date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,34.57,34.65,34.52,34.57,324000.0,22.692,22.7445,22.6592,22.692,324000.0
2007-04-02 09:40:00,34.58,34.63,34.56,34.61,82200.0,22.6986,22.7314,22.6854,22.7183,82200.0
2007-04-02 09:50:00,34.61,34.67,34.6,34.63,174600.0,22.7183,22.7577,22.7117,22.7314,174600.0
2007-04-02 10:00:00,34.63,34.66,34.48,34.55,420600.0,22.7314,22.7511,22.6329,22.6789,420600.0
2007-04-02 10:10:00,34.55,34.58,34.48,34.51,201600.0,22.6789,22.6986,22.6329,22.6526,201600.0
2007-04-02 10:20:00,34.51,34.54,34.47,34.51,88200.0,22.6526,22.6723,22.6264,22.6526,88200.0
2007-04-02 10:30:00,34.51,34.58,34.5,34.53,112500.0,22.6526,22.6986,22.6461,22.6658,112500.0
2007-04-02 10:40:00,34.55,34.56,34.5,34.51,179400.0,22.6789,22.6854,22.6461,22.6526,179400.0
2007-04-02 10:50:00,34.52,34.61,34.5,34.57,212700.0,22.6592,22.7183,22.6461,22.692,212700.0
2007-04-02 11:00:00,34.58,34.72,34.58,34.7,155700.0,22.6986,22.7905,22.6986,22.7773,155700.0
2007-04-02 11:10:00,34.7,34.72,34.67,34.72,129000.0,22.7773,22.7905,22.7577,22.7905,129000.0
2007-04-02 11:20:00,34.7,34.72,34.67,34.7,103800.0,22.7773,22.7905,22.7577,22.7773,103800.0
2007-04-02 11:30:00,34.69,34.76,34.68,34.76,73200.0,22.7708,22.8167,22.7642,22.8167,73200.0
2007-04-02 11:40:00,34.73,34.78,34.69,34.69,125400.0,22.797,22.8299,22.7708,22.7708,125400.0
2007-04-02 11:50:00,34.69,34.75,34.66,34.71,63600.0,22.7708,22.8102,22.7511,22.7839,63600.0
2007-04-02 12:00:00,34.71,34.75,34.67,34.68,77100.0,22.7839,22.8102,22.7577,22.7642,77100.0
2007-04-02 12:10:00,34.69,34.74,34.67,34.73,80400.0,22.7708,22.8036,22.7577,22.797,80400.0
2007-04-02 12:20:00,34.71,34.77,34.7,34.71,41400.0,22.7839,22.8233,22.7773,22.7839,41400.0
2007-04-02 12:30:00,34.71,34.72,34.68,34.69,35700.0,22.7839,22.7905,22.7642,22.7708,35700.0
2007-04-02 12:40:00,34.69,34.72,34.68,34.7,36900.0,22.7708,22.7905,22.7642,22.7773,36900.0
2007-04-02 12:50:00,34.7,34.71,34.64,34.66,62100.0,22.7773,22.7839,22.738,22.7511,62100.0
2007-04-02 13:00:00,34.65,34.72,34.65,34.67,39000.0,22.7445,22.7905,22.7445,22.7577,39000.0
2007-04-02 13:10:00,34.66,34.7,34.64,34.66,53700.0,22.7511,22.7773,22.738,22.7511,53700.0
2007-04-02 13:20:00,34.66,34.73,34.66,34.73,52800.0,22.7511,22.797,22.7511,22.797,52800.0
2007-04-02 13:30:00,34.72,34.73,34.69,34.7,31500.0,22.7905,22.797,22.7708,22.7773,31500.0
2007-04-02 13:40:00,34.7,34.71,34.69,34.7,16800.0,22.7773,22.7839,22.7708,22.7773,16800.0
2007-04-02 13:50:00,34.7,34.77,34.7,34.76,70800.0,22.7773,22.8233,22.7773,22.8167,70800.0
2007-04-02 14:00:00,34.75,34.75,34.68,34.69,90900.0,22.8102,22.8102,22.7642,22.7708,90900.0
2007-04-02 14:10:00,34.69,34.76,34.69,34.73,55200.0,22.7708,22.8167,22.7708,22.797,55200.0
2007-04-02 14:20:00,34.73,34.8,34.73,34.74,79500.0,22.797,22.843,22.797,22.8036,79500.0
2007-04-02 14:30:00,34.75,34.86,34.75,34.81,49200.0,22.8102,22.8824,22.8102,22.8495,49200.0
2007-04-02 14:40:00,34.81,34.86,34.79,34.8,61200.0,22.8495,22.8824,22.8364,22.843,61200.0
2007-04-02 14:50:00,34.81,34.83,34.78,34.81,41100.0,22.8495,22.8627,22.8299,22.8495,41100.0
2007-04-02 15:00:00,34.8,34.9,34.8,34.88,118500.0,22.843,22.9086,22.843,22.8955,118500.0
2007-04-02 15:10:00,34.87,35.02,34.87,34.98,309000.0,22.8889,22.9874,22.8889,22.9611,309000.0
2007-04-02 15:20:00,34.99,35.03,34.98,35.0,189900.0,22.9677,22.994,22.9611,22.9743,189900.0
2007-04-02 15:30:00,34.99,35.01,34.88,34.94,168000.0,22.9677,22.9808,22.8955,22.9349,168000.0
2007-04-02 15:40:00,34.94,35.0,34.88,34.9,296100.0,22.9349,22.9743,22.8955,22.9086,296100.0
2007-04-02 15:50:00,34.9,34.92,34.86,34.88,189600.0,22.9086,22.9218,22.8824,22.8955,189600.0
2007-04-03 09:30:00,35.13,35.14,35.0,35.04,329400.0,23.0596,23.0662,22.9743,23.0005,329400.0
2007-04-03 09:40:00,35.04,35.07,35.02,35.06,106200.0,23.0005,23.0202,22.9874,23.0137,106200.0
2007-04-03 09:50:00,35.06,35.12,35.03,35.05,195900.0,23.0137,23.053,22.994,23.0071,195900.0
2007-04-03 10:00:00,35.05,35.24,35.05,35.16,302100.0,23.0071,23.1318,23.0071,23.0793,302100.0
2007-04-03 10:10:00,35.16,35.18,35.14,35.16,110100.0,23.0793,23.0924,23.0662,23.0793,110100.0
2007-04-03 10:20:00,35.15,35.19,35.12,35.17,151200.0,23.0727,23.099,23.053,23.0859,151200.0
2007-04-03 10:30:00,35.17,35.24,35.17,35.22,165000.0,23.0859,23.1318,23.0859,23.1187,165000.0
2007-04-03 10:40:00,35.22,35.33,35.22,35.32,267600.0,23.1187,23.1909,23.1187,23.1843,267600.0
2007-04-03 10:50:00,35.32,35.33,35.27,35.31,82800.0,23.1843,23.1909,23.1515,23.1778,82800.0
2007-04-03 11:00:00,35.32,35.33,35.29,35.31,185400.0,23.1843,23.1909,23.1646,23.1778,185400.0
2007-04-03 11:10:00,35.31,35.31,35.24,35.24,52200.0,23.1778,23.1778,23.1318,23.1318,52200.0
2007-04-03 11:20:00,35.24,35.26,35.21,35.22,49500.0,23.1318,23.1449,23.1121,23.1187,49500.0
2007-04-03 11:30:00,35.23,35.26,35.21,35.26,66900.0,23.1252,23.1449,23.1121,23.1449,66900.0
2007-04-03 11:40:00,35.25,35.33,35.23,35.28,72300.0,23.1384,23.1909,23.1252,23.1581,72300.0
2007-04-03 11:50:00,35.26,35.33,35.26,35.31,73500.0,23.1449,23.1909,23.1449,23.1778,73500.0
2007-04-03 12:00:00,35.29,35.35,35.29,35.34,148500.0,23.1646,23.204,23.1646,23.1974,148500.0
2007-04-03 12:10:00,35.32,35.35,35.31,35.33,78300.0,23.1843,23.204,23.1778,23.1909,78300.0
2007-04-03 12:20:00,35.34,35.35,35.3,35.31,66300.0,23.1974,23.204,23.1712,23.1778,66300.0
2007-04-03 12:30:00,35.3,35.36,35.29,35.36,170100.0,23.1712,23.2106,23.1646,23.2106,170100.0
2007-04-03 12:40:00,35.34,35.38,35.34,35.38,125100.0,23.1974,23.2237,23.1974,23.2237,125100.0
2007-04-03 12:50:00,35.37,35.38,35.34,35.37,28800.0,23.2171,23.2237,23.1974,23.2171,28800.0
2007-04-03 13:00:00,35.36,35.39,35.33,35.39,63600.0,23.2106,23.2303,23.1909,23.2303,63600.0
2007-04-03 13:10:00,35.39,35.43,35.38,35.42,66300.0,23.2303,23.2565,23.2237,23.25,66300.0
2007-04-03 13:20:00,35.41,35.45,35.4,35.44,41700.0,23.2434,23.2696,23.2368,23.2631,41700.0
2007-04-03 13:30:00,35.44,35.47,35.41,35.44,70500.0,23.2631,23.2828,23.2434,23.2631,70500.0
2007-04-03 13:40:00,35.44,35.49,35.43,35.47,78900.0,23.2631,23.2959,23.2565,23.2828,78900.0
2007-04-03 13:50:00,35.47,35.47,35.43,35.43,63900.0,23.2828,23.2828,23.2565,23.2565,63900.0
2007-04-03 14:00:00,35.42,35.46,35.4,35.45,24600.0,23.25,23.2762,23.2368,23.2696,24600.0
2007-04-03 14:10:00,35.45,35.45,35.34,35.34,78000.0,23.2696,23.2696,23.1974,23.1974,78000.0
2007-04-03 14:20:00,35.37,35.37,35.31,35.34,50700.0,23.2171,23.2171,23.1778,23.1974,50700.0
2007-04-03 14:30:00,35.36,35.38,35.34,35.36,29700.0,23.2106,23.2237,23.1974,23.2106,29700.0
2007-04-03 14:40:00,35.36,35.39,35.35,35.36,80400.0,23.2106,23.2303,23.204,23.2106,80400.0
2007-04-03 14:50:00,35.38,35.4,35.37,35.37,29700.0,23.2237,23.2368,23.2171,23.2171,29700.0
2007-04-03 15:00:00,35.36,35.37,35.32,35.35,86700.0,23.2106,23.2171,23.1843,23.204,86700.0
2007-04-03 15:10:00,35.35,35.35,35.3,35.32,63900.0,23.204,23.204,23.1712,23.1843,63900.0
2007-04-03 15:20:00,35.31,35.35,35.29,35.3,36600.0,23.1778,23.204,23.1646,23.1712,36600.0
2007-04-03 15:30:00,35.29,35.36,35.29,35.35,110400.0,23.1646,23.2106,23.1646,23.204,110400.0
2007-04-03 15:40:00,35.33,35.37,35.32,35.33,60600.0,23.1909,23.2171,23.1843,23.1909,60600.0
2007-04-03 15:50:00,35.34,35.35,35.27,35.32,115500.0,23.1974,23.204,23.1515,23.1843,115500.0
2007-04-04 09:30:00,35.63,35.64,35.44,35.56,150000.0,23.3878,23.3944,23.2631,23.3419,150000.0
2007-04-04 09:40:00,35.56,35.63,35.51,35.52,456900.0,23.3419,23.3878,23.309,23.3156,456900.0
2007-04-04 09:50:00,35.52,35.57,35.5,35.51,515100.0,23.3156,23.3484,23.3025,23.309,515100.0
2007-04-04 10:00:00,35.52,35.52,35.42,35.42,96900.0,23.3156,23.3156,23.25,23.25,96900.0
2007-04-04 10:10:00,35.45,35.49,35.44,35.44,15300.0,23.2696,23.2959,23.2631,23.2631,15300.0
2007-04-04 10:20:00,35.41,35.49,35.4,35.49,67800.0,23.2434,23.2959,23.2368,23.2959,67800.0
2007-04-04 10:30:00,35.47,35.53,35.42,35.48,37200.0,23.2828,23.3222,23.25,23.2893,37200.0
2007-04-04 10:40:00,35.48,35.5,35.41,35.42,55800.0,23.2893,23.3025,23.2434,23.25,55800.0
2007-04-04 10:50:00,35.43,35.49,35.42,35.49,23100.0,23.2565,23.2959,23.25,23.2959,23100.0
2007-04-04 11:00:00,35.49,35.49,35.4,35.45,33900.0,23.2959,23.2959,23.2368,23.2696,33900.0
2007-04-04 11:10:00,35.45,35.5,35.45,35.48,38100.0,23.2696,23.3025,23.2696,23.2893,38100.0
2007-04-04 11:20:00,35.48,35.5,35.44,35.45,40200.0,23.2893,23.3025,23.2631,23.2696,40200.0
2007-04-04 11:30:00,35.44,35.45,35.44,35.45,25200.0,23.2631,23.2696,23.2631,23.2696,25200.0
2007-04-04 11:40:00,35.45,35.46,35.44,35.44,23100.0,23.2696,23.2762,23.2631,23.2631,23100.0
2007-04-04 11:50:00,35.44,35.46,35.42,35.46,21600.0,23.2631,23.2762,23.25,23.2762,21600.0
2007-04-04 12:00:00,35.46,35.54,35.46,35.51,46200.0,23.2762,23.3287,23.2762,23.309,46200.0
2007-04-04 12:10:00,35.5,35.52,35.49,35.51,27900.0,23.3025,23.3156,23.2959,23.309,27900.0
2007-04-04 12:20:00,35.51,35.52,35.49,35.49,24600.0,23.309,23.3156,23.2959,23.2959,24600.0
2007-04-04 12:30:00,35.49,35.53,35.49,35.5,8700.0,23.2959,23.3222,23.2959,23.3025,8700.0
2007-04-04 12:40:00,35.51,35.53,35.5,35.53,20100.0,23.309,23.3222,23.3025,23.3222,20100.0
2007-04-04 12:50:00,35.53,35.58,35.53,35.58,21900.0,23.3222,23.355,23.3222,23.355,21900.0
2007-04-04 13:00:00,35.57,35.58,35.48,35.54,65400.0,23.3484,23.355,23.2893,23.3287,65400.0
2007-04-04 13:10:00,35.53,35.53,35.51,35.52,15600.0,23.3222,23.3222,23.309,23.3156,15600.0
2007-04-04 13:20:00,35.52,35.56,35.5,35.56,19800.0,23.3156,23.3419,23.3025,23.3419,19800.0
2007-04-04 13:30:00,35.56,35.58,35.53,35.53,53400.0,23.3419,23.355,23.3222,23.3222,53400.0
2007-04-04 13:40:00,35.53,35.53,35.46,35.49,81900.0,23.3222,23.3222,23.2762,23.2959,81900.0
2007-04-04 13:50:00,35.5,35.56,35.49,35.51,21000.0,23.3025,23.3419,23.2959,23.309,21000.0
2007-04-04 14:00:00,35.5,35.52,35.49,35.52,15300.0,23.3025,23.3156,23.2959,23.3156,15300.0
2007-04-04 14:10:00,35.52,35.56,35.51,35.55,59400.0,23.3156,23.3419,23.309,23.3353,59400.0
2007-04-04 14:20:00,35.55,35.55,35.53,35.54,56100.0,23.3353,23.3353,23.3222,23.3287,56100.0
2007-04-04 14:30:00,35.55,35.6,35.55,35.57,27600.0,23.3353,23.3681,23.3353,23.3484,27600.0
2007-04-04 14:40:00,35.58,35.6,35.55,35.58,36600.0,23.355,23.3681,23.3353,23.355,36600.0
2007-04-04 14:50:00,35.56,35.6,35.56,35.6,27600.0,23.3419,23.3681,23.3419,23.3681,27600.0
2007-04-04 15:00:00,35.6,35.6,35.55,35.55,28200.0,23.3681,23.3681,23.3353,23.3353,28200.0
2007-04-04 15:10:00,35.56,35.63,35.56,35.62,60600.0,23.3419,23.3878,23.3419,23.3812,60600.0
2007-04-04 15:20:00,35.62,35.63,35.6,35.63,51300.0,23.3812,23.3878,23.3681,23.3878,51300.0
2007-04-04 15:30:00,35.63,35.65,35.61,35.61,44400.0,23.3878,23.4009,23.3747,23.3747,44400.0
2007-04-04 15:40:00,35.62,35.66,35.6,35.6,78300.0,23.3812,23.4075,23.3681,23.3681,78300.0
2007-04-04 15:50:00,35.6,35.66,35.58,35.61,88500.0,23.3681,23.4075,23.355,23.3747,88500.0
2007-04-05 09:30:00,35.4,35.62,35.4,35.5,114000.0,23.2368,23.3812,23.2368,23.3025,114000.0
2007-04-05 09:40:00,35.5,35.54,35.5,35.53,79200.0,23.3025,23.3287,23.3025,23.3222,79200.0
2007-04-05 09:50:00,35.55,35.55,35.51,35.53,237600.0,23.3353,23.3353,23.309,23.3222,237600.0
2007-04-05 10:00:00,35.53,35.56,35.51,35.56,51900.0,23.3222,23.3419,23.309,23.3419,51900.0
2007-04-05 10:10:00,35.56,35.6,35.53,35.6,65700.0,23.3419,23.3681,23.3222,23.3681,65700.0
2007-04-05 10:20:00,35.6,35.63,35.6,35.62,63000.0,23.3681,23.3878,23.3681,23.3812,63000.0
2007-04-05 10:30:00,35.62,35.63,35.58,35.6,48000.0,23.3812,23.3878,23.355,23.3681,48000.0
2007-04-05 10:40:00,35.61,35.62,35.59,35.62,50100.0,23.3747,23.3812,23.3615,23.3812,50100.0
2007-04-05 10:50:00,35.62,35.62,35.59,35.59,29700.0,23.3812,23.3812,23.3615,23.3615,29700.0
2007-04-05 11:00:00,35.59,35.63,35.59,35.6,52800.0,23.3615,23.3878,23.3615,23.3681,52800.0
2007-04-05 11:10:00,35.6,35.63,35.6,35.62,41700.0,23.3681,23.3878,23.3681,23.3812,41700.0
2007-04-05 11:20:00,35.63,35.64,35.6,35.63,114900.0,23.3878,23.3944,23.3681,23.3878,114900.0
2007-04-05 11:30:00,35.62,35.63,35.61,35.63,29400.0,23.3812,23.3878,23.3747,23.3878,29400.0
2007-04-05 11:40:00,35.63,35.63,35.61,35.63,48000.0,23.3878,23.3878,23.3747,23.3878,48000.0
2007-04-05 11:50:00,35.63,35.66,35.63,35.66,37200.0,23.3878,23.4075,23.3878,23.4075,37200.0
2007-04-05 12:00:00,35.66,35.76,35.64,35.7,174900.0,23.4075,23.4731,23.3944,23.4338,174900.0
2007-04-05 12:10:00,35.71,35.73,35.67,35.67,72600.0,23.4403,23.4534,23.4141,23.4141,72600.0
2007-04-05 12:20:00,35.67,35.67,35.64,35.64,40500.0,23.4141,23.4141,23.3944,23.3944,40500.0
2007-04-05 12:30:00,35.64,35.68,35.63,35.65,276000.0,23.3944,23.4206,23.3878,23.4009,276000.0
2007-04-05 12:40:00,35.65,35.66,35.61,35.62,36600.0,23.4009,23.4075,23.3747,23.3812,36600.0
2007-04-05 12:50:00,35.62,35.66,35.62,35.63,13500.0,23.3812,23.4075,23.3812,23.3878,13500.0
2007-04-05 13:00:00,35.64,35.66,35.62,35.64,13500.0,23.3944,23.4075,23.3812,23.3944,13500.0
2007-04-05 13:10:00,35.65,35.69,35.65,35.68,15600.0,23.4009,23.4272,23.4009,23.4206,15600.0
2007-04-05 13:20:00,35.69,35.73,35.63,35.63,49800.0,23.4272,23.4534,23.3878,23.3878,49800.0
2007-04-05 13:30:00,35.64,35.64,35.62,35.64,12000.0,23.3944,23.3944,23.3812,23.3944,12000.0
2007-04-05 13:40:00,35.64,35.66,35.63,35.65,33300.0,23.3944,23.4075,23.3878,23.4009,33300.0
2007-04-05 13:50:00,35.64,35.64,35.57,35.59,45600.0,23.3944,23.3944,23.3484,23.3615,45600.0
2007-04-05 14:00:00,35.59,35.6,35.57,35.59,41100.0,23.3615,23.3681,23.3484,23.3615,41100.0
2007-04-05 14:10:00,35.59,35.63,35.59,35.63,75000.0,23.3615,23.3878,23.3615,23.3878,75000.0
2007-04-05 14:20:00,35.63,35.73,35.62,35.73,43200.0,23.3878,23.4534,23.3812,23.4534,43200.0
2007-04-05 14:30:00,35.69,35.7,35.65,35.65,21600.0,23.4272,23.4338,23.4009,23.4009,21600.0
2007-04-05 14:40:00,35.66,35.66,35.59,35.65,24900.0,23.4075,23.4075,23.3615,23.4009,24900.0
2007-04-05 14:50:00,35.65,35.68,35.64,35.66,27000.0,23.4009,23.4206,23.3944,23.4075,27000.0
2007-04-05 15:00:00,35.67,35.69,35.65,35.68,60900.0,23.4141,23.4272,23.4009,23.4206,60900.0
2007-04-05 15:10:00,35.69,35.73,35.67,35.69,127200.0,23.4272,23.4534,23.4141,23.4272,127200.0
2007-04-05 15:20:00,35.7,35.72,35.69,35.71,36600.0,23.4338,23.4469,23.4272,23.4403,36600.0
2007-04-05 15:30:00,35.71,35.71,35.67,35.68,52800.0,23.4403,23.4403,23.4141,23.4206,52800.0
2007-04-05 15:40:00,35.68,35.7,35.66,35.68,74700.0,23.4206,23.4338,23.4075,23.4206,74700.0
2007-04-05 15:50:00,35.7,35.7,35.65,35.68,74400.0,23.4338,23.4338,23.4009,23.4206,74400.0
2007-04-09 09:30:00,36.04,36.33,35.75,35.93,301800.0,23.6569,23.8473,23.4666,23.5847,301800.0
2007-04-09 09:40:00,35.92,35.98,35.9,35.93,657900.0,23.5782,23.6175,23.565,23.5847,657900.0
2007-04-09 09:50:00,35.95,36.02,35.93,36.02,323100.0,23.5979,23.6438,23.5847,23.6438,323100.0
2007-04-09 10:00:00,36.01,36.03,35.92,35.96,415800.0,23.6372,23.6504,23.5782,23.6044,415800.0
2007-04-09 10:10:00,35.95,35.98,35.93,35.94,214500.0,23.5979,23.6175,23.5847,23.5913,214500.0
2007-04-09 10:20:00,35.95,36.01,35.95,35.98,131100.0,23.5979,23.6372,23.5979,23.6175,131100.0
2007-04-09 10:30:00,35.99,36.0,35.96,36.0,45000.0,23.6241,23.6307,23.6044,23.6307,45000.0
2007-04-09 10:40:00,36.0,36.0,35.96,36.0,82500.0,23.6307,23.6307,23.6044,23.6307,82500.0
2007-04-09 10:50:00,36.0,36.04,35.99,36.02,99300.0,23.6307,23.6569,23.6241,23.6438,99300.0
2007-04-09 11:00:00,36.02,36.08,36.02,36.05,123000.0,23.6438,23.6832,23.6438,23.6635,123000.0
2007-04-09 11:10:00,36.05,36.08,36.04,36.05,79500.0,23.6635,23.6832,23.6569,23.6635,79500.0
2007-04-09 11:20:00,36.05,36.05,36.04,36.04,97200.0,23.6635,23.6635,23.6569,23.6569,97200.0
2007-04-09 11:30:00,36.05,36.06,36.02,36.06,64500.0,23.6635,23.6701,23.6438,23.6701,64500.0
2007-04-09 11:40:00,36.05,36.06,36.02,36.03,45900.0,23.6635,23.6701,23.6438,23.6504,45900.0
2007-04-09 11:50:00,36.03,36.06,36.02,36.03,59400.0,23.6504,23.6701,23.6438,23.6504,59400.0
2007-04-09 12:00:00,36.03,36.06,36.02,36.05,28500.0,23.6504,23.6701,23.6438,23.6635,28500.0
2007-04-09 12:10:00,36.04,36.06,36.04,36.05,7800.0,23.6569,23.6701,23.6569,23.6635,7800.0
2007-04-09 12:20:00,36.05,36.06,36.04,36.05,13800.0,23.6635,23.6701,23.6569,23.6635,13800.0
2007-04-09 12:30:00,36.05,36.08,36.04,36.08,54900.0,23.6635,23.6832,23.6569,23.6832,54900.0
2007-04-09 12:40:00,36.08,36.11,36.07,36.09,21900.0,23.6832,23.7029,23.6766,23.6898,21900.0
2007-04-09 12:50:00,36.09,36.12,36.06,36.09,33000.0,23.6898,23.7094,23.6701,23.6898,33000.0
2007-04-09 13:00:00,36.09,36.1,36.07,36.07,32100.0,23.6898,23.6963,23.6766,23.6766,32100.0
2007-04-09 13:10:00,36.07,36.08,36.05,36.06,8400.0,23.6766,23.6832,23.6635,23.6701,8400.0
2007-04-09 13:20:00,36.08,36.1,36.07,36.09,11700.0,23.6832,23.6963,23.6766,23.6898,11700.0
2007-04-09 13:30:00,36.09,36.1,36.07,36.09,61500.0,23.6898,23.6963,23.6766,23.6898,61500.0
2007-04-09 13:40:00,36.09,36.12,36.07,36.07,51600.0,23.6898,23.7094,23.6766,23.6766,51600.0
2007-04-09 13:50:00,36.07,36.08,36.03,36.03,85800.0,23.6766,23.6832,23.6504,23.6504,85800.0
2007-04-09 14:00:00,36.03,36.03,35.95,35.97,172800.0,23.6504,23.6504,23.5979,23.611,172800.0
2007-04-09 14:10:00,35.95,35.99,35.86,35.94,141600.0,23.5979,23.6241,23.5388,23.5913,141600.0
2007-04-09 14:20:00,35.94,35.95,35.9,35.94,61200.0,23.5913,23.5979,23.565,23.5913,61200.0
2007-04-09 14:30:00,35.94,35.95,35.91,35.92,51900.0,23.5913,23.5979,23.5716,23.5782,51900.0
2007-04-09 14:40:00,35.93,35.94,35.85,35.86,67200.0,23.5847,23.5913,23.5322,23.5388,67200.0
2007-04-09 14:50:00,35.87,35.93,35.84,35.93,132000.0,23.5453,23.5847,23.5256,23.5847,132000.0
2007-04-09 15:00:00,35.93,35.96,35.92,35.95,66600.0,23.5847,23.6044,23.5782,23.5979,66600.0
2007-04-09 15:10:00,35.95,35.99,35.94,35.98,132000.0,23.5979,23.6241,23.5913,23.6175,132000.0
2007-04-09 15:20:00,35.99,36.01,35.98,36.0,195000.0,23.6241,23.6372,23.6175,23.6307,195000.0
2007-04-09 15:30:00,36.0,36.02,35.99,36.01,174000.0,23.6307,23.6438,23.6241,23.6372,174000.0
2007-04-09 15:40:00,36.0,36.02,35.98,36.0,84600.0,23.6307,23.6438,23.6175,23.6307,84600.0
2007-04-09 15:50:00,36.0,36.0,35.87,35.91,155100.0,23.6307,23.6307,23.5453,23.5716,155100.0
2007-04-10 09:30:00,35.92,36.05,35.92,36.03,297000.0,23.5782,23.6635,23.5782,23.6504,297000.0
2007-04-10 09:40:00,36.04,36.07,36.0,36.05,159600.0,23.6569,23.6766,23.6307,23.6635,159600.0
2007-04-10 09:50:00,36.05,36.13,36.01,36.12,145500.0,23.6635,23.716,23.6372,23.7094,145500.0
2007-04-10 10:00:00,36.13,36.15,36.01,36.04,227100.0,23.716,23.7291,23.6372,23.6569,227100.0
2007-04-10 10:10:00,36.06,36.15,36.04,36.15,131700.0,23.6701,23.7291,23.6569,23.7291,131700.0
2007-04-10 10:20:00,36.14,36.16,36.1,36.12,81900.0,23.7226,23.7357,23.6963,23.7094,81900.0
2007-04-10 10:30:00,36.11,36.19,36.11,36.17,160800.0,23.7029,23.7554,23.7029,23.7423,160800.0
2007-04-10 10:40:00,36.16,36.17,36.12,36.14,43200.0,23.7357,23.7423,23.7094,23.7226,43200.0
2007-04-10 10:50:00,36.14,36.17,36.12,36.13,70200.0,23.7226,23.7423,23.7094,23.716,70200.0
2007-04-10 11:00:00,36.14,36.14,36.1,36.1,40200.0,23.7226,23.7226,23.6963,23.6963,40200.0
2007-04-10 11:10:00,36.1,36.1,36.05,36.07,97200.0,23.6963,23.6963,23.6635,23.6766,97200.0
2007-04-10 11:20:00,36.06,36.1,36.01,36.04,125100.0,23.6701,23.6963,23.6372,23.6569,125100.0
2007-04-10 11:30:00,36.03,36.07,35.98,36.01,85200.0,23.6504,23.6766,23.6175,23.6372,85200.0
2007-04-10 11:40:00,36.01,36.02,35.96,36.0,61800.0,23.6372,23.6438,23.6044,23.6307,61800.0
2007-04-10 11:50:00,36.0,36.01,35.97,35.98,25500.0,23.6307,23.6372,23.611,23.6175,25500.0
2007-04-10 12:00:00,35.97,36.01,35.97,35.97,32100.0,23.611,23.6372,23.611,23.611,32100.0
2007-04-10 12:10:00,35.97,36.01,35.94,36.0,116100.0,23.611,23.6372,23.5913,23.6307,116100.0
2007-04-10 12:20:00,35.99,36.01,35.98,35.98,39000.0,23.6241,23.6372,23.6175,23.6175,39000.0
2007-04-10 12:30:00,36.0,36.03,35.98,36.03,20400.0,23.6307,23.6504,23.6175,23.6504,20400.0
2007-04-10 12:40:00,36.03,36.03,35.99,35.99,12900.0,23.6504,23.6504,23.6241,23.6241,12900.0
2007-04-10 12:50:00,35.99,36.02,35.97,35.99,24000.0,23.6241,23.6438,23.611,23.6241,24000.0
2007-04-10 13:00:00,36.0,36.04,35.99,36.04,12900.0,23.6307,23.6569,23.6241,23.6569,12900.0
2007-04-10 13:10:00,36.04,36.06,35.99,36.02,107400.0,23.6569,23.6701,23.6241,23.6438,107400.0
2007-04-10 13:20:00,36.01,36.07,36.01,36.06,53100.0,23.6372,23.6766,23.6372,23.6701,53100.0
2007-04-10 13:30:00,36.05,36.08,36.02,36.08,23700.0,23.6635,23.6832,23.6438,23.6832,23700.0
2007-04-10 13:40:00,36.08,36.08,36.04,36.08,24900.0,23.6832,23.6832,23.6569,23.6832,24900.0
2007-04-10 13:50:00,36.08,36.08,36.03,36.04,32100.0,23.6832,23.6832,23.6504,23.6569,32100.0
2007-04-10 14:00:00,36.05,36.1,36.05,36.08,24900.0,23.6635,23.6963,23.6635,23.6832,24900.0
2007-04-10 14:10:00,36.08,36.08,36.04,36.08,46200.0,23.6832,23.6832,23.6569,23.6832,46200.0
2007-04-10 14:20:00,36.07,36.08,36.06,36.07,48900.0,23.6766,23.6832,23.6701,23.6766,48900.0
2007-04-10 14:30:00,36.07,36.08,36.04,36.05,80700.0,23.6766,23.6832,23.6569,23.6635,80700.0
2007-04-10 14:40:00,36.06,36.07,36.06,36.07,11400.0,23.6701,23.6766,23.6701,23.6766,11400.0
2007-04-10 14:50:00,36.07,36.07,36.04,36.05,63600.0,23.6766,23.6766,23.6569,23.6635,63600.0
2007-04-10 15:00:00,36.07,36.07,36.05,36.07,16800.0,23.6766,23.6766,23.6635,23.6766,16800.0
2007-04-10 15:10:00,36.07,36.07,36.03,36.06,39000.0,23.6766,23.6766,23.6504,23.6701,39000.0
2007-04-10 15:20:00,36.06,36.07,36.05,36.05,25200.0,23.6701,23.6766,23.6635,23.6635,25200.0
2007-04-10 15:30:00,36.06,36.12,36.04,36.06,85200.0,23.6701,23.7094,23.6569,23.6701,85200.0
2007-04-10 15:40:00,36.07,36.07,36.05,36.05,14400.0,23.6766,23.6766,23.6635,23.6635,14400.0
2007-04-10 15:50:00,36.05,36.07,36.03,36.07,95100.0,23.6635,23.6766,23.6504,23.6766,95100.0
2007-04-11 09:30:00,36.33,36.4,36.29,36.29,190200.0,23.8473,23.8932,23.821,23.821,190200.0
2007-04-11 09:40:00,36.29,36.34,36.24,36.28,209100.0,23.821,23.8539,23.7882,23.8145,209100.0
2007-04-11 09:50:00,36.28,36.28,36.25,36.27,107400.0,23.8145,23.8145,23.7948,23.8079,107400.0
2007-04-11 10:00:00,36.27,36.33,36.27,36.3,84000.0,23.8079,23.8473,23.8079,23.8276,84000.0
2007-04-11 10:10:00,36.3,36.32,36.25,36.25,150300.0,23.8276,23.8407,23.7948,23.7948,150300.0
2007-04-11 10:20:00,36.25,36.28,36.21,36.27,160800.0,23.7948,23.8145,23.7685,23.8079,160800.0
2007-04-11 10:30:00,36.27,36.29,36.24,36.25,56100.0,23.8079,23.821,23.7882,23.7948,56100.0
2007-04-11 10:40:00,36.25,36.29,36.07,36.12,219900.0,23.7948,23.821,23.6766,23.7094,219900.0
2007-04-11 10:50:00,36.1,36.14,35.97,35.99,284400.0,23.6963,23.7226,23.611,23.6241,284400.0
2007-04-11 11:00:00,36.0,36.04,35.97,35.98,125100.0,23.6307,23.6569,23.611,23.6175,125100.0
2007-04-11 11:10:00,35.98,36.0,35.95,35.97,181500.0,23.6175,23.6307,23.5979,23.611,181500.0
2007-04-11 11:20:00,35.98,36.01,35.98,36.01,132000.0,23.6175,23.6372,23.6175,23.6372,132000.0
2007-04-11 11:30:00,36.01,36.01,35.94,36.01,63600.0,23.6372,23.6372,23.5913,23.6372,63600.0
2007-04-11 11:40:00,36.0,36.1,35.96,36.01,62700.0,23.6307,23.6963,23.6044,23.6372,62700.0
2007-04-11 11:50:00,36.03,36.06,36.03,36.06,39900.0,23.6504,23.6701,23.6504,23.6701,39900.0
2007-04-11 12:00:00,36.06,36.15,36.04,36.11,75000.0,23.6701,23.7291,23.6569,23.7029,75000.0
2007-04-11 12:10:00,36.1,36.15,36.07,36.08,73200.0,23.6963,23.7291,23.6766,23.6832,73200.0
2007-04-11 12:20:00,36.08,36.11,36.08,36.11,43200.0,23.6832,23.7029,23.6832,23.7029,43200.0
2007-04-11 12:30:00,36.11,36.11,36.07,36.08,38700.0,23.7029,23.7029,23.6766,23.6832,38700.0
2007-04-11 12:40:00,36.09,36.11,36.08,36.1,46800.0,23.6898,23.7029,23.6832,23.6963,46800.0
2007-04-11 12:50:00,36.1,36.11,36.1,36.1,8700.0,23.6963,23.7029,23.6963,23.6963,8700.0
2007-04-11 13:00:00,36.1,36.17,36.09,36.17,73500.0,23.6963,23.7423,23.6898,23.7423,73500.0
2007-04-11 13:10:00,36.17,36.2,36.13,36.14,48900.0,23.7423,23.762,23.716,23.7226,48900.0
2007-04-11 13:20:00,36.14,36.14,36.11,36.14,9900.0,23.7226,23.7226,23.7029,23.7226,9900.0
2007-04-11 13:30:00,36.13,36.15,36.13,36.13,11700.0,23.716,23.7291,23.716,23.716,11700.0
2007-04-11 13:40:00,36.15,36.15,36.12,36.12,19800.0,23.7291,23.7291,23.7094,23.7094,19800.0
2007-04-11 13:50:00,36.12,36.12,36.05,36.05,134100.0,23.7094,23.7094,23.6635,23.6635,134100.0
2007-04-11 14:00:00,36.05,36.06,35.87,35.93,305700.0,23.6635,23.6701,23.5453,23.5847,305700.0
2007-04-11 14:10:00,35.93,35.98,35.86,35.96,304200.0,23.5847,23.6175,23.5388,23.6044,304200.0
2007-04-11 14:20:00,35.94,35.98,35.93,35.98,129000.0,23.5913,23.6175,23.5847,23.6175,129000.0
2007-04-11 14:30:00,35.97,36.07,35.8,35.83,203100.0,23.611,23.6766,23.4994,23.5191,203100.0
2007-04-11 14:40:00,35.82,35.82,35.7,35.78,377400.0,23.5125,23.5125,23.4338,23.4863,377400.0
2007-04-11 14:50:00,35.79,35.83,35.76,35.82,205200.0,23.4928,23.5191,23.4731,23.5125,205200.0
2007-04-11 15:00:00,35.81,35.83,35.77,35.77,138600.0,23.506,23.5191,23.4797,23.4797,138600.0
2007-04-11 15:10:00,35.78,35.83,35.76,35.8,102000.0,23.4863,23.5191,23.4731,23.4994,102000.0
2007-04-11 15:20:00,35.8,35.9,35.8,35.81,107400.0,23.4994,23.565,23.4994,23.506,107400.0
2007-04-11 15:30:00,35.81,35.85,35.78,35.84,160500.0,23.506,23.5322,23.4863,23.5256,160500.0
2007-04-11 15:40:00,35.83,35.91,35.83,35.84,156300.0,23.5191,23.5716,23.5191,23.5256,156300.0
2007-04-11 15:50:00,35.84,35.86,35.8,35.81,123900.0,23.5256,23.5388,23.4994,23.506,123900.0
2007-04-12 09:30:00,36.11,36.23,36.06,36.2,341700.0,23.7029,23.7816,23.6701,23.762,341700.0
2007-04-12 09:40:00,36.2,36.21,35.83,36.02,367500.0,23.762,23.7685,23.5191,23.6438,367500.0
2007-04-12 09:50:00,36.03,36.11,35.92,35.99,280500.0,23.6504,23.7029,23.5782,23.6241,280500.0
2007-04-12 10:00:00,36.0,36.17,35.93,36.11,444900.0,23.6307,23.7423,23.5847,23.7029,444900.0
2007-04-12 10:10:00,36.1,36.17,36.05,36.16,86100.0,23.6963,23.7423,23.6635,23.7357,86100.0
2007-04-12 10:20:00,36.17,36.32,36.15,36.32,288900.0,23.7423,23.8407,23.7291,23.8407,288900.0
2007-04-12 10:30:00,36.32,36.32,36.24,36.24,114600.0,23.8407,23.8407,23.7882,23.7882,114600.0
2007-04-12 10:40:00,36.23,36.36,36.2,36.35,327000.0,23.7816,23.867,23.762,23.8604,327000.0
2007-04-12 10:50:00,36.34,36.43,36.33,36.38,249000.0,23.8539,23.9129,23.8473,23.8801,249000.0
2007-04-12 11:00:00,36.37,36.44,36.36,36.44,112200.0,23.8735,23.9195,23.867,23.9195,112200.0
2007-04-12 11:10:00,36.43,36.46,36.39,36.4,107100.0,23.9129,23.9326,23.8867,23.8932,107100.0
2007-04-12 11:20:00,36.4,36.41,36.34,36.39,61800.0,23.8932,23.8998,23.8539,23.8867,61800.0
2007-04-12 11:30:00,36.38,36.4,36.35,36.39,18600.0,23.8801,23.8932,23.8604,23.8867,18600.0
2007-04-12 11:40:00,36.4,36.4,36.35,36.37,25200.0,23.8932,23.8932,23.8604,23.8735,25200.0
2007-04-12 11:50:00,36.36,36.38,36.34,36.36,66300.0,23.867,23.8801,23.8539,23.867,66300.0
2007-04-12 12:00:00,36.36,36.52,36.36,36.5,206400.0,23.867,23.972,23.867,23.9589,206400.0
2007-04-12 12:10:00,36.5,36.52,36.47,36.47,96600.0,23.9589,23.972,23.9392,23.9392,96600.0
2007-04-12 12:20:00,36.49,36.49,36.45,36.48,68100.0,23.9523,23.9523,23.9261,23.9457,68100.0
2007-04-12 12:30:00,36.48,36.48,36.4,36.42,138000.0,23.9457,23.9457,23.8932,23.9064,138000.0
2007-04-12 12:40:00,36.42,36.49,36.42,36.46,114000.0,23.9064,23.9523,23.9064,23.9326,114000.0
2007-04-12 12:50:00,36.46,36.49,36.45,36.48,140400.0,23.9326,23.9523,23.9261,23.9457,140400.0
2007-04-12 13:00:00,36.48,36.54,36.47,36.51,136200.0,23.9457,23.9851,23.9392,23.9654,136200.0
2007-04-12 13:10:00,36.51,36.55,36.49,36.49,165600.0,23.9654,23.9917,23.9523,23.9523,165600.0
2007-04-12 13:20:00,36.49,36.55,36.48,36.54,260400.0,23.9523,23.9917,23.9457,23.9851,260400.0
2007-04-12 13:30:00,36.56,36.61,36.54,36.61,135300.0,23.9983,24.0311,23.9851,24.0311,135300.0
2007-04-12 13:40:00,36.6,36.66,36.6,36.66,204900.0,24.0245,24.0639,24.0245,24.0639,204900.0
2007-04-12 13:50:00,36.66,36.72,36.64,36.64,195900.0,24.0639,24.1033,24.0508,24.0508,195900.0
2007-04-12 14:00:00,36.65,36.67,36.6,36.62,107100.0,24.0573,24.0705,24.0245,24.0376,107100.0
2007-04-12 14:10:00,36.61,36.66,36.61,36.65,53700.0,24.0311,24.0639,24.0311,24.0573,53700.0
2007-04-12 14:20:00,36.65,36.65,36.62,36.63,70800.0,24.0573,24.0573,24.0376,24.0442,70800.0
2007-04-12 14:30:00,36.63,36.66,36.62,36.66,55800.0,24.0442,24.0639,24.0376,24.0639,55800.0
2007-04-12 14:40:00,36.66,36.72,36.65,36.7,185100.0,24.0639,24.1033,24.0573,24.0902,185100.0
2007-04-12 14:50:00,36.7,36.73,36.67,36.7,135000.0,24.0902,24.1099,24.0705,24.0902,135000.0
2007-04-12 15:00:00,36.7,36.74,36.67,36.72,106500.0,24.0902,24.1164,24.0705,24.1033,106500.0
2007-04-12 15:10:00,36.73,36.74,36.66,36.67,77100.0,24.1099,24.1164,24.0639,24.0705,77100.0
2007-04-12 15:20:00,36.67,36.76,36.64,36.75,174600.0,24.0705,24.1295,24.0508,24.123,174600.0
2007-04-12 15:30:00,36.74,36.82,36.72,36.79,186600.0,24.1164,24.1689,24.1033,24.1492,186600.0
2007-04-12 15:40:00,36.8,36.81,36.7,36.72,181800.0,24.1558,24.1624,24.0902,24.1033,181800.0
2007-04-12 15:50:00,36.73,36.86,36.71,36.72,346800.0,24.1099,24.1952,24.0967,24.1033,346800.0
2007-04-13 09:30:00,36.63,36.65,36.33,36.37,438300.0,24.0442,24.0573,23.8473,23.8735,438300.0
2007-04-13 09:40:00,36.4,36.49,36.34,36.46,237000.0,23.8932,23.9523,23.8539,23.9326,237000.0
2007-04-13 09:50:00,36.45,36.54,36.45,36.52,143700.0,23.9261,23.9851,23.9261,23.972,143700.0
2007-04-13 10:00:00,36.52,36.52,36.33,36.36,153600.0,23.972,23.972,23.8473,23.867,153600.0
2007-04-13 10:10:00,36.34,36.38,36.31,36.31,131700.0,23.8539,23.8801,23.8342,23.8342,131700.0
2007-04-13 10:20:00,36.32,36.42,36.32,36.37,63300.0,23.8407,23.9064,23.8407,23.8735,63300.0
2007-04-13 10:30:00,36.38,36.54,36.36,36.5,65400.0,23.8801,23.9851,23.867,23.9589,65400.0
2007-04-13 10:40:00,36.5,36.56,36.31,36.48,85800.0,23.9589,23.9983,23.8342,23.9457,85800.0
2007-04-13 10:50:00,36.5,36.5,36.47,36.5,30600.0,23.9589,23.9589,23.9392,23.9589,30600.0
2007-04-13 11:00:00,36.5,36.56,36.48,36.54,50400.0,23.9589,23.9983,23.9457,23.9851,50400.0
2007-04-13 11:10:00,36.55,36.55,36.47,36.47,56700.0,23.9917,23.9917,23.9392,23.9392,56700.0
2007-04-13 11:20:00,36.47,36.5,36.45,36.46,83400.0,23.9392,23.9589,23.9261,23.9326,83400.0
2007-04-13 11:30:00,36.46,36.53,36.43,36.5,48000.0,23.9326,23.9786,23.9129,23.9589,48000.0
2007-04-13 11:40:00,36.51,36.56,36.49,36.56,33300.0,23.9654,23.9983,23.9523,23.9983,33300.0
2007-04-13 11:50:00,36.55,36.56,36.51,36.53,44100.0,23.9917,23.9983,23.9654,23.9786,44100.0
2007-04-13 12:00:00,36.52,36.54,36.51,36.54,11100.0,23.972,23.9851,23.9654,23.9851,11100.0
2007-04-13 12:10:00,36.53,36.53,36.48,36.5,15000.0,23.9786,23.9786,23.9457,23.9589,15000.0
2007-04-13 12:20:00,36.5,36.51,36.47,36.51,37800.0,23.9589,23.9654,23.9392,23.9654,37800.0
2007-04-13 12:30:00,36.51,36.55,36.5,36.52,44700.0,23.9654,23.9917,23.9589,23.972,44700.0
2007-04-13 12:40:00,36.52,36.54,36.51,36.53,17400.0,23.972,23.9851,23.9654,23.9786,17400.0
2007-04-13 12:50:00,36.53,36.55,36.52,36.53,53100.0,23.9786,23.9917,23.972,23.9786,53100.0
2007-04-13 13:00:00,36.52,36.54,36.5,36.54,28200.0,23.972,23.9851,23.9589,23.9851,28200.0
2007-04-13 13:10:00,36.52,36.54,36.45,36.48,57900.0,23.972,23.9851,23.9261,23.9457,57900.0
2007-04-13 13:20:00,36.49,36.51,36.48,36.51,9900.0,23.9523,23.9654,23.9457,23.9654,9900.0
2007-04-13 13:30:00,36.5,36.54,36.49,36.53,29700.0,23.9589,23.9851,23.9523,23.9786,29700.0
2007-04-13 13:40:00,36.53,36.56,36.51,36.53,19800.0,23.9786,23.9983,23.9654,23.9786,19800.0
2007-04-13 13:50:00,36.54,36.56,36.53,36.53,12000.0,23.9851,23.9983,23.9786,23.9786,12000.0
2007-04-13 14:00:00,36.54,36.56,36.5,36.52,18300.0,23.9851,23.9983,23.9589,23.972,18300.0
2007-04-13 14:10:00,36.52,36.55,36.51,36.54,17400.0,23.972,23.9917,23.9654,23.9851,17400.0
2007-04-13 14:20:00,36.55,36.57,36.53,36.56,18600.0,23.9917,24.0048,23.9786,23.9983,18600.0
2007-04-13 14:30:00,36.56,36.56,36.54,36.56,8700.0,23.9983,23.9983,23.9851,23.9983,8700.0
2007-04-13 14:40:00,36.56,36.65,36.55,36.6,59100.0,23.9983,24.0573,23.9917,24.0245,59100.0
2007-04-13 14:50:00,36.6,36.64,36.6,36.62,54000.0,24.0245,24.0508,24.0245,24.0376,54000.0
2007-04-13 15:00:00,36.61,36.64,36.6,36.62,36000.0,24.0311,24.0508,24.0245,24.0376,36000.0
2007-04-13 15:10:00,36.62,36.67,36.61,36.63,57900.0,24.0376,24.0705,24.0311,24.0442,57900.0
2007-04-13 15:20:00,36.63,36.65,36.61,36.62,26700.0,24.0442,24.0573,24.0311,24.0376,26700.0
2007-04-13 15:30:00,36.62,36.65,36.61,36.61,53100.0,24.0376,24.0573,24.0311,24.0311,53100.0
2007-04-13 15:40:00,36.62,36.66,36.62,36.64,35700.0,24.0376,24.0639,24.0376,24.0508,35700.0
2007-04-13 15:50:00,36.64,36.69,36.62,36.69,139200.0,24.0508,24.0836,24.0376,24.0836,139200.0
2007-04-16 09:30:00,37.32,37.38,37.2,37.33,248100.0,24.4971,24.5365,24.4184,24.5037,248100.0
2007-04-16 09:40:00,37.34,37.4,37.33,37.35,207600.0,24.5103,24.5496,24.5037,24.5168,207600.0
2007-04-16 09:50:00,37.35,37.36,37.23,37.25,249300.0,24.5168,24.5234,24.4381,24.4512,249300.0
2007-04-16 10:00:00,37.25,37.27,37.2,37.24,231600.0,24.4512,24.4643,24.4184,24.4446,231600.0
2007-04-16 10:10:00,37.25,37.27,37.18,37.18,219600.0,24.4512,24.4643,24.4052,24.4052,219600.0
2007-04-16 10:20:00,37.18,37.2,37.14,37.19,175800.0,24.4052,24.4184,24.379,24.4118,175800.0
2007-04-16 10:30:00,37.19,37.26,37.18,37.23,141300.0,24.4118,24.4577,24.4052,24.4381,141300.0
2007-04-16 10:40:00,37.23,37.25,37.2,37.22,289800.0,24.4381,24.4512,24.4184,24.4315,289800.0
2007-04-16 10:50:00,37.23,37.33,37.22,37.29,178800.0,24.4381,24.5037,24.4315,24.4774,178800.0
2007-04-16 11:00:00,37.28,37.33,37.28,37.31,82800.0,24.4709,24.5037,24.4709,24.4906,82800.0
2007-04-16 11:10:00,37.31,37.32,37.29,37.3,90300.0,24.4906,24.4971,24.4774,24.484,90300.0
2007-04-16 11:20:00,37.3,37.3,37.27,37.29,90600.0,24.484,24.484,24.4643,24.4774,90600.0
2007-04-16 11:30:00,37.29,37.36,37.28,37.33,96900.0,24.4774,24.5234,24.4709,24.5037,96900.0
2007-04-16 11:40:00,37.33,37.37,37.32,37.37,89100.0,24.5037,24.53,24.4971,24.53,89100.0
2007-04-16 11:50:00,37.36,37.38,37.34,37.35,57600.0,24.5234,24.5365,24.5103,24.5168,57600.0
2007-04-16 12:00:00,37.37,37.39,37.36,37.38,36900.0,24.53,24.5431,24.5234,24.5365,36900.0
2007-04-16 12:10:00,37.38,37.4,37.37,37.37,32700.0,24.5365,24.5496,24.53,24.53,32700.0
2007-04-16 12:20:00,37.38,37.38,37.35,37.38,120900.0,24.5365,24.5365,24.5168,24.5365,120900.0
2007-04-16 12:30:00,37.36,37.38,37.34,37.35,37200.0,24.5234,24.5365,24.5103,24.5168,37200.0
2007-04-16 12:40:00,37.35,37.35,37.3,37.3,86400.0,24.5168,24.5168,24.484,24.484,86400.0
2007-04-16 12:50:00,37.29,37.3,37.24,37.24,355200.0,24.4774,24.484,24.4446,24.4446,355200.0
2007-04-16 13:00:00,37.24,37.3,37.22,37.29,187200.0,24.4446,24.484,24.4315,24.4774,187200.0
2007-04-16 13:10:00,37.29,37.3,37.28,37.29,224400.0,24.4774,24.484,24.4709,24.4774,224400.0
2007-04-16 13:20:00,37.29,37.32,37.28,37.28,14100.0,24.4774,24.4971,24.4709,24.4709,14100.0
2007-04-16 13:30:00,37.28,37.32,37.27,37.31,53700.0,24.4709,24.4971,24.4643,24.4906,53700.0
2007-04-16 13:40:00,37.3,37.33,37.28,37.3,36600.0,24.484,24.5037,24.4709,24.484,36600.0
2007-04-16 13:50:00,37.3,37.32,37.3,37.3,92700.0,24.484,24.4971,24.484,24.484,92700.0
2007-04-16 14:00:00,37.28,37.31,37.2,37.3,36900.0,24.4709,24.4906,24.4184,24.484,36900.0
2007-04-16 14:10:00,37.29,37.33,37.29,37.33,41400.0,24.4774,24.5037,24.4774,24.5037,41400.0
2007-04-16 14:20:00,37.33,37.33,37.29,37.32,48000.0,24.5037,24.5037,24.4774,24.4971,48000.0
2007-04-16 14:30:00,37.32,37.4,37.31,37.37,69000.0,24.4971,24.5496,24.4906,24.53,69000.0
2007-04-16 14:40:00,37.38,37.38,37.32,37.36,41700.0,24.5365,24.5365,24.4971,24.5234,41700.0
2007-04-16 14:50:00,37.36,37.43,37.36,37.43,58800.0,24.5234,24.5693,24.5234,24.5693,58800.0
2007-04-16 15:00:00,37.43,37.47,37.37,37.42,217200.0,24.5693,24.5956,24.53,24.5628,217200.0
2007-04-16 15:10:00,37.42,37.43,37.38,37.41,49800.0,24.5628,24.5693,24.5365,24.5562,49800.0
2007-04-16 15:20:00,37.41,37.5,37.41,37.43,98400.0,24.5562,24.6153,24.5562,24.5693,98400.0
2007-04-16 15:30:00,37.44,37.45,37.43,37.45,87000.0,24.5759,24.5825,24.5693,24.5825,87000.0
2007-04-16 15:40:00,37.44,37.46,37.4,37.43,75300.0,24.5759,24.589,24.5496,24.5693,75300.0
2007-04-16 15:50:00,37.43,37.43,37.34,37.36,141000.0,24.5693,24.5693,24.5103,24.5234,141000.0
2007-04-17 09:30:00,37.37,37.65,37.37,37.55,262500.0,24.53,24.7137,24.53,24.6481,262500.0
2007-04-17 09:40:00,37.55,37.58,37.39,37.41,267900.0,24.6481,24.6678,24.5431,24.5562,267900.0
2007-04-17 09:50:00,37.41,37.42,37.32,37.37,226800.0,24.5562,24.5628,24.4971,24.53,226800.0
2007-04-17 10:00:00,37.37,37.44,37.37,37.4,253200.0,24.53,24.5759,24.53,24.5496,253200.0
2007-04-17 10:10:00,37.41,37.52,37.41,37.52,136500.0,24.5562,24.6284,24.5562,24.6284,136500.0
2007-04-17 10:20:00,37.51,37.55,37.48,37.5,82200.0,24.6218,24.6481,24.6022,24.6153,82200.0
2007-04-17 10:30:00,37.5,37.53,37.49,37.49,226200.0,24.6153,24.635,24.6087,24.6087,226200.0
2007-04-17 10:40:00,37.49,37.55,37.49,37.55,219300.0,24.6087,24.6481,24.6087,24.6481,219300.0
2007-04-17 10:50:00,37.56,37.56,37.51,37.51,96900.0,24.6547,24.6547,24.6218,24.6218,96900.0
2007-04-17 11:00:00,37.51,37.56,37.51,37.55,29100.0,24.6218,24.6547,24.6218,24.6481,29100.0
2007-04-17 11:10:00,37.55,37.58,37.53,37.54,74400.0,24.6481,24.6678,24.635,24.6415,74400.0
2007-04-17 11:20:00,37.54,37.56,37.52,37.56,68100.0,24.6415,24.6547,24.6284,24.6547,68100.0
2007-04-17 11:30:00,37.55,37.57,37.52,37.57,61200.0,24.6481,24.6612,24.6284,24.6612,61200.0
2007-04-17 11:40:00,37.57,37.59,37.52,37.54,73200.0,24.6612,24.6744,24.6284,24.6415,73200.0
2007-04-17 11:50:00,37.54,37.56,37.52,37.53,40500.0,24.6415,24.6547,24.6284,24.635,40500.0
2007-04-17 12:00:00,37.53,37.56,37.48,37.49,89100.0,24.635,24.6547,24.6022,24.6087,89100.0
2007-04-17 12:10:00,37.5,37.5,37.42,37.44,108600.0,24.6153,24.6153,24.5628,24.5759,108600.0
2007-04-17 12:20:00,37.44,37.47,37.42,37.44,70800.0,24.5759,24.5956,24.5628,24.5759,70800.0
2007-04-17 12:30:00,37.45,37.45,37.42,37.43,12300.0,24.5825,24.5825,24.5628,24.5693,12300.0
2007-04-17 12:40:00,37.42,37.42,37.24,37.24,188100.0,24.5628,24.5628,24.4446,24.4446,188100.0
2007-04-17 12:50:00,37.25,37.28,37.22,37.28,155100.0,24.4512,24.4709,24.4315,24.4709,155100.0
2007-04-17 13:00:00,37.28,37.31,37.26,37.27,49800.0,24.4709,24.4906,24.4577,24.4643,49800.0
2007-04-17 13:10:00,37.26,37.26,37.08,37.09,384000.0,24.4577,24.4577,24.3396,24.3462,384000.0
2007-04-17 13:20:00,37.09,37.13,37.07,37.09,256500.0,24.3462,24.3724,24.333,24.3462,256500.0
2007-04-17 13:30:00,37.09,37.13,37.08,37.12,142800.0,24.3462,24.3724,24.3396,24.3659,142800.0
2007-04-17 13:40:00,37.13,37.27,37.13,37.14,100500.0,24.3724,24.4643,24.3724,24.379,100500.0
2007-04-17 13:50:00,37.14,37.16,37.12,37.13,44400.0,24.379,24.3921,24.3659,24.3724,44400.0
2007-04-17 14:00:00,37.12,37.18,37.11,37.18,63300.0,24.3659,24.4052,24.3593,24.4052,63300.0
2007-04-17 14:10:00,37.18,37.25,37.18,37.22,98700.0,24.4052,24.4512,24.4052,24.4315,98700.0
2007-04-17 14:20:00,37.23,37.3,37.23,37.3,123900.0,24.4381,24.484,24.4381,24.484,123900.0
2007-04-17 14:30:00,37.3,37.33,37.22,37.25,103800.0,24.484,24.5037,24.4315,24.4512,103800.0
2007-04-17 14:40:00,37.26,37.26,37.22,37.22,83700.0,24.4577,24.4577,24.4315,24.4315,83700.0
2007-04-17 14:50:00,37.25,37.32,37.24,37.28,73200.0,24.4512,24.4971,24.4446,24.4709,73200.0
2007-04-17 15:00:00,37.29,37.31,37.19,37.22,192300.0,24.4774,24.4906,24.4118,24.4315,192300.0
2007-04-17 15:10:00,37.22,37.25,37.15,37.21,89100.0,24.4315,24.4512,24.3855,24.4249,89100.0
2007-04-17 15:20:00,37.21,37.26,37.15,37.2,102000.0,24.4249,24.4577,24.3855,24.4184,102000.0
2007-04-17 15:30:00,37.17,37.25,37.17,37.23,50400.0,24.3987,24.4512,24.3987,24.4381,50400.0
2007-04-17 15:40:00,37.23,37.26,37.2,37.21,25800.0,24.4381,24.4577,24.4184,24.4249,25800.0
2007-04-17 15:50:00,37.21,37.23,37.2,37.22,94500.0,24.4249,24.4381,24.4184,24.4315,94500.0
2007-04-18 09:30:00,37.24,37.25,37.17,37.21,155100.0,24.4446,24.4512,24.3987,24.4249,155100.0
2007-04-18 09:40:00,37.2,37.21,37.09,37.12,86400.0,24.4184,24.4249,24.3462,24.3659,86400.0
2007-04-18 09:50:00,37.11,37.2,37.11,37.18,103200.0,24.3593,24.4184,24.3593,24.4052,103200.0
2007-04-18 10:00:00,37.19,37.19,37.07,37.11,81300.0,24.4118,24.4118,24.333,24.3593,81300.0
2007-04-18 10:10:00,37.11,37.2,37.07,37.19,158400.0,24.3593,24.4184,24.333,24.4118,158400.0
2007-04-18 10:20:00,37.19,37.27,37.17,37.24,162000.0,24.4118,24.4643,24.3987,24.4446,162000.0
2007-04-18 10:30:00,37.24,37.26,37.17,37.22,153000.0,24.4446,24.4577,24.3987,24.4315,153000.0
2007-04-18 10:40:00,37.24,37.33,37.23,37.25,272700.0,24.4446,24.5037,24.4381,24.4512,272700.0
2007-04-18 10:50:00,37.25,37.25,37.18,37.24,107400.0,24.4512,24.4512,24.4052,24.4446,107400.0
2007-04-18 11:00:00,37.24,37.36,37.24,37.35,69600.0,24.4446,24.5234,24.4446,24.5168,69600.0
2007-04-18 11:10:00,37.35,37.37,37.31,37.32,64200.0,24.5168,24.53,24.4906,24.4971,64200.0
2007-04-18 11:20:00,37.32,37.32,37.28,37.32,47700.0,24.4971,24.4971,24.4709,24.4971,47700.0
2007-04-18 11:30:00,37.32,37.33,37.28,37.31,30600.0,24.4971,24.5037,24.4709,24.4906,30600.0
2007-04-18 11:40:00,37.27,37.28,37.22,37.24,715800.0,24.4643,24.4709,24.4315,24.4446,715800.0
2007-04-18 11:50:00,37.24,37.25,37.2,37.21,48300.0,24.4446,24.4512,24.4184,24.4249,48300.0
2007-04-18 12:00:00,37.21,37.25,37.21,37.24,35100.0,24.4249,24.4512,24.4249,24.4446,35100.0
2007-04-18 12:10:00,37.22,37.22,37.19,37.19,22200.0,24.4315,24.4315,24.4118,24.4118,22200.0
2007-04-18 12:20:00,37.2,37.27,37.2,37.26,37500.0,24.4184,24.4643,24.4184,24.4577,37500.0
2007-04-18 12:30:00,37.25,37.26,37.18,37.2,31500.0,24.4512,24.4577,24.4052,24.4184,31500.0
2007-04-18 12:40:00,37.2,37.2,37.15,37.19,24000.0,24.4184,24.4184,24.3855,24.4118,24000.0
2007-04-18 12:50:00,37.18,37.2,37.17,37.19,11100.0,24.4052,24.4184,24.3987,24.4118,11100.0
2007-04-18 13:00:00,37.19,37.21,37.17,37.2,20100.0,24.4118,24.4249,24.3987,24.4184,20100.0
2007-04-18 13:10:00,37.21,37.21,37.17,37.2,102600.0,24.4249,24.4249,24.3987,24.4184,102600.0
2007-04-18 13:20:00,37.22,37.23,37.19,37.22,14100.0,24.4315,24.4381,24.4118,24.4315,14100.0
2007-04-18 13:30:00,37.22,37.22,37.17,37.22,20100.0,24.4315,24.4315,24.3987,24.4315,20100.0
2007-04-18 13:40:00,37.22,37.27,37.2,37.25,72600.0,24.4315,24.4643,24.4184,24.4512,72600.0
2007-04-18 13:50:00,37.26,37.27,37.23,37.26,39600.0,24.4577,24.4643,24.4381,24.4577,39600.0
2007-04-18 14:00:00,37.26,37.27,37.22,37.24,74400.0,24.4577,24.4643,24.4315,24.4446,74400.0
2007-04-18 14:10:00,37.24,37.28,37.24,37.28,25500.0,24.4446,24.4709,24.4446,24.4709,25500.0
2007-04-18 14:20:00,37.27,37.3,37.27,37.3,105300.0,24.4643,24.484,24.4643,24.484,105300.0
2007-04-18 14:30:00,37.28,37.32,37.28,37.3,43500.0,24.4709,24.4971,24.4709,24.484,43500.0
2007-04-18 14:40:00,37.3,37.31,37.22,37.23,168900.0,24.484,24.4906,24.4315,24.4381,168900.0
2007-04-18 14:50:00,37.23,37.25,37.16,37.18,662700.0,24.4381,24.4512,24.3921,24.4052,662700.0
2007-04-18 15:00:00,37.19,37.22,37.17,37.2,680700.0,24.4118,24.4315,24.3987,24.4184,680700.0
2007-04-18 15:10:00,37.2,37.21,37.15,37.18,417600.0,24.4184,24.4249,24.3855,24.4052,417600.0
2007-04-18 15:20:00,37.18,37.19,37.12,37.18,918600.0,24.4052,24.4118,24.3659,24.4052,918600.0
2007-04-18 15:30:00,37.17,37.19,37.1,37.1,355500.0,24.3987,24.4118,24.3527,24.3527,355500.0
2007-04-18 15:40:00,37.11,37.12,37.0,37.0,990300.0,24.3593,24.3659,24.2871,24.2871,990300.0
2007-04-18 15:50:00,37.01,37.03,36.93,36.94,651900.0,24.2936,24.3068,24.2411,24.2477,651900.0
2007-04-19 09:30:00,35.96,36.01,35.63,35.98,1080000.0,23.6044,23.6372,23.3878,23.6175,1080000.0
2007-04-19 09:40:00,35.96,36.27,35.87,36.24,574200.0,23.6044,23.8079,23.5453,23.7882,574200.0
2007-04-19 09:50:00,36.24,36.33,36.15,36.17,679800.0,23.7882,23.8473,23.7291,23.7423,679800.0
2007-04-19 10:00:00,36.08,36.26,36.08,36.18,477300.0,23.6832,23.8013,23.6832,23.7488,477300.0
2007-04-19 10:10:00,36.2,36.21,36.12,36.16,433200.0,23.762,23.7685,23.7094,23.7357,433200.0
2007-04-19 10:20:00,36.16,36.39,36.16,36.37,555600.0,23.7357,23.8867,23.7357,23.8735,555600.0
2007-04-19 10:30:00,36.38,36.44,36.31,36.32,408900.0,23.8801,23.9195,23.8342,23.8407,408900.0
2007-04-19 10:40:00,36.32,36.35,36.28,36.3,194700.0,23.8407,23.8604,23.8145,23.8276,194700.0
2007-04-19 10:50:00,36.3,36.33,36.24,36.32,128400.0,23.8276,23.8473,23.7882,23.8407,128400.0
2007-04-19 11:00:00,36.32,36.37,36.22,36.25,371700.0,23.8407,23.8735,23.7751,23.7948,371700.0
2007-04-19 11:10:00,36.26,36.42,36.26,36.39,314400.0,23.8013,23.9064,23.8013,23.8867,314400.0
2007-04-19 11:20:00,36.4,36.43,36.34,36.35,262800.0,23.8932,23.9129,23.8539,23.8604,262800.0
2007-04-19 11:30:00,36.35,36.38,36.34,36.35,64800.0,23.8604,23.8801,23.8539,23.8604,64800.0
2007-04-19 11:40:00,36.35,36.43,36.35,36.35,123900.0,23.8604,23.9129,23.8604,23.8604,123900.0
2007-04-19 11:50:00,36.37,36.5,36.37,36.47,323700.0,23.8735,23.9589,23.8735,23.9392,323700.0
2007-04-19 12:00:00,36.45,36.45,36.38,36.41,110700.0,23.9261,23.9261,23.8801,23.8998,110700.0
2007-04-19 12:10:00,36.4,36.5,36.33,36.49,105000.0,23.8932,23.9589,23.8473,23.9523,105000.0
2007-04-19 12:20:00,36.49,36.5,36.42,36.45,90900.0,23.9523,23.9589,23.9064,23.9261,90900.0
2007-04-19 12:30:00,36.44,36.48,36.37,36.47,342000.0,23.9195,23.9457,23.8735,23.9392,342000.0
2007-04-19 12:40:00,36.46,36.5,36.45,36.5,60900.0,23.9326,23.9589,23.9261,23.9589,60900.0
2007-04-19 12:50:00,36.5,36.6,36.49,36.53,285300.0,23.9589,24.0245,23.9523,23.9786,285300.0
2007-04-19 13:00:00,36.53,36.57,36.52,36.52,36300.0,23.9786,24.0048,23.972,23.972,36300.0
2007-04-19 13:10:00,36.52,36.55,36.5,36.51,72600.0,23.972,23.9917,23.9589,23.9654,72600.0
2007-04-19 13:20:00,36.51,36.51,36.45,36.46,67500.0,23.9654,23.9654,23.9261,23.9326,67500.0
2007-04-19 13:30:00,36.47,36.49,36.42,36.44,51900.0,23.9392,23.9523,23.9064,23.9195,51900.0
2007-04-19 13:40:00,36.45,36.49,36.43,36.49,96900.0,23.9261,23.9523,23.9129,23.9523,96900.0
2007-04-19 13:50:00,36.47,36.5,36.46,36.49,36600.0,23.9392,23.9589,23.9326,23.9523,36600.0
2007-04-19 14:00:00,36.47,36.5,36.45,36.5,30300.0,23.9392,23.9589,23.9261,23.9589,30300.0
2007-04-19 14:10:00,36.48,36.5,36.42,36.43,71400.0,23.9457,23.9589,23.9064,23.9129,71400.0
2007-04-19 14:20:00,36.42,36.44,36.37,36.42,131400.0,23.9064,23.9195,23.8735,23.9064,131400.0
2007-04-19 14:30:00,36.42,36.44,36.39,36.44,103200.0,23.9064,23.9195,23.8867,23.9195,103200.0
2007-04-19 14:40:00,36.43,36.48,36.43,36.47,383100.0,23.9129,23.9457,23.9129,23.9392,383100.0
2007-04-19 14:50:00,36.48,36.49,36.38,36.41,153900.0,23.9457,23.9523,23.8801,23.8998,153900.0
2007-04-19 15:00:00,36.41,36.56,36.41,36.54,400500.0,23.8998,23.9983,23.8998,23.9851,400500.0
2007-04-19 15:10:00,36.53,36.55,36.42,36.45,206400.0,23.9786,23.9917,23.9064,23.9261,206400.0
2007-04-19 15:20:00,36.45,36.46,36.38,36.4,284400.0,23.9261,23.9326,23.8801,23.8932,284400.0
2007-04-19 15:30:00,36.4,36.4,36.27,36.28,417600.0,23.8932,23.8932,23.8079,23.8145,417600.0
2007-04-19 15:40:00,36.28,36.37,36.24,36.37,473700.0,23.8145,23.8735,23.7882,23.8735,473700.0
2007-04-19 15:50:00,36.37,36.43,36.36,36.39,459000.0,23.8735,23.9129,23.867,23.8867,459000.0
2007-04-20 09:30:00,36.96,37.15,36.96,37.03,1830900.0,24.2608,24.3855,24.2608,24.3068,1830900.0
2007-04-20 09:40:00,37.02,37.02,36.84,36.95,521700.0,24.3002,24.3002,24.1821,24.2543,521700.0
2007-04-20 09:50:00,36.95,36.96,36.81,36.84,399000.0,24.2543,24.2608,24.1624,24.1821,399000.0
2007-04-20 10:00:00,36.84,36.86,36.76,36.79,282300.0,24.1821,24.1952,24.1295,24.1492,282300.0
2007-04-20 10:10:00,36.79,36.86,36.75,36.77,158700.0,24.1492,24.1952,24.123,24.1361,158700.0
2007-04-20 10:20:00,36.77,36.88,36.77,36.86,177000.0,24.1361,24.2083,24.1361,24.1952,177000.0
2007-04-20 10:30:00,36.87,36.9,36.83,36.85,106200.0,24.2017,24.2214,24.1755,24.1886,106200.0
2007-04-20 10:40:00,36.85,36.86,36.77,36.79,131700.0,24.1886,24.1952,24.1361,24.1492,131700.0
2007-04-20 10:50:00,36.79,36.83,36.75,36.77,73500.0,24.1492,24.1755,24.123,24.1361,73500.0
2007-04-20 11:00:00,36.78,36.83,36.75,36.77,78600.0,24.1427,24.1755,24.123,24.1361,78600.0
2007-04-20 11:10:00,36.77,36.82,36.72,36.75,123300.0,24.1361,24.1689,24.1033,24.123,123300.0
2007-04-20 11:20:00,36.76,36.79,36.7,36.75,71700.0,24.1295,24.1492,24.0902,24.123,71700.0
2007-04-20 11:30:00,36.76,36.78,36.71,36.74,37200.0,24.1295,24.1427,24.0967,24.1164,37200.0
2007-04-20 11:40:00,36.72,36.8,36.71,36.74,45600.0,24.1033,24.1558,24.0967,24.1164,45600.0
2007-04-20 11:50:00,36.74,36.8,36.72,36.72,23100.0,24.1164,24.1558,24.1033,24.1033,23100.0
2007-04-20 12:00:00,36.71,36.74,36.69,36.71,58500.0,24.0967,24.1164,24.0836,24.0967,58500.0
2007-04-20 12:10:00,36.72,36.81,36.72,36.8,19800.0,24.1033,24.1624,24.1033,24.1558,19800.0
2007-04-20 12:20:00,36.8,36.83,36.75,36.8,57000.0,24.1558,24.1755,24.123,24.1558,57000.0
2007-04-20 12:30:00,36.82,36.83,36.69,36.69,90000.0,24.1689,24.1755,24.0836,24.0836,90000.0
2007-04-20 12:40:00,36.69,36.74,36.67,36.7,136800.0,24.0836,24.1164,24.0705,24.0902,136800.0
2007-04-20 12:50:00,36.7,36.73,36.68,36.72,9300.0,24.0902,24.1099,24.077,24.1033,9300.0
2007-04-20 13:00:00,36.7,36.71,36.67,36.69,15000.0,24.0902,24.0967,24.0705,24.0836,15000.0
2007-04-20 13:10:00,36.68,36.78,36.67,36.77,90000.0,24.077,24.1427,24.0705,24.1361,90000.0
2007-04-20 13:20:00,36.77,36.77,36.72,36.73,110400.0,24.1361,24.1361,24.1033,24.1099,110400.0
2007-04-20 13:30:00,36.75,36.75,36.72,36.74,54000.0,24.123,24.123,24.1033,24.1164,54000.0
2007-04-20 13:40:00,36.72,36.76,36.7,36.75,126000.0,24.1033,24.1295,24.0902,24.123,126000.0
2007-04-20 13:50:00,36.76,36.76,36.71,36.73,14700.0,24.1295,24.1295,24.0967,24.1099,14700.0
2007-04-20 14:00:00,36.74,36.78,36.72,36.76,24900.0,24.1164,24.1427,24.1033,24.1295,24900.0
2007-04-20 14:10:00,36.76,36.96,36.74,36.86,234600.0,24.1295,24.2608,24.1164,24.1952,234600.0
2007-04-20 14:20:00,36.85,36.88,36.85,36.87,103800.0,24.1886,24.2083,24.1886,24.2017,103800.0
2007-04-20 14:30:00,36.87,36.9,36.84,36.87,46800.0,24.2017,24.2214,24.1821,24.2017,46800.0
2007-04-20 14:40:00,36.85,36.88,36.84,36.86,16200.0,24.1886,24.2083,24.1821,24.1952,16200.0
2007-04-20 14:50:00,36.87,36.88,36.85,36.87,23400.0,24.2017,24.2083,24.1886,24.2017,23400.0
2007-04-20 15:00:00,36.86,36.88,36.85,36.87,19800.0,24.1952,24.2083,24.1886,24.2017,19800.0
2007-04-20 15:10:00,36.87,36.88,36.85,36.86,39600.0,24.2017,24.2083,24.1886,24.1952,39600.0
2007-04-20 15:20:00,36.86,36.9,36.84,36.88,92100.0,24.1952,24.2214,24.1821,24.2083,92100.0
2007-04-20 15:30:00,36.88,36.92,36.84,36.84,58800.0,24.2083,24.2346,24.1821,24.1821,58800.0
2007-04-20 15:40:00,36.85,36.88,36.8,36.83,191100.0,24.1886,24.2083,24.1558,24.1755,191100.0
2007-04-20 15:50:00,36.82,36.95,36.8,36.88,297300.0,24.1689,24.2543,24.1558,24.2083,297300.0
2007-04-23 09:30:00,36.71,36.71,36.52,36.55,244200.0,24.0967,24.0967,23.972,23.9917,244200.0
2007-04-23 09:40:00,36.6,36.61,36.5,36.53,150300.0,24.0245,24.0311,23.9589,23.9786,150300.0
2007-04-23 09:50:00,36.54,36.62,36.54,36.6,162300.0,23.9851,24.0376,23.9851,24.0245,162300.0
2007-04-23 10:00:00,36.6,36.61,36.51,36.56,168000.0,24.0245,24.0311,23.9654,23.9983,168000.0
2007-04-23 10:10:00,36.56,36.64,36.55,36.61,90600.0,23.9983,24.0508,23.9917,24.0311,90600.0
2007-04-23 10:20:00,36.6,36.63,36.57,36.57,46800.0,24.0245,24.0442,24.0048,24.0048,46800.0
2007-04-23 10:30:00,36.57,36.57,36.56,36.56,22500.0,24.0048,24.0048,23.9983,23.9983,22500.0
2007-04-23 10:40:00,36.56,36.57,36.54,36.55,75900.0,23.9983,24.0048,23.9851,23.9917,75900.0
2007-04-23 10:50:00,36.55,36.59,36.52,36.52,73200.0,23.9917,24.018,23.972,23.972,73200.0
2007-04-23 11:00:00,36.53,36.56,36.47,36.48,65700.0,23.9786,23.9983,23.9392,23.9457,65700.0
2007-04-23 11:10:00,36.49,36.56,36.48,36.56,39300.0,23.9523,23.9983,23.9457,23.9983,39300.0
2007-04-23 11:20:00,36.54,36.56,36.49,36.51,68400.0,23.9851,23.9983,23.9523,23.9654,68400.0
2007-04-23 11:30:00,36.51,36.53,36.49,36.49,50700.0,23.9654,23.9786,23.9523,23.9523,50700.0
2007-04-23 11:40:00,36.48,36.52,36.46,36.46,60600.0,23.9457,23.972,23.9326,23.9326,60600.0
2007-04-23 11:50:00,36.46,36.48,36.45,36.47,53400.0,23.9326,23.9457,23.9261,23.9392,53400.0
2007-04-23 12:00:00,36.46,36.47,36.43,36.44,44700.0,23.9326,23.9392,23.9129,23.9195,44700.0
2007-04-23 12:10:00,36.43,36.45,36.34,36.35,258900.0,23.9129,23.9261,23.8539,23.8604,258900.0
2007-04-23 12:20:00,36.35,36.42,36.35,36.39,60900.0,23.8604,23.9064,23.8604,23.8867,60900.0
2007-04-23 12:30:00,36.39,36.39,36.37,36.37,90600.0,23.8867,23.8867,23.8735,23.8735,90600.0
2007-04-23 12:40:00,36.37,36.39,36.37,36.38,34800.0,23.8735,23.8867,23.8735,23.8801,34800.0
2007-04-23 12:50:00,36.38,36.39,36.37,36.37,10200.0,23.8801,23.8867,23.8735,23.8735,10200.0
2007-04-23 13:00:00,36.38,36.38,36.37,36.37,59700.0,23.8801,23.8801,23.8735,23.8735,59700.0
2007-04-23 13:10:00,36.38,36.45,36.37,36.44,99300.0,23.8801,23.9261,23.8735,23.9195,99300.0
2007-04-23 13:20:00,36.45,36.46,36.44,36.44,42300.0,23.9261,23.9326,23.9195,23.9195,42300.0
2007-04-23 13:30:00,36.45,36.45,36.43,36.44,20100.0,23.9261,23.9261,23.9129,23.9195,20100.0
2007-04-23 13:40:00,36.44,36.45,36.38,36.4,63900.0,23.9195,23.9261,23.8801,23.8932,63900.0
2007-04-23 13:50:00,36.4,36.4,36.37,36.37,127500.0,23.8932,23.8932,23.8735,23.8735,127500.0
2007-04-23 14:00:00,36.37,36.37,36.31,36.37,255900.0,23.8735,23.8735,23.8342,23.8735,255900.0
2007-04-23 14:10:00,36.37,36.37,36.32,36.33,47700.0,23.8735,23.8735,23.8407,23.8473,47700.0
2007-04-23 14:20:00,36.33,36.34,36.31,36.32,22800.0,23.8473,23.8539,23.8342,23.8407,22800.0
2007-04-23 14:30:00,36.32,36.35,36.32,36.33,37800.0,23.8407,23.8604,23.8407,23.8473,37800.0
2007-04-23 14:40:00,36.33,36.35,36.32,36.34,77400.0,23.8473,23.8604,23.8407,23.8539,77400.0
2007-04-23 14:50:00,36.34,36.39,36.32,36.33,118500.0,23.8539,23.8867,23.8407,23.8473,118500.0
2007-04-23 15:00:00,36.32,36.35,36.32,36.34,32100.0,23.8407,23.8604,23.8407,23.8539,32100.0
2007-04-23 15:10:00,36.33,36.37,36.28,36.28,184500.0,23.8473,23.8735,23.8145,23.8145,184500.0
2007-04-23 15:20:00,36.28,36.37,36.28,36.35,155100.0,23.8145,23.8735,23.8145,23.8604,155100.0
2007-04-23 15:30:00,36.36,36.39,36.35,36.38,85500.0,23.867,23.8867,23.8604,23.8801,85500.0
2007-04-23 15:40:00,36.39,36.39,36.29,36.33,163800.0,23.8867,23.8867,23.821,23.8473,163800.0
2007-04-23 15:50:00,36.33,36.34,36.14,36.14,109800.0,23.8473,23.8539,23.7226,23.7226,109800.0
2007-04-24 09:30:00,36.34,36.42,36.28,36.41,105300.0,23.8539,23.9064,23.8145,23.8998,105300.0
2007-04-24 09:40:00,36.41,36.46,36.34,36.36,88500.0,23.8998,23.9326,23.8539,23.867,88500.0
2007-04-24 09:50:00,36.36,36.37,36.3,36.3,99600.0,23.867,23.8735,23.8276,23.8276,99600.0
2007-04-24 10:00:00,36.31,36.34,36.18,36.21,117000.0,23.8342,23.8539,23.7488,23.7685,117000.0
2007-04-24 10:10:00,36.21,36.34,36.19,36.3,82200.0,23.7685,23.8539,23.7554,23.8276,82200.0
2007-04-24 10:20:00,36.28,36.28,36.1,36.12,133800.0,23.8145,23.8145,23.6963,23.7094,133800.0
2007-04-24 10:30:00,36.12,36.17,36.08,36.15,188400.0,23.7094,23.7423,23.6832,23.7291,188400.0
2007-04-24 10:40:00,36.15,36.19,36.11,36.16,163200.0,23.7291,23.7554,23.7029,23.7357,163200.0
2007-04-24 10:50:00,36.17,36.23,36.15,36.19,134100.0,23.7423,23.7816,23.7291,23.7554,134100.0
2007-04-24 11:00:00,36.18,36.22,36.16,36.2,112800.0,23.7488,23.7751,23.7357,23.762,112800.0
2007-04-24 11:10:00,36.2,36.22,36.15,36.2,95100.0,23.762,23.7751,23.7291,23.762,95100.0
2007-04-24 11:20:00,36.21,36.25,36.2,36.23,54600.0,23.7685,23.7948,23.762,23.7816,54600.0
2007-04-24 11:30:00,36.25,36.28,36.2,36.2,60600.0,23.7948,23.8145,23.762,23.762,60600.0
2007-04-24 11:40:00,36.21,36.24,36.19,36.2,57900.0,23.7685,23.7882,23.7554,23.762,57900.0
2007-04-24 11:50:00,36.2,36.24,36.2,36.21,42600.0,23.762,23.7882,23.762,23.7685,42600.0
2007-04-24 12:00:00,36.22,36.3,36.16,36.28,46200.0,23.7751,23.8276,23.7357,23.8145,46200.0
2007-04-24 12:10:00,36.28,36.33,36.22,36.32,82800.0,23.8145,23.8473,23.7751,23.8407,82800.0
2007-04-24 12:20:00,36.31,36.37,36.31,36.35,71400.0,23.8342,23.8735,23.8342,23.8604,71400.0
2007-04-24 12:30:00,36.34,36.39,36.33,36.34,87300.0,23.8539,23.8867,23.8473,23.8539,87300.0
2007-04-24 12:40:00,36.35,36.37,36.3,36.3,65400.0,23.8604,23.8735,23.8276,23.8276,65400.0
2007-04-24 12:50:00,36.3,36.33,36.29,36.33,35700.0,23.8276,23.8473,23.821,23.8473,35700.0
2007-04-24 13:00:00,36.32,36.33,36.24,36.26,62400.0,23.8407,23.8473,23.7882,23.8013,62400.0
2007-04-24 13:10:00,36.26,36.27,36.23,36.25,20700.0,23.8013,23.8079,23.7816,23.7948,20700.0
2007-04-24 13:20:00,36.24,36.26,36.2,36.26,19800.0,23.7882,23.8013,23.762,23.8013,19800.0
2007-04-24 13:30:00,36.26,36.33,36.26,36.31,23100.0,23.8013,23.8473,23.8013,23.8342,23100.0
2007-04-24 13:40:00,36.32,36.33,36.31,36.32,8400.0,23.8407,23.8473,23.8342,23.8407,8400.0
2007-04-24 13:50:00,36.31,36.33,36.27,36.32,28500.0,23.8342,23.8473,23.8079,23.8407,28500.0
2007-04-24 14:00:00,36.33,36.38,36.33,36.37,50100.0,23.8473,23.8801,23.8473,23.8735,50100.0
2007-04-24 14:10:00,36.38,36.43,36.36,36.37,104400.0,23.8801,23.9129,23.867,23.8735,104400.0
2007-04-24 14:20:00,36.37,36.4,36.35,36.37,30600.0,23.8735,23.8932,23.8604,23.8735,30600.0
2007-04-24 14:30:00,36.37,36.42,36.35,36.4,22500.0,23.8735,23.9064,23.8604,23.8932,22500.0
2007-04-24 14:40:00,36.4,36.4,36.35,36.35,56400.0,23.8932,23.8932,23.8604,23.8604,56400.0
2007-04-24 14:50:00,36.36,36.38,36.35,36.38,36300.0,23.867,23.8801,23.8604,23.8801,36300.0
2007-04-24 15:00:00,36.38,36.4,36.37,36.39,140100.0,23.8801,23.8932,23.8735,23.8867,140100.0
2007-04-24 15:10:00,36.4,36.48,36.37,36.37,38100.0,23.8932,23.9457,23.8735,23.8735,38100.0
2007-04-24 15:20:00,36.38,36.39,36.37,36.39,5100.0,23.8801,23.8867,23.8735,23.8867,5100.0
2007-04-24 15:30:00,36.38,36.42,36.38,36.39,20700.0,23.8801,23.9064,23.8801,23.8867,20700.0
2007-04-24 15:40:00,36.41,36.42,36.34,36.34,59400.0,23.8998,23.9064,23.8539,23.8539,59400.0
2007-04-24 15:50:00,36.35,36.35,36.27,36.28,121500.0,23.8604,23.8604,23.8079,23.8145,121500.0
2007-04-25 09:30:00,36.42,36.5,36.35,36.37,272700.0,23.9064,23.9589,23.8604,23.8735,272700.0
2007-04-25 09:40:00,36.35,36.38,36.3,36.32,105900.0,23.8604,23.8801,23.8276,23.8407,105900.0
2007-04-25 09:50:00,36.32,36.32,36.27,36.28,56400.0,23.8407,23.8407,23.8079,23.8145,56400.0
2007-04-25 10:00:00,36.27,36.35,36.17,36.27,194700.0,23.8079,23.8604,23.7423,23.8079,194700.0
2007-04-25 10:10:00,36.28,36.28,36.21,36.23,107700.0,23.8145,23.8145,23.7685,23.7816,107700.0
2007-04-25 10:20:00,36.23,36.28,36.21,36.28,35100.0,23.7816,23.8145,23.7685,23.8145,35100.0
2007-04-25 10:30:00,36.28,36.33,36.25,36.33,21300.0,23.8145,23.8473,23.7948,23.8473,21300.0
2007-04-25 10:40:00,36.32,36.33,36.27,36.31,66900.0,23.8407,23.8473,23.8079,23.8342,66900.0
2007-04-25 10:50:00,36.33,36.33,36.28,36.28,37200.0,23.8473,23.8473,23.8145,23.8145,37200.0
2007-04-25 11:00:00,36.28,36.39,36.28,36.37,109200.0,23.8145,23.8867,23.8145,23.8735,109200.0
2007-04-25 11:10:00,36.38,36.39,36.35,36.38,45900.0,23.8801,23.8867,23.8604,23.8801,45900.0
2007-04-25 11:20:00,36.37,36.42,36.37,36.4,24300.0,23.8735,23.9064,23.8735,23.8932,24300.0
2007-04-25 11:30:00,36.39,36.4,36.37,36.37,44400.0,23.8867,23.8932,23.8735,23.8735,44400.0
2007-04-25 11:40:00,36.36,36.4,36.35,36.4,94800.0,23.867,23.8932,23.8604,23.8932,94800.0
2007-04-25 11:50:00,36.4,36.46,36.38,36.45,160800.0,23.8932,23.9326,23.8801,23.9261,160800.0
2007-04-25 12:00:00,36.45,36.46,36.42,36.43,56400.0,23.9261,23.9326,23.9064,23.9129,56400.0
2007-04-25 12:10:00,36.41,36.45,36.41,36.44,26700.0,23.8998,23.9261,23.8998,23.9195,26700.0
2007-04-25 12:20:00,36.45,36.45,36.41,36.45,39900.0,23.9261,23.9261,23.8998,23.9261,39900.0
2007-04-25 12:30:00,36.42,36.44,36.41,36.41,10500.0,23.9064,23.9195,23.8998,23.8998,10500.0
2007-04-25 12:40:00,36.43,36.44,36.41,36.44,24300.0,23.9129,23.9195,23.8998,23.9195,24300.0
2007-04-25 12:50:00,36.43,36.43,36.4,36.4,20100.0,23.9129,23.9129,23.8932,23.8932,20100.0
2007-04-25 13:00:00,36.42,36.43,36.39,36.43,23400.0,23.9064,23.9129,23.8867,23.9129,23400.0
2007-04-25 13:10:00,36.43,36.48,36.43,36.48,27900.0,23.9129,23.9457,23.9129,23.9457,27900.0
2007-04-25 13:20:00,36.47,36.49,36.46,36.46,33900.0,23.9392,23.9523,23.9326,23.9326,33900.0
2007-04-25 13:30:00,36.46,36.48,36.44,36.45,27300.0,23.9326,23.9457,23.9195,23.9261,27300.0
2007-04-25 13:40:00,36.45,36.48,36.44,36.45,30900.0,23.9261,23.9457,23.9195,23.9261,30900.0
2007-04-25 13:50:00,36.48,36.5,36.47,36.5,15900.0,23.9457,23.9589,23.9392,23.9589,15900.0
2007-04-25 14:00:00,36.49,36.6,36.49,36.58,94500.0,23.9523,24.0245,23.9523,24.0114,94500.0
2007-04-25 14:10:00,36.58,36.61,36.54,36.56,51300.0,24.0114,24.0311,23.9851,23.9983,51300.0
2007-04-25 14:20:00,36.56,36.6,36.55,36.57,33300.0,23.9983,24.0245,23.9917,24.0048,33300.0
2007-04-25 14:30:00,36.58,36.61,36.57,36.58,35400.0,24.0114,24.0311,24.0048,24.0114,35400.0
2007-04-25 14:40:00,36.59,36.61,36.58,36.6,21300.0,24.018,24.0311,24.0114,24.0245,21300.0
2007-04-25 14:50:00,36.61,36.63,36.57,36.61,38700.0,24.0311,24.0442,24.0048,24.0311,38700.0
2007-04-25 15:00:00,36.62,36.66,36.61,36.64,44400.0,24.0376,24.0639,24.0311,24.0508,44400.0
2007-04-25 15:10:00,36.64,36.65,36.6,36.63,36600.0,24.0508,24.0573,24.0245,24.0442,36600.0
2007-04-25 15:20:00,36.62,36.66,36.6,36.64,45600.0,24.0376,24.0639,24.0245,24.0508,45600.0
2007-04-25 15:30:00,36.66,36.69,36.65,36.67,55500.0,24.0639,24.0836,24.0573,24.0705,55500.0
2007-04-25 15:40:00,36.67,36.69,36.61,36.62,62400.0,24.0705,24.0836,24.0311,24.0376,62400.0
2007-04-25 15:50:00,36.63,36.66,36.58,36.66,113400.0,24.0442,24.0639,24.0114,24.0639,113400.0
2007-04-26 09:30:00,36.48,36.63,36.48,36.57,142500.0,23.9457,24.0442,23.9457,24.0048,142500.0
2007-04-26 09:40:00,36.57,36.59,36.47,36.47,120900.0,24.0048,24.018,23.9392,23.9392,120900.0
2007-04-26 09:50:00,36.47,36.47,36.3,36.3,233700.0,23.9392,23.9392,23.8276,23.8276,233700.0
2007-04-26 10:00:00,36.31,36.45,36.29,36.42,171000.0,23.8342,23.9261,23.821,23.9064,171000.0
2007-04-26 10:10:00,36.42,36.45,36.35,36.4,81600.0,23.9064,23.9261,23.8604,23.8932,81600.0
2007-04-26 10:20:00,36.4,36.45,36.34,36.45,77400.0,23.8932,23.9261,23.8539,23.9261,77400.0
2007-04-26 10:30:00,36.43,36.48,36.41,36.47,21600.0,23.9129,23.9457,23.8998,23.9392,21600.0
2007-04-26 10:40:00,36.47,36.55,36.47,36.52,25500.0,23.9392,23.9917,23.9392,23.972,25500.0
2007-04-26 10:50:00,36.53,36.55,36.5,36.54,57600.0,23.9786,23.9917,23.9589,23.9851,57600.0
2007-04-26 11:00:00,36.55,36.55,36.5,36.5,52500.0,23.9917,23.9917,23.9589,23.9589,52500.0
2007-04-26 11:10:00,36.5,36.56,36.5,36.53,85500.0,23.9589,23.9983,23.9589,23.9786,85500.0
2007-04-26 11:20:00,36.52,36.52,36.46,36.49,39900.0,23.972,23.972,23.9326,23.9523,39900.0
2007-04-26 11:30:00,36.47,36.49,36.42,36.47,141000.0,23.9392,23.9523,23.9064,23.9392,141000.0
2007-04-26 11:40:00,36.47,36.49,36.44,36.47,24600.0,23.9392,23.9523,23.9195,23.9392,24600.0
2007-04-26 11:50:00,36.47,36.47,36.4,36.42,57300.0,23.9392,23.9392,23.8932,23.9064,57300.0
2007-04-26 12:00:00,36.42,36.45,36.41,36.44,42300.0,23.9064,23.9261,23.8998,23.9195,42300.0
2007-04-26 12:10:00,36.45,36.47,36.4,36.4,29400.0,23.9261,23.9392,23.8932,23.8932,29400.0
2007-04-26 12:20:00,36.43,36.46,36.42,36.45,14700.0,23.9129,23.9326,23.9064,23.9261,14700.0
2007-04-26 12:30:00,36.45,36.46,36.41,36.46,19500.0,23.9261,23.9326,23.8998,23.9326,19500.0
2007-04-26 12:40:00,36.45,36.45,36.44,36.44,1500.0,23.9261,23.9261,23.9195,23.9195,1500.0
2007-04-26 12:50:00,36.44,36.44,36.41,36.43,26400.0,23.9195,23.9195,23.8998,23.9129,26400.0
2007-04-26 13:00:00,36.41,36.43,36.4,36.43,34200.0,23.8998,23.9129,23.8932,23.9129,34200.0
2007-04-26 13:10:00,36.43,36.45,36.42,36.44,63600.0,23.9129,23.9261,23.9064,23.9195,63600.0
2007-04-26 13:20:00,36.44,36.44,36.38,36.4,81600.0,23.9195,23.9195,23.8801,23.8932,81600.0
2007-04-26 13:30:00,36.39,36.43,36.39,36.41,69900.0,23.8867,23.9129,23.8867,23.8998,69900.0
2007-04-26 13:40:00,36.42,36.42,36.36,36.39,62700.0,23.9064,23.9064,23.867,23.8867,62700.0
2007-04-26 13:50:00,36.41,36.44,36.4,36.43,30000.0,23.8998,23.9195,23.8932,23.9129,30000.0
2007-04-26 14:00:00,36.43,36.44,36.41,36.44,27900.0,23.9129,23.9195,23.8998,23.9195,27900.0
2007-04-26 14:10:00,36.45,36.48,36.43,36.45,51300.0,23.9261,23.9457,23.9129,23.9261,51300.0
2007-04-26 14:20:00,36.47,36.5,36.46,36.5,43800.0,23.9392,23.9589,23.9326,23.9589,43800.0
2007-04-26 14:30:00,36.51,36.53,36.49,36.52,46800.0,23.9654,23.9786,23.9523,23.972,46800.0
2007-04-26 14:40:00,36.52,36.6,36.52,36.57,37200.0,23.972,24.0245,23.972,24.0048,37200.0
2007-04-26 14:50:00,36.56,36.6,36.5,36.52,136800.0,23.9983,24.0245,23.9589,23.972,136800.0
2007-04-26 15:00:00,36.53,36.56,36.52,36.56,30000.0,23.9786,23.9983,23.972,23.9983,30000.0
2007-04-26 15:10:00,36.56,36.59,36.56,36.59,29400.0,23.9983,24.018,23.9983,24.018,29400.0
2007-04-26 15:20:00,36.59,36.6,36.54,36.56,106800.0,24.018,24.0245,23.9851,23.9983,106800.0
2007-04-26 15:30:00,36.58,36.58,36.53,36.53,68400.0,24.0114,24.0114,23.9786,23.9786,68400.0
2007-04-26 15:40:00,36.54,36.55,36.47,36.47,114300.0,23.9851,23.9917,23.9392,23.9392,114300.0
2007-04-26 15:50:00,36.48,36.48,36.28,36.42,444000.0,23.9457,23.9457,23.8145,23.9064,444000.0
2007-04-27 09:30:00,36.09,36.3,36.04,36.06,157500.0,23.6898,23.8276,23.6569,23.6701,157500.0
2007-04-27 09:40:00,36.07,36.07,35.95,36.0,249000.0,23.6766,23.6766,23.5979,23.6307,249000.0
2007-04-27 09:50:00,36.0,36.03,35.99,36.03,44400.0,23.6307,23.6504,23.6241,23.6504,44400.0
2007-04-27 10:00:00,36.03,36.12,35.97,36.05,555900.0,23.6504,23.7094,23.611,23.6635,555900.0
2007-04-27 10:10:00,36.05,36.08,36.02,36.05,112800.0,23.6635,23.6832,23.6438,23.6635,112800.0
2007-04-27 10:20:00,36.05,36.08,36.04,36.08,43500.0,23.6635,23.6832,23.6569,23.6832,43500.0
2007-04-27 10:30:00,36.07,36.1,36.02,36.03,101700.0,23.6766,23.6963,23.6438,23.6504,101700.0
2007-04-27 10:40:00,36.03,36.03,35.96,36.02,218400.0,23.6504,23.6504,23.6044,23.6438,218400.0
2007-04-27 10:50:00,36.0,36.02,35.97,36.01,88500.0,23.6307,23.6438,23.611,23.6372,88500.0
2007-04-27 11:00:00,36.01,36.02,35.99,36.02,72900.0,23.6372,23.6438,23.6241,23.6438,72900.0
2007-04-27 11:10:00,36.01,36.04,36.0,36.03,42600.0,23.6372,23.6569,23.6307,23.6504,42600.0
2007-04-27 11:20:00,36.06,36.09,36.05,36.05,66000.0,23.6701,23.6898,23.6635,23.6635,66000.0
2007-04-27 11:30:00,36.07,36.08,36.05,36.08,45300.0,23.6766,23.6832,23.6635,23.6832,45300.0
2007-04-27 11:40:00,36.07,36.09,36.05,36.06,71700.0,23.6766,23.6898,23.6635,23.6701,71700.0
2007-04-27 11:50:00,36.05,36.1,36.05,36.08,178800.0,23.6635,23.6963,23.6635,23.6832,178800.0
2007-04-27 12:00:00,36.08,36.1,36.06,36.08,34500.0,23.6832,23.6963,23.6701,23.6832,34500.0
2007-04-27 12:10:00,36.07,36.13,36.07,36.08,61200.0,23.6766,23.716,23.6766,23.6832,61200.0
2007-04-27 12:20:00,36.09,36.13,36.07,36.1,106200.0,23.6898,23.716,23.6766,23.6963,106200.0
2007-04-27 12:30:00,36.11,36.15,36.1,36.14,41400.0,23.7029,23.7291,23.6963,23.7226,41400.0
2007-04-27 12:40:00,36.15,36.2,36.14,36.19,71400.0,23.7291,23.762,23.7226,23.7554,71400.0
2007-04-27 12:50:00,36.19,36.21,36.18,36.19,33900.0,23.7554,23.7685,23.7488,23.7554,33900.0
2007-04-27 13:00:00,36.19,36.23,36.18,36.18,63300.0,23.7554,23.7816,23.7488,23.7488,63300.0
2007-04-27 13:10:00,36.19,36.19,36.15,36.16,81900.0,23.7554,23.7554,23.7291,23.7357,81900.0
2007-04-27 13:20:00,36.17,36.19,36.16,36.19,74400.0,23.7423,23.7554,23.7357,23.7554,74400.0
2007-04-27 13:30:00,36.19,36.26,36.19,36.22,78600.0,23.7554,23.8013,23.7554,23.7751,78600.0
2007-04-27 13:40:00,36.24,36.27,36.23,36.24,122100.0,23.7882,23.8079,23.7816,23.7882,122100.0
2007-04-27 13:50:00,36.24,36.24,36.21,36.22,69900.0,23.7882,23.7882,23.7685,23.7751,69900.0
2007-04-27 14:00:00,36.21,36.26,36.21,36.23,26400.0,23.7685,23.8013,23.7685,23.7816,26400.0
2007-04-27 14:10:00,36.23,36.25,36.23,36.23,46500.0,23.7816,23.7948,23.7816,23.7816,46500.0
2007-04-27 14:20:00,36.24,36.28,36.23,36.26,117600.0,23.7882,23.8145,23.7816,23.8013,117600.0
2007-04-27 14:30:00,36.25,36.27,36.22,36.25,47400.0,23.7948,23.8079,23.7751,23.7948,47400.0
2007-04-27 14:40:00,36.25,36.27,36.25,36.25,88800.0,23.7948,23.8079,23.7948,23.7948,88800.0
2007-04-27 14:50:00,36.24,36.25,36.17,36.19,79800.0,23.7882,23.7948,23.7423,23.7554,79800.0
2007-04-27 15:00:00,36.19,36.19,36.13,36.13,94200.0,23.7554,23.7554,23.716,23.716,94200.0
2007-04-27 15:10:00,36.13,36.15,36.11,36.13,36300.0,23.716,23.7291,23.7029,23.716,36300.0
2007-04-27 15:20:00,36.13,36.14,36.11,36.11,122400.0,23.716,23.7226,23.7029,23.7029,122400.0
2007-04-27 15:30:00,36.12,36.12,36.06,36.06,168900.0,23.7094,23.7094,23.6701,23.6701,168900.0
2007-04-27 15:40:00,36.05,36.05,35.97,35.99,260700.0,23.6635,23.6635,23.611,23.6241,260700.0
2007-04-27 15:50:00,35.99,36.06,35.99,36.03,144600.0,23.6241,23.6701,23.6241,23.6504,144600.0
2007-04-30 09:30:00,35.8,35.81,35.65,35.65,306300.0,23.4994,23.506,23.4009,23.4009,306300.0
2007-04-30 09:40:00,35.65,35.71,35.57,35.63,318900.0,23.4009,23.4403,23.3484,23.3878,318900.0
2007-04-30 09:50:00,35.64,35.7,35.63,35.67,192600.0,23.3944,23.4338,23.3878,23.4141,192600.0
2007-04-30 10:00:00,35.67,35.72,35.65,35.65,83700.0,23.4141,23.4469,23.4009,23.4009,83700.0
2007-04-30 10:10:00,35.67,35.76,35.66,35.75,80100.0,23.4141,23.4731,23.4075,23.4666,80100.0
2007-04-30 10:20:00,35.75,35.75,35.72,35.74,53100.0,23.4666,23.4666,23.4469,23.46,53100.0
2007-04-30 10:30:00,35.74,35.76,35.67,35.76,41700.0,23.46,23.4731,23.4141,23.4731,41700.0
2007-04-30 10:40:00,35.75,35.76,35.71,35.72,64200.0,23.4666,23.4731,23.4403,23.4469,64200.0
2007-04-30 10:50:00,35.72,35.75,35.71,35.72,22500.0,23.4469,23.4666,23.4403,23.4469,22500.0
2007-04-30 11:00:00,35.73,35.75,35.73,35.74,45300.0,23.4534,23.4666,23.4534,23.46,45300.0
2007-04-30 11:10:00,35.74,35.75,35.69,35.7,72000.0,23.46,23.4666,23.4272,23.4338,72000.0
2007-04-30 11:20:00,35.69,35.72,35.69,35.72,132300.0,23.4272,23.4469,23.4272,23.4469,132300.0
2007-04-30 11:30:00,35.72,35.75,35.7,35.71,231300.0,23.4469,23.4666,23.4338,23.4403,231300.0
2007-04-30 11:40:00,35.71,35.71,35.64,35.64,264000.0,23.4403,23.4403,23.3944,23.3944,264000.0
2007-04-30 11:50:00,35.64,35.64,35.61,35.61,54600.0,23.3944,23.3944,23.3747,23.3747,54600.0
2007-04-30 12:00:00,35.62,35.62,35.59,35.61,106200.0,23.3812,23.3812,23.3615,23.3747,106200.0
2007-04-30 12:10:00,35.61,35.66,35.6,35.62,54900.0,23.3747,23.4075,23.3681,23.3812,54900.0
2007-04-30 12:20:00,35.61,35.63,35.6,35.63,47100.0,23.3747,23.3878,23.3681,23.3878,47100.0
2007-04-30 12:30:00,35.63,35.66,35.62,35.65,56100.0,23.3878,23.4075,23.3812,23.4009,56100.0
2007-04-30 12:40:00,35.65,35.67,35.63,35.67,70200.0,23.4009,23.4141,23.3878,23.4141,70200.0
2007-04-30 12:50:00,35.67,35.67,35.63,35.66,65400.0,23.4141,23.4141,23.3878,23.4075,65400.0
2007-04-30 13:00:00,35.66,35.66,35.64,35.66,53400.0,23.4075,23.4075,23.3944,23.4075,53400.0
2007-04-30 13:10:00,35.66,35.7,35.64,35.69,33300.0,23.4075,23.4338,23.3944,23.4272,33300.0
2007-04-30 13:20:00,35.69,35.7,35.65,35.67,39300.0,23.4272,23.4338,23.4009,23.4141,39300.0
2007-04-30 13:30:00,35.65,35.67,35.65,35.65,18000.0,23.4009,23.4141,23.4009,23.4009,18000.0
2007-04-30 13:40:00,35.65,35.67,35.63,35.66,33900.0,23.4009,23.4141,23.3878,23.4075,33900.0
2007-04-30 13:50:00,35.65,35.67,35.63,35.64,72300.0,23.4009,23.4141,23.3878,23.3944,72300.0
2007-04-30 14:00:00,35.64,35.68,35.63,35.66,19800.0,23.3944,23.4206,23.3878,23.4075,19800.0
2007-04-30 14:10:00,35.65,35.67,35.62,35.62,57000.0,23.4009,23.4141,23.3812,23.3812,57000.0
2007-04-30 14:20:00,35.62,35.62,35.56,35.58,71100.0,23.3812,23.3812,23.3419,23.355,71100.0
2007-04-30 14:30:00,35.57,35.6,35.5,35.5,56100.0,23.3484,23.3681,23.3025,23.3025,56100.0
2007-04-30 14:40:00,35.5,35.51,35.37,35.4,234900.0,23.3025,23.309,23.2171,23.2368,234900.0
2007-04-30 14:50:00,35.4,35.43,35.36,35.36,293400.0,23.2368,23.2565,23.2106,23.2106,293400.0
2007-04-30 15:00:00,35.36,35.41,35.25,35.32,511200.0,23.2106,23.2434,23.1384,23.1843,511200.0
2007-04-30 15:10:00,35.31,35.31,35.2,35.21,334200.0,23.1778,23.1778,23.1055,23.1121,334200.0
2007-04-30 15:20:00,35.23,35.24,35.15,35.18,168300.0,23.1252,23.1318,23.0727,23.0924,168300.0
2007-04-30 15:30:00,35.18,35.2,35.16,35.17,126300.0,23.0924,23.1055,23.0793,23.0859,126300.0
2007-04-30 15:40:00,35.17,35.17,35.08,35.1,237000.0,23.0859,23.0859,23.0268,23.0399,237000.0
2007-04-30 15:50:00,35.1,35.12,35.02,35.04,498600.0,23.0399,23.053,22.9874,23.0005,498600.0
2007-05-01 09:30:00,35.25,35.33,35.22,35.24,338100.0,23.1384,23.1909,23.1187,23.1318,338100.0
2007-05-01 09:40:00,35.24,35.36,35.24,35.3,307800.0,23.1318,23.2106,23.1318,23.1712,307800.0
2007-05-01 09:50:00,35.31,35.32,35.23,35.25,126900.0,23.1778,23.1843,23.1252,23.1384,126900.0
2007-05-01 10:00:00,35.25,35.31,35.15,35.15,372300.0,23.1384,23.1778,23.0727,23.0727,372300.0
2007-05-01 10:10:00,35.15,35.23,35.15,35.21,156600.0,23.0727,23.1252,23.0727,23.1121,156600.0
2007-05-01 10:20:00,35.19,35.22,35.01,35.05,219900.0,23.099,23.1187,22.9808,23.0071,219900.0
2007-05-01 10:30:00,35.05,35.18,35.02,35.16,267900.0,23.0071,23.0924,22.9874,23.0793,267900.0
2007-05-01 10:40:00,35.14,35.16,35.09,35.13,260100.0,23.0662,23.0793,23.0333,23.0596,260100.0
2007-05-01 10:50:00,35.13,35.24,35.1,35.23,249600.0,23.0596,23.1318,23.0399,23.1252,249600.0
2007-05-01 11:00:00,35.24,35.24,35.12,35.17,284100.0,23.1318,23.1318,23.053,23.0859,284100.0
2007-05-01 11:10:00,35.17,35.18,35.14,35.17,153900.0,23.0859,23.0924,23.0662,23.0859,153900.0
2007-05-01 11:20:00,35.17,35.22,35.09,35.17,170100.0,23.0859,23.1187,23.0333,23.0859,170100.0
2007-05-01 11:30:00,35.17,35.23,35.17,35.2,103200.0,23.0859,23.1252,23.0859,23.1055,103200.0
2007-05-01 11:40:00,35.2,35.22,35.17,35.17,123300.0,23.1055,23.1187,23.0859,23.0859,123300.0
2007-05-01 11:50:00,35.18,35.2,35.13,35.14,157200.0,23.0924,23.1055,23.0596,23.0662,157200.0
2007-05-01 12:00:00,35.12,35.13,35.08,35.13,78900.0,23.053,23.0596,23.0268,23.0596,78900.0
2007-05-01 12:10:00,35.13,35.19,35.1,35.19,98700.0,23.0596,23.099,23.0399,23.099,98700.0
2007-05-01 12:20:00,35.2,35.2,35.16,35.17,136200.0,23.1055,23.1055,23.0793,23.0859,136200.0
2007-05-01 12:30:00,35.15,35.2,35.14,35.15,121800.0,23.0727,23.1055,23.0662,23.0727,121800.0
2007-05-01 12:40:00,35.15,35.16,35.11,35.13,82500.0,23.0727,23.0793,23.0465,23.0596,82500.0
2007-05-01 12:50:00,35.13,35.13,35.1,35.12,101700.0,23.0596,23.0596,23.0399,23.053,101700.0
2007-05-01 13:00:00,35.1,35.11,35.03,35.07,161400.0,23.0399,23.0465,22.994,23.0202,161400.0
2007-05-01 13:10:00,35.06,35.06,34.97,35.01,126600.0,23.0137,23.0137,22.9546,22.9808,126600.0
2007-05-01 13:20:00,35.02,35.06,34.97,35.04,156000.0,22.9874,23.0137,22.9546,23.0005,156000.0
2007-05-01 13:30:00,35.02,35.17,35.01,35.12,158100.0,22.9874,23.0859,22.9808,23.053,158100.0
2007-05-01 13:40:00,35.14,35.2,35.1,35.15,197400.0,23.0662,23.1055,23.0399,23.0727,197400.0
2007-05-01 13:50:00,35.14,35.17,35.11,35.16,121800.0,23.0662,23.0859,23.0465,23.0793,121800.0
2007-05-01 14:00:00,35.16,35.17,35.1,35.13,104100.0,23.0793,23.0859,23.0399,23.0596,104100.0
2007-05-01 14:10:00,35.13,35.16,35.12,35.13,52800.0,23.0596,23.0793,23.053,23.0596,52800.0
2007-05-01 14:20:00,35.12,35.24,35.12,35.22,140100.0,23.053,23.1318,23.053,23.1187,140100.0
2007-05-01 14:30:00,35.24,35.31,35.24,35.3,306900.0,23.1318,23.1778,23.1318,23.1712,306900.0
2007-05-01 14:40:00,35.31,35.38,35.3,35.37,179100.0,23.1778,23.2237,23.1712,23.2171,179100.0
2007-05-01 14:50:00,35.37,35.38,35.33,35.34,71400.0,23.2171,23.2237,23.1909,23.1974,71400.0
2007-05-01 15:00:00,35.35,35.36,35.31,35.33,193200.0,23.204,23.2106,23.1778,23.1909,193200.0
2007-05-01 15:10:00,35.33,35.35,35.28,35.31,119100.0,23.1909,23.204,23.1581,23.1778,119100.0
2007-05-01 15:20:00,35.31,35.37,35.31,35.32,120000.0,23.1778,23.2171,23.1778,23.1843,120000.0
2007-05-01 15:30:00,35.32,35.33,35.26,35.32,97500.0,23.1843,23.1909,23.1449,23.1843,97500.0
2007-05-01 15:40:00,35.32,35.37,35.32,35.35,178200.0,23.1843,23.2171,23.1843,23.204,178200.0
2007-05-01 15:50:00,35.35,35.37,35.31,35.34,199800.0,23.204,23.2171,23.1778,23.1974,199800.0
2007-05-02 09:30:00,35.36,35.78,35.34,35.56,320400.0,23.2106,23.4863,23.1974,23.3419,320400.0
2007-05-02 09:40:00,35.56,35.62,35.54,35.57,328800.0,23.3419,23.3812,23.3287,23.3484,328800.0
2007-05-02 09:50:00,35.58,35.61,35.54,35.56,204000.0,23.355,23.3747,23.3287,23.3419,204000.0
2007-05-02 10:00:00,35.57,35.73,35.55,35.68,334800.0,23.3484,23.4534,23.3353,23.4206,334800.0
2007-05-02 10:10:00,35.68,35.73,35.67,35.73,144900.0,23.4206,23.4534,23.4141,23.4534,144900.0
2007-05-02 10:20:00,35.72,35.73,35.69,35.73,47400.0,23.4469,23.4534,23.4272,23.4534,47400.0
2007-05-02 10:30:00,35.73,35.89,35.55,35.85,380700.0,23.4534,23.5585,23.3353,23.5322,380700.0
2007-05-02 10:40:00,35.87,35.87,35.83,35.85,80700.0,23.5453,23.5453,23.5191,23.5322,80700.0
2007-05-02 10:50:00,35.86,35.88,35.82,35.86,188700.0,23.5388,23.5519,23.5125,23.5388,188700.0
2007-05-02 11:00:00,35.85,35.85,35.76,35.79,67200.0,23.5322,23.5322,23.4731,23.4928,67200.0
2007-05-02 11:10:00,35.77,35.78,35.72,35.78,44700.0,23.4797,23.4863,23.4469,23.4863,44700.0
2007-05-02 11:20:00,35.78,35.79,35.75,35.76,19200.0,23.4863,23.4928,23.4666,23.4731,19200.0
2007-05-02 11:30:00,35.75,35.78,35.75,35.77,13800.0,23.4666,23.4863,23.4666,23.4797,13800.0
2007-05-02 11:40:00,35.77,35.78,35.74,35.78,18000.0,23.4797,23.4863,23.46,23.4863,18000.0
2007-05-02 11:50:00,35.76,35.79,35.74,35.75,27300.0,23.4731,23.4928,23.46,23.4666,27300.0
2007-05-02 12:00:00,35.75,35.8,35.74,35.76,50700.0,23.4666,23.4994,23.46,23.4731,50700.0
2007-05-02 12:10:00,35.76,35.77,35.73,35.76,36900.0,23.4731,23.4797,23.4534,23.4731,36900.0
2007-05-02 12:20:00,35.74,35.78,35.74,35.75,40800.0,23.46,23.4863,23.46,23.4666,40800.0
2007-05-02 12:30:00,35.76,35.77,35.71,35.74,90900.0,23.4731,23.4797,23.4403,23.46,90900.0
2007-05-02 12:40:00,35.73,35.75,35.71,35.74,49200.0,23.4534,23.4666,23.4403,23.46,49200.0
2007-05-02 12:50:00,35.74,35.76,35.74,35.76,97500.0,23.46,23.4731,23.46,23.4731,97500.0
2007-05-02 13:00:00,35.78,35.84,35.75,35.84,223500.0,23.4863,23.5256,23.4666,23.5256,223500.0
2007-05-02 13:10:00,35.84,35.91,35.84,35.88,137400.0,23.5256,23.5716,23.5256,23.5519,137400.0
2007-05-02 13:20:00,35.88,35.96,35.87,35.96,349500.0,23.5519,23.6044,23.5453,23.6044,349500.0
2007-05-02 13:30:00,35.93,35.96,35.91,35.96,27300.0,23.5847,23.6044,23.5716,23.6044,27300.0
2007-05-02 13:40:00,35.96,35.98,35.95,35.97,296700.0,23.6044,23.6175,23.5979,23.611,296700.0
2007-05-02 13:50:00,35.95,35.98,35.95,35.96,51000.0,23.5979,23.6175,23.5979,23.6044,51000.0
2007-05-02 14:00:00,35.97,35.97,35.9,35.92,99000.0,23.611,23.611,23.565,23.5782,99000.0
2007-05-02 14:10:00,35.92,35.96,35.91,35.95,76200.0,23.5782,23.6044,23.5716,23.5979,76200.0
2007-05-02 14:20:00,35.96,36.05,35.96,36.05,223800.0,23.6044,23.6635,23.6044,23.6635,223800.0
2007-05-02 14:30:00,36.04,36.04,35.99,35.99,144900.0,23.6569,23.6569,23.6241,23.6241,144900.0
2007-05-02 14:40:00,35.99,36.04,35.97,36.03,114300.0,23.6241,23.6569,23.611,23.6504,114300.0
2007-05-02 14:50:00,36.03,36.04,35.98,35.98,204600.0,23.6504,23.6569,23.6175,23.6175,204600.0
2007-05-02 15:00:00,35.99,36.03,35.94,35.98,150300.0,23.6241,23.6504,23.5913,23.6175,150300.0
2007-05-02 15:10:00,35.98,36.01,35.96,35.99,338100.0,23.6175,23.6372,23.6044,23.6241,338100.0
2007-05-02 15:20:00,35.96,35.98,35.94,35.97,67500.0,23.6044,23.6175,23.5913,23.611,67500.0
2007-05-02 15:30:00,35.96,35.98,35.9,35.93,91200.0,23.6044,23.6175,23.565,23.5847,91200.0
2007-05-02 15:40:00,35.93,35.93,35.87,35.89,163500.0,23.5847,23.5847,23.5453,23.5585,163500.0
2007-05-02 15:50:00,35.88,35.92,35.83,35.92,157800.0,23.5519,23.5782,23.5191,23.5782,157800.0
2007-05-03 09:30:00,36.25,36.28,36.17,36.23,111600.0,23.7948,23.8145,23.7423,23.7816,111600.0
2007-05-03 09:40:00,36.24,36.27,36.14,36.19,160200.0,23.7882,23.8079,23.7226,23.7554,160200.0
2007-05-03 09:50:00,36.19,36.27,36.18,36.26,84900.0,23.7554,23.8079,23.7488,23.8013,84900.0
2007-05-03 10:00:00,36.26,36.4,36.25,36.31,264600.0,23.8013,23.8932,23.7948,23.8342,264600.0
2007-05-03 10:10:00,36.31,36.33,36.15,36.23,422400.0,23.8342,23.8473,23.7291,23.7816,422400.0
2007-05-03 10:20:00,36.2,36.23,36.16,36.22,102300.0,23.762,23.7816,23.7357,23.7751,102300.0
2007-05-03 10:30:00,36.23,36.23,36.2,36.23,43500.0,23.7816,23.7816,23.762,23.7816,43500.0
2007-05-03 10:40:00,36.23,36.31,36.22,36.3,111900.0,23.7816,23.8342,23.7751,23.8276,111900.0
2007-05-03 10:50:00,36.31,36.41,36.31,36.41,173100.0,23.8342,23.8998,23.8342,23.8998,173100.0
2007-05-03 11:00:00,36.41,36.41,36.34,36.38,45300.0,23.8998,23.8998,23.8539,23.8801,45300.0
2007-05-03 11:10:00,36.37,36.41,36.36,36.39,44100.0,23.8735,23.8998,23.867,23.8867,44100.0
2007-05-03 11:20:00,36.38,36.43,36.37,36.39,51300.0,23.8801,23.9129,23.8735,23.8867,51300.0
2007-05-03 11:30:00,36.39,36.4,36.36,36.4,24000.0,23.8867,23.8932,23.867,23.8932,24000.0
2007-05-03 11:40:00,36.36,36.37,36.35,36.37,19800.0,23.867,23.8735,23.8604,23.8735,19800.0
2007-05-03 11:50:00,36.36,36.42,36.34,36.39,84600.0,23.867,23.9064,23.8539,23.8867,84600.0
2007-05-03 12:00:00,36.4,36.44,36.37,36.39,37200.0,23.8932,23.9195,23.8735,23.8867,37200.0
2007-05-03 12:10:00,36.38,36.41,36.37,36.4,20100.0,23.8801,23.8998,23.8735,23.8932,20100.0
2007-05-03 12:20:00,36.39,36.41,36.35,36.35,25200.0,23.8867,23.8998,23.8604,23.8604,25200.0
2007-05-03 12:30:00,36.35,36.4,36.34,36.4,45300.0,23.8604,23.8932,23.8539,23.8932,45300.0
2007-05-03 12:40:00,36.39,36.43,36.39,36.4,25800.0,23.8867,23.9129,23.8867,23.8932,25800.0
2007-05-03 12:50:00,36.41,36.43,36.4,36.42,37800.0,23.8998,23.9129,23.8932,23.9064,37800.0
2007-05-03 13:00:00,36.42,36.44,36.42,36.44,9600.0,23.9064,23.9195,23.9064,23.9195,9600.0
2007-05-03 13:10:00,36.43,36.44,36.42,36.42,16500.0,23.9129,23.9195,23.9064,23.9064,16500.0
2007-05-03 13:20:00,36.42,36.43,36.36,36.37,67800.0,23.9064,23.9129,23.867,23.8735,67800.0
2007-05-03 13:30:00,36.37,36.39,36.36,36.37,33600.0,23.8735,23.8867,23.867,23.8735,33600.0
2007-05-03 13:40:00,36.37,36.42,36.36,36.42,72900.0,23.8735,23.9064,23.867,23.9064,72900.0
2007-05-03 13:50:00,36.42,36.42,36.39,36.4,29700.0,23.9064,23.9064,23.8867,23.8932,29700.0
2007-05-03 14:00:00,36.41,36.45,36.4,36.42,73500.0,23.8998,23.9261,23.8932,23.9064,73500.0
2007-05-03 14:10:00,36.43,36.55,36.43,36.55,157500.0,23.9129,23.9917,23.9129,23.9917,157500.0
2007-05-03 14:20:00,36.55,36.57,36.5,36.56,149100.0,23.9917,24.0048,23.9589,23.9983,149100.0
2007-05-03 14:30:00,36.57,36.6,36.49,36.52,94800.0,24.0048,24.0245,23.9523,23.972,94800.0
2007-05-03 14:40:00,36.53,36.62,36.53,36.57,158400.0,23.9786,24.0376,23.9786,24.0048,158400.0
2007-05-03 14:50:00,36.56,36.6,36.56,36.57,109800.0,23.9983,24.0245,23.9983,24.0048,109800.0
2007-05-03 15:00:00,36.57,36.58,36.55,36.55,151800.0,24.0048,24.0114,23.9917,23.9917,151800.0
2007-05-03 15:10:00,36.55,36.58,36.55,36.55,119700.0,23.9917,24.0114,23.9917,23.9917,119700.0
2007-05-03 15:20:00,36.55,36.58,36.54,36.56,203400.0,23.9917,24.0114,23.9851,23.9983,203400.0
2007-05-03 15:30:00,36.56,36.57,36.5,36.52,177600.0,23.9983,24.0048,23.9589,23.972,177600.0
2007-05-03 15:40:00,36.52,36.55,36.46,36.46,217800.0,23.972,23.9917,23.9326,23.9326,217800.0
2007-05-03 15:50:00,36.47,36.57,36.46,36.47,186900.0,23.9392,24.0048,23.9326,23.9392,186900.0
2007-05-04 09:30:00,37.03,37.03,36.9,36.91,497100.0,24.3068,24.3068,24.2214,24.228,497100.0
2007-05-04 09:40:00,36.91,36.96,36.88,36.9,297600.0,24.228,24.2608,24.2083,24.2214,297600.0
2007-05-04 09:50:00,36.91,37.0,36.91,36.98,67500.0,24.228,24.2871,24.228,24.274,67500.0
2007-05-04 10:00:00,37.0,37.03,36.93,36.94,436800.0,24.2871,24.3068,24.2411,24.2477,436800.0
2007-05-04 10:10:00,36.95,37.0,36.94,36.97,230700.0,24.2543,24.2871,24.2477,24.2674,230700.0
2007-05-04 10:20:00,36.98,37.01,36.97,37.01,121500.0,24.274,24.2936,24.2674,24.2936,121500.0
2007-05-04 10:30:00,37.02,37.03,36.99,37.02,110700.0,24.3002,24.3068,24.2805,24.3002,110700.0
2007-05-04 10:40:00,37.01,37.03,36.95,37.02,137700.0,24.2936,24.3068,24.2543,24.3002,137700.0
2007-05-04 10:50:00,37.02,37.03,37.0,37.02,128100.0,24.3002,24.3068,24.2871,24.3002,128100.0
2007-05-04 11:00:00,37.01,37.03,36.97,36.99,79800.0,24.2936,24.3068,24.2674,24.2805,79800.0
2007-05-04 11:10:00,37.0,37.01,36.95,36.98,155100.0,24.2871,24.2936,24.2543,24.274,155100.0
2007-05-04 11:20:00,36.95,36.96,36.92,36.95,80100.0,24.2543,24.2608,24.2346,24.2543,80100.0
2007-05-04 11:30:00,36.96,36.99,36.94,36.97,87000.0,24.2608,24.2805,24.2477,24.2674,87000.0
2007-05-04 11:40:00,36.96,36.98,36.95,36.98,30300.0,24.2608,24.274,24.2543,24.274,30300.0
2007-05-04 11:50:00,36.98,36.98,36.96,36.96,25500.0,24.274,24.274,24.2608,24.2608,25500.0
2007-05-04 12:00:00,36.96,36.98,36.94,36.95,51300.0,24.2608,24.274,24.2477,24.2543,51300.0
2007-05-04 12:10:00,36.96,36.96,36.88,36.88,105000.0,24.2608,24.2608,24.2083,24.2083,105000.0
2007-05-04 12:20:00,36.88,36.89,36.74,36.8,190200.0,24.2083,24.2149,24.1164,24.1558,190200.0
2007-05-04 12:30:00,36.79,36.83,36.74,36.82,129600.0,24.1492,24.1755,24.1164,24.1689,129600.0
2007-05-04 12:40:00,36.83,36.86,36.8,36.83,67500.0,24.1755,24.1952,24.1558,24.1755,67500.0
2007-05-04 12:50:00,36.82,36.87,36.82,36.87,66900.0,24.1689,24.2017,24.1689,24.2017,66900.0
2007-05-04 13:00:00,36.87,36.87,36.81,36.82,77100.0,24.2017,24.2017,24.1624,24.1689,77100.0
2007-05-04 13:10:00,36.82,36.86,36.8,36.82,90600.0,24.1689,24.1952,24.1558,24.1689,90600.0
2007-05-04 13:20:00,36.82,36.86,36.82,36.84,59700.0,24.1689,24.1952,24.1689,24.1821,59700.0
2007-05-04 13:30:00,36.84,36.86,36.83,36.84,27000.0,24.1821,24.1952,24.1755,24.1821,27000.0
2007-05-04 13:40:00,36.85,36.87,36.81,36.86,73800.0,24.1886,24.2017,24.1624,24.1952,73800.0
2007-05-04 13:50:00,36.84,36.85,36.75,36.77,93600.0,24.1821,24.1886,24.123,24.1361,93600.0
2007-05-04 14:00:00,36.77,36.78,36.74,36.75,79200.0,24.1361,24.1427,24.1164,24.123,79200.0
2007-05-04 14:10:00,36.75,36.79,36.72,36.77,167100.0,24.123,24.1492,24.1033,24.1361,167100.0
2007-05-04 14:20:00,36.78,36.79,36.75,36.77,80700.0,24.1427,24.1492,24.123,24.1361,80700.0
2007-05-04 14:30:00,36.77,36.8,36.75,36.77,84600.0,24.1361,24.1558,24.123,24.1361,84600.0
2007-05-04 14:40:00,36.77,36.81,36.77,36.81,58800.0,24.1361,24.1624,24.1361,24.1624,58800.0
2007-05-04 14:50:00,36.8,36.81,36.78,36.78,54000.0,24.1558,24.1624,24.1427,24.1427,54000.0
2007-05-04 15:00:00,36.78,36.84,36.77,36.83,53100.0,24.1427,24.1821,24.1361,24.1755,53100.0
2007-05-04 15:10:00,36.83,36.86,36.78,36.78,123900.0,24.1755,24.1952,24.1427,24.1427,123900.0
2007-05-04 15:20:00,36.78,36.81,36.78,36.81,58800.0,24.1427,24.1624,24.1427,24.1624,58800.0
2007-05-04 15:30:00,36.82,36.83,36.77,36.79,111900.0,24.1689,24.1755,24.1361,24.1492,111900.0
2007-05-04 15:40:00,36.78,36.81,36.72,36.77,67200.0,24.1427,24.1624,24.1033,24.1361,67200.0
2007-05-04 15:50:00,36.76,36.78,36.7,36.72,213000.0,24.1295,24.1427,24.0902,24.1033,213000.0
2007-05-07 09:30:00,37.33,37.36,37.12,37.2,177900.0,24.5037,24.5234,24.3659,24.4184,177900.0
2007-05-07 09:40:00,37.21,37.22,37.11,37.14,226500.0,24.4249,24.4315,24.3593,24.379,226500.0
2007-05-07 09:50:00,37.14,37.23,37.1,37.18,170700.0,24.379,24.4381,24.3527,24.4052,170700.0
2007-05-07 10:00:00,37.19,37.2,37.11,37.12,78000.0,24.4118,24.4184,24.3593,24.3659,78000.0
2007-05-07 10:10:00,37.12,37.13,37.04,37.04,162000.0,24.3659,24.3724,24.3133,24.3133,162000.0
2007-05-07 10:20:00,37.04,37.12,37.04,37.06,174600.0,24.3133,24.3659,24.3133,24.3265,174600.0
2007-05-07 10:30:00,37.05,37.11,37.03,37.1,195000.0,24.3199,24.3593,24.3068,24.3527,195000.0
2007-05-07 10:40:00,37.11,37.13,37.08,37.12,56700.0,24.3593,24.3724,24.3396,24.3659,56700.0
2007-05-07 10:50:00,37.12,37.12,37.09,37.11,24300.0,24.3659,24.3659,24.3462,24.3593,24300.0
2007-05-07 11:00:00,37.11,37.13,37.06,37.06,52200.0,24.3593,24.3724,24.3265,24.3265,52200.0
2007-05-07 11:10:00,37.06,37.11,37.06,37.1,42900.0,24.3265,24.3593,24.3265,24.3527,42900.0
2007-05-07 11:20:00,37.1,37.13,37.08,37.11,26400.0,24.3527,24.3724,24.3396,24.3593,26400.0
2007-05-07 11:30:00,37.11,37.13,37.09,37.12,41700.0,24.3593,24.3724,24.3462,24.3659,41700.0
2007-05-07 11:40:00,37.12,37.13,37.12,37.13,63000.0,24.3659,24.3724,24.3659,24.3724,63000.0
2007-05-07 11:50:00,37.13,37.15,37.11,37.13,34200.0,24.3724,24.3855,24.3593,24.3724,34200.0
2007-05-07 12:00:00,37.14,37.16,37.13,37.15,32700.0,24.379,24.3921,24.3724,24.3855,32700.0
2007-05-07 12:10:00,37.14,37.17,37.13,37.16,61200.0,24.379,24.3987,24.3724,24.3921,61200.0
2007-05-07 12:20:00,37.17,37.18,37.14,37.17,27300.0,24.3987,24.4052,24.379,24.3987,27300.0
2007-05-07 12:30:00,37.15,37.17,37.15,37.15,61500.0,24.3855,24.3987,24.3855,24.3855,61500.0
2007-05-07 12:40:00,37.15,37.17,37.14,37.15,39000.0,24.3855,24.3987,24.379,24.3855,39000.0
2007-05-07 12:50:00,37.17,37.2,37.15,37.17,70500.0,24.3987,24.4184,24.3855,24.3987,70500.0
2007-05-07 13:00:00,37.18,37.18,37.16,37.16,22500.0,24.4052,24.4052,24.3921,24.3921,22500.0
2007-05-07 13:10:00,37.15,37.18,37.14,37.14,47100.0,24.3855,24.4052,24.379,24.379,47100.0
2007-05-07 13:20:00,37.14,37.15,37.11,37.11,39000.0,24.379,24.3855,24.3593,24.3593,39000.0
2007-05-07 13:30:00,37.11,37.13,37.09,37.12,29400.0,24.3593,24.3724,24.3462,24.3659,29400.0
2007-05-07 13:40:00,37.11,37.14,37.1,37.14,39000.0,24.3593,24.379,24.3527,24.379,39000.0
2007-05-07 13:50:00,37.13,37.16,37.13,37.15,27000.0,24.3724,24.3921,24.3724,24.3855,27000.0
2007-05-07 14:00:00,37.15,37.15,37.13,37.13,36000.0,24.3855,24.3855,24.3724,24.3724,36000.0
2007-05-07 14:10:00,37.13,37.16,37.13,37.16,53100.0,24.3724,24.3921,24.3724,24.3921,53100.0
2007-05-07 14:20:00,37.14,37.16,37.14,37.15,14100.0,24.379,24.3921,24.379,24.3855,14100.0
2007-05-07 14:30:00,37.15,37.16,37.14,37.14,28200.0,24.3855,24.3921,24.379,24.379,28200.0
2007-05-07 14:40:00,37.14,37.15,37.12,37.14,33000.0,24.379,24.3855,24.3659,24.379,33000.0
2007-05-07 14:50:00,37.14,37.15,37.12,37.13,66600.0,24.379,24.3855,24.3659,24.3724,66600.0
2007-05-07 15:00:00,37.13,37.14,37.08,37.08,178500.0,24.3724,24.379,24.3396,24.3396,178500.0
2007-05-07 15:10:00,37.08,37.1,37.05,37.08,207900.0,24.3396,24.3527,24.3199,24.3396,207900.0
2007-05-07 15:20:00,37.08,37.13,37.06,37.08,97800.0,24.3396,24.3724,24.3265,24.3396,97800.0
2007-05-07 15:30:00,37.09,37.12,37.08,37.08,78300.0,24.3462,24.3659,24.3396,24.3396,78300.0
2007-05-07 15:40:00,37.1,37.13,37.08,37.09,75000.0,24.3527,24.3724,24.3396,24.3462,75000.0
2007-05-07 15:50:00,37.1,37.12,37.08,37.1,99300.0,24.3527,24.3659,24.3396,24.3527,99300.0
2007-05-08 09:30:00,36.83,36.83,36.7,36.73,231600.0,24.1755,24.1755,24.0902,24.1099,231600.0
2007-05-08 09:40:00,36.73,36.75,36.6,36.65,253200.0,24.1099,24.123,24.0245,24.0573,253200.0
2007-05-08 09:50:00,36.65,36.69,36.61,36.65,137700.0,24.0573,24.0836,24.0311,24.0573,137700.0
2007-05-08 10:00:00,36.63,36.63,36.52,36.52,367200.0,24.0442,24.0442,23.972,23.972,367200.0
2007-05-08 10:10:00,36.52,36.56,36.5,36.5,123600.0,23.972,23.9983,23.9589,23.9589,123600.0
2007-05-08 10:20:00,36.5,36.55,36.47,36.55,237300.0,23.9589,23.9917,23.9392,23.9917,237300.0
2007-05-08 10:30:00,36.55,36.62,36.54,36.61,181500.0,23.9917,24.0376,23.9851,24.0311,181500.0
2007-05-08 10:40:00,36.61,36.66,36.59,36.62,216000.0,24.0311,24.0639,24.018,24.0376,216000.0
2007-05-08 10:50:00,36.63,36.65,36.62,36.62,85200.0,24.0442,24.0573,24.0376,24.0376,85200.0
2007-05-08 11:00:00,36.62,36.64,36.61,36.61,75600.0,24.0376,24.0508,24.0311,24.0311,75600.0
2007-05-08 11:10:00,36.62,36.62,36.55,36.57,244200.0,24.0376,24.0376,23.9917,24.0048,244200.0
2007-05-08 11:20:00,36.56,36.58,36.54,36.54,187500.0,23.9983,24.0114,23.9851,23.9851,187500.0
2007-05-08 11:30:00,36.54,36.56,36.51,36.51,184800.0,23.9851,23.9983,23.9654,23.9654,184800.0
2007-05-08 11:40:00,36.52,36.55,36.48,36.51,115200.0,23.972,23.9917,23.9457,23.9654,115200.0
2007-05-08 11:50:00,36.52,36.54,36.49,36.53,127500.0,23.972,23.9851,23.9523,23.9786,127500.0
2007-05-08 12:00:00,36.52,36.53,36.48,36.51,105900.0,23.972,23.9786,23.9457,23.9654,105900.0
2007-05-08 12:10:00,36.51,36.56,36.51,36.55,60000.0,23.9654,23.9983,23.9654,23.9917,60000.0
2007-05-08 12:20:00,36.55,36.55,36.51,36.52,65100.0,23.9917,23.9917,23.9654,23.972,65100.0
2007-05-08 12:30:00,36.52,36.56,36.52,36.55,46800.0,23.972,23.9983,23.972,23.9917,46800.0
2007-05-08 12:40:00,36.56,36.6,36.55,36.6,110700.0,23.9983,24.0245,23.9917,24.0245,110700.0
2007-05-08 12:50:00,36.6,36.66,36.59,36.61,243300.0,24.0245,24.0639,24.018,24.0311,243300.0
2007-05-08 13:00:00,36.61,36.65,36.6,36.63,96600.0,24.0311,24.0573,24.0245,24.0442,96600.0
2007-05-08 13:10:00,36.64,36.68,36.63,36.68,64500.0,24.0508,24.077,24.0442,24.077,64500.0
2007-05-08 13:20:00,36.68,36.69,36.67,36.67,85500.0,24.077,24.0836,24.0705,24.0705,85500.0
2007-05-08 13:30:00,36.67,36.67,36.63,36.66,45300.0,24.0705,24.0705,24.0442,24.0639,45300.0
2007-05-08 13:40:00,36.66,36.66,36.59,36.6,314100.0,24.0639,24.0639,24.018,24.0245,314100.0
2007-05-08 13:50:00,36.6,36.61,36.59,36.6,87600.0,24.0245,24.0311,24.018,24.0245,87600.0
2007-05-08 14:00:00,36.6,36.62,36.56,36.62,97800.0,24.0245,24.0376,23.9983,24.0376,97800.0
2007-05-08 14:10:00,36.61,36.66,36.6,36.66,186000.0,24.0311,24.0639,24.0245,24.0639,186000.0
2007-05-08 14:20:00,36.66,36.69,36.65,36.69,71100.0,24.0639,24.0836,24.0573,24.0836,71100.0
2007-05-08 14:30:00,36.69,36.7,36.65,36.66,90000.0,24.0836,24.0902,24.0573,24.0639,90000.0
2007-05-08 14:40:00,36.66,36.69,36.66,36.68,69900.0,24.0639,24.0836,24.0639,24.077,69900.0
2007-05-08 14:50:00,36.68,36.68,36.62,36.63,43800.0,24.077,24.077,24.0376,24.0442,43800.0
2007-05-08 15:00:00,36.63,36.7,36.63,36.69,173700.0,24.0442,24.0902,24.0442,24.0836,173700.0
2007-05-08 15:10:00,36.69,36.72,36.67,36.72,144300.0,24.0836,24.1033,24.0705,24.1033,144300.0
2007-05-08 15:20:00,36.72,36.74,36.67,36.73,152700.0,24.1033,24.1164,24.0705,24.1099,152700.0
2007-05-08 15:30:00,36.72,36.74,36.67,36.67,93000.0,24.1033,24.1164,24.0705,24.0705,93000.0
2007-05-08 15:40:00,36.67,36.68,36.65,36.65,115800.0,24.0705,24.077,24.0573,24.0573,115800.0
2007-05-08 15:50:00,36.65,36.72,36.63,36.65,143700.0,24.0573,24.1033,24.0442,24.0573,143700.0
2007-05-09 09:30:00,36.95,36.98,36.73,36.93,148800.0,24.2543,24.274,24.1099,24.2411,148800.0
2007-05-09 09:40:00,36.93,36.94,36.89,36.92,104700.0,24.2411,24.2477,24.2149,24.2346,104700.0
2007-05-09 09:50:00,36.92,36.97,36.89,36.95,117900.0,24.2346,24.2674,24.2149,24.2543,117900.0
2007-05-09 10:00:00,36.95,37.08,36.94,37.04,143400.0,24.2543,24.3396,24.2477,24.3133,143400.0
2007-05-09 10:10:00,37.05,37.08,36.99,37.05,92100.0,24.3199,24.3396,24.2805,24.3199,92100.0
2007-05-09 10:20:00,37.05,37.08,37.03,37.04,102300.0,24.3199,24.3396,24.3068,24.3133,102300.0
2007-05-09 10:30:00,37.04,37.05,36.98,37.0,87300.0,24.3133,24.3199,24.274,24.2871,87300.0
2007-05-09 10:40:00,37.0,37.0,36.98,36.99,74100.0,24.2871,24.2871,24.274,24.2805,74100.0
2007-05-09 10:50:00,36.98,37.0,36.98,37.0,33000.0,24.274,24.2871,24.274,24.2871,33000.0
2007-05-09 11:00:00,37.0,37.04,37.0,37.02,71100.0,24.2871,24.3133,24.2871,24.3002,71100.0
2007-05-09 11:10:00,37.03,37.07,37.03,37.06,55200.0,24.3068,24.333,24.3068,24.3265,55200.0
2007-05-09 11:20:00,37.05,37.06,37.03,37.06,14700.0,24.3199,24.3265,24.3068,24.3265,14700.0
2007-05-09 11:30:00,37.06,37.07,37.04,37.05,16800.0,24.3265,24.333,24.3133,24.3199,16800.0
2007-05-09 11:40:00,37.04,37.06,37.03,37.04,80100.0,24.3133,24.3265,24.3068,24.3133,80100.0
2007-05-09 11:50:00,37.03,37.04,36.99,37.02,93600.0,24.3068,24.3133,24.2805,24.3002,93600.0
2007-05-09 12:00:00,37.02,37.08,37.02,37.07,79200.0,24.3002,24.3396,24.3002,24.333,79200.0
2007-05-09 12:10:00,37.05,37.06,37.03,37.06,10500.0,24.3199,24.3265,24.3068,24.3265,10500.0
2007-05-09 12:20:00,37.07,37.11,37.04,37.1,36900.0,24.333,24.3593,24.3133,24.3527,36900.0
2007-05-09 12:30:00,37.09,37.13,37.07,37.13,113700.0,24.3462,24.3724,24.333,24.3724,113700.0
2007-05-09 12:40:00,37.13,37.13,37.1,37.13,67200.0,24.3724,24.3724,24.3527,24.3724,67200.0
2007-05-09 12:50:00,37.13,37.13,37.1,37.1,59100.0,24.3724,24.3724,24.3527,24.3527,59100.0
2007-05-09 13:00:00,37.1,37.11,37.07,37.09,63000.0,24.3527,24.3593,24.333,24.3462,63000.0
2007-05-09 13:10:00,37.08,37.09,37.06,37.07,49800.0,24.3396,24.3462,24.3265,24.333,49800.0
2007-05-09 13:20:00,37.06,37.07,37.06,37.07,50700.0,24.3265,24.333,24.3265,24.333,50700.0
2007-05-09 13:30:00,37.07,37.07,37.02,37.02,60900.0,24.333,24.333,24.3002,24.3002,60900.0
2007-05-09 13:40:00,37.03,37.08,37.03,37.08,80700.0,24.3068,24.3396,24.3068,24.3396,80700.0
2007-05-09 13:50:00,37.08,37.08,37.06,37.07,129600.0,24.3396,24.3396,24.3265,24.333,129600.0
2007-05-09 14:00:00,37.07,37.09,37.06,37.08,39900.0,24.333,24.3462,24.3265,24.3396,39900.0
2007-05-09 14:10:00,37.08,37.08,36.87,37.01,273600.0,24.3396,24.3396,24.2017,24.2936,273600.0
2007-05-09 14:20:00,37.0,37.13,36.95,37.0,321300.0,24.2871,24.3724,24.2543,24.2871,321300.0
2007-05-09 14:30:00,36.99,37.05,36.96,37.04,228300.0,24.2805,24.3199,24.2608,24.3133,228300.0
2007-05-09 14:40:00,37.03,37.25,37.02,37.21,315300.0,24.3068,24.4512,24.3002,24.4249,315300.0
2007-05-09 14:50:00,37.21,37.3,37.19,37.24,245700.0,24.4249,24.484,24.4118,24.4446,245700.0
2007-05-09 15:00:00,37.24,37.28,37.2,37.2,149700.0,24.4446,24.4709,24.4184,24.4184,149700.0
2007-05-09 15:10:00,37.19,37.24,37.17,37.18,271500.0,24.4118,24.4446,24.3987,24.4052,271500.0
2007-05-09 15:20:00,37.2,37.29,37.2,37.27,185400.0,24.4184,24.4774,24.4184,24.4643,185400.0
2007-05-09 15:30:00,37.29,37.3,37.25,37.29,146100.0,24.4774,24.484,24.4512,24.4774,146100.0
2007-05-09 15:40:00,37.28,37.32,37.27,37.31,176100.0,24.4709,24.4971,24.4643,24.4906,176100.0
2007-05-09 15:50:00,37.32,37.33,37.25,37.25,296100.0,24.4971,24.5037,24.4512,24.4512,296100.0
2007-05-10 09:30:00,37.13,37.27,36.87,37.18,361500.0,24.3724,24.4643,24.2017,24.4052,361500.0
2007-05-10 09:40:00,37.15,37.18,36.94,36.97,732900.0,24.3855,24.4052,24.2477,24.2674,732900.0
2007-05-10 09:50:00,36.98,37.07,36.96,37.04,171300.0,24.274,24.333,24.2608,24.3133,171300.0
2007-05-10 10:00:00,37.05,37.1,37.02,37.07,155100.0,24.3199,24.3527,24.3002,24.333,155100.0
2007-05-10 10:10:00,37.09,37.13,37.03,37.1,180600.0,24.3462,24.3724,24.3068,24.3527,180600.0
2007-05-10 10:20:00,37.1,37.15,37.09,37.11,69000.0,24.3527,24.3855,24.3462,24.3593,69000.0
2007-05-10 10:30:00,37.11,37.11,37.05,37.07,103500.0,24.3593,24.3593,24.3199,24.333,103500.0
2007-05-10 10:40:00,37.07,37.15,37.07,37.1,139200.0,24.333,24.3855,24.333,24.3527,139200.0
2007-05-10 10:50:00,37.12,37.17,37.1,37.15,106500.0,24.3659,24.3987,24.3527,24.3855,106500.0
2007-05-10 11:00:00,37.16,37.16,37.05,37.08,128100.0,24.3921,24.3921,24.3199,24.3396,128100.0
2007-05-10 11:10:00,37.07,37.09,36.93,36.96,178500.0,24.333,24.3462,24.2411,24.2608,178500.0
2007-05-10 11:20:00,36.97,36.99,36.82,36.91,267000.0,24.2674,24.2805,24.1689,24.228,267000.0
2007-05-10 11:30:00,36.9,37.01,36.85,36.99,176100.0,24.2214,24.2936,24.1886,24.2805,176100.0
2007-05-10 11:40:00,36.99,37.0,36.88,36.89,124800.0,24.2805,24.2871,24.2083,24.2149,124800.0
2007-05-10 11:50:00,36.91,36.93,36.73,36.73,232800.0,24.228,24.2411,24.1099,24.1099,232800.0
2007-05-10 12:00:00,36.72,36.75,36.47,36.6,874800.0,24.1033,24.123,23.9392,24.0245,874800.0
2007-05-10 12:10:00,36.62,36.67,36.57,36.65,339900.0,24.0376,24.0705,24.0048,24.0573,339900.0
2007-05-10 12:20:00,36.64,36.68,36.59,36.66,558000.0,24.0508,24.077,24.018,24.0639,558000.0
2007-05-10 12:30:00,36.65,36.66,36.5,36.65,83700.0,24.0573,24.0639,23.9589,24.0573,83700.0
2007-05-10 12:40:00,36.66,36.7,36.61,36.61,137700.0,24.0639,24.0902,24.0311,24.0311,137700.0
2007-05-10 12:50:00,36.62,36.7,36.59,36.63,68400.0,24.0376,24.0902,24.018,24.0442,68400.0
2007-05-10 13:00:00,36.61,36.62,36.49,36.52,141300.0,24.0311,24.0376,23.9523,23.972,141300.0
2007-05-10 13:10:00,36.51,36.56,36.33,36.54,323400.0,23.9654,23.9983,23.8473,23.9851,323400.0
2007-05-10 13:20:00,36.52,36.55,36.46,36.55,77400.0,23.972,23.9917,23.9326,23.9917,77400.0
2007-05-10 13:30:00,36.52,36.53,36.33,36.35,306300.0,23.972,23.9786,23.8473,23.8604,306300.0
2007-05-10 13:40:00,36.35,36.39,36.31,36.39,458400.0,23.8604,23.8867,23.8342,23.8867,458400.0
2007-05-10 13:50:00,36.38,36.49,36.38,36.44,313500.0,23.8801,23.9523,23.8801,23.9195,313500.0
2007-05-10 14:00:00,36.44,36.54,36.41,36.45,269400.0,23.9195,23.9851,23.8998,23.9261,269400.0
2007-05-10 14:10:00,36.47,36.52,36.41,36.51,120000.0,23.9392,23.972,23.8998,23.9654,120000.0
2007-05-10 14:20:00,36.5,36.57,36.5,36.54,243000.0,23.9589,24.0048,23.9589,23.9851,243000.0
2007-05-10 14:30:00,36.52,36.55,36.44,36.45,337800.0,23.972,23.9917,23.9195,23.9261,337800.0
2007-05-10 14:40:00,36.45,36.5,36.41,36.5,173100.0,23.9261,23.9589,23.8998,23.9589,173100.0
2007-05-10 14:50:00,36.5,36.52,36.4,36.43,206700.0,23.9589,23.972,23.8932,23.9129,206700.0
2007-05-10 15:00:00,36.44,36.47,36.32,36.35,367200.0,23.9195,23.9392,23.8407,23.8604,367200.0
2007-05-10 15:10:00,36.36,36.44,36.31,36.37,193500.0,23.867,23.9195,23.8342,23.8735,193500.0
2007-05-10 15:20:00,36.37,36.44,36.33,36.4,343200.0,23.8735,23.9195,23.8473,23.8932,343200.0
2007-05-10 15:30:00,36.4,36.41,36.33,36.34,491400.0,23.8932,23.8998,23.8473,23.8539,491400.0
2007-05-10 15:40:00,36.34,36.38,36.3,36.34,312900.0,23.8539,23.8801,23.8276,23.8539,312900.0
2007-05-10 15:50:00,36.33,36.38,36.3,36.31,516000.0,23.8473,23.8801,23.8276,23.8342,516000.0
2007-05-11 09:30:00,37.17,37.81,36.89,37.68,2275500.0,24.3987,24.8188,24.2149,24.7334,2275500.0
2007-05-11 09:40:00,37.68,38.33,37.6,38.22,3365700.0,24.7334,25.1601,24.6809,25.0879,3365700.0
2007-05-11 09:50:00,38.24,38.53,37.91,37.91,3207300.0,25.101,25.2914,24.8844,24.8844,3207300.0
2007-05-11 10:00:00,37.92,38.23,37.87,38.14,1521600.0,24.891,25.0945,24.8582,25.0354,1521600.0
2007-05-11 10:10:00,38.14,38.4,37.9,38.3,1306500.0,25.0354,25.2061,24.8778,25.1404,1306500.0
2007-05-11 10:20:00,38.29,38.5,38.21,38.49,1046100.0,25.1338,25.2717,25.0813,25.2651,1046100.0
2007-05-11 10:30:00,38.48,38.73,38.43,38.55,1709700.0,25.2586,25.4227,25.2257,25.3045,1709700.0
2007-05-11 10:40:00,38.56,38.61,38.47,38.51,942300.0,25.3111,25.3439,25.252,25.2783,942300.0
2007-05-11 10:50:00,38.52,38.69,38.51,38.59,685800.0,25.2848,25.3964,25.2783,25.3308,685800.0
2007-05-11 11:00:00,38.59,38.6,38.43,38.45,528600.0,25.3308,25.3373,25.2257,25.2389,528600.0
2007-05-11 11:10:00,38.46,38.54,38.39,38.52,256500.0,25.2454,25.2979,25.1995,25.2848,256500.0
2007-05-11 11:20:00,38.52,38.52,38.4,38.42,275700.0,25.2848,25.2848,25.2061,25.2192,275700.0
2007-05-11 11:30:00,38.41,38.46,38.28,38.29,252900.0,25.2126,25.2454,25.1273,25.1338,252900.0
2007-05-11 11:40:00,38.29,38.32,38.25,38.26,387300.0,25.1338,25.1535,25.1076,25.1142,387300.0
2007-05-11 11:50:00,38.26,38.27,38.19,38.23,235200.0,25.1142,25.1207,25.0682,25.0945,235200.0
2007-05-11 12:00:00,38.23,38.28,38.2,38.22,180300.0,25.0945,25.1273,25.0748,25.0879,180300.0
2007-05-11 12:10:00,38.22,38.24,38.13,38.17,320400.0,25.0879,25.101,25.0288,25.0551,320400.0
2007-05-11 12:20:00,38.17,38.4,38.17,38.21,241200.0,25.0551,25.2061,25.0551,25.0813,241200.0
2007-05-11 12:30:00,38.19,38.26,38.19,38.26,249000.0,25.0682,25.1142,25.0682,25.1142,249000.0
2007-05-11 12:40:00,38.26,38.3,38.22,38.24,171000.0,25.1142,25.1404,25.0879,25.101,171000.0
2007-05-11 12:50:00,38.25,38.41,38.21,38.41,330600.0,25.1076,25.2126,25.0813,25.2126,330600.0
2007-05-11 13:00:00,38.41,38.43,38.36,38.36,335400.0,25.2126,25.2257,25.1798,25.1798,335400.0
2007-05-11 13:10:00,38.36,38.38,38.32,38.32,237300.0,25.1798,25.1929,25.1535,25.1535,237300.0
2007-05-11 13:20:00,38.32,38.47,38.32,38.45,301800.0,25.1535,25.252,25.1535,25.2389,301800.0
2007-05-11 13:30:00,38.45,38.53,38.44,38.44,477000.0,25.2389,25.2914,25.2323,25.2323,477000.0
2007-05-11 13:40:00,38.44,38.44,38.35,38.37,150900.0,25.2323,25.2323,25.1732,25.1864,150900.0
2007-05-11 13:50:00,38.36,38.39,38.33,38.34,88500.0,25.1798,25.1995,25.1601,25.1667,88500.0
2007-05-11 14:00:00,38.35,38.38,38.33,38.36,162000.0,25.1732,25.1929,25.1601,25.1798,162000.0
2007-05-11 14:10:00,38.36,38.39,38.35,38.35,83700.0,25.1798,25.1995,25.1732,25.1732,83700.0
2007-05-11 14:20:00,38.35,38.38,38.33,38.36,104400.0,25.1732,25.1929,25.1601,25.1798,104400.0
2007-05-11 14:30:00,38.35,38.37,38.31,38.37,135000.0,25.1732,25.1864,25.147,25.1864,135000.0
2007-05-11 14:40:00,38.37,38.48,38.37,38.45,295200.0,25.1864,25.2586,25.1864,25.2389,295200.0
2007-05-11 14:50:00,38.45,38.5,38.41,38.42,314400.0,25.2389,25.2717,25.2126,25.2192,314400.0
2007-05-11 15:00:00,38.42,38.46,38.39,38.41,215100.0,25.2192,25.2454,25.1995,25.2126,215100.0
2007-05-11 15:10:00,38.41,38.48,38.38,38.48,177900.0,25.2126,25.2586,25.1929,25.2586,177900.0
2007-05-11 15:20:00,38.48,38.5,38.4,38.41,365100.0,25.2586,25.2717,25.2061,25.2126,365100.0
2007-05-11 15:30:00,38.41,38.49,38.41,38.47,443700.0,25.2126,25.2651,25.2126,25.252,443700.0
2007-05-11 15:40:00,38.47,38.47,38.33,38.36,427200.0,25.252,25.252,25.1601,25.1798,427200.0
2007-05-11 15:50:00,38.36,38.42,38.21,38.28,625500.0,25.1798,25.2192,25.0813,25.1273,625500.0
2007-05-14 09:30:00,38.44,38.52,38.4,38.48,591900.0,25.2323,25.2848,25.2061,25.2586,591900.0
2007-05-14 09:40:00,38.49,38.66,38.48,38.5,649200.0,25.2651,25.3767,25.2586,25.2717,649200.0
2007-05-14 09:50:00,38.48,38.48,38.33,38.37,527400.0,25.2586,25.2586,25.1601,25.1864,527400.0
2007-05-14 10:00:00,38.37,38.38,38.27,38.32,554100.0,25.1864,25.1929,25.1207,25.1535,554100.0
2007-05-14 10:10:00,38.32,38.36,38.3,38.32,255000.0,25.1535,25.1798,25.1404,25.1535,255000.0
2007-05-14 10:20:00,38.3,38.31,38.18,38.19,533700.0,25.1404,25.147,25.0616,25.0682,533700.0
2007-05-14 10:30:00,38.18,38.33,38.17,38.33,354000.0,25.0616,25.1601,25.0551,25.1601,354000.0
2007-05-14 10:40:00,38.33,38.39,38.31,38.34,259800.0,25.1601,25.1995,25.147,25.1667,259800.0
2007-05-14 10:50:00,38.34,38.39,38.33,38.36,230700.0,25.1667,25.1995,25.1601,25.1798,230700.0
2007-05-14 11:00:00,38.38,38.38,38.3,38.32,148800.0,25.1929,25.1929,25.1404,25.1535,148800.0
2007-05-14 11:10:00,38.3,38.32,38.28,38.31,106800.0,25.1404,25.1535,25.1273,25.147,106800.0
2007-05-14 11:20:00,38.31,38.33,38.28,38.28,108000.0,25.147,25.1601,25.1273,25.1273,108000.0
2007-05-14 11:30:00,38.28,38.33,38.25,38.28,130500.0,25.1273,25.1601,25.1076,25.1273,130500.0
2007-05-14 11:40:00,38.29,38.31,38.27,38.31,132300.0,25.1338,25.147,25.1207,25.147,132300.0
2007-05-14 11:50:00,38.3,38.31,38.23,38.31,278700.0,25.1404,25.147,25.0945,25.147,278700.0
2007-05-14 12:00:00,38.31,38.31,38.23,38.3,387600.0,25.147,25.147,25.0945,25.1404,387600.0
2007-05-14 12:10:00,38.29,38.32,38.28,38.31,171000.0,25.1338,25.1535,25.1273,25.147,171000.0
2007-05-14 12:20:00,38.3,38.32,38.29,38.32,72300.0,25.1404,25.1535,25.1338,25.1535,72300.0
2007-05-14 12:30:00,38.32,38.34,38.29,38.29,98100.0,25.1535,25.1667,25.1338,25.1338,98100.0
2007-05-14 12:40:00,38.29,38.31,38.27,38.31,18900.0,25.1338,25.147,25.1207,25.147,18900.0
2007-05-14 12:50:00,38.31,38.31,38.31,38.31,36900.0,25.147,25.147,25.147,25.147,36900.0
2007-05-14 13:00:00,38.31,38.35,38.29,38.33,157500.0,25.147,25.1732,25.1338,25.1601,157500.0
2007-05-14 13:10:00,38.33,38.35,38.23,38.24,222300.0,25.1601,25.1732,25.0945,25.101,222300.0
2007-05-14 13:20:00,38.24,38.25,38.22,38.23,174600.0,25.101,25.1076,25.0879,25.0945,174600.0
2007-05-14 13:30:00,38.23,38.25,38.19,38.2,125400.0,25.0945,25.1076,25.0682,25.0748,125400.0
2007-05-14 13:40:00,38.2,38.2,38.05,38.05,280200.0,25.0748,25.0748,24.9763,24.9763,280200.0
2007-05-14 13:50:00,38.04,38.09,38.01,38.05,192000.0,24.9697,25.0026,24.9501,24.9763,192000.0
2007-05-14 14:00:00,38.05,38.05,37.94,37.99,431400.0,24.9763,24.9763,24.9041,24.9369,431400.0
2007-05-14 14:10:00,37.99,37.99,37.9,37.94,198900.0,24.9369,24.9369,24.8778,24.9041,198900.0
2007-05-14 14:20:00,37.94,38.08,37.94,38.05,189000.0,24.9041,24.996,24.9041,24.9763,189000.0
2007-05-14 14:30:00,38.06,38.09,38.0,38.03,95100.0,24.9829,25.0026,24.9435,24.9632,95100.0
2007-05-14 14:40:00,38.03,38.04,37.98,38.02,92100.0,24.9632,24.9697,24.9304,24.9566,92100.0
2007-05-14 14:50:00,38.02,38.06,37.99,38.0,195600.0,24.9566,24.9829,24.9369,24.9435,195600.0
2007-05-14 15:00:00,38.01,38.1,37.99,38.06,97800.0,24.9501,25.0091,24.9369,24.9829,97800.0
2007-05-14 15:10:00,38.07,38.16,38.07,38.13,132600.0,24.9894,25.0485,24.9894,25.0288,132600.0
2007-05-14 15:20:00,38.13,38.17,38.1,38.13,156900.0,25.0288,25.0551,25.0091,25.0288,156900.0
2007-05-14 15:30:00,38.13,38.19,38.13,38.14,186000.0,25.0288,25.0682,25.0288,25.0354,186000.0
2007-05-14 15:40:00,38.13,38.21,38.13,38.2,211800.0,25.0288,25.0813,25.0288,25.0748,211800.0
2007-05-14 15:50:00,38.2,38.22,38.06,38.13,243000.0,25.0748,25.0879,24.9829,25.0288,243000.0
2007-05-15 09:30:00,38.05,38.27,38.05,38.2,375900.0,24.9763,25.1207,24.9763,25.0748,375900.0
2007-05-15 09:40:00,38.19,38.29,38.12,38.13,171600.0,25.0682,25.1338,25.0223,25.0288,171600.0
2007-05-15 09:50:00,38.14,38.21,38.07,38.2,423600.0,25.0354,25.0813,24.9894,25.0748,423600.0
2007-05-15 10:00:00,38.19,38.39,38.17,38.37,582300.0,25.0682,25.1995,25.0551,25.1864,582300.0
2007-05-15 10:10:00,38.37,38.51,38.37,38.5,576600.0,25.1864,25.2783,25.1864,25.2717,576600.0
2007-05-15 10:20:00,38.49,38.5,38.4,38.46,119700.0,25.2651,25.2717,25.2061,25.2454,119700.0
2007-05-15 10:30:00,38.46,38.5,38.37,38.37,299400.0,25.2454,25.2717,25.1864,25.1864,299400.0
2007-05-15 10:40:00,38.38,38.47,38.38,38.46,192300.0,25.1929,25.252,25.1929,25.2454,192300.0
2007-05-15 10:50:00,38.45,38.48,38.37,38.4,178500.0,25.2389,25.2586,25.1864,25.2061,178500.0
2007-05-15 11:00:00,38.4,38.42,38.35,38.36,165900.0,25.2061,25.2192,25.1732,25.1798,165900.0
2007-05-15 11:10:00,38.35,38.39,38.34,38.36,168000.0,25.1732,25.1995,25.1667,25.1798,168000.0
2007-05-15 11:20:00,38.35,38.45,38.35,38.43,119100.0,25.1732,25.2389,25.1732,25.2257,119100.0
2007-05-15 11:30:00,38.44,38.5,38.41,38.5,141000.0,25.2323,25.2717,25.2126,25.2717,141000.0
2007-05-15 11:40:00,38.5,38.6,38.49,38.56,172800.0,25.2717,25.3373,25.2651,25.3111,172800.0
2007-05-15 11:50:00,38.56,38.58,38.5,38.57,139500.0,25.3111,25.3242,25.2717,25.3176,139500.0
2007-05-15 12:00:00,38.57,38.58,38.53,38.53,151500.0,25.3176,25.3242,25.2914,25.2914,151500.0
2007-05-15 12:10:00,38.54,38.56,38.46,38.47,184200.0,25.2979,25.3111,25.2454,25.252,184200.0
2007-05-15 12:20:00,38.49,38.52,38.46,38.51,103200.0,25.2651,25.2848,25.2454,25.2783,103200.0
2007-05-15 12:30:00,38.51,38.58,38.5,38.57,69600.0,25.2783,25.3242,25.2717,25.3176,69600.0
2007-05-15 12:40:00,38.57,38.63,38.5,38.5,173400.0,25.3176,25.357,25.2717,25.2717,173400.0
2007-05-15 12:50:00,38.5,38.56,38.49,38.49,106200.0,25.2717,25.3111,25.2651,25.2651,106200.0
2007-05-15 13:00:00,38.5,38.5,38.38,38.43,163500.0,25.2717,25.2717,25.1929,25.2257,163500.0
2007-05-15 13:10:00,38.44,38.53,38.43,38.52,98400.0,25.2323,25.2914,25.2257,25.2848,98400.0
2007-05-15 13:20:00,38.52,38.53,38.48,38.48,106800.0,25.2848,25.2914,25.2586,25.2586,106800.0
2007-05-15 13:30:00,38.49,38.5,38.44,38.45,87900.0,25.2651,25.2717,25.2323,25.2389,87900.0
2007-05-15 13:40:00,38.45,38.46,38.29,38.31,188700.0,25.2389,25.2454,25.1338,25.147,188700.0
2007-05-15 13:50:00,38.32,38.43,38.32,38.43,228300.0,25.1535,25.2257,25.1535,25.2257,228300.0
2007-05-15 14:00:00,38.44,38.44,38.35,38.43,124500.0,25.2323,25.2323,25.1732,25.2257,124500.0
2007-05-15 14:10:00,38.43,38.43,38.26,38.3,148500.0,25.2257,25.2257,25.1142,25.1404,148500.0
2007-05-15 14:20:00,38.31,38.37,38.27,38.35,117600.0,25.147,25.1864,25.1207,25.1732,117600.0
2007-05-15 14:30:00,38.34,38.38,38.23,38.25,89700.0,25.1667,25.1929,25.0945,25.1076,89700.0
2007-05-15 14:40:00,38.25,38.31,38.07,38.16,373200.0,25.1076,25.147,24.9894,25.0485,373200.0
2007-05-15 14:50:00,38.16,38.26,38.16,38.26,129000.0,25.0485,25.1142,25.0485,25.1142,129000.0
2007-05-15 15:00:00,38.25,38.28,38.19,38.24,112800.0,25.1076,25.1273,25.0682,25.101,112800.0
2007-05-15 15:10:00,38.24,38.26,38.17,38.21,128100.0,25.101,25.1142,25.0551,25.0813,128100.0
2007-05-15 15:20:00,38.2,38.23,38.12,38.16,222600.0,25.0748,25.0945,25.0223,25.0485,222600.0
2007-05-15 15:30:00,38.16,38.21,38.11,38.21,129900.0,25.0485,25.0813,25.0157,25.0813,129900.0
2007-05-15 15:40:00,38.22,38.23,38.09,38.13,203100.0,25.0879,25.0945,25.0026,25.0288,203100.0
2007-05-15 15:50:00,38.14,38.15,37.97,37.97,373800.0,25.0354,25.042,24.9238,24.9238,373800.0
2007-05-16 09:30:00,38.43,38.52,38.34,38.43,290100.0,25.2257,25.2848,25.1667,25.2257,290100.0
2007-05-16 09:40:00,38.43,38.45,38.33,38.35,182400.0,25.2257,25.2389,25.1601,25.1732,182400.0
2007-05-16 09:50:00,38.35,38.41,38.3,38.36,267600.0,25.1732,25.2126,25.1404,25.1798,267600.0
2007-05-16 10:00:00,38.35,38.38,38.26,38.34,161700.0,25.1732,25.1929,25.1142,25.1667,161700.0
2007-05-16 10:10:00,38.34,38.39,38.34,38.36,357900.0,25.1667,25.1995,25.1667,25.1798,357900.0
2007-05-16 10:20:00,38.36,38.37,38.34,38.36,194700.0,25.1798,25.1864,25.1667,25.1798,194700.0
2007-05-16 10:30:00,38.36,38.37,38.32,38.34,374400.0,25.1798,25.1864,25.1535,25.1667,374400.0
2007-05-16 10:40:00,38.34,38.36,38.33,38.35,113400.0,25.1667,25.1798,25.1601,25.1732,113400.0
2007-05-16 10:50:00,38.36,38.37,38.26,38.29,316200.0,25.1798,25.1864,25.1142,25.1338,316200.0
2007-05-16 11:00:00,38.31,38.32,38.23,38.27,107400.0,25.147,25.1535,25.0945,25.1207,107400.0
2007-05-16 11:10:00,38.28,38.28,38.19,38.28,156900.0,25.1273,25.1273,25.0682,25.1273,156900.0
2007-05-16 11:20:00,38.28,38.29,38.24,38.28,148800.0,25.1273,25.1338,25.101,25.1273,148800.0
2007-05-16 11:30:00,38.28,38.36,38.28,38.36,380700.0,25.1273,25.1798,25.1273,25.1798,380700.0
2007-05-16 11:40:00,38.36,38.36,38.3,38.31,93000.0,25.1798,25.1798,25.1404,25.147,93000.0
2007-05-16 11:50:00,38.32,38.36,38.32,38.34,130200.0,25.1535,25.1798,25.1535,25.1667,130200.0
2007-05-16 12:00:00,38.34,38.35,38.29,38.3,126300.0,25.1667,25.1732,25.1338,25.1404,126300.0
2007-05-16 12:10:00,38.3,38.35,38.28,38.28,62100.0,25.1404,25.1732,25.1273,25.1273,62100.0
2007-05-16 12:20:00,38.29,38.31,38.27,38.3,33900.0,25.1338,25.147,25.1207,25.1404,33900.0
2007-05-16 12:30:00,38.3,38.32,38.27,38.27,12600.0,25.1404,25.1535,25.1207,25.1207,12600.0
2007-05-16 12:40:00,38.27,38.28,38.22,38.26,91800.0,25.1207,25.1273,25.0879,25.1142,91800.0
2007-05-16 12:50:00,38.25,38.31,38.25,38.31,51600.0,25.1076,25.147,25.1076,25.147,51600.0
2007-05-16 13:00:00,38.31,38.34,38.28,38.3,157500.0,25.147,25.1667,25.1273,25.1404,157500.0
2007-05-16 13:10:00,38.3,38.33,38.29,38.32,49200.0,25.1404,25.1601,25.1338,25.1535,49200.0
2007-05-16 13:20:00,38.33,38.36,38.31,38.35,126900.0,25.1601,25.1798,25.147,25.1732,126900.0
2007-05-16 13:30:00,38.35,38.4,38.35,38.39,144900.0,25.1732,25.2061,25.1732,25.1995,144900.0
2007-05-16 13:40:00,38.4,38.53,38.39,38.51,229800.0,25.2061,25.2914,25.1995,25.2783,229800.0
2007-05-16 13:50:00,38.51,38.56,38.46,38.47,145200.0,25.2783,25.3111,25.2454,25.252,145200.0
2007-05-16 14:00:00,38.47,38.58,38.46,38.58,132000.0,25.252,25.3242,25.2454,25.3242,132000.0
2007-05-16 14:10:00,38.58,38.65,38.57,38.62,325500.0,25.3242,25.3702,25.3176,25.3505,325500.0
2007-05-16 14:20:00,38.62,38.63,38.58,38.61,115200.0,25.3505,25.357,25.3242,25.3439,115200.0
2007-05-16 14:30:00,38.62,38.73,38.62,38.66,484200.0,25.3505,25.4227,25.3505,25.3767,484200.0
2007-05-16 14:40:00,38.66,38.71,38.64,38.69,141600.0,25.3767,25.4095,25.3636,25.3964,141600.0
2007-05-16 14:50:00,38.69,38.74,38.67,38.72,171300.0,25.3964,25.4292,25.3833,25.4161,171300.0
2007-05-16 15:00:00,38.72,38.74,38.61,38.63,217200.0,25.4161,25.4292,25.3439,25.357,217200.0
2007-05-16 15:10:00,38.64,38.72,38.61,38.68,225300.0,25.3636,25.4161,25.3439,25.3898,225300.0
2007-05-16 15:20:00,38.68,38.72,38.67,38.71,203400.0,25.3898,25.4161,25.3833,25.4095,203400.0
2007-05-16 15:30:00,38.71,38.8,38.71,38.76,279900.0,25.4095,25.4686,25.4095,25.4424,279900.0
2007-05-16 15:40:00,38.78,38.8,38.75,38.77,118200.0,25.4555,25.4686,25.4358,25.4489,118200.0
2007-05-16 15:50:00,38.76,38.83,38.74,38.78,187200.0,25.4424,25.4883,25.4292,25.4555,187200.0
2007-05-17 09:30:00,38.41,38.45,38.35,38.4,173700.0,25.2126,25.2389,25.1732,25.2061,173700.0
2007-05-17 09:40:00,38.43,38.44,38.28,38.34,230400.0,25.2257,25.2323,25.1273,25.1667,230400.0
2007-05-17 09:50:00,38.34,38.4,38.31,38.34,292200.0,25.1667,25.2061,25.147,25.1667,292200.0
2007-05-17 10:00:00,38.34,38.48,38.27,38.4,341700.0,25.1667,25.2586,25.1207,25.2061,341700.0
2007-05-17 10:10:00,38.42,38.48,38.38,38.44,139200.0,25.2192,25.2586,25.1929,25.2323,139200.0
2007-05-17 10:20:00,38.44,38.5,38.43,38.49,125100.0,25.2323,25.2717,25.2257,25.2651,125100.0
2007-05-17 10:30:00,38.49,38.51,38.4,38.4,64800.0,25.2651,25.2783,25.2061,25.2061,64800.0
2007-05-17 10:40:00,38.42,38.46,38.37,38.42,51300.0,25.2192,25.2454,25.1864,25.2192,51300.0
2007-05-17 10:50:00,38.42,38.48,38.39,38.47,146100.0,25.2192,25.2586,25.1995,25.252,146100.0
2007-05-17 11:00:00,38.48,38.56,38.48,38.53,150900.0,25.2586,25.3111,25.2586,25.2914,150900.0
2007-05-17 11:10:00,38.53,38.55,38.47,38.5,59100.0,25.2914,25.3045,25.252,25.2717,59100.0
2007-05-17 11:20:00,38.49,38.55,38.46,38.49,73500.0,25.2651,25.3045,25.2454,25.2651,73500.0
2007-05-17 11:30:00,38.49,38.54,38.45,38.53,105600.0,25.2651,25.2979,25.2389,25.2914,105600.0
2007-05-17 11:40:00,38.53,38.56,38.51,38.54,204300.0,25.2914,25.3111,25.2783,25.2979,204300.0
2007-05-17 11:50:00,38.54,38.54,38.46,38.47,135900.0,25.2979,25.2979,25.2454,25.252,135900.0
2007-05-17 12:00:00,38.47,38.51,38.43,38.46,130800.0,25.252,25.2783,25.2257,25.2454,130800.0
2007-05-17 12:10:00,38.46,38.5,38.44,38.47,114000.0,25.2454,25.2717,25.2323,25.252,114000.0
2007-05-17 12:20:00,38.48,38.48,38.43,38.46,54000.0,25.2586,25.2586,25.2257,25.2454,54000.0
2007-05-17 12:30:00,38.46,38.49,38.43,38.49,125700.0,25.2454,25.2651,25.2257,25.2651,125700.0
2007-05-17 12:40:00,38.49,38.49,38.45,38.46,48600.0,25.2651,25.2651,25.2389,25.2454,48600.0
2007-05-17 12:50:00,38.45,38.48,38.45,38.47,63300.0,25.2389,25.2586,25.2389,25.252,63300.0
2007-05-17 13:00:00,38.47,38.5,38.42,38.5,91500.0,25.252,25.2717,25.2192,25.2717,91500.0
2007-05-17 13:10:00,38.5,38.5,38.45,38.46,37200.0,25.2717,25.2717,25.2389,25.2454,37200.0
2007-05-17 13:20:00,38.47,38.52,38.47,38.51,94800.0,25.252,25.2848,25.252,25.2783,94800.0
2007-05-17 13:30:00,38.51,38.55,38.5,38.5,74700.0,25.2783,25.3045,25.2717,25.2717,74700.0
2007-05-17 13:40:00,38.51,38.55,38.51,38.53,62700.0,25.2783,25.3045,25.2783,25.2914,62700.0
2007-05-17 13:50:00,38.53,38.53,38.48,38.51,26400.0,25.2914,25.2914,25.2586,25.2783,26400.0
2007-05-17 14:00:00,38.52,38.55,38.48,38.54,41400.0,25.2848,25.3045,25.2586,25.2979,41400.0
2007-05-17 14:10:00,38.53,38.58,38.49,38.58,133800.0,25.2914,25.3242,25.2651,25.3242,133800.0
2007-05-17 14:20:00,38.58,38.63,38.53,38.62,112800.0,25.3242,25.357,25.2914,25.3505,112800.0
2007-05-17 14:30:00,38.62,38.63,38.55,38.55,98100.0,25.3505,25.357,25.3045,25.3045,98100.0
2007-05-17 14:40:00,38.55,38.62,38.55,38.62,108900.0,25.3045,25.3505,25.3045,25.3505,108900.0
2007-05-17 14:50:00,38.62,38.68,38.6,38.67,145800.0,25.3505,25.3898,25.3373,25.3833,145800.0
2007-05-17 15:00:00,38.67,38.71,38.64,38.64,126000.0,25.3833,25.4095,25.3636,25.3636,126000.0
2007-05-17 15:10:00,38.65,38.73,38.64,38.7,100500.0,25.3702,25.4227,25.3636,25.403,100500.0
2007-05-17 15:20:00,38.7,38.71,38.66,38.68,69900.0,25.403,25.4095,25.3767,25.3898,69900.0
2007-05-17 15:30:00,38.68,38.68,38.62,38.64,287100.0,25.3898,25.3898,25.3505,25.3636,287100.0
2007-05-17 15:40:00,38.65,38.65,38.55,38.55,160800.0,25.3702,25.3702,25.3045,25.3045,160800.0
2007-05-17 15:50:00,38.55,38.6,38.5,38.5,261000.0,25.3045,25.3373,25.2717,25.2717,261000.0
2007-05-18 09:30:00,38.27,38.41,38.27,38.34,400200.0,25.1207,25.2126,25.1207,25.1667,400200.0
2007-05-18 09:40:00,38.35,38.38,38.29,38.33,238200.0,25.1732,25.1929,25.1338,25.1601,238200.0
2007-05-18 09:50:00,38.33,38.34,38.29,38.31,348600.0,25.1601,25.1667,25.1338,25.147,348600.0
2007-05-18 10:00:00,38.31,38.4,38.27,38.33,368100.0,25.147,25.2061,25.1207,25.1601,368100.0
2007-05-18 10:10:00,38.33,38.43,38.32,38.4,141900.0,25.1601,25.2257,25.1535,25.2061,141900.0
2007-05-18 10:20:00,38.4,38.43,38.39,38.39,77100.0,25.2061,25.2257,25.1995,25.1995,77100.0
2007-05-18 10:30:00,38.39,38.41,38.32,38.33,136200.0,25.1995,25.2126,25.1535,25.1601,136200.0
2007-05-18 10:40:00,38.33,38.35,38.3,38.34,75900.0,25.1601,25.1732,25.1404,25.1667,75900.0
2007-05-18 10:50:00,38.33,38.34,38.3,38.3,56400.0,25.1601,25.1667,25.1404,25.1404,56400.0
2007-05-18 11:00:00,38.3,38.31,38.27,38.28,160200.0,25.1404,25.147,25.1207,25.1273,160200.0
2007-05-18 11:10:00,38.29,38.34,38.28,38.32,62100.0,25.1338,25.1667,25.1273,25.1535,62100.0
2007-05-18 11:20:00,38.32,38.33,38.31,38.33,49800.0,25.1535,25.1601,25.147,25.1601,49800.0
2007-05-18 11:30:00,38.32,38.36,38.3,38.3,77700.0,25.1535,25.1798,25.1404,25.1404,77700.0
2007-05-18 11:40:00,38.3,38.3,38.27,38.27,141600.0,25.1404,25.1404,25.1207,25.1207,141600.0
2007-05-18 11:50:00,38.26,38.28,38.26,38.27,57300.0,25.1142,25.1273,25.1142,25.1207,57300.0
2007-05-18 12:00:00,38.27,38.28,38.24,38.25,105000.0,25.1207,25.1273,25.101,25.1076,105000.0
2007-05-18 12:10:00,38.25,38.29,38.23,38.29,91200.0,25.1076,25.1338,25.0945,25.1338,91200.0
2007-05-18 12:20:00,38.29,38.35,38.27,38.32,125100.0,25.1338,25.1732,25.1207,25.1535,125100.0
2007-05-18 12:30:00,38.32,38.38,38.3,38.37,72000.0,25.1535,25.1929,25.1404,25.1864,72000.0
2007-05-18 12:40:00,38.37,38.4,38.31,38.37,143400.0,25.1864,25.2061,25.147,25.1864,143400.0
2007-05-18 12:50:00,38.37,38.4,38.35,38.36,77400.0,25.1864,25.2061,25.1732,25.1798,77400.0
2007-05-18 13:00:00,38.37,38.38,38.36,38.37,27600.0,25.1864,25.1929,25.1798,25.1864,27600.0
2007-05-18 13:10:00,38.37,38.37,38.31,38.32,171000.0,25.1864,25.1864,25.147,25.1535,171000.0
2007-05-18 13:20:00,38.31,38.33,38.3,38.33,12600.0,25.147,25.1601,25.1404,25.1601,12600.0
2007-05-18 13:30:00,38.32,38.35,38.3,38.3,51300.0,25.1535,25.1732,25.1404,25.1404,51300.0
2007-05-18 13:40:00,38.3,38.34,38.3,38.32,65400.0,25.1404,25.1667,25.1404,25.1535,65400.0
2007-05-18 13:50:00,38.32,38.33,38.3,38.31,57600.0,25.1535,25.1601,25.1404,25.147,57600.0
2007-05-18 14:00:00,38.31,38.32,38.28,38.32,79800.0,25.147,25.1535,25.1273,25.1535,79800.0
2007-05-18 14:10:00,38.31,38.35,38.29,38.35,134700.0,25.147,25.1732,25.1338,25.1732,134700.0
2007-05-18 14:20:00,38.35,38.36,38.3,38.33,84300.0,25.1732,25.1798,25.1404,25.1601,84300.0
2007-05-18 14:30:00,38.32,38.33,38.29,38.29,86400.0,25.1535,25.1601,25.1338,25.1338,86400.0
2007-05-18 14:40:00,38.29,38.29,38.25,38.29,134100.0,25.1338,25.1338,25.1076,25.1338,134100.0
2007-05-18 14:50:00,38.29,38.31,38.27,38.3,46200.0,25.1338,25.147,25.1207,25.1404,46200.0
2007-05-18 15:00:00,38.3,38.31,38.29,38.3,97500.0,25.1404,25.147,25.1338,25.1404,97500.0
2007-05-18 15:10:00,38.3,38.31,38.22,38.25,298200.0,25.1404,25.147,25.0879,25.1076,298200.0
2007-05-18 15:20:00,38.25,38.3,38.23,38.26,335100.0,25.1076,25.1404,25.0945,25.1142,335100.0
2007-05-18 15:30:00,38.25,38.32,38.24,38.29,79800.0,25.1076,25.1535,25.101,25.1338,79800.0
2007-05-18 15:40:00,38.28,38.33,38.25,38.28,292800.0,25.1273,25.1601,25.1076,25.1273,292800.0
2007-05-18 15:50:00,38.28,38.36,38.24,38.31,388800.0,25.1273,25.1798,25.101,25.147,388800.0
2007-05-21 09:30:00,38.42,38.44,38.33,38.35,677400.0,25.2192,25.2323,25.1601,25.1732,677400.0
2007-05-21 09:40:00,38.35,38.45,38.34,38.39,460200.0,25.1732,25.2389,25.1667,25.1995,460200.0
2007-05-21 09:50:00,38.38,38.43,38.33,38.33,261000.0,25.1929,25.2257,25.1601,25.1601,261000.0
2007-05-21 10:00:00,38.33,38.47,38.33,38.39,383400.0,25.1601,25.252,25.1601,25.1995,383400.0
2007-05-21 10:10:00,38.39,38.43,38.34,38.34,112500.0,25.1995,25.2257,25.1667,25.1667,112500.0
2007-05-21 10:20:00,38.35,38.37,38.34,38.37,74400.0,25.1732,25.1864,25.1667,25.1864,74400.0
2007-05-21 10:30:00,38.36,38.39,38.35,38.37,69300.0,25.1798,25.1995,25.1732,25.1864,69300.0
2007-05-21 10:40:00,38.38,38.39,38.35,38.38,75900.0,25.1929,25.1995,25.1732,25.1929,75900.0
2007-05-21 10:50:00,38.39,38.4,38.37,38.37,138300.0,25.1995,25.2061,25.1864,25.1864,138300.0
2007-05-21 11:00:00,38.37,38.38,38.36,38.36,67800.0,25.1864,25.1929,25.1798,25.1798,67800.0
2007-05-21 11:10:00,38.37,38.39,38.36,38.38,129600.0,25.1864,25.1995,25.1798,25.1929,129600.0
2007-05-21 11:20:00,38.39,38.4,38.36,38.39,64800.0,25.1995,25.2061,25.1798,25.1995,64800.0
2007-05-21 11:30:00,38.39,38.39,38.37,38.37,38400.0,25.1995,25.1995,25.1864,25.1864,38400.0
2007-05-21 11:40:00,38.37,38.38,38.35,38.36,57300.0,25.1864,25.1929,25.1732,25.1798,57300.0
2007-05-21 11:50:00,38.37,38.42,38.36,38.4,74400.0,25.1864,25.2192,25.1798,25.2061,74400.0
2007-05-21 12:00:00,38.41,38.43,38.4,38.43,75000.0,25.2126,25.2257,25.2061,25.2257,75000.0
2007-05-21 12:10:00,38.43,38.47,38.43,38.46,90000.0,25.2257,25.252,25.2257,25.2454,90000.0
2007-05-21 12:20:00,38.46,38.52,38.46,38.49,130200.0,25.2454,25.2848,25.2454,25.2651,130200.0
2007-05-21 12:30:00,38.48,38.49,38.45,38.46,32100.0,25.2586,25.2651,25.2389,25.2454,32100.0
2007-05-21 12:40:00,38.46,38.47,38.4,38.46,67200.0,25.2454,25.252,25.2061,25.2454,67200.0
2007-05-21 12:50:00,38.44,38.45,38.41,38.43,88200.0,25.2323,25.2389,25.2126,25.2257,88200.0
2007-05-21 13:00:00,38.43,38.46,38.42,38.43,43800.0,25.2257,25.2454,25.2192,25.2257,43800.0
2007-05-21 13:10:00,38.43,38.49,38.43,38.48,103800.0,25.2257,25.2651,25.2257,25.2586,103800.0
2007-05-21 13:20:00,38.48,38.49,38.47,38.48,49800.0,25.2586,25.2651,25.252,25.2586,49800.0
2007-05-21 13:30:00,38.48,38.48,38.4,38.42,84900.0,25.2586,25.2586,25.2061,25.2192,84900.0
2007-05-21 13:40:00,38.4,38.42,38.34,38.37,79500.0,25.2061,25.2192,25.1667,25.1864,79500.0
2007-05-21 13:50:00,38.39,38.44,38.39,38.4,44400.0,25.1995,25.2323,25.1995,25.2061,44400.0
2007-05-21 14:00:00,38.4,38.42,38.4,38.42,37800.0,25.2061,25.2192,25.2061,25.2192,37800.0
2007-05-21 14:10:00,38.42,38.42,38.38,38.4,56400.0,25.2192,25.2192,25.1929,25.2061,56400.0
2007-05-21 14:20:00,38.4,38.43,38.38,38.39,30300.0,25.2061,25.2257,25.1929,25.1995,30300.0
2007-05-21 14:30:00,38.39,38.41,38.37,38.41,24900.0,25.1995,25.2126,25.1864,25.2126,24900.0
2007-05-21 14:40:00,38.41,38.47,38.41,38.44,52200.0,25.2126,25.252,25.2126,25.2323,52200.0
2007-05-21 14:50:00,38.44,38.49,38.41,38.42,69000.0,25.2323,25.2651,25.2126,25.2192,69000.0
2007-05-21 15:00:00,38.44,38.44,38.27,38.28,191100.0,25.2323,25.2323,25.1207,25.1273,191100.0
2007-05-21 15:10:00,38.27,38.34,38.27,38.3,117900.0,25.1207,25.1667,25.1207,25.1404,117900.0
2007-05-21 15:20:00,38.3,38.33,38.22,38.23,207300.0,25.1404,25.1601,25.0879,25.0945,207300.0
2007-05-21 15:30:00,38.23,38.24,38.19,38.21,175200.0,25.0945,25.101,25.0682,25.0813,175200.0
2007-05-21 15:40:00,38.21,38.26,38.21,38.26,151200.0,25.0813,25.1142,25.0813,25.1142,151200.0
2007-05-21 15:50:00,38.25,38.27,38.17,38.19,195900.0,25.1076,25.1207,25.0551,25.0682,195900.0
2007-05-21 16:00:00,38.22,38.22,38.19,38.19,8700.0,25.0879,25.0879,25.0682,25.0682,8700.0
2007-05-21 16:10:00,38.19,38.19,38.19,38.19,0.0,25.0682,25.0682,25.0682,25.0682,0.0
2007-05-22 09:30:00,38.31,38.31,38.07,38.1,209100.0,25.147,25.147,24.9894,25.0091,209100.0
2007-05-22 09:40:00,38.12,38.21,38.1,38.14,196500.0,25.0223,25.0813,25.0091,25.0354,196500.0
2007-05-22 09:50:00,38.14,38.16,38.09,38.13,277200.0,25.0354,25.0485,25.0026,25.0288,277200.0
2007-05-22 10:00:00,38.13,38.2,38.13,38.16,206400.0,25.0288,25.0748,25.0288,25.0485,206400.0
2007-05-22 10:10:00,38.15,38.18,38.08,38.1,98700.0,25.042,25.0616,24.996,25.0091,98700.0
2007-05-22 10:20:00,38.08,38.16,38.07,38.14,147000.0,24.996,25.0485,24.9894,25.0354,147000.0
2007-05-22 10:30:00,38.15,38.16,38.13,38.14,62400.0,25.042,25.0485,25.0288,25.0354,62400.0
2007-05-22 10:40:00,38.15,38.17,38.14,38.15,57600.0,25.042,25.0551,25.0354,25.042,57600.0
2007-05-22 10:50:00,38.15,38.15,38.08,38.11,85800.0,25.042,25.042,24.996,25.0157,85800.0
2007-05-22 11:00:00,38.11,38.12,38.05,38.06,125700.0,25.0157,25.0223,24.9763,24.9829,125700.0
2007-05-22 11:10:00,38.07,38.07,38.0,38.0,140400.0,24.9894,24.9894,24.9435,24.9435,140400.0
2007-05-22 11:20:00,38.0,38.02,37.97,38.0,96300.0,24.9435,24.9566,24.9238,24.9435,96300.0
2007-05-22 11:30:00,38.02,38.03,37.99,38.03,88800.0,24.9566,24.9632,24.9369,24.9632,88800.0
2007-05-22 11:40:00,38.02,38.03,37.95,37.95,134100.0,24.9566,24.9632,24.9107,24.9107,134100.0
2007-05-22 11:50:00,37.95,37.95,37.86,37.88,152100.0,24.9107,24.9107,24.8516,24.8647,152100.0
2007-05-22 12:00:00,37.88,37.9,37.85,37.87,240600.0,24.8647,24.8778,24.845,24.8582,240600.0
2007-05-22 12:10:00,37.87,37.89,37.85,37.89,141600.0,24.8582,24.8713,24.845,24.8713,141600.0
2007-05-22 12:20:00,37.89,37.95,37.87,37.91,157500.0,24.8713,24.9107,24.8582,24.8844,157500.0
2007-05-22 12:30:00,37.91,37.96,37.9,37.91,78600.0,24.8844,24.9172,24.8778,24.8844,78600.0
2007-05-22 12:40:00,37.91,37.92,37.88,37.92,42900.0,24.8844,24.891,24.8647,24.891,42900.0
2007-05-22 12:50:00,37.92,38.02,37.91,38.02,253800.0,24.891,24.9566,24.8844,24.9566,253800.0
2007-05-22 13:00:00,38.01,38.03,37.97,38.02,124500.0,24.9501,24.9632,24.9238,24.9566,124500.0
2007-05-22 13:10:00,38.02,38.04,37.97,38.02,153300.0,24.9566,24.9697,24.9238,24.9566,153300.0
2007-05-22 13:20:00,38.03,38.03,37.99,38.02,92400.0,24.9632,24.9632,24.9369,24.9566,92400.0
2007-05-22 13:30:00,38.03,38.05,38.02,38.04,54300.0,24.9632,24.9763,24.9566,24.9697,54300.0
2007-05-22 13:40:00,38.04,38.05,38.04,38.04,30900.0,24.9697,24.9763,24.9697,24.9697,30900.0
2007-05-22 13:50:00,38.04,38.09,38.0,38.0,75600.0,24.9697,25.0026,24.9435,24.9435,75600.0
2007-05-22 14:00:00,38.0,38.04,38.0,38.02,26400.0,24.9435,24.9697,24.9435,24.9566,26400.0
2007-05-22 14:10:00,38.02,38.12,38.02,38.1,89400.0,24.9566,25.0223,24.9566,25.0091,89400.0
2007-05-22 14:20:00,38.09,38.09,38.04,38.04,30600.0,25.0026,25.0026,24.9697,24.9697,30600.0
2007-05-22 14:30:00,38.04,38.07,38.0,38.0,252000.0,24.9697,24.9894,24.9435,24.9435,252000.0
2007-05-22 14:40:00,38.0,38.0,37.94,37.94,75600.0,24.9435,24.9435,24.9041,24.9041,75600.0
2007-05-22 14:50:00,37.94,38.01,37.93,38.0,193200.0,24.9041,24.9501,24.8975,24.9435,193200.0
2007-05-22 15:00:00,38.0,38.04,38.0,38.02,65100.0,24.9435,24.9697,24.9435,24.9566,65100.0
2007-05-22 15:10:00,38.04,38.05,37.95,37.99,59700.0,24.9697,24.9763,24.9107,24.9369,59700.0
2007-05-22 15:20:00,37.98,38.02,37.9,37.9,116700.0,24.9304,24.9566,24.8778,24.8778,116700.0
2007-05-22 15:30:00,37.9,37.93,37.88,37.91,289800.0,24.8778,24.8975,24.8647,24.8844,289800.0
2007-05-22 15:40:00,37.92,37.94,37.89,37.92,98100.0,24.891,24.9041,24.8713,24.891,98100.0
2007-05-22 15:50:00,37.92,37.92,37.73,37.83,471300.0,24.891,24.891,24.7663,24.8319,471300.0
2007-05-22 16:00:00,37.87,37.9,37.83,37.9,24900.0,24.8582,24.8778,24.8319,24.8778,24900.0
2007-05-22 16:10:00,37.9,37.9,37.9,37.9,0.0,24.8778,24.8778,24.8778,24.8778,0.0
2007-05-23 09:30:00,38.07,38.26,38.07,38.17,182400.0,24.9894,25.1142,24.9894,25.0551,182400.0
2007-05-23 09:40:00,38.17,38.23,38.07,38.19,232200.0,25.0551,25.0945,24.9894,25.0682,232200.0
2007-05-23 09:50:00,38.2,38.31,38.2,38.27,133800.0,25.0748,25.147,25.0748,25.1207,133800.0
2007-05-23 10:00:00,38.27,38.39,38.26,38.33,206100.0,25.1207,25.1995,25.1142,25.1601,206100.0
2007-05-23 10:10:00,38.34,38.36,38.3,38.35,80700.0,25.1667,25.1798,25.1404,25.1732,80700.0
2007-05-23 10:20:00,38.35,38.36,38.31,38.36,60600.0,25.1732,25.1798,25.147,25.1798,60600.0
2007-05-23 10:30:00,38.36,38.41,38.33,38.38,330000.0,25.1798,25.2126,25.1601,25.1929,330000.0
2007-05-23 10:40:00,38.38,38.47,38.37,38.42,347100.0,25.1929,25.252,25.1864,25.2192,347100.0
2007-05-23 10:50:00,38.44,38.47,38.4,38.46,99300.0,25.2323,25.252,25.2061,25.2454,99300.0
2007-05-23 11:00:00,38.46,38.47,38.4,38.45,58500.0,25.2454,25.252,25.2061,25.2389,58500.0
2007-05-23 11:10:00,38.46,38.46,38.38,38.4,77100.0,25.2454,25.2454,25.1929,25.2061,77100.0
2007-05-23 11:20:00,38.39,38.44,38.39,38.43,71700.0,25.1995,25.2323,25.1995,25.2257,71700.0
2007-05-23 11:30:00,38.43,38.43,38.39,38.41,71700.0,25.2257,25.2257,25.1995,25.2126,71700.0
2007-05-23 11:40:00,38.4,38.44,38.32,38.44,225000.0,25.2061,25.2323,25.1535,25.2323,225000.0
2007-05-23 11:50:00,38.46,38.5,38.41,38.41,101100.0,25.2454,25.2717,25.2126,25.2126,101100.0
2007-05-23 12:00:00,38.41,38.43,38.39,38.42,62100.0,25.2126,25.2257,25.1995,25.2192,62100.0
2007-05-23 12:10:00,38.42,38.46,38.38,38.44,76200.0,25.2192,25.2454,25.1929,25.2323,76200.0
2007-05-23 12:20:00,38.44,38.45,38.37,38.39,126900.0,25.2323,25.2389,25.1864,25.1995,126900.0
2007-05-23 12:30:00,38.39,38.45,38.37,38.39,179100.0,25.1995,25.2389,25.1864,25.1995,179100.0
2007-05-23 12:40:00,38.4,38.43,38.38,38.4,43500.0,25.2061,25.2257,25.1929,25.2061,43500.0
2007-05-23 12:50:00,38.41,38.42,38.4,38.42,52200.0,25.2126,25.2192,25.2061,25.2192,52200.0
2007-05-23 13:00:00,38.42,38.45,38.41,38.44,90300.0,25.2192,25.2389,25.2126,25.2323,90300.0
2007-05-23 13:10:00,38.45,38.45,38.38,38.4,147900.0,25.2389,25.2389,25.1929,25.2061,147900.0
2007-05-23 13:20:00,38.41,38.41,38.39,38.4,16200.0,25.2126,25.2126,25.1995,25.2061,16200.0
2007-05-23 13:30:00,38.4,38.41,38.37,38.38,30600.0,25.2061,25.2126,25.1864,25.1929,30600.0
2007-05-23 13:40:00,38.38,38.4,38.37,38.37,71700.0,25.1929,25.2061,25.1864,25.1864,71700.0
2007-05-23 13:50:00,38.37,38.38,38.31,38.33,82500.0,25.1864,25.1929,25.147,25.1601,82500.0
2007-05-23 14:00:00,38.32,38.32,38.19,38.26,463200.0,25.1535,25.1535,25.0682,25.1142,463200.0
2007-05-23 14:10:00,38.25,38.25,38.1,38.11,585900.0,25.1076,25.1076,25.0091,25.0157,585900.0
2007-05-23 14:20:00,38.11,38.11,37.85,37.9,1020300.0,25.0157,25.0157,24.845,24.8778,1020300.0
2007-05-23 14:30:00,37.9,37.96,37.84,37.84,516900.0,24.8778,24.9172,24.8385,24.8385,516900.0
2007-05-23 14:40:00,37.85,37.98,37.77,37.93,850500.0,24.845,24.9304,24.7925,24.8975,850500.0
2007-05-23 14:50:00,37.93,38.0,37.85,37.96,404700.0,24.8975,24.9435,24.845,24.9172,404700.0
2007-05-23 15:00:00,37.96,37.99,37.88,37.89,498000.0,24.9172,24.9369,24.8647,24.8713,498000.0
2007-05-23 15:10:00,37.89,37.92,37.81,37.92,814200.0,24.8713,24.891,24.8188,24.891,814200.0
2007-05-23 15:20:00,37.92,37.92,37.84,37.89,658500.0,24.891,24.891,24.8385,24.8713,658500.0
2007-05-23 15:30:00,37.89,37.9,37.81,37.83,290100.0,24.8713,24.8778,24.8188,24.8319,290100.0
2007-05-23 15:40:00,37.83,37.83,37.7,37.71,413100.0,24.8319,24.8319,24.7466,24.7531,413100.0
2007-05-23 15:50:00,37.71,37.73,37.57,37.69,954900.0,24.7531,24.7663,24.6612,24.74,954900.0
2007-05-23 16:00:00,37.65,37.67,37.64,37.67,16800.0,24.7137,24.7269,24.7072,24.7269,16800.0
2007-05-23 16:10:00,37.7,37.7,37.67,37.67,16200.0,24.7466,24.7466,24.7269,24.7269,16200.0
2007-05-24 09:30:00,37.59,37.67,37.37,37.46,1156800.0,24.6744,24.7269,24.53,24.589,1156800.0
2007-05-24 09:40:00,37.47,37.58,37.42,37.58,350700.0,24.5956,24.6678,24.5628,24.6678,350700.0
2007-05-24 09:50:00,37.59,37.75,37.56,37.67,461100.0,24.6744,24.7794,24.6547,24.7269,461100.0
2007-05-24 10:00:00,37.67,37.83,37.67,37.77,411900.0,24.7269,24.8319,24.7269,24.7925,411900.0
2007-05-24 10:10:00,37.77,37.8,37.65,37.66,310200.0,24.7925,24.8122,24.7137,24.7203,310200.0
2007-05-24 10:20:00,37.68,37.68,37.58,37.58,231300.0,24.7334,24.7334,24.6678,24.6678,231300.0
2007-05-24 10:30:00,37.59,37.6,37.45,37.45,354300.0,24.6744,24.6809,24.5825,24.5825,354300.0
2007-05-24 10:40:00,37.45,37.48,37.41,37.44,406800.0,24.5825,24.6022,24.5562,24.5759,406800.0
2007-05-24 10:50:00,37.44,37.45,37.04,37.17,682500.0,24.5759,24.5825,24.3133,24.3987,682500.0
2007-05-24 11:00:00,37.18,37.85,37.11,37.28,297300.0,24.4052,24.845,24.3593,24.4709,297300.0
2007-05-24 11:10:00,37.28,37.3,37.1,37.12,315300.0,24.4709,24.484,24.3527,24.3659,315300.0
2007-05-24 11:20:00,37.1,37.16,36.76,36.83,1201500.0,24.3527,24.3921,24.1295,24.1755,1201500.0
2007-05-24 11:30:00,36.83,36.96,36.76,36.92,802200.0,24.1755,24.2608,24.1295,24.2346,802200.0
2007-05-24 11:40:00,36.92,36.96,36.83,36.9,284700.0,24.2346,24.2608,24.1755,24.2214,284700.0
2007-05-24 11:50:00,36.92,37.02,36.89,36.99,432600.0,24.2346,24.3002,24.2149,24.2805,432600.0
2007-05-24 12:00:00,36.98,37.02,36.96,37.01,256800.0,24.274,24.3002,24.2608,24.2936,256800.0
2007-05-24 12:10:00,37.0,37.0,36.77,36.82,352800.0,24.2871,24.2871,24.1361,24.1689,352800.0
2007-05-24 12:20:00,36.83,36.84,36.71,36.73,343800.0,24.1755,24.1821,24.0967,24.1099,343800.0
2007-05-24 12:30:00,36.73,36.76,36.52,36.57,408600.0,24.1099,24.1295,23.972,24.0048,408600.0
2007-05-24 12:40:00,36.57,36.62,36.45,36.61,248100.0,24.0048,24.0376,23.9261,24.0311,248100.0
2007-05-24 12:50:00,36.6,36.65,36.5,36.56,398700.0,24.0245,24.0573,23.9589,23.9983,398700.0
2007-05-24 13:00:00,36.57,36.59,36.42,36.47,309300.0,24.0048,24.018,23.9064,23.9392,309300.0
2007-05-24 13:10:00,36.48,36.73,36.47,36.69,333900.0,23.9457,24.1099,23.9392,24.0836,333900.0
2007-05-24 13:20:00,36.69,36.76,36.64,36.64,283500.0,24.0836,24.1295,24.0508,24.0508,283500.0
2007-05-24 13:30:00,36.62,36.67,36.56,36.58,316500.0,24.0376,24.0705,23.9983,24.0114,316500.0
2007-05-24 13:40:00,36.58,36.77,36.58,36.75,336600.0,24.0114,24.1361,24.0114,24.123,336600.0
2007-05-24 13:50:00,36.74,36.84,36.74,36.82,346200.0,24.1164,24.1821,24.1164,24.1689,346200.0
2007-05-24 14:00:00,36.82,36.87,36.67,36.67,242700.0,24.1689,24.2017,24.0705,24.0705,242700.0
2007-05-24 14:10:00,36.67,36.69,36.46,36.53,385500.0,24.0705,24.0836,23.9326,23.9786,385500.0
2007-05-24 14:20:00,36.54,36.65,36.54,36.61,353100.0,23.9851,24.0573,23.9851,24.0311,353100.0
2007-05-24 14:30:00,36.6,36.7,36.54,36.55,259800.0,24.0245,24.0902,23.9851,23.9917,259800.0
2007-05-24 14:40:00,36.57,36.64,36.3,36.53,534300.0,24.0048,24.0508,23.8276,23.9786,534300.0
2007-05-24 14:50:00,36.53,36.58,36.42,36.44,288600.0,23.9786,24.0114,23.9064,23.9195,288600.0
2007-05-24 15:00:00,36.43,36.58,36.43,36.52,317100.0,23.9129,24.0114,23.9129,23.972,317100.0
2007-05-24 15:10:00,36.53,36.59,36.44,36.47,313500.0,23.9786,24.018,23.9195,23.9392,313500.0
2007-05-24 15:20:00,36.47,36.53,36.44,36.49,237300.0,23.9392,23.9786,23.9195,23.9523,237300.0
2007-05-24 15:30:00,36.49,36.58,36.48,36.51,510600.0,23.9523,24.0114,23.9457,23.9654,510600.0
2007-05-24 15:40:00,36.51,36.68,36.5,36.61,924900.0,23.9654,24.077,23.9589,24.0311,924900.0
2007-05-24 15:50:00,36.61,36.65,36.55,36.65,828000.0,24.0311,24.0573,23.9917,24.0573,828000.0
2007-05-24 16:00:00,36.65,36.66,36.58,36.66,19800.0,24.0573,24.0639,24.0114,24.0639,19800.0
2007-05-24 16:10:00,36.66,36.66,36.66,36.66,0.0,24.0639,24.0639,24.0639,24.0639,0.0
2007-05-25 09:30:00,37.3,37.38,37.17,37.18,846000.0,24.484,24.5365,24.3987,24.4052,846000.0
2007-05-25 09:40:00,37.17,37.23,37.11,37.2,439500.0,24.3987,24.4381,24.3593,24.4184,439500.0
2007-05-25 09:50:00,37.2,37.29,37.2,37.26,299700.0,24.4184,24.4774,24.4184,24.4577,299700.0
2007-05-25 10:00:00,37.26,37.26,37.13,37.17,358500.0,24.4577,24.4577,24.3724,24.3987,358500.0
2007-05-25 10:10:00,37.17,37.27,37.17,37.2,282900.0,24.3987,24.4643,24.3987,24.4184,282900.0
2007-05-25 10:20:00,37.21,37.24,37.17,37.19,102300.0,24.4249,24.4446,24.3987,24.4118,102300.0
2007-05-25 10:30:00,37.18,37.29,37.18,37.29,327300.0,24.4052,24.4774,24.4052,24.4774,327300.0
2007-05-25 10:40:00,37.28,37.35,37.26,37.27,260100.0,24.4709,24.5168,24.4577,24.4643,260100.0
2007-05-25 10:50:00,37.27,37.31,37.25,37.29,154800.0,24.4643,24.4906,24.4512,24.4774,154800.0
2007-05-25 11:00:00,37.3,37.38,37.3,37.33,410100.0,24.484,24.5365,24.484,24.5037,410100.0
2007-05-25 11:10:00,37.33,37.36,37.33,37.34,206700.0,24.5037,24.5234,24.5037,24.5103,206700.0
2007-05-25 11:20:00,37.34,37.34,37.28,37.29,129600.0,24.5103,24.5103,24.4709,24.4774,129600.0
2007-05-25 11:30:00,37.29,37.35,37.28,37.34,119400.0,24.4774,24.5168,24.4709,24.5103,119400.0
2007-05-25 11:40:00,37.34,37.35,37.28,37.31,91800.0,24.5103,24.5168,24.4709,24.4906,91800.0
2007-05-25 11:50:00,37.31,37.33,37.28,37.3,66000.0,24.4906,24.5037,24.4709,24.484,66000.0
2007-05-25 12:00:00,37.31,37.31,37.23,37.26,128100.0,24.4906,24.4906,24.4381,24.4577,128100.0
2007-05-25 12:10:00,37.25,37.27,37.19,37.26,218700.0,24.4512,24.4643,24.4118,24.4577,218700.0
2007-05-25 12:20:00,37.25,37.25,37.15,37.16,202800.0,24.4512,24.4512,24.3855,24.3921,202800.0
2007-05-25 12:30:00,37.16,37.26,37.15,37.25,150300.0,24.3921,24.4577,24.3855,24.4512,150300.0
2007-05-25 12:40:00,37.24,37.25,37.18,37.2,90300.0,24.4446,24.4512,24.4052,24.4184,90300.0
2007-05-25 12:50:00,37.2,37.22,37.18,37.19,112200.0,24.4184,24.4315,24.4052,24.4118,112200.0
2007-05-25 13:00:00,37.18,37.26,37.18,37.25,84600.0,24.4052,24.4577,24.4052,24.4512,84600.0
2007-05-25 13:10:00,37.25,37.29,37.23,37.25,113400.0,24.4512,24.4774,24.4381,24.4512,113400.0
2007-05-25 13:20:00,37.25,37.27,37.23,37.26,37800.0,24.4512,24.4643,24.4381,24.4577,37800.0
2007-05-25 13:30:00,37.26,37.28,37.21,37.22,54900.0,24.4577,24.4709,24.4249,24.4315,54900.0
2007-05-25 13:40:00,37.22,37.22,37.17,37.21,98400.0,24.4315,24.4315,24.3987,24.4249,98400.0
2007-05-25 13:50:00,37.2,37.25,37.18,37.24,78900.0,24.4184,24.4512,24.4052,24.4446,78900.0
2007-05-25 14:00:00,37.24,37.29,37.24,37.26,152400.0,24.4446,24.4774,24.4446,24.4577,152400.0
2007-05-25 14:10:00,37.26,37.3,37.24,37.28,198900.0,24.4577,24.484,24.4446,24.4709,198900.0
2007-05-25 14:20:00,37.27,37.3,37.25,37.28,123600.0,24.4643,24.484,24.4512,24.4709,123600.0
2007-05-25 14:30:00,37.27,37.28,37.25,37.26,76500.0,24.4643,24.4709,24.4512,24.4577,76500.0
2007-05-25 14:40:00,37.26,37.32,37.26,37.3,122400.0,24.4577,24.4971,24.4577,24.484,122400.0
2007-05-25 14:50:00,37.3,37.35,37.27,37.31,113100.0,24.484,24.5168,24.4643,24.4906,113100.0
2007-05-25 15:00:00,37.31,37.34,37.3,37.32,94800.0,24.4906,24.5103,24.484,24.4971,94800.0
2007-05-25 15:10:00,37.33,37.36,37.29,37.29,108600.0,24.5037,24.5234,24.4774,24.4774,108600.0
2007-05-25 15:20:00,37.29,37.33,37.24,37.3,181800.0,24.4774,24.5037,24.4446,24.484,181800.0
2007-05-25 15:30:00,37.3,37.34,37.26,37.29,64800.0,24.484,24.5103,24.4577,24.4774,64800.0
2007-05-25 15:40:00,37.29,37.35,37.25,37.34,177600.0,24.4774,24.5168,24.4512,24.5103,177600.0
2007-05-25 15:50:00,37.34,37.42,37.33,37.4,409800.0,24.5103,24.5628,24.5037,24.5496,409800.0
2007-05-25 16:00:00,37.41,37.43,37.4,37.4,97200.0,24.5562,24.5693,24.5496,24.5496,97200.0
2007-05-25 16:10:00,37.38,37.38,37.36,37.36,5400.0,24.5365,24.5365,24.5234,24.5234,5400.0
2007-05-29 09:30:00,37.34,37.42,37.3,37.32,323400.0,24.5103,24.5628,24.484,24.4971,323400.0
2007-05-29 09:40:00,37.32,37.36,37.24,37.36,262200.0,24.4971,24.5234,24.4446,24.5234,262200.0
2007-05-29 09:50:00,37.34,37.37,37.3,37.36,316800.0,24.5103,24.53,24.484,24.5234,316800.0
2007-05-29 10:00:00,37.36,37.45,37.34,37.36,357900.0,24.5234,24.5825,24.5103,24.5234,357900.0
2007-05-29 10:10:00,37.36,37.38,37.3,37.32,175500.0,24.5234,24.5365,24.484,24.4971,175500.0
2007-05-29 10:20:00,37.32,37.35,37.27,37.3,167700.0,24.4971,24.5168,24.4643,24.484,167700.0
2007-05-29 10:30:00,37.3,37.33,37.28,37.3,105600.0,24.484,24.5037,24.4709,24.484,105600.0
2007-05-29 10:40:00,37.3,37.36,37.3,37.35,296100.0,24.484,24.5234,24.484,24.5168,296100.0
2007-05-29 10:50:00,37.35,37.35,37.28,37.29,163200.0,24.5168,24.5168,24.4709,24.4774,163200.0
2007-05-29 11:00:00,37.29,37.32,37.23,37.23,326400.0,24.4774,24.4971,24.4381,24.4381,326400.0
2007-05-29 11:10:00,37.24,37.34,37.24,37.26,117300.0,24.4446,24.5103,24.4446,24.4577,117300.0
2007-05-29 11:20:00,37.27,37.29,37.24,37.29,38100.0,24.4643,24.4774,24.4446,24.4774,38100.0
2007-05-29 11:30:00,37.28,37.33,37.28,37.3,89100.0,24.4709,24.5037,24.4709,24.484,89100.0
2007-05-29 11:40:00,37.33,37.33,37.25,37.27,37200.0,24.5037,24.5037,24.4512,24.4643,37200.0
2007-05-29 11:50:00,37.27,37.28,37.12,37.12,141600.0,24.4643,24.4709,24.3659,24.3659,141600.0
2007-05-29 12:00:00,37.12,37.17,37.09,37.13,123900.0,24.3659,24.3987,24.3462,24.3724,123900.0
2007-05-29 12:10:00,37.14,37.14,37.03,37.1,138600.0,24.379,24.379,24.3068,24.3527,138600.0
2007-05-29 12:20:00,37.09,37.1,37.03,37.04,61500.0,24.3462,24.3527,24.3068,24.3133,61500.0
2007-05-29 12:30:00,37.04,37.04,36.96,37.01,262500.0,24.3133,24.3133,24.2608,24.2936,262500.0
2007-05-29 12:40:00,37.03,37.05,37.0,37.04,118200.0,24.3068,24.3199,24.2871,24.3133,118200.0
2007-05-29 12:50:00,37.04,37.1,37.04,37.07,84900.0,24.3133,24.3527,24.3133,24.333,84900.0
2007-05-29 13:00:00,37.07,37.07,37.03,37.06,85800.0,24.333,24.333,24.3068,24.3265,85800.0
2007-05-29 13:10:00,37.05,37.09,36.84,36.91,741300.0,24.3199,24.3462,24.1821,24.228,741300.0
2007-05-29 13:20:00,36.92,36.92,36.74,36.88,706500.0,24.2346,24.2346,24.1164,24.2083,706500.0
2007-05-29 13:30:00,36.86,36.93,36.73,36.75,507600.0,24.1952,24.2411,24.1099,24.123,507600.0
2007-05-29 13:40:00,36.75,36.77,36.64,36.65,499500.0,24.123,24.1361,24.0508,24.0573,499500.0
2007-05-29 13:50:00,36.66,36.77,36.63,36.77,346800.0,24.0639,24.1361,24.0442,24.1361,346800.0
2007-05-29 14:00:00,36.77,36.78,36.67,36.74,432000.0,24.1361,24.1427,24.0705,24.1164,432000.0
2007-05-29 14:10:00,36.76,36.76,36.6,36.66,428700.0,24.1295,24.1295,24.0245,24.0639,428700.0
2007-05-29 14:20:00,36.65,36.72,36.6,36.64,181200.0,24.0573,24.1033,24.0245,24.0508,181200.0
2007-05-29 14:30:00,36.64,36.64,36.55,36.61,263400.0,24.0508,24.0508,23.9917,24.0311,263400.0
2007-05-29 14:40:00,36.62,36.75,36.61,36.75,364200.0,24.0376,24.123,24.0311,24.123,364200.0
2007-05-29 14:50:00,36.75,36.76,36.66,36.7,309900.0,24.123,24.1295,24.0639,24.0902,309900.0
2007-05-29 15:00:00,36.71,36.8,36.66,36.74,337500.0,24.0967,24.1558,24.0639,24.1164,337500.0
2007-05-29 15:10:00,36.75,36.88,36.74,36.8,463200.0,24.123,24.2083,24.1164,24.1558,463200.0
2007-05-29 15:20:00,36.81,36.84,36.72,36.76,270000.0,24.1624,24.1821,24.1033,24.1295,270000.0
2007-05-29 15:30:00,36.76,36.83,36.72,36.82,452700.0,24.1295,24.1755,24.1033,24.1689,452700.0
2007-05-29 15:40:00,36.82,36.91,36.82,36.86,529800.0,24.1689,24.228,24.1689,24.1952,529800.0
2007-05-29 15:50:00,36.86,36.9,36.81,36.82,371400.0,24.1952,24.2214,24.1624,24.1689,371400.0
2007-05-29 16:00:00,36.82,36.89,36.82,36.89,8700.0,24.1689,24.2149,24.1689,24.2149,8700.0
2007-05-29 16:10:00,36.88,36.89,36.87,36.89,5100.0,24.2083,24.2149,24.2017,24.2149,5100.0
2007-05-30 09:30:00,36.0,36.3,35.88,36.2,1334400.0,23.6307,23.8276,23.5519,23.762,1334400.0
2007-05-30 09:40:00,36.2,36.35,36.19,36.27,1344300.0,23.762,23.8604,23.7554,23.8079,1344300.0
2007-05-30 09:50:00,36.27,36.42,36.25,36.41,781200.0,23.8079,23.9064,23.7948,23.8998,781200.0
2007-05-30 10:00:00,36.41,36.49,36.36,36.46,632700.0,23.8998,23.9523,23.867,23.9326,632700.0
2007-05-30 10:10:00,36.46,36.56,36.43,36.52,356400.0,23.9326,23.9983,23.9129,23.972,356400.0
2007-05-30 10:20:00,36.51,36.55,36.35,36.39,527400.0,23.9654,23.9917,23.8604,23.8867,527400.0
2007-05-30 10:30:00,36.39,36.45,36.28,36.35,208200.0,23.8867,23.9261,23.8145,23.8604,208200.0
2007-05-30 10:40:00,36.35,36.38,36.29,36.36,350100.0,23.8604,23.8801,23.821,23.867,350100.0
2007-05-30 10:50:00,36.36,36.48,36.31,36.36,298500.0,23.867,23.9457,23.8342,23.867,298500.0
2007-05-30 11:00:00,36.36,36.42,36.34,36.36,158700.0,23.867,23.9064,23.8539,23.867,158700.0
2007-05-30 11:10:00,36.37,36.4,36.33,36.37,158400.0,23.8735,23.8932,23.8473,23.8735,158400.0
2007-05-30 11:20:00,36.37,36.63,36.37,36.57,359400.0,23.8735,24.0442,23.8735,24.0048,359400.0
2007-05-30 11:30:00,36.57,36.6,36.54,36.6,156000.0,24.0048,24.0245,23.9851,24.0245,156000.0
2007-05-30 11:40:00,36.6,36.67,36.52,36.57,294300.0,24.0245,24.0705,23.972,24.0048,294300.0
2007-05-30 11:50:00,36.58,36.65,36.56,36.63,91200.0,24.0114,24.0573,23.9983,24.0442,91200.0
2007-05-30 12:00:00,36.61,36.69,36.61,36.69,230100.0,24.0311,24.0836,24.0311,24.0836,230100.0
2007-05-30 12:10:00,36.69,36.8,36.65,36.7,215700.0,24.0836,24.1558,24.0573,24.0902,215700.0
2007-05-30 12:20:00,36.7,36.89,36.7,36.88,191100.0,24.0902,24.2149,24.0902,24.2083,191100.0
2007-05-30 12:30:00,36.88,36.89,36.74,36.75,180900.0,24.2083,24.2149,24.1164,24.123,180900.0
2007-05-30 12:40:00,36.75,36.79,36.72,36.78,187500.0,24.123,24.1492,24.1033,24.1427,187500.0
2007-05-30 12:50:00,36.78,36.78,36.67,36.71,159900.0,24.1427,24.1427,24.0705,24.0967,159900.0
2007-05-30 13:00:00,36.7,36.74,36.66,36.72,94800.0,24.0902,24.1164,24.0639,24.1033,94800.0
2007-05-30 13:10:00,36.73,36.73,36.68,36.72,74100.0,24.1099,24.1099,24.077,24.1033,74100.0
2007-05-30 13:20:00,36.72,36.75,36.69,36.72,275100.0,24.1033,24.123,24.0836,24.1033,275100.0
2007-05-30 13:30:00,36.72,36.76,36.6,36.63,152700.0,24.1033,24.1295,24.0245,24.0442,152700.0
2007-05-30 13:40:00,36.63,36.64,36.57,36.6,224400.0,24.0442,24.0508,24.0048,24.0245,224400.0
2007-05-30 13:50:00,36.61,36.63,36.55,36.58,169500.0,24.0311,24.0442,23.9917,24.0114,169500.0
2007-05-30 14:00:00,36.55,36.65,36.4,36.53,427200.0,23.9917,24.0573,23.8932,23.9786,427200.0
2007-05-30 14:10:00,36.55,36.77,36.55,36.71,296100.0,23.9917,24.1361,23.9917,24.0967,296100.0
2007-05-30 14:20:00,36.7,36.7,36.58,36.7,324600.0,24.0902,24.0902,24.0114,24.0902,324600.0
2007-05-30 14:30:00,36.69,36.87,36.66,36.76,359400.0,24.0836,24.2017,24.0639,24.1295,359400.0
2007-05-30 14:40:00,36.75,36.88,36.73,36.85,273900.0,24.123,24.2083,24.1099,24.1886,273900.0
2007-05-30 14:50:00,36.85,36.93,36.82,36.93,260100.0,24.1886,24.2411,24.1689,24.2411,260100.0
2007-05-30 15:00:00,36.93,37.07,36.89,36.91,499800.0,24.2411,24.333,24.2149,24.228,499800.0
2007-05-30 15:10:00,36.93,36.96,36.89,36.92,288000.0,24.2411,24.2608,24.2149,24.2346,288000.0
2007-05-30 15:20:00,36.92,36.95,36.6,36.94,452700.0,24.2346,24.2543,24.0245,24.2477,452700.0
2007-05-30 15:30:00,36.94,37.08,36.91,37.07,752700.0,24.2477,24.3396,24.228,24.333,752700.0
2007-05-30 15:40:00,37.08,37.16,37.04,37.06,462900.0,24.3396,24.3921,24.3133,24.3265,462900.0
2007-05-30 15:50:00,37.07,37.18,37.0,37.05,489300.0,24.333,24.4052,24.2871,24.3199,489300.0
2007-05-30 16:00:00,37.05,37.12,37.03,37.11,30600.0,24.3199,24.3659,24.3068,24.3593,30600.0
2007-05-30 16:10:00,37.1,37.1,37.08,37.08,3900.0,24.3527,24.3527,24.3396,24.3396,3900.0
2007-05-31 09:30:00,37.66,37.83,37.51,37.68,392100.0,24.7203,24.8319,24.6218,24.7334,392100.0
2007-05-31 09:40:00,37.68,37.73,37.64,37.65,292800.0,24.7334,24.7663,24.7072,24.7137,292800.0
2007-05-31 09:50:00,37.66,37.71,37.6,37.64,357000.0,24.7203,24.7531,24.6809,24.7072,357000.0
2007-05-31 10:00:00,37.64,37.69,37.6,37.66,190200.0,24.7072,24.74,24.6809,24.7203,190200.0
2007-05-31 10:10:00,37.64,37.64,37.57,37.62,124800.0,24.7072,24.7072,24.6612,24.6941,124800.0
2007-05-31 10:20:00,37.6,37.63,37.48,37.52,339600.0,24.6809,24.7006,24.6022,24.6284,339600.0
2007-05-31 10:30:00,37.5,37.56,37.48,37.54,235500.0,24.6153,24.6547,24.6022,24.6415,235500.0
2007-05-31 10:40:00,37.54,37.58,37.49,37.52,410400.0,24.6415,24.6678,24.6087,24.6284,410400.0
2007-05-31 10:50:00,37.52,37.61,37.5,37.6,151800.0,24.6284,24.6875,24.6153,24.6809,151800.0
2007-05-31 11:00:00,37.57,37.59,37.5,37.56,139800.0,24.6612,24.6744,24.6153,24.6547,139800.0
2007-05-31 11:10:00,37.56,37.58,37.46,37.5,119700.0,24.6547,24.6678,24.589,24.6153,119700.0
2007-05-31 11:20:00,37.5,37.5,37.34,37.34,556200.0,24.6153,24.6153,24.5103,24.5103,556200.0
2007-05-31 11:30:00,37.34,37.4,37.32,37.39,303900.0,24.5103,24.5496,24.4971,24.5431,303900.0
2007-05-31 11:40:00,37.39,37.43,37.38,37.4,41100.0,24.5431,24.5693,24.5365,24.5496,41100.0
2007-05-31 11:50:00,37.4,37.43,37.38,37.39,63000.0,24.5496,24.5693,24.5365,24.5431,63000.0
2007-05-31 12:00:00,37.38,37.4,37.33,37.36,115800.0,24.5365,24.5496,24.5037,24.5234,115800.0
2007-05-31 12:10:00,37.36,37.47,37.34,37.4,114900.0,24.5234,24.5956,24.5103,24.5496,114900.0
2007-05-31 12:20:00,37.39,37.44,37.37,37.42,148200.0,24.5431,24.5759,24.53,24.5628,148200.0
2007-05-31 12:30:00,37.43,37.45,37.39,37.42,52500.0,24.5693,24.5825,24.5431,24.5628,52500.0
2007-05-31 12:40:00,37.4,37.44,37.4,37.43,72600.0,24.5496,24.5759,24.5496,24.5693,72600.0
2007-05-31 12:50:00,37.43,37.45,37.4,37.41,97200.0,24.5693,24.5825,24.5496,24.5562,97200.0
2007-05-31 13:00:00,37.42,37.45,37.35,37.36,64500.0,24.5628,24.5825,24.5168,24.5234,64500.0
2007-05-31 13:10:00,37.37,37.42,37.35,37.37,116100.0,24.53,24.5628,24.5168,24.53,116100.0
2007-05-31 13:20:00,37.38,37.38,37.28,37.35,134400.0,24.5365,24.5365,24.4709,24.5168,134400.0
2007-05-31 13:30:00,37.35,37.36,37.3,37.33,65400.0,24.5168,24.5234,24.484,24.5037,65400.0
2007-05-31 13:40:00,37.33,37.36,37.3,37.35,124500.0,24.5037,24.5234,24.484,24.5168,124500.0
2007-05-31 13:50:00,37.36,37.42,37.36,37.4,79200.0,24.5234,24.5628,24.5234,24.5496,79200.0
2007-05-31 14:00:00,37.39,37.43,37.39,37.41,46500.0,24.5431,24.5693,24.5431,24.5562,46500.0
2007-05-31 14:10:00,37.41,37.43,37.41,37.41,48000.0,24.5562,24.5693,24.5562,24.5562,48000.0
2007-05-31 14:20:00,37.43,37.48,37.38,37.44,96900.0,24.5693,24.6022,24.5365,24.5759,96900.0
2007-05-31 14:30:00,37.44,37.5,37.44,37.47,46800.0,24.5759,24.6153,24.5759,24.5956,46800.0
2007-05-31 14:40:00,37.47,37.48,37.44,37.47,49200.0,24.5956,24.6022,24.5759,24.5956,49200.0
2007-05-31 14:50:00,37.46,37.53,37.45,37.49,111000.0,24.589,24.635,24.5825,24.6087,111000.0
2007-05-31 15:00:00,37.49,37.5,37.43,37.47,43800.0,24.6087,24.6153,24.5693,24.5956,43800.0
2007-05-31 15:10:00,37.46,37.51,37.46,37.5,64800.0,24.589,24.6218,24.589,24.6153,64800.0
2007-05-31 15:20:00,37.51,37.51,37.45,37.46,39000.0,24.6218,24.6218,24.5825,24.589,39000.0
2007-05-31 15:30:00,37.45,37.48,37.44,37.45,132600.0,24.5825,24.6022,24.5759,24.5825,132600.0
2007-05-31 15:40:00,37.45,37.5,37.43,37.46,66900.0,24.5825,24.6153,24.5693,24.589,66900.0
2007-05-31 15:50:00,37.46,37.53,37.44,37.45,287400.0,24.589,24.635,24.5759,24.5825,287400.0
2007-05-31 16:00:00,37.47,37.5,37.47,37.47,9300.0,24.5956,24.6153,24.5956,24.5956,9300.0
2007-05-31 16:10:00,37.47,37.47,37.47,37.47,0.0,24.5956,24.5956,24.5956,24.5956,0.0
2007-06-01 09:30:00,37.87,38.11,37.82,38.07,547800.0,24.8582,25.0157,24.8253,24.9894,547800.0
2007-06-01 09:40:00,38.05,38.15,38.01,38.06,426900.0,24.9763,25.042,24.9501,24.9829,426900.0
2007-06-01 09:50:00,38.05,38.06,37.95,38.0,259800.0,24.9763,24.9829,24.9107,24.9435,259800.0
2007-06-01 10:00:00,38.01,38.16,37.96,38.09,194700.0,24.9501,25.0485,24.9172,25.0026,194700.0
2007-06-01 10:10:00,38.1,38.1,37.99,38.03,163200.0,25.0091,25.0091,24.9369,24.9632,163200.0
2007-06-01 10:20:00,38.06,38.06,37.94,37.99,412800.0,24.9829,24.9829,24.9041,24.9369,412800.0
2007-06-01 10:30:00,37.99,38.06,37.95,38.04,248700.0,24.9369,24.9829,24.9107,24.9697,248700.0
2007-06-01 10:40:00,38.04,38.06,37.95,37.99,91200.0,24.9697,24.9829,24.9107,24.9369,91200.0
2007-06-01 10:50:00,37.99,38.01,37.86,37.98,279000.0,24.9369,24.9501,24.8516,24.9304,279000.0
2007-06-01 11:00:00,37.96,38.03,37.95,38.01,141300.0,24.9172,24.9632,24.9107,24.9501,141300.0
2007-06-01 11:10:00,38.02,38.04,38.0,38.02,70800.0,24.9566,24.9697,24.9435,24.9566,70800.0
2007-06-01 11:20:00,38.02,38.07,38.0,38.07,126900.0,24.9566,24.9894,24.9435,24.9894,126900.0
2007-06-01 11:30:00,38.07,38.13,37.99,38.12,189600.0,24.9894,25.0288,24.9369,25.0223,189600.0
2007-06-01 11:40:00,38.12,38.16,38.11,38.13,156900.0,25.0223,25.0485,25.0157,25.0288,156900.0
2007-06-01 11:50:00,38.12,38.13,38.1,38.11,23100.0,25.0223,25.0288,25.0091,25.0157,23100.0
2007-06-01 12:00:00,38.1,38.13,38.07,38.07,118800.0,25.0091,25.0288,24.9894,24.9894,118800.0
2007-06-01 12:10:00,38.08,38.09,38.01,38.08,207300.0,24.996,25.0026,24.9501,24.996,207300.0
2007-06-01 12:20:00,38.08,38.08,37.98,38.02,144600.0,24.996,24.996,24.9304,24.9566,144600.0
2007-06-01 12:30:00,38.02,38.05,37.98,38.0,94500.0,24.9566,24.9763,24.9304,24.9435,94500.0
2007-06-01 12:40:00,38.0,38.03,37.97,37.98,102300.0,24.9435,24.9632,24.9238,24.9304,102300.0
2007-06-01 12:50:00,37.98,38.04,37.97,38.0,75600.0,24.9304,24.9697,24.9238,24.9435,75600.0
2007-06-01 13:00:00,38.01,38.02,37.98,38.01,125400.0,24.9501,24.9566,24.9304,24.9501,125400.0
2007-06-01 13:10:00,38.01,38.08,38.0,38.08,60000.0,24.9501,24.996,24.9435,24.996,60000.0
2007-06-01 13:20:00,38.06,38.07,38.01,38.04,60300.0,24.9829,24.9894,24.9501,24.9697,60300.0
2007-06-01 13:30:00,38.06,38.09,38.04,38.07,36000.0,24.9829,25.0026,24.9697,24.9894,36000.0
2007-06-01 13:40:00,38.07,38.13,38.07,38.13,57000.0,24.9894,25.0288,24.9894,25.0288,57000.0
2007-06-01 13:50:00,38.13,38.18,38.09,38.11,166200.0,25.0288,25.0616,25.0026,25.0157,166200.0
2007-06-01 14:00:00,38.1,38.13,38.07,38.12,77400.0,25.0091,25.0288,24.9894,25.0223,77400.0
2007-06-01 14:10:00,38.1,38.15,38.1,38.11,23400.0,25.0091,25.042,25.0091,25.0157,23400.0
2007-06-01 14:20:00,38.11,38.11,38.07,38.11,65700.0,25.0157,25.0157,24.9894,25.0157,65700.0
2007-06-01 14:30:00,38.1,38.13,38.07,38.09,36000.0,25.0091,25.0288,24.9894,25.0026,36000.0
2007-06-01 14:40:00,38.09,38.09,38.02,38.06,80400.0,25.0026,25.0026,24.9566,24.9829,80400.0
2007-06-01 14:50:00,38.06,38.09,38.05,38.07,47100.0,24.9829,25.0026,24.9763,24.9894,47100.0
2007-06-01 15:00:00,38.08,38.08,38.01,38.03,47400.0,24.996,24.996,24.9501,24.9632,47400.0
2007-06-01 15:10:00,38.02,38.07,38.0,38.05,70800.0,24.9566,24.9894,24.9435,24.9763,70800.0
2007-06-01 15:20:00,38.05,38.07,38.03,38.06,256800.0,24.9763,24.9894,24.9632,24.9829,256800.0
2007-06-01 15:30:00,38.06,38.07,38.04,38.05,187500.0,24.9829,24.9894,24.9697,24.9763,187500.0
2007-06-01 15:40:00,38.05,38.12,38.04,38.09,277200.0,24.9763,25.0223,24.9697,25.0026,277200.0
2007-06-01 15:50:00,38.1,38.17,38.09,38.16,390300.0,25.0091,25.0551,25.0026,25.0485,390300.0
2007-06-01 16:00:00,38.13,38.18,38.04,38.18,67800.0,25.0288,25.0616,24.9697,25.0616,67800.0
2007-06-01 16:10:00,38.17,38.18,38.17,38.17,15900.0,25.0551,25.0616,25.0551,25.0551,15900.0
2007-06-04 09:30:00,37.87,38.03,37.8,37.98,773700.0,24.8582,24.9632,24.8122,24.9304,773700.0
2007-06-04 09:40:00,37.99,38.12,37.99,38.04,291000.0,24.9369,25.0223,24.9369,24.9697,291000.0
2007-06-04 09:50:00,38.06,38.08,38.03,38.04,287100.0,24.9829,24.996,24.9632,24.9697,287100.0
2007-06-04 10:00:00,38.04,38.12,37.98,37.98,289500.0,24.9697,25.0223,24.9304,24.9304,289500.0
2007-06-04 10:10:00,37.99,38.02,37.95,37.97,190500.0,24.9369,24.9566,24.9107,24.9238,190500.0
2007-06-04 10:20:00,37.97,37.98,37.87,37.98,227100.0,24.9238,24.9304,24.8582,24.9304,227100.0
2007-06-04 10:30:00,37.97,37.97,37.89,37.92,159300.0,24.9238,24.9238,24.8713,24.891,159300.0
2007-06-04 10:40:00,37.9,37.92,37.84,37.84,269400.0,24.8778,24.891,24.8385,24.8385,269400.0
2007-06-04 10:50:00,37.84,37.89,37.81,37.87,234300.0,24.8385,24.8713,24.8188,24.8582,234300.0
2007-06-04 11:00:00,37.88,37.92,37.84,37.92,116400.0,24.8647,24.891,24.8385,24.891,116400.0
2007-06-04 11:10:00,37.92,37.93,37.87,37.93,97500.0,24.891,24.8975,24.8582,24.8975,97500.0
2007-06-04 11:20:00,37.93,37.96,37.91,37.94,78000.0,24.8975,24.9172,24.8844,24.9041,78000.0
2007-06-04 11:30:00,37.93,37.99,37.9,37.99,210900.0,24.8975,24.9369,24.8778,24.9369,210900.0
2007-06-04 11:40:00,37.99,38.04,37.98,38.01,105300.0,24.9369,24.9697,24.9304,24.9501,105300.0
2007-06-04 11:50:00,38.01,38.05,38.0,38.04,88500.0,24.9501,24.9763,24.9435,24.9697,88500.0
2007-06-04 12:00:00,38.06,38.06,38.03,38.05,66000.0,24.9829,24.9829,24.9632,24.9763,66000.0
2007-06-04 12:10:00,38.05,38.05,38.0,38.0,98700.0,24.9763,24.9763,24.9435,24.9435,98700.0
2007-06-04 12:20:00,38.0,38.04,37.97,38.02,93600.0,24.9435,24.9697,24.9238,24.9566,93600.0
2007-06-04 12:30:00,38.02,38.11,38.01,38.1,128700.0,24.9566,25.0157,24.9501,25.0091,128700.0
2007-06-04 12:40:00,38.1,38.11,38.04,38.05,115800.0,25.0091,25.0157,24.9697,24.9763,115800.0
2007-06-04 12:50:00,38.05,38.07,38.05,38.05,41700.0,24.9763,24.9894,24.9763,24.9763,41700.0
2007-06-04 13:00:00,38.05,38.05,38.05,38.05,33000.0,24.9763,24.9763,24.9763,24.9763,33000.0
2007-06-04 13:10:00,38.05,38.06,38.04,38.04,150600.0,24.9763,24.9829,24.9697,24.9697,150600.0
2007-06-04 13:20:00,38.02,38.07,37.97,38.03,121500.0,24.9566,24.9894,24.9238,24.9632,121500.0
2007-06-04 13:30:00,38.03,38.03,37.93,37.97,217200.0,24.9632,24.9632,24.8975,24.9238,217200.0
2007-06-04 13:40:00,37.97,38.01,37.96,38.01,82200.0,24.9238,24.9501,24.9172,24.9501,82200.0
2007-06-04 13:50:00,38.01,38.02,38.0,38.01,47400.0,24.9501,24.9566,24.9435,24.9501,47400.0
2007-06-04 14:00:00,38.0,38.04,37.97,38.04,224700.0,24.9435,24.9697,24.9238,24.9697,224700.0
2007-06-04 14:10:00,38.04,38.04,38.0,38.01,93600.0,24.9697,24.9697,24.9435,24.9501,93600.0
2007-06-04 14:20:00,38.01,38.02,37.99,37.99,25500.0,24.9501,24.9566,24.9369,24.9369,25500.0
2007-06-04 14:30:00,37.99,38.0,37.95,37.97,95700.0,24.9369,24.9435,24.9107,24.9238,95700.0
2007-06-04 14:40:00,37.99,38.03,37.97,38.02,63900.0,24.9369,24.9632,24.9238,24.9566,63900.0
2007-06-04 14:50:00,38.01,38.03,38.01,38.02,88800.0,24.9501,24.9632,24.9501,24.9566,88800.0
2007-06-04 15:00:00,38.03,38.04,38.0,38.02,274200.0,24.9632,24.9697,24.9435,24.9566,274200.0
2007-06-04 15:10:00,38.02,38.05,38.01,38.04,46800.0,24.9566,24.9763,24.9501,24.9697,46800.0
2007-06-04 15:20:00,38.04,38.14,38.04,38.07,371400.0,24.9697,25.0354,24.9697,24.9894,371400.0
2007-06-04 15:30:00,38.09,38.15,38.07,38.13,213600.0,25.0026,25.042,24.9894,25.0288,213600.0
2007-06-04 15:40:00,38.13,38.19,38.11,38.12,379800.0,25.0288,25.0682,25.0157,25.0223,379800.0
2007-06-04 15:50:00,38.12,38.19,38.12,38.19,387900.0,25.0223,25.0682,25.0223,25.0682,387900.0
2007-06-04 16:00:00,38.16,38.16,38.11,38.11,177600.0,25.0485,25.0485,25.0157,25.0157,177600.0
2007-06-04 16:10:00,38.12,38.12,38.08,38.1,28200.0,25.0223,25.0223,24.996,25.0091,28200.0
2007-06-05 09:30:00,38.43,38.5,38.25,38.28,537300.0,25.2257,25.2717,25.1076,25.1273,537300.0
2007-06-05 09:40:00,38.27,38.36,38.24,38.33,431400.0,25.1207,25.1798,25.101,25.1601,431400.0
2007-06-05 09:50:00,38.33,38.34,38.26,38.3,295800.0,25.1601,25.1667,25.1142,25.1404,295800.0
2007-06-05 10:00:00,38.3,38.42,38.25,38.42,567900.0,25.1404,25.2192,25.1076,25.2192,567900.0
2007-06-05 10:10:00,38.42,38.52,38.4,38.51,314400.0,25.2192,25.2848,25.2061,25.2783,314400.0
2007-06-05 10:20:00,38.49,38.49,38.33,38.36,338700.0,25.2651,25.2651,25.1601,25.1798,338700.0
2007-06-05 10:30:00,38.38,38.47,38.37,38.45,124500.0,25.1929,25.252,25.1864,25.2389,124500.0
2007-06-05 10:40:00,38.44,38.52,38.4,38.48,140100.0,25.2323,25.2848,25.2061,25.2586,140100.0
2007-06-05 10:50:00,38.49,38.67,38.49,38.56,286500.0,25.2651,25.3833,25.2651,25.3111,286500.0
2007-06-05 11:00:00,38.57,38.57,38.51,38.57,55200.0,25.3176,25.3176,25.2783,25.3176,55200.0
2007-06-05 11:10:00,38.57,38.61,38.47,38.56,129000.0,25.3176,25.3439,25.252,25.3111,129000.0
2007-06-05 11:20:00,38.54,38.57,38.48,38.55,93300.0,25.2979,25.3176,25.2586,25.3045,93300.0
2007-06-05 11:30:00,38.53,38.55,38.45,38.47,133200.0,25.2914,25.3045,25.2389,25.252,133200.0
2007-06-05 11:40:00,38.46,38.48,38.39,38.42,102600.0,25.2454,25.2586,25.1995,25.2192,102600.0
2007-06-05 11:50:00,38.42,38.42,38.33,38.33,111600.0,25.2192,25.2192,25.1601,25.1601,111600.0
2007-06-05 12:00:00,38.34,38.34,38.25,38.31,138300.0,25.1667,25.1667,25.1076,25.147,138300.0
2007-06-05 12:10:00,38.28,38.3,38.14,38.17,299400.0,25.1273,25.1404,25.0354,25.0551,299400.0
2007-06-05 12:20:00,38.18,38.21,38.09,38.15,139800.0,25.0616,25.0813,25.0026,25.042,139800.0
2007-06-05 12:30:00,38.15,38.26,38.15,38.24,95100.0,25.042,25.1142,25.042,25.101,95100.0
2007-06-05 12:40:00,38.25,38.28,38.2,38.21,67800.0,25.1076,25.1273,25.0748,25.0813,67800.0
2007-06-05 12:50:00,38.22,38.26,38.22,38.26,81000.0,25.0879,25.1142,25.0879,25.1142,81000.0
2007-06-05 13:00:00,38.25,38.26,38.21,38.25,46200.0,25.1076,25.1142,25.0813,25.1076,46200.0
2007-06-05 13:10:00,38.25,38.3,38.25,38.28,118800.0,25.1076,25.1404,25.1076,25.1273,118800.0
2007-06-05 13:20:00,38.27,38.28,38.22,38.23,47400.0,25.1207,25.1273,25.0879,25.0945,47400.0
2007-06-05 13:30:00,38.23,38.27,38.17,38.25,52500.0,25.0945,25.1207,25.0551,25.1076,52500.0
2007-06-05 13:40:00,38.25,38.28,38.2,38.23,46200.0,25.1076,25.1273,25.0748,25.0945,46200.0
2007-06-05 13:50:00,38.25,38.32,38.25,38.29,67200.0,25.1076,25.1535,25.1076,25.1338,67200.0
2007-06-05 14:00:00,38.28,38.33,38.28,38.31,90600.0,25.1273,25.1601,25.1273,25.147,90600.0
2007-06-05 14:10:00,38.31,38.36,38.3,38.36,68400.0,25.147,25.1798,25.1404,25.1798,68400.0
2007-06-05 14:20:00,38.37,38.42,38.35,38.35,171300.0,25.1864,25.2192,25.1732,25.1732,171300.0
2007-06-05 14:30:00,38.37,38.4,38.29,38.32,106800.0,25.1864,25.2061,25.1338,25.1535,106800.0
2007-06-05 14:40:00,38.31,38.39,38.3,38.38,56400.0,25.147,25.1995,25.1404,25.1929,56400.0
2007-06-05 14:50:00,38.37,38.4,38.34,38.34,66900.0,25.1864,25.2061,25.1667,25.1667,66900.0
2007-06-05 15:00:00,38.34,38.36,38.31,38.34,29100.0,25.1667,25.1798,25.147,25.1667,29100.0
2007-06-05 15:10:00,38.36,38.4,38.34,38.37,111600.0,25.1798,25.2061,25.1667,25.1864,111600.0
2007-06-05 15:20:00,38.37,38.42,38.37,38.4,155100.0,25.1864,25.2192,25.1864,25.2061,155100.0
2007-06-05 15:30:00,38.4,38.55,38.4,38.52,271200.0,25.2061,25.3045,25.2061,25.2848,271200.0
2007-06-05 15:40:00,38.52,38.59,38.49,38.5,331200.0,25.2848,25.3308,25.2651,25.2717,331200.0
2007-06-05 15:50:00,38.51,38.52,38.42,38.45,202200.0,25.2783,25.2848,25.2192,25.2389,202200.0
2007-06-05 16:00:00,38.44,38.48,38.42,38.48,44100.0,25.2323,25.2586,25.2192,25.2586,44100.0
2007-06-05 16:10:00,38.49,38.49,38.47,38.47,6900.0,25.2651,25.2651,25.252,25.252,6900.0
2007-06-06 09:30:00,38.26,38.42,38.25,38.33,381000.0,25.1142,25.2192,25.1076,25.1601,381000.0
2007-06-06 09:40:00,38.34,38.35,38.27,38.27,420900.0,25.1667,25.1732,25.1207,25.1207,420900.0
2007-06-06 09:50:00,38.27,38.36,38.22,38.3,313800.0,25.1207,25.1798,25.0879,25.1404,313800.0
2007-06-06 10:00:00,38.3,38.3,38.18,38.2,294000.0,25.1404,25.1404,25.0616,25.0748,294000.0
2007-06-06 10:10:00,38.21,38.26,38.1,38.23,488700.0,25.0813,25.1142,25.0091,25.0945,488700.0
2007-06-06 10:20:00,38.23,38.24,38.21,38.24,154800.0,25.0945,25.101,25.0813,25.101,154800.0
2007-06-06 10:30:00,38.24,38.27,38.07,38.12,165300.0,25.101,25.1207,24.9894,25.0223,165300.0
2007-06-06 10:40:00,38.13,38.14,38.07,38.08,285000.0,25.0288,25.0354,24.9894,24.996,285000.0
2007-06-06 10:50:00,38.09,38.1,37.97,38.01,225300.0,25.0026,25.0091,24.9238,24.9501,225300.0
2007-06-06 11:00:00,38.0,38.1,37.99,38.03,156300.0,24.9435,25.0091,24.9369,24.9632,156300.0
2007-06-06 11:10:00,38.05,38.1,38.0,38.07,145500.0,24.9763,25.0091,24.9435,24.9894,145500.0
2007-06-06 11:20:00,38.07,38.11,38.04,38.05,92400.0,24.9894,25.0157,24.9697,24.9763,92400.0
2007-06-06 11:30:00,38.04,38.06,37.97,37.97,153000.0,24.9697,24.9829,24.9238,24.9238,153000.0
2007-06-06 11:40:00,37.97,38.04,37.91,37.93,131700.0,24.9238,24.9697,24.8844,24.8975,131700.0
2007-06-06 11:50:00,37.93,38.03,37.91,37.96,113700.0,24.8975,24.9632,24.8844,24.9172,113700.0
2007-06-06 12:00:00,37.96,38.01,37.94,37.97,329700.0,24.9172,24.9501,24.9041,24.9238,329700.0
2007-06-06 12:10:00,37.97,38.05,37.94,38.05,120600.0,24.9238,24.9763,24.9041,24.9763,120600.0
2007-06-06 12:20:00,38.03,38.1,38.01,38.02,54600.0,24.9632,25.0091,24.9501,24.9566,54600.0
2007-06-06 12:30:00,38.03,38.04,38.0,38.02,75900.0,24.9632,24.9697,24.9435,24.9566,75900.0
2007-06-06 12:40:00,38.01,38.04,38.0,38.04,94500.0,24.9501,24.9697,24.9435,24.9697,94500.0
2007-06-06 12:50:00,38.01,38.05,37.97,38.0,57900.0,24.9501,24.9763,24.9238,24.9435,57900.0
2007-06-06 13:00:00,38.02,38.04,37.95,38.0,47400.0,24.9566,24.9697,24.9107,24.9435,47400.0
2007-06-06 13:10:00,37.99,38.0,37.9,37.94,103800.0,24.9369,24.9435,24.8778,24.9041,103800.0
2007-06-06 13:20:00,37.94,37.96,37.87,37.92,114600.0,24.9041,24.9172,24.8582,24.891,114600.0
2007-06-06 13:30:00,37.92,37.93,37.84,37.88,108300.0,24.891,24.8975,24.8385,24.8647,108300.0
2007-06-06 13:40:00,37.88,37.97,37.88,37.9,111000.0,24.8647,24.9238,24.8647,24.8778,111000.0
2007-06-06 13:50:00,37.9,37.9,37.83,37.9,85500.0,24.8778,24.8778,24.8319,24.8778,85500.0
2007-06-06 14:00:00,37.91,37.93,37.88,37.91,21000.0,24.8844,24.8975,24.8647,24.8844,21000.0
2007-06-06 14:10:00,37.93,37.93,37.85,37.87,43500.0,24.8975,24.8975,24.845,24.8582,43500.0
2007-06-06 14:20:00,37.87,37.93,37.82,37.92,114900.0,24.8582,24.8975,24.8253,24.891,114900.0
2007-06-06 14:30:00,37.92,37.96,37.9,37.93,56100.0,24.891,24.9172,24.8778,24.8975,56100.0
2007-06-06 14:40:00,37.93,38.03,37.93,37.97,133200.0,24.8975,24.9632,24.8975,24.9238,133200.0
2007-06-06 14:50:00,37.98,38.0,37.9,37.96,120300.0,24.9304,24.9435,24.8778,24.9172,120300.0
2007-06-06 15:00:00,37.95,37.96,37.87,37.92,89100.0,24.9107,24.9172,24.8582,24.891,89100.0
2007-06-06 15:10:00,37.91,38.0,37.88,37.98,212100.0,24.8844,24.9435,24.8647,24.9304,212100.0
2007-06-06 15:20:00,37.99,38.02,37.94,37.99,267600.0,24.9369,24.9566,24.9041,24.9369,267600.0
2007-06-06 15:30:00,37.99,38.03,37.91,38.0,444300.0,24.9369,24.9632,24.8844,24.9435,444300.0
2007-06-06 15:40:00,37.99,38.05,37.93,37.95,203100.0,24.9369,24.9763,24.8975,24.9107,203100.0
2007-06-06 15:50:00,37.95,38.0,37.87,37.87,333900.0,24.9107,24.9435,24.8582,24.8582,333900.0
2007-06-06 16:00:00,37.87,37.94,37.85,37.86,64800.0,24.8582,24.9041,24.845,24.8516,64800.0
2007-06-06 16:10:00,37.86,37.86,37.86,37.86,0.0,24.8516,24.8516,24.8516,24.8516,0.0
2007-06-07 09:30:00,38.13,38.39,38.13,38.34,401100.0,25.0288,25.1995,25.0288,25.1667,401100.0
2007-06-07 09:40:00,38.33,38.43,38.3,38.4,469500.0,25.1601,25.2257,25.1404,25.2061,469500.0
2007-06-07 09:50:00,38.39,38.53,38.38,38.53,299400.0,25.1995,25.2914,25.1929,25.2914,299400.0
2007-06-07 10:00:00,38.54,38.6,38.37,38.42,446100.0,25.2979,25.3373,25.1864,25.2192,446100.0
2007-06-07 10:10:00,38.42,38.5,38.34,38.37,145500.0,25.2192,25.2717,25.1667,25.1864,145500.0
2007-06-07 10:20:00,38.36,38.43,38.32,38.33,340200.0,25.1798,25.2257,25.1535,25.1601,340200.0
2007-06-07 10:30:00,38.33,38.43,38.25,38.28,314400.0,25.1601,25.2257,25.1076,25.1273,314400.0
2007-06-07 10:40:00,38.29,38.3,38.21,38.23,132900.0,25.1338,25.1404,25.0813,25.0945,132900.0
2007-06-07 10:50:00,38.24,38.24,38.12,38.21,170400.0,25.101,25.101,25.0223,25.0813,170400.0
2007-06-07 11:00:00,38.21,38.22,38.03,38.03,212100.0,25.0813,25.0879,24.9632,24.9632,212100.0
2007-06-07 11:10:00,38.03,38.07,37.94,38.0,268500.0,24.9632,24.9894,24.9041,24.9435,268500.0
2007-06-07 11:20:00,38.0,38.1,38.0,38.04,259800.0,24.9435,25.0091,24.9435,24.9697,259800.0
2007-06-07 11:30:00,38.05,38.18,38.03,38.16,120300.0,24.9763,25.0616,24.9632,25.0485,120300.0
2007-06-07 11:40:00,38.15,38.16,38.08,38.12,81000.0,25.042,25.0485,24.996,25.0223,81000.0
2007-06-07 11:50:00,38.13,38.13,38.03,38.06,75000.0,25.0288,25.0288,24.9632,24.9829,75000.0
2007-06-07 12:00:00,38.05,38.06,37.95,37.98,182700.0,24.9763,24.9829,24.9107,24.9304,182700.0
2007-06-07 12:10:00,37.97,38.11,37.96,38.05,233100.0,24.9238,25.0157,24.9172,24.9763,233100.0
2007-06-07 12:20:00,38.08,38.09,37.97,38.01,159300.0,24.996,25.0026,24.9238,24.9501,159300.0
2007-06-07 12:30:00,38.02,38.05,37.84,37.87,199200.0,24.9566,24.9763,24.8385,24.8582,199200.0
2007-06-07 12:40:00,37.87,37.93,37.76,37.78,314400.0,24.8582,24.8975,24.786,24.7991,314400.0
2007-06-07 12:50:00,37.78,37.85,37.76,37.84,306600.0,24.7991,24.845,24.786,24.8385,306600.0
2007-06-07 13:00:00,37.85,37.88,37.78,37.83,130800.0,24.845,24.8647,24.7991,24.8319,130800.0
2007-06-07 13:10:00,37.84,37.84,37.64,37.64,188700.0,24.8385,24.8385,24.7072,24.7072,188700.0
2007-06-07 13:20:00,37.65,37.79,37.64,37.71,337200.0,24.7137,24.8056,24.7072,24.7531,337200.0
2007-06-07 13:30:00,37.73,37.74,37.52,37.53,375000.0,24.7663,24.7728,24.6284,24.635,375000.0
2007-06-07 13:40:00,37.53,37.64,37.41,37.57,402300.0,24.635,24.7072,24.5562,24.6612,402300.0
2007-06-07 13:50:00,37.56,37.61,37.51,37.59,126000.0,24.6547,24.6875,24.6218,24.6744,126000.0
2007-06-07 14:00:00,37.6,37.71,37.58,37.6,143100.0,24.6809,24.7531,24.6678,24.6809,143100.0
2007-06-07 14:10:00,37.61,37.64,37.43,37.53,186300.0,24.6875,24.7072,24.5693,24.635,186300.0
2007-06-07 14:20:00,37.54,37.66,37.44,37.64,326100.0,24.6415,24.7203,24.5759,24.7072,326100.0
2007-06-07 14:30:00,37.63,37.69,37.58,37.67,224400.0,24.7006,24.74,24.6678,24.7269,224400.0
2007-06-07 14:40:00,37.68,37.92,37.67,37.87,532500.0,24.7334,24.891,24.7269,24.8582,532500.0
2007-06-07 14:50:00,37.87,37.91,37.75,37.75,471900.0,24.8582,24.8844,24.7794,24.7794,471900.0
2007-06-07 15:00:00,37.75,37.84,37.68,37.81,399600.0,24.7794,24.8385,24.7334,24.8188,399600.0
2007-06-07 15:10:00,37.81,37.9,37.79,37.82,294300.0,24.8188,24.8778,24.8056,24.8253,294300.0
2007-06-07 15:20:00,37.83,37.89,37.72,37.77,318600.0,24.8319,24.8713,24.7597,24.7925,318600.0
2007-06-07 15:30:00,37.76,37.95,37.76,37.77,144000.0,24.786,24.9107,24.786,24.7925,144000.0
2007-06-07 15:40:00,37.78,37.78,37.63,37.65,304800.0,24.7991,24.7991,24.7006,24.7137,304800.0
2007-06-07 15:50:00,37.65,37.68,37.5,37.54,667200.0,24.7137,24.7334,24.6153,24.6415,667200.0
2007-06-07 16:00:00,37.55,37.6,37.53,37.59,110400.0,24.6481,24.6809,24.635,24.6744,110400.0
2007-06-07 16:10:00,37.57,37.57,37.54,37.54,24000.0,24.6612,24.6612,24.6415,24.6415,24000.0
2007-06-08 09:30:00,37.83,38.13,37.83,37.95,540300.0,24.8319,25.0288,24.8319,24.9107,540300.0
2007-06-08 09:40:00,37.98,38.04,37.86,38.04,398700.0,24.9304,24.9697,24.8516,24.9697,398700.0
2007-06-08 09:50:00,38.04,38.26,38.04,38.21,602700.0,24.9697,25.1142,24.9697,25.0813,602700.0
2007-06-08 10:00:00,38.21,38.28,38.11,38.27,492000.0,25.0813,25.1273,25.0157,25.1207,492000.0
2007-06-08 10:10:00,38.27,38.37,38.23,38.32,312000.0,25.1207,25.1864,25.0945,25.1535,312000.0
2007-06-08 10:20:00,38.32,38.36,38.27,38.31,730200.0,25.1535,25.1798,25.1207,25.147,730200.0
2007-06-08 10:30:00,38.31,38.33,38.25,38.32,406800.0,25.147,25.1601,25.1076,25.1535,406800.0
2007-06-08 10:40:00,38.31,38.39,38.29,38.34,175800.0,25.147,25.1995,25.1338,25.1667,175800.0
2007-06-08 10:50:00,38.35,38.4,38.31,38.33,290700.0,25.1732,25.2061,25.147,25.1601,290700.0
2007-06-08 11:00:00,38.33,38.33,38.18,38.23,449700.0,25.1601,25.1601,25.0616,25.0945,449700.0
2007-06-08 11:10:00,38.23,38.23,38.07,38.12,445500.0,25.0945,25.0945,24.9894,25.0223,445500.0
2007-06-08 11:20:00,38.11,38.13,38.07,38.09,206700.0,25.0157,25.0288,24.9894,25.0026,206700.0
2007-06-08 11:30:00,38.09,38.1,37.97,38.01,599700.0,25.0026,25.0091,24.9238,24.9501,599700.0
2007-06-08 11:40:00,38.01,38.12,37.98,38.07,677400.0,24.9501,25.0223,24.9304,24.9894,677400.0
2007-06-08 11:50:00,38.06,38.12,38.04,38.1,56700.0,24.9829,25.0223,24.9697,25.0091,56700.0
2007-06-08 12:00:00,38.11,38.12,38.04,38.06,62700.0,25.0157,25.0223,24.9697,24.9829,62700.0
2007-06-08 12:10:00,38.08,38.09,38.01,38.09,69300.0,24.996,25.0026,24.9501,25.0026,69300.0
2007-06-08 12:20:00,38.07,38.09,38.02,38.07,59700.0,24.9894,25.0026,24.9566,24.9894,59700.0
2007-06-08 12:30:00,38.07,38.07,37.95,38.01,243000.0,24.9894,24.9894,24.9107,24.9501,243000.0
2007-06-08 12:40:00,38.02,38.02,37.95,38.0,53700.0,24.9566,24.9566,24.9107,24.9435,53700.0
2007-06-08 12:50:00,38.02,38.07,38.0,38.07,39000.0,24.9566,24.9894,24.9435,24.9894,39000.0
2007-06-08 13:00:00,38.07,38.08,38.06,38.06,14400.0,24.9894,24.996,24.9829,24.9829,14400.0
2007-06-08 13:10:00,38.06,38.07,38.02,38.03,40500.0,24.9829,24.9894,24.9566,24.9632,40500.0
2007-06-08 13:20:00,38.02,38.17,38.02,38.16,111900.0,24.9566,25.0551,24.9566,25.0485,111900.0
2007-06-08 13:30:00,38.15,38.27,38.15,38.26,180000.0,25.042,25.1207,25.042,25.1142,180000.0
2007-06-08 13:40:00,38.25,38.36,38.25,38.3,442500.0,25.1076,25.1798,25.1076,25.1404,442500.0
2007-06-08 13:50:00,38.3,38.3,38.18,38.19,111900.0,25.1404,25.1404,25.0616,25.0682,111900.0
2007-06-08 14:00:00,38.19,38.4,38.19,38.37,93900.0,25.0682,25.2061,25.0682,25.1864,93900.0
2007-06-08 14:10:00,38.37,38.41,38.33,38.35,310800.0,25.1864,25.2126,25.1601,25.1732,310800.0
2007-06-08 14:20:00,38.36,38.49,38.36,38.43,208500.0,25.1798,25.2651,25.1798,25.2257,208500.0
2007-06-08 14:30:00,38.42,38.45,38.37,38.4,105000.0,25.2192,25.2389,25.1864,25.2061,105000.0
2007-06-08 14:40:00,38.38,38.39,38.27,38.3,241200.0,25.1929,25.1995,25.1207,25.1404,241200.0
2007-06-08 14:50:00,38.3,38.39,38.27,38.33,218100.0,25.1404,25.1995,25.1207,25.1601,218100.0
2007-06-08 15:00:00,38.34,38.43,38.34,38.4,116400.0,25.1667,25.2257,25.1667,25.2061,116400.0
2007-06-08 15:10:00,38.39,38.44,38.38,38.42,102900.0,25.1995,25.2323,25.1929,25.2192,102900.0
2007-06-08 15:20:00,38.41,38.43,38.33,38.36,243900.0,25.2126,25.2257,25.1601,25.1798,243900.0
2007-06-08 15:30:00,38.36,38.45,38.35,38.45,127200.0,25.1798,25.2389,25.1732,25.2389,127200.0
2007-06-08 15:40:00,38.46,38.53,38.43,38.47,249300.0,25.2454,25.2914,25.2257,25.252,249300.0
2007-06-08 15:50:00,38.47,38.52,38.42,38.51,247800.0,25.252,25.2848,25.2192,25.2783,247800.0
2007-06-08 16:00:00,38.52,38.53,38.52,38.53,3300.0,25.2848,25.2914,25.2848,25.2914,3300.0
2007-06-08 16:10:00,38.53,38.53,38.5,38.5,2100.0,25.2914,25.2914,25.2717,25.2717,2100.0
2007-06-11 09:30:00,38.63,38.67,38.51,38.61,262200.0,25.357,25.3833,25.2783,25.3439,262200.0
2007-06-11 09:40:00,38.57,38.72,38.55,38.66,292200.0,25.3176,25.4161,25.3045,25.3767,292200.0
2007-06-11 09:50:00,38.66,38.7,38.66,38.7,79200.0,25.3767,25.403,25.3767,25.403,79200.0
2007-06-11 10:00:00,38.7,38.7,38.64,38.67,202200.0,25.403,25.403,25.3636,25.3833,202200.0
2007-06-11 10:10:00,38.65,38.66,38.54,38.57,182700.0,25.3702,25.3767,25.2979,25.3176,182700.0
2007-06-11 10:20:00,38.57,38.57,38.48,38.51,136500.0,25.3176,25.3176,25.2586,25.2783,136500.0
2007-06-11 10:30:00,38.51,38.56,38.49,38.5,254400.0,25.2783,25.3111,25.2651,25.2717,254400.0
2007-06-11 10:40:00,38.52,38.54,38.49,38.54,194700.0,25.2848,25.2979,25.2651,25.2979,194700.0
2007-06-11 10:50:00,38.55,38.57,38.49,38.55,126600.0,25.3045,25.3176,25.2651,25.3045,126600.0
2007-06-11 11:00:00,38.55,38.6,38.55,38.6,72900.0,25.3045,25.3373,25.3045,25.3373,72900.0
2007-06-11 11:10:00,38.58,38.6,38.56,38.58,21000.0,25.3242,25.3373,25.3111,25.3242,21000.0
2007-06-11 11:20:00,38.59,38.65,38.56,38.62,85800.0,25.3308,25.3702,25.3111,25.3505,85800.0
2007-06-11 11:30:00,38.62,38.67,38.61,38.66,71700.0,25.3505,25.3833,25.3439,25.3767,71700.0
2007-06-11 11:40:00,38.68,38.83,38.67,38.79,238500.0,25.3898,25.4883,25.3833,25.4621,238500.0
2007-06-11 11:50:00,38.79,38.86,38.79,38.83,252600.0,25.4621,25.508,25.4621,25.4883,252600.0
2007-06-11 12:00:00,38.84,38.95,38.84,38.92,212100.0,25.4949,25.5671,25.4949,25.5474,212100.0
2007-06-11 12:10:00,38.94,38.94,38.91,38.92,642900.0,25.5605,25.5605,25.5408,25.5474,642900.0
2007-06-11 12:20:00,38.92,38.93,38.9,38.93,452400.0,25.5474,25.5539,25.5343,25.5539,452400.0
2007-06-11 12:30:00,38.94,38.97,38.92,38.93,132900.0,25.5605,25.5802,25.5474,25.5539,132900.0
2007-06-11 12:40:00,38.93,39.03,38.93,39.02,168900.0,25.5539,25.6196,25.5539,25.613,168900.0
2007-06-11 12:50:00,39.02,39.05,38.95,39.01,159600.0,25.613,25.6327,25.5671,25.6065,159600.0
2007-06-11 13:00:00,38.99,39.12,38.97,39.11,117300.0,25.5933,25.6787,25.5802,25.6721,117300.0
2007-06-11 13:10:00,39.11,39.18,39.09,39.17,162600.0,25.6721,25.718,25.659,25.7115,162600.0
2007-06-11 13:20:00,39.15,39.19,39.12,39.13,87900.0,25.6984,25.7246,25.6787,25.6852,87900.0
2007-06-11 13:30:00,39.14,39.16,39.1,39.14,132300.0,25.6918,25.7049,25.6655,25.6918,132300.0
2007-06-11 13:40:00,39.13,39.15,39.11,39.11,178800.0,25.6852,25.6984,25.6721,25.6721,178800.0
2007-06-11 13:50:00,39.12,39.12,39.05,39.05,213000.0,25.6787,25.6787,25.6327,25.6327,213000.0
2007-06-11 14:00:00,39.05,39.06,39.02,39.06,128400.0,25.6327,25.6393,25.613,25.6393,128400.0
2007-06-11 14:10:00,39.05,39.07,38.98,39.01,175200.0,25.6327,25.6458,25.5868,25.6065,175200.0
2007-06-11 14:20:00,39.02,39.04,38.98,38.99,87600.0,25.613,25.6262,25.5868,25.5933,87600.0
2007-06-11 14:30:00,38.99,38.99,38.92,38.97,91200.0,25.5933,25.5933,25.5474,25.5802,91200.0
2007-06-11 14:40:00,38.96,38.96,38.93,38.94,71700.0,25.5736,25.5736,25.5539,25.5605,71700.0
2007-06-11 14:50:00,38.93,39.0,38.93,38.97,82200.0,25.5539,25.5999,25.5539,25.5802,82200.0
2007-06-11 15:00:00,38.97,39.03,38.95,38.99,264000.0,25.5802,25.6196,25.5671,25.5933,264000.0
2007-06-11 15:10:00,39.0,39.04,38.99,39.04,78300.0,25.5999,25.6262,25.5933,25.6262,78300.0
2007-06-11 15:20:00,39.03,39.04,38.99,39.0,65400.0,25.6196,25.6262,25.5933,25.5999,65400.0
2007-06-11 15:30:00,38.98,39.0,38.93,38.93,95700.0,25.5868,25.5999,25.5539,25.5539,95700.0
2007-06-11 15:40:00,38.94,38.96,38.91,38.93,145200.0,25.5605,25.5736,25.5408,25.5539,145200.0
2007-06-11 15:50:00,38.93,38.95,38.81,38.89,279600.0,25.5539,25.5671,25.4752,25.5277,279600.0
2007-06-11 16:00:00,38.88,38.96,38.87,38.93,6000.0,25.5211,25.5736,25.5146,25.5539,6000.0
2007-06-11 16:10:00,38.96,38.96,38.96,38.96,6600.0,25.5736,25.5736,25.5736,25.5736,6600.0
2007-06-12 09:30:00,38.47,38.66,38.43,38.56,372000.0,25.252,25.3767,25.2257,25.3111,372000.0
2007-06-12 09:40:00,38.55,38.63,38.53,38.6,217500.0,25.3045,25.357,25.2914,25.3373,217500.0
2007-06-12 09:50:00,38.62,38.62,38.43,38.44,176400.0,25.3505,25.3505,25.2257,25.2323,176400.0
2007-06-12 10:00:00,38.44,38.44,38.31,38.36,192300.0,25.2323,25.2323,25.147,25.1798,192300.0
2007-06-12 10:10:00,38.36,38.4,38.24,38.28,156600.0,25.1798,25.2061,25.101,25.1273,156600.0
2007-06-12 10:20:00,38.27,38.3,38.24,38.26,108000.0,25.1207,25.1404,25.101,25.1142,108000.0
2007-06-12 10:30:00,38.27,38.38,38.26,38.36,131400.0,25.1207,25.1929,25.1142,25.1798,131400.0
2007-06-12 10:40:00,38.37,38.37,38.3,38.33,69300.0,25.1864,25.1864,25.1404,25.1601,69300.0
2007-06-12 10:50:00,38.33,38.36,38.3,38.3,75900.0,25.1601,25.1798,25.1404,25.1404,75900.0
2007-06-12 11:00:00,38.3,38.33,38.27,38.3,91500.0,25.1404,25.1601,25.1207,25.1404,91500.0
2007-06-12 11:10:00,38.3,38.36,38.29,38.32,68100.0,25.1404,25.1798,25.1338,25.1535,68100.0
2007-06-12 11:20:00,38.31,38.49,38.29,38.4,201900.0,25.147,25.2651,25.1338,25.2061,201900.0
2007-06-12 11:30:00,38.39,38.44,38.38,38.43,49200.0,25.1995,25.2323,25.1929,25.2257,49200.0
2007-06-12 11:40:00,38.44,38.52,38.44,38.45,142500.0,25.2323,25.2848,25.2323,25.2389,142500.0
2007-06-12 11:50:00,38.45,38.47,38.39,38.46,135000.0,25.2389,25.252,25.1995,25.2454,135000.0
2007-06-12 12:00:00,38.46,38.49,38.43,38.45,129300.0,25.2454,25.2651,25.2257,25.2389,129300.0
2007-06-12 12:10:00,38.45,38.48,38.43,38.43,62100.0,25.2389,25.2586,25.2257,25.2257,62100.0
2007-06-12 12:20:00,38.45,38.49,38.43,38.45,32700.0,25.2389,25.2651,25.2257,25.2389,32700.0
2007-06-12 12:30:00,38.45,38.46,38.4,38.44,58800.0,25.2389,25.2454,25.2061,25.2323,58800.0
2007-06-12 12:40:00,38.45,38.51,38.44,38.47,81000.0,25.2389,25.2783,25.2323,25.252,81000.0
2007-06-12 12:50:00,38.47,38.47,38.37,38.41,104100.0,25.252,25.252,25.1864,25.2126,104100.0
2007-06-12 13:00:00,38.43,38.45,38.39,38.44,69300.0,25.2257,25.2389,25.1995,25.2323,69300.0
2007-06-12 13:10:00,38.44,38.57,38.43,38.54,70500.0,25.2323,25.3176,25.2257,25.2979,70500.0
2007-06-12 13:20:00,38.55,38.65,38.49,38.54,202200.0,25.3045,25.3702,25.2651,25.2979,202200.0
2007-06-12 13:30:00,38.53,38.53,38.45,38.5,260700.0,25.2914,25.2914,25.2389,25.2717,260700.0
2007-06-12 13:40:00,38.53,38.65,38.48,38.57,304500.0,25.2914,25.3702,25.2586,25.3176,304500.0
2007-06-12 13:50:00,38.55,38.75,38.55,38.74,265500.0,25.3045,25.4358,25.3045,25.4292,265500.0
2007-06-12 14:00:00,38.73,38.82,38.7,38.7,145800.0,25.4227,25.4817,25.403,25.403,145800.0
2007-06-12 14:10:00,38.69,38.71,38.64,38.65,85800.0,25.3964,25.4095,25.3636,25.3702,85800.0
2007-06-12 14:20:00,38.65,38.65,38.48,38.52,166800.0,25.3702,25.3702,25.2586,25.2848,166800.0
2007-06-12 14:30:00,38.51,38.56,38.46,38.46,179100.0,25.2783,25.3111,25.2454,25.2454,179100.0
2007-06-12 14:40:00,38.46,38.47,38.37,38.38,150900.0,25.2454,25.252,25.1864,25.1929,150900.0
2007-06-12 14:50:00,38.39,38.51,38.39,38.45,72000.0,25.1995,25.2783,25.1995,25.2389,72000.0
2007-06-12 15:00:00,38.46,38.55,38.27,38.29,242400.0,25.2454,25.3045,25.1207,25.1338,242400.0
2007-06-12 15:10:00,38.27,38.3,38.16,38.19,337200.0,25.1207,25.1404,25.0485,25.0682,337200.0
2007-06-12 15:20:00,38.19,38.23,38.14,38.21,436200.0,25.0682,25.0945,25.0354,25.0813,436200.0
2007-06-12 15:30:00,38.19,38.25,38.14,38.17,125100.0,25.0682,25.1076,25.0354,25.0551,125100.0
2007-06-12 15:40:00,38.17,38.22,38.13,38.22,333600.0,25.0551,25.0879,25.0288,25.0879,333600.0
2007-06-12 15:50:00,38.22,38.26,38.16,38.23,398400.0,25.0879,25.1142,25.0485,25.0945,398400.0
2007-06-12 16:00:00,38.2,38.25,38.2,38.25,67200.0,25.0748,25.1076,25.0748,25.1076,67200.0
2007-06-12 16:10:00,38.23,38.23,38.23,38.23,2100.0,25.0945,25.0945,25.0945,25.0945,2100.0
2007-06-13 09:30:00,38.63,38.83,38.63,38.77,187200.0,25.357,25.4883,25.357,25.4489,187200.0
2007-06-13 09:40:00,38.78,38.78,38.67,38.76,477300.0,25.4555,25.4555,25.3833,25.4424,477300.0
2007-06-13 09:50:00,38.76,38.85,38.74,38.81,397500.0,25.4424,25.5014,25.4292,25.4752,397500.0
2007-06-13 10:00:00,38.8,38.83,38.72,38.75,247500.0,25.4686,25.4883,25.4161,25.4358,247500.0
2007-06-13 10:10:00,38.75,38.88,38.67,38.87,199800.0,25.4358,25.5211,25.3833,25.5146,199800.0
2007-06-13 10:20:00,38.87,38.91,38.85,38.9,198000.0,25.5146,25.5408,25.5014,25.5343,198000.0
2007-06-13 10:30:00,38.9,38.97,38.88,38.89,177300.0,25.5343,25.5802,25.5211,25.5277,177300.0
2007-06-13 10:40:00,38.89,38.98,38.86,38.96,344100.0,25.5277,25.5868,25.508,25.5736,344100.0
2007-06-13 10:50:00,38.97,38.98,38.93,38.95,164100.0,25.5802,25.5868,25.5539,25.5671,164100.0
2007-06-13 11:00:00,38.94,38.95,38.88,38.89,106200.0,25.5605,25.5671,25.5211,25.5277,106200.0
2007-06-13 11:10:00,38.89,38.89,38.78,38.88,144600.0,25.5277,25.5277,25.4555,25.5211,144600.0
2007-06-13 11:20:00,38.88,38.88,38.78,38.82,124500.0,25.5211,25.5211,25.4555,25.4817,124500.0
2007-06-13 11:30:00,38.82,38.84,38.78,38.82,195600.0,25.4817,25.4949,25.4555,25.4817,195600.0
2007-06-13 11:40:00,38.82,38.87,38.82,38.87,57900.0,25.4817,25.5146,25.4817,25.5146,57900.0
2007-06-13 11:50:00,38.87,38.88,38.83,38.85,45300.0,25.5146,25.5211,25.4883,25.5014,45300.0
2007-06-13 12:00:00,38.87,38.9,38.83,38.85,36300.0,25.5146,25.5343,25.4883,25.5014,36300.0
2007-06-13 12:10:00,38.84,38.86,38.83,38.86,10200.0,25.4949,25.508,25.4883,25.508,10200.0
2007-06-13 12:20:00,38.85,38.88,38.82,38.83,58200.0,25.5014,25.5211,25.4817,25.4883,58200.0
2007-06-13 12:30:00,38.82,38.92,38.82,38.9,45900.0,25.4817,25.5474,25.4817,25.5343,45900.0
2007-06-13 12:40:00,38.9,38.93,38.82,38.83,127200.0,25.5343,25.5539,25.4817,25.4883,127200.0
2007-06-13 12:50:00,38.83,38.85,38.8,38.8,109800.0,25.4883,25.5014,25.4686,25.4686,109800.0
2007-06-13 13:00:00,38.8,38.83,38.77,38.78,82800.0,25.4686,25.4883,25.4489,25.4555,82800.0
2007-06-13 13:10:00,38.79,38.82,38.71,38.78,103800.0,25.4621,25.4817,25.4095,25.4555,103800.0
2007-06-13 13:20:00,38.78,38.8,38.78,38.79,57000.0,25.4555,25.4686,25.4555,25.4621,57000.0
2007-06-13 13:30:00,38.78,38.82,38.74,38.82,175500.0,25.4555,25.4817,25.4292,25.4817,175500.0
2007-06-13 13:40:00,38.81,38.83,38.77,38.82,43800.0,25.4752,25.4883,25.4489,25.4817,43800.0
2007-06-13 13:50:00,38.81,38.83,38.75,38.8,48000.0,25.4752,25.4883,25.4358,25.4686,48000.0
2007-06-13 14:00:00,38.81,38.93,38.78,38.88,129000.0,25.4752,25.5539,25.4555,25.5211,129000.0
2007-06-13 14:10:00,38.89,39.0,38.89,38.92,162600.0,25.5277,25.5999,25.5277,25.5474,162600.0
2007-06-13 14:20:00,38.9,38.99,38.88,38.94,114900.0,25.5343,25.5933,25.5211,25.5605,114900.0
2007-06-13 14:30:00,38.94,38.95,38.84,38.94,334200.0,25.5605,25.5671,25.4949,25.5605,334200.0
2007-06-13 14:40:00,38.94,39.02,38.88,39.0,260400.0,25.5605,25.613,25.5211,25.5999,260400.0
2007-06-13 14:50:00,38.99,39.03,38.95,39.0,246300.0,25.5933,25.6196,25.5671,25.5999,246300.0
2007-06-13 15:00:00,39.0,39.03,38.94,38.98,220200.0,25.5999,25.6196,25.5605,25.5868,220200.0
2007-06-13 15:10:00,38.97,38.98,38.89,38.91,193800.0,25.5802,25.5868,25.5277,25.5408,193800.0
2007-06-13 15:20:00,38.91,38.93,38.84,38.9,207600.0,25.5408,25.5539,25.4949,25.5343,207600.0
2007-06-13 15:30:00,38.91,39.02,38.89,39.02,181800.0,25.5408,25.613,25.5277,25.613,181800.0
2007-06-13 15:40:00,39.02,39.13,38.99,39.01,305100.0,25.613,25.6852,25.5933,25.6065,305100.0
2007-06-13 15:50:00,39.0,39.1,38.92,39.0,355500.0,25.5999,25.6655,25.5474,25.5999,355500.0
2007-06-13 16:00:00,39.01,39.01,38.98,38.98,14400.0,25.6065,25.6065,25.5868,25.5868,14400.0
2007-06-13 16:10:00,38.98,38.98,38.98,38.98,6000.0,25.5868,25.5868,25.5868,25.5868,6000.0
2007-06-14 09:30:00,39.37,39.5,39.36,39.49,342600.0,25.8428,25.9281,25.8362,25.9215,342600.0
2007-06-14 09:40:00,39.49,39.71,39.48,39.69,453900.0,25.9215,26.0659,25.915,26.0528,453900.0
2007-06-14 09:50:00,39.68,39.79,39.67,39.78,591900.0,26.0463,26.1185,26.0397,26.1119,591900.0
2007-06-14 10:00:00,39.77,39.8,39.69,39.76,327900.0,26.1053,26.125,26.0528,26.0988,327900.0
2007-06-14 10:10:00,39.76,39.79,39.67,39.73,183600.0,26.0988,26.1185,26.0397,26.0791,183600.0
2007-06-14 10:20:00,39.73,39.76,39.72,39.73,255600.0,26.0791,26.0988,26.0725,26.0791,255600.0
2007-06-14 10:30:00,39.73,39.92,39.73,39.82,498900.0,26.0791,26.2038,26.0791,26.1382,498900.0
2007-06-14 10:40:00,39.83,39.85,39.77,39.77,306000.0,26.1447,26.1578,26.1053,26.1053,306000.0
2007-06-14 10:50:00,39.77,39.79,39.63,39.71,456600.0,26.1053,26.1185,26.0134,26.0659,456600.0
2007-06-14 11:00:00,39.7,39.72,39.64,39.67,159900.0,26.0594,26.0725,26.02,26.0397,159900.0
2007-06-14 11:10:00,39.66,39.66,39.54,39.58,397800.0,26.0331,26.0331,25.9544,25.9806,397800.0
2007-06-14 11:20:00,39.6,39.61,39.56,39.59,152100.0,25.9937,26.0003,25.9675,25.9872,152100.0
2007-06-14 11:30:00,39.6,39.7,39.59,39.64,170700.0,25.9937,26.0594,25.9872,26.02,170700.0
2007-06-14 11:40:00,39.66,39.7,39.63,39.64,213300.0,26.0331,26.0594,26.0134,26.02,213300.0
2007-06-14 11:50:00,39.64,39.64,39.54,39.56,119100.0,26.02,26.02,25.9544,25.9675,119100.0
2007-06-14 12:00:00,39.57,39.66,39.57,39.66,57300.0,25.974,26.0331,25.974,26.0331,57300.0
2007-06-14 12:10:00,39.62,39.79,39.62,39.78,281700.0,26.0069,26.1185,26.0069,26.1119,281700.0
2007-06-14 12:20:00,39.79,39.83,39.78,39.8,219900.0,26.1185,26.1447,26.1119,26.125,219900.0
2007-06-14 12:30:00,39.8,39.85,39.79,39.83,87300.0,26.125,26.1578,26.1185,26.1447,87300.0
2007-06-14 12:40:00,39.83,39.88,39.81,39.87,137700.0,26.1447,26.1775,26.1316,26.171,137700.0
2007-06-14 12:50:00,39.88,39.92,39.85,39.86,266400.0,26.1775,26.2038,26.1578,26.1644,266400.0
2007-06-14 13:00:00,39.86,39.93,39.85,39.91,84900.0,26.1644,26.2104,26.1578,26.1972,84900.0
2007-06-14 13:10:00,39.9,39.91,39.88,39.91,50100.0,26.1907,26.1972,26.1775,26.1972,50100.0
2007-06-14 13:20:00,39.91,39.92,39.84,39.85,132600.0,26.1972,26.2038,26.1513,26.1578,132600.0
2007-06-14 13:30:00,39.85,39.85,39.8,39.82,64200.0,26.1578,26.1578,26.125,26.1382,64200.0
2007-06-14 13:40:00,39.82,39.86,39.82,39.86,143700.0,26.1382,26.1644,26.1382,26.1644,143700.0
2007-06-14 13:50:00,39.86,39.89,39.83,39.86,121200.0,26.1644,26.1841,26.1447,26.1644,121200.0
2007-06-14 14:00:00,39.86,39.89,39.84,39.86,98100.0,26.1644,26.1841,26.1513,26.1644,98100.0
2007-06-14 14:10:00,39.86,39.86,39.84,39.85,85500.0,26.1644,26.1644,26.1513,26.1578,85500.0
2007-06-14 14:20:00,39.86,39.87,39.84,39.86,41100.0,26.1644,26.171,26.1513,26.1644,41100.0
2007-06-14 14:30:00,39.86,39.93,39.86,39.92,91200.0,26.1644,26.2104,26.1644,26.2038,91200.0
2007-06-14 14:40:00,39.92,39.94,39.92,39.93,39300.0,26.2038,26.2169,26.2038,26.2104,39300.0
2007-06-14 14:50:00,39.93,39.99,39.86,39.89,254400.0,26.2104,26.2497,26.1644,26.1841,254400.0
2007-06-14 15:00:00,39.89,39.92,39.88,39.9,57900.0,26.1841,26.2038,26.1775,26.1907,57900.0
2007-06-14 15:10:00,39.9,39.9,39.88,39.89,82200.0,26.1907,26.1907,26.1775,26.1841,82200.0
2007-06-14 15:20:00,39.89,39.97,39.89,39.92,205800.0,26.1841,26.2366,26.1841,26.2038,205800.0
2007-06-14 15:30:00,39.92,39.97,39.84,39.91,300300.0,26.2038,26.2366,26.1513,26.1972,300300.0
2007-06-14 15:40:00,39.92,39.96,39.9,39.93,411300.0,26.2038,26.23,26.1907,26.2104,411300.0
2007-06-14 15:50:00,39.93,39.93,39.77,39.83,360000.0,26.2104,26.2104,26.1053,26.1447,360000.0
2007-06-14 16:00:00,39.83,39.85,39.8,39.81,4500.0,26.1447,26.1578,26.125,26.1316,4500.0
2007-06-14 16:10:00,39.8,39.85,39.8,39.85,900.0,26.125,26.1578,26.125,26.1578,900.0
2007-06-15 09:30:00,40.44,40.67,40.37,40.66,744000.0,26.5451,26.6961,26.4992,26.6895,744000.0
2007-06-15 09:40:00,40.62,40.86,40.6,40.71,1410600.0,26.6633,26.8208,26.6501,26.7224,1410600.0
2007-06-15 09:50:00,40.7,40.71,40.57,40.6,412800.0,26.7158,26.7224,26.6305,26.6501,412800.0
2007-06-15 10:00:00,40.6,40.8,40.6,40.76,389400.0,26.6501,26.7814,26.6501,26.7552,389400.0
2007-06-15 10:10:00,40.76,40.79,40.75,40.77,315900.0,26.7552,26.7749,26.7486,26.7617,315900.0
2007-06-15 10:20:00,40.77,40.83,40.76,40.79,297300.0,26.7617,26.8011,26.7552,26.7749,297300.0
2007-06-15 10:30:00,40.79,40.8,40.74,40.79,442200.0,26.7749,26.7814,26.742,26.7749,442200.0
2007-06-15 10:40:00,40.79,40.84,40.78,40.81,173100.0,26.7749,26.8077,26.7683,26.788,173100.0
2007-06-15 10:50:00,40.82,40.87,40.82,40.84,227400.0,26.7946,26.8274,26.7946,26.8077,227400.0
2007-06-15 11:00:00,40.85,40.85,40.8,40.82,204000.0,26.8143,26.8143,26.7814,26.7946,204000.0
2007-06-15 11:10:00,40.83,40.86,40.79,40.8,171300.0,26.8011,26.8208,26.7749,26.7814,171300.0
2007-06-15 11:20:00,40.79,40.81,40.65,40.67,251400.0,26.7749,26.788,26.683,26.6961,251400.0
2007-06-15 11:30:00,40.67,40.8,40.66,40.75,127800.0,26.6961,26.7814,26.6895,26.7486,127800.0
2007-06-15 11:40:00,40.74,40.83,40.74,40.81,171900.0,26.742,26.8011,26.742,26.788,171900.0
2007-06-15 11:50:00,40.81,40.81,40.78,40.79,52500.0,26.788,26.788,26.7683,26.7749,52500.0
2007-06-15 12:00:00,40.78,40.78,40.72,40.76,82500.0,26.7683,26.7683,26.7289,26.7552,82500.0
2007-06-15 12:10:00,40.76,40.77,40.74,40.77,177900.0,26.7552,26.7617,26.742,26.7617,177900.0
2007-06-15 12:20:00,40.77,40.79,40.76,40.76,395100.0,26.7617,26.7749,26.7552,26.7552,395100.0
2007-06-15 12:30:00,40.77,40.8,40.73,40.77,469500.0,26.7617,26.7814,26.7355,26.7617,469500.0
2007-06-15 12:40:00,40.78,40.8,40.77,40.79,39600.0,26.7683,26.7814,26.7617,26.7749,39600.0
2007-06-15 12:50:00,40.79,40.8,40.74,40.77,98400.0,26.7749,26.7814,26.742,26.7617,98400.0
2007-06-15 13:00:00,40.78,40.78,40.7,40.72,96000.0,26.7683,26.7683,26.7158,26.7289,96000.0
2007-06-15 13:10:00,40.71,40.75,40.7,40.74,110400.0,26.7224,26.7486,26.7158,26.742,110400.0
2007-06-15 13:20:00,40.75,40.83,40.74,40.81,181800.0,26.7486,26.8011,26.742,26.788,181800.0
2007-06-15 13:30:00,40.82,40.83,40.79,40.81,298800.0,26.7946,26.8011,26.7749,26.788,298800.0
2007-06-15 13:40:00,40.8,40.85,40.77,40.83,63900.0,26.7814,26.8143,26.7617,26.8011,63900.0
2007-06-15 13:50:00,40.82,40.85,40.82,40.84,20400.0,26.7946,26.8143,26.7946,26.8077,20400.0
2007-06-15 14:00:00,40.84,40.86,40.74,40.75,103800.0,26.8077,26.8208,26.742,26.7486,103800.0
2007-06-15 14:10:00,40.75,40.8,40.72,40.78,57300.0,26.7486,26.7814,26.7289,26.7683,57300.0
2007-06-15 14:20:00,40.77,40.8,40.76,40.78,22500.0,26.7617,26.7814,26.7552,26.7683,22500.0
2007-06-15 14:30:00,40.79,40.84,40.77,40.83,93300.0,26.7749,26.8077,26.7617,26.8011,93300.0
2007-06-15 14:40:00,40.83,40.84,40.81,40.82,87000.0,26.8011,26.8077,26.788,26.7946,87000.0
2007-06-15 14:50:00,40.83,40.87,40.82,40.86,100800.0,26.8011,26.8274,26.7946,26.8208,100800.0
2007-06-15 15:00:00,40.87,40.89,40.83,40.88,199200.0,26.8274,26.8405,26.8011,26.8339,199200.0
2007-06-15 15:10:00,40.88,40.92,40.87,40.87,167400.0,26.8339,26.8602,26.8274,26.8274,167400.0
2007-06-15 15:20:00,40.87,40.88,40.84,40.88,184800.0,26.8274,26.8339,26.8077,26.8339,184800.0
2007-06-15 15:30:00,40.87,40.95,40.86,40.92,343500.0,26.8274,26.8799,26.8208,26.8602,343500.0
2007-06-15 15:40:00,40.92,40.93,40.87,40.87,465900.0,26.8602,26.8668,26.8274,26.8274,465900.0
2007-06-15 15:50:00,40.88,40.95,40.84,40.87,655200.0,26.8339,26.8799,26.8077,26.8274,655200.0
2007-06-15 16:00:00,40.87,40.9,40.85,40.9,52200.0,26.8274,26.8471,26.8143,26.8471,52200.0
2007-06-15 16:10:00,40.9,40.9,40.9,40.9,0.0,26.8471,26.8471,26.8471,26.8471,0.0
2007-06-18 09:30:00,41.72,41.96,41.7,41.7,732900.0,27.3853,27.5429,27.3722,27.3722,732900.0
2007-06-18 09:40:00,41.7,41.78,41.64,41.67,668700.0,27.3722,27.4247,27.3328,27.3525,668700.0
2007-06-18 09:50:00,41.67,41.7,41.63,41.66,412800.0,27.3525,27.3722,27.3262,27.3459,412800.0
2007-06-18 10:00:00,41.67,41.7,41.53,41.55,629400.0,27.3525,27.3722,27.2606,27.2737,629400.0
2007-06-18 10:10:00,41.55,41.58,41.5,41.52,321300.0,27.2737,27.2934,27.2409,27.254,321300.0
2007-06-18 10:20:00,41.52,41.6,41.5,41.52,291300.0,27.254,27.3066,27.2409,27.254,291300.0
2007-06-18 10:30:00,41.52,41.59,41.5,41.59,258900.0,27.254,27.3,27.2409,27.3,258900.0
2007-06-18 10:40:00,41.59,41.62,41.59,41.6,185400.0,27.3,27.3197,27.3,27.3066,185400.0
2007-06-18 10:50:00,41.61,41.61,41.59,41.6,102300.0,27.3131,27.3131,27.3,27.3066,102300.0
2007-06-18 11:00:00,41.6,41.64,41.57,41.63,116700.0,27.3066,27.3328,27.2869,27.3262,116700.0
2007-06-18 11:10:00,41.64,41.68,41.6,41.68,101700.0,27.3328,27.3591,27.3066,27.3591,101700.0
2007-06-18 11:20:00,41.68,41.77,41.68,41.71,192600.0,27.3591,27.4181,27.3591,27.3788,192600.0
2007-06-18 11:30:00,41.71,41.75,41.71,41.74,44700.0,27.3788,27.405,27.3788,27.3985,44700.0
2007-06-18 11:40:00,41.73,41.77,41.71,41.76,95700.0,27.3919,27.4181,27.3788,27.4116,95700.0
2007-06-18 11:50:00,41.75,41.77,41.72,41.74,312000.0,27.405,27.4181,27.3853,27.3985,312000.0
2007-06-18 12:00:00,41.73,41.75,41.68,41.71,96300.0,27.3919,27.405,27.3591,27.3788,96300.0
2007-06-18 12:10:00,41.7,41.74,41.68,41.74,62700.0,27.3722,27.3985,27.3591,27.3985,62700.0
2007-06-18 12:20:00,41.73,41.77,41.71,41.74,87000.0,27.3919,27.4181,27.3788,27.3985,87000.0
2007-06-18 12:30:00,41.74,41.77,41.74,41.77,41700.0,27.3985,27.4181,27.3985,27.4181,41700.0
2007-06-18 12:40:00,41.77,41.83,41.76,41.83,171300.0,27.4181,27.4575,27.4116,27.4575,171300.0
2007-06-18 12:50:00,41.83,41.88,41.82,41.86,190800.0,27.4575,27.4904,27.451,27.4772,190800.0
2007-06-18 13:00:00,41.84,41.85,41.81,41.82,153000.0,27.4641,27.4707,27.4444,27.451,153000.0
2007-06-18 13:10:00,41.81,41.88,41.8,41.88,172800.0,27.4444,27.4904,27.4378,27.4904,172800.0
2007-06-18 13:20:00,41.88,41.89,41.86,41.87,100800.0,27.4904,27.4969,27.4772,27.4838,100800.0
2007-06-18 13:30:00,41.87,41.9,41.79,41.8,71400.0,27.4838,27.5035,27.4313,27.4378,71400.0
2007-06-18 13:40:00,41.8,41.82,41.74,41.81,122400.0,27.4378,27.451,27.3985,27.4444,122400.0
2007-06-18 13:50:00,41.81,41.81,41.74,41.75,73200.0,27.4444,27.4444,27.3985,27.405,73200.0
2007-06-18 14:00:00,41.75,41.8,41.73,41.77,76200.0,27.405,27.4378,27.3919,27.4181,76200.0
2007-06-18 14:10:00,41.79,41.81,41.77,41.8,22500.0,27.4313,27.4444,27.4181,27.4378,22500.0
2007-06-18 14:20:00,41.8,41.88,41.79,41.86,52200.0,27.4378,27.4904,27.4313,27.4772,52200.0
2007-06-18 14:30:00,41.87,41.9,41.85,41.86,242100.0,27.4838,27.5035,27.4707,27.4772,242100.0
2007-06-18 14:40:00,41.86,41.89,41.82,41.82,146100.0,27.4772,27.4969,27.451,27.451,146100.0
2007-06-18 14:50:00,41.82,41.9,41.79,41.9,214800.0,27.451,27.5035,27.4313,27.5035,214800.0
2007-06-18 15:00:00,41.9,41.94,41.89,41.91,133200.0,27.5035,27.5297,27.4969,27.51,133200.0
2007-06-18 15:10:00,41.92,41.92,41.85,41.87,104400.0,27.5166,27.5166,27.4707,27.4838,104400.0
2007-06-18 15:20:00,41.87,41.87,41.82,41.83,141300.0,27.4838,27.4838,27.451,27.4575,141300.0
2007-06-18 15:30:00,41.83,41.86,41.83,41.84,227100.0,27.4575,27.4772,27.4575,27.4641,227100.0
2007-06-18 15:40:00,41.85,41.86,41.83,41.85,192300.0,27.4707,27.4772,27.4575,27.4707,192300.0
2007-06-18 15:50:00,41.84,41.84,41.78,41.83,725400.0,27.4641,27.4641,27.4247,27.4575,725400.0
2007-06-18 16:00:00,41.84,41.88,41.79,41.79,96000.0,27.4641,27.4904,27.4313,27.4313,96000.0
2007-06-18 16:10:00,41.82,41.86,41.82,41.82,9900.0,27.451,27.4772,27.451,27.451,9900.0
2007-06-19 09:30:00,41.82,41.83,41.72,41.77,133500.0,27.451,27.4575,27.3853,27.4181,133500.0
2007-06-19 09:40:00,41.78,41.82,41.74,41.75,168900.0,27.4247,27.451,27.3985,27.405,168900.0
2007-06-19 09:50:00,41.75,41.77,41.68,41.72,632400.0,27.405,27.4181,27.3591,27.3853,632400.0
2007-06-19 10:00:00,41.71,41.75,41.71,41.73,45300.0,27.3788,27.405,27.3788,27.3919,45300.0
2007-06-19 10:10:00,41.73,41.74,41.71,41.73,123300.0,27.3919,27.3985,27.3788,27.3919,123300.0
2007-06-19 10:20:00,41.73,41.8,41.72,41.78,159000.0,27.3919,27.4378,27.3853,27.4247,159000.0
2007-06-19 10:30:00,41.78,41.92,41.78,41.88,226800.0,27.4247,27.5166,27.4247,27.4904,226800.0
2007-06-19 10:40:00,41.88,41.9,41.86,41.87,218100.0,27.4904,27.5035,27.4772,27.4838,218100.0
2007-06-19 10:50:00,41.87,41.9,41.86,41.87,950700.0,27.4838,27.5035,27.4772,27.4838,950700.0
2007-06-19 11:00:00,41.88,41.88,41.85,41.85,50100.0,27.4904,27.4904,27.4707,27.4707,50100.0
2007-06-19 11:10:00,41.85,41.87,41.78,41.87,267000.0,27.4707,27.4838,27.4247,27.4838,267000.0
2007-06-19 11:20:00,41.87,41.9,41.84,41.86,145800.0,27.4838,27.5035,27.4641,27.4772,145800.0
2007-06-19 11:30:00,41.86,41.86,41.81,41.83,98400.0,27.4772,27.4772,27.4444,27.4575,98400.0
2007-06-19 11:40:00,41.82,41.83,41.81,41.82,31800.0,27.451,27.4575,27.4444,27.451,31800.0
2007-06-19 11:50:00,41.83,41.86,41.82,41.86,72600.0,27.4575,27.4772,27.451,27.4772,72600.0
2007-06-19 12:00:00,41.86,42.07,41.86,42.05,184500.0,27.4772,27.6151,27.4772,27.6019,184500.0
2007-06-19 12:10:00,42.05,42.1,42.02,42.06,129900.0,27.6019,27.6348,27.5822,27.6085,129900.0
2007-06-19 12:20:00,42.07,42.07,42.04,42.06,106800.0,27.6151,27.6151,27.5954,27.6085,106800.0
2007-06-19 12:30:00,42.06,42.13,42.05,42.1,95400.0,27.6085,27.6545,27.6019,27.6348,95400.0
2007-06-19 12:40:00,42.1,42.16,42.1,42.15,189900.0,27.6348,27.6741,27.6348,27.6676,189900.0
2007-06-19 12:50:00,42.14,42.17,42.13,42.16,161100.0,27.661,27.6807,27.6545,27.6741,161100.0
2007-06-19 13:00:00,42.16,42.16,42.11,42.13,43800.0,27.6741,27.6741,27.6413,27.6545,43800.0
2007-06-19 13:10:00,42.12,42.21,42.12,42.21,87900.0,27.6479,27.707,27.6479,27.707,87900.0
2007-06-19 13:20:00,42.21,42.33,42.17,42.24,197100.0,27.707,27.7857,27.6807,27.7267,197100.0
2007-06-19 13:30:00,42.24,42.36,42.21,42.22,220200.0,27.7267,27.8054,27.707,27.7135,220200.0
2007-06-19 13:40:00,42.22,42.22,42.19,42.2,107100.0,27.7135,27.7135,27.6938,27.7004,107100.0
2007-06-19 13:50:00,42.2,42.22,42.18,42.18,81900.0,27.7004,27.7135,27.6873,27.6873,81900.0
2007-06-19 14:00:00,42.18,42.22,42.17,42.19,175200.0,27.6873,27.7135,27.6807,27.6938,175200.0
2007-06-19 14:10:00,42.19,42.21,42.19,42.19,50400.0,27.6938,27.707,27.6938,27.6938,50400.0
2007-06-19 14:20:00,42.19,42.19,42.17,42.17,95100.0,27.6938,27.6938,27.6807,27.6807,95100.0
2007-06-19 14:30:00,42.17,42.18,42.1,42.15,118800.0,27.6807,27.6873,27.6348,27.6676,118800.0
2007-06-19 14:40:00,42.14,42.15,42.09,42.12,97200.0,27.661,27.6676,27.6282,27.6479,97200.0
2007-06-19 14:50:00,42.11,42.11,42.03,42.08,150900.0,27.6413,27.6413,27.5888,27.6216,150900.0
2007-06-19 15:00:00,42.07,42.11,42.07,42.11,175200.0,27.6151,27.6413,27.6151,27.6413,175200.0
2007-06-19 15:10:00,42.1,42.12,42.08,42.1,101100.0,27.6348,27.6479,27.6216,27.6348,101100.0
2007-06-19 15:20:00,42.1,42.12,42.06,42.11,89400.0,27.6348,27.6479,27.6085,27.6413,89400.0
2007-06-19 15:30:00,42.11,42.18,42.11,42.16,208200.0,27.6413,27.6873,27.6413,27.6741,208200.0
2007-06-19 15:40:00,42.17,42.18,42.13,42.16,193500.0,27.6807,27.6873,27.6545,27.6741,193500.0
2007-06-19 15:50:00,42.16,42.17,42.07,42.07,502500.0,27.6741,27.6807,27.6151,27.6151,502500.0
2007-06-19 16:00:00,42.05,42.16,42.05,42.16,183900.0,27.6019,27.6741,27.6019,27.6741,183900.0
2007-06-19 16:10:00,42.12,42.12,42.12,42.12,300.0,27.6479,27.6479,27.6479,27.6479,300.0
2007-06-20 09:30:00,42.5,42.53,42.38,42.53,901800.0,27.8973,27.917,27.8186,27.917,901800.0
2007-06-20 09:40:00,42.53,42.73,42.53,42.58,754800.0,27.917,28.0483,27.917,27.9498,754800.0
2007-06-20 09:50:00,42.59,42.6,42.53,42.55,633600.0,27.9564,27.963,27.917,27.9301,633600.0
2007-06-20 10:00:00,42.55,42.63,42.47,42.54,1630500.0,27.9301,27.9827,27.8776,27.9236,1630500.0
2007-06-20 10:10:00,42.54,42.6,42.54,42.6,171900.0,27.9236,27.963,27.9236,27.963,171900.0
2007-06-20 10:20:00,42.6,42.63,42.56,42.58,336600.0,27.963,27.9827,27.9367,27.9498,336600.0
2007-06-20 10:30:00,42.58,42.7,42.58,42.6,342000.0,27.9498,28.0286,27.9498,27.963,342000.0
2007-06-20 10:40:00,42.6,42.67,42.6,42.64,208200.0,27.963,28.0089,27.963,27.9892,208200.0
2007-06-20 10:50:00,42.63,42.73,42.63,42.69,162600.0,27.9827,28.0483,27.9827,28.022,162600.0
2007-06-20 11:00:00,42.69,42.73,42.65,42.7,167700.0,28.022,28.0483,27.9958,28.0286,167700.0
2007-06-20 11:10:00,42.7,42.71,42.63,42.63,235800.0,28.0286,28.0352,27.9827,27.9827,235800.0
2007-06-20 11:20:00,42.63,42.66,42.6,42.64,218100.0,27.9827,28.0023,27.963,27.9892,218100.0
2007-06-20 11:30:00,42.64,42.67,42.61,42.62,219600.0,27.9892,28.0089,27.9695,27.9761,219600.0
2007-06-20 11:40:00,42.61,42.68,42.58,42.65,399900.0,27.9695,28.0155,27.9498,27.9958,399900.0
2007-06-20 11:50:00,42.64,42.67,42.6,42.64,276600.0,27.9892,28.0089,27.963,27.9892,276600.0
2007-06-20 12:00:00,42.64,42.68,42.58,42.6,120900.0,27.9892,28.0155,27.9498,27.963,120900.0
2007-06-20 12:10:00,42.62,42.7,42.6,42.65,159300.0,27.9761,28.0286,27.963,27.9958,159300.0
2007-06-20 12:20:00,42.65,42.68,42.64,42.64,65400.0,27.9958,28.0155,27.9892,27.9892,65400.0
2007-06-20 12:30:00,42.64,42.66,42.62,42.66,64500.0,27.9892,28.0023,27.9761,28.0023,64500.0
2007-06-20 12:40:00,42.66,42.68,42.63,42.67,88500.0,28.0023,28.0155,27.9827,28.0089,88500.0
2007-06-20 12:50:00,42.67,42.68,42.66,42.67,50100.0,28.0089,28.0155,28.0023,28.0089,50100.0
2007-06-20 13:00:00,42.68,42.68,42.59,42.59,57600.0,28.0155,28.0155,27.9564,27.9564,57600.0
2007-06-20 13:10:00,42.59,42.64,42.45,42.47,418500.0,27.9564,27.9892,27.8645,27.8776,418500.0
2007-06-20 13:20:00,42.48,42.52,42.3,42.37,551100.0,27.8842,27.9105,27.766,27.812,551100.0
2007-06-20 13:30:00,42.37,42.42,42.33,42.37,277500.0,27.812,27.8448,27.7857,27.812,277500.0
2007-06-20 13:40:00,42.37,42.41,42.34,42.4,73200.0,27.812,27.8382,27.7923,27.8317,73200.0
2007-06-20 13:50:00,42.38,42.41,42.35,42.4,83100.0,27.8186,27.8382,27.7989,27.8317,83100.0
2007-06-20 14:00:00,42.4,42.53,42.37,42.53,221400.0,27.8317,27.917,27.812,27.917,221400.0
2007-06-20 14:10:00,42.53,42.53,42.41,42.49,171900.0,27.917,27.917,27.8382,27.8908,171900.0
2007-06-20 14:20:00,42.5,42.5,42.33,42.35,258900.0,27.8973,27.8973,27.7857,27.7989,258900.0
2007-06-20 14:30:00,42.35,42.38,42.27,42.33,214800.0,27.7989,27.8186,27.7463,27.7857,214800.0
2007-06-20 14:40:00,42.33,42.4,42.27,42.31,407400.0,27.7857,27.8317,27.7463,27.7726,407400.0
2007-06-20 14:50:00,42.32,42.36,42.3,42.32,86400.0,27.7792,27.8054,27.766,27.7792,86400.0
2007-06-20 15:00:00,42.33,42.34,42.22,42.26,155700.0,27.7857,27.7923,27.7135,27.7398,155700.0
2007-06-20 15:10:00,42.26,42.3,42.18,42.25,153000.0,27.7398,27.766,27.6873,27.7332,153000.0
2007-06-20 15:20:00,42.25,42.26,42.0,42.08,462300.0,27.7332,27.7398,27.5691,27.6216,462300.0
2007-06-20 15:30:00,42.08,42.1,41.92,41.98,415800.0,27.6216,27.6348,27.5166,27.556,415800.0
2007-06-20 15:40:00,41.97,42.1,41.93,42.02,659100.0,27.5494,27.6348,27.5232,27.5822,659100.0
2007-06-20 15:50:00,42.02,42.07,41.92,42.0,936300.0,27.5822,27.6151,27.5166,27.5691,936300.0
2007-06-20 16:00:00,42.0,42.01,42.0,42.0,167100.0,27.5691,27.5757,27.5691,27.5691,167100.0
2007-06-20 16:10:00,42.0,42.0,42.0,42.0,18600.0,27.5691,27.5691,27.5691,27.5691,18600.0
2007-06-21 09:30:00,42.92,42.93,42.82,42.86,484200.0,28.173,28.1796,28.1074,28.1336,484200.0
2007-06-21 09:40:00,42.85,42.92,42.72,42.8,451200.0,28.1271,28.173,28.0417,28.0942,451200.0
2007-06-21 09:50:00,42.81,42.88,42.72,42.74,510000.0,28.1008,28.1468,28.0417,28.0549,510000.0
2007-06-21 10:00:00,42.74,42.93,42.72,42.77,500400.0,28.0549,28.1796,28.0417,28.0746,500400.0
2007-06-21 10:10:00,42.77,43.02,42.76,43.01,479400.0,28.0746,28.2387,28.068,28.2321,479400.0
2007-06-21 10:20:00,43.02,43.23,42.95,43.14,570600.0,28.2387,28.3765,28.1927,28.3174,570600.0
2007-06-21 10:30:00,43.15,43.17,42.93,42.98,529500.0,28.324,28.3371,28.1796,28.2124,529500.0
2007-06-21 10:40:00,42.98,43.12,42.98,43.09,819600.0,28.2124,28.3043,28.2124,28.2846,819600.0
2007-06-21 10:50:00,43.09,43.17,43.07,43.1,276600.0,28.2846,28.3371,28.2715,28.2912,276600.0
2007-06-21 11:00:00,43.11,43.21,43.02,43.04,257100.0,28.2977,28.3634,28.2387,28.2518,257100.0
2007-06-21 11:10:00,43.05,43.15,43.01,43.14,159600.0,28.2583,28.324,28.2321,28.3174,159600.0
2007-06-21 11:20:00,43.14,43.22,43.06,43.09,176700.0,28.3174,28.3699,28.2649,28.2846,176700.0
2007-06-21 11:30:00,43.1,43.1,42.89,42.95,237300.0,28.2912,28.2912,28.1533,28.1927,237300.0
2007-06-21 11:40:00,42.96,43.07,42.92,42.92,141900.0,28.1993,28.2715,28.173,28.173,141900.0
2007-06-21 11:50:00,42.91,42.92,42.8,42.9,208500.0,28.1665,28.173,28.0942,28.1599,208500.0
2007-06-21 12:00:00,42.9,43.1,42.9,42.99,110100.0,28.1599,28.2912,28.1599,28.219,110100.0
2007-06-21 12:10:00,43.01,43.05,42.94,42.96,152400.0,28.2321,28.2583,28.1861,28.1993,152400.0
2007-06-21 12:20:00,42.94,43.03,42.92,42.99,97500.0,28.1861,28.2452,28.173,28.219,97500.0
2007-06-21 12:30:00,42.99,43.02,42.92,43.02,114000.0,28.219,28.2387,28.173,28.2387,114000.0
2007-06-21 12:40:00,43.02,43.07,42.92,43.02,222300.0,28.2387,28.2715,28.173,28.2387,222300.0
2007-06-21 12:50:00,43.02,43.08,42.97,43.04,198300.0,28.2387,28.278,28.2058,28.2518,198300.0
2007-06-21 13:00:00,43.05,43.17,43.03,43.15,79800.0,28.2583,28.3371,28.2452,28.324,79800.0
2007-06-21 13:10:00,43.16,43.2,43.12,43.17,125100.0,28.3306,28.3568,28.3043,28.3371,125100.0
2007-06-21 13:20:00,43.17,43.21,43.13,43.21,95100.0,28.3371,28.3634,28.3109,28.3634,95100.0
2007-06-21 13:30:00,43.21,43.25,43.17,43.19,179400.0,28.3634,28.3896,28.3371,28.3502,179400.0
2007-06-21 13:40:00,43.19,43.29,43.19,43.29,199800.0,28.3502,28.4159,28.3502,28.4159,199800.0
2007-06-21 13:50:00,43.28,43.3,43.24,43.28,127500.0,28.4093,28.4224,28.3831,28.4093,127500.0
2007-06-21 14:00:00,43.3,43.33,43.23,43.23,149400.0,28.4224,28.4421,28.3765,28.3765,149400.0
2007-06-21 14:10:00,43.24,43.29,43.22,43.27,85200.0,28.3831,28.4159,28.3699,28.4028,85200.0
2007-06-21 14:20:00,43.27,43.27,43.19,43.19,74400.0,28.4028,28.4028,28.3502,28.3502,74400.0
2007-06-21 14:30:00,43.2,43.21,43.08,43.08,108000.0,28.3568,28.3634,28.278,28.278,108000.0
2007-06-21 14:40:00,43.08,43.17,43.08,43.11,167100.0,28.278,28.3371,28.278,28.2977,167100.0
2007-06-21 14:50:00,43.11,43.24,43.11,43.2,74100.0,28.2977,28.3831,28.2977,28.3568,74100.0
2007-06-21 15:00:00,43.2,43.26,43.18,43.21,114000.0,28.3568,28.3962,28.3437,28.3634,114000.0
2007-06-21 15:10:00,43.2,43.25,43.15,43.19,129600.0,28.3568,28.3896,28.324,28.3502,129600.0
2007-06-21 15:20:00,43.19,43.27,43.17,43.22,84300.0,28.3502,28.4028,28.3371,28.3699,84300.0
2007-06-21 15:30:00,43.23,43.35,43.23,43.28,149700.0,28.3765,28.4553,28.3765,28.4093,149700.0
2007-06-21 15:40:00,43.28,43.31,43.24,43.24,197400.0,28.4093,28.429,28.3831,28.3831,197400.0
2007-06-21 15:50:00,43.24,43.33,43.21,43.33,333900.0,28.3831,28.4421,28.3634,28.4421,333900.0
2007-06-21 16:00:00,43.33,43.33,43.29,43.29,11100.0,28.4421,28.4421,28.4159,28.4159,11100.0
2007-06-21 16:10:00,43.3,43.31,43.3,43.31,9600.0,28.4224,28.429,28.4224,28.429,9600.0
2007-06-22 09:30:00,43.23,43.47,43.23,43.45,255300.0,28.3765,28.534,28.3765,28.5209,255300.0
2007-06-22 09:40:00,43.45,43.46,43.14,43.17,316800.0,28.5209,28.5275,28.3174,28.3371,316800.0
2007-06-22 09:50:00,43.17,43.39,43.16,43.34,185100.0,28.3371,28.4815,28.3306,28.4487,185100.0
2007-06-22 10:00:00,43.34,43.34,43.18,43.2,169500.0,28.4487,28.4487,28.3437,28.3568,169500.0
2007-06-22 10:10:00,43.19,43.2,43.06,43.15,239700.0,28.3502,28.3568,28.2649,28.324,239700.0
2007-06-22 10:20:00,43.14,43.2,43.07,43.07,322800.0,28.3174,28.3568,28.2715,28.2715,322800.0
2007-06-22 10:30:00,43.09,43.13,42.99,43.1,275100.0,28.2846,28.3109,28.219,28.2912,275100.0
2007-06-22 10:40:00,43.11,43.14,43.07,43.11,63600.0,28.2977,28.3174,28.2715,28.2977,63600.0
2007-06-22 10:50:00,43.1,43.11,43.04,43.06,72600.0,28.2912,28.2977,28.2518,28.2649,72600.0
2007-06-22 11:00:00,43.05,43.06,43.02,43.05,88500.0,28.2583,28.2649,28.2387,28.2583,88500.0
2007-06-22 11:10:00,43.05,43.12,43.05,43.08,108000.0,28.2583,28.3043,28.2583,28.278,108000.0
2007-06-22 11:20:00,43.08,43.15,43.04,43.09,77100.0,28.278,28.324,28.2518,28.2846,77100.0
2007-06-22 11:30:00,43.09,43.2,43.08,43.12,113700.0,28.2846,28.3568,28.278,28.3043,113700.0
2007-06-22 11:40:00,43.12,43.12,43.03,43.07,75000.0,28.3043,28.3043,28.2452,28.2715,75000.0
2007-06-22 11:50:00,43.07,43.14,43.04,43.14,75000.0,28.2715,28.3174,28.2518,28.3174,75000.0
2007-06-22 12:00:00,43.14,43.14,43.06,43.06,28500.0,28.3174,28.3174,28.2649,28.2649,28500.0
2007-06-22 12:10:00,43.06,43.08,42.97,42.97,207300.0,28.2649,28.278,28.2058,28.2058,207300.0
2007-06-22 12:20:00,42.98,43.03,42.87,42.87,355800.0,28.2124,28.2452,28.1402,28.1402,355800.0
2007-06-22 12:30:00,42.85,42.94,42.7,42.9,366900.0,28.1271,28.1861,28.0286,28.1599,366900.0
2007-06-22 12:40:00,42.9,42.97,42.9,42.92,186900.0,28.1599,28.2058,28.1599,28.173,186900.0
2007-06-22 12:50:00,42.92,42.95,42.87,42.91,181200.0,28.173,28.1927,28.1402,28.1665,181200.0
2007-06-22 13:00:00,42.91,42.92,42.78,42.86,165000.0,28.1665,28.173,28.0811,28.1336,165000.0
2007-06-22 13:10:00,42.87,42.93,42.85,42.93,117000.0,28.1402,28.1796,28.1271,28.1796,117000.0
2007-06-22 13:20:00,42.92,43.03,42.92,43.0,171900.0,28.173,28.2452,28.173,28.2255,171900.0
2007-06-22 13:30:00,43.0,43.02,42.97,43.01,69900.0,28.2255,28.2387,28.2058,28.2321,69900.0
2007-06-22 13:40:00,43.01,43.01,42.93,42.95,102000.0,28.2321,28.2321,28.1796,28.1927,102000.0
2007-06-22 13:50:00,42.96,42.97,42.93,42.97,110400.0,28.1993,28.2058,28.1796,28.2058,110400.0
2007-06-22 14:00:00,42.97,42.97,42.92,42.92,174900.0,28.2058,28.2058,28.173,28.173,174900.0
2007-06-22 14:10:00,42.93,42.95,42.92,42.93,134400.0,28.1796,28.1927,28.173,28.1796,134400.0
2007-06-22 14:20:00,42.94,42.97,42.9,42.97,134700.0,28.1861,28.2058,28.1599,28.2058,134700.0
2007-06-22 14:30:00,42.97,42.99,42.9,42.99,132600.0,28.2058,28.219,28.1599,28.219,132600.0
2007-06-22 14:40:00,42.99,43.02,42.93,42.93,129600.0,28.219,28.2387,28.1796,28.1796,129600.0
2007-06-22 14:50:00,42.93,43.0,42.93,42.99,130500.0,28.1796,28.2255,28.1796,28.219,130500.0
2007-06-22 15:00:00,42.99,43.03,42.97,42.97,74400.0,28.219,28.2452,28.2058,28.2058,74400.0
2007-06-22 15:10:00,42.97,42.99,42.96,42.96,78000.0,28.2058,28.219,28.1993,28.1993,78000.0
2007-06-22 15:20:00,42.96,42.97,42.94,42.96,233100.0,28.1993,28.2058,28.1861,28.1993,233100.0
2007-06-22 15:30:00,42.95,42.95,42.9,42.91,160500.0,28.1927,28.1927,28.1599,28.1665,160500.0
2007-06-22 15:40:00,42.91,42.94,42.85,42.89,442500.0,28.1665,28.1861,28.1271,28.1533,442500.0
2007-06-22 15:50:00,42.89,42.96,42.85,42.96,381000.0,28.1533,28.1993,28.1271,28.1993,381000.0
2007-06-22 16:00:00,42.96,42.96,42.9,42.9,7200.0,28.1993,28.1993,28.1599,28.1599,7200.0
2007-06-22 16:10:00,42.9,42.9,42.9,42.9,900.0,28.1599,28.1599,28.1599,28.1599,900.0
2007-06-25 09:30:00,42.76,42.95,42.56,42.8,333000.0,28.068,28.1927,27.9367,28.0942,333000.0
2007-06-25 09:40:00,42.81,42.85,42.52,42.63,329100.0,28.1008,28.1271,27.9105,27.9827,329100.0
2007-06-25 09:50:00,42.61,42.73,42.54,42.66,390900.0,27.9695,28.0483,27.9236,28.0023,390900.0
2007-06-25 10:00:00,42.66,42.85,42.66,42.82,312300.0,28.0023,28.1271,28.0023,28.1074,312300.0
2007-06-25 10:10:00,42.83,43.0,42.74,42.94,382200.0,28.1139,28.2255,28.0549,28.1861,382200.0
2007-06-25 10:20:00,42.94,42.99,42.93,42.98,176100.0,28.1861,28.219,28.1796,28.2124,176100.0
2007-06-25 10:30:00,42.96,42.99,42.86,42.87,200700.0,28.1993,28.219,28.1336,28.1402,200700.0
2007-06-25 10:40:00,42.86,42.87,42.71,42.8,231000.0,28.1336,28.1402,28.0352,28.0942,231000.0
2007-06-25 10:50:00,42.8,42.92,42.73,42.87,250500.0,28.0942,28.173,28.0483,28.1402,250500.0
2007-06-25 11:00:00,42.87,42.98,42.85,42.91,353400.0,28.1402,28.2124,28.1271,28.1665,353400.0
2007-06-25 11:10:00,42.9,43.03,42.84,43.02,219600.0,28.1599,28.2452,28.1205,28.2387,219600.0
2007-06-25 11:20:00,43.01,43.02,42.97,42.97,81300.0,28.2321,28.2387,28.2058,28.2058,81300.0
2007-06-25 11:30:00,42.97,43.0,42.94,42.94,102600.0,28.2058,28.2255,28.1861,28.1861,102600.0
2007-06-25 11:40:00,42.95,42.95,42.88,42.9,58800.0,28.1927,28.1927,28.1468,28.1599,58800.0
2007-06-25 11:50:00,42.9,42.91,42.88,42.89,42900.0,28.1599,28.1665,28.1468,28.1533,42900.0
2007-06-25 12:00:00,42.89,43.03,42.89,43.01,137700.0,28.1533,28.2452,28.1533,28.2321,137700.0
2007-06-25 12:10:00,43.01,43.03,42.98,43.0,210300.0,28.2321,28.2452,28.2124,28.2255,210300.0
2007-06-25 12:20:00,43.0,43.03,42.98,42.98,62700.0,28.2255,28.2452,28.2124,28.2124,62700.0
2007-06-25 12:30:00,42.97,42.98,42.94,42.94,86400.0,28.2058,28.2124,28.1861,28.1861,86400.0
2007-06-25 12:40:00,42.96,42.96,42.93,42.93,36300.0,28.1993,28.1993,28.1796,28.1796,36300.0
2007-06-25 12:50:00,42.93,42.94,42.85,42.91,150000.0,28.1796,28.1861,28.1271,28.1665,150000.0
2007-06-25 13:00:00,42.91,42.95,42.91,42.95,77700.0,28.1665,28.1927,28.1665,28.1927,77700.0
2007-06-25 13:10:00,42.95,42.98,42.94,42.95,54600.0,28.1927,28.2124,28.1861,28.1927,54600.0
2007-06-25 13:20:00,42.96,42.97,42.92,42.92,77400.0,28.1993,28.2058,28.173,28.173,77400.0
2007-06-25 13:30:00,42.95,42.98,42.94,42.97,38400.0,28.1927,28.2124,28.1861,28.2058,38400.0
2007-06-25 13:40:00,42.97,42.98,42.95,42.98,36300.0,28.2058,28.2124,28.1927,28.2124,36300.0
2007-06-25 13:50:00,42.98,42.99,42.91,42.91,121800.0,28.2124,28.219,28.1665,28.1665,121800.0
2007-06-25 14:00:00,42.91,42.92,42.87,42.87,164700.0,28.1665,28.173,28.1402,28.1402,164700.0
2007-06-25 14:10:00,42.87,42.87,42.77,42.83,224700.0,28.1402,28.1402,28.0746,28.1139,224700.0
2007-06-25 14:20:00,42.84,42.92,42.8,42.85,200400.0,28.1205,28.173,28.0942,28.1271,200400.0
2007-06-25 14:30:00,42.84,42.84,42.67,42.71,414300.0,28.1205,28.1205,28.0089,28.0352,414300.0
2007-06-25 14:40:00,42.71,42.76,42.65,42.65,216900.0,28.0352,28.068,27.9958,27.9958,216900.0
2007-06-25 14:50:00,42.65,42.69,42.52,42.6,321600.0,27.9958,28.022,27.9105,27.963,321600.0
2007-06-25 15:00:00,42.6,42.61,42.43,42.44,242700.0,27.963,27.9695,27.8514,27.8579,242700.0
2007-06-25 15:10:00,42.44,42.52,42.37,42.42,415800.0,27.8579,27.9105,27.812,27.8448,415800.0
2007-06-25 15:20:00,42.42,42.62,42.38,42.57,522300.0,27.8448,27.9761,27.8186,27.9433,522300.0
2007-06-25 15:30:00,42.58,42.66,42.52,42.56,217500.0,27.9498,28.0023,27.9105,27.9367,217500.0
2007-06-25 15:40:00,42.56,42.56,42.42,42.47,201900.0,27.9367,27.9367,27.8448,27.8776,201900.0
2007-06-25 15:50:00,42.46,42.5,42.4,42.45,582600.0,27.8711,27.8973,27.8317,27.8645,582600.0
2007-06-25 16:00:00,42.45,42.47,42.42,42.42,44700.0,27.8645,27.8776,27.8448,27.8448,44700.0
2007-06-25 16:10:00,42.42,42.42,42.42,42.42,0.0,27.8448,27.8448,27.8448,27.8448,0.0
2007-06-26 09:30:00,42.62,42.73,42.6,42.64,266100.0,27.9761,28.0483,27.963,27.9892,266100.0
2007-06-26 09:40:00,42.65,42.7,42.6,42.6,265500.0,27.9958,28.0286,27.963,27.963,265500.0
2007-06-26 09:50:00,42.6,42.65,42.6,42.61,246300.0,27.963,27.9958,27.963,27.9695,246300.0
2007-06-26 10:00:00,42.62,42.67,42.57,42.58,462900.0,27.9761,28.0089,27.9433,27.9498,462900.0
2007-06-26 10:10:00,42.57,42.62,42.5,42.5,366000.0,27.9433,27.9761,27.8973,27.8973,366000.0
2007-06-26 10:20:00,42.5,42.52,42.35,42.35,333600.0,27.8973,27.9105,27.7989,27.7989,333600.0
2007-06-26 10:30:00,42.37,42.5,42.37,42.5,285000.0,27.812,27.8973,27.812,27.8973,285000.0
2007-06-26 10:40:00,42.5,42.6,42.43,42.48,401700.0,27.8973,27.963,27.8514,27.8842,401700.0
2007-06-26 10:50:00,42.48,42.51,42.35,42.37,238200.0,27.8842,27.9039,27.7989,27.812,238200.0
2007-06-26 11:00:00,42.35,42.44,42.22,42.35,188400.0,27.7989,27.8579,27.7135,27.7989,188400.0
2007-06-26 11:10:00,42.36,42.55,42.36,42.49,115500.0,27.8054,27.9301,27.8054,27.8908,115500.0
2007-06-26 11:20:00,42.48,42.53,42.39,42.4,172200.0,27.8842,27.917,27.8251,27.8317,172200.0
2007-06-26 11:30:00,42.39,42.47,42.37,42.41,271200.0,27.8251,27.8776,27.812,27.8382,271200.0
2007-06-26 11:40:00,42.43,42.48,42.39,42.44,123300.0,27.8514,27.8842,27.8251,27.8579,123300.0
2007-06-26 11:50:00,42.45,42.47,42.4,42.46,97800.0,27.8645,27.8776,27.8317,27.8711,97800.0
2007-06-26 12:00:00,42.46,42.53,42.46,42.48,183300.0,27.8711,27.917,27.8711,27.8842,183300.0
2007-06-26 12:10:00,42.47,42.5,42.45,42.48,141300.0,27.8776,27.8973,27.8645,27.8842,141300.0
2007-06-26 12:20:00,42.48,42.52,42.47,42.49,102900.0,27.8842,27.9105,27.8776,27.8908,102900.0
2007-06-26 12:30:00,42.49,42.49,42.32,42.33,90300.0,27.8908,27.8908,27.7792,27.7857,90300.0
2007-06-26 12:40:00,42.35,42.41,42.33,42.41,74700.0,27.7989,27.8382,27.7857,27.8382,74700.0
2007-06-26 12:50:00,42.41,42.41,42.34,42.37,59400.0,27.8382,27.8382,27.7923,27.812,59400.0
2007-06-26 13:00:00,42.39,42.42,42.35,42.39,57300.0,27.8251,27.8448,27.7989,27.8251,57300.0
2007-06-26 13:10:00,42.39,42.47,42.39,42.43,90000.0,27.8251,27.8776,27.8251,27.8514,90000.0
2007-06-26 13:20:00,42.43,42.44,42.42,42.43,75300.0,27.8514,27.8579,27.8448,27.8514,75300.0
2007-06-26 13:30:00,42.43,42.46,42.4,42.4,123000.0,27.8514,27.8711,27.8317,27.8317,123000.0
2007-06-26 13:40:00,42.41,42.45,42.36,42.37,247800.0,27.8382,27.8645,27.8054,27.812,247800.0
2007-06-26 13:50:00,42.37,42.38,42.34,42.37,138900.0,27.812,27.8186,27.7923,27.812,138900.0
2007-06-26 14:00:00,42.36,42.4,42.34,42.36,185100.0,27.8054,27.8317,27.7923,27.8054,185100.0
2007-06-26 14:10:00,42.36,42.36,42.27,42.29,72000.0,27.8054,27.8054,27.7463,27.7595,72000.0
2007-06-26 14:20:00,42.29,42.3,42.2,42.24,171300.0,27.7595,27.766,27.7004,27.7267,171300.0
2007-06-26 14:30:00,42.22,42.29,42.09,42.09,173700.0,27.7135,27.7595,27.6282,27.6282,173700.0
2007-06-26 14:40:00,42.09,42.19,42.08,42.16,169500.0,27.6282,27.6938,27.6216,27.6741,169500.0
2007-06-26 14:50:00,42.17,42.18,42.07,42.08,218400.0,27.6807,27.6873,27.6151,27.6216,218400.0
2007-06-26 15:00:00,42.08,42.13,42.05,42.11,346500.0,27.6216,27.6545,27.6019,27.6413,346500.0
2007-06-26 15:10:00,42.13,42.2,42.12,42.18,208800.0,27.6545,27.7004,27.6479,27.6873,208800.0
2007-06-26 15:20:00,42.17,42.18,42.11,42.12,168900.0,27.6807,27.6873,27.6413,27.6479,168900.0
2007-06-26 15:30:00,42.12,42.21,42.12,42.21,134700.0,27.6479,27.707,27.6479,27.707,134700.0
2007-06-26 15:40:00,42.19,42.2,42.13,42.15,207600.0,27.6938,27.7004,27.6545,27.6676,207600.0
2007-06-26 15:50:00,42.14,42.22,42.08,42.18,367500.0,27.661,27.7135,27.6216,27.6873,367500.0
2007-06-26 16:00:00,42.18,42.18,42.11,42.11,11400.0,27.6873,27.6873,27.6413,27.6413,11400.0
2007-06-26 16:10:00,42.09,42.1,41.99,42.1,11100.0,27.6282,27.6348,27.5626,27.6348,11100.0
2007-06-27 09:30:00,42.28,42.28,42.1,42.24,364800.0,27.7529,27.7529,27.6348,27.7267,364800.0
2007-06-27 09:40:00,42.25,42.26,42.13,42.18,134100.0,27.7332,27.7398,27.6545,27.6873,134100.0
2007-06-27 09:50:00,42.17,42.39,42.17,42.24,276300.0,27.6807,27.8251,27.6807,27.7267,276300.0
2007-06-27 10:00:00,42.24,42.37,42.15,42.31,154800.0,27.7267,27.812,27.6676,27.7726,154800.0
2007-06-27 10:10:00,42.33,42.34,42.19,42.25,226200.0,27.7857,27.7923,27.6938,27.7332,226200.0
2007-06-27 10:20:00,42.23,42.33,42.18,42.26,251100.0,27.7201,27.7857,27.6873,27.7398,251100.0
2007-06-27 10:30:00,42.25,42.38,42.23,42.26,225300.0,27.7332,27.8186,27.7201,27.7398,225300.0
2007-06-27 10:40:00,42.27,42.32,42.17,42.2,139800.0,27.7463,27.7792,27.6807,27.7004,139800.0
2007-06-27 10:50:00,42.2,42.25,42.17,42.18,83400.0,27.7004,27.7332,27.6807,27.6873,83400.0
2007-06-27 11:00:00,42.19,42.26,42.17,42.21,105300.0,27.6938,27.7398,27.6807,27.707,105300.0
2007-06-27 11:10:00,42.22,42.38,42.22,42.37,87300.0,27.7135,27.8186,27.7135,27.812,87300.0
2007-06-27 11:20:00,42.37,42.37,42.29,42.29,131700.0,27.812,27.812,27.7595,27.7595,131700.0
2007-06-27 11:30:00,42.31,42.33,42.28,42.31,14700.0,27.7726,27.7857,27.7529,27.7726,14700.0
2007-06-27 11:40:00,42.29,42.32,42.24,42.31,9300.0,27.7595,27.7792,27.7267,27.7726,9300.0
2007-06-27 11:50:00,42.31,42.35,42.29,42.29,50100.0,27.7726,27.7989,27.7595,27.7595,50100.0
2007-06-27 12:00:00,42.33,42.43,42.3,42.4,162000.0,27.7857,27.8514,27.766,27.8317,162000.0
2007-06-27 12:10:00,42.42,42.45,42.35,42.37,97500.0,27.8448,27.8645,27.7989,27.812,97500.0
2007-06-27 12:20:00,42.38,42.44,42.37,42.43,130800.0,27.8186,27.8579,27.812,27.8514,130800.0
2007-06-27 12:30:00,42.41,42.46,42.39,42.45,129000.0,27.8382,27.8711,27.8251,27.8645,129000.0
2007-06-27 12:40:00,42.44,42.49,42.42,42.44,189900.0,27.8579,27.8908,27.8448,27.8579,189900.0
2007-06-27 12:50:00,42.43,42.51,42.39,42.49,100200.0,27.8514,27.9039,27.8251,27.8908,100200.0
2007-06-27 13:00:00,42.49,42.49,42.37,42.37,101700.0,27.8908,27.8908,27.812,27.812,101700.0
2007-06-27 13:10:00,42.38,42.42,42.29,42.32,99300.0,27.8186,27.8448,27.7595,27.7792,99300.0
2007-06-27 13:20:00,42.33,42.4,42.32,42.35,63600.0,27.7857,27.8317,27.7792,27.7989,63600.0
2007-06-27 13:30:00,42.34,42.36,42.28,42.36,62700.0,27.7923,27.8054,27.7529,27.8054,62700.0
2007-06-27 13:40:00,42.35,42.43,42.33,42.38,77400.0,27.7989,27.8514,27.7857,27.8186,77400.0
2007-06-27 13:50:00,42.39,42.45,42.37,42.42,108600.0,27.8251,27.8645,27.812,27.8448,108600.0
2007-06-27 14:00:00,42.42,42.49,42.42,42.47,90600.0,27.8448,27.8908,27.8448,27.8776,90600.0
2007-06-27 14:10:00,42.49,42.53,42.47,42.52,277800.0,27.8908,27.917,27.8776,27.9105,277800.0
2007-06-27 14:20:00,42.53,42.69,42.53,42.66,237900.0,27.917,28.022,27.917,28.0023,237900.0
2007-06-27 14:30:00,42.66,42.75,42.62,42.72,137400.0,28.0023,28.0614,27.9761,28.0417,137400.0
2007-06-27 14:40:00,42.74,42.78,42.68,42.72,154500.0,28.0549,28.0811,28.0155,28.0417,154500.0
2007-06-27 14:50:00,42.72,42.74,42.66,42.68,89100.0,28.0417,28.0549,28.0023,28.0155,89100.0
2007-06-27 15:00:00,42.68,42.82,42.67,42.8,188700.0,28.0155,28.1074,28.0089,28.0942,188700.0
2007-06-27 15:10:00,42.8,42.8,42.74,42.75,103200.0,28.0942,28.0942,28.0549,28.0614,103200.0
2007-06-27 15:20:00,42.75,42.82,42.67,42.76,150300.0,28.0614,28.1074,28.0089,28.068,150300.0
2007-06-27 15:30:00,42.76,42.86,42.75,42.86,215100.0,28.068,28.1336,28.0614,28.1336,215100.0
2007-06-27 15:40:00,42.84,42.95,42.83,42.91,400500.0,28.1205,28.1927,28.1139,28.1665,400500.0
2007-06-27 15:50:00,42.93,42.96,42.87,42.9,480900.0,28.1796,28.1993,28.1402,28.1599,480900.0
2007-06-27 16:00:00,42.87,43.0,42.82,42.88,6000.0,28.1402,28.2255,28.1074,28.1468,6000.0
2007-06-27 16:10:00,42.98,43.0,42.98,43.0,1800.0,28.2124,28.2255,28.2124,28.2255,1800.0
2007-06-28 09:30:00,43.05,43.08,42.94,43.03,116700.0,28.2583,28.278,28.1861,28.2452,116700.0
2007-06-28 09:40:00,43.05,43.13,43.0,43.13,68400.0,28.2583,28.3109,28.2255,28.3109,68400.0
2007-06-28 09:50:00,43.12,43.19,43.1,43.11,140700.0,28.3043,28.3502,28.2912,28.2977,140700.0
2007-06-28 10:00:00,43.13,43.19,43.1,43.16,81900.0,28.3109,28.3502,28.2912,28.3306,81900.0
2007-06-28 10:10:00,43.14,43.22,43.12,43.21,170400.0,28.3174,28.3699,28.3043,28.3634,170400.0
2007-06-28 10:20:00,43.21,43.24,43.13,43.19,126000.0,28.3634,28.3831,28.3109,28.3502,126000.0
2007-06-28 10:30:00,43.21,43.21,43.13,43.13,126000.0,28.3634,28.3634,28.3109,28.3109,126000.0
2007-06-28 10:40:00,43.14,43.18,43.07,43.17,82800.0,28.3174,28.3437,28.2715,28.3371,82800.0
2007-06-28 10:50:00,43.18,43.18,43.1,43.12,111600.0,28.3437,28.3437,28.2912,28.3043,111600.0
2007-06-28 11:00:00,43.12,43.14,43.09,43.13,43800.0,28.3043,28.3174,28.2846,28.3109,43800.0
2007-06-28 11:10:00,43.12,43.16,43.12,43.16,52500.0,28.3043,28.3306,28.3043,28.3306,52500.0
2007-06-28 11:20:00,43.16,43.16,43.14,43.15,26700.0,28.3306,28.3306,28.3174,28.324,26700.0
2007-06-28 11:30:00,43.14,43.2,43.13,43.2,68100.0,28.3174,28.3568,28.3109,28.3568,68100.0
2007-06-28 11:40:00,43.2,43.21,43.19,43.19,31200.0,28.3568,28.3634,28.3502,28.3502,31200.0
2007-06-28 11:50:00,43.2,43.28,43.19,43.27,38400.0,28.3568,28.4093,28.3502,28.4028,38400.0
2007-06-28 12:00:00,43.27,43.27,43.22,43.23,56400.0,28.4028,28.4028,28.3699,28.3765,56400.0
2007-06-28 12:10:00,43.21,43.25,43.21,43.23,185100.0,28.3634,28.3896,28.3634,28.3765,185100.0
2007-06-28 12:20:00,43.21,43.25,43.19,43.2,38100.0,28.3634,28.3896,28.3502,28.3568,38100.0
2007-06-28 12:30:00,43.2,43.26,43.2,43.24,35100.0,28.3568,28.3962,28.3568,28.3831,35100.0
2007-06-28 12:40:00,43.24,43.25,43.23,43.24,29700.0,28.3831,28.3896,28.3765,28.3831,29700.0
2007-06-28 12:50:00,43.24,43.25,43.23,43.23,56100.0,28.3831,28.3896,28.3765,28.3765,56100.0
2007-06-28 13:00:00,43.23,43.24,43.22,43.24,53400.0,28.3765,28.3831,28.3699,28.3831,53400.0
2007-06-28 13:10:00,43.23,43.24,43.23,43.23,51600.0,28.3765,28.3831,28.3765,28.3765,51600.0
2007-06-28 13:20:00,43.24,43.24,43.23,43.24,2700.0,28.3831,28.3831,28.3765,28.3831,2700.0
2007-06-28 13:30:00,43.24,43.24,43.2,43.24,14400.0,28.3831,28.3831,28.3568,28.3831,14400.0
2007-06-28 13:40:00,43.24,43.26,43.24,43.26,12600.0,28.3831,28.3962,28.3831,28.3962,12600.0
2007-06-28 13:50:00,43.26,43.29,43.26,43.28,25800.0,28.3962,28.4159,28.3962,28.4093,25800.0
2007-06-28 14:00:00,43.28,43.37,43.22,43.35,153300.0,28.4093,28.4684,28.3699,28.4553,153300.0
2007-06-28 14:10:00,43.36,43.45,43.22,43.32,414600.0,28.4618,28.5209,28.3699,28.4356,414600.0
2007-06-28 14:20:00,43.31,43.34,43.24,43.25,114300.0,28.429,28.4487,28.3831,28.3896,114300.0
2007-06-28 14:30:00,43.25,43.27,43.08,43.08,187500.0,28.3896,28.4028,28.278,28.278,187500.0
2007-06-28 14:40:00,43.08,43.33,43.08,43.23,89400.0,28.278,28.4421,28.278,28.3765,89400.0
2007-06-28 14:50:00,43.28,43.35,43.25,43.32,232500.0,28.4093,28.4553,28.3896,28.4356,232500.0
2007-06-28 15:00:00,43.32,43.32,43.2,43.27,98400.0,28.4356,28.4356,28.3568,28.4028,98400.0
2007-06-28 15:10:00,43.26,43.31,43.23,43.29,58200.0,28.3962,28.429,28.3765,28.4159,58200.0
2007-06-28 15:20:00,43.29,43.37,43.28,43.28,67800.0,28.4159,28.4684,28.4093,28.4093,67800.0
2007-06-28 15:30:00,43.29,43.35,43.29,43.33,139500.0,28.4159,28.4553,28.4159,28.4421,139500.0
2007-06-28 15:40:00,43.29,43.29,43.17,43.2,140400.0,28.4159,28.4159,28.3371,28.3568,140400.0
2007-06-28 15:50:00,43.2,43.26,43.16,43.18,170700.0,28.3568,28.3962,28.3306,28.3437,170700.0
2007-06-28 16:00:00,43.19,43.19,43.16,43.16,24300.0,28.3502,28.3502,28.3306,28.3306,24300.0
2007-06-28 16:10:00,43.16,43.16,43.16,43.16,0.0,28.3306,28.3306,28.3306,28.3306,0.0
2007-06-29 09:30:00,42.9,43.06,42.88,42.93,181200.0,28.1599,28.2649,28.1468,28.1796,181200.0
2007-06-29 09:40:00,42.93,43.23,42.93,43.16,262200.0,28.1796,28.3765,28.1796,28.3306,262200.0
2007-06-29 09:50:00,43.17,43.33,43.16,43.25,273900.0,28.3371,28.4421,28.3306,28.3896,273900.0
2007-06-29 10:00:00,43.25,43.4,43.22,43.27,435300.0,28.3896,28.4881,28.3699,28.4028,435300.0
2007-06-29 10:10:00,43.27,43.36,43.23,43.26,251700.0,28.4028,28.4618,28.3765,28.3962,251700.0
2007-06-29 10:20:00,43.26,43.28,43.24,43.26,87300.0,28.3962,28.4093,28.3831,28.3962,87300.0
2007-06-29 10:30:00,43.25,43.28,43.2,43.22,136500.0,28.3896,28.4093,28.3568,28.3699,136500.0
2007-06-29 10:40:00,43.24,43.25,43.19,43.21,49800.0,28.3831,28.3896,28.3502,28.3634,49800.0
2007-06-29 10:50:00,43.21,43.22,43.17,43.22,53100.0,28.3634,28.3699,28.3371,28.3699,53100.0
2007-06-29 11:00:00,43.22,43.22,43.06,43.09,207300.0,28.3699,28.3699,28.2649,28.2846,207300.0
2007-06-29 11:10:00,43.09,43.11,43.07,43.11,52800.0,28.2846,28.2977,28.2715,28.2977,52800.0
2007-06-29 11:20:00,43.11,43.13,43.1,43.13,64800.0,28.2977,28.3109,28.2912,28.3109,64800.0
2007-06-29 11:30:00,43.12,43.16,43.11,43.15,45600.0,28.3043,28.3306,28.2977,28.324,45600.0
2007-06-29 11:40:00,43.15,43.19,43.09,43.12,66900.0,28.324,28.3502,28.2846,28.3043,66900.0
2007-06-29 11:50:00,43.12,43.13,43.06,43.07,34800.0,28.3043,28.3109,28.2649,28.2715,34800.0
2007-06-29 12:00:00,43.08,43.12,43.06,43.09,50700.0,28.278,28.3043,28.2649,28.2846,50700.0
2007-06-29 12:10:00,43.08,43.15,43.07,43.07,48900.0,28.278,28.324,28.2715,28.2715,48900.0
2007-06-29 12:20:00,43.06,43.08,43.03,43.07,39600.0,28.2649,28.278,28.2452,28.2715,39600.0
2007-06-29 12:30:00,43.04,43.07,42.88,43.02,171300.0,28.2518,28.2715,28.1468,28.2387,171300.0
2007-06-29 12:40:00,43.01,43.05,42.98,43.01,34800.0,28.2321,28.2583,28.2124,28.2321,34800.0
2007-06-29 12:50:00,43.01,43.04,42.99,43.02,49800.0,28.2321,28.2518,28.219,28.2387,49800.0
2007-06-29 13:00:00,43.0,43.03,42.99,42.99,38700.0,28.2255,28.2452,28.219,28.219,38700.0
2007-06-29 13:10:00,42.97,42.99,42.91,42.97,38700.0,28.2058,28.219,28.1665,28.2058,38700.0
2007-06-29 13:20:00,42.97,43.03,42.95,43.01,75000.0,28.2058,28.2452,28.1927,28.2321,75000.0
2007-06-29 13:30:00,43.0,43.01,42.95,42.99,96900.0,28.2255,28.2321,28.1927,28.219,96900.0
2007-06-29 13:40:00,42.97,43.07,42.97,43.07,144600.0,28.2058,28.2715,28.2058,28.2715,144600.0
2007-06-29 13:50:00,43.07,43.13,43.02,43.06,120900.0,28.2715,28.3109,28.2387,28.2649,120900.0
2007-06-29 14:00:00,43.05,43.05,42.93,42.93,44700.0,28.2583,28.2583,28.1796,28.1796,44700.0
2007-06-29 14:10:00,42.91,42.96,42.85,42.94,105000.0,28.1665,28.1993,28.1271,28.1861,105000.0
2007-06-29 14:20:00,42.95,42.97,42.9,42.93,74100.0,28.1927,28.2058,28.1599,28.1796,74100.0
2007-06-29 14:30:00,42.93,43.02,42.85,42.99,64200.0,28.1796,28.2387,28.1271,28.219,64200.0
2007-06-29 14:40:00,42.98,43.02,42.89,42.94,68100.0,28.2124,28.2387,28.1533,28.1861,68100.0
2007-06-29 14:50:00,42.94,42.96,42.9,42.91,57300.0,28.1861,28.1993,28.1599,28.1665,57300.0
2007-06-29 15:00:00,42.93,42.96,42.74,42.8,150900.0,28.1796,28.1993,28.0549,28.0942,150900.0
2007-06-29 15:10:00,42.78,42.8,42.63,42.75,264900.0,28.0811,28.0942,27.9827,28.0614,264900.0
2007-06-29 15:20:00,42.75,42.79,42.67,42.67,114900.0,28.0614,28.0877,28.0089,28.0089,114900.0
2007-06-29 15:30:00,42.65,42.78,42.65,42.77,104100.0,27.9958,28.0811,27.9958,28.0746,104100.0
2007-06-29 15:40:00,42.76,42.87,42.76,42.77,153900.0,28.068,28.1402,28.068,28.0746,153900.0
2007-06-29 15:50:00,42.83,42.93,42.81,42.91,129300.0,28.1139,28.1796,28.1008,28.1665,129300.0
2007-06-29 16:00:00,42.91,42.95,42.91,42.93,23700.0,28.1665,28.1927,28.1665,28.1796,23700.0
2007-06-29 16:10:00,42.93,42.93,42.93,42.93,0.0,28.1796,28.1796,28.1796,28.1796,0.0
2007-07-02 09:30:00,43.07,43.33,43.04,43.26,197100.0,28.2715,28.4421,28.2518,28.3962,197100.0
2007-07-02 09:40:00,43.25,43.26,43.11,43.2,156600.0,28.3896,28.3962,28.2977,28.3568,156600.0
2007-07-02 09:50:00,43.21,43.36,43.16,43.35,318600.0,28.3634,28.4618,28.3306,28.4553,318600.0
2007-07-02 10:00:00,43.36,43.5,43.36,43.45,252900.0,28.4618,28.5537,28.4618,28.5209,252900.0
2007-07-02 10:10:00,43.45,43.56,43.44,43.44,219900.0,28.5209,28.5931,28.5143,28.5143,219900.0
2007-07-02 10:20:00,43.43,43.54,43.42,43.45,185100.0,28.5078,28.58,28.5012,28.5209,185100.0
2007-07-02 10:30:00,43.44,43.56,43.44,43.5,187200.0,28.5143,28.5931,28.5143,28.5537,187200.0
2007-07-02 10:40:00,43.5,43.51,43.44,43.47,122700.0,28.5537,28.5603,28.5143,28.534,122700.0
2007-07-02 10:50:00,43.47,43.49,43.46,43.49,45300.0,28.534,28.5472,28.5275,28.5472,45300.0
2007-07-02 11:00:00,43.49,43.54,43.49,43.53,84900.0,28.5472,28.58,28.5472,28.5734,84900.0
2007-07-02 11:10:00,43.53,43.56,43.49,43.53,303000.0,28.5734,28.5931,28.5472,28.5734,303000.0
2007-07-02 11:20:00,43.53,43.55,43.53,43.55,84000.0,28.5734,28.5866,28.5734,28.5866,84000.0
2007-07-02 11:30:00,43.54,43.58,43.53,43.58,191400.0,28.58,28.6062,28.5734,28.6062,191400.0
2007-07-02 11:40:00,43.57,43.58,43.55,43.55,109200.0,28.5997,28.6062,28.5866,28.5866,109200.0
2007-07-02 11:50:00,43.55,43.57,43.54,43.56,55800.0,28.5866,28.5997,28.58,28.5931,55800.0
2007-07-02 12:00:00,43.56,43.63,43.56,43.63,109200.0,28.5931,28.6391,28.5931,28.6391,109200.0
2007-07-02 12:10:00,43.63,43.69,43.62,43.67,166500.0,28.6391,28.6784,28.6325,28.6653,166500.0
2007-07-02 12:20:00,43.67,43.67,43.52,43.55,179400.0,28.6653,28.6653,28.5669,28.5866,179400.0
2007-07-02 12:30:00,43.55,43.57,43.53,43.56,72300.0,28.5866,28.5997,28.5734,28.5931,72300.0
2007-07-02 12:40:00,43.56,43.61,43.56,43.6,89400.0,28.5931,28.6259,28.5931,28.6194,89400.0
2007-07-02 12:50:00,43.61,43.63,43.59,43.62,135600.0,28.6259,28.6391,28.6128,28.6325,135600.0
2007-07-02 13:00:00,43.62,43.68,43.62,43.67,133200.0,28.6325,28.6719,28.6325,28.6653,133200.0
2007-07-02 13:10:00,43.68,43.77,43.68,43.71,210900.0,28.6719,28.731,28.6719,28.6916,210900.0
2007-07-02 13:20:00,43.71,43.79,43.71,43.77,209100.0,28.6916,28.7441,28.6916,28.731,209100.0
2007-07-02 13:30:00,43.79,43.82,43.77,43.82,303000.0,28.7441,28.7638,28.731,28.7638,303000.0
2007-07-02 13:40:00,43.82,43.9,43.82,43.89,192600.0,28.7638,28.8163,28.7638,28.8097,192600.0
2007-07-02 13:50:00,43.85,43.91,43.85,43.87,93600.0,28.7835,28.8229,28.7835,28.7966,93600.0
2007-07-02 14:00:00,43.87,43.88,43.84,43.87,94500.0,28.7966,28.8032,28.7769,28.7966,94500.0
2007-07-02 14:10:00,43.87,43.87,43.74,43.76,180300.0,28.7966,28.7966,28.7113,28.7244,180300.0
2007-07-02 14:20:00,43.76,43.79,43.75,43.75,184500.0,28.7244,28.7441,28.7178,28.7178,184500.0
2007-07-02 14:30:00,43.74,43.79,43.74,43.78,82500.0,28.7113,28.7441,28.7113,28.7375,82500.0
2007-07-02 14:40:00,43.79,43.81,43.72,43.73,132900.0,28.7441,28.7572,28.6981,28.7047,132900.0
2007-07-02 14:50:00,43.74,43.79,43.73,43.79,58200.0,28.7113,28.7441,28.7047,28.7441,58200.0
2007-07-02 15:00:00,43.79,43.82,43.76,43.77,162000.0,28.7441,28.7638,28.7244,28.731,162000.0
2007-07-02 15:10:00,43.76,43.8,43.74,43.78,64500.0,28.7244,28.7507,28.7113,28.7375,64500.0
2007-07-02 15:20:00,43.78,43.83,43.76,43.78,128100.0,28.7375,28.7703,28.7244,28.7375,128100.0
2007-07-02 15:30:00,43.78,43.79,43.76,43.78,111000.0,28.7375,28.7441,28.7244,28.7375,111000.0
2007-07-02 15:40:00,43.77,43.82,43.76,43.81,206100.0,28.731,28.7638,28.7244,28.7572,206100.0
2007-07-02 15:50:00,43.82,43.82,43.78,43.8,261600.0,28.7638,28.7638,28.7375,28.7507,261600.0
2007-07-02 16:00:00,43.85,43.85,43.72,43.72,167400.0,28.7835,28.7835,28.6981,28.6981,167400.0
2007-07-02 16:10:00,43.72,43.78,43.65,43.73,26400.0,28.6981,28.7375,28.6522,28.7047,26400.0
2007-07-03 09:30:00,44.21,44.21,44.08,44.14,282900.0,29.0198,29.0198,28.9344,28.9738,282900.0
2007-07-03 09:40:00,44.12,44.24,44.12,44.16,354000.0,28.9607,29.0395,28.9607,28.987,354000.0
2007-07-03 09:50:00,44.17,44.27,44.1,44.27,272100.0,28.9935,29.0592,28.9476,29.0592,272100.0
2007-07-03 10:00:00,44.26,44.31,44.21,44.29,141300.0,29.0526,29.0854,29.0198,29.0723,141300.0
2007-07-03 10:10:00,44.29,44.42,44.28,44.41,173100.0,29.0723,29.1576,29.0657,29.1511,173100.0
2007-07-03 10:20:00,44.4,44.53,44.4,44.52,345300.0,29.1445,29.2298,29.1445,29.2233,345300.0
2007-07-03 10:30:00,44.52,44.53,44.42,44.43,284100.0,29.2233,29.2298,29.1576,29.1642,284100.0
2007-07-03 10:40:00,44.44,44.5,44.43,44.49,97200.0,29.1708,29.2101,29.1642,29.2036,97200.0
2007-07-03 10:50:00,44.49,44.53,44.45,44.48,195600.0,29.2036,29.2298,29.1773,29.197,195600.0
2007-07-03 11:00:00,44.48,44.51,44.45,44.5,90900.0,29.197,29.2167,29.1773,29.2101,90900.0
2007-07-03 11:10:00,44.5,44.51,44.41,44.45,175200.0,29.2101,29.2167,29.1511,29.1773,175200.0
2007-07-03 11:20:00,44.45,44.52,44.43,44.47,88500.0,29.1773,29.2233,29.1642,29.1904,88500.0
2007-07-03 11:30:00,44.48,44.49,44.47,44.48,58200.0,29.197,29.2036,29.1904,29.197,58200.0
2007-07-03 11:40:00,44.47,44.47,44.38,44.38,159600.0,29.1904,29.1904,29.1314,29.1314,159600.0
2007-07-03 11:50:00,44.4,44.47,44.38,44.47,119400.0,29.1445,29.1904,29.1314,29.1904,119400.0
2007-07-03 12:00:00,44.47,44.51,44.47,44.51,146700.0,29.1904,29.2167,29.1904,29.2167,146700.0
2007-07-03 12:10:00,44.51,44.52,44.49,44.5,55500.0,29.2167,29.2233,29.2036,29.2101,55500.0
2007-07-03 12:20:00,44.5,44.58,44.5,44.54,93600.0,29.2101,29.2627,29.2101,29.2364,93600.0
2007-07-03 12:30:00,44.55,44.6,44.55,44.6,103200.0,29.243,29.2758,29.243,29.2758,103200.0
2007-07-03 12:40:00,44.6,44.63,44.54,44.6,198900.0,29.2758,29.2955,29.2364,29.2758,198900.0
2007-07-03 12:50:00,44.59,44.61,44.55,44.6,204900.0,29.2692,29.2823,29.243,29.2758,204900.0
2007-07-05 09:30:00,44.33,44.55,44.32,44.4,315300.0,29.0985,29.243,29.092,29.1445,315300.0
2007-07-05 09:40:00,44.41,44.52,44.41,44.52,363600.0,29.1511,29.2233,29.1511,29.2233,363600.0
2007-07-05 09:50:00,44.52,44.6,44.52,44.56,202200.0,29.2233,29.2758,29.2233,29.2495,202200.0
2007-07-05 10:00:00,44.59,44.63,44.55,44.63,156900.0,29.2692,29.2955,29.243,29.2955,156900.0
2007-07-05 10:10:00,44.62,44.72,44.58,44.62,247500.0,29.2889,29.3545,29.2627,29.2889,247500.0
2007-07-05 10:20:00,44.63,44.63,44.54,44.55,132600.0,29.2955,29.2955,29.2364,29.243,132600.0
2007-07-05 10:30:00,44.55,44.62,44.53,44.55,130200.0,29.243,29.2889,29.2298,29.243,130200.0
2007-07-05 10:40:00,44.55,44.56,44.48,44.5,163800.0,29.243,29.2495,29.197,29.2101,163800.0
2007-07-05 10:50:00,44.48,44.48,44.38,44.4,102300.0,29.197,29.197,29.1314,29.1445,102300.0
2007-07-05 11:00:00,44.41,44.42,44.32,44.39,78600.0,29.1511,29.1576,29.092,29.1379,78600.0
2007-07-05 11:10:00,44.39,44.4,44.3,44.37,145800.0,29.1379,29.1445,29.0789,29.1248,145800.0
2007-07-05 11:20:00,44.36,44.43,44.36,44.42,23100.0,29.1182,29.1642,29.1182,29.1576,23100.0
2007-07-05 11:30:00,44.43,44.43,44.42,44.43,35400.0,29.1642,29.1642,29.1576,29.1642,35400.0
2007-07-05 11:40:00,44.42,44.43,44.32,44.35,97500.0,29.1576,29.1642,29.092,29.1117,97500.0
2007-07-05 11:50:00,44.34,44.35,44.3,44.33,61200.0,29.1051,29.1117,29.0789,29.0985,61200.0
2007-07-05 12:00:00,44.32,44.36,44.29,44.3,61800.0,29.092,29.1182,29.0723,29.0789,61800.0
2007-07-05 12:10:00,44.3,44.3,44.23,44.3,38400.0,29.0789,29.0789,29.0329,29.0789,38400.0
2007-07-05 12:20:00,44.3,44.34,44.26,44.26,52500.0,29.0789,29.1051,29.0526,29.0526,52500.0
2007-07-05 12:30:00,44.26,44.26,44.21,44.23,57300.0,29.0526,29.0526,29.0198,29.0329,57300.0
2007-07-05 12:40:00,44.22,44.27,44.22,44.22,176400.0,29.0263,29.0592,29.0263,29.0263,176400.0
2007-07-05 12:50:00,44.23,44.28,44.23,44.28,77700.0,29.0329,29.0657,29.0329,29.0657,77700.0
2007-07-05 13:00:00,44.28,44.3,44.27,44.3,84300.0,29.0657,29.0789,29.0592,29.0789,84300.0
2007-07-05 13:10:00,44.29,44.35,44.29,44.35,40800.0,29.0723,29.1117,29.0723,29.1117,40800.0
2007-07-05 13:20:00,44.34,44.36,44.33,44.34,55500.0,29.1051,29.1182,29.0985,29.1051,55500.0
2007-07-05 13:30:00,44.33,44.36,44.33,44.33,93300.0,29.0985,29.1182,29.0985,29.0985,93300.0
2007-07-05 13:40:00,44.35,44.35,44.3,44.31,29100.0,29.1117,29.1117,29.0789,29.0854,29100.0
2007-07-05 13:50:00,44.32,44.32,44.27,44.3,24900.0,29.092,29.092,29.0592,29.0789,24900.0
2007-07-05 14:00:00,44.28,44.33,44.27,44.33,15600.0,29.0657,29.0985,29.0592,29.0985,15600.0
2007-07-05 14:10:00,44.31,44.38,44.3,44.37,85500.0,29.0854,29.1314,29.0789,29.1248,85500.0
2007-07-05 14:20:00,44.36,44.4,44.35,44.4,53700.0,29.1182,29.1445,29.1117,29.1445,53700.0
2007-07-05 14:30:00,44.4,44.46,44.39,44.44,97200.0,29.1445,29.1839,29.1379,29.1708,97200.0
2007-07-05 14:40:00,44.44,44.47,44.42,44.46,60900.0,29.1708,29.1904,29.1576,29.1839,60900.0
2007-07-05 14:50:00,44.47,44.5,44.46,44.49,59700.0,29.1904,29.2101,29.1839,29.2036,59700.0
2007-07-05 15:00:00,44.5,44.5,44.46,44.48,87000.0,29.2101,29.2101,29.1839,29.197,87000.0
2007-07-05 15:10:00,44.48,44.48,44.42,44.43,124200.0,29.197,29.197,29.1576,29.1642,124200.0
2007-07-05 15:20:00,44.43,44.44,44.37,44.4,131700.0,29.1642,29.1708,29.1248,29.1445,131700.0
2007-07-05 15:30:00,44.42,44.54,44.42,44.54,117300.0,29.1576,29.2364,29.1576,29.2364,117300.0
2007-07-05 15:40:00,44.54,44.57,44.49,44.57,127200.0,29.2364,29.2561,29.2036,29.2561,127200.0
2007-07-05 15:50:00,44.57,44.58,44.46,44.5,194100.0,29.2561,29.2627,29.1839,29.2101,194100.0
2007-07-05 16:00:00,44.54,44.6,44.54,44.57,22800.0,29.2364,29.2758,29.2364,29.2561,22800.0
2007-07-05 16:10:00,44.6,44.6,44.57,44.57,3000.0,29.2758,29.2758,29.2561,29.2561,3000.0
2007-07-06 09:30:00,45.13,45.15,45.0,45.05,142500.0,29.6237,29.6368,29.5383,29.5712,142500.0
2007-07-06 09:40:00,45.04,45.06,44.92,45.06,517800.0,29.5646,29.5777,29.4858,29.5777,517800.0
2007-07-06 09:50:00,45.04,45.06,44.99,45.04,296400.0,29.5646,29.5777,29.5318,29.5646,296400.0
2007-07-06 10:00:00,45.04,45.23,45.03,45.15,292500.0,29.5646,29.6893,29.558,29.6368,292500.0
2007-07-06 10:10:00,45.14,45.24,45.14,45.21,160200.0,29.6302,29.6959,29.6302,29.6762,160200.0
2007-07-06 10:20:00,45.2,45.27,45.17,45.27,237000.0,29.6696,29.7156,29.6499,29.7156,237000.0
2007-07-06 10:30:00,45.27,45.35,45.27,45.27,273000.0,29.7156,29.7681,29.7156,29.7156,273000.0
2007-07-06 10:40:00,45.27,45.32,45.24,45.29,138900.0,29.7156,29.7484,29.6959,29.7287,138900.0
2007-07-06 10:50:00,45.31,45.34,45.27,45.3,66000.0,29.7418,29.7615,29.7156,29.7353,66000.0
2007-07-06 11:00:00,45.3,45.42,45.3,45.37,115800.0,29.7353,29.814,29.7353,29.7812,115800.0
2007-07-06 11:10:00,45.38,45.47,45.38,45.41,78900.0,29.7878,29.8469,29.7878,29.8075,78900.0
2007-07-06 11:20:00,45.43,45.56,45.43,45.49,459600.0,29.8206,29.9059,29.8206,29.86,459600.0
2007-07-06 11:30:00,45.49,45.63,45.49,45.61,183900.0,29.86,29.9519,29.86,29.9388,183900.0
2007-07-06 11:40:00,45.6,45.61,45.55,45.55,103200.0,29.9322,29.9388,29.8994,29.8994,103200.0
2007-07-06 11:50:00,45.55,45.6,45.54,45.6,245700.0,29.8994,29.9322,29.8928,29.9322,245700.0
2007-07-06 12:00:00,45.6,45.63,45.6,45.61,66300.0,29.9322,29.9519,29.9322,29.9388,66300.0
2007-07-06 12:10:00,45.61,45.61,45.48,45.51,147300.0,29.9388,29.9388,29.8534,29.8731,147300.0
2007-07-06 12:20:00,45.51,45.55,45.42,45.5,131400.0,29.8731,29.8994,29.814,29.8665,131400.0
2007-07-06 12:30:00,45.5,45.54,45.48,45.53,117300.0,29.8665,29.8928,29.8534,29.8862,117300.0
2007-07-06 12:40:00,45.53,45.57,45.53,45.55,58500.0,29.8862,29.9125,29.8862,29.8994,58500.0
2007-07-06 12:50:00,45.57,45.59,45.54,45.56,33600.0,29.9125,29.9256,29.8928,29.9059,33600.0
2007-07-06 13:00:00,45.56,45.56,45.47,45.5,33900.0,29.9059,29.9059,29.8469,29.8665,33900.0
2007-07-06 13:10:00,45.49,45.53,45.47,45.48,60600.0,29.86,29.8862,29.8469,29.8534,60600.0
2007-07-06 13:20:00,45.48,45.5,45.48,45.49,47400.0,29.8534,29.8665,29.8534,29.86,47400.0
2007-07-06 13:30:00,45.49,45.52,45.49,45.52,72600.0,29.86,29.8797,29.86,29.8797,72600.0
2007-07-06 13:40:00,45.51,45.51,45.45,45.45,84300.0,29.8731,29.8731,29.8337,29.8337,84300.0
2007-07-06 13:50:00,45.47,45.5,45.46,45.47,107100.0,29.8469,29.8665,29.8403,29.8469,107100.0
2007-07-06 14:00:00,45.47,45.6,45.45,45.45,135300.0,29.8469,29.9322,29.8337,29.8337,135300.0
2007-07-06 14:10:00,45.45,45.52,45.45,45.51,313200.0,29.8337,29.8797,29.8337,29.8731,313200.0
2007-07-06 14:20:00,45.5,45.55,45.49,45.54,54600.0,29.8665,29.8994,29.86,29.8928,54600.0
2007-07-06 14:30:00,45.53,45.58,45.53,45.57,116400.0,29.8862,29.9191,29.8862,29.9125,116400.0
2007-07-06 14:40:00,45.58,45.59,45.5,45.51,83400.0,29.9191,29.9256,29.8665,29.8731,83400.0
2007-07-06 14:50:00,45.5,45.51,45.48,45.5,78000.0,29.8665,29.8731,29.8534,29.8665,78000.0
2007-07-06 15:00:00,45.5,45.53,45.5,45.53,73800.0,29.8665,29.8862,29.8665,29.8862,73800.0
2007-07-06 15:10:00,45.53,45.53,45.51,45.52,35700.0,29.8862,29.8862,29.8731,29.8797,35700.0
2007-07-06 15:20:00,45.52,45.54,45.47,45.5,49500.0,29.8797,29.8928,29.8469,29.8665,49500.0
2007-07-06 15:30:00,45.5,45.62,45.47,45.49,116700.0,29.8665,29.9453,29.8469,29.86,116700.0
2007-07-06 15:40:00,45.5,45.5,45.4,45.41,116100.0,29.8665,29.8665,29.8009,29.8075,116100.0
2007-07-06 15:50:00,45.41,45.45,45.4,45.44,205800.0,29.8075,29.8337,29.8009,29.8272,205800.0
2007-07-06 16:00:00,45.45,45.48,45.45,45.45,29100.0,29.8337,29.8534,29.8337,29.8337,29100.0
2007-07-06 16:10:00,45.4,45.4,45.4,45.4,600.0,29.8009,29.8009,29.8009,29.8009,600.0
2007-07-09 09:30:00,46.1,46.23,46.07,46.1,508200.0,30.2604,30.3457,30.2407,30.2604,508200.0
2007-07-09 09:40:00,46.13,46.27,46.13,46.22,490200.0,30.2801,30.372,30.2801,30.3392,490200.0
2007-07-09 09:50:00,46.22,46.29,46.17,46.23,714900.0,30.3392,30.3851,30.3063,30.3457,714900.0
2007-07-09 10:00:00,46.23,46.27,46.11,46.22,211500.0,30.3457,30.372,30.267,30.3392,211500.0
2007-07-09 10:10:00,46.23,46.23,46.17,46.23,165600.0,30.3457,30.3457,30.3063,30.3457,165600.0
2007-07-09 10:20:00,46.23,46.25,46.15,46.15,166800.0,30.3457,30.3589,30.2932,30.2932,166800.0
2007-07-09 10:30:00,46.15,46.19,46.08,46.13,268500.0,30.2932,30.3195,30.2473,30.2801,268500.0
2007-07-09 10:40:00,46.13,46.13,46.01,46.08,178200.0,30.2801,30.2801,30.2013,30.2473,178200.0
2007-07-09 10:50:00,46.09,46.13,46.05,46.1,104100.0,30.2538,30.2801,30.2276,30.2604,104100.0
2007-07-09 11:00:00,46.1,46.25,46.08,46.22,102300.0,30.2604,30.3589,30.2473,30.3392,102300.0
2007-07-09 11:10:00,46.22,46.27,46.22,46.27,91500.0,30.3392,30.372,30.3392,30.372,91500.0
2007-07-09 11:20:00,46.27,46.27,46.18,46.24,102000.0,30.372,30.372,30.3129,30.3523,102000.0
2007-07-09 11:30:00,46.24,46.24,46.2,46.21,33600.0,30.3523,30.3523,30.326,30.3326,33600.0
2007-07-09 11:40:00,46.21,46.23,46.2,46.22,27600.0,30.3326,30.3457,30.326,30.3392,27600.0
2007-07-09 11:50:00,46.22,46.29,46.21,46.24,37200.0,30.3392,30.3851,30.3326,30.3523,37200.0
2007-07-09 12:00:00,46.25,46.25,46.2,46.2,83100.0,30.3589,30.3589,30.326,30.326,83100.0
2007-07-09 12:10:00,46.2,46.24,46.18,46.23,66900.0,30.326,30.3523,30.3129,30.3457,66900.0
2007-07-09 12:20:00,46.23,46.24,46.21,46.21,31500.0,30.3457,30.3523,30.3326,30.3326,31500.0
2007-07-09 12:30:00,46.21,46.28,46.21,46.26,60300.0,30.3326,30.3785,30.3326,30.3654,60300.0
2007-07-09 12:40:00,46.26,46.26,46.19,46.21,30000.0,30.3654,30.3654,30.3195,30.3326,30000.0
2007-07-09 12:50:00,46.21,46.27,46.2,46.26,61200.0,30.3326,30.372,30.326,30.3654,61200.0
2007-07-09 13:00:00,46.25,46.25,46.23,46.24,26700.0,30.3589,30.3589,30.3457,30.3523,26700.0
2007-07-09 13:10:00,46.24,46.27,46.24,46.26,45600.0,30.3523,30.372,30.3523,30.3654,45600.0
2007-07-09 13:20:00,46.27,46.3,46.25,46.3,33900.0,30.372,30.3917,30.3589,30.3917,33900.0
2007-07-09 13:30:00,46.29,46.32,46.24,46.32,98100.0,30.3851,30.4048,30.3523,30.4048,98100.0
2007-07-09 13:40:00,46.31,46.33,46.29,46.3,44100.0,30.3982,30.4114,30.3851,30.3917,44100.0
2007-07-09 13:50:00,46.29,46.33,46.28,46.29,95400.0,30.3851,30.4114,30.3785,30.3851,95400.0
2007-07-09 14:00:00,46.29,46.33,46.27,46.28,108300.0,30.3851,30.4114,30.372,30.3785,108300.0
2007-07-09 14:10:00,46.3,46.33,46.28,46.28,66600.0,30.3917,30.4114,30.3785,30.3785,66600.0
2007-07-09 14:20:00,46.3,46.32,46.24,46.25,63300.0,30.3917,30.4048,30.3523,30.3589,63300.0
2007-07-09 14:30:00,46.24,46.28,46.24,46.28,95700.0,30.3523,30.3785,30.3523,30.3785,95700.0
2007-07-09 14:40:00,46.27,46.33,46.27,46.33,45300.0,30.372,30.4114,30.372,30.4114,45300.0
2007-07-09 14:50:00,46.33,46.37,46.31,46.33,136800.0,30.4114,30.4376,30.3982,30.4114,136800.0
2007-07-09 15:00:00,46.33,46.35,46.31,46.31,69900.0,30.4114,30.4245,30.3982,30.3982,69900.0
2007-07-09 15:10:00,46.32,46.35,46.3,46.35,54300.0,30.4048,30.4245,30.3917,30.4245,54300.0
2007-07-09 15:20:00,46.35,46.36,46.3,46.32,93900.0,30.4245,30.4311,30.3917,30.4048,93900.0
2007-07-09 15:30:00,46.31,46.32,46.23,46.23,147000.0,30.3982,30.4048,30.3457,30.3457,147000.0
2007-07-09 15:40:00,46.24,46.28,46.2,46.26,256200.0,30.3523,30.3785,30.326,30.3654,256200.0
2007-07-09 15:50:00,46.26,46.27,46.2,46.25,273000.0,30.3654,30.372,30.326,30.3589,273000.0
2007-07-09 16:00:00,46.25,46.25,46.22,46.24,36000.0,30.3589,30.3589,30.3392,30.3523,36000.0
2007-07-09 16:10:00,46.21,46.24,46.21,46.24,8700.0,30.3326,30.3523,30.3326,30.3523,8700.0
2007-07-10 09:30:00,46.03,46.17,46.01,46.16,258900.0,30.2144,30.3063,30.2013,30.2998,258900.0
2007-07-10 09:40:00,46.16,46.16,45.83,45.9,386100.0,30.2998,30.2998,30.0832,30.1291,386100.0
2007-07-10 09:50:00,45.9,45.96,45.87,45.95,96000.0,30.1291,30.1685,30.1094,30.1619,96000.0
2007-07-10 10:00:00,45.92,45.95,45.88,45.92,107700.0,30.1422,30.1619,30.116,30.1422,107700.0
2007-07-10 10:10:00,45.92,46.06,45.88,46.03,96300.0,30.1422,30.2341,30.116,30.2144,96300.0
2007-07-10 10:20:00,46.03,46.05,45.99,46.02,120300.0,30.2144,30.2276,30.1882,30.2079,120300.0
2007-07-10 10:30:00,46.02,46.07,45.98,46.05,76800.0,30.2079,30.2407,30.1816,30.2276,76800.0
2007-07-10 10:40:00,46.04,46.06,45.95,45.95,104700.0,30.221,30.2341,30.1619,30.1619,104700.0
2007-07-10 10:50:00,45.95,46.08,45.95,46.06,81000.0,30.1619,30.2473,30.1619,30.2341,81000.0
2007-07-10 11:00:00,46.06,46.12,46.03,46.1,72300.0,30.2341,30.2735,30.2144,30.2604,72300.0
2007-07-10 11:10:00,46.09,46.2,46.04,46.16,73200.0,30.2538,30.326,30.221,30.2998,73200.0
2007-07-10 11:20:00,46.18,46.2,46.13,46.14,83400.0,30.3129,30.326,30.2801,30.2866,83400.0
2007-07-10 11:30:00,46.14,46.21,46.14,46.21,242100.0,30.2866,30.3326,30.2866,30.3326,242100.0
2007-07-10 11:40:00,46.21,46.25,46.2,46.23,69000.0,30.3326,30.3589,30.326,30.3457,69000.0
2007-07-10 11:50:00,46.23,46.25,46.21,46.23,119700.0,30.3457,30.3589,30.3326,30.3457,119700.0
2007-07-10 12:00:00,46.23,46.26,46.22,46.23,99900.0,30.3457,30.3654,30.3392,30.3457,99900.0
2007-07-10 12:10:00,46.22,46.22,46.09,46.12,90600.0,30.3392,30.3392,30.2538,30.2735,90600.0
2007-07-10 12:20:00,46.14,46.17,46.12,46.15,102300.0,30.2866,30.3063,30.2735,30.2932,102300.0
2007-07-10 12:30:00,46.15,46.19,46.14,46.18,21000.0,30.2932,30.3195,30.2866,30.3129,21000.0
2007-07-10 12:40:00,46.18,46.21,46.13,46.13,27000.0,30.3129,30.3326,30.2801,30.2801,27000.0
2007-07-10 12:50:00,46.13,46.16,46.11,46.13,35700.0,30.2801,30.2998,30.267,30.2801,35700.0
2007-07-10 13:00:00,46.13,46.17,46.04,46.1,45000.0,30.2801,30.3063,30.221,30.2604,45000.0
2007-07-10 13:10:00,46.1,46.18,46.1,46.13,28500.0,30.2604,30.3129,30.2604,30.2801,28500.0
2007-07-10 13:20:00,46.1,46.1,45.99,46.01,102600.0,30.2604,30.2604,30.1882,30.2013,102600.0
2007-07-10 13:30:00,46.04,46.08,46.01,46.04,40800.0,30.221,30.2473,30.2013,30.221,40800.0
2007-07-10 13:40:00,46.04,46.04,45.86,45.87,169800.0,30.221,30.221,30.1029,30.1094,169800.0
2007-07-10 13:50:00,45.87,45.87,45.76,45.81,201000.0,30.1094,30.1094,30.0372,30.07,201000.0
2007-07-10 14:00:00,45.82,45.87,45.77,45.82,137700.0,30.0766,30.1094,30.0438,30.0766,137700.0
2007-07-10 14:10:00,45.84,45.92,45.8,45.92,170700.0,30.0897,30.1422,30.0635,30.1422,170700.0
2007-07-10 14:20:00,45.92,45.95,45.84,45.87,106200.0,30.1422,30.1619,30.0897,30.1094,106200.0
2007-07-10 14:30:00,45.86,45.94,45.85,45.85,56400.0,30.1029,30.1554,30.0963,30.0963,56400.0
2007-07-10 14:40:00,45.85,45.94,45.83,45.84,67200.0,30.0963,30.1554,30.0832,30.0897,67200.0
2007-07-10 14:50:00,45.83,45.86,45.77,45.83,105000.0,30.0832,30.1029,30.0438,30.0832,105000.0
2007-07-10 15:00:00,45.83,45.83,45.69,45.74,140100.0,30.0832,30.0832,29.9913,30.0241,140100.0
2007-07-10 15:10:00,45.75,45.82,45.75,45.81,145500.0,30.0306,30.0766,30.0306,30.07,145500.0
2007-07-10 15:20:00,45.81,45.81,45.73,45.75,136800.0,30.07,30.07,30.0175,30.0306,136800.0
2007-07-10 15:30:00,45.75,45.76,45.71,45.72,137100.0,30.0306,30.0372,30.0044,30.011,137100.0
2007-07-10 15:40:00,45.72,45.72,45.59,45.61,327900.0,30.011,30.011,29.9256,29.9388,327900.0
2007-07-10 15:50:00,45.61,45.68,45.53,45.58,683400.0,29.9388,29.9847,29.8862,29.9191,683400.0
2007-07-10 16:00:00,45.6,45.65,45.6,45.65,24900.0,29.9322,29.965,29.9322,29.965,24900.0
2007-07-10 16:10:00,45.65,45.65,45.65,45.65,0.0,29.965,29.965,29.965,29.965,0.0
2007-07-11 09:30:00,45.63,46.0,45.63,45.83,171300.0,29.9519,30.1947,29.9519,30.0832,171300.0
2007-07-11 09:40:00,45.85,45.86,45.75,45.85,144900.0,30.0963,30.1029,30.0306,30.0963,144900.0
2007-07-11 09:50:00,45.83,45.88,45.69,45.75,432000.0,30.0832,30.116,29.9913,30.0306,432000.0
2007-07-11 10:00:00,45.74,45.85,45.69,45.78,331500.0,30.0241,30.0963,29.9913,30.0503,331500.0
2007-07-11 10:10:00,45.81,45.95,45.78,45.87,242400.0,30.07,30.1619,30.0503,30.1094,242400.0
2007-07-11 10:20:00,45.87,45.91,45.83,45.88,71100.0,30.1094,30.1357,30.0832,30.116,71100.0
2007-07-11 10:30:00,45.92,45.93,45.67,45.75,109800.0,30.1422,30.1488,29.9781,30.0306,109800.0
2007-07-11 10:40:00,45.78,45.81,45.71,45.72,80700.0,30.0503,30.07,30.0044,30.011,80700.0
2007-07-11 10:50:00,45.72,45.81,45.72,45.79,22800.0,30.011,30.07,30.011,30.0569,22800.0
2007-07-11 11:00:00,45.81,45.92,45.81,45.89,109500.0,30.07,30.1422,30.07,30.1225,109500.0
2007-07-11 11:10:00,45.88,45.95,45.85,45.93,48000.0,30.116,30.1619,30.0963,30.1488,48000.0
2007-07-11 11:20:00,45.94,46.02,45.93,45.96,65100.0,30.1554,30.2079,30.1488,30.1685,65100.0
2007-07-11 11:30:00,45.96,46.02,45.96,45.99,31200.0,30.1685,30.2079,30.1685,30.1882,31200.0
2007-07-11 11:40:00,45.99,46.04,45.97,46.02,66900.0,30.1882,30.221,30.1751,30.2079,66900.0
2007-07-11 11:50:00,46.0,46.02,45.93,45.99,105900.0,30.1947,30.2079,30.1488,30.1882,105900.0
2007-07-11 12:00:00,45.99,46.05,45.96,46.0,119100.0,30.1882,30.2276,30.1685,30.1947,119100.0
2007-07-11 12:10:00,46.0,46.0,45.92,45.92,20100.0,30.1947,30.1947,30.1422,30.1422,20100.0
2007-07-11 12:20:00,45.92,45.93,45.84,45.92,34500.0,30.1422,30.1488,30.0897,30.1422,34500.0
2007-07-11 12:30:00,45.93,45.99,45.93,45.99,15300.0,30.1488,30.1882,30.1488,30.1882,15300.0
2007-07-11 12:40:00,46.01,46.02,45.97,45.97,17400.0,30.2013,30.2079,30.1751,30.1751,17400.0
2007-07-11 12:50:00,45.96,45.98,45.92,45.97,33000.0,30.1685,30.1816,30.1422,30.1751,33000.0
2007-07-11 13:00:00,45.98,45.98,45.96,45.96,31200.0,30.1816,30.1816,30.1685,30.1685,31200.0
2007-07-11 13:10:00,45.98,45.99,45.95,45.97,48000.0,30.1816,30.1882,30.1619,30.1751,48000.0
2007-07-11 13:20:00,45.95,45.98,45.94,45.97,54300.0,30.1619,30.1816,30.1554,30.1751,54300.0
2007-07-11 13:30:00,45.97,46.02,45.94,46.02,67200.0,30.1751,30.2079,30.1554,30.2079,67200.0
2007-07-11 13:40:00,46.0,46.02,45.96,46.02,81600.0,30.1947,30.2079,30.1685,30.2079,81600.0
2007-07-11 13:50:00,46.02,46.02,45.95,45.96,144600.0,30.2079,30.2079,30.1619,30.1685,144600.0
2007-07-11 14:00:00,45.98,45.98,45.86,45.93,140400.0,30.1816,30.1816,30.1029,30.1488,140400.0
2007-07-11 14:10:00,45.93,45.98,45.88,45.97,66600.0,30.1488,30.1816,30.116,30.1751,66600.0
2007-07-11 14:20:00,45.94,45.96,45.87,45.92,52800.0,30.1554,30.1685,30.1094,30.1422,52800.0
2007-07-11 14:30:00,45.94,45.94,45.86,45.91,132000.0,30.1554,30.1554,30.1029,30.1357,132000.0
2007-07-11 14:40:00,45.91,45.91,45.85,45.87,45600.0,30.1357,30.1357,30.0963,30.1094,45600.0
2007-07-11 14:50:00,45.85,45.86,45.8,45.82,71700.0,30.0963,30.1029,30.0635,30.0766,71700.0
2007-07-11 15:00:00,45.82,45.89,45.8,45.87,74700.0,30.0766,30.1225,30.0635,30.1094,74700.0
2007-07-11 15:10:00,45.87,45.89,45.82,45.87,60600.0,30.1094,30.1225,30.0766,30.1094,60600.0
2007-07-11 15:20:00,45.88,45.95,45.84,45.93,73200.0,30.116,30.1619,30.0897,30.1488,73200.0
2007-07-11 15:30:00,45.93,45.97,45.91,45.94,151800.0,30.1488,30.1751,30.1357,30.1554,151800.0
2007-07-11 15:40:00,45.94,45.94,45.87,45.91,103200.0,30.1554,30.1554,30.1094,30.1357,103200.0
2007-07-11 15:50:00,45.91,45.98,45.83,45.95,213900.0,30.1357,30.1816,30.0832,30.1619,213900.0
2007-07-11 16:00:00,45.94,45.98,45.9,45.98,21300.0,30.1554,30.1816,30.1291,30.1816,21300.0
2007-07-11 16:10:00,45.98,45.98,45.98,45.98,4500.0,30.1816,30.1816,30.1816,30.1816,4500.0
2007-07-12 09:30:00,46.34,46.42,46.26,46.4,355800.0,30.4179,30.4704,30.3654,30.4573,355800.0
2007-07-12 09:40:00,46.41,46.58,46.35,46.52,400200.0,30.4639,30.5755,30.4245,30.5361,400200.0
2007-07-12 09:50:00,46.52,46.57,46.47,46.55,206700.0,30.5361,30.5689,30.5033,30.5558,206700.0
2007-07-12 10:00:00,46.56,46.6,46.5,46.51,185400.0,30.5623,30.5886,30.523,30.5295,185400.0
2007-07-12 10:10:00,46.5,46.54,46.48,46.53,89100.0,30.523,30.5492,30.5098,30.5426,89100.0
2007-07-12 10:20:00,46.52,46.53,46.47,46.47,52800.0,30.5361,30.5426,30.5033,30.5033,52800.0
2007-07-12 10:30:00,46.47,46.55,46.47,46.52,109800.0,30.5033,30.5558,30.5033,30.5361,109800.0
2007-07-12 10:40:00,46.52,46.55,46.51,46.55,81900.0,30.5361,30.5558,30.5295,30.5558,81900.0
2007-07-12 10:50:00,46.55,46.59,46.53,46.56,101400.0,30.5558,30.582,30.5426,30.5623,101400.0
2007-07-12 11:00:00,46.55,46.58,46.54,46.55,44400.0,30.5558,30.5755,30.5492,30.5558,44400.0
2007-07-12 11:10:00,46.55,46.6,46.55,46.6,83400.0,30.5558,30.5886,30.5558,30.5886,83400.0
2007-07-12 11:20:00,46.6,46.63,46.58,46.6,130200.0,30.5886,30.6083,30.5755,30.5886,130200.0
2007-07-12 11:30:00,46.6,46.64,46.57,46.64,130500.0,30.5886,30.6149,30.5689,30.6149,130500.0
2007-07-12 11:40:00,46.64,46.67,46.64,46.66,51300.0,30.6149,30.6345,30.6149,30.628,51300.0
2007-07-12 11:50:00,46.66,46.66,46.63,46.66,222900.0,30.628,30.628,30.6083,30.628,222900.0
2007-07-12 12:00:00,46.66,46.72,46.66,46.71,186600.0,30.628,30.6674,30.628,30.6608,186600.0
2007-07-12 12:10:00,46.7,46.76,46.69,46.69,126300.0,30.6542,30.6936,30.6477,30.6477,126300.0
2007-07-12 12:20:00,46.69,46.72,46.67,46.68,71700.0,30.6477,30.6674,30.6345,30.6411,71700.0
2007-07-12 12:30:00,46.68,46.73,46.68,46.71,37800.0,30.6411,30.6739,30.6411,30.6608,37800.0
2007-07-12 12:40:00,46.7,46.7,46.67,46.67,58200.0,30.6542,30.6542,30.6345,30.6345,58200.0
2007-07-12 12:50:00,46.67,46.72,46.67,46.7,56100.0,30.6345,30.6674,30.6345,30.6542,56100.0
2007-07-12 13:00:00,46.7,46.74,46.7,46.73,100500.0,30.6542,30.6805,30.6542,30.6739,100500.0
2007-07-12 13:10:00,46.74,46.77,46.72,46.74,123600.0,30.6805,30.7002,30.6674,30.6805,123600.0
2007-07-12 13:20:00,46.74,46.77,46.72,46.72,183300.0,30.6805,30.7002,30.6674,30.6674,183300.0
2007-07-12 13:30:00,46.73,46.74,46.64,46.73,183000.0,30.6739,30.6805,30.6149,30.6739,183000.0
2007-07-12 13:40:00,46.73,46.76,46.73,46.74,73800.0,30.6739,30.6936,30.6739,30.6805,73800.0
2007-07-12 13:50:00,46.74,46.74,46.72,46.73,43200.0,30.6805,30.6805,30.6674,30.6739,43200.0
2007-07-12 14:00:00,46.72,46.73,46.65,46.65,80100.0,30.6674,30.6739,30.6214,30.6214,80100.0
2007-07-12 14:10:00,46.66,46.68,46.63,46.65,81300.0,30.628,30.6411,30.6083,30.6214,81300.0
2007-07-12 14:20:00,46.64,46.66,46.62,46.65,57900.0,30.6149,30.628,30.6017,30.6214,57900.0
2007-07-12 14:30:00,46.65,46.75,46.64,46.71,70200.0,30.6214,30.6871,30.6149,30.6608,70200.0
2007-07-12 14:40:00,46.71,46.75,46.71,46.72,53100.0,30.6608,30.6871,30.6608,30.6674,53100.0
2007-07-12 14:50:00,46.72,46.73,46.71,46.72,151500.0,30.6674,30.6739,30.6608,30.6674,151500.0
2007-07-12 15:00:00,46.71,46.72,46.65,46.67,229500.0,30.6608,30.6674,30.6214,30.6345,229500.0
2007-07-12 15:10:00,46.67,46.73,46.65,46.7,158400.0,30.6345,30.6739,30.6214,30.6542,158400.0
2007-07-12 15:20:00,46.7,46.73,46.7,46.73,109800.0,30.6542,30.6739,30.6542,30.6739,109800.0
2007-07-12 15:30:00,46.73,46.83,46.73,46.79,246900.0,30.6739,30.7396,30.6739,30.7133,246900.0
2007-07-12 15:40:00,46.79,46.83,46.79,46.82,342300.0,30.7133,30.7396,30.7133,30.733,342300.0
2007-07-12 15:50:00,46.82,46.83,46.75,46.82,379200.0,30.733,30.7396,30.6871,30.733,379200.0
2007-07-12 16:00:00,46.82,46.83,46.72,46.72,81900.0,30.733,30.7396,30.6674,30.6674,81900.0
2007-07-12 16:10:00,46.77,46.83,46.77,46.83,13200.0,30.7002,30.7396,30.7002,30.7396,13200.0
2007-07-13 09:30:00,47.1,47.1,46.75,46.75,336900.0,30.9168,30.9168,30.6871,30.6871,336900.0
2007-07-13 09:40:00,46.79,46.94,46.78,46.91,419100.0,30.7133,30.8118,30.7067,30.7921,419100.0
2007-07-13 09:50:00,46.91,46.93,46.77,46.78,138900.0,30.7921,30.8052,30.7002,30.7067,138900.0
2007-07-13 10:00:00,46.82,46.98,46.8,46.89,468000.0,30.733,30.838,30.7199,30.779,468000.0
2007-07-13 10:10:00,46.89,46.92,46.88,46.88,150000.0,30.779,30.7986,30.7724,30.7724,150000.0
2007-07-13 10:20:00,46.87,46.9,46.85,46.86,132300.0,30.7658,30.7855,30.7527,30.7593,132300.0
2007-07-13 10:30:00,46.87,46.88,46.84,46.88,83400.0,30.7658,30.7724,30.7461,30.7724,83400.0
2007-07-13 10:40:00,46.87,46.92,46.86,46.92,97800.0,30.7658,30.7986,30.7593,30.7986,97800.0
2007-07-13 10:50:00,46.92,46.97,46.89,46.95,132900.0,30.7986,30.8315,30.779,30.8183,132900.0
2007-07-13 11:00:00,46.95,46.97,46.88,46.9,60900.0,30.8183,30.8315,30.7724,30.7855,60900.0
2007-07-13 11:10:00,46.89,46.91,46.84,46.9,61800.0,30.779,30.7921,30.7461,30.7855,61800.0
2007-07-13 11:20:00,46.9,46.9,46.84,46.87,51600.0,30.7855,30.7855,30.7461,30.7658,51600.0
2007-07-13 11:30:00,46.86,46.86,46.79,46.79,66600.0,30.7593,30.7593,30.7133,30.7133,66600.0
2007-07-13 11:40:00,46.79,46.82,46.76,46.79,37800.0,30.7133,30.733,30.6936,30.7133,37800.0
2007-07-13 11:50:00,46.79,46.89,46.79,46.82,102900.0,30.7133,30.779,30.7133,30.733,102900.0
2007-07-13 12:00:00,46.83,46.84,46.81,46.81,79200.0,30.7396,30.7461,30.7264,30.7264,79200.0
2007-07-13 12:10:00,46.79,46.85,46.79,46.83,87600.0,30.7133,30.7527,30.7133,30.7396,87600.0
2007-07-13 12:20:00,46.83,46.87,46.83,46.84,48600.0,30.7396,30.7658,30.7396,30.7461,48600.0
2007-07-13 12:30:00,46.86,46.86,46.79,46.79,52200.0,30.7593,30.7593,30.7133,30.7133,52200.0
2007-07-13 12:40:00,46.8,46.85,46.79,46.84,52800.0,30.7199,30.7527,30.7133,30.7461,52800.0
2007-07-13 12:50:00,46.84,46.9,46.83,46.9,81600.0,30.7461,30.7855,30.7396,30.7855,81600.0
2007-07-13 13:00:00,46.91,46.92,46.83,46.85,81000.0,30.7921,30.7986,30.7396,30.7527,81000.0
2007-07-13 13:10:00,46.85,46.86,46.81,46.83,61200.0,30.7527,30.7593,30.7264,30.7396,61200.0
2007-07-13 13:20:00,46.85,46.9,46.84,46.9,33600.0,30.7527,30.7855,30.7461,30.7855,33600.0
2007-07-13 13:30:00,46.88,46.88,46.87,46.88,28500.0,30.7724,30.7724,30.7658,30.7724,28500.0
2007-07-13 13:40:00,46.88,46.96,46.88,46.95,41100.0,30.7724,30.8249,30.7724,30.8183,41100.0
2007-07-13 13:50:00,46.94,46.94,46.87,46.88,13200.0,30.8118,30.8118,30.7658,30.7724,13200.0
2007-07-13 14:00:00,46.89,46.92,46.87,46.91,41700.0,30.779,30.7986,30.7658,30.7921,41700.0
2007-07-13 14:10:00,46.91,46.97,46.91,46.92,64200.0,30.7921,30.8315,30.7921,30.7986,64200.0
2007-07-13 14:20:00,46.93,46.94,46.88,46.88,80700.0,30.8052,30.8118,30.7724,30.7724,80700.0
2007-07-13 14:30:00,46.88,46.96,46.86,46.95,99000.0,30.7724,30.8249,30.7593,30.8183,99000.0
2007-07-13 14:40:00,46.93,46.98,46.92,46.95,87000.0,30.8052,30.838,30.7986,30.8183,87000.0
2007-07-13 14:50:00,46.95,47.03,46.94,46.96,130500.0,30.8183,30.8708,30.8118,30.8249,130500.0
2007-07-13 15:00:00,46.97,47.01,46.94,46.95,50100.0,30.8315,30.8577,30.8118,30.8183,50100.0
2007-07-13 15:10:00,46.94,46.97,46.92,46.93,30600.0,30.8118,30.8315,30.7986,30.8052,30600.0
2007-07-13 15:20:00,46.93,47.01,46.93,47.0,64500.0,30.8052,30.8577,30.8052,30.8512,64500.0
2007-07-13 15:30:00,47.0,47.03,46.99,46.99,73800.0,30.8512,30.8708,30.8446,30.8446,73800.0
2007-07-13 15:40:00,46.99,47.01,46.98,46.99,100500.0,30.8446,30.8577,30.838,30.8446,100500.0
2007-07-13 15:50:00,47.0,47.01,46.93,46.94,121800.0,30.8512,30.8577,30.8052,30.8118,121800.0
2007-07-13 16:00:00,46.95,46.95,46.93,46.94,21000.0,30.8183,30.8183,30.8052,30.8118,21000.0
2007-07-13 16:10:00,46.95,46.95,46.95,46.95,6300.0,30.8183,30.8183,30.8183,30.8183,6300.0
2007-07-16 09:30:00,46.47,46.52,46.28,46.4,211800.0,30.5033,30.5361,30.3785,30.4573,211800.0
2007-07-16 09:40:00,46.43,46.53,46.41,46.43,398400.0,30.477,30.5426,30.4639,30.477,398400.0
2007-07-16 09:50:00,46.42,46.44,46.33,46.38,82500.0,30.4704,30.4836,30.4114,30.4442,82500.0
2007-07-16 10:00:00,46.38,46.39,46.35,46.37,97200.0,30.4442,30.4507,30.4245,30.4376,97200.0
2007-07-16 10:10:00,46.37,46.45,46.37,46.44,109800.0,30.4376,30.4901,30.4376,30.4836,109800.0
2007-07-16 10:20:00,46.45,46.46,46.4,46.44,67800.0,30.4901,30.4967,30.4573,30.4836,67800.0
2007-07-16 10:30:00,46.44,46.55,46.44,46.53,102300.0,30.4836,30.5558,30.4836,30.5426,102300.0
2007-07-16 10:40:00,46.54,46.57,46.43,46.46,108900.0,30.5492,30.5689,30.477,30.4967,108900.0
2007-07-16 10:50:00,46.47,46.47,46.43,46.44,59400.0,30.5033,30.5033,30.477,30.4836,59400.0
2007-07-16 11:00:00,46.44,46.56,46.41,46.49,40200.0,30.4836,30.5623,30.4639,30.5164,40200.0
2007-07-16 11:10:00,46.49,46.56,46.49,46.56,66300.0,30.5164,30.5623,30.5164,30.5623,66300.0
2007-07-16 11:20:00,46.56,46.57,46.53,46.55,19500.0,30.5623,30.5689,30.5426,30.5558,19500.0
2007-07-16 11:30:00,46.55,46.57,46.54,46.56,28500.0,30.5558,30.5689,30.5492,30.5623,28500.0
2007-07-16 11:40:00,46.55,46.57,46.54,46.57,12900.0,30.5558,30.5689,30.5492,30.5689,12900.0
2007-07-16 11:50:00,46.57,46.61,46.57,46.59,21300.0,30.5689,30.5952,30.5689,30.582,21300.0
2007-07-16 12:00:00,46.57,46.58,46.56,46.58,20700.0,30.5689,30.5755,30.5623,30.5755,20700.0
2007-07-16 12:10:00,46.58,46.58,46.5,46.51,33900.0,30.5755,30.5755,30.523,30.5295,33900.0
2007-07-16 12:20:00,46.51,46.52,46.46,46.47,24000.0,30.5295,30.5361,30.4967,30.5033,24000.0
2007-07-16 12:30:00,46.47,46.53,46.47,46.53,56100.0,30.5033,30.5426,30.5033,30.5426,56100.0
2007-07-16 12:40:00,46.53,46.58,46.51,46.58,38100.0,30.5426,30.5755,30.5295,30.5755,38100.0
2007-07-16 12:50:00,46.57,46.78,46.54,46.6,156300.0,30.5689,30.7067,30.5492,30.5886,156300.0
2007-07-16 13:00:00,46.61,46.62,46.5,46.52,50400.0,30.5952,30.6017,30.523,30.5361,50400.0
2007-07-16 13:10:00,46.49,46.51,46.4,46.41,158100.0,30.5164,30.5295,30.4573,30.4639,158100.0
2007-07-16 13:20:00,46.4,46.41,46.38,46.39,49800.0,30.4573,30.4639,30.4442,30.4507,49800.0
2007-07-16 13:30:00,46.39,46.39,46.32,46.35,71100.0,30.4507,30.4507,30.4048,30.4245,71100.0
2007-07-16 13:40:00,46.33,46.35,46.33,46.33,30000.0,30.4114,30.4245,30.4114,30.4114,30000.0
2007-07-16 13:50:00,46.33,46.35,46.26,46.27,243000.0,30.4114,30.4245,30.3654,30.372,243000.0
2007-07-16 14:00:00,46.27,46.27,46.2,46.22,272100.0,30.372,30.372,30.326,30.3392,272100.0
2007-07-16 14:10:00,46.23,46.25,46.2,46.22,57600.0,30.3457,30.3589,30.326,30.3392,57600.0
2007-07-16 14:20:00,46.22,46.22,46.1,46.13,183600.0,30.3392,30.3392,30.2604,30.2801,183600.0
2007-07-16 14:30:00,46.15,46.26,46.14,46.22,321900.0,30.2932,30.3654,30.2866,30.3392,321900.0
2007-07-16 14:40:00,46.22,46.3,46.22,46.3,86700.0,30.3392,30.3917,30.3392,30.3917,86700.0
2007-07-16 14:50:00,46.29,46.31,46.25,46.28,97200.0,30.3851,30.3982,30.3589,30.3785,97200.0
2007-07-16 15:00:00,46.3,46.32,46.27,46.3,112500.0,30.3917,30.4048,30.372,30.3917,112500.0
2007-07-16 15:10:00,46.32,46.33,46.25,46.33,110700.0,30.4048,30.4114,30.3589,30.4114,110700.0
2007-07-16 15:20:00,46.34,46.36,46.28,46.29,107100.0,30.4179,30.4311,30.3785,30.3851,107100.0
2007-07-16 15:30:00,46.29,46.29,46.24,46.25,72900.0,30.3851,30.3851,30.3523,30.3589,72900.0
2007-07-16 15:40:00,46.25,46.25,46.19,46.25,54300.0,30.3589,30.3589,30.3195,30.3589,54300.0
2007-07-16 15:50:00,46.25,46.29,46.17,46.21,196800.0,30.3589,30.3851,30.3063,30.3326,196800.0
2007-07-16 16:00:00,46.21,46.22,46.2,46.22,11700.0,30.3326,30.3392,30.326,30.3392,11700.0
2007-07-16 16:10:00,46.22,46.32,46.22,46.32,6600.0,30.3392,30.4048,30.3392,30.4048,6600.0
2007-07-17 09:30:00,46.46,46.67,46.43,46.62,200100.0,30.4967,30.6345,30.477,30.6017,200100.0
2007-07-17 09:40:00,46.62,46.72,46.62,46.65,665400.0,30.6017,30.6674,30.6017,30.6214,665400.0
2007-07-17 09:50:00,46.67,46.72,46.57,46.61,325800.0,30.6345,30.6674,30.5689,30.5952,325800.0
2007-07-17 10:00:00,46.6,46.63,46.56,46.58,403500.0,30.5886,30.6083,30.5623,30.5755,403500.0
2007-07-17 10:10:00,46.57,46.61,46.5,46.53,233700.0,30.5689,30.5952,30.523,30.5426,233700.0
2007-07-17 10:20:00,46.53,46.6,46.48,46.6,195000.0,30.5426,30.5886,30.5098,30.5886,195000.0
2007-07-17 10:30:00,46.58,46.59,46.52,46.53,84900.0,30.5755,30.582,30.5361,30.5426,84900.0
2007-07-17 10:40:00,46.53,46.58,46.52,46.55,68700.0,30.5426,30.5755,30.5361,30.5558,68700.0
2007-07-17 10:50:00,46.54,46.55,46.48,46.48,151500.0,30.5492,30.5558,30.5098,30.5098,151500.0
2007-07-17 11:00:00,46.5,46.51,46.43,46.51,363900.0,30.523,30.5295,30.477,30.5295,363900.0
2007-07-17 11:10:00,46.5,46.58,46.45,46.48,285300.0,30.523,30.5755,30.4901,30.5098,285300.0
2007-07-17 11:20:00,46.48,46.48,46.39,46.4,206700.0,30.5098,30.5098,30.4507,30.4573,206700.0
2007-07-17 11:30:00,46.43,46.44,46.37,46.42,71700.0,30.477,30.4836,30.4376,30.4704,71700.0
2007-07-17 11:40:00,46.43,46.47,46.42,46.45,27000.0,30.477,30.5033,30.4704,30.4901,27000.0
2007-07-17 11:50:00,46.46,46.46,46.4,46.44,34200.0,30.4967,30.4967,30.4573,30.4836,34200.0
2007-07-17 12:00:00,46.44,46.45,46.42,46.44,20700.0,30.4836,30.4901,30.4704,30.4836,20700.0
2007-07-17 12:10:00,46.45,46.45,46.37,46.38,39600.0,30.4901,30.4901,30.4376,30.4442,39600.0
2007-07-17 12:20:00,46.37,46.37,46.23,46.24,171600.0,30.4376,30.4376,30.3457,30.3523,171600.0
2007-07-17 12:30:00,46.22,46.23,46.02,46.08,651900.0,30.3392,30.3457,30.2079,30.2473,651900.0
2007-07-17 12:40:00,46.09,46.15,46.09,46.14,37800.0,30.2538,30.2932,30.2538,30.2866,37800.0
2007-07-17 12:50:00,46.13,46.2,46.1,46.17,34200.0,30.2801,30.326,30.2604,30.3063,34200.0
2007-07-17 13:00:00,46.14,46.18,46.1,46.16,65700.0,30.2866,30.3129,30.2604,30.2998,65700.0
2007-07-17 13:10:00,46.19,46.24,46.16,46.23,54000.0,30.3195,30.3523,30.2998,30.3457,54000.0
2007-07-17 13:20:00,46.25,46.27,46.23,46.23,81900.0,30.3589,30.372,30.3457,30.3457,81900.0
2007-07-17 13:30:00,46.23,46.37,46.23,46.36,59400.0,30.3457,30.4376,30.3457,30.4311,59400.0
2007-07-17 13:40:00,46.36,46.36,46.25,46.26,48600.0,30.4311,30.4311,30.3589,30.3654,48600.0
2007-07-17 13:50:00,46.28,46.32,46.25,46.27,37800.0,30.3785,30.4048,30.3589,30.372,37800.0
2007-07-17 14:00:00,46.27,46.38,46.27,46.36,30000.0,30.372,30.4442,30.372,30.4311,30000.0
2007-07-17 14:10:00,46.35,46.41,46.35,46.4,67500.0,30.4245,30.4639,30.4245,30.4573,67500.0
2007-07-17 14:20:00,46.41,46.41,46.37,46.37,62700.0,30.4639,30.4639,30.4376,30.4376,62700.0
2007-07-17 14:30:00,46.37,46.62,46.37,46.38,111900.0,30.4376,30.6017,30.4376,30.4442,111900.0
2007-07-17 14:40:00,46.38,46.44,46.37,46.4,316800.0,30.4442,30.4836,30.4376,30.4573,316800.0
2007-07-17 14:50:00,46.4,46.45,46.32,46.4,137100.0,30.4573,30.4901,30.4048,30.4573,137100.0
2007-07-17 15:00:00,46.4,46.43,46.33,46.41,71700.0,30.4573,30.477,30.4114,30.4639,71700.0
2007-07-17 15:10:00,46.41,46.41,46.38,46.4,44400.0,30.4639,30.4639,30.4442,30.4573,44400.0
2007-07-17 15:20:00,46.4,46.47,46.29,46.36,58200.0,30.4573,30.5033,30.3851,30.4311,58200.0
2007-07-17 15:30:00,46.34,46.34,46.31,46.33,81000.0,30.4179,30.4179,30.3982,30.4114,81000.0
2007-07-17 15:40:00,46.32,46.32,46.16,46.19,385500.0,30.4048,30.4048,30.2998,30.3195,385500.0
2007-07-17 15:50:00,46.21,46.27,46.19,46.27,219000.0,30.3326,30.372,30.3195,30.372,219000.0
2007-07-17 16:00:00,46.28,46.32,46.22,46.32,27900.0,30.3785,30.4048,30.3392,30.4048,27900.0
2007-07-17 16:10:00,46.3,46.3,46.3,46.3,600.0,30.3917,30.3917,30.3917,30.3917,600.0
2007-07-18 09:30:00,45.45,45.46,45.37,45.4,26700.0,29.8337,29.8403,29.7812,29.8009,26700.0
2007-07-18 09:40:00,45.4,45.73,45.37,45.68,540300.0,29.8009,30.0175,29.7812,29.9847,540300.0
2007-07-18 09:50:00,45.68,45.81,45.67,45.79,447300.0,29.9847,30.07,29.9781,30.0569,447300.0
2007-07-18 10:00:00,45.79,45.82,45.63,45.65,171000.0,30.0569,30.0766,29.9519,29.965,171000.0
2007-07-18 10:10:00,45.63,45.63,45.54,45.59,116700.0,29.9519,29.9519,29.8928,29.9256,116700.0
2007-07-18 10:20:00,45.59,45.66,45.55,45.64,73200.0,29.9256,29.9716,29.8994,29.9584,73200.0
2007-07-18 10:30:00,45.66,45.66,45.59,45.61,110100.0,29.9716,29.9716,29.9256,29.9388,110100.0
2007-07-18 10:40:00,45.61,45.62,45.49,45.49,207600.0,29.9388,29.9453,29.86,29.86,207600.0
2007-07-18 10:50:00,45.49,45.53,45.12,45.44,541200.0,29.86,29.8862,29.6171,29.8272,541200.0
2007-07-18 11:00:00,45.44,45.44,45.34,45.43,171900.0,29.8272,29.8272,29.7615,29.8206,171900.0
2007-07-18 11:10:00,45.42,45.5,45.42,45.47,120900.0,29.814,29.8665,29.814,29.8469,120900.0
2007-07-18 11:20:00,45.46,45.46,45.37,45.37,98700.0,29.8403,29.8403,29.7812,29.7812,98700.0
2007-07-18 11:30:00,45.38,45.39,45.17,45.24,180600.0,29.7878,29.7943,29.6499,29.6959,180600.0
2007-07-18 11:40:00,45.23,45.31,45.15,45.27,248700.0,29.6893,29.7418,29.6368,29.7156,248700.0
2007-07-18 11:50:00,45.27,45.27,45.13,45.2,146100.0,29.7156,29.7156,29.6237,29.6696,146100.0
2007-07-18 12:00:00,45.18,45.23,45.1,45.1,218400.0,29.6565,29.6893,29.604,29.604,218400.0
2007-07-18 12:10:00,45.1,45.17,44.93,44.93,740700.0,29.604,29.6499,29.4924,29.4924,740700.0
2007-07-18 12:20:00,44.93,45.0,44.85,44.95,284100.0,29.4924,29.5383,29.4399,29.5055,284100.0
2007-07-18 12:30:00,44.94,45.05,44.89,45.03,147000.0,29.499,29.5712,29.4661,29.558,147000.0
2007-07-18 12:40:00,45.0,45.16,44.97,45.1,68400.0,29.5383,29.6434,29.5186,29.604,68400.0
2007-07-18 12:50:00,45.13,45.17,45.09,45.1,92400.0,29.6237,29.6499,29.5974,29.604,92400.0
2007-07-18 13:00:00,45.12,45.17,45.1,45.13,120000.0,29.6171,29.6499,29.604,29.6237,120000.0
2007-07-18 13:10:00,45.13,45.13,45.05,45.08,80100.0,29.6237,29.6237,29.5712,29.5909,80100.0
2007-07-18 13:20:00,45.08,45.14,45.07,45.1,84600.0,29.5909,29.6302,29.5843,29.604,84600.0
2007-07-18 13:30:00,45.1,45.21,45.1,45.2,130800.0,29.604,29.6762,29.604,29.6696,130800.0
2007-07-18 13:40:00,45.19,45.29,45.17,45.24,90000.0,29.6631,29.7287,29.6499,29.6959,90000.0
2007-07-18 13:50:00,45.22,45.3,45.17,45.24,90000.0,29.6828,29.7353,29.6499,29.6959,90000.0
2007-07-18 14:00:00,45.24,45.29,45.23,45.27,54900.0,29.6959,29.7287,29.6893,29.7156,54900.0
2007-07-18 14:10:00,45.27,45.29,45.17,45.19,60000.0,29.7156,29.7287,29.6499,29.6631,60000.0
2007-07-18 14:20:00,45.19,45.2,45.14,45.14,122400.0,29.6631,29.6696,29.6302,29.6302,122400.0
2007-07-18 14:30:00,45.16,45.18,45.09,45.15,106800.0,29.6434,29.6565,29.5974,29.6368,106800.0
2007-07-18 14:40:00,45.15,45.16,45.11,45.14,67200.0,29.6368,29.6434,29.6105,29.6302,67200.0
2007-07-18 14:50:00,45.14,45.18,45.11,45.14,143700.0,29.6302,29.6565,29.6105,29.6302,143700.0
2007-07-18 15:00:00,45.17,45.23,45.17,45.2,172200.0,29.6499,29.6893,29.6499,29.6696,172200.0
2007-07-18 15:10:00,45.2,45.23,45.17,45.2,86100.0,29.6696,29.6893,29.6499,29.6696,86100.0
2007-07-18 15:20:00,45.19,45.26,45.18,45.2,135600.0,29.6631,29.709,29.6565,29.6696,135600.0
2007-07-18 15:30:00,45.21,45.32,45.18,45.29,164400.0,29.6762,29.7484,29.6565,29.7287,164400.0
2007-07-18 15:40:00,45.28,45.38,45.26,45.34,241500.0,29.7221,29.7878,29.709,29.7615,241500.0
2007-07-18 15:50:00,45.32,45.5,45.29,45.42,340200.0,29.7484,29.8665,29.7287,29.814,340200.0
2007-07-18 16:00:00,45.42,45.45,45.32,45.45,69300.0,29.814,29.8337,29.7484,29.8337,69300.0
2007-07-18 16:10:00,45.45,45.45,45.45,45.45,0.0,29.8337,29.8337,29.8337,29.8337,0.0
2007-07-19 09:30:00,45.94,46.04,45.94,46.02,294900.0,30.1554,30.221,30.1554,30.2079,294900.0
2007-07-19 09:40:00,46.03,46.04,46.0,46.01,122700.0,30.2144,30.221,30.1947,30.2013,122700.0
2007-07-19 09:50:00,46.01,46.04,45.97,46.02,193800.0,30.2013,30.221,30.1751,30.2079,193800.0
2007-07-19 10:00:00,46.0,46.07,46.0,46.07,242400.0,30.1947,30.2407,30.1947,30.2407,242400.0
2007-07-19 10:10:00,46.07,46.11,46.05,46.1,215700.0,30.2407,30.267,30.2276,30.2604,215700.0
2007-07-19 10:20:00,46.1,46.11,46.02,46.08,330900.0,30.2604,30.267,30.2079,30.2473,330900.0
2007-07-19 10:30:00,46.09,46.13,46.07,46.08,123600.0,30.2538,30.2801,30.2407,30.2473,123600.0
2007-07-19 10:40:00,46.09,46.14,46.03,46.08,214800.0,30.2538,30.2866,30.2144,30.2473,214800.0
2007-07-19 10:50:00,46.08,46.09,46.03,46.04,314400.0,30.2473,30.2538,30.2144,30.221,314400.0
2007-07-19 11:00:00,46.04,46.13,46.03,46.09,179100.0,30.221,30.2801,30.2144,30.2538,179100.0
2007-07-19 11:10:00,46.09,46.11,45.97,46.07,155400.0,30.2538,30.267,30.1751,30.2407,155400.0
2007-07-19 11:20:00,46.07,46.12,46.06,46.1,53700.0,30.2407,30.2735,30.2341,30.2604,53700.0
2007-07-19 11:30:00,46.1,46.12,46.08,46.09,45300.0,30.2604,30.2735,30.2473,30.2538,45300.0
2007-07-19 11:40:00,46.1,46.11,45.97,46.04,151500.0,30.2604,30.267,30.1751,30.221,151500.0
2007-07-19 11:50:00,46.05,46.07,46.04,46.05,45300.0,30.2276,30.2407,30.221,30.2276,45300.0
2007-07-19 12:00:00,46.03,46.06,45.99,46.06,195900.0,30.2144,30.2341,30.1882,30.2341,195900.0
2007-07-19 12:10:00,46.05,46.13,46.04,46.09,75300.0,30.2276,30.2801,30.221,30.2538,75300.0
2007-07-19 12:20:00,46.1,46.12,46.09,46.1,37500.0,30.2604,30.2735,30.2538,30.2604,37500.0
2007-07-19 12:30:00,46.1,46.11,46.07,46.1,47400.0,30.2604,30.267,30.2407,30.2604,47400.0
2007-07-19 12:40:00,46.11,46.11,46.07,46.1,16800.0,30.267,30.267,30.2407,30.2604,16800.0
2007-07-19 12:50:00,46.1,46.15,46.1,46.13,58500.0,30.2604,30.2932,30.2604,30.2801,58500.0
2007-07-19 13:00:00,46.15,46.16,46.09,46.09,100800.0,30.2932,30.2998,30.2538,30.2538,100800.0
2007-07-19 13:10:00,46.09,46.09,46.08,46.08,75900.0,30.2538,30.2538,30.2473,30.2473,75900.0
2007-07-19 13:20:00,46.07,46.08,46.06,46.07,76500.0,30.2407,30.2473,30.2341,30.2407,76500.0
2007-07-19 13:30:00,46.06,46.08,46.05,46.08,24000.0,30.2341,30.2473,30.2276,30.2473,24000.0
2007-07-19 13:40:00,46.08,46.18,46.07,46.18,28200.0,30.2473,30.3129,30.2407,30.3129,28200.0
2007-07-19 13:50:00,46.2,46.22,46.17,46.19,47100.0,30.326,30.3392,30.3063,30.3195,47100.0
2007-07-19 14:00:00,46.2,46.2,46.09,46.16,79200.0,30.326,30.326,30.2538,30.2998,79200.0
2007-07-19 14:10:00,46.17,46.17,45.93,46.08,344400.0,30.3063,30.3063,30.1488,30.2473,344400.0
2007-07-19 14:20:00,46.08,46.08,46.02,46.05,99000.0,30.2473,30.2473,30.2079,30.2276,99000.0
2007-07-19 14:30:00,46.05,46.08,46.04,46.08,60900.0,30.2276,30.2473,30.221,30.2473,60900.0
2007-07-19 14:40:00,46.07,46.12,45.99,46.1,165600.0,30.2407,30.2735,30.1882,30.2604,165600.0
2007-07-19 14:50:00,46.09,46.1,46.01,46.08,102300.0,30.2538,30.2604,30.2013,30.2473,102300.0
2007-07-19 15:00:00,46.07,46.14,46.07,46.12,74700.0,30.2407,30.2866,30.2407,30.2735,74700.0
2007-07-19 15:10:00,46.11,46.16,46.07,46.16,75000.0,30.267,30.2998,30.2407,30.2998,75000.0
2007-07-19 15:20:00,46.16,46.24,46.15,46.19,156900.0,30.2998,30.3523,30.2932,30.3195,156900.0
2007-07-19 15:30:00,46.2,46.28,46.2,46.23,148500.0,30.326,30.3785,30.326,30.3457,148500.0
2007-07-19 15:40:00,46.23,46.25,46.14,46.14,123300.0,30.3457,30.3589,30.2866,30.2866,123300.0
2007-07-19 15:50:00,46.14,46.21,46.11,46.16,234300.0,30.2866,30.3326,30.267,30.2998,234300.0
2007-07-19 16:00:00,46.15,46.16,46.07,46.1,25200.0,30.2932,30.2998,30.2407,30.2604,25200.0
2007-07-19 16:10:00,46.1,46.1,46.09,46.09,2400.0,30.2604,30.2604,30.2538,30.2538,2400.0
2007-07-20 09:30:00,46.67,46.67,46.5,46.54,268800.0,30.6345,30.6345,30.523,30.5492,268800.0
2007-07-20 09:40:00,46.54,46.55,46.37,46.44,268500.0,30.5492,30.5558,30.4376,30.4836,268500.0
2007-07-20 09:50:00,46.42,46.44,46.24,46.28,161400.0,30.4704,30.4836,30.3523,30.3785,161400.0
2007-07-20 10:00:00,46.28,46.32,46.17,46.29,160500.0,30.3785,30.4048,30.3063,30.3851,160500.0
2007-07-20 10:10:00,46.28,46.37,46.26,46.33,195600.0,30.3785,30.4376,30.3654,30.4114,195600.0
2007-07-20 10:20:00,46.35,46.36,46.28,46.35,147000.0,30.4245,30.4311,30.3785,30.4245,147000.0
2007-07-20 10:30:00,46.34,46.39,46.27,46.32,153000.0,30.4179,30.4507,30.372,30.4048,153000.0
2007-07-20 10:40:00,46.32,46.35,46.2,46.21,484500.0,30.4048,30.4245,30.326,30.3326,484500.0
2007-07-20 10:50:00,46.21,46.3,46.21,46.26,326700.0,30.3326,30.3917,30.3326,30.3654,326700.0
2007-07-20 11:00:00,46.26,46.36,46.24,46.34,162600.0,30.3654,30.4311,30.3523,30.4179,162600.0
2007-07-20 11:10:00,46.35,46.37,46.32,46.32,75900.0,30.4245,30.4376,30.4048,30.4048,75900.0
2007-07-20 11:20:00,46.32,46.32,46.22,46.26,93600.0,30.4048,30.4048,30.3392,30.3654,93600.0
2007-07-20 11:30:00,46.26,46.28,46.1,46.15,130500.0,30.3654,30.3785,30.2604,30.2932,130500.0
2007-07-20 11:40:00,46.15,46.21,46.14,46.2,156300.0,30.2932,30.3326,30.2866,30.326,156300.0
2007-07-20 11:50:00,46.18,46.2,46.11,46.15,120000.0,30.3129,30.326,30.267,30.2932,120000.0
2007-07-20 12:00:00,46.14,46.14,46.03,46.09,194700.0,30.2866,30.2866,30.2144,30.2538,194700.0
2007-07-20 12:10:00,46.09,46.1,46.04,46.05,145500.0,30.2538,30.2604,30.221,30.2276,145500.0
2007-07-20 12:20:00,46.06,46.15,46.06,46.15,106500.0,30.2341,30.2932,30.2341,30.2932,106500.0
2007-07-20 12:30:00,46.16,46.2,46.03,46.16,127200.0,30.2998,30.326,30.2144,30.2998,127200.0
2007-07-20 12:40:00,46.18,46.19,46.03,46.1,96600.0,30.3129,30.3195,30.2144,30.2604,96600.0
2007-07-20 12:50:00,46.1,46.11,45.94,45.94,124500.0,30.2604,30.267,30.1554,30.1554,124500.0
2007-07-20 13:00:00,45.96,46.09,45.96,46.07,78300.0,30.1685,30.2538,30.1685,30.2407,78300.0
2007-07-20 13:10:00,46.1,46.13,46.05,46.13,54900.0,30.2604,30.2801,30.2276,30.2801,54900.0
2007-07-20 13:20:00,46.13,46.21,46.13,46.18,47700.0,30.2801,30.3326,30.2801,30.3129,47700.0
2007-07-20 13:30:00,46.18,46.23,46.14,46.23,39300.0,30.3129,30.3457,30.2866,30.3457,39300.0
2007-07-20 13:40:00,46.23,46.31,46.23,46.29,145500.0,30.3457,30.3982,30.3457,30.3851,145500.0
2007-07-20 13:50:00,46.29,46.37,46.29,46.32,113400.0,30.3851,30.4376,30.3851,30.4048,113400.0
2007-07-20 14:00:00,46.33,46.44,46.27,46.43,123000.0,30.4114,30.4836,30.372,30.477,123000.0
2007-07-20 14:10:00,46.43,46.49,46.36,46.38,110100.0,30.477,30.5164,30.4311,30.4442,110100.0
2007-07-20 14:20:00,46.39,46.54,46.33,46.34,92700.0,30.4507,30.5492,30.4114,30.4179,92700.0
2007-07-20 14:30:00,46.34,46.39,46.3,46.32,110700.0,30.4179,30.4507,30.3917,30.4048,110700.0
2007-07-20 14:40:00,46.34,46.37,46.29,46.37,82800.0,30.4179,30.4376,30.3851,30.4376,82800.0
2007-07-20 14:50:00,46.37,46.41,46.33,46.41,78600.0,30.4376,30.4639,30.4114,30.4639,78600.0
2007-07-20 15:00:00,46.41,46.45,46.34,46.36,135300.0,30.4639,30.4901,30.4179,30.4311,135300.0
2007-07-20 15:10:00,46.35,46.36,46.28,46.33,72300.0,30.4245,30.4311,30.3785,30.4114,72300.0
2007-07-20 15:20:00,46.33,46.37,46.3,46.33,132300.0,30.4114,30.4376,30.3917,30.4114,132300.0
2007-07-20 15:30:00,46.32,46.33,46.17,46.22,166500.0,30.4048,30.4114,30.3063,30.3392,166500.0
2007-07-20 15:40:00,46.22,46.34,46.18,46.18,130200.0,30.3392,30.4179,30.3129,30.3129,130200.0
2007-07-20 15:50:00,46.2,46.2,46.06,46.07,313500.0,30.326,30.326,30.2341,30.2407,313500.0
2007-07-20 16:00:00,46.07,46.09,46.02,46.07,62700.0,30.2407,30.2538,30.2079,30.2407,62700.0
2007-07-20 16:10:00,46.07,46.08,46.07,46.08,16200.0,30.2407,30.2473,30.2407,30.2473,16200.0
2007-07-23 09:30:00,47.33,47.41,47.17,47.24,380700.0,31.0678,31.1203,30.9627,31.0087,380700.0
2007-07-23 09:40:00,47.24,47.32,47.2,47.27,390300.0,31.0087,31.0612,30.9824,31.0284,390300.0
2007-07-23 09:50:00,47.27,47.36,47.24,47.33,266100.0,31.0284,31.0875,31.0087,31.0678,266100.0
2007-07-23 10:00:00,47.33,47.36,47.2,47.23,348300.0,31.0678,31.0875,30.9824,31.0021,348300.0
2007-07-23 10:10:00,47.23,47.31,47.2,47.24,378000.0,31.0021,31.0546,30.9824,31.0087,378000.0
2007-07-23 10:20:00,47.24,47.33,47.21,47.32,151200.0,31.0087,31.0678,30.989,31.0612,151200.0
2007-07-23 10:30:00,47.32,47.36,47.28,47.35,144300.0,31.0612,31.0875,31.035,31.0809,144300.0
2007-07-23 10:40:00,47.35,47.43,47.33,47.4,298200.0,31.0809,31.1334,31.0678,31.1137,298200.0
2007-07-23 10:50:00,47.4,47.53,47.38,47.53,185700.0,31.1137,31.1991,31.1006,31.1991,185700.0
2007-07-23 11:00:00,47.53,47.57,47.51,47.52,180300.0,31.1991,31.2253,31.1859,31.1925,180300.0
2007-07-23 11:10:00,47.52,47.55,47.5,47.53,83400.0,31.1925,31.2122,31.1794,31.1991,83400.0
2007-07-23 11:20:00,47.53,47.6,47.52,47.56,95100.0,31.1991,31.245,31.1925,31.2187,95100.0
2007-07-23 11:30:00,47.57,47.63,47.57,47.61,178200.0,31.2253,31.2647,31.2253,31.2516,178200.0
2007-07-23 11:40:00,47.62,47.62,47.39,47.44,113700.0,31.2581,31.2581,31.1072,31.14,113700.0
2007-07-23 11:50:00,47.44,47.57,47.43,47.53,257700.0,31.14,31.2253,31.1334,31.1991,257700.0
2007-07-23 12:00:00,47.54,47.56,47.48,47.51,84000.0,31.2056,31.2187,31.1662,31.1859,84000.0
2007-07-23 12:10:00,47.49,47.56,47.47,47.54,58200.0,31.1728,31.2187,31.1597,31.2056,58200.0
2007-07-23 12:20:00,47.54,47.55,47.5,47.55,18600.0,31.2056,31.2122,31.1794,31.2122,18600.0
2007-07-23 12:30:00,47.55,47.6,47.52,47.57,56400.0,31.2122,31.245,31.1925,31.2253,56400.0
2007-07-23 12:40:00,47.6,47.61,47.54,47.57,47700.0,31.245,31.2516,31.2056,31.2253,47700.0
2007-07-23 12:50:00,47.57,47.61,47.54,47.55,53700.0,31.2253,31.2516,31.2056,31.2122,53700.0
2007-07-23 13:00:00,47.56,47.59,47.52,47.53,42300.0,31.2187,31.2384,31.1925,31.1991,42300.0
2007-07-23 13:10:00,47.52,47.52,47.46,47.49,131700.0,31.1925,31.1925,31.1531,31.1728,131700.0
2007-07-23 13:20:00,47.5,47.5,47.45,47.47,75900.0,31.1794,31.1794,31.1465,31.1597,75900.0
2007-07-23 13:30:00,47.47,47.53,47.45,47.52,49800.0,31.1597,31.1991,31.1465,31.1925,49800.0
2007-07-23 13:40:00,47.53,47.57,47.5,47.54,24900.0,31.1991,31.2253,31.1794,31.2056,24900.0
2007-07-23 13:50:00,47.54,47.54,47.47,47.48,12300.0,31.2056,31.2056,31.1597,31.1662,12300.0
2007-07-23 14:00:00,47.48,47.48,47.4,47.43,40200.0,31.1662,31.1662,31.1137,31.1334,40200.0
2007-07-23 14:10:00,47.43,47.47,47.42,47.47,31200.0,31.1334,31.1597,31.1268,31.1597,31200.0
2007-07-23 14:20:00,47.48,47.48,47.4,47.4,79800.0,31.1662,31.1662,31.1137,31.1137,79800.0
2007-07-23 14:30:00,47.43,47.49,47.43,47.47,44100.0,31.1334,31.1728,31.1334,31.1597,44100.0
2007-07-23 14:40:00,47.47,47.53,47.44,47.53,205800.0,31.1597,31.1991,31.14,31.1991,205800.0
2007-07-23 14:50:00,47.53,47.63,47.5,47.53,119400.0,31.1991,31.2647,31.1794,31.1991,119400.0
2007-07-23 15:00:00,47.53,47.53,47.5,47.51,59700.0,31.1991,31.1991,31.1794,31.1859,59700.0
2007-07-23 15:10:00,47.5,47.52,47.45,47.5,59100.0,31.1794,31.1925,31.1465,31.1794,59100.0
2007-07-23 15:20:00,47.5,47.54,47.5,47.5,100500.0,31.1794,31.2056,31.1794,31.1794,100500.0
2007-07-23 15:30:00,47.51,47.52,47.44,47.46,83400.0,31.1859,31.1925,31.14,31.1531,83400.0
2007-07-23 15:40:00,47.46,47.46,47.4,47.43,198000.0,31.1531,31.1531,31.1137,31.1334,198000.0
2007-07-23 15:50:00,47.43,47.53,47.43,47.48,449400.0,31.1334,31.1991,31.1334,31.1662,449400.0
2007-07-23 16:00:00,47.48,47.53,47.45,47.53,317100.0,31.1662,31.1991,31.1465,31.1991,317100.0
2007-07-23 16:10:00,47.5,47.5,47.48,47.48,4800.0,31.1794,31.1794,31.1662,31.1662,4800.0
2007-07-24 09:30:00,47.21,47.28,47.01,47.15,263100.0,30.989,31.035,30.8577,30.9496,263100.0
2007-07-24 09:40:00,47.14,47.14,47.0,47.03,173400.0,30.9431,30.9431,30.8512,30.8708,173400.0
2007-07-24 09:50:00,47.02,47.13,47.02,47.12,111000.0,30.8643,30.9365,30.8643,30.9299,111000.0
2007-07-24 10:00:00,47.12,47.22,47.05,47.08,238200.0,30.9299,30.9956,30.884,30.9037,238200.0
2007-07-24 10:10:00,47.07,47.19,47.07,47.19,130200.0,30.8971,30.9759,30.8971,30.9759,130200.0
2007-07-24 10:20:00,47.18,47.2,47.07,47.1,241200.0,30.9693,30.9824,30.8971,30.9168,241200.0
2007-07-24 10:30:00,47.11,47.17,47.07,47.17,170400.0,30.9234,30.9627,30.8971,30.9627,170400.0
2007-07-24 10:40:00,47.2,47.29,47.16,47.27,251700.0,30.9824,31.0415,30.9562,31.0284,251700.0
2007-07-24 10:50:00,47.27,47.37,47.27,47.34,233100.0,31.0284,31.094,31.0284,31.0743,233100.0
2007-07-24 11:00:00,47.31,47.32,47.2,47.22,33600.0,31.0546,31.0612,30.9824,30.9956,33600.0
2007-07-24 11:10:00,47.21,47.26,47.19,47.25,87000.0,30.989,31.0218,30.9759,31.0153,87000.0
2007-07-24 11:20:00,47.25,47.3,47.17,47.25,149400.0,31.0153,31.0481,30.9627,31.0153,149400.0
2007-07-24 11:30:00,47.23,47.25,47.17,47.2,93300.0,31.0021,31.0153,30.9627,30.9824,93300.0
2007-07-24 11:40:00,47.19,47.25,47.14,47.18,99600.0,30.9759,31.0153,30.9431,30.9693,99600.0
2007-07-24 11:50:00,47.18,47.26,47.18,47.24,39000.0,30.9693,31.0218,30.9693,31.0087,39000.0
2007-07-24 12:00:00,47.24,47.29,47.18,47.19,84900.0,31.0087,31.0415,30.9693,30.9759,84900.0
2007-07-24 12:10:00,47.19,47.22,47.17,47.19,53400.0,30.9759,30.9956,30.9627,30.9759,53400.0
2007-07-24 12:20:00,47.19,47.29,47.19,47.29,54900.0,30.9759,31.0415,30.9759,31.0415,54900.0
2007-07-24 12:30:00,47.28,47.38,47.27,47.31,68700.0,31.035,31.1006,31.0284,31.0546,68700.0
2007-07-24 12:40:00,47.32,47.32,47.28,47.28,24900.0,31.0612,31.0612,31.035,31.035,24900.0
2007-07-24 12:50:00,47.29,47.35,47.27,47.29,22500.0,31.0415,31.0809,31.0284,31.0415,22500.0
2007-07-24 13:00:00,47.3,47.31,47.23,47.29,32100.0,31.0481,31.0546,31.0021,31.0415,32100.0
2007-07-24 13:10:00,47.29,47.3,47.22,47.22,43200.0,31.0415,31.0481,30.9956,30.9956,43200.0
2007-07-24 13:20:00,47.23,47.28,47.22,47.24,15900.0,31.0021,31.035,30.9956,31.0087,15900.0
2007-07-24 13:30:00,47.23,47.28,47.22,47.28,75000.0,31.0021,31.035,30.9956,31.035,75000.0
2007-07-24 13:40:00,47.28,47.3,47.24,47.28,209700.0,31.035,31.0481,31.0087,31.035,209700.0
2007-07-24 13:50:00,47.26,47.26,47.12,47.15,203400.0,31.0218,31.0218,30.9299,30.9496,203400.0
2007-07-24 14:00:00,47.15,47.17,47.1,47.11,73800.0,30.9496,30.9627,30.9168,30.9234,73800.0
2007-07-24 14:10:00,47.11,47.13,47.05,47.06,244800.0,30.9234,30.9365,30.884,30.8905,244800.0
2007-07-24 14:20:00,47.07,47.13,47.07,47.09,119400.0,30.8971,30.9365,30.8971,30.9102,119400.0
2007-07-24 14:30:00,47.09,47.1,46.92,46.93,415200.0,30.9102,30.9168,30.7986,30.8052,415200.0
2007-07-24 14:40:00,46.93,47.0,46.9,46.98,302100.0,30.8052,30.8512,30.7855,30.838,302100.0
2007-07-24 14:50:00,46.97,46.97,46.87,46.88,93300.0,30.8315,30.8315,30.7658,30.7724,93300.0
2007-07-24 15:00:00,46.88,46.88,46.67,46.69,317400.0,30.7724,30.7724,30.6345,30.6477,317400.0
2007-07-24 15:10:00,46.7,46.76,46.59,46.72,299700.0,30.6542,30.6936,30.582,30.6674,299700.0
2007-07-24 15:20:00,46.73,46.73,46.57,46.57,148500.0,30.6739,30.6739,30.5689,30.5689,148500.0
2007-07-24 15:30:00,46.57,46.57,46.42,46.45,283200.0,30.5689,30.5689,30.4704,30.4901,283200.0
2007-07-24 15:40:00,46.44,46.5,46.33,46.47,415800.0,30.4836,30.523,30.4114,30.5033,415800.0
2007-07-24 15:50:00,46.47,46.48,46.35,46.41,589500.0,30.5033,30.5098,30.4245,30.4639,589500.0
2007-07-24 16:00:00,46.41,46.43,46.3,46.33,716400.0,30.4639,30.477,30.3917,30.4114,716400.0
2007-07-24 16:10:00,46.33,46.43,46.33,46.33,17400.0,30.4114,30.477,30.4114,30.4114,17400.0
2007-07-25 09:30:00,47.33,47.43,47.3,47.38,383100.0,31.0678,31.1334,31.0481,31.1006,383100.0
2007-07-25 09:40:00,47.38,47.61,47.38,47.6,652200.0,31.1006,31.2516,31.1006,31.245,652200.0
2007-07-25 09:50:00,47.6,47.6,47.49,47.49,318600.0,31.245,31.245,31.1728,31.1728,318600.0
2007-07-25 10:00:00,47.49,47.49,47.33,47.37,444000.0,31.1728,31.1728,31.0678,31.094,444000.0
2007-07-25 10:10:00,47.35,47.42,47.23,47.28,404700.0,31.0809,31.1268,31.0021,31.035,404700.0
2007-07-25 10:20:00,47.28,47.31,47.05,47.06,451200.0,31.035,31.0546,30.884,30.8905,451200.0
2007-07-25 10:30:00,47.08,47.14,46.91,46.98,246900.0,30.9037,30.9431,30.7921,30.838,246900.0
2007-07-25 10:40:00,46.96,47.02,46.46,46.63,823200.0,30.8249,30.8643,30.4967,30.6083,823200.0
2007-07-25 10:50:00,46.64,46.99,46.61,46.93,334800.0,30.6149,30.8446,30.5952,30.8052,334800.0
2007-07-25 11:00:00,46.94,47.08,46.84,47.04,566100.0,30.8118,30.9037,30.7461,30.8774,566100.0
2007-07-25 11:10:00,47.02,47.07,46.81,46.87,81300.0,30.8643,30.8971,30.7264,30.7658,81300.0
2007-07-25 11:20:00,46.88,47.08,46.86,47.04,120000.0,30.7724,30.9037,30.7593,30.8774,120000.0
2007-07-25 11:30:00,47.04,47.09,47.0,47.08,171900.0,30.8774,30.9102,30.8512,30.9037,171900.0
2007-07-25 11:40:00,47.08,47.17,47.08,47.12,168600.0,30.9037,30.9627,30.9037,30.9299,168600.0
2007-07-25 11:50:00,47.12,47.17,47.1,47.12,110100.0,30.9299,30.9627,30.9168,30.9299,110100.0
2007-07-25 12:00:00,47.12,47.16,47.0,47.05,202500.0,30.9299,30.9562,30.8512,30.884,202500.0
2007-07-25 12:10:00,47.05,47.08,47.01,47.07,79800.0,30.884,30.9037,30.8577,30.8971,79800.0
2007-07-25 12:20:00,47.06,47.13,47.04,47.11,71700.0,30.8905,30.9365,30.8774,30.9234,71700.0
2007-07-25 12:30:00,47.12,47.13,47.1,47.13,28200.0,30.9299,30.9365,30.9168,30.9365,28200.0
2007-07-25 12:40:00,47.13,47.13,47.03,47.06,64500.0,30.9365,30.9365,30.8708,30.8905,64500.0
2007-07-25 12:50:00,47.05,47.1,46.97,47.07,83400.0,30.884,30.9168,30.8315,30.8971,83400.0
2007-07-25 13:00:00,47.08,47.1,47.03,47.03,42300.0,30.9037,30.9168,30.8708,30.8708,42300.0
2007-07-25 13:10:00,47.02,47.05,46.9,46.97,121800.0,30.8643,30.884,30.7855,30.8315,121800.0
2007-07-25 13:20:00,46.99,47.0,46.87,46.93,61800.0,30.8446,30.8512,30.7658,30.8052,61800.0
2007-07-25 13:30:00,46.92,46.92,46.82,46.87,148500.0,30.7986,30.7986,30.733,30.7658,148500.0
2007-07-25 13:40:00,46.85,47.0,46.83,46.97,102600.0,30.7527,30.8512,30.7396,30.8315,102600.0
2007-07-25 13:50:00,46.93,46.95,46.88,46.88,79800.0,30.8052,30.8183,30.7724,30.7724,79800.0
2007-07-25 14:00:00,46.91,47.0,46.83,46.87,143700.0,30.7921,30.8512,30.7396,30.7658,143700.0
2007-07-25 14:10:00,46.89,47.02,46.87,46.99,146400.0,30.779,30.8643,30.7658,30.8446,146400.0
2007-07-25 14:20:00,46.98,47.15,46.97,47.01,179400.0,30.838,30.9496,30.8315,30.8577,179400.0
2007-07-25 14:30:00,47.04,47.05,46.82,46.84,246600.0,30.8774,30.884,30.733,30.7461,246600.0
2007-07-25 14:40:00,46.85,47.01,46.83,47.01,184200.0,30.7527,30.8577,30.7396,30.8577,184200.0
2007-07-25 14:50:00,46.93,47.0,46.9,47.0,50400.0,30.8052,30.8512,30.7855,30.8512,50400.0
2007-07-25 15:00:00,47.0,47.17,47.0,47.14,310200.0,30.8512,30.9627,30.8512,30.9431,310200.0
2007-07-25 15:10:00,47.16,47.36,47.16,47.2,270900.0,30.9562,31.0875,30.9562,30.9824,270900.0
2007-07-25 15:20:00,47.21,47.35,47.2,47.29,209100.0,30.989,31.0809,30.9824,31.0415,209100.0
2007-07-25 15:30:00,47.3,47.3,47.06,47.06,98100.0,31.0481,31.0481,30.8905,30.8905,98100.0
2007-07-25 15:40:00,47.06,47.2,47.06,47.19,71100.0,30.8905,30.9824,30.8905,30.9759,71100.0
2007-07-25 15:50:00,47.19,47.23,47.09,47.14,177300.0,30.9759,31.0021,30.9102,30.9431,177300.0
2007-07-25 16:00:00,47.22,47.22,47.13,47.17,25200.0,30.9956,30.9956,30.9365,30.9627,25200.0
2007-07-25 16:10:00,47.18,47.18,47.18,47.18,600.0,30.9693,30.9693,30.9693,30.9693,600.0
2007-07-26 09:30:00,46.44,46.44,45.67,45.85,508500.0,30.4836,30.4836,29.9781,30.0963,508500.0
2007-07-26 09:40:00,45.85,46.06,45.45,46.0,906900.0,30.0963,30.2341,29.8337,30.1947,906900.0
2007-07-26 09:50:00,45.99,46.23,45.99,46.19,1168500.0,30.1882,30.3457,30.1882,30.3195,1168500.0
2007-07-26 10:00:00,46.17,46.33,45.94,46.29,537900.0,30.3063,30.4114,30.1554,30.3851,537900.0
2007-07-26 10:10:00,46.29,46.49,46.27,46.27,497100.0,30.3851,30.5164,30.372,30.372,497100.0
2007-07-26 10:20:00,46.3,46.36,46.08,46.16,329400.0,30.3917,30.4311,30.2473,30.2998,329400.0
2007-07-26 10:30:00,46.17,46.28,46.07,46.13,227400.0,30.3063,30.3785,30.2407,30.2801,227400.0
2007-07-26 10:40:00,46.15,46.25,46.09,46.17,133500.0,30.2932,30.3589,30.2538,30.3063,133500.0
2007-07-26 10:50:00,46.17,46.22,46.17,46.17,98700.0,30.3063,30.3392,30.3063,30.3063,98700.0
2007-07-26 11:00:00,46.17,46.17,45.81,45.85,336000.0,30.3063,30.3063,30.07,30.0963,336000.0
2007-07-26 11:10:00,45.86,45.9,45.67,45.68,336000.0,30.1029,30.1291,29.9781,29.9847,336000.0
2007-07-26 11:20:00,45.68,45.73,45.67,45.71,315600.0,29.9847,30.0175,29.9781,30.0044,315600.0
2007-07-26 11:30:00,45.71,45.72,45.55,45.7,280200.0,30.0044,30.011,29.8994,29.9978,280200.0
2007-07-26 11:40:00,45.68,45.8,45.59,45.61,373200.0,29.9847,30.0635,29.9256,29.9388,373200.0
2007-07-26 11:50:00,45.64,45.89,45.57,45.86,202800.0,29.9584,30.1225,29.9125,30.1029,202800.0
2007-07-26 12:00:00,45.86,45.88,45.73,45.83,383100.0,30.1029,30.116,30.0175,30.0832,383100.0
2007-07-26 12:10:00,45.82,45.88,45.65,45.71,203100.0,30.0766,30.116,29.965,30.0044,203100.0
2007-07-26 12:20:00,45.72,45.8,45.59,45.65,166800.0,30.011,30.0635,29.9256,29.965,166800.0
2007-07-26 12:30:00,45.65,45.7,45.34,45.46,331500.0,29.965,29.9978,29.7615,29.8403,331500.0
2007-07-26 12:40:00,45.46,45.46,45.17,45.25,527400.0,29.8403,29.8403,29.6499,29.7024,527400.0
2007-07-26 12:50:00,45.25,45.48,45.22,45.33,313500.0,29.7024,29.8534,29.6828,29.755,313500.0
2007-07-26 13:00:00,45.38,45.38,45.18,45.21,362400.0,29.7878,29.7878,29.6565,29.6762,362400.0
2007-07-26 13:10:00,45.21,45.34,45.17,45.21,438600.0,29.6762,29.7615,29.6499,29.6762,438600.0
2007-07-26 13:20:00,45.21,45.26,45.03,45.11,392400.0,29.6762,29.709,29.558,29.6105,392400.0
2007-07-26 13:30:00,45.11,45.15,45.04,45.07,170100.0,29.6105,29.6368,29.5646,29.5843,170100.0
2007-07-26 13:40:00,45.07,45.29,44.94,45.14,428700.0,29.5843,29.7287,29.499,29.6302,428700.0
2007-07-26 13:50:00,45.15,45.15,44.97,45.05,570600.0,29.6368,29.6368,29.5186,29.5712,570600.0
2007-07-26 14:00:00,45.04,45.19,44.89,44.98,329700.0,29.5646,29.6631,29.4661,29.5252,329700.0
2007-07-26 14:10:00,44.92,44.97,44.55,44.68,510000.0,29.4858,29.5186,29.243,29.3283,510000.0
2007-07-26 14:20:00,44.68,44.81,44.37,44.4,912900.0,29.3283,29.4136,29.1248,29.1445,912900.0
2007-07-26 14:30:00,44.4,44.65,44.34,44.41,611400.0,29.1445,29.3086,29.1051,29.1511,611400.0
2007-07-26 14:40:00,44.43,44.53,44.2,44.27,424800.0,29.1642,29.2298,29.0132,29.0592,424800.0
2007-07-26 14:50:00,44.27,44.58,44.1,44.52,493200.0,29.0592,29.2627,28.9476,29.2233,493200.0
2007-07-26 15:00:00,44.56,44.85,44.51,44.85,542700.0,29.2495,29.4399,29.2167,29.4399,542700.0
2007-07-26 15:10:00,44.82,45.2,44.74,45.2,672000.0,29.4202,29.6696,29.3677,29.6696,672000.0
2007-07-26 15:20:00,45.2,45.3,45.03,45.05,635400.0,29.6696,29.7353,29.558,29.5712,635400.0
2007-07-26 15:30:00,45.05,45.08,44.93,45.03,303000.0,29.5712,29.5909,29.4924,29.558,303000.0
2007-07-26 15:40:00,45.03,45.31,44.91,45.26,570900.0,29.558,29.7418,29.4793,29.709,570900.0
2007-07-26 15:50:00,45.28,45.4,45.12,45.15,989700.0,29.7221,29.8009,29.6171,29.6368,989700.0
2007-07-26 16:00:00,45.12,45.27,44.97,44.97,396000.0,29.6171,29.7156,29.5186,29.5186,396000.0
2007-07-26 16:10:00,44.97,45.24,44.97,45.19,21300.0,29.5186,29.6959,29.5186,29.6631,21300.0
2007-07-27 09:30:00,45.22,45.39,45.08,45.32,552000.0,29.6828,29.7943,29.5909,29.7484,552000.0
2007-07-27 09:40:00,45.32,45.35,44.84,45.17,670500.0,29.7484,29.7681,29.4333,29.6499,670500.0
2007-07-27 09:50:00,45.16,45.26,45.05,45.21,499200.0,29.6434,29.709,29.5712,29.6762,499200.0
2007-07-27 10:00:00,45.21,45.41,45.11,45.41,494700.0,29.6762,29.8075,29.6105,29.8075,494700.0
2007-07-27 10:10:00,45.41,45.67,45.29,45.58,424200.0,29.8075,29.9781,29.7287,29.9191,424200.0
2007-07-27 10:20:00,45.6,45.6,45.33,45.43,443100.0,29.9322,29.9322,29.755,29.8206,443100.0
2007-07-27 10:30:00,45.41,45.53,45.21,45.24,204600.0,29.8075,29.8862,29.6762,29.6959,204600.0
2007-07-27 10:40:00,45.22,45.31,45.11,45.17,232800.0,29.6828,29.7418,29.6105,29.6499,232800.0
2007-07-27 10:50:00,45.15,45.16,44.89,44.98,302400.0,29.6368,29.6434,29.4661,29.5252,302400.0
2007-07-27 11:00:00,45.0,45.21,44.93,45.21,359700.0,29.5383,29.6762,29.4924,29.6762,359700.0
2007-07-27 11:10:00,45.23,45.27,45.06,45.16,266700.0,29.6893,29.7156,29.5777,29.6434,266700.0
2007-07-27 11:20:00,45.17,45.17,45.0,45.03,105600.0,29.6499,29.6499,29.5383,29.558,105600.0
2007-07-27 11:30:00,45.05,45.07,44.84,44.92,303600.0,29.5712,29.5843,29.4333,29.4858,303600.0
2007-07-27 11:40:00,44.88,45.01,44.83,44.86,258000.0,29.4596,29.5449,29.4268,29.4464,258000.0
2007-07-27 11:50:00,44.85,44.87,44.6,44.6,355500.0,29.4399,29.453,29.2758,29.2758,355500.0
2007-07-27 12:00:00,44.6,44.67,44.44,44.48,237300.0,29.2758,29.3217,29.1708,29.197,237300.0
2007-07-27 12:10:00,44.49,44.52,44.27,44.5,434100.0,29.2036,29.2233,29.0592,29.2101,434100.0
2007-07-27 12:20:00,44.48,44.65,44.41,44.59,309600.0,29.197,29.3086,29.1511,29.2692,309600.0
2007-07-27 12:30:00,44.61,44.61,44.36,44.4,234900.0,29.2823,29.2823,29.1182,29.1445,234900.0
2007-07-27 12:40:00,44.38,44.77,44.38,44.63,357600.0,29.1314,29.3874,29.1314,29.2955,357600.0
2007-07-27 12:50:00,44.63,44.67,44.41,44.5,228600.0,29.2955,29.3217,29.1511,29.2101,228600.0
2007-07-27 13:00:00,44.51,44.54,44.47,44.54,558000.0,29.2167,29.2364,29.1904,29.2364,558000.0
2007-07-27 13:10:00,44.54,44.76,44.47,44.74,352200.0,29.2364,29.3808,29.1904,29.3677,352200.0
2007-07-27 13:20:00,44.76,44.8,44.67,44.67,156900.0,29.3808,29.4071,29.3217,29.3217,156900.0
2007-07-27 13:30:00,44.68,44.73,44.53,44.7,139200.0,29.3283,29.3611,29.2298,29.3414,139200.0
2007-07-27 13:40:00,44.7,44.92,44.68,44.88,115200.0,29.3414,29.4858,29.3283,29.4596,115200.0
2007-07-27 13:50:00,44.9,45.08,44.85,44.98,127800.0,29.4727,29.5909,29.4399,29.5252,127800.0
2007-07-27 14:00:00,44.98,45.05,44.86,45.0,198300.0,29.5252,29.5712,29.4464,29.5383,198300.0
2007-07-27 14:10:00,45.01,45.02,44.84,44.91,101700.0,29.5449,29.5515,29.4333,29.4793,101700.0
2007-07-27 14:20:00,44.91,44.91,44.71,44.74,52500.0,29.4793,29.4793,29.348,29.3677,52500.0
2007-07-27 14:30:00,44.73,44.9,44.68,44.9,94200.0,29.3611,29.4727,29.3283,29.4727,94200.0
2007-07-27 14:40:00,44.9,45.15,44.9,45.1,148500.0,29.4727,29.6368,29.4727,29.604,148500.0
2007-07-27 14:50:00,45.12,45.3,45.04,45.17,125100.0,29.6171,29.7353,29.5646,29.6499,125100.0
2007-07-27 15:00:00,45.17,45.2,45.06,45.13,108900.0,29.6499,29.6696,29.5777,29.6237,108900.0
2007-07-27 15:10:00,45.1,45.23,45.03,45.16,146100.0,29.604,29.6893,29.558,29.6434,146100.0
2007-07-27 15:20:00,45.17,45.22,45.09,45.17,169500.0,29.6499,29.6828,29.5974,29.6499,169500.0
2007-07-27 15:30:00,45.17,45.3,45.03,45.07,240000.0,29.6499,29.7353,29.558,29.5843,240000.0
2007-07-27 15:40:00,45.09,45.21,44.89,44.9,415200.0,29.5974,29.6762,29.4661,29.4727,415200.0
2007-07-27 15:50:00,44.91,45.0,44.69,44.72,549900.0,29.4793,29.5383,29.3349,29.3545,549900.0
2007-07-27 16:00:00,44.72,44.72,44.58,44.58,205800.0,29.3545,29.3545,29.2627,29.2627,205800.0
2007-07-27 16:10:00,44.58,44.58,44.43,44.43,72300.0,29.2627,29.2627,29.1642,29.1642,72300.0
2007-07-30 09:30:00,45.67,45.94,45.63,45.63,400500.0,29.9781,30.1554,29.9519,29.9519,400500.0
2007-07-30 09:40:00,45.65,45.73,45.47,45.67,622500.0,29.965,30.0175,29.8469,29.9781,622500.0
2007-07-30 09:50:00,45.67,45.98,45.6,45.81,498600.0,29.9781,30.1816,29.9322,30.07,498600.0
2007-07-30 10:00:00,45.76,45.89,45.65,45.77,346500.0,30.0372,30.1225,29.965,30.0438,346500.0
2007-07-30 10:10:00,45.8,45.91,45.74,45.9,345300.0,30.0635,30.1357,30.0241,30.1291,345300.0
2007-07-30 10:20:00,45.9,46.07,45.9,46.05,297900.0,30.1291,30.2407,30.1291,30.2276,297900.0
2007-07-30 10:30:00,46.05,46.05,45.82,45.88,233100.0,30.2276,30.2276,30.0766,30.116,233100.0
2007-07-30 10:40:00,45.88,45.91,45.78,45.88,433500.0,30.116,30.1357,30.0503,30.116,433500.0
2007-07-30 10:50:00,45.82,46.07,45.82,45.95,414900.0,30.0766,30.2407,30.0766,30.1619,414900.0
2007-07-30 11:00:00,45.94,46.06,45.82,45.83,230100.0,30.1554,30.2341,30.0766,30.0832,230100.0
2007-07-30 11:10:00,45.83,45.85,45.7,45.82,94800.0,30.0832,30.0963,29.9978,30.0766,94800.0
2007-07-30 11:20:00,45.8,46.0,45.79,45.86,166500.0,30.0635,30.1947,30.0569,30.1029,166500.0
2007-07-30 11:30:00,45.86,45.86,45.78,45.78,84600.0,30.1029,30.1029,30.0503,30.0503,84600.0
2007-07-30 11:40:00,45.78,45.86,45.62,45.8,268500.0,30.0503,30.1029,29.9453,30.0635,268500.0
2007-07-30 11:50:00,45.77,45.89,45.76,45.87,54000.0,30.0438,30.1225,30.0372,30.1094,54000.0
2007-07-30 12:00:00,45.87,45.88,45.77,45.83,82800.0,30.1094,30.116,30.0438,30.0832,82800.0
2007-07-30 12:10:00,45.83,45.93,45.83,45.92,182400.0,30.0832,30.1488,30.0832,30.1422,182400.0
2007-07-30 12:20:00,45.91,45.91,45.83,45.85,153000.0,30.1357,30.1357,30.0832,30.0963,153000.0
2007-07-30 12:30:00,45.89,45.98,45.87,45.98,89400.0,30.1225,30.1816,30.1094,30.1816,89400.0
2007-07-30 12:40:00,45.98,46.03,45.87,45.97,87900.0,30.1816,30.2144,30.1094,30.1751,87900.0
2007-07-30 12:50:00,45.99,46.19,45.99,46.14,177300.0,30.1882,30.3195,30.1882,30.2866,177300.0
2007-07-30 13:00:00,46.15,46.19,46.09,46.19,311700.0,30.2932,30.3195,30.2538,30.3195,311700.0
2007-07-30 13:10:00,46.2,46.21,46.13,46.14,115800.0,30.326,30.3326,30.2801,30.2866,115800.0
2007-07-30 13:20:00,46.16,46.21,46.15,46.15,98400.0,30.2998,30.3326,30.2932,30.2932,98400.0
2007-07-30 13:30:00,46.15,46.16,45.93,46.1,221100.0,30.2932,30.2998,30.1488,30.2604,221100.0
2007-07-30 13:40:00,46.12,46.35,46.12,46.31,185100.0,30.2735,30.4245,30.2735,30.3982,185100.0
2007-07-30 13:50:00,46.33,46.39,46.32,46.35,213600.0,30.4114,30.4507,30.4048,30.4245,213600.0
2007-07-30 14:00:00,46.35,46.4,46.33,46.34,301200.0,30.4245,30.4573,30.4114,30.4179,301200.0
2007-07-30 14:10:00,46.35,46.43,46.33,46.36,371700.0,30.4245,30.477,30.4114,30.4311,371700.0
2007-07-30 14:20:00,46.36,46.42,46.32,46.34,135900.0,30.4311,30.4704,30.4048,30.4179,135900.0
2007-07-30 14:30:00,46.32,46.36,46.24,46.29,103200.0,30.4048,30.4311,30.3523,30.3851,103200.0
2007-07-30 14:40:00,46.3,46.45,46.29,46.34,138900.0,30.3917,30.4901,30.3851,30.4179,138900.0
2007-07-30 14:50:00,46.34,46.4,46.31,46.35,81900.0,30.4179,30.4573,30.3982,30.4245,81900.0
2007-07-30 15:00:00,46.35,46.5,46.33,46.49,168600.0,30.4245,30.523,30.4114,30.5164,168600.0
2007-07-30 15:10:00,46.5,46.53,46.45,46.49,143400.0,30.523,30.5426,30.4901,30.5164,143400.0
2007-07-30 15:20:00,46.49,46.53,46.49,46.51,147600.0,30.5164,30.5426,30.5164,30.5295,147600.0
2007-07-30 15:30:00,46.51,46.54,46.5,46.53,107100.0,30.5295,30.5492,30.523,30.5426,107100.0
2007-07-30 15:40:00,46.53,46.59,46.47,46.5,302700.0,30.5426,30.582,30.5033,30.523,302700.0
2007-07-30 15:50:00,46.49,46.52,46.32,46.4,379200.0,30.5164,30.5361,30.4048,30.4573,379200.0
2007-07-30 16:00:00,46.47,46.47,46.38,46.45,6900.0,30.5033,30.5033,30.4442,30.4901,6900.0
2007-07-30 16:10:00,46.39,46.4,46.39,46.4,36000.0,30.4507,30.4573,30.4507,30.4573,36000.0
2007-07-31 09:30:00,47.27,47.6,45.77,47.5,838200.0,31.0284,31.245,30.0438,31.1794,838200.0
2007-07-31 09:40:00,47.48,47.53,47.29,47.32,710700.0,31.1662,31.1991,31.0415,31.0612,710700.0
2007-07-31 09:50:00,47.33,47.43,47.3,47.41,359700.0,31.0678,31.1334,31.0481,31.1203,359700.0
2007-07-31 10:00:00,47.41,47.53,47.41,47.5,398100.0,31.1203,31.1991,31.1203,31.1794,398100.0
2007-07-31 10:10:00,47.5,47.53,47.31,47.4,303300.0,31.1794,31.1991,31.0546,31.1137,303300.0
2007-07-31 10:20:00,47.38,47.41,47.26,47.26,229500.0,31.1006,31.1203,31.0218,31.0218,229500.0
2007-07-31 10:30:00,47.27,47.38,47.25,47.35,205200.0,31.0284,31.1006,31.0153,31.0809,205200.0
2007-07-31 10:40:00,47.33,47.33,47.17,47.2,249600.0,31.0678,31.0678,30.9627,30.9824,249600.0
2007-07-31 10:50:00,47.18,47.2,47.0,47.12,404100.0,30.9693,30.9824,30.8512,30.9299,404100.0
2007-07-31 11:00:00,47.11,47.26,47.09,47.18,350700.0,30.9234,31.0218,30.9102,30.9693,350700.0
2007-07-31 11:10:00,47.18,47.21,47.11,47.12,331500.0,30.9693,30.989,30.9234,30.9299,331500.0
2007-07-31 11:20:00,47.12,47.18,47.06,47.14,199200.0,30.9299,30.9693,30.8905,30.9431,199200.0
2007-07-31 11:30:00,47.14,47.22,47.13,47.16,222000.0,30.9431,30.9956,30.9365,30.9562,222000.0
2007-07-31 11:40:00,47.15,47.21,47.09,47.21,184800.0,30.9496,30.989,30.9102,30.989,184800.0
2007-07-31 11:50:00,47.22,47.33,47.22,47.27,176100.0,30.9956,31.0678,30.9956,31.0284,176100.0
2007-07-31 12:00:00,47.27,47.32,47.22,47.25,147300.0,31.0284,31.0612,30.9956,31.0153,147300.0
2007-07-31 12:10:00,47.26,47.3,47.23,47.28,45600.0,31.0218,31.0481,31.0021,31.035,45600.0
2007-07-31 12:20:00,47.27,47.33,47.27,47.33,88200.0,31.0284,31.0678,31.0284,31.0678,88200.0
2007-07-31 12:30:00,47.32,47.35,47.27,47.31,101400.0,31.0612,31.0809,31.0284,31.0546,101400.0
2007-07-31 12:40:00,47.32,47.37,47.31,47.33,77100.0,31.0612,31.094,31.0546,31.0678,77100.0
2007-07-31 12:50:00,47.33,47.34,47.3,47.34,34200.0,31.0678,31.0743,31.0481,31.0743,34200.0
2007-07-31 13:00:00,47.34,47.43,47.3,47.33,164100.0,31.0743,31.1334,31.0481,31.0678,164100.0
2007-07-31 13:10:00,47.34,47.43,47.34,47.35,83100.0,31.0743,31.1334,31.0743,31.0809,83100.0
2007-07-31 13:20:00,47.37,47.41,47.29,47.29,107400.0,31.094,31.1203,31.0415,31.0415,107400.0
2007-07-31 13:30:00,47.29,47.32,47.26,47.26,107700.0,31.0415,31.0612,31.0218,31.0218,107700.0
2007-07-31 13:40:00,47.25,47.26,47.1,47.14,127200.0,31.0153,31.0218,30.9168,30.9431,127200.0
2007-07-31 13:50:00,47.13,47.17,46.95,47.07,273600.0,30.9365,30.9627,30.8183,30.8971,273600.0
2007-07-31 14:00:00,47.09,47.21,47.09,47.1,47400.0,30.9102,30.989,30.9102,30.9168,47400.0
2007-07-31 14:10:00,47.1,47.21,47.08,47.17,155700.0,30.9168,30.989,30.9037,30.9627,155700.0
2007-07-31 14:20:00,47.19,47.19,46.95,47.0,163200.0,30.9759,30.9759,30.8183,30.8512,163200.0
2007-07-31 14:30:00,47.0,47.0,46.46,46.56,644100.0,30.8512,30.8512,30.4967,30.5623,644100.0
2007-07-31 14:40:00,46.57,46.76,46.53,46.75,278400.0,30.5689,30.6936,30.5426,30.6871,278400.0
2007-07-31 14:50:00,46.75,46.76,46.56,46.69,296700.0,30.6871,30.6936,30.5623,30.6477,296700.0
2007-07-31 15:00:00,46.69,46.93,46.67,46.84,340800.0,30.6477,30.8052,30.6345,30.7461,340800.0
2007-07-31 15:10:00,46.85,46.86,46.73,46.79,102300.0,30.7527,30.7593,30.6739,30.7133,102300.0
2007-07-31 15:20:00,46.79,46.88,46.74,46.74,141300.0,30.7133,30.7724,30.6805,30.6805,141300.0
2007-07-31 15:30:00,46.74,46.77,46.53,46.53,258900.0,30.6805,30.7002,30.5426,30.5426,258900.0
2007-07-31 15:40:00,46.53,46.59,46.22,46.33,605400.0,30.5426,30.582,30.3392,30.4114,605400.0
2007-07-31 15:50:00,46.33,46.6,46.33,46.34,715500.0,30.4114,30.5886,30.4114,30.4179,715500.0
2007-07-31 16:00:00,46.35,46.5,46.33,46.42,80400.0,30.4245,30.523,30.4114,30.4704,80400.0
2007-07-31 16:10:00,46.42,46.5,46.42,46.5,2700.0,30.4704,30.523,30.4704,30.523,2700.0
2007-08-01 09:30:00,45.53,46.04,45.23,45.89,1390800.0,29.8862,30.221,29.6893,30.1225,1390800.0
2007-08-01 09:40:00,45.87,45.91,45.17,45.32,1633200.0,30.1094,30.1357,29.6499,29.7484,1633200.0
2007-08-01 09:50:00,45.32,45.5,45.26,45.39,774900.0,29.7484,29.8665,29.709,29.7943,774900.0
2007-08-01 10:00:00,45.38,45.7,45.23,45.58,822000.0,29.7878,29.9978,29.6893,29.9191,822000.0
2007-08-01 10:10:00,45.6,45.84,45.6,45.78,331500.0,29.9322,30.0897,29.9322,30.0503,331500.0
2007-08-01 10:20:00,45.78,45.89,45.55,45.66,355200.0,30.0503,30.1225,29.8994,29.9716,355200.0
2007-08-01 10:30:00,45.66,45.72,45.33,45.4,513600.0,29.9716,30.011,29.755,29.8009,513600.0
2007-08-01 10:40:00,45.42,45.58,45.27,45.38,331200.0,29.814,29.9191,29.7156,29.7878,331200.0
2007-08-01 10:50:00,45.39,45.69,45.28,45.28,136800.0,29.7943,29.9913,29.7221,29.7221,136800.0
2007-08-01 11:00:00,45.27,45.38,45.19,45.3,138300.0,29.7156,29.7878,29.6631,29.7353,138300.0
2007-08-01 11:10:00,45.31,45.55,45.31,45.5,221700.0,29.7418,29.8994,29.7418,29.8665,221700.0
2007-08-01 11:20:00,45.52,45.52,45.27,45.28,315900.0,29.8797,29.8797,29.7156,29.7221,315900.0
2007-08-01 11:30:00,45.25,45.41,45.22,45.41,158100.0,29.7024,29.8075,29.6828,29.8075,158100.0
2007-08-01 11:40:00,45.43,45.43,45.3,45.32,101100.0,29.8206,29.8206,29.7353,29.7484,101100.0
2007-08-01 11:50:00,45.32,45.48,45.24,45.44,344400.0,29.7484,29.8534,29.6959,29.8272,344400.0
2007-08-01 12:00:00,45.47,45.51,45.37,45.49,244200.0,29.8469,29.8731,29.7812,29.86,244200.0
2007-08-01 12:10:00,45.49,45.75,45.44,45.68,334800.0,29.86,30.0306,29.8272,29.9847,334800.0
2007-08-01 12:20:00,45.7,45.72,45.55,45.64,161400.0,29.9978,30.011,29.8994,29.9584,161400.0
2007-08-01 12:30:00,45.66,45.71,45.59,45.62,333300.0,29.9716,30.0044,29.9256,29.9453,333300.0
2007-08-01 12:40:00,45.62,45.65,45.53,45.62,405600.0,29.9453,29.965,29.8862,29.9453,405600.0
2007-08-01 12:50:00,45.64,45.66,45.46,45.58,156000.0,29.9584,29.9716,29.8403,29.9191,156000.0
2007-08-01 13:00:00,45.57,45.57,45.32,45.45,325200.0,29.9125,29.9125,29.7484,29.8337,325200.0
2007-08-01 13:10:00,45.45,45.47,45.3,45.35,67800.0,29.8337,29.8469,29.7353,29.7681,67800.0
2007-08-01 13:20:00,45.35,45.41,45.17,45.26,156000.0,29.7681,29.8075,29.6499,29.709,156000.0
2007-08-01 13:30:00,45.27,45.35,45.27,45.3,80700.0,29.7156,29.7681,29.7156,29.7353,80700.0
2007-08-01 13:40:00,45.3,45.38,45.18,45.18,286800.0,29.7353,29.7878,29.6565,29.6565,286800.0
2007-08-01 13:50:00,45.18,45.3,45.17,45.21,194400.0,29.6565,29.7353,29.6499,29.6762,194400.0
2007-08-01 14:00:00,45.22,45.22,45.01,45.14,265800.0,29.6828,29.6828,29.5449,29.6302,265800.0
2007-08-01 14:10:00,45.15,45.2,45.0,45.06,217200.0,29.6368,29.6696,29.5383,29.5777,217200.0
2007-08-01 14:20:00,45.06,45.17,45.05,45.11,172800.0,29.5777,29.6499,29.5712,29.6105,172800.0
2007-08-01 14:30:00,45.09,45.24,44.96,44.96,324600.0,29.5974,29.6959,29.5121,29.5121,324600.0
2007-08-01 14:40:00,44.97,45.09,44.88,44.92,331800.0,29.5186,29.5974,29.4596,29.4858,331800.0
2007-08-01 14:50:00,44.93,44.99,44.64,44.79,515400.0,29.4924,29.5318,29.302,29.4005,515400.0
2007-08-01 15:00:00,44.79,44.87,44.63,44.67,348900.0,29.4005,29.453,29.2955,29.3217,348900.0
2007-08-01 15:10:00,44.68,44.84,44.62,44.75,354900.0,29.3283,29.4333,29.2889,29.3742,354900.0
2007-08-01 15:20:00,44.75,44.91,44.57,44.8,405000.0,29.3742,29.4793,29.2561,29.4071,405000.0
2007-08-01 15:30:00,44.8,44.98,44.72,44.98,639900.0,29.4071,29.5252,29.3545,29.5252,639900.0
2007-08-01 15:40:00,44.97,45.3,44.91,45.29,580800.0,29.5186,29.7353,29.4793,29.7287,580800.0
2007-08-01 15:50:00,45.3,45.83,45.29,45.67,748200.0,29.7353,30.0832,29.7287,29.9781,748200.0
2007-08-01 16:00:00,45.67,45.78,45.17,45.7,47700.0,29.9781,30.0503,29.6499,29.9978,47700.0
2007-08-01 16:10:00,45.73,45.73,45.64,45.68,17100.0,30.0175,30.0175,29.9584,29.9847,17100.0
2007-08-02 09:30:00,45.17,45.17,44.96,45.05,885900.0,29.6499,29.6499,29.5121,29.5712,885900.0
2007-08-02 09:40:00,45.1,45.35,45.06,45.27,513300.0,29.604,29.7681,29.5777,29.7156,513300.0
2007-08-02 09:50:00,45.29,45.43,45.24,45.43,1171500.0,29.7287,29.8206,29.6959,29.8206,1171500.0
2007-08-02 10:00:00,45.42,45.42,45.07,45.16,549300.0,29.814,29.814,29.5843,29.6434,549300.0
2007-08-02 10:10:00,45.14,45.16,45.04,45.07,333300.0,29.6302,29.6434,29.5646,29.5843,333300.0
2007-08-02 10:20:00,45.07,45.3,45.03,45.16,384300.0,29.5843,29.7353,29.558,29.6434,384300.0
2007-08-02 10:30:00,45.13,45.17,45.07,45.14,297300.0,29.6237,29.6499,29.5843,29.6302,297300.0
2007-08-02 10:40:00,45.15,45.19,45.1,45.18,374400.0,29.6368,29.6631,29.604,29.6565,374400.0
2007-08-02 10:50:00,45.18,45.2,45.1,45.12,330600.0,29.6565,29.6696,29.604,29.6171,330600.0
2007-08-02 11:00:00,45.12,45.13,44.92,44.92,316200.0,29.6171,29.6237,29.4858,29.4858,316200.0
2007-08-02 11:10:00,44.94,45.1,44.89,45.09,378000.0,29.499,29.604,29.4661,29.5974,378000.0
2007-08-02 11:20:00,45.11,45.16,45.05,45.11,195900.0,29.6105,29.6434,29.5712,29.6105,195900.0
2007-08-02 11:30:00,45.12,45.18,45.04,45.06,97800.0,29.6171,29.6565,29.5646,29.5777,97800.0
2007-08-02 11:40:00,45.07,45.15,45.06,45.14,71400.0,29.5843,29.6368,29.5777,29.6302,71400.0
2007-08-02 11:50:00,45.13,45.32,45.12,45.31,89400.0,29.6237,29.7484,29.6171,29.7418,89400.0
2007-08-02 12:00:00,45.31,45.33,45.22,45.3,97200.0,29.7418,29.755,29.6828,29.7353,97200.0
2007-08-02 12:10:00,45.3,45.43,45.22,45.22,423600.0,29.7353,29.8206,29.6828,29.6828,423600.0
2007-08-02 12:20:00,45.24,45.24,45.17,45.18,85800.0,29.6959,29.6959,29.6499,29.6565,85800.0
2007-08-02 12:30:00,45.18,45.22,45.14,45.22,96000.0,29.6565,29.6828,29.6302,29.6828,96000.0
2007-08-02 12:40:00,45.21,45.22,45.14,45.16,66900.0,29.6762,29.6828,29.6302,29.6434,66900.0
2007-08-02 12:50:00,45.16,45.23,45.11,45.11,106200.0,29.6434,29.6893,29.6105,29.6105,106200.0
2007-08-02 13:00:00,45.12,45.18,45.04,45.13,130200.0,29.6171,29.6565,29.5646,29.6237,130200.0
2007-08-02 13:10:00,45.16,45.2,45.07,45.15,243900.0,29.6434,29.6696,29.5843,29.6368,243900.0
2007-08-02 13:20:00,45.13,45.13,45.04,45.1,255000.0,29.6237,29.6237,29.5646,29.604,255000.0
2007-08-02 13:30:00,45.09,45.22,45.07,45.12,127800.0,29.5974,29.6828,29.5843,29.6171,127800.0
2007-08-02 13:40:00,45.12,45.18,45.05,45.05,49200.0,29.6171,29.6565,29.5712,29.5712,49200.0
2007-08-02 13:50:00,45.06,45.15,45.05,45.11,69300.0,29.5777,29.6368,29.5712,29.6105,69300.0
2007-08-02 14:00:00,45.11,45.18,45.1,45.14,39000.0,29.6105,29.6565,29.604,29.6302,39000.0
2007-08-02 14:10:00,45.13,45.18,45.09,45.18,60600.0,29.6237,29.6565,29.5974,29.6565,60600.0
2007-08-02 14:20:00,45.15,45.15,45.07,45.08,35400.0,29.6368,29.6368,29.5843,29.5909,35400.0
2007-08-02 14:30:00,45.09,45.16,44.97,44.97,95100.0,29.5974,29.6434,29.5186,29.5186,95100.0
2007-08-02 14:40:00,45.0,45.1,44.97,45.07,70200.0,29.5383,29.604,29.5186,29.5843,70200.0
2007-08-02 14:50:00,45.07,45.07,44.97,45.03,75300.0,29.5843,29.5843,29.5186,29.558,75300.0
2007-08-02 15:00:00,45.0,45.12,44.93,45.12,165300.0,29.5383,29.6171,29.4924,29.6171,165300.0
2007-08-02 15:10:00,45.12,45.16,45.08,45.12,81600.0,29.6171,29.6434,29.5909,29.6171,81600.0
2007-08-02 15:20:00,45.14,45.5,45.14,45.43,245400.0,29.6302,29.8665,29.6302,29.8206,245400.0
2007-08-02 15:30:00,45.38,45.61,45.31,45.39,333300.0,29.7878,29.9388,29.7418,29.7943,333300.0
2007-08-02 15:40:00,45.39,45.41,45.26,45.37,192000.0,29.7943,29.8075,29.709,29.7812,192000.0
2007-08-02 15:50:00,45.37,45.44,45.25,45.26,263400.0,29.7812,29.8272,29.7024,29.709,263400.0
2007-08-02 16:00:00,45.26,45.36,45.26,45.36,44100.0,29.709,29.7746,29.709,29.7746,44100.0
2007-08-02 16:10:00,45.39,45.39,45.39,45.39,300.0,29.7943,29.7943,29.7943,29.7943,300.0
2007-08-03 09:30:00,45.2,45.22,44.97,45.1,321600.0,29.6696,29.6828,29.5186,29.604,321600.0
2007-08-03 09:40:00,45.09,45.2,44.95,44.96,257100.0,29.5974,29.6696,29.5055,29.5121,257100.0
2007-08-03 09:50:00,44.99,45.0,44.71,44.78,356700.0,29.5318,29.5383,29.348,29.3939,356700.0
2007-08-03 10:00:00,44.79,44.79,44.54,44.66,568800.0,29.4005,29.4005,29.2364,29.3152,568800.0
2007-08-03 10:10:00,44.65,44.82,44.62,44.76,221100.0,29.3086,29.4202,29.2889,29.3808,221100.0
2007-08-03 10:20:00,44.78,44.81,44.67,44.73,215400.0,29.3939,29.4136,29.3217,29.3611,215400.0
2007-08-03 10:30:00,44.73,44.8,44.6,44.63,225000.0,29.3611,29.4071,29.2758,29.2955,225000.0
2007-08-03 10:40:00,44.63,44.68,44.53,44.59,115200.0,29.2955,29.3283,29.2298,29.2692,115200.0
2007-08-03 10:50:00,44.58,44.7,44.58,44.63,148200.0,29.2627,29.3414,29.2627,29.2955,148200.0
2007-08-03 11:00:00,44.66,44.72,44.64,44.65,98700.0,29.3152,29.3545,29.302,29.3086,98700.0
2007-08-03 11:10:00,44.67,44.77,44.64,44.67,81600.0,29.3217,29.3874,29.302,29.3217,81600.0
2007-08-03 11:20:00,44.68,44.74,44.65,44.73,116400.0,29.3283,29.3677,29.3086,29.3611,116400.0
2007-08-03 11:30:00,44.74,44.78,44.63,44.73,238200.0,29.3677,29.3939,29.2955,29.3611,238200.0
2007-08-03 11:40:00,44.75,44.93,44.7,44.87,168600.0,29.3742,29.4924,29.3414,29.453,168600.0
2007-08-03 11:50:00,44.84,44.88,44.75,44.78,156900.0,29.4333,29.4596,29.3742,29.3939,156900.0
2007-08-03 12:00:00,44.79,44.8,44.67,44.75,137100.0,29.4005,29.4071,29.3217,29.3742,137100.0
2007-08-03 12:10:00,44.77,44.88,44.75,44.77,121200.0,29.3874,29.4596,29.3742,29.3874,121200.0
2007-08-03 12:20:00,44.75,44.77,44.62,44.64,105600.0,29.3742,29.3874,29.2889,29.302,105600.0
2007-08-03 12:30:00,44.66,44.69,44.62,44.66,125700.0,29.3152,29.3349,29.2889,29.3152,125700.0
2007-08-03 12:40:00,44.65,44.75,44.62,44.67,160800.0,29.3086,29.3742,29.2889,29.3217,160800.0
2007-08-03 12:50:00,44.69,44.71,44.6,44.63,114900.0,29.3349,29.348,29.2758,29.2955,114900.0
2007-08-03 13:00:00,44.61,44.64,44.57,44.59,55800.0,29.2823,29.302,29.2561,29.2692,55800.0
2007-08-03 13:10:00,44.59,44.63,44.55,44.6,89700.0,29.2692,29.2955,29.243,29.2758,89700.0
2007-08-03 13:20:00,44.6,44.67,44.6,44.61,122400.0,29.2758,29.3217,29.2758,29.2823,122400.0
2007-08-03 13:30:00,44.62,44.63,44.51,44.55,126000.0,29.2889,29.2955,29.2167,29.243,126000.0
2007-08-03 13:40:00,44.54,44.64,44.53,44.58,36600.0,29.2364,29.302,29.2298,29.2627,36600.0
2007-08-03 13:50:00,44.59,44.71,44.59,44.67,44700.0,29.2692,29.348,29.2692,29.3217,44700.0
2007-08-03 14:00:00,44.67,44.77,44.66,44.69,151500.0,29.3217,29.3874,29.3152,29.3349,151500.0
2007-08-03 14:10:00,44.69,44.73,44.51,44.59,106500.0,29.3349,29.3611,29.2167,29.2692,106500.0
2007-08-03 14:20:00,44.59,44.62,44.28,44.3,200400.0,29.2692,29.2889,29.0657,29.0789,200400.0
2007-08-03 14:30:00,44.29,44.49,44.29,44.36,131400.0,29.0723,29.2036,29.0723,29.1182,131400.0
2007-08-03 14:40:00,44.4,44.45,44.28,44.28,104100.0,29.1445,29.1773,29.0657,29.0657,104100.0
2007-08-03 14:50:00,44.29,44.37,44.24,44.24,238800.0,29.0723,29.1248,29.0395,29.0395,238800.0
2007-08-03 15:00:00,44.26,44.26,44.03,44.03,362700.0,29.0526,29.0526,28.9016,28.9016,362700.0
2007-08-03 15:10:00,44.01,44.25,44.01,44.13,295200.0,28.8885,29.046,28.8885,28.9673,295200.0
2007-08-03 15:20:00,44.13,44.17,43.77,43.77,528900.0,28.9673,28.9935,28.731,28.731,528900.0
2007-08-03 15:30:00,43.75,43.9,43.55,43.57,581400.0,28.7178,28.8163,28.5866,28.5997,581400.0
2007-08-03 15:40:00,43.55,43.65,43.39,43.47,484500.0,28.5866,28.6522,28.4815,28.534,484500.0
2007-08-03 15:50:00,43.46,43.49,43.11,43.33,1012800.0,28.5275,28.5472,28.2977,28.4421,1012800.0
2007-08-03 16:00:00,43.31,43.34,43.13,43.32,33000.0,28.429,28.4487,28.3109,28.4356,33000.0
2007-08-03 16:10:00,43.33,43.33,43.3,43.3,6000.0,28.4421,28.4421,28.4224,28.4224,6000.0
2007-08-06 09:30:00,43.34,43.63,43.18,43.18,580800.0,28.4487,28.6391,28.3437,28.3437,580800.0
2007-08-06 09:40:00,43.18,43.25,42.0,42.36,1208700.0,28.3437,28.3896,27.5691,27.8054,1208700.0
2007-08-06 09:50:00,42.36,42.72,42.05,42.69,579300.0,27.8054,28.0417,27.6019,28.022,579300.0
2007-08-06 10:00:00,42.69,42.79,42.37,42.65,533700.0,28.022,28.0877,27.812,27.9958,533700.0
2007-08-06 10:10:00,42.65,42.65,42.45,42.57,403200.0,27.9958,27.9958,27.8645,27.9433,403200.0
2007-08-06 10:20:00,42.57,42.65,42.42,42.47,316800.0,27.9433,27.9958,27.8448,27.8776,316800.0
2007-08-06 10:30:00,42.47,42.61,42.44,42.56,261000.0,27.8776,27.9695,27.8579,27.9367,261000.0
2007-08-06 10:40:00,42.55,42.55,42.37,42.44,176100.0,27.9301,27.9301,27.812,27.8579,176100.0
2007-08-06 10:50:00,42.44,42.49,42.27,42.4,358800.0,27.8579,27.8908,27.7463,27.8317,358800.0
2007-08-06 11:00:00,42.42,42.47,42.33,42.36,226500.0,27.8448,27.8776,27.7857,27.8054,226500.0
2007-08-06 11:10:00,42.34,42.65,42.3,42.63,340500.0,27.7923,27.9958,27.766,27.9827,340500.0
2007-08-06 11:20:00,42.63,42.73,42.58,42.64,278700.0,27.9827,28.0483,27.9498,27.9892,278700.0
2007-08-06 11:30:00,42.63,42.65,42.46,42.5,214800.0,27.9827,27.9958,27.8711,27.8973,214800.0
2007-08-06 11:40:00,42.52,42.7,42.51,42.63,271200.0,27.9105,28.0286,27.9039,27.9827,271200.0
2007-08-06 11:50:00,42.66,42.94,42.64,42.87,382200.0,28.0023,28.1861,27.9892,28.1402,382200.0
2007-08-06 12:00:00,42.87,42.9,42.74,42.78,235500.0,28.1402,28.1599,28.0549,28.0811,235500.0
2007-08-06 12:10:00,42.81,42.83,42.67,42.67,201000.0,28.1008,28.1139,28.0089,28.0089,201000.0
2007-08-06 12:20:00,42.67,42.69,42.57,42.68,135600.0,28.0089,28.022,27.9433,28.0155,135600.0
2007-08-06 12:30:00,42.67,42.87,42.64,42.87,156000.0,28.0089,28.1402,27.9892,28.1402,156000.0
2007-08-06 12:40:00,42.88,43.06,42.88,43.03,166200.0,28.1468,28.2649,28.1468,28.2452,166200.0
2007-08-06 12:50:00,43.03,43.13,43.0,43.0,292500.0,28.2452,28.3109,28.2255,28.2255,292500.0
2007-08-06 13:00:00,43.0,43.0,42.89,42.89,342000.0,28.2255,28.2255,28.1533,28.1533,342000.0
2007-08-06 13:10:00,42.9,42.99,42.84,42.98,338700.0,28.1599,28.219,28.1205,28.2124,338700.0
2007-08-06 13:20:00,42.98,43.07,42.92,43.0,126600.0,28.2124,28.2715,28.173,28.2255,126600.0
2007-08-06 13:30:00,42.98,42.99,42.91,42.94,112500.0,28.2124,28.219,28.1665,28.1861,112500.0
2007-08-06 13:40:00,42.94,42.94,42.73,42.73,123600.0,28.1861,28.1861,28.0483,28.0483,123600.0
2007-08-06 13:50:00,42.73,42.82,42.71,42.76,126600.0,28.0483,28.1074,28.0352,28.068,126600.0
2007-08-06 14:00:00,42.75,42.92,42.7,42.88,209700.0,28.0614,28.173,28.0286,28.1468,209700.0
2007-08-06 14:10:00,42.88,43.02,42.75,42.95,159900.0,28.1468,28.2387,28.0614,28.1927,159900.0
2007-08-06 14:20:00,42.96,43.01,42.88,42.88,123900.0,28.1993,28.2321,28.1468,28.1468,123900.0
2007-08-06 14:30:00,42.88,43.02,42.86,43.02,187500.0,28.1468,28.2387,28.1336,28.2387,187500.0
2007-08-06 14:40:00,43.02,43.3,43.02,43.08,244200.0,28.2387,28.4224,28.2387,28.278,244200.0
2007-08-06 14:50:00,43.08,43.21,42.9,43.0,162900.0,28.278,28.3634,28.1599,28.2255,162900.0
2007-08-06 15:00:00,43.0,43.23,42.98,43.23,258900.0,28.2255,28.3765,28.2124,28.3765,258900.0
2007-08-06 15:10:00,43.26,43.29,43.17,43.27,215400.0,28.3962,28.4159,28.3371,28.4028,215400.0
2007-08-06 15:20:00,43.28,43.42,43.17,43.34,415200.0,28.4093,28.5012,28.3371,28.4487,415200.0
2007-08-06 15:30:00,43.36,43.45,43.2,43.44,377100.0,28.4618,28.5209,28.3568,28.5143,377100.0
2007-08-06 15:40:00,43.45,43.7,43.43,43.64,613200.0,28.5209,28.685,28.5078,28.6456,613200.0
2007-08-06 15:50:00,43.64,44.01,43.64,43.75,883200.0,28.6456,28.8885,28.6456,28.7178,883200.0
2007-08-06 16:00:00,43.76,43.76,43.67,43.74,23400.0,28.7244,28.7244,28.6653,28.7113,23400.0
2007-08-06 16:10:00,43.8,43.8,43.73,43.73,4800.0,28.7507,28.7507,28.7047,28.7047,4800.0
2007-08-07 09:30:00,42.93,43.0,42.55,42.85,385800.0,28.1796,28.2255,27.9301,28.1271,385800.0
2007-08-07 09:40:00,42.82,42.95,42.75,42.78,225300.0,28.1074,28.1927,28.0614,28.0811,225300.0
2007-08-07 09:50:00,42.8,42.93,42.78,42.93,210900.0,28.0942,28.1796,28.0811,28.1796,210900.0
2007-08-07 10:00:00,42.91,43.06,42.88,43.0,259500.0,28.1665,28.2649,28.1468,28.2255,259500.0
2007-08-07 10:10:00,42.98,43.0,42.89,42.89,186300.0,28.2124,28.2255,28.1533,28.1533,186300.0
2007-08-07 10:20:00,42.91,42.96,42.89,42.92,253500.0,28.1665,28.1993,28.1533,28.173,253500.0
2007-08-07 10:30:00,42.91,42.95,42.83,42.83,315000.0,28.1665,28.1927,28.1139,28.1139,315000.0
2007-08-07 10:40:00,42.83,42.85,42.76,42.83,169200.0,28.1139,28.1271,28.068,28.1139,169200.0
2007-08-07 10:50:00,42.83,42.9,42.83,42.87,396900.0,28.1139,28.1599,28.1139,28.1402,396900.0
2007-08-07 11:00:00,42.88,42.95,42.87,42.9,70800.0,28.1468,28.1927,28.1402,28.1599,70800.0
2007-08-07 11:10:00,42.93,42.99,42.88,42.96,190500.0,28.1796,28.219,28.1468,28.1993,190500.0
2007-08-07 11:20:00,42.96,42.98,42.94,42.97,43200.0,28.1993,28.2124,28.1861,28.2058,43200.0
2007-08-07 11:30:00,42.97,43.02,42.91,42.93,102300.0,28.2058,28.2387,28.1665,28.1796,102300.0
2007-08-07 11:40:00,42.93,43.07,42.9,43.03,169500.0,28.1796,28.2715,28.1599,28.2452,169500.0
2007-08-07 11:50:00,43.04,43.13,43.01,43.12,151200.0,28.2518,28.3109,28.2321,28.3043,151200.0
2007-08-07 12:00:00,43.12,43.4,43.12,43.34,117600.0,28.3043,28.4881,28.3043,28.4487,117600.0
2007-08-07 12:10:00,43.35,43.35,43.26,43.32,82500.0,28.4553,28.4553,28.3962,28.4356,82500.0
2007-08-07 12:20:00,43.32,43.33,43.21,43.23,54900.0,28.4356,28.4421,28.3634,28.3765,54900.0
2007-08-07 12:30:00,43.24,43.32,43.23,43.29,68700.0,28.3831,28.4356,28.3765,28.4159,68700.0
2007-08-07 12:40:00,43.31,43.32,43.11,43.15,87000.0,28.429,28.4356,28.2977,28.324,87000.0
2007-08-07 12:50:00,43.15,43.21,43.15,43.17,40500.0,28.324,28.3634,28.324,28.3371,40500.0
2007-08-07 13:00:00,43.16,43.3,43.15,43.3,43800.0,28.3306,28.4224,28.324,28.4224,43800.0
2007-08-07 13:10:00,43.28,43.3,43.18,43.21,73800.0,28.4093,28.4224,28.3437,28.3634,73800.0
2007-08-07 13:20:00,43.21,43.3,43.18,43.27,435900.0,28.3634,28.4224,28.3437,28.4028,435900.0
2007-08-07 13:30:00,43.25,43.29,43.2,43.22,115500.0,28.3896,28.4159,28.3568,28.3699,115500.0
2007-08-07 13:40:00,43.23,43.51,43.23,43.51,402300.0,28.3765,28.5603,28.3765,28.5603,402300.0
2007-08-07 13:50:00,43.52,43.52,43.38,43.42,361500.0,28.5669,28.5669,28.475,28.5012,361500.0
2007-08-07 14:00:00,43.43,43.47,43.37,43.37,262800.0,28.5078,28.534,28.4684,28.4684,262800.0
2007-08-07 14:10:00,43.4,43.52,42.73,42.82,437100.0,28.4881,28.5669,28.0483,28.1074,437100.0
2007-08-07 14:20:00,42.79,43.08,42.67,42.98,308100.0,28.0877,28.278,28.0089,28.2124,308100.0
2007-08-07 14:30:00,42.99,43.02,42.68,42.85,269400.0,28.219,28.2387,28.0155,28.1271,269400.0
2007-08-07 14:40:00,42.84,43.15,42.78,43.05,176100.0,28.1205,28.324,28.0811,28.2583,176100.0
2007-08-07 14:50:00,43.13,43.5,43.09,43.48,178800.0,28.3109,28.5537,28.2846,28.5406,178800.0
2007-08-07 15:00:00,43.52,43.73,43.43,43.44,185400.0,28.5669,28.7047,28.5078,28.5143,185400.0
2007-08-07 15:10:00,43.44,43.45,43.24,43.33,183000.0,28.5143,28.5209,28.3831,28.4421,183000.0
2007-08-07 15:20:00,43.35,43.53,43.27,43.51,217200.0,28.4553,28.5734,28.4028,28.5603,217200.0
2007-08-07 15:30:00,43.49,43.85,43.49,43.81,254100.0,28.5472,28.7835,28.5472,28.7572,254100.0
2007-08-07 15:40:00,43.81,43.82,43.44,43.5,425400.0,28.7572,28.7638,28.5143,28.5537,425400.0
2007-08-07 15:50:00,43.46,43.66,43.27,43.41,310500.0,28.5275,28.6588,28.4028,28.4947,310500.0
2007-08-07 16:00:00,43.42,43.5,43.41,43.41,8400.0,28.5012,28.5537,28.4947,28.4947,8400.0
2007-08-07 16:10:00,43.35,43.41,43.35,43.41,1800.0,28.4553,28.4947,28.4553,28.4947,1800.0
2007-08-08 09:30:00,44.65,45.03,44.24,45.0,496200.0,29.3086,29.558,29.0395,29.5383,496200.0
2007-08-08 09:40:00,45.0,45.19,45.0,45.12,367200.0,29.5383,29.6631,29.5383,29.6171,367200.0
2007-08-08 09:50:00,45.13,45.18,45.07,45.08,299100.0,29.6237,29.6565,29.5843,29.5909,299100.0
2007-08-08 10:00:00,45.08,45.16,45.01,45.04,151200.0,29.5909,29.6434,29.5449,29.5646,151200.0
2007-08-08 10:10:00,45.04,45.19,45.03,45.19,188100.0,29.5646,29.6631,29.558,29.6631,188100.0
2007-08-08 10:20:00,45.19,45.31,45.14,45.26,175500.0,29.6631,29.7418,29.6302,29.709,175500.0
2007-08-08 10:30:00,45.26,45.43,45.25,45.37,234600.0,29.709,29.8206,29.7024,29.7812,234600.0
2007-08-08 10:40:00,45.37,45.6,45.37,45.59,335400.0,29.7812,29.9322,29.7812,29.9256,335400.0
2007-08-08 10:50:00,45.6,45.6,45.45,45.53,411300.0,29.9322,29.9322,29.8337,29.8862,411300.0
2007-08-08 11:00:00,45.55,45.55,45.36,45.41,214200.0,29.8994,29.8994,29.7746,29.8075,214200.0
2007-08-08 11:10:00,45.42,45.49,45.36,45.36,212400.0,29.814,29.86,29.7746,29.7746,212400.0
2007-08-08 11:20:00,45.38,45.39,45.32,45.34,386700.0,29.7878,29.7943,29.7484,29.7615,386700.0
2007-08-08 11:30:00,45.34,45.43,45.22,45.41,131400.0,29.7615,29.8206,29.6828,29.8075,131400.0
2007-08-08 11:40:00,45.42,45.45,45.4,45.42,60300.0,29.814,29.8337,29.8009,29.814,60300.0
2007-08-08 11:50:00,45.42,45.44,45.34,45.38,50100.0,29.814,29.8272,29.7615,29.7878,50100.0
2007-08-08 12:00:00,45.37,45.39,45.34,45.35,101400.0,29.7812,29.7943,29.7615,29.7681,101400.0
2007-08-08 12:10:00,45.37,45.39,45.33,45.39,104700.0,29.7812,29.7943,29.755,29.7943,104700.0
2007-08-08 12:20:00,45.4,45.7,45.39,45.4,241200.0,29.8009,29.9978,29.7943,29.8009,241200.0
2007-08-08 12:30:00,45.4,45.51,45.35,45.43,140700.0,29.8009,29.8731,29.7681,29.8206,140700.0
2007-08-08 12:40:00,45.41,45.48,45.39,45.48,59100.0,29.8075,29.8534,29.7943,29.8534,59100.0
2007-08-08 12:50:00,45.46,45.47,45.37,45.37,77400.0,29.8403,29.8469,29.7812,29.7812,77400.0
2007-08-08 13:00:00,45.39,45.43,45.37,45.4,45300.0,29.7943,29.8206,29.7812,29.8009,45300.0
2007-08-08 13:10:00,45.39,45.5,45.38,45.48,105600.0,29.7943,29.8665,29.7878,29.8534,105600.0
2007-08-08 13:20:00,45.47,45.49,45.43,45.48,71100.0,29.8469,29.86,29.8206,29.8534,71100.0
2007-08-08 13:30:00,45.49,45.54,45.45,45.52,74700.0,29.86,29.8928,29.8337,29.8797,74700.0
2007-08-08 13:40:00,45.53,45.56,45.49,45.56,44700.0,29.8862,29.9059,29.86,29.9059,44700.0
2007-08-08 13:50:00,45.55,45.56,45.5,45.52,70500.0,29.8994,29.9059,29.8665,29.8797,70500.0
2007-08-08 14:00:00,45.52,45.52,45.45,45.52,41400.0,29.8797,29.8797,29.8337,29.8797,41400.0
2007-08-08 14:10:00,45.51,45.64,45.5,45.57,115200.0,29.8731,29.9584,29.8665,29.9125,115200.0
2007-08-08 14:20:00,45.58,45.73,45.56,45.65,128700.0,29.9191,30.0175,29.9059,29.965,128700.0
2007-08-08 14:30:00,45.65,45.72,45.54,45.54,134700.0,29.965,30.011,29.8928,29.8928,134700.0
2007-08-08 14:40:00,45.53,45.58,45.41,45.46,129300.0,29.8862,29.9191,29.8075,29.8403,129300.0
2007-08-08 14:50:00,45.44,45.46,45.2,45.33,185700.0,29.8272,29.8403,29.6696,29.755,185700.0
2007-08-08 15:00:00,45.34,45.41,45.15,45.15,170400.0,29.7615,29.8075,29.6368,29.6368,170400.0
2007-08-08 15:10:00,45.15,45.3,45.02,45.1,264900.0,29.6368,29.7353,29.5515,29.604,264900.0
2007-08-08 15:20:00,45.09,45.14,44.73,44.79,431400.0,29.5974,29.6302,29.3611,29.4005,431400.0
2007-08-08 15:30:00,44.77,44.93,44.67,44.93,185400.0,29.3874,29.4924,29.3217,29.4924,185400.0
2007-08-08 15:40:00,44.91,45.05,44.74,45.05,179700.0,29.4793,29.5712,29.3677,29.5712,179700.0
2007-08-08 15:50:00,45.02,45.27,44.95,45.22,324600.0,29.5515,29.7156,29.5055,29.6828,324600.0
2007-08-08 16:00:00,45.25,45.29,45.16,45.17,21600.0,29.7024,29.7287,29.6434,29.6499,21600.0
2007-08-08 16:10:00,45.17,45.23,45.17,45.17,13200.0,29.6499,29.6893,29.6499,29.6499,13200.0
2007-08-09 09:30:00,43.81,44.06,43.5,43.8,352800.0,28.7572,28.9213,28.5537,28.7507,352800.0
2007-08-09 09:40:00,43.79,44.06,43.79,44.06,382500.0,28.7441,28.9213,28.7441,28.9213,382500.0
2007-08-09 09:50:00,44.06,44.21,44.01,44.05,447000.0,28.9213,29.0198,28.8885,28.9148,447000.0
2007-08-09 10:00:00,44.05,44.14,44.01,44.07,495000.0,28.9148,28.9738,28.8885,28.9279,495000.0
2007-08-09 10:10:00,44.07,44.26,44.01,44.22,277800.0,28.9279,29.0526,28.8885,29.0263,277800.0
2007-08-09 10:20:00,44.22,44.26,44.11,44.22,120000.0,29.0263,29.0526,28.9541,29.0263,120000.0
2007-08-09 10:30:00,44.22,44.61,44.22,44.29,282000.0,29.0263,29.2823,29.0263,29.0723,282000.0
2007-08-09 10:40:00,44.28,44.42,44.2,44.28,222900.0,29.0657,29.1576,29.0132,29.0657,222900.0
2007-08-09 10:50:00,44.3,44.3,44.15,44.2,267000.0,29.0789,29.0789,28.9804,29.0132,267000.0
2007-08-09 11:00:00,44.22,44.35,44.18,44.3,82200.0,29.0263,29.1117,29.0001,29.0789,82200.0
2007-08-09 11:10:00,44.3,44.38,44.24,44.24,166800.0,29.0789,29.1314,29.0395,29.0395,166800.0
2007-08-09 11:20:00,44.25,44.31,44.1,44.15,148500.0,29.046,29.0854,28.9476,28.9804,148500.0
2007-08-09 11:30:00,44.12,44.22,44.03,44.03,106200.0,28.9607,29.0263,28.9016,28.9016,106200.0
2007-08-09 11:40:00,44.03,44.03,43.96,43.96,99600.0,28.9016,28.9016,28.8557,28.8557,99600.0
2007-08-09 11:50:00,43.97,44.05,43.92,44.05,86100.0,28.8622,28.9148,28.8294,28.9148,86100.0
2007-08-09 12:00:00,44.05,44.09,43.87,43.9,99000.0,28.9148,28.941,28.7966,28.8163,99000.0
2007-08-09 12:10:00,43.96,44.16,43.92,44.08,45300.0,28.8557,28.987,28.8294,28.9344,45300.0
2007-08-09 12:20:00,44.07,44.08,44.0,44.07,46800.0,28.9279,28.9344,28.8819,28.9279,46800.0
2007-08-09 12:30:00,44.04,44.05,43.87,43.87,179700.0,28.9082,28.9148,28.7966,28.7966,179700.0
2007-08-09 12:40:00,43.88,43.93,43.84,43.89,54000.0,28.8032,28.836,28.7769,28.8097,54000.0
2007-08-09 12:50:00,43.88,43.91,43.75,43.85,131400.0,28.8032,28.8229,28.7178,28.7835,131400.0
2007-08-09 13:00:00,43.82,43.85,43.68,43.7,96300.0,28.7638,28.7835,28.6719,28.685,96300.0
2007-08-09 13:10:00,43.69,43.73,43.6,43.66,136200.0,28.6784,28.7047,28.6194,28.6588,136200.0
2007-08-09 13:20:00,43.61,43.73,43.6,43.73,49500.0,28.6259,28.7047,28.6194,28.7047,49500.0
2007-08-09 13:30:00,43.73,43.85,43.7,43.82,152700.0,28.7047,28.7835,28.685,28.7638,152700.0
2007-08-09 13:40:00,43.83,43.87,43.75,43.82,63300.0,28.7703,28.7966,28.7178,28.7638,63300.0
2007-08-09 13:50:00,43.82,43.96,43.82,43.84,84600.0,28.7638,28.8557,28.7638,28.7769,84600.0
2007-08-09 14:00:00,43.84,43.84,43.65,43.65,107100.0,28.7769,28.7769,28.6522,28.6522,107100.0
2007-08-09 14:10:00,43.63,43.67,43.55,43.67,165900.0,28.6391,28.6653,28.5866,28.6653,165900.0
2007-08-09 14:20:00,43.69,43.78,43.53,43.57,114600.0,28.6784,28.7375,28.5734,28.5997,114600.0
2007-08-09 14:30:00,43.58,43.62,43.47,43.53,200100.0,28.6062,28.6325,28.534,28.5734,200100.0
2007-08-09 14:40:00,43.53,43.67,43.47,43.59,129900.0,28.5734,28.6653,28.534,28.6128,129900.0
2007-08-09 14:50:00,43.58,43.62,43.47,43.5,256500.0,28.6062,28.6325,28.534,28.5537,256500.0
2007-08-09 15:00:00,43.5,43.58,43.42,43.5,292500.0,28.5537,28.6062,28.5012,28.5537,292500.0
2007-08-09 15:10:00,43.51,43.65,43.46,43.58,220200.0,28.5603,28.6522,28.5275,28.6062,220200.0
2007-08-09 15:20:00,43.59,43.66,43.45,43.6,188700.0,28.6128,28.6588,28.5209,28.6194,188700.0
2007-08-09 15:30:00,43.63,43.71,43.47,43.5,128700.0,28.6391,28.6916,28.534,28.5537,128700.0
2007-08-09 15:40:00,43.52,43.8,43.45,43.8,210900.0,28.5669,28.7507,28.5209,28.7507,210900.0
2007-08-09 15:50:00,43.8,43.83,43.57,43.67,418200.0,28.7507,28.7703,28.5997,28.6653,418200.0
2007-08-09 16:00:00,43.68,43.72,43.55,43.59,25500.0,28.6719,28.6981,28.5866,28.6128,25500.0
2007-08-09 16:10:00,43.59,43.59,43.59,43.59,7500.0,28.6128,28.6128,28.6128,28.6128,7500.0
2007-08-10 09:30:00,42.67,42.82,42.51,42.51,683100.0,28.0089,28.1074,27.9039,27.9039,683100.0
2007-08-10 09:40:00,42.52,42.71,42.51,42.6,636900.0,27.9105,28.0352,27.9039,27.963,636900.0
2007-08-10 09:50:00,42.6,42.9,42.55,42.82,464100.0,27.963,28.1599,27.9301,28.1074,464100.0
2007-08-10 10:00:00,42.81,42.89,42.52,42.69,625500.0,28.1008,28.1533,27.9105,28.022,625500.0
2007-08-10 10:10:00,42.71,42.83,42.68,42.72,204600.0,28.0352,28.1139,28.0155,28.0417,204600.0
2007-08-10 10:20:00,42.74,42.77,42.52,42.59,199500.0,28.0549,28.0746,27.9105,27.9564,199500.0
2007-08-10 10:30:00,42.6,42.64,42.43,42.43,300000.0,27.963,27.9892,27.8514,27.8514,300000.0
2007-08-10 10:40:00,42.43,42.5,42.25,42.4,404700.0,27.8514,27.8973,27.7332,27.8317,404700.0
2007-08-10 10:50:00,42.43,42.51,42.35,42.42,167700.0,27.8514,27.9039,27.7989,27.8448,167700.0
2007-08-10 11:00:00,42.43,42.81,42.38,42.72,511500.0,27.8514,28.1008,27.8186,28.0417,511500.0
2007-08-10 11:10:00,42.72,42.82,42.62,42.69,206100.0,28.0417,28.1074,27.9761,28.022,206100.0
2007-08-10 11:20:00,42.74,42.83,42.66,42.68,446100.0,28.0549,28.1139,28.0023,28.0155,446100.0
2007-08-10 11:30:00,42.67,42.75,42.6,42.62,101100.0,28.0089,28.0614,27.963,27.9761,101100.0
2007-08-10 11:40:00,42.6,42.85,42.59,42.82,121200.0,27.963,28.1271,27.9564,28.1074,121200.0
2007-08-10 11:50:00,42.81,43.2,42.79,43.15,547800.0,28.1008,28.3568,28.0877,28.324,547800.0
2007-08-10 12:00:00,43.15,43.31,43.07,43.24,174900.0,28.324,28.429,28.2715,28.3831,174900.0
2007-08-10 12:10:00,43.22,43.59,43.16,43.56,178200.0,28.3699,28.6128,28.3306,28.5931,178200.0
2007-08-10 12:20:00,43.55,43.73,43.41,43.44,286800.0,28.5866,28.7047,28.4947,28.5143,286800.0
2007-08-10 12:30:00,43.47,43.67,43.33,43.4,242100.0,28.534,28.6653,28.4421,28.4881,242100.0
2007-08-10 12:40:00,43.4,43.42,43.0,43.03,330600.0,28.4881,28.5012,28.2255,28.2452,330600.0
2007-08-10 12:50:00,43.03,43.26,43.03,43.06,148800.0,28.2452,28.3962,28.2452,28.2649,148800.0
2007-08-10 13:00:00,43.05,43.27,43.05,43.27,148500.0,28.2583,28.4028,28.2583,28.4028,148500.0
2007-08-10 13:10:00,43.28,43.4,43.21,43.4,89700.0,28.4093,28.4881,28.3634,28.4881,89700.0
2007-08-10 13:20:00,43.4,43.57,43.26,43.35,114300.0,28.4881,28.5997,28.3962,28.4553,114300.0
2007-08-10 13:30:00,43.36,43.38,43.18,43.22,69000.0,28.4618,28.475,28.3437,28.3699,69000.0
2007-08-10 13:40:00,43.23,43.27,42.93,42.96,217800.0,28.3765,28.4028,28.1796,28.1993,217800.0
2007-08-10 13:50:00,42.96,43.15,42.95,43.04,172800.0,28.1993,28.324,28.1927,28.2518,172800.0
2007-08-10 14:00:00,43.06,43.24,42.96,43.21,109500.0,28.2649,28.3831,28.1993,28.3634,109500.0
2007-08-10 14:10:00,43.23,43.32,43.12,43.2,176100.0,28.3765,28.4356,28.3043,28.3568,176100.0
2007-08-10 14:20:00,43.2,43.39,43.15,43.22,99300.0,28.3568,28.4815,28.324,28.3699,99300.0
2007-08-10 14:30:00,43.21,43.21,43.0,43.02,111600.0,28.3634,28.3634,28.2255,28.2387,111600.0
2007-08-10 14:40:00,43.01,43.15,43.0,43.05,249300.0,28.2321,28.324,28.2255,28.2583,249300.0
2007-08-10 14:50:00,43.05,43.1,42.93,42.95,203100.0,28.2583,28.2912,28.1796,28.1927,203100.0
2007-08-10 15:00:00,42.94,43.17,42.93,43.13,99000.0,28.1861,28.3371,28.1796,28.3109,99000.0
2007-08-10 15:10:00,43.1,43.24,43.07,43.08,238500.0,28.2912,28.3831,28.2715,28.278,238500.0
2007-08-10 15:20:00,43.08,43.51,43.08,43.49,318600.0,28.278,28.5603,28.278,28.5472,318600.0
2007-08-10 15:30:00,43.49,43.78,43.31,43.65,722400.0,28.5472,28.7375,28.429,28.6522,722400.0
2007-08-10 15:40:00,43.66,43.77,43.48,43.53,448800.0,28.6588,28.731,28.5406,28.5734,448800.0
2007-08-10 15:50:00,43.52,43.61,43.38,43.38,364800.0,28.5669,28.6259,28.475,28.475,364800.0
2007-08-10 16:00:00,43.4,43.57,43.33,43.34,34500.0,28.4881,28.5997,28.4421,28.4487,34500.0
2007-08-10 16:10:00,43.27,43.34,43.27,43.33,9600.0,28.4028,28.4487,28.4028,28.4421,9600.0
2007-08-13 09:30:00,44.09,44.33,43.87,43.93,645900.0,28.941,29.0985,28.7966,28.836,645900.0
2007-08-13 09:40:00,43.92,44.03,43.8,43.87,326700.0,28.8294,28.9016,28.7507,28.7966,326700.0
2007-08-13 09:50:00,43.88,43.91,43.77,43.84,279600.0,28.8032,28.8229,28.731,28.7769,279600.0
2007-08-13 10:00:00,43.84,43.93,43.84,43.9,185400.0,28.7769,28.836,28.7769,28.8163,185400.0
2007-08-13 10:10:00,43.9,43.99,43.86,43.93,207000.0,28.8163,28.8754,28.79,28.836,207000.0
2007-08-13 10:20:00,43.97,44.06,43.92,43.95,234300.0,28.8622,28.9213,28.8294,28.8491,234300.0
2007-08-13 10:30:00,43.95,43.95,43.88,43.9,148500.0,28.8491,28.8491,28.8032,28.8163,148500.0
2007-08-13 10:40:00,43.88,43.91,43.84,43.91,43800.0,28.8032,28.8229,28.7769,28.8229,43800.0
2007-08-13 10:50:00,43.91,43.95,43.82,43.93,296400.0,28.8229,28.8491,28.7638,28.836,296400.0
2007-08-13 11:00:00,43.91,43.91,43.67,43.67,151500.0,28.8229,28.8229,28.6653,28.6653,151500.0
2007-08-13 11:10:00,43.69,43.74,43.64,43.74,210000.0,28.6784,28.7113,28.6456,28.7113,210000.0
2007-08-13 11:20:00,43.75,43.85,43.74,43.84,102900.0,28.7178,28.7835,28.7113,28.7769,102900.0
2007-08-13 11:30:00,43.84,44.03,43.82,43.96,87600.0,28.7769,28.9016,28.7638,28.8557,87600.0
2007-08-13 11:40:00,43.95,44.0,43.87,43.9,43500.0,28.8491,28.8819,28.7966,28.8163,43500.0
2007-08-13 11:50:00,43.9,43.93,43.87,43.92,72000.0,28.8163,28.836,28.7966,28.8294,72000.0
2007-08-13 12:00:00,43.93,43.96,43.9,43.96,31500.0,28.836,28.8557,28.8163,28.8557,31500.0
2007-08-13 12:10:00,43.96,43.97,43.92,43.94,45900.0,28.8557,28.8622,28.8294,28.8426,45900.0
2007-08-13 12:20:00,43.94,43.94,43.81,43.82,291600.0,28.8426,28.8426,28.7572,28.7638,291600.0
2007-08-13 12:30:00,43.82,43.84,43.75,43.77,305400.0,28.7638,28.7769,28.7178,28.731,305400.0
2007-08-13 12:40:00,43.79,43.79,43.64,43.68,175800.0,28.7441,28.7441,28.6456,28.6719,175800.0
2007-08-13 12:50:00,43.68,43.8,43.65,43.8,247200.0,28.6719,28.7507,28.6522,28.7507,247200.0
2007-08-13 13:00:00,43.83,43.83,43.68,43.68,93300.0,28.7703,28.7703,28.6719,28.6719,93300.0
2007-08-13 13:10:00,43.68,43.7,43.64,43.67,237000.0,28.6719,28.685,28.6456,28.6653,237000.0
2007-08-13 13:20:00,43.68,43.68,43.5,43.59,63000.0,28.6719,28.6719,28.5537,28.6128,63000.0
2007-08-13 13:30:00,43.56,43.72,43.53,43.7,96000.0,28.5931,28.6981,28.5734,28.685,96000.0
2007-08-13 13:40:00,43.7,43.73,43.67,43.67,104400.0,28.685,28.7047,28.6653,28.6653,104400.0
2007-08-13 13:50:00,43.67,43.74,43.64,43.74,53700.0,28.6653,28.7113,28.6456,28.7113,53700.0
2007-08-13 14:00:00,43.72,43.79,43.67,43.72,55200.0,28.6981,28.7441,28.6653,28.6981,55200.0
2007-08-13 14:10:00,43.69,43.7,43.67,43.67,14100.0,28.6784,28.685,28.6653,28.6653,14100.0
2007-08-13 14:20:00,43.69,43.83,43.67,43.8,125700.0,28.6784,28.7703,28.6653,28.7507,125700.0
2007-08-13 14:30:00,43.8,43.8,43.71,43.79,45000.0,28.7507,28.7507,28.6916,28.7441,45000.0
2007-08-13 14:40:00,43.79,43.8,43.69,43.74,63000.0,28.7441,28.7507,28.6784,28.7113,63000.0
2007-08-13 14:50:00,43.74,43.8,43.74,43.74,37200.0,28.7113,28.7507,28.7113,28.7113,37200.0
2007-08-13 15:00:00,43.74,43.78,43.59,43.62,128700.0,28.7113,28.7375,28.6128,28.6325,128700.0
2007-08-13 15:10:00,43.66,43.72,43.51,43.54,125100.0,28.6588,28.6981,28.5603,28.58,125100.0
2007-08-13 15:20:00,43.54,43.57,43.43,43.56,140400.0,28.58,28.5997,28.5078,28.5931,140400.0
2007-08-13 15:30:00,43.59,43.62,43.54,43.62,153300.0,28.6128,28.6325,28.58,28.6325,153300.0
2007-08-13 15:40:00,43.59,43.65,43.44,43.5,134400.0,28.6128,28.6522,28.5143,28.5537,134400.0
2007-08-13 15:50:00,43.47,43.53,43.38,43.4,120600.0,28.534,28.5734,28.475,28.4881,120600.0
2007-08-13 16:00:00,43.44,43.48,43.34,43.41,8400.0,28.5143,28.5406,28.4487,28.4947,8400.0
2007-08-13 16:10:00,43.34,43.34,43.33,43.33,9300.0,28.4487,28.4487,28.4421,28.4421,9300.0
2007-08-14 09:30:00,43.63,43.72,43.61,43.66,132900.0,28.6391,28.6981,28.6259,28.6588,132900.0
2007-08-14 09:40:00,43.66,43.72,43.5,43.63,329400.0,28.6588,28.6981,28.5537,28.6391,329400.0
2007-08-14 09:50:00,43.65,43.66,43.56,43.57,97500.0,28.6522,28.6588,28.5931,28.5997,97500.0
2007-08-14 10:00:00,43.59,43.64,43.37,43.39,180900.0,28.6128,28.6456,28.4684,28.4815,180900.0
2007-08-14 10:10:00,43.4,43.42,43.28,43.37,223500.0,28.4881,28.5012,28.4093,28.4684,223500.0
2007-08-14 10:20:00,43.37,43.4,43.22,43.31,104100.0,28.4684,28.4881,28.3699,28.429,104100.0
2007-08-14 10:30:00,43.31,43.33,43.2,43.32,93300.0,28.429,28.4421,28.3568,28.4356,93300.0
2007-08-14 10:40:00,43.32,43.32,43.25,43.28,44400.0,28.4356,28.4356,28.3896,28.4093,44400.0
2007-08-14 10:50:00,43.3,43.32,42.99,43.03,435900.0,28.4224,28.4356,28.219,28.2452,435900.0
2007-08-14 11:00:00,43.0,43.0,42.78,42.86,418200.0,28.2255,28.2255,28.0811,28.1336,418200.0
2007-08-14 11:10:00,42.84,42.93,42.77,42.92,253200.0,28.1205,28.1796,28.0746,28.173,253200.0
2007-08-14 11:20:00,42.93,42.93,42.87,42.88,123900.0,28.1796,28.1796,28.1402,28.1468,123900.0
2007-08-14 11:30:00,42.9,43.01,42.82,42.94,190500.0,28.1599,28.2321,28.1074,28.1861,190500.0
2007-08-14 11:40:00,42.92,43.03,42.87,43.03,312000.0,28.173,28.2452,28.1402,28.2452,312000.0
2007-08-14 11:50:00,43.03,43.3,43.03,43.24,267900.0,28.2452,28.4224,28.2452,28.3831,267900.0
2007-08-14 12:00:00,43.24,43.32,43.16,43.17,95400.0,28.3831,28.4356,28.3306,28.3371,95400.0
2007-08-14 12:10:00,43.16,43.22,43.14,43.18,90900.0,28.3306,28.3699,28.3174,28.3437,90900.0
2007-08-14 12:20:00,43.2,43.2,43.12,43.15,78600.0,28.3568,28.3568,28.3043,28.324,78600.0
2007-08-14 12:30:00,43.17,43.2,43.1,43.16,82800.0,28.3371,28.3568,28.2912,28.3306,82800.0
2007-08-14 12:40:00,43.16,43.16,43.04,43.08,68700.0,28.3306,28.3306,28.2518,28.278,68700.0
2007-08-14 12:50:00,43.09,43.16,43.03,43.15,68100.0,28.2846,28.3306,28.2452,28.324,68100.0
2007-08-14 13:00:00,43.13,43.15,43.07,43.08,38100.0,28.3109,28.324,28.2715,28.278,38100.0
2007-08-14 13:10:00,43.08,43.09,42.98,43.0,105300.0,28.278,28.2846,28.2124,28.2255,105300.0
2007-08-14 13:20:00,43.02,43.05,42.88,42.98,92400.0,28.2387,28.2583,28.1468,28.2124,92400.0
2007-08-14 13:30:00,42.98,43.06,42.98,43.03,151500.0,28.2124,28.2649,28.2124,28.2452,151500.0
2007-08-14 13:40:00,43.03,43.04,42.87,42.9,113700.0,28.2452,28.2518,28.1402,28.1599,113700.0
2007-08-14 13:50:00,42.9,42.94,42.72,42.72,116700.0,28.1599,28.1861,28.0417,28.0417,116700.0
2007-08-14 14:00:00,42.75,42.79,42.61,42.7,178500.0,28.0614,28.0877,27.9695,28.0286,178500.0
2007-08-14 14:10:00,42.66,42.78,42.64,42.76,193800.0,28.0023,28.0811,27.9892,28.068,193800.0
2007-08-14 14:20:00,42.76,42.8,42.69,42.76,882600.0,28.068,28.0942,28.022,28.068,882600.0
2007-08-14 14:30:00,42.74,42.74,42.54,42.65,280200.0,28.0549,28.0549,27.9236,27.9958,280200.0
2007-08-14 14:40:00,42.63,42.75,42.5,42.62,349500.0,27.9827,28.0614,27.8973,27.9761,349500.0
2007-08-14 14:50:00,42.6,42.65,42.53,42.65,196200.0,27.963,27.9958,27.917,27.9958,196200.0
2007-08-14 15:00:00,42.65,42.77,42.65,42.67,386400.0,27.9958,28.0746,27.9958,28.0089,386400.0
2007-08-14 15:10:00,42.67,42.69,42.57,42.67,405900.0,28.0089,28.022,27.9433,28.0089,405900.0
2007-08-14 15:20:00,42.67,42.88,42.62,42.76,282000.0,28.0089,28.1468,27.9761,28.068,282000.0
2007-08-14 15:30:00,42.75,42.75,42.58,42.61,131100.0,28.0614,28.0614,27.9498,27.9695,131100.0
2007-08-14 15:40:00,42.61,42.66,42.55,42.66,196200.0,27.9695,28.0023,27.9301,28.0023,196200.0
2007-08-14 15:50:00,42.63,42.63,42.5,42.55,513000.0,27.9827,27.9827,27.8973,27.9301,513000.0
2007-08-14 16:00:00,42.57,42.62,42.53,42.57,55200.0,27.9433,27.9761,27.917,27.9433,55200.0
2007-08-14 16:10:00,42.57,42.62,42.57,42.6,12900.0,27.9433,27.9761,27.9433,27.963,12900.0
2007-08-15 09:30:00,42.13,42.29,42.0,42.0,709800.0,27.6545,27.7595,27.5691,27.5691,709800.0
2007-08-15 09:40:00,42.0,42.2,41.72,42.17,426900.0,27.5691,27.7004,27.3853,27.6807,426900.0
2007-08-15 09:50:00,42.15,42.57,42.11,42.4,408300.0,27.6676,27.9433,27.6413,27.8317,408300.0
2007-08-15 10:00:00,42.44,42.5,42.08,42.17,312000.0,27.8579,27.8973,27.6216,27.6807,312000.0
2007-08-15 10:10:00,42.18,42.3,42.1,42.26,417300.0,27.6873,27.766,27.6348,27.7398,417300.0
2007-08-15 10:20:00,42.23,42.59,42.19,42.56,165900.0,27.7201,27.9564,27.6938,27.9367,165900.0
2007-08-15 10:30:00,42.56,42.58,42.21,42.23,147300.0,27.9367,27.9498,27.707,27.7201,147300.0
2007-08-15 10:40:00,42.25,42.27,42.12,42.14,143400.0,27.7332,27.7463,27.6479,27.661,143400.0
2007-08-15 10:50:00,42.14,42.17,41.98,42.08,337500.0,27.661,27.6807,27.556,27.6216,337500.0
2007-08-15 11:00:00,42.08,42.2,42.03,42.04,100800.0,27.6216,27.7004,27.5888,27.5954,100800.0
2007-08-15 11:10:00,42.06,42.19,42.06,42.12,93000.0,27.6085,27.6938,27.6085,27.6479,93000.0
2007-08-15 11:20:00,42.12,42.26,42.1,42.19,103800.0,27.6479,27.7398,27.6348,27.6938,103800.0
2007-08-15 11:30:00,42.19,42.2,42.0,42.02,204600.0,27.6938,27.7004,27.5691,27.5822,204600.0
2007-08-15 11:40:00,42.02,42.1,41.9,41.9,153300.0,27.5822,27.6348,27.5035,27.5035,153300.0
2007-08-15 11:50:00,41.92,41.93,41.77,41.83,174600.0,27.5166,27.5232,27.4181,27.4575,174600.0
2007-08-15 12:00:00,41.85,41.9,41.8,41.85,103200.0,27.4707,27.5035,27.4378,27.4707,103200.0
2007-08-15 12:10:00,41.82,41.94,41.78,41.89,143100.0,27.451,27.5297,27.4247,27.4969,143100.0
2007-08-15 12:20:00,41.89,41.91,41.83,41.88,87900.0,27.4969,27.51,27.4575,27.4904,87900.0
2007-08-15 12:30:00,41.88,41.9,41.83,41.88,105600.0,27.4904,27.5035,27.4575,27.4904,105600.0
2007-08-15 12:40:00,41.88,41.98,41.85,41.95,89400.0,27.4904,27.556,27.4707,27.5363,89400.0
2007-08-15 12:50:00,41.94,41.97,41.78,41.78,300900.0,27.5297,27.5494,27.4247,27.4247,300900.0
2007-08-15 13:00:00,41.81,41.82,41.73,41.74,134400.0,27.4444,27.451,27.3919,27.3985,134400.0
2007-08-15 13:10:00,41.74,41.83,41.74,41.83,107100.0,27.3985,27.4575,27.3985,27.4575,107100.0
2007-08-15 13:20:00,41.83,41.98,41.79,41.86,285300.0,27.4575,27.556,27.4313,27.4772,285300.0
2007-08-15 13:30:00,41.88,42.05,41.88,42.01,241200.0,27.4904,27.6019,27.4904,27.5757,241200.0
2007-08-15 13:40:00,42.0,42.16,41.98,42.08,188100.0,27.5691,27.6741,27.556,27.6216,188100.0
2007-08-15 13:50:00,42.08,42.1,42.02,42.09,151800.0,27.6216,27.6348,27.5822,27.6282,151800.0
2007-08-15 14:00:00,42.08,42.1,42.0,42.02,127200.0,27.6216,27.6348,27.5691,27.5822,127200.0
2007-08-15 14:10:00,42.02,42.02,41.83,41.92,206400.0,27.5822,27.5822,27.4575,27.5166,206400.0
2007-08-15 14:20:00,41.92,41.93,41.83,41.86,160800.0,27.5166,27.5232,27.4575,27.4772,160800.0
2007-08-15 14:30:00,41.86,41.92,41.75,41.78,297000.0,27.4772,27.5166,27.405,27.4247,297000.0
2007-08-15 14:40:00,41.78,41.86,41.67,41.67,309000.0,27.4247,27.4772,27.3525,27.3525,309000.0
2007-08-15 14:50:00,41.67,41.69,41.5,41.56,534000.0,27.3525,27.3656,27.2409,27.2803,534000.0
2007-08-15 15:00:00,41.59,41.7,41.52,41.61,305100.0,27.3,27.3722,27.254,27.3131,305100.0
2007-08-15 15:10:00,41.57,41.63,41.21,41.31,645300.0,27.2869,27.3262,27.0506,27.1162,645300.0
2007-08-15 15:20:00,41.31,41.35,41.07,41.09,354900.0,27.1162,27.1425,26.9587,26.9718,354900.0
2007-08-15 15:30:00,41.15,41.17,40.94,41.02,668400.0,27.0112,27.0243,26.8733,26.9258,668400.0
2007-08-15 15:40:00,41.01,41.13,40.92,40.93,915600.0,26.9193,26.998,26.8602,26.8668,915600.0
2007-08-15 15:50:00,40.94,40.97,40.67,40.82,941400.0,26.8733,26.893,26.6961,26.7946,941400.0
2007-08-15 16:00:00,40.78,40.87,40.75,40.84,116100.0,26.7683,26.8274,26.7486,26.8077,116100.0
2007-08-15 16:10:00,40.81,40.84,40.73,40.84,147300.0,26.788,26.8077,26.7355,26.8077,147300.0
2007-08-16 09:30:00,39.56,39.56,38.33,39.23,1986900.0,25.9675,25.9675,25.1601,25.7509,1986900.0
2007-08-16 09:40:00,39.22,39.67,39.02,39.56,1157100.0,25.7443,26.0397,25.613,25.9675,1157100.0
2007-08-16 09:50:00,39.53,39.57,39.0,39.0,431700.0,25.9478,25.974,25.5999,25.5999,431700.0
2007-08-16 10:00:00,39.02,39.08,38.77,39.0,1064100.0,25.613,25.6524,25.4489,25.5999,1064100.0
2007-08-16 10:10:00,39.0,39.15,38.64,38.66,1312500.0,25.5999,25.6984,25.3636,25.3767,1312500.0
2007-08-16 10:20:00,38.67,38.69,38.34,38.34,764700.0,25.3833,25.3964,25.1667,25.1667,764700.0
2007-08-16 10:30:00,38.34,38.4,38.17,38.33,698400.0,25.1667,25.2061,25.0551,25.1601,698400.0
2007-08-16 10:40:00,38.33,38.58,38.32,38.54,658800.0,25.1601,25.3242,25.1535,25.2979,658800.0
2007-08-16 10:50:00,38.55,38.75,38.51,38.65,919500.0,25.3045,25.4358,25.2783,25.3702,919500.0
2007-08-16 11:00:00,38.65,38.97,38.6,38.87,615900.0,25.3702,25.5802,25.3373,25.5146,615900.0
2007-08-16 11:10:00,38.87,38.92,38.61,38.62,553800.0,25.5146,25.5474,25.3439,25.3505,553800.0
2007-08-16 11:20:00,38.66,38.7,38.55,38.66,372600.0,25.3767,25.403,25.3045,25.3767,372600.0
2007-08-16 11:30:00,38.67,38.7,38.33,38.47,382200.0,25.3833,25.403,25.1601,25.252,382200.0
2007-08-16 11:40:00,38.47,38.59,38.3,38.35,317400.0,25.252,25.3308,25.1404,25.1732,317400.0
2007-08-16 11:50:00,38.37,38.44,38.31,38.34,267300.0,25.1864,25.2323,25.147,25.1667,267300.0
2007-08-16 12:00:00,38.34,38.34,37.71,37.71,758700.0,25.1667,25.1667,24.7531,24.7531,758700.0
2007-08-16 12:10:00,37.72,37.86,37.67,37.78,658500.0,24.7597,24.8516,24.7269,24.7991,658500.0
2007-08-16 12:20:00,37.84,37.9,37.67,37.74,626400.0,24.8385,24.8778,24.7269,24.7728,626400.0
2007-08-16 12:30:00,37.74,37.88,37.67,37.67,407400.0,24.7728,24.8647,24.7269,24.7269,407400.0
2007-08-16 12:40:00,37.72,37.72,37.1,37.39,599400.0,24.7597,24.7597,24.3527,24.5431,599400.0
2007-08-16 12:50:00,37.38,37.4,37.15,37.2,599400.0,24.5365,24.5496,24.3855,24.4184,599400.0
2007-08-16 13:00:00,37.17,37.25,37.07,37.16,388200.0,24.3987,24.4512,24.333,24.3921,388200.0
2007-08-16 13:10:00,37.16,37.85,37.13,37.82,481500.0,24.3921,24.845,24.3724,24.8253,481500.0
2007-08-16 13:20:00,37.83,37.83,37.67,37.71,341100.0,24.8319,24.8319,24.7269,24.7531,341100.0
2007-08-16 13:30:00,37.71,38.22,37.71,38.2,287700.0,24.7531,25.0879,24.7531,25.0748,287700.0
2007-08-16 13:40:00,38.23,38.44,38.16,38.16,573900.0,25.0945,25.2323,25.0485,25.0485,573900.0
2007-08-16 13:50:00,38.17,38.55,38.16,38.45,486300.0,25.0551,25.3045,25.0485,25.2389,486300.0
2007-08-16 14:00:00,38.45,38.79,38.35,38.63,483000.0,25.2389,25.4621,25.1732,25.357,483000.0
2007-08-16 14:10:00,38.63,38.95,38.36,38.8,593700.0,25.357,25.5671,25.1798,25.4686,593700.0
2007-08-16 14:20:00,38.83,38.87,38.67,38.7,338400.0,25.4883,25.5146,25.3833,25.403,338400.0
2007-08-16 14:30:00,38.73,38.78,38.37,38.48,359100.0,25.4227,25.4555,25.1864,25.2586,359100.0
2007-08-16 14:40:00,38.51,38.72,38.45,38.55,189900.0,25.2783,25.4161,25.2389,25.3045,189900.0
2007-08-16 14:50:00,38.54,38.83,38.48,38.77,403200.0,25.2979,25.4883,25.2586,25.4489,403200.0
2007-08-16 15:00:00,38.77,38.8,38.26,38.27,375900.0,25.4489,25.4686,25.1142,25.1207,375900.0
2007-08-16 15:10:00,38.25,38.56,38.07,38.5,496200.0,25.1076,25.3111,24.9894,25.2717,496200.0
2007-08-16 15:20:00,38.5,38.85,38.47,38.84,579900.0,25.2717,25.5014,25.252,25.4949,579900.0
2007-08-16 15:30:00,38.86,39.11,38.85,38.96,513300.0,25.508,25.6721,25.5014,25.5736,513300.0
2007-08-16 15:40:00,38.98,39.73,38.91,39.48,1153200.0,25.5868,26.0791,25.5408,25.915,1153200.0
2007-08-16 15:50:00,39.52,40.21,39.42,40.02,1294500.0,25.9412,26.3941,25.8756,26.2694,1294500.0
2007-08-16 16:00:00,40.0,40.02,39.83,39.93,161400.0,26.2563,26.2694,26.1447,26.2104,161400.0
2007-08-16 16:10:00,39.93,39.96,39.93,39.93,24000.0,26.2104,26.23,26.2104,26.2104,24000.0
2007-08-17 09:30:00,41.26,41.67,41.1,41.67,873900.0,27.0834,27.3525,26.9784,27.3525,873900.0
2007-08-17 09:40:00,41.62,41.77,41.47,41.61,1011900.0,27.3197,27.4181,27.2212,27.3131,1011900.0
2007-08-17 09:50:00,41.59,41.64,40.69,40.8,1293000.0,27.3,27.3328,26.7092,26.7814,1293000.0
2007-08-17 10:00:00,40.77,41.39,40.74,41.13,532800.0,26.7617,27.1687,26.742,26.998,532800.0
2007-08-17 10:10:00,41.14,41.25,40.86,40.86,624300.0,27.0046,27.0768,26.8208,26.8208,624300.0
2007-08-17 10:20:00,40.85,40.9,40.52,40.57,953100.0,26.8143,26.8471,26.5976,26.6305,953100.0
2007-08-17 10:30:00,40.55,40.71,40.42,40.57,813300.0,26.6173,26.7224,26.532,26.6305,813300.0
2007-08-17 10:40:00,40.56,40.65,40.33,40.33,550800.0,26.6239,26.683,26.4729,26.4729,550800.0
2007-08-17 10:50:00,40.33,40.67,40.27,40.64,790800.0,26.4729,26.6961,26.4335,26.6764,790800.0
2007-08-17 11:00:00,40.6,40.95,40.55,40.67,637500.0,26.6501,26.8799,26.6173,26.6961,637500.0
2007-08-17 11:10:00,40.66,40.76,40.61,40.72,457200.0,26.6895,26.7552,26.6567,26.7289,457200.0
2007-08-17 11:20:00,40.69,40.73,40.49,40.65,402000.0,26.7092,26.7355,26.5779,26.683,402000.0
2007-08-17 11:30:00,40.64,40.8,40.54,40.74,262800.0,26.6764,26.7814,26.6108,26.742,262800.0
2007-08-17 11:40:00,40.74,40.95,40.61,40.75,381900.0,26.742,26.8799,26.6567,26.7486,381900.0
2007-08-17 11:50:00,40.73,40.83,40.64,40.68,216900.0,26.7355,26.8011,26.6764,26.7027,216900.0
2007-08-17 12:00:00,40.7,40.79,40.6,40.68,131100.0,26.7158,26.7749,26.6501,26.7027,131100.0
2007-08-17 12:10:00,40.69,40.9,40.66,40.81,147300.0,26.7092,26.8471,26.6895,26.788,147300.0
2007-08-17 12:20:00,40.81,41.03,40.81,41.03,198900.0,26.788,26.9324,26.788,26.9324,198900.0
2007-08-17 12:30:00,41.03,41.27,41.02,41.05,294900.0,26.9324,27.0899,26.9258,26.9455,294900.0
2007-08-17 12:40:00,41.02,41.21,41.0,41.11,287400.0,26.9258,27.0506,26.9127,26.9849,287400.0
2007-08-17 12:50:00,41.12,41.16,40.95,41.11,164400.0,26.9915,27.0177,26.8799,26.9849,164400.0
2007-08-17 13:00:00,41.1,41.33,41.1,41.29,92400.0,26.9784,27.1293,26.9784,27.1031,92400.0
2007-08-17 13:10:00,41.28,41.45,41.27,41.4,177900.0,27.0965,27.2081,27.0899,27.1753,177900.0
2007-08-17 13:20:00,41.4,41.47,41.23,41.26,234900.0,27.1753,27.2212,27.0637,27.0834,234900.0
2007-08-17 13:30:00,41.26,41.42,41.22,41.37,92700.0,27.0834,27.1884,27.0571,27.1556,92700.0
2007-08-17 13:40:00,41.37,41.4,41.27,41.34,71400.0,27.1556,27.1753,27.0899,27.1359,71400.0
2007-08-17 13:50:00,41.34,41.34,41.07,41.16,132000.0,27.1359,27.1359,26.9587,27.0177,132000.0
2007-08-17 14:00:00,41.18,41.18,41.0,41.06,168300.0,27.0309,27.0309,26.9127,26.9521,168300.0
2007-08-17 14:10:00,41.03,41.13,40.93,41.13,129900.0,26.9324,26.998,26.8668,26.998,129900.0
2007-08-17 14:20:00,41.12,41.21,41.08,41.1,91200.0,26.9915,27.0506,26.9652,26.9784,91200.0
2007-08-17 14:30:00,41.1,41.13,41.02,41.02,128100.0,26.9784,26.998,26.9258,26.9258,128100.0
2007-08-17 14:40:00,41.03,41.16,41.03,41.16,111000.0,26.9324,27.0177,26.9324,27.0177,111000.0
2007-08-17 14:50:00,41.16,41.23,41.1,41.2,143100.0,27.0177,27.0637,26.9784,27.044,143100.0
2007-08-17 15:00:00,41.18,41.56,41.16,41.55,319200.0,27.0309,27.2803,27.0177,27.2737,319200.0
2007-08-17 15:10:00,41.56,41.81,41.53,41.78,1063200.0,27.2803,27.4444,27.2606,27.4247,1063200.0
2007-08-17 15:20:00,41.78,41.85,41.42,41.55,453900.0,27.4247,27.4707,27.1884,27.2737,453900.0
2007-08-17 15:30:00,41.55,41.69,41.52,41.69,174300.0,27.2737,27.3656,27.254,27.3656,174300.0
2007-08-17 15:40:00,41.7,41.78,41.53,41.61,1093500.0,27.3722,27.4247,27.2606,27.3131,1093500.0
2007-08-17 15:50:00,41.58,41.6,41.29,41.32,949200.0,27.2934,27.3066,27.1031,27.1228,949200.0
2007-08-17 16:00:00,41.28,41.5,41.17,41.43,207900.0,27.0965,27.2409,27.0243,27.195,207900.0
2007-08-17 16:10:00,41.42,41.42,41.4,41.42,20100.0,27.1884,27.1884,27.1753,27.1884,20100.0
2007-08-20 09:30:00,42.7,42.8,42.54,42.55,942000.0,28.0286,28.0942,27.9236,27.9301,942000.0
2007-08-20 09:40:00,42.56,42.6,42.24,42.25,598200.0,27.9367,27.963,27.7267,27.7332,598200.0
2007-08-20 09:50:00,42.27,42.38,42.19,42.31,468600.0,27.7463,27.8186,27.6938,27.7726,468600.0
2007-08-20 10:00:00,42.35,42.65,42.27,42.53,362100.0,27.7989,27.9958,27.7463,27.917,362100.0
2007-08-20 10:10:00,42.56,42.67,42.43,42.62,189900.0,27.9367,28.0089,27.8514,27.9761,189900.0
2007-08-20 10:20:00,42.62,42.65,42.42,42.44,192000.0,27.9761,27.9958,27.8448,27.8579,192000.0
2007-08-20 10:30:00,42.42,42.5,42.26,42.42,234300.0,27.8448,27.8973,27.7398,27.8448,234300.0
2007-08-20 10:40:00,42.42,42.56,42.36,42.38,212700.0,27.8448,27.9367,27.8054,27.8186,212700.0
2007-08-20 10:50:00,42.39,42.44,42.35,42.38,184500.0,27.8251,27.8579,27.7989,27.8186,184500.0
2007-08-20 11:00:00,42.39,42.41,42.26,42.35,213000.0,27.8251,27.8382,27.7398,27.7989,213000.0
2007-08-20 11:10:00,42.35,42.55,42.35,42.39,236100.0,27.7989,27.9301,27.7989,27.8251,236100.0
2007-08-20 11:20:00,42.41,42.48,42.28,42.37,265200.0,27.8382,27.8842,27.7529,27.812,265200.0
2007-08-20 11:30:00,42.37,42.42,42.3,42.38,213900.0,27.812,27.8448,27.766,27.8186,213900.0
2007-08-20 11:40:00,42.37,42.39,42.27,42.27,113700.0,27.812,27.8251,27.7463,27.7463,113700.0
2007-08-20 11:50:00,42.26,42.26,42.04,42.06,289500.0,27.7398,27.7398,27.5954,27.6085,289500.0
2007-08-20 12:00:00,42.07,42.18,42.01,42.05,340200.0,27.6151,27.6873,27.5757,27.6019,340200.0
2007-08-20 12:10:00,42.05,42.05,41.81,41.99,220200.0,27.6019,27.6019,27.4444,27.5626,220200.0
2007-08-20 12:20:00,41.99,42.07,41.87,41.96,285900.0,27.5626,27.6151,27.4838,27.5429,285900.0
2007-08-20 12:30:00,41.94,42.02,41.89,42.0,137700.0,27.5297,27.5822,27.4969,27.5691,137700.0
2007-08-20 12:40:00,42.0,42.0,41.92,41.95,149700.0,27.5691,27.5691,27.5166,27.5363,149700.0
2007-08-20 12:50:00,41.96,42.0,41.84,41.84,144000.0,27.5429,27.5691,27.4641,27.4641,144000.0
2007-08-20 13:00:00,41.84,42.03,41.8,42.01,125400.0,27.4641,27.5888,27.4378,27.5757,125400.0
2007-08-20 13:10:00,42.02,42.06,41.9,41.98,162300.0,27.5822,27.6085,27.5035,27.556,162300.0
2007-08-20 13:20:00,41.97,41.99,41.83,41.94,113700.0,27.5494,27.5626,27.4575,27.5297,113700.0
2007-08-20 13:30:00,41.92,41.94,41.75,41.91,131400.0,27.5166,27.5297,27.405,27.51,131400.0
2007-08-20 13:40:00,41.92,42.17,41.91,42.17,167400.0,27.5166,27.6807,27.51,27.6807,167400.0
2007-08-20 13:50:00,42.17,42.21,42.0,42.0,233700.0,27.6807,27.707,27.5691,27.5691,233700.0
2007-08-20 14:00:00,42.03,42.07,41.91,41.98,176100.0,27.5888,27.6151,27.51,27.556,176100.0
2007-08-20 14:10:00,41.97,42.06,41.93,41.98,143700.0,27.5494,27.6085,27.5232,27.556,143700.0
2007-08-20 14:20:00,41.99,42.2,41.96,42.19,214200.0,27.5626,27.7004,27.5429,27.6938,214200.0
2007-08-20 14:30:00,42.2,42.39,42.14,42.35,350700.0,27.7004,27.8251,27.661,27.7989,350700.0
2007-08-20 14:40:00,42.35,42.36,42.21,42.27,195000.0,27.7989,27.8054,27.707,27.7463,195000.0
2007-08-20 14:50:00,42.27,42.49,42.27,42.49,189000.0,27.7463,27.8908,27.7463,27.8908,189000.0
2007-08-20 15:00:00,42.5,42.65,42.45,42.63,308700.0,27.8973,27.9958,27.8645,27.9827,308700.0
2007-08-20 15:10:00,42.62,42.83,42.6,42.71,486900.0,27.9761,28.1139,27.963,28.0352,486900.0
2007-08-20 15:20:00,42.71,42.78,42.63,42.67,411300.0,28.0352,28.0811,27.9827,28.0089,411300.0
2007-08-20 15:30:00,42.65,42.66,42.34,42.43,311700.0,27.9958,28.0023,27.7923,27.8514,311700.0
2007-08-20 15:40:00,42.44,42.67,42.43,42.6,313500.0,27.8579,28.0089,27.8514,27.963,313500.0
2007-08-20 15:50:00,42.61,42.65,42.52,42.57,349800.0,27.9695,27.9958,27.9105,27.9433,349800.0
2007-08-20 16:00:00,42.58,42.58,42.5,42.55,12000.0,27.9498,27.9498,27.8973,27.9301,12000.0
2007-08-20 16:10:00,42.55,42.55,42.47,42.47,2400.0,27.9301,27.9301,27.8776,27.8776,2400.0
2007-08-21 09:30:00,43.03,43.96,42.85,43.02,1930800.0,28.2452,28.8557,28.1271,28.2387,1930800.0
2007-08-21 09:40:00,43.0,43.17,43.0,43.07,302700.0,28.2255,28.3371,28.2255,28.2715,302700.0
2007-08-21 09:50:00,43.08,43.31,43.08,43.26,342300.0,28.278,28.429,28.278,28.3962,342300.0
2007-08-21 10:00:00,43.28,43.32,43.07,43.09,271800.0,28.4093,28.4356,28.2715,28.2846,271800.0
2007-08-21 10:10:00,43.1,43.1,42.89,42.91,262500.0,28.2912,28.2912,28.1533,28.1665,262500.0
2007-08-21 10:20:00,42.91,43.0,42.89,42.94,387600.0,28.1665,28.2255,28.1533,28.1861,387600.0
2007-08-21 10:30:00,42.96,43.07,42.93,43.01,203400.0,28.1993,28.2715,28.1796,28.2321,203400.0
2007-08-21 10:40:00,43.02,43.16,42.97,43.13,209400.0,28.2387,28.3306,28.2058,28.3109,209400.0
2007-08-21 10:50:00,43.1,43.18,43.05,43.12,151200.0,28.2912,28.3437,28.2583,28.3043,151200.0
2007-08-21 11:00:00,43.1,43.16,43.01,43.01,141000.0,28.2912,28.3306,28.2321,28.2321,141000.0
2007-08-21 11:10:00,43.0,43.06,42.84,42.96,185700.0,28.2255,28.2649,28.1205,28.1993,185700.0
2007-08-21 11:20:00,42.98,43.17,42.91,43.13,136500.0,28.2124,28.3371,28.1665,28.3109,136500.0
2007-08-21 11:30:00,43.14,43.36,43.12,43.25,307500.0,28.3174,28.4618,28.3043,28.3896,307500.0
2007-08-21 11:40:00,43.24,43.46,43.23,43.4,144000.0,28.3831,28.5275,28.3765,28.4881,144000.0
2007-08-21 11:50:00,43.42,43.42,43.31,43.38,66300.0,28.5012,28.5012,28.429,28.475,66300.0
2007-08-21 12:00:00,43.38,43.38,43.28,43.3,75600.0,28.475,28.475,28.4093,28.4224,75600.0
2007-08-21 12:10:00,43.31,43.42,43.29,43.33,108600.0,28.429,28.5012,28.4159,28.4421,108600.0
2007-08-21 12:20:00,43.35,43.45,43.35,43.45,109200.0,28.4553,28.5209,28.4553,28.5209,109200.0
2007-08-21 12:30:00,43.39,43.4,43.17,43.17,255000.0,28.4815,28.4881,28.3371,28.3371,255000.0
2007-08-21 12:40:00,43.18,43.33,43.15,43.23,81000.0,28.3437,28.4421,28.324,28.3765,81000.0
2007-08-21 12:50:00,43.2,43.28,43.17,43.27,75000.0,28.3568,28.4093,28.3371,28.4028,75000.0
2007-08-21 13:00:00,43.25,43.3,43.17,43.18,74700.0,28.3896,28.4224,28.3371,28.3437,74700.0
2007-08-21 13:10:00,43.21,43.25,43.14,43.21,79800.0,28.3634,28.3896,28.3174,28.3634,79800.0
2007-08-21 13:20:00,43.19,43.25,43.17,43.19,219900.0,28.3502,28.3896,28.3371,28.3502,219900.0
2007-08-21 13:30:00,43.21,43.31,43.21,43.28,55200.0,28.3634,28.429,28.3634,28.4093,55200.0
2007-08-21 13:40:00,43.26,43.33,43.22,43.28,46500.0,28.3962,28.4421,28.3699,28.4093,46500.0
2007-08-21 13:50:00,43.28,43.31,43.2,43.23,23100.0,28.4093,28.429,28.3568,28.3765,23100.0
2007-08-21 14:00:00,43.26,43.35,43.23,43.26,84300.0,28.3962,28.4553,28.3765,28.3962,84300.0
2007-08-21 14:10:00,43.27,43.3,43.17,43.17,50400.0,28.4028,28.4224,28.3371,28.3371,50400.0
2007-08-21 14:20:00,43.17,43.25,43.17,43.23,75900.0,28.3371,28.3896,28.3371,28.3765,75900.0
2007-08-21 14:30:00,43.23,43.26,43.08,43.16,110700.0,28.3765,28.3962,28.278,28.3306,110700.0
2007-08-21 14:40:00,43.15,43.24,43.03,43.13,155400.0,28.324,28.3831,28.2452,28.3109,155400.0
2007-08-21 14:50:00,43.12,43.14,43.04,43.1,97200.0,28.3043,28.3174,28.2518,28.2912,97200.0
2007-08-21 15:00:00,43.08,43.16,43.0,43.06,114000.0,28.278,28.3306,28.2255,28.2649,114000.0
2007-08-21 15:10:00,43.06,43.1,42.97,42.97,129300.0,28.2649,28.2912,28.2058,28.2058,129300.0
2007-08-21 15:20:00,42.97,43.05,42.94,42.97,301500.0,28.2058,28.2583,28.1861,28.2058,301500.0
2007-08-21 15:30:00,42.98,43.11,42.97,43.06,548100.0,28.2124,28.2977,28.2058,28.2649,548100.0
2007-08-21 15:40:00,43.07,43.1,43.01,43.08,221400.0,28.2715,28.2912,28.2321,28.278,221400.0
2007-08-21 15:50:00,43.08,43.1,43.0,43.05,352500.0,28.278,28.2912,28.2255,28.2583,352500.0
2007-08-21 16:00:00,43.03,43.1,43.03,43.06,105900.0,28.2452,28.2912,28.2452,28.2649,105900.0
2007-08-21 16:10:00,43.06,43.06,43.0,43.0,7800.0,28.2649,28.2649,28.2255,28.2255,7800.0
2007-08-22 09:30:00,44.72,45.33,44.69,45.13,681600.0,29.3545,29.755,29.3349,29.6237,681600.0
2007-08-22 09:40:00,45.16,45.24,44.93,44.97,526200.0,29.6434,29.6959,29.4924,29.5186,526200.0
2007-08-22 09:50:00,44.97,45.06,44.92,44.93,555000.0,29.5186,29.5777,29.4858,29.4924,555000.0
2007-08-22 10:00:00,44.93,45.1,44.93,45.09,264900.0,29.4924,29.604,29.4924,29.5974,264900.0
2007-08-22 10:10:00,45.09,45.17,45.03,45.07,270300.0,29.5974,29.6499,29.558,29.5843,270300.0
2007-08-22 10:20:00,45.06,45.21,45.03,45.2,317400.0,29.5777,29.6762,29.558,29.6696,317400.0
2007-08-22 10:30:00,45.21,45.22,45.13,45.15,417000.0,29.6762,29.6828,29.6237,29.6368,417000.0
2007-08-22 10:40:00,45.15,45.2,45.04,45.17,162600.0,29.6368,29.6696,29.5646,29.6499,162600.0
2007-08-22 10:50:00,45.19,45.25,45.13,45.2,264000.0,29.6631,29.7024,29.6237,29.6696,264000.0
2007-08-22 11:00:00,45.21,45.25,45.04,45.1,375000.0,29.6762,29.7024,29.5646,29.604,375000.0
2007-08-22 11:10:00,45.11,45.18,45.02,45.18,212100.0,29.6105,29.6565,29.5515,29.6565,212100.0
2007-08-22 11:20:00,45.16,45.27,45.13,45.13,280800.0,29.6434,29.7156,29.6237,29.6237,280800.0
2007-08-22 11:30:00,45.13,45.38,45.13,45.34,541500.0,29.6237,29.7878,29.6237,29.7615,541500.0
2007-08-22 11:40:00,45.34,45.41,45.27,45.36,199200.0,29.7615,29.8075,29.7156,29.7746,199200.0
2007-08-22 11:50:00,45.36,45.38,45.3,45.3,126000.0,29.7746,29.7878,29.7353,29.7353,126000.0
2007-08-22 12:00:00,45.3,45.4,45.25,45.4,99300.0,29.7353,29.8009,29.7024,29.8009,99300.0
2007-08-22 12:10:00,45.42,45.43,45.37,45.38,92700.0,29.814,29.8206,29.7812,29.7878,92700.0
2007-08-22 12:20:00,45.39,45.39,45.22,45.27,219900.0,29.7943,29.7943,29.6828,29.7156,219900.0
2007-08-22 12:30:00,45.28,45.3,45.12,45.23,529800.0,29.7221,29.7353,29.6171,29.6893,529800.0
2007-08-22 12:40:00,45.22,45.28,45.14,45.24,97200.0,29.6828,29.7221,29.6302,29.6959,97200.0
2007-08-22 12:50:00,45.23,45.28,45.16,45.2,101100.0,29.6893,29.7221,29.6434,29.6696,101100.0
2007-08-22 13:00:00,45.21,45.28,45.07,45.09,165600.0,29.6762,29.7221,29.5843,29.5974,165600.0
2007-08-22 13:10:00,45.11,45.14,45.03,45.09,89400.0,29.6105,29.6302,29.558,29.5974,89400.0
2007-08-22 13:20:00,45.11,45.23,45.11,45.18,108300.0,29.6105,29.6893,29.6105,29.6565,108300.0
2007-08-22 13:30:00,45.15,45.26,45.12,45.25,83400.0,29.6368,29.709,29.6171,29.7024,83400.0
2007-08-22 13:40:00,45.26,45.33,45.26,45.27,77100.0,29.709,29.755,29.709,29.7156,77100.0
2007-08-22 13:50:00,45.27,45.53,45.27,45.52,255600.0,29.7156,29.8862,29.7156,29.8797,255600.0
2007-08-22 14:00:00,45.52,45.53,45.44,45.52,129300.0,29.8797,29.8862,29.8272,29.8797,129300.0
2007-08-22 14:10:00,45.52,45.57,45.4,45.5,164700.0,29.8797,29.9125,29.8009,29.8665,164700.0
2007-08-22 14:20:00,45.51,45.57,45.37,45.44,226500.0,29.8731,29.9125,29.7812,29.8272,226500.0
2007-08-22 14:30:00,45.44,45.47,45.34,45.41,154500.0,29.8272,29.8469,29.7615,29.8075,154500.0
2007-08-22 14:40:00,45.4,45.44,45.35,45.44,156300.0,29.8009,29.8272,29.7681,29.8272,156300.0
2007-08-22 14:50:00,45.44,45.55,45.44,45.52,285600.0,29.8272,29.8994,29.8272,29.8797,285600.0
2007-08-22 15:00:00,45.54,45.65,45.53,45.56,180900.0,29.8928,29.965,29.8862,29.9059,180900.0
2007-08-22 15:10:00,45.56,45.72,45.54,45.66,238200.0,29.9059,30.011,29.8928,29.9716,238200.0
2007-08-22 15:20:00,45.66,45.81,45.63,45.7,307800.0,29.9716,30.07,29.9519,29.9978,307800.0
2007-08-22 15:30:00,45.71,45.93,45.69,45.92,308100.0,30.0044,30.1488,29.9913,30.1422,308100.0
2007-08-22 15:40:00,45.93,45.99,45.9,45.91,337800.0,30.1488,30.1882,30.1291,30.1357,337800.0
2007-08-22 15:50:00,45.93,45.93,45.79,45.9,400200.0,30.1488,30.1488,30.0569,30.1291,400200.0
2007-08-22 16:00:00,45.89,45.95,45.85,45.95,47100.0,30.1225,30.1619,30.0963,30.1619,47100.0
2007-08-22 16:10:00,45.98,45.98,45.89,45.97,73800.0,30.1816,30.1816,30.1225,30.1751,73800.0
2007-08-23 09:30:00,46.22,46.38,46.17,46.35,832200.0,30.3392,30.4442,30.3063,30.4245,832200.0
2007-08-23 09:40:00,46.36,46.4,46.17,46.2,516000.0,30.4311,30.4573,30.3063,30.326,516000.0
2007-08-23 09:50:00,46.2,46.21,46.0,46.0,531600.0,30.326,30.3326,30.1947,30.1947,531600.0
2007-08-23 10:00:00,46.0,46.13,45.85,46.05,869700.0,30.1947,30.2801,30.0963,30.2276,869700.0
2007-08-23 10:10:00,46.07,46.14,45.75,45.77,467400.0,30.2407,30.2866,30.0306,30.0438,467400.0
2007-08-23 10:20:00,45.78,45.78,45.62,45.76,606600.0,30.0503,30.0503,29.9453,30.0372,606600.0
2007-08-23 10:30:00,45.76,45.98,45.74,45.98,312300.0,30.0372,30.1816,30.0241,30.1816,312300.0
2007-08-23 10:40:00,45.98,46.0,45.81,45.87,379500.0,30.1816,30.1947,30.07,30.1094,379500.0
2007-08-23 10:50:00,45.89,46.0,45.89,45.96,204000.0,30.1225,30.1947,30.1225,30.1685,204000.0
2007-08-23 11:00:00,46.0,46.0,45.8,45.83,172800.0,30.1947,30.1947,30.0635,30.0832,172800.0
2007-08-23 11:10:00,45.83,45.85,45.69,45.82,193500.0,30.0832,30.0963,29.9913,30.0766,193500.0
2007-08-23 11:20:00,45.81,45.81,45.58,45.67,108000.0,30.07,30.07,29.9191,29.9781,108000.0
2007-08-23 11:30:00,45.67,45.7,45.54,45.55,270000.0,29.9781,29.9978,29.8928,29.8994,270000.0
2007-08-23 11:40:00,45.54,45.55,45.41,45.41,297000.0,29.8928,29.8994,29.8075,29.8075,297000.0
2007-08-23 11:50:00,45.4,45.42,45.27,45.29,168900.0,29.8009,29.814,29.7156,29.7287,168900.0
2007-08-23 12:00:00,45.3,45.44,45.28,45.34,285000.0,29.7353,29.8272,29.7221,29.7615,285000.0
2007-08-23 12:10:00,45.36,45.47,45.34,45.44,202800.0,29.7746,29.8469,29.7615,29.8272,202800.0
2007-08-23 12:20:00,45.44,45.5,45.42,45.5,76800.0,29.8272,29.8665,29.814,29.8665,76800.0
2007-08-23 12:30:00,45.5,45.54,45.41,45.54,54300.0,29.8665,29.8928,29.8075,29.8928,54300.0
2007-08-23 12:40:00,45.55,45.64,45.55,45.59,240600.0,29.8994,29.9584,29.8994,29.9256,240600.0
2007-08-23 12:50:00,45.6,45.6,45.4,45.45,185400.0,29.9322,29.9322,29.8009,29.8337,185400.0
2007-08-23 13:00:00,45.45,45.62,45.44,45.59,219600.0,29.8337,29.9453,29.8272,29.9256,219600.0
2007-08-23 13:10:00,45.59,45.71,45.58,45.59,110700.0,29.9256,30.0044,29.9191,29.9256,110700.0
2007-08-23 13:20:00,45.6,45.61,45.54,45.57,81000.0,29.9322,29.9388,29.8928,29.9125,81000.0
2007-08-23 13:30:00,45.57,45.61,45.54,45.59,140700.0,29.9125,29.9388,29.8928,29.9256,140700.0
2007-08-23 13:40:00,45.6,45.77,45.59,45.75,144000.0,29.9322,30.0438,29.9256,30.0306,144000.0
2007-08-23 13:50:00,45.77,45.87,45.77,45.87,170700.0,30.0438,30.1094,30.0438,30.1094,170700.0
2007-08-23 14:00:00,45.87,45.93,45.84,45.93,155100.0,30.1094,30.1488,30.0897,30.1488,155100.0
2007-08-23 14:10:00,45.94,46.1,45.94,46.01,219600.0,30.1554,30.2604,30.1554,30.2013,219600.0
2007-08-23 14:20:00,46.01,46.05,45.82,45.83,177300.0,30.2013,30.2276,30.0766,30.0832,177300.0
2007-08-23 14:30:00,45.83,46.01,45.83,45.95,156600.0,30.0832,30.2013,30.0832,30.1619,156600.0
2007-08-23 14:40:00,45.93,45.94,45.81,45.85,150900.0,30.1488,30.1554,30.07,30.0963,150900.0
2007-08-23 14:50:00,45.86,45.92,45.82,45.85,119700.0,30.1029,30.1422,30.0766,30.0963,119700.0
2007-08-23 15:00:00,45.87,45.95,45.86,45.94,130800.0,30.1094,30.1619,30.1029,30.1554,130800.0
2007-08-23 15:10:00,45.91,46.0,45.72,46.0,139500.0,30.1357,30.1947,30.011,30.1947,139500.0
2007-08-23 15:20:00,46.0,46.12,46.0,46.07,222300.0,30.1947,30.2735,30.1947,30.2407,222300.0
2007-08-23 15:30:00,46.07,46.08,45.87,45.9,214800.0,30.2407,30.2473,30.1094,30.1291,214800.0
2007-08-23 15:40:00,45.92,46.17,45.89,46.13,251700.0,30.1422,30.3063,30.1225,30.2801,251700.0
2007-08-23 15:50:00,46.13,46.17,46.01,46.13,251100.0,30.2801,30.3063,30.2013,30.2801,251100.0
2007-08-23 16:00:00,46.12,46.12,45.92,45.95,24900.0,30.2735,30.2735,30.1422,30.1619,24900.0
2007-08-23 16:10:00,45.97,46.05,45.97,46.05,5100.0,30.1751,30.2276,30.1751,30.2276,5100.0
2007-08-24 09:30:00,46.35,46.63,46.34,46.43,353100.0,30.4245,30.6083,30.4179,30.477,353100.0
2007-08-24 09:40:00,46.46,46.63,46.42,46.59,132900.0,30.4967,30.6083,30.4704,30.582,132900.0
2007-08-24 09:50:00,46.62,46.71,46.58,46.63,213300.0,30.6017,30.6608,30.5755,30.6083,213300.0
2007-08-24 10:00:00,46.62,47.06,46.62,46.98,484800.0,30.6017,30.8905,30.6017,30.838,484800.0
2007-08-24 10:10:00,46.99,47.05,46.87,46.94,180300.0,30.8446,30.884,30.7658,30.8118,180300.0
2007-08-24 10:20:00,46.96,47.03,46.93,46.95,218700.0,30.8249,30.8708,30.8052,30.8183,218700.0
2007-08-24 10:30:00,46.96,46.98,46.86,46.91,213300.0,30.8249,30.838,30.7593,30.7921,213300.0
2007-08-24 10:40:00,46.92,47.0,46.87,46.93,291000.0,30.7986,30.8512,30.7658,30.8052,291000.0
2007-08-24 10:50:00,46.93,47.01,46.91,46.97,121500.0,30.8052,30.8577,30.7921,30.8315,121500.0
2007-08-24 11:00:00,46.95,47.11,46.92,47.04,283800.0,30.8183,30.9234,30.7986,30.8774,283800.0
2007-08-24 11:10:00,47.04,47.05,46.93,46.97,243600.0,30.8774,30.884,30.8052,30.8315,243600.0
2007-08-24 11:20:00,46.96,47.05,46.95,47.0,179100.0,30.8249,30.884,30.8183,30.8512,179100.0
2007-08-24 11:30:00,47.01,47.04,46.97,46.98,79200.0,30.8577,30.8774,30.8315,30.838,79200.0
2007-08-24 11:40:00,46.99,47.1,46.97,47.07,95400.0,30.8446,30.9168,30.8315,30.8971,95400.0
2007-08-24 11:50:00,47.11,47.2,47.1,47.14,145500.0,30.9234,30.9824,30.9168,30.9431,145500.0
2007-08-24 12:00:00,47.16,47.24,47.11,47.17,241200.0,30.9562,31.0087,30.9234,30.9627,241200.0
2007-08-24 12:10:00,47.16,47.33,47.12,47.33,148500.0,30.9562,31.0678,30.9299,31.0678,148500.0
2007-08-24 12:20:00,47.33,47.42,47.31,47.37,304200.0,31.0678,31.1268,31.0546,31.094,304200.0
2007-08-24 12:30:00,47.37,47.42,47.37,47.41,93300.0,31.094,31.1268,31.094,31.1203,93300.0
2007-08-24 12:40:00,47.4,47.46,47.37,47.38,252600.0,31.1137,31.1531,31.094,31.1006,252600.0
2007-08-24 12:50:00,47.38,47.43,47.37,47.39,116100.0,31.1006,31.1334,31.094,31.1072,116100.0
2007-08-24 13:00:00,47.39,47.46,47.38,47.41,138600.0,31.1072,31.1531,31.1006,31.1203,138600.0
2007-08-24 13:10:00,47.4,47.56,47.4,47.55,265500.0,31.1137,31.2187,31.1137,31.2122,265500.0
2007-08-24 13:20:00,47.52,47.58,47.5,47.53,145800.0,31.1925,31.2319,31.1794,31.1991,145800.0
2007-08-24 13:30:00,47.53,47.55,47.47,47.51,88200.0,31.1991,31.2122,31.1597,31.1859,88200.0
2007-08-24 13:40:00,47.51,47.59,47.51,47.53,154200.0,31.1859,31.2384,31.1859,31.1991,154200.0
2007-08-24 13:50:00,47.53,47.55,47.48,47.54,178800.0,31.1991,31.2122,31.1662,31.2056,178800.0
2007-08-24 14:00:00,47.53,47.6,47.52,47.57,207900.0,31.1991,31.245,31.1925,31.2253,207900.0
2007-08-24 14:10:00,47.57,47.63,47.56,47.58,102300.0,31.2253,31.2647,31.2187,31.2319,102300.0
2007-08-24 14:20:00,47.58,47.65,47.58,47.63,171300.0,31.2319,31.2778,31.2319,31.2647,171300.0
2007-08-24 14:30:00,47.63,47.63,47.54,47.57,109800.0,31.2647,31.2647,31.2056,31.2253,109800.0
2007-08-24 14:40:00,47.55,47.67,47.54,47.66,211200.0,31.2122,31.291,31.2056,31.2844,211200.0
2007-08-24 14:50:00,47.67,47.82,47.66,47.77,284700.0,31.291,31.3894,31.2844,31.3566,284700.0
2007-08-24 15:00:00,47.78,47.8,47.74,47.74,287100.0,31.3632,31.3763,31.3369,31.3369,287100.0
2007-08-24 15:10:00,47.75,47.82,47.74,47.81,188400.0,31.3435,31.3894,31.3369,31.3828,188400.0
2007-08-24 15:20:00,47.81,47.83,47.73,47.83,328800.0,31.3828,31.396,31.3303,31.396,328800.0
2007-08-24 15:30:00,47.83,48.01,47.83,47.99,359100.0,31.396,31.5141,31.396,31.501,359100.0
2007-08-24 15:40:00,47.99,48.06,47.94,47.96,528300.0,31.501,31.5469,31.4682,31.4813,528300.0
2007-08-24 15:50:00,47.96,47.97,47.79,47.9,831600.0,31.4813,31.4879,31.3697,31.4419,831600.0
2007-08-24 16:00:00,47.9,47.92,47.77,47.77,32700.0,31.4419,31.4551,31.3566,31.3566,32700.0
2007-08-24 16:10:00,47.88,47.88,47.88,47.88,600.0,31.4288,31.4288,31.4288,31.4288,600.0
2007-08-27 09:30:00,49.3,49.57,49.13,49.54,888600.0,32.3609,32.5381,32.2493,32.5184,888600.0
2007-08-27 09:40:00,49.52,49.54,49.33,49.4,585000.0,32.5053,32.5184,32.3806,32.4265,585000.0
2007-08-27 09:50:00,49.41,49.62,49.33,49.6,617100.0,32.4331,32.5709,32.3806,32.5578,617100.0
2007-08-27 10:00:00,49.57,49.77,49.41,49.53,493200.0,32.5381,32.6694,32.4331,32.5119,493200.0
2007-08-27 10:10:00,49.53,49.63,49.44,49.54,259800.0,32.5119,32.5775,32.4528,32.5184,259800.0
2007-08-27 10:20:00,49.54,49.72,49.5,49.7,393600.0,32.5184,32.6366,32.4922,32.6235,393600.0
2007-08-27 10:30:00,49.69,49.75,49.64,49.71,378000.0,32.6169,32.6563,32.5841,32.63,378000.0
2007-08-27 10:40:00,49.7,49.79,49.68,49.77,426600.0,32.6235,32.6825,32.6103,32.6694,426600.0
2007-08-27 10:50:00,49.79,49.84,49.76,49.8,288000.0,32.6825,32.7154,32.6628,32.6891,288000.0
2007-08-27 11:00:00,49.79,49.8,49.64,49.69,269700.0,32.6825,32.6891,32.5841,32.6169,269700.0
2007-08-27 11:10:00,49.67,49.69,49.63,49.63,176700.0,32.6038,32.6169,32.5775,32.5775,176700.0
2007-08-27 11:20:00,49.63,49.67,49.47,49.59,602400.0,32.5775,32.6038,32.4725,32.5513,602400.0
2007-08-27 11:30:00,49.6,49.66,49.53,49.64,219000.0,32.5578,32.5972,32.5119,32.5841,219000.0
2007-08-27 11:40:00,49.65,49.7,49.59,49.67,242100.0,32.5906,32.6235,32.5513,32.6038,242100.0
2007-08-27 11:50:00,49.66,49.94,49.64,49.89,330300.0,32.5972,32.781,32.5841,32.7482,330300.0
2007-08-27 12:00:00,49.89,49.91,49.78,49.86,188700.0,32.7482,32.7613,32.676,32.7285,188700.0
2007-08-27 12:10:00,49.85,50.17,49.82,50.1,417000.0,32.7219,32.932,32.7022,32.886,417000.0
2007-08-27 12:20:00,50.11,50.28,50.09,50.11,449700.0,32.8926,33.0042,32.8795,32.8926,449700.0
2007-08-27 12:30:00,50.11,50.31,50.08,50.24,554700.0,32.8926,33.0239,32.8729,32.9779,554700.0
2007-08-27 12:40:00,50.24,50.46,50.23,50.4,479100.0,32.9779,33.1223,32.9714,33.0829,479100.0
2007-08-27 12:50:00,50.41,50.44,49.61,50.43,456300.0,33.0895,33.1092,32.5644,33.1026,456300.0
2007-08-27 13:00:00,50.43,50.56,50.43,50.5,506400.0,33.1026,33.188,33.1026,33.1486,506400.0
2007-08-27 13:10:00,50.51,50.66,50.51,50.57,312900.0,33.1551,33.2536,33.1551,33.1945,312900.0
2007-08-27 13:20:00,50.57,50.75,50.57,50.75,496800.0,33.1945,33.3127,33.1945,33.3127,496800.0
2007-08-27 13:30:00,50.73,50.78,50.59,50.59,398400.0,33.2996,33.3324,33.2077,33.2077,398400.0
2007-08-27 13:40:00,50.59,50.69,50.46,50.67,354000.0,33.2077,33.2733,33.1223,33.2602,354000.0
2007-08-27 13:50:00,50.67,50.73,49.61,50.65,425400.0,33.2602,33.2996,32.5644,33.247,425400.0
2007-08-27 14:00:00,50.66,50.72,50.48,50.65,302400.0,33.2536,33.293,33.1355,33.247,302400.0
2007-08-27 14:10:00,50.66,50.91,50.65,50.9,267900.0,33.2536,33.4177,33.247,33.4111,267900.0
2007-08-27 14:20:00,50.9,50.98,50.87,50.9,272700.0,33.4111,33.4637,33.3915,33.4111,272700.0
2007-08-27 14:30:00,50.9,51.23,50.86,51.17,500400.0,33.4111,33.6278,33.3849,33.5884,500400.0
2007-08-27 14:40:00,51.18,51.51,51.17,51.41,856200.0,33.5949,33.8116,33.5884,33.7459,856200.0
2007-08-27 14:50:00,51.41,51.48,51.3,51.38,559800.0,33.7459,33.7919,33.6737,33.7262,559800.0
2007-08-27 15:00:00,51.39,51.42,51.04,51.07,568500.0,33.7328,33.7525,33.503,33.5227,568500.0
2007-08-27 15:10:00,51.05,51.27,51.05,51.19,459300.0,33.5096,33.654,33.5096,33.6015,459300.0
2007-08-27 15:20:00,51.18,51.27,51.04,51.12,611700.0,33.5949,33.654,33.503,33.5556,611700.0
2007-08-27 15:30:00,51.12,51.28,51.1,51.27,426900.0,33.5556,33.6606,33.5424,33.654,426900.0
2007-08-27 15:40:00,51.28,51.42,51.27,51.37,775800.0,33.6606,33.7525,33.654,33.7197,775800.0
2007-08-27 15:50:00,51.37,51.38,50.9,51.0,1285500.0,33.7197,33.7262,33.4111,33.4768,1285500.0
2007-08-27 16:00:00,51.01,51.09,50.89,50.95,257700.0,33.4834,33.5359,33.4046,33.444,257700.0
2007-08-27 16:10:00,50.95,51.05,50.9,51.02,169800.0,33.444,33.5096,33.4111,33.4899,169800.0
2007-08-28 09:30:00,48.96,49.05,48.41,48.9,1453500.0,32.1377,32.1968,31.7767,32.0983,1453500.0
2007-08-28 09:40:00,48.9,48.96,48.46,48.58,1234500.0,32.0983,32.1377,31.8095,31.8883,1234500.0
2007-08-28 09:50:00,48.58,48.59,48.05,48.2,1282800.0,31.8883,31.8948,31.5404,31.6388,1282800.0
2007-08-28 10:00:00,48.24,48.38,48.09,48.2,948000.0,31.6651,31.757,31.5666,31.6388,948000.0
2007-08-28 10:10:00,48.17,48.6,48.17,48.58,572700.0,31.6192,31.9014,31.6192,31.8883,572700.0
2007-08-28 10:20:00,48.56,48.72,48.52,48.57,378600.0,31.8752,31.9802,31.8489,31.8817,378600.0
2007-08-28 10:30:00,48.56,48.62,48.31,48.4,412800.0,31.8752,31.9145,31.7111,31.7701,412800.0
2007-08-28 10:40:00,48.42,48.43,48.14,48.23,351900.0,31.7833,31.7898,31.5995,31.6585,351900.0
2007-08-28 10:50:00,48.22,48.22,48.01,48.1,347700.0,31.652,31.652,31.5141,31.5732,347700.0
2007-08-28 11:00:00,48.12,48.15,47.94,47.94,420600.0,31.5863,31.606,31.4682,31.4682,420600.0
2007-08-28 11:10:00,47.94,47.95,47.63,47.68,450300.0,31.4682,31.4747,31.2647,31.2975,450300.0
2007-08-28 11:20:00,47.66,47.7,47.43,47.56,366600.0,31.2844,31.3106,31.1334,31.2187,366600.0
2007-08-28 11:30:00,47.6,47.7,47.5,47.52,248100.0,31.245,31.3106,31.1794,31.1925,248100.0
2007-08-28 11:40:00,47.52,47.54,47.26,47.37,395100.0,31.1925,31.2056,31.0218,31.094,395100.0
2007-08-28 11:50:00,47.35,47.62,47.35,47.53,242100.0,31.0809,31.2581,31.0809,31.1991,242100.0
2007-08-28 12:00:00,47.56,47.67,47.47,47.59,249000.0,31.2187,31.291,31.1597,31.2384,249000.0
2007-08-28 12:10:00,47.58,47.7,47.47,47.66,159900.0,31.2319,31.3106,31.1597,31.2844,159900.0
2007-08-28 12:20:00,47.67,47.72,47.65,47.68,266100.0,31.291,31.3238,31.2778,31.2975,266100.0
2007-08-28 12:30:00,47.66,47.85,47.66,47.79,362400.0,31.2844,31.4091,31.2844,31.3697,362400.0
2007-08-28 12:40:00,47.76,47.83,47.64,47.67,178500.0,31.35,31.396,31.2713,31.291,178500.0
2007-08-28 12:50:00,47.68,47.82,47.67,47.73,135600.0,31.2975,31.3894,31.291,31.3303,135600.0
2007-08-28 13:00:00,47.74,47.76,47.6,47.63,78600.0,31.3369,31.35,31.245,31.2647,78600.0
2007-08-28 13:10:00,47.6,47.66,47.54,47.57,83100.0,31.245,31.2844,31.2056,31.2253,83100.0
2007-08-28 13:20:00,47.58,47.71,47.57,47.7,75600.0,31.2319,31.3172,31.2253,31.3106,75600.0
2007-08-28 13:30:00,47.68,47.7,47.57,47.7,99600.0,31.2975,31.3106,31.2253,31.3106,99600.0
2007-08-28 13:40:00,47.7,47.83,47.68,47.78,74700.0,31.3106,31.396,31.2975,31.3632,74700.0
2007-08-28 13:50:00,47.78,47.85,47.75,47.84,80400.0,31.3632,31.4091,31.3435,31.4025,80400.0
2007-08-28 14:00:00,47.85,47.91,47.54,47.63,208500.0,31.4091,31.4485,31.2056,31.2647,208500.0
2007-08-28 14:10:00,47.63,47.74,47.58,47.61,98700.0,31.2647,31.3369,31.2319,31.2516,98700.0
2007-08-28 14:20:00,47.61,47.73,47.52,47.65,396000.0,31.2516,31.3303,31.1925,31.2778,396000.0
2007-08-28 14:30:00,47.66,47.69,47.56,47.57,267000.0,31.2844,31.3041,31.2187,31.2253,267000.0
2007-08-28 14:40:00,47.55,47.58,47.47,47.53,225000.0,31.2122,31.2319,31.1597,31.1991,225000.0
2007-08-28 14:50:00,47.53,47.58,47.46,47.49,319200.0,31.1991,31.2319,31.1531,31.1728,319200.0
2007-08-28 15:00:00,47.49,47.55,47.3,47.33,360600.0,31.1728,31.2122,31.0481,31.0678,360600.0
2007-08-28 15:10:00,47.33,47.51,47.3,47.48,253800.0,31.0678,31.1859,31.0481,31.1662,253800.0
2007-08-28 15:20:00,47.46,47.49,47.35,47.4,396600.0,31.1531,31.1728,31.0809,31.1137,396600.0
2007-08-28 15:30:00,47.4,47.4,47.17,47.18,387300.0,31.1137,31.1137,30.9627,30.9693,387300.0
2007-08-28 15:40:00,47.17,47.19,47.05,47.1,281400.0,30.9627,30.9759,30.884,30.9168,281400.0
2007-08-28 15:50:00,47.11,47.13,46.78,46.8,848100.0,30.9234,30.9365,30.7067,30.7199,848100.0
2007-08-28 16:00:00,46.86,46.98,46.78,46.93,104400.0,30.7593,30.838,30.7067,30.8052,104400.0
2007-08-28 16:10:00,46.92,46.92,46.92,46.92,300.0,30.7986,30.7986,30.7986,30.7986,300.0
2007-08-29 09:30:00,48.05,48.76,48.05,48.72,1480200.0,31.5404,32.0064,31.5404,31.9802,1480200.0
2007-08-29 09:40:00,48.69,48.73,48.11,48.33,787200.0,31.9605,31.9867,31.5798,31.7242,787200.0
2007-08-29 09:50:00,48.33,48.39,48.13,48.19,383100.0,31.7242,31.7636,31.5929,31.6323,383100.0
2007-08-29 10:00:00,48.19,48.23,47.95,48.1,512700.0,31.6323,31.6585,31.4747,31.5732,512700.0
2007-08-29 10:10:00,48.09,48.12,47.94,48.11,392700.0,31.5666,31.5863,31.4682,31.5798,392700.0
2007-08-29 10:20:00,48.11,48.43,48.11,48.3,379500.0,31.5798,31.7898,31.5798,31.7045,379500.0
2007-08-29 10:30:00,48.32,48.46,48.28,48.32,244500.0,31.7176,31.8095,31.6914,31.7176,244500.0
2007-08-29 10:40:00,48.31,48.48,48.29,48.46,246600.0,31.7111,31.8226,31.6979,31.8095,246600.0
2007-08-29 10:50:00,48.46,48.84,48.42,48.82,537900.0,31.8095,32.0589,31.7833,32.0458,537900.0
2007-08-29 11:00:00,48.84,49.18,48.81,49.15,818400.0,32.0589,32.2821,32.0393,32.2624,818400.0
2007-08-29 11:10:00,49.15,49.15,48.81,48.88,339600.0,32.2624,32.2624,32.0393,32.0852,339600.0
2007-08-29 11:20:00,48.9,49.06,48.81,49.0,244800.0,32.0983,32.2034,32.0393,32.164,244800.0
2007-08-29 11:30:00,49.03,49.17,48.98,49.1,252600.0,32.1837,32.2756,32.1508,32.2296,252600.0
2007-08-29 11:40:00,49.11,49.23,49.07,49.13,279900.0,32.2362,32.3149,32.2099,32.2493,279900.0
2007-08-29 11:50:00,49.14,49.17,49.07,49.07,466200.0,32.2559,32.2756,32.2099,32.2099,466200.0
2007-08-29 12:00:00,49.09,49.11,48.87,48.87,193800.0,32.223,32.2362,32.0786,32.0786,193800.0
2007-08-29 12:10:00,48.88,48.93,48.84,48.92,157500.0,32.0852,32.118,32.0589,32.1115,157500.0
2007-08-29 12:20:00,48.92,48.98,48.79,48.83,233400.0,32.1115,32.1508,32.0261,32.0524,233400.0
2007-08-29 12:30:00,48.83,48.88,48.78,48.81,111300.0,32.0524,32.0852,32.0196,32.0393,111300.0
2007-08-29 12:40:00,48.79,48.92,48.76,48.81,174000.0,32.0261,32.1115,32.0064,32.0393,174000.0
2007-08-29 12:50:00,48.81,48.81,48.6,48.61,161700.0,32.0393,32.0393,31.9014,31.908,161700.0
2007-08-29 13:00:00,48.6,48.78,48.59,48.73,122100.0,31.9014,32.0196,31.8948,31.9867,122100.0
2007-08-29 13:10:00,48.73,48.74,48.51,48.54,111600.0,31.9867,31.9933,31.8423,31.862,111600.0
2007-08-29 13:20:00,48.53,48.6,48.4,48.56,209400.0,31.8555,31.9014,31.7701,31.8752,209400.0
2007-08-29 13:30:00,48.57,48.66,48.57,48.6,55500.0,31.8817,31.9408,31.8817,31.9014,55500.0
2007-08-29 13:40:00,48.62,48.72,48.55,48.57,125700.0,31.9145,31.9802,31.8686,31.8817,125700.0
2007-08-29 13:50:00,48.57,48.76,48.54,48.69,147600.0,31.8817,32.0064,31.862,31.9605,147600.0
2007-08-29 14:00:00,48.7,48.97,48.67,48.92,196500.0,31.9671,32.1443,31.9474,32.1115,196500.0
2007-08-29 14:10:00,48.92,49.01,48.91,48.93,160500.0,32.1115,32.1705,32.1049,32.118,160500.0
2007-08-29 14:20:00,48.93,49.04,48.93,49.02,109800.0,32.118,32.1902,32.118,32.1771,109800.0
2007-08-29 14:30:00,49.02,49.26,48.99,49.23,305400.0,32.1771,32.3346,32.1574,32.3149,305400.0
2007-08-29 14:40:00,49.23,49.25,49.07,49.23,285900.0,32.3149,32.3281,32.2099,32.3149,285900.0
2007-08-29 14:50:00,49.23,49.29,49.08,49.13,183900.0,32.3149,32.3543,32.2165,32.2493,183900.0
2007-08-29 15:00:00,49.13,49.33,49.12,49.29,276300.0,32.2493,32.3806,32.2427,32.3543,276300.0
2007-08-29 15:10:00,49.29,49.46,49.27,49.4,294300.0,32.3543,32.4659,32.3412,32.4265,294300.0
2007-08-29 15:20:00,49.38,49.4,49.27,49.35,147000.0,32.4134,32.4265,32.3412,32.3937,147000.0
2007-08-29 15:30:00,49.36,49.61,49.36,49.53,287700.0,32.4003,32.5644,32.4003,32.5119,287700.0
2007-08-29 15:40:00,49.53,49.55,49.3,49.43,552300.0,32.5119,32.525,32.3609,32.4462,552300.0
2007-08-29 15:50:00,49.43,49.5,49.32,49.37,510300.0,32.4462,32.4922,32.374,32.4068,510300.0
2007-08-29 16:00:00,49.38,49.55,49.3,49.43,25200.0,32.4134,32.525,32.3609,32.4462,25200.0
2007-08-29 16:10:00,49.43,49.45,48.79,49.38,126900.0,32.4462,32.4594,32.0261,32.4134,126900.0
2007-08-30 09:30:00,48.47,48.49,48.09,48.39,675000.0,31.8161,31.8292,31.5666,31.7636,675000.0
2007-08-30 09:40:00,48.4,49.0,48.37,48.82,561900.0,31.7701,32.164,31.7504,32.0458,561900.0
2007-08-30 09:50:00,48.82,49.39,48.82,49.01,488700.0,32.0458,32.42,32.0458,32.1705,488700.0
2007-08-30 10:00:00,48.98,49.21,48.71,49.14,360300.0,32.1508,32.3018,31.9736,32.2559,360300.0
2007-08-30 10:10:00,49.13,49.17,48.95,49.12,248700.0,32.2493,32.2756,32.1312,32.2427,248700.0
2007-08-30 10:20:00,49.12,49.23,49.0,49.08,248400.0,32.2427,32.3149,32.164,32.2165,248400.0
2007-08-30 10:30:00,49.1,49.14,48.97,48.99,183300.0,32.2296,32.2559,32.1443,32.1574,183300.0
2007-08-30 10:40:00,48.98,49.01,48.81,48.92,212100.0,32.1508,32.1705,32.0393,32.1115,212100.0
2007-08-30 10:50:00,48.92,49.06,48.88,48.96,141300.0,32.1115,32.2034,32.0852,32.1377,141300.0
2007-08-30 11:00:00,48.96,49.07,48.92,48.99,139500.0,32.1377,32.2099,32.1115,32.1574,139500.0
2007-08-30 11:10:00,48.99,49.23,48.97,49.22,253800.0,32.1574,32.3149,32.1443,32.3084,253800.0
2007-08-30 11:20:00,49.23,49.28,49.1,49.14,161700.0,32.3149,32.3478,32.2296,32.2559,161700.0
2007-08-30 11:30:00,49.17,49.28,49.07,49.24,95100.0,32.2756,32.3478,32.2099,32.3215,95100.0
2007-08-30 11:40:00,49.21,49.27,49.12,49.18,87300.0,32.3018,32.3412,32.2427,32.2821,87300.0
2007-08-30 11:50:00,49.21,49.25,49.08,49.08,102900.0,32.3018,32.3281,32.2165,32.2165,102900.0
2007-08-30 12:00:00,49.07,49.07,48.88,48.95,125700.0,32.2099,32.2099,32.0852,32.1312,125700.0
2007-08-30 12:10:00,48.93,48.93,48.67,48.67,148500.0,32.118,32.118,31.9474,31.9474,148500.0
2007-08-30 12:20:00,48.67,48.85,48.58,48.82,288900.0,31.9474,32.0655,31.8883,32.0458,288900.0
2007-08-30 12:30:00,48.81,48.87,48.72,48.85,113100.0,32.0393,32.0786,31.9802,32.0655,113100.0
2007-08-30 12:40:00,48.85,48.95,48.83,48.93,61800.0,32.0655,32.1312,32.0524,32.118,61800.0
2007-08-30 12:50:00,48.93,49.02,48.87,48.97,63000.0,32.118,32.1771,32.0786,32.1443,63000.0
2007-08-30 13:00:00,48.97,49.03,48.94,48.98,38700.0,32.1443,32.1837,32.1246,32.1508,38700.0
2007-08-30 13:10:00,48.97,48.98,48.84,48.84,41100.0,32.1443,32.1508,32.0589,32.0589,41100.0
2007-08-30 13:20:00,48.85,48.89,48.68,48.74,79800.0,32.0655,32.0918,31.9539,31.9933,79800.0
2007-08-30 13:30:00,48.76,48.78,48.65,48.77,69300.0,32.0064,32.0196,31.9342,32.013,69300.0
2007-08-30 13:40:00,48.74,48.76,48.59,48.66,88200.0,31.9933,32.0064,31.8948,31.9408,88200.0
2007-08-30 13:50:00,48.7,48.91,48.61,48.91,58500.0,31.9671,32.1049,31.908,32.1049,58500.0
2007-08-30 14:00:00,48.9,48.91,48.69,48.71,35700.0,32.0983,32.1049,31.9605,31.9736,35700.0
2007-08-30 14:10:00,48.74,48.76,48.64,48.64,43200.0,31.9933,32.0064,31.9277,31.9277,43200.0
2007-08-30 14:20:00,48.64,48.68,48.59,48.6,68100.0,31.9277,31.9539,31.8948,31.9014,68100.0
2007-08-30 14:30:00,48.59,48.65,48.5,48.5,130200.0,31.8948,31.9342,31.8358,31.8358,130200.0
2007-08-30 14:40:00,48.5,48.55,48.3,48.34,243600.0,31.8358,31.8686,31.7045,31.7307,243600.0
2007-08-30 14:50:00,48.33,48.45,48.23,48.34,180000.0,31.7242,31.8029,31.6585,31.7307,180000.0
2007-08-30 15:00:00,48.32,48.65,48.29,48.63,119100.0,31.7176,31.9342,31.6979,31.9211,119100.0
2007-08-30 15:10:00,48.63,48.68,48.56,48.66,99300.0,31.9211,31.9539,31.8752,31.9408,99300.0
2007-08-30 15:20:00,48.64,48.74,48.56,48.67,135300.0,31.9277,31.9933,31.8752,31.9474,135300.0
2007-08-30 15:30:00,48.67,48.73,48.47,48.49,115200.0,31.9474,31.9867,31.8161,31.8292,115200.0
2007-08-30 15:40:00,48.46,48.58,48.41,48.49,91800.0,31.8095,31.8883,31.7767,31.8292,91800.0
2007-08-30 15:50:00,48.47,48.75,48.46,48.72,206700.0,31.8161,31.9999,31.8095,31.9802,206700.0
2007-08-30 16:00:00,48.7,48.72,48.63,48.63,3900.0,31.9671,31.9802,31.9211,31.9211,3900.0
2007-08-30 16:10:00,48.63,48.67,48.63,48.67,1200.0,31.9211,31.9474,31.9211,31.9474,1200.0
2007-08-31 09:30:00,50.53,50.82,50.43,50.55,885000.0,33.1683,33.3586,33.1026,33.1814,885000.0
2007-08-31 09:40:00,50.55,50.55,50.21,50.36,650400.0,33.1814,33.1814,32.9582,33.0567,650400.0
2007-08-31 09:50:00,50.36,50.46,50.32,50.36,379500.0,33.0567,33.1223,33.0304,33.0567,379500.0
2007-08-31 10:00:00,50.38,50.54,50.07,50.18,954900.0,33.0698,33.1748,32.8663,32.9385,954900.0
2007-08-31 10:10:00,50.2,50.33,50.07,50.27,367800.0,32.9517,33.037,32.8663,32.9976,367800.0
2007-08-31 10:20:00,50.31,50.38,50.21,50.34,236700.0,33.0239,33.0698,32.9582,33.0436,236700.0
2007-08-31 10:30:00,50.33,50.49,50.29,50.46,210000.0,33.037,33.142,33.0107,33.1223,210000.0
2007-08-31 10:40:00,50.46,50.55,50.42,50.51,389700.0,33.1223,33.1814,33.0961,33.1551,389700.0
2007-08-31 10:50:00,50.51,50.51,50.39,50.45,256200.0,33.1551,33.1551,33.0764,33.1158,256200.0
2007-08-31 11:00:00,50.46,50.53,50.3,50.33,282900.0,33.1223,33.1683,33.0173,33.037,282900.0
2007-08-31 11:10:00,50.31,50.43,50.25,50.38,250800.0,33.0239,33.1026,32.9845,33.0698,250800.0
2007-08-31 11:20:00,50.38,50.4,50.24,50.33,146100.0,33.0698,33.0829,32.9779,33.037,146100.0
2007-08-31 11:30:00,50.33,50.51,50.32,50.49,153900.0,33.037,33.1551,33.0304,33.142,153900.0
2007-08-31 11:40:00,50.49,50.53,50.45,50.5,136500.0,33.142,33.1683,33.1158,33.1486,136500.0
2007-08-31 11:50:00,50.49,50.63,50.46,50.54,161700.0,33.142,33.2339,33.1223,33.1748,161700.0
2007-08-31 12:00:00,50.57,50.67,50.56,50.63,215100.0,33.1945,33.2602,33.188,33.2339,215100.0
2007-08-31 12:10:00,50.63,50.87,50.6,50.85,246300.0,33.2339,33.3915,33.2142,33.3783,246300.0
2007-08-31 12:20:00,50.85,50.99,50.85,50.95,332400.0,33.3783,33.4702,33.3783,33.444,332400.0
2007-08-31 12:30:00,50.95,51.01,50.92,51.0,256200.0,33.444,33.4834,33.4243,33.4768,256200.0
2007-08-31 12:40:00,51.01,51.12,50.98,51.01,271200.0,33.4834,33.5556,33.4637,33.4834,271200.0
2007-08-31 12:50:00,50.99,51.0,50.88,50.91,147900.0,33.4702,33.4768,33.398,33.4177,147900.0
2007-08-31 13:00:00,50.9,50.93,50.7,50.78,206700.0,33.4111,33.4308,33.2799,33.3324,206700.0
2007-08-31 13:10:00,50.77,50.78,50.62,50.69,206400.0,33.3258,33.3324,33.2274,33.2733,206400.0
2007-08-31 13:20:00,50.7,50.73,50.64,50.72,121500.0,33.2799,33.2996,33.2405,33.293,121500.0
2007-08-31 13:30:00,50.73,50.78,50.6,50.67,125400.0,33.2996,33.3324,33.2142,33.2602,125400.0
2007-08-31 13:40:00,50.67,50.7,50.49,50.49,138000.0,33.2602,33.2799,33.142,33.142,138000.0
2007-08-31 13:50:00,50.49,50.63,50.45,50.63,96600.0,33.142,33.2339,33.1158,33.2339,96600.0
2007-08-31 14:00:00,50.63,50.78,50.63,50.78,102000.0,33.2339,33.3324,33.2339,33.3324,102000.0
2007-08-31 14:10:00,50.79,50.82,50.72,50.78,209700.0,33.3389,33.3586,33.293,33.3324,209700.0
2007-08-31 14:20:00,50.76,50.76,50.63,50.67,103800.0,33.3192,33.3192,33.2339,33.2602,103800.0
2007-08-31 14:30:00,50.67,50.76,50.64,50.69,105900.0,33.2602,33.3192,33.2405,33.2733,105900.0
2007-08-31 14:40:00,50.68,50.71,50.64,50.66,82800.0,33.2667,33.2864,33.2405,33.2536,82800.0
2007-08-31 14:50:00,50.64,50.65,50.54,50.55,123300.0,33.2405,33.247,33.1748,33.1814,123300.0
2007-08-31 15:00:00,50.56,50.61,50.51,50.56,168000.0,33.188,33.2208,33.1551,33.188,168000.0
2007-08-31 15:10:00,50.58,50.67,50.54,50.57,192600.0,33.2011,33.2602,33.1748,33.1945,192600.0
2007-08-31 15:20:00,50.57,50.57,50.43,50.54,238500.0,33.1945,33.1945,33.1026,33.1748,238500.0
2007-08-31 15:30:00,50.49,50.58,50.45,50.52,222600.0,33.142,33.2011,33.1158,33.1617,222600.0
2007-08-31 15:40:00,50.52,50.58,50.37,50.38,368100.0,33.1617,33.2011,33.0633,33.0698,368100.0
2007-08-31 15:50:00,50.38,50.6,50.08,50.16,525900.0,33.0698,33.2142,32.8729,32.9254,525900.0
2007-08-31 16:00:00,50.16,50.35,50.03,50.09,135600.0,32.9254,33.0501,32.8401,32.8795,135600.0
2007-08-31 16:10:00,50.12,50.25,50.08,50.08,13500.0,32.8991,32.9845,32.8729,32.8729,13500.0
2007-09-04 09:30:00,50.07,50.26,50.0,50.11,429000.0,32.8663,32.991,32.8204,32.8926,429000.0
2007-09-04 09:40:00,50.15,50.63,50.1,50.52,505800.0,32.9188,33.2339,32.886,33.1617,505800.0
2007-09-04 09:50:00,50.53,50.65,50.49,50.6,219300.0,33.1683,33.247,33.142,33.2142,219300.0
2007-09-04 10:00:00,50.6,50.81,50.55,50.68,308700.0,33.2142,33.3521,33.1814,33.2667,308700.0
2007-09-04 10:10:00,50.7,50.73,50.51,50.53,323100.0,33.2799,33.2996,33.1551,33.1683,323100.0
2007-09-04 10:20:00,50.53,50.71,50.53,50.67,231000.0,33.1683,33.2864,33.1683,33.2602,231000.0
2007-09-04 10:30:00,50.69,50.83,50.68,50.81,167400.0,33.2733,33.3652,33.2667,33.3521,167400.0
2007-09-04 10:40:00,50.82,50.95,50.72,50.94,318300.0,33.3586,33.444,33.293,33.4374,318300.0
2007-09-04 10:50:00,50.95,50.99,50.85,50.87,183300.0,33.444,33.4702,33.3783,33.3915,183300.0
2007-09-04 11:00:00,50.86,50.87,50.72,50.8,79200.0,33.3849,33.3915,33.293,33.3455,79200.0
2007-09-04 11:10:00,50.79,50.86,50.76,50.82,115800.0,33.3389,33.3849,33.3192,33.3586,115800.0
2007-09-04 11:20:00,50.81,50.97,50.81,50.87,182100.0,33.3521,33.4571,33.3521,33.3915,182100.0
2007-09-04 11:30:00,50.89,50.98,50.85,50.94,98700.0,33.4046,33.4637,33.3783,33.4374,98700.0
2007-09-04 11:40:00,50.94,50.95,50.86,50.86,97500.0,33.4374,33.444,33.3849,33.3849,97500.0
2007-09-04 11:50:00,50.87,50.89,50.82,50.82,117900.0,33.3915,33.4046,33.3586,33.3586,117900.0
2007-09-04 12:00:00,50.83,50.88,50.7,50.82,153900.0,33.3652,33.398,33.2799,33.3586,153900.0
2007-09-04 12:10:00,50.82,50.85,50.8,50.8,103200.0,33.3586,33.3783,33.3455,33.3455,103200.0
2007-09-04 12:20:00,50.8,50.85,50.78,50.82,115800.0,33.3455,33.3783,33.3324,33.3586,115800.0
2007-09-04 12:30:00,50.84,50.95,50.83,50.84,121800.0,33.3718,33.444,33.3652,33.3718,121800.0
2007-09-04 12:40:00,50.86,50.97,50.85,50.91,96600.0,33.3849,33.4571,33.3783,33.4177,96600.0
2007-09-04 12:50:00,50.93,50.98,50.92,50.95,98100.0,33.4308,33.4637,33.4243,33.444,98100.0
2007-09-04 13:00:00,50.95,50.97,50.91,50.95,118800.0,33.444,33.4571,33.4177,33.444,118800.0
2007-09-04 13:10:00,50.95,51.15,50.95,50.98,246600.0,33.444,33.5752,33.444,33.4637,246600.0
2007-09-04 13:20:00,50.99,51.04,50.98,50.99,111900.0,33.4702,33.503,33.4637,33.4702,111900.0
2007-09-04 13:30:00,50.99,51.0,50.92,50.97,62400.0,33.4702,33.4768,33.4243,33.4571,62400.0
2007-09-04 13:40:00,50.97,51.07,50.94,51.02,51000.0,33.4571,33.5227,33.4374,33.4899,51000.0
2007-09-04 13:50:00,51.01,51.03,50.94,50.98,75300.0,33.4834,33.4965,33.4374,33.4637,75300.0
2007-09-04 14:00:00,50.96,50.98,50.9,50.95,69600.0,33.4505,33.4637,33.4111,33.444,69600.0
2007-09-04 14:10:00,50.93,51.03,50.93,51.02,65400.0,33.4308,33.4965,33.4308,33.4899,65400.0
2007-09-04 14:20:00,51.03,51.13,51.02,51.04,273000.0,33.4965,33.5621,33.4899,33.503,273000.0
2007-09-04 14:30:00,51.04,51.12,51.04,51.09,128100.0,33.503,33.5556,33.503,33.5359,128100.0
2007-09-04 14:40:00,51.08,51.14,51.04,51.11,94500.0,33.5293,33.5687,33.503,33.549,94500.0
2007-09-04 14:50:00,51.12,51.16,51.1,51.14,142800.0,33.5556,33.5818,33.5424,33.5687,142800.0
2007-09-04 15:00:00,51.15,51.19,51.11,51.17,123000.0,33.5752,33.6015,33.549,33.5884,123000.0
2007-09-04 15:10:00,51.17,51.21,51.15,51.17,87900.0,33.5884,33.6146,33.5752,33.5884,87900.0
2007-09-04 15:20:00,51.17,51.29,51.15,51.28,141600.0,33.5884,33.6671,33.5752,33.6606,141600.0
2007-09-04 15:30:00,51.27,51.38,51.2,51.22,347400.0,33.654,33.7262,33.6081,33.6212,347400.0
2007-09-04 15:40:00,51.23,51.25,50.97,51.0,468900.0,33.6278,33.6409,33.4571,33.4768,468900.0
2007-09-04 15:50:00,51.02,51.06,50.89,51.0,726300.0,33.4899,33.5162,33.4046,33.4768,726300.0
2007-09-04 16:00:00,50.97,51.03,50.9,50.97,26100.0,33.4571,33.4965,33.4111,33.4571,26100.0
2007-09-04 16:10:00,50.97,50.97,50.97,50.97,0.0,33.4571,33.4571,33.4571,33.4571,0.0
2007-09-05 09:30:00,50.0,50.22,49.76,50.09,462300.0,32.8204,32.9648,32.6628,32.8795,462300.0
2007-09-05 09:40:00,50.09,50.15,49.92,50.02,462000.0,32.8795,32.9188,32.7679,32.8335,462000.0
2007-09-05 09:50:00,50.02,50.08,50.0,50.02,427500.0,32.8335,32.8729,32.8204,32.8335,427500.0
2007-09-05 10:00:00,50.01,50.01,49.72,49.82,895500.0,32.8269,32.8269,32.6366,32.7022,895500.0
2007-09-05 10:10:00,49.79,49.81,49.43,49.59,667500.0,32.6825,32.6957,32.4462,32.5513,667500.0
2007-09-05 10:20:00,49.59,49.66,49.48,49.59,469200.0,32.5513,32.5972,32.479,32.5513,469200.0
2007-09-05 10:30:00,49.61,49.78,49.51,49.75,212100.0,32.5644,32.676,32.4987,32.6563,212100.0
2007-09-05 10:40:00,49.76,49.82,49.69,49.78,150300.0,32.6628,32.7022,32.6169,32.676,150300.0
2007-09-05 10:50:00,49.75,49.82,49.73,49.76,167400.0,32.6563,32.7022,32.6432,32.6628,167400.0
2007-09-05 11:00:00,49.78,49.83,49.57,49.6,727800.0,32.676,32.7088,32.5381,32.5578,727800.0
2007-09-05 11:10:00,49.62,49.68,49.58,49.63,196800.0,32.5709,32.6103,32.5447,32.5775,196800.0
2007-09-05 11:20:00,49.67,49.67,49.51,49.58,294600.0,32.6038,32.6038,32.4987,32.5447,294600.0
2007-09-05 11:30:00,49.6,49.6,49.43,49.51,344700.0,32.5578,32.5578,32.4462,32.4987,344700.0
2007-09-05 11:40:00,49.48,49.5,49.41,49.46,314100.0,32.479,32.4922,32.4331,32.4659,314100.0
2007-09-05 11:50:00,49.47,49.61,49.45,49.56,280500.0,32.4725,32.5644,32.4594,32.5316,280500.0
2007-09-05 12:00:00,49.55,49.62,49.5,49.53,94200.0,32.525,32.5709,32.4922,32.5119,94200.0
2007-09-05 12:10:00,49.53,49.7,49.53,49.66,201600.0,32.5119,32.6235,32.5119,32.5972,201600.0
2007-09-05 12:20:00,49.66,49.72,49.64,49.68,81000.0,32.5972,32.6366,32.5841,32.6103,81000.0
2007-09-05 12:30:00,49.69,49.73,49.63,49.71,120900.0,32.6169,32.6432,32.5775,32.63,120900.0
2007-09-05 12:40:00,49.72,49.72,49.64,49.69,77700.0,32.6366,32.6366,32.5841,32.6169,77700.0
2007-09-05 12:50:00,49.69,49.74,49.63,49.74,46500.0,32.6169,32.6497,32.5775,32.6497,46500.0
2007-09-05 13:00:00,49.71,49.78,49.69,49.74,57600.0,32.63,32.676,32.6169,32.6497,57600.0
2007-09-05 13:10:00,49.74,49.95,49.71,49.9,225600.0,32.6497,32.7876,32.63,32.7547,225600.0
2007-09-05 13:20:00,49.91,49.91,49.67,49.71,156600.0,32.7613,32.7613,32.6038,32.63,156600.0
2007-09-05 13:30:00,49.71,49.85,49.64,49.83,75600.0,32.63,32.7219,32.5841,32.7088,75600.0
2007-09-05 13:40:00,49.82,49.85,49.7,49.85,71400.0,32.7022,32.7219,32.6235,32.7219,71400.0
2007-09-05 13:50:00,49.83,49.83,49.72,49.78,65100.0,32.7088,32.7088,32.6366,32.676,65100.0
2007-09-05 14:00:00,49.77,49.85,49.53,49.54,382800.0,32.6694,32.7219,32.5119,32.5184,382800.0
2007-09-05 14:10:00,49.57,49.67,49.5,49.52,120300.0,32.5381,32.6038,32.4922,32.5053,120300.0
2007-09-05 14:20:00,49.52,49.53,49.21,49.35,283500.0,32.5053,32.5119,32.3018,32.3937,283500.0
2007-09-05 14:30:00,49.37,49.5,49.37,49.5,191100.0,32.4068,32.4922,32.4068,32.4922,191100.0
2007-09-05 14:40:00,49.47,49.49,49.35,49.43,126300.0,32.4725,32.4856,32.3937,32.4462,126300.0
2007-09-05 14:50:00,49.43,49.59,49.34,49.55,131700.0,32.4462,32.5513,32.3872,32.525,131700.0
2007-09-05 15:00:00,49.53,49.67,49.5,49.63,135600.0,32.5119,32.6038,32.4922,32.5775,135600.0
2007-09-05 15:10:00,49.63,49.66,49.52,49.66,105600.0,32.5775,32.5972,32.5053,32.5972,105600.0
2007-09-05 15:20:00,49.65,49.66,49.51,49.53,156900.0,32.5906,32.5972,32.4987,32.5119,156900.0
2007-09-05 15:30:00,49.55,49.58,49.42,49.46,145500.0,32.525,32.5447,32.4397,32.4659,145500.0
2007-09-05 15:40:00,49.43,49.75,49.43,49.69,222600.0,32.4462,32.6563,32.4462,32.6169,222600.0
2007-09-05 15:50:00,49.7,49.73,49.54,49.65,257400.0,32.6235,32.6432,32.5184,32.5906,257400.0
2007-09-05 16:00:00,49.62,49.65,49.61,49.62,20700.0,32.5709,32.5906,32.5644,32.5709,20700.0
2007-09-05 16:10:00,49.62,49.62,49.61,49.61,2700.0,32.5709,32.5709,32.5644,32.5644,2700.0
2007-09-06 09:30:00,50.43,50.58,50.23,50.36,266100.0,33.1026,33.2011,32.9714,33.0567,266100.0
2007-09-06 09:40:00,50.32,50.36,50.11,50.15,267600.0,33.0304,33.0567,32.8926,32.9188,267600.0
2007-09-06 09:50:00,50.13,50.19,50.04,50.1,250800.0,32.9057,32.9451,32.8466,32.886,250800.0
2007-09-06 10:00:00,50.13,50.17,49.85,49.86,378300.0,32.9057,32.932,32.7219,32.7285,378300.0
2007-09-06 10:10:00,49.85,49.92,49.53,49.66,797400.0,32.7219,32.7679,32.5119,32.5972,797400.0
2007-09-06 10:20:00,49.67,49.84,49.61,49.84,344400.0,32.6038,32.7154,32.5644,32.7154,344400.0
2007-09-06 10:30:00,49.81,49.97,49.77,49.94,196800.0,32.6957,32.8007,32.6694,32.781,196800.0
2007-09-06 10:40:00,49.91,50.0,49.9,49.94,157200.0,32.7613,32.8204,32.7547,32.781,157200.0
2007-09-06 10:50:00,49.92,50.18,49.92,50.05,158400.0,32.7679,32.9385,32.7679,32.8532,158400.0
2007-09-06 11:00:00,50.06,50.07,49.86,49.87,66000.0,32.8598,32.8663,32.7285,32.735,66000.0
2007-09-06 11:10:00,49.88,50.05,49.87,50.05,76800.0,32.7416,32.8532,32.735,32.8532,76800.0
2007-09-06 11:20:00,50.08,50.24,50.08,50.18,108300.0,32.8729,32.9779,32.8729,32.9385,108300.0
2007-09-06 11:30:00,50.19,50.37,50.19,50.27,187800.0,32.9451,33.0633,32.9451,32.9976,187800.0
2007-09-06 11:40:00,50.27,50.48,50.26,50.45,136200.0,32.9976,33.1355,32.991,33.1158,136200.0
2007-09-06 11:50:00,50.42,50.46,50.33,50.38,115200.0,33.0961,33.1223,33.037,33.0698,115200.0
2007-09-06 12:00:00,50.36,50.38,50.27,50.27,93000.0,33.0567,33.0698,32.9976,32.9976,93000.0
2007-09-06 12:10:00,50.3,50.55,50.27,50.49,162000.0,33.0173,33.1814,32.9976,33.142,162000.0
2007-09-06 12:20:00,50.53,50.53,50.37,50.4,111900.0,33.1683,33.1683,33.0633,33.0829,111900.0
2007-09-06 12:30:00,50.4,50.45,50.36,50.41,63900.0,33.0829,33.1158,33.0567,33.0895,63900.0
2007-09-06 12:40:00,50.37,50.43,50.25,50.28,181200.0,33.0633,33.1026,32.9845,33.0042,181200.0
2007-09-06 12:50:00,50.28,50.39,50.25,50.35,99600.0,33.0042,33.0764,32.9845,33.0501,99600.0
2007-09-06 13:00:00,50.37,50.38,50.17,50.22,81600.0,33.0633,33.0698,32.932,32.9648,81600.0
2007-09-06 13:10:00,50.22,50.22,50.05,50.12,120300.0,32.9648,32.9648,32.8532,32.8991,120300.0
2007-09-06 13:20:00,50.12,50.22,50.04,50.06,268200.0,32.8991,32.9648,32.8466,32.8598,268200.0
2007-09-06 13:30:00,50.06,50.13,50.0,50.04,156600.0,32.8598,32.9057,32.8204,32.8466,156600.0
2007-09-06 13:40:00,50.06,50.26,50.06,50.17,146100.0,32.8598,32.991,32.8598,32.932,146100.0
2007-09-06 13:50:00,50.17,50.25,50.15,50.22,71400.0,32.932,32.9845,32.9188,32.9648,71400.0
2007-09-06 14:00:00,50.22,50.27,50.1,50.21,82500.0,32.9648,32.9976,32.886,32.9582,82500.0
2007-09-06 14:10:00,50.26,50.34,50.26,50.31,76800.0,32.991,33.0436,32.991,33.0239,76800.0
2007-09-06 14:20:00,50.3,50.32,50.13,50.13,68400.0,33.0173,33.0304,32.9057,32.9057,68400.0
2007-09-06 14:30:00,50.12,50.25,50.12,50.21,81000.0,32.8991,32.9845,32.8991,32.9582,81000.0
2007-09-06 14:40:00,50.19,50.22,50.14,50.17,33300.0,32.9451,32.9648,32.9123,32.932,33300.0
2007-09-06 14:50:00,50.18,50.26,50.15,50.26,91200.0,32.9385,32.991,32.9188,32.991,91200.0
2007-09-06 15:00:00,50.26,50.47,50.26,50.38,121800.0,32.991,33.1289,32.991,33.0698,121800.0
2007-09-06 15:10:00,50.38,50.38,50.25,50.32,68100.0,33.0698,33.0698,32.9845,33.0304,68100.0
2007-09-06 15:20:00,50.29,50.36,50.22,50.28,91800.0,33.0107,33.0567,32.9648,33.0042,91800.0
2007-09-06 15:30:00,50.26,50.38,50.24,50.36,107700.0,32.991,33.0698,32.9779,33.0567,107700.0
2007-09-06 15:40:00,50.36,50.41,50.26,50.37,186600.0,33.0567,33.0895,32.991,33.0633,186600.0
2007-09-06 15:50:00,50.35,50.37,50.23,50.29,270900.0,33.0501,33.0633,32.9714,33.0107,270900.0
2007-09-06 16:00:00,50.27,50.33,50.17,50.17,18000.0,32.9976,33.037,32.932,32.932,18000.0
2007-09-06 16:10:00,50.27,50.3,50.18,50.3,6600.0,32.9976,33.0173,32.9385,33.0173,6600.0
2007-09-07 09:30:00,49.0,49.0,48.56,48.81,930300.0,32.164,32.164,31.8752,32.0393,930300.0
2007-09-07 09:40:00,48.81,49.14,48.81,49.03,460800.0,32.0393,32.2559,32.0393,32.1837,460800.0
2007-09-07 09:50:00,49.03,49.26,48.99,49.16,219000.0,32.1837,32.3346,32.1574,32.269,219000.0
2007-09-07 10:00:00,49.16,49.31,49.08,49.17,260100.0,32.269,32.3675,32.2165,32.2756,260100.0
2007-09-07 10:10:00,49.15,49.21,48.95,49.0,273600.0,32.2624,32.3018,32.1312,32.164,273600.0
2007-09-07 10:20:00,49.01,49.08,48.97,49.0,122400.0,32.1705,32.2165,32.1443,32.164,122400.0
2007-09-07 10:30:00,48.99,48.99,48.64,48.67,315900.0,32.1574,32.1574,31.9277,31.9474,315900.0
2007-09-07 10:40:00,48.67,48.78,48.54,48.62,208800.0,31.9474,32.0196,31.862,31.9145,208800.0
2007-09-07 10:50:00,48.63,48.63,48.51,48.54,136800.0,31.9211,31.9211,31.8423,31.862,136800.0
2007-09-07 11:00:00,48.57,48.66,48.42,48.59,423600.0,31.8817,31.9408,31.7833,31.8948,423600.0
2007-09-07 11:10:00,48.58,48.61,48.43,48.46,286800.0,31.8883,31.908,31.7898,31.8095,286800.0
2007-09-07 11:20:00,48.46,48.52,48.35,48.37,147600.0,31.8095,31.8489,31.7373,31.7504,147600.0
2007-09-07 11:30:00,48.36,48.62,48.35,48.62,180300.0,31.7439,31.9145,31.7373,31.9145,180300.0
2007-09-07 11:40:00,48.6,48.8,48.6,48.78,202500.0,31.9014,32.0327,31.9014,32.0196,202500.0
2007-09-07 11:50:00,48.8,48.89,48.76,48.89,267600.0,32.0327,32.0918,32.0064,32.0918,267600.0
2007-09-07 12:00:00,48.89,48.93,48.82,48.91,157200.0,32.0918,32.118,32.0458,32.1049,157200.0
2007-09-07 12:10:00,48.92,48.94,48.79,48.79,84600.0,32.1115,32.1246,32.0261,32.0261,84600.0
2007-09-07 12:20:00,48.79,48.91,48.78,48.9,157800.0,32.0261,32.1049,32.0196,32.0983,157800.0
2007-09-07 12:30:00,48.9,49.1,48.87,48.98,246600.0,32.0983,32.2296,32.0786,32.1508,246600.0
2007-09-07 12:40:00,48.98,49.0,48.81,48.83,118500.0,32.1508,32.164,32.0393,32.0524,118500.0
2007-09-07 12:50:00,48.85,48.97,48.84,48.94,59100.0,32.0655,32.1443,32.0589,32.1246,59100.0
2007-09-07 13:00:00,48.97,49.08,48.96,49.05,142500.0,32.1443,32.2165,32.1377,32.1968,142500.0
2007-09-07 13:10:00,49.06,49.15,48.87,49.05,312600.0,32.2034,32.2624,32.0786,32.1968,312600.0
2007-09-07 13:20:00,49.06,49.12,49.02,49.02,174900.0,32.2034,32.2427,32.1771,32.1771,174900.0
2007-09-07 13:30:00,49.03,49.12,48.83,48.83,53400.0,32.1837,32.2427,32.0524,32.0524,53400.0
2007-09-07 13:40:00,48.85,48.87,48.73,48.85,87600.0,32.0655,32.0786,31.9867,32.0655,87600.0
2007-09-07 13:50:00,48.87,48.95,48.82,48.87,42900.0,32.0786,32.1312,32.0458,32.0786,42900.0
2007-09-07 14:00:00,48.86,48.87,48.74,48.82,97800.0,32.0721,32.0786,31.9933,32.0458,97800.0
2007-09-07 14:10:00,48.83,48.93,48.77,48.89,197400.0,32.0524,32.118,32.013,32.0918,197400.0
2007-09-07 14:20:00,48.89,48.9,48.76,48.79,50400.0,32.0918,32.0983,32.0064,32.0261,50400.0
2007-09-07 14:30:00,48.8,48.91,48.77,48.91,75600.0,32.0327,32.1049,32.013,32.1049,75600.0
2007-09-07 14:40:00,48.91,48.93,48.8,48.84,93900.0,32.1049,32.118,32.0327,32.0589,93900.0
2007-09-07 14:50:00,48.83,48.85,48.58,48.6,317700.0,32.0524,32.0655,31.8883,31.9014,317700.0
2007-09-07 15:00:00,48.6,48.8,48.58,48.68,266100.0,31.9014,32.0327,31.8883,31.9539,266100.0
2007-09-07 15:10:00,48.69,48.9,48.68,48.83,289800.0,31.9605,32.0983,31.9539,32.0524,289800.0
2007-09-07 15:20:00,48.83,48.85,48.67,48.7,262200.0,32.0524,32.0655,31.9474,31.9671,262200.0
2007-09-07 15:30:00,48.73,48.83,48.67,48.71,182400.0,31.9867,32.0524,31.9474,31.9736,182400.0
2007-09-07 15:40:00,48.71,48.77,48.62,48.75,462300.0,31.9736,32.013,31.9145,31.9999,462300.0
2007-09-07 15:50:00,48.76,48.95,48.72,48.85,595500.0,32.0064,32.1312,31.9802,32.0655,595500.0
2007-09-07 16:00:00,48.86,48.9,48.83,48.87,72600.0,32.0721,32.0983,32.0524,32.0786,72600.0
2007-09-07 16:10:00,48.87,48.9,48.85,48.9,45900.0,32.0786,32.0983,32.0655,32.0983,45900.0
2007-09-10 09:30:00,50.08,50.2,49.9,49.92,669900.0,32.8729,32.9517,32.7547,32.7679,669900.0
2007-09-10 09:40:00,49.9,49.95,49.72,49.8,411300.0,32.7547,32.7876,32.6366,32.6891,411300.0
2007-09-10 09:50:00,49.78,49.83,49.67,49.67,324000.0,32.676,32.7088,32.6038,32.6038,324000.0
2007-09-10 10:00:00,49.68,49.71,49.54,49.58,270900.0,32.6103,32.63,32.5184,32.5447,270900.0
2007-09-10 10:10:00,49.58,49.59,49.37,49.5,214500.0,32.5447,32.5513,32.4068,32.4922,214500.0
2007-09-10 10:20:00,49.53,49.63,49.4,49.4,254700.0,32.5119,32.5775,32.4265,32.4265,254700.0
2007-09-10 10:30:00,49.4,49.41,49.14,49.15,347400.0,32.4265,32.4331,32.2559,32.2624,347400.0
2007-09-10 10:40:00,49.18,49.25,48.93,48.97,331200.0,32.2821,32.3281,32.118,32.1443,331200.0
2007-09-10 10:50:00,48.99,49.09,48.9,49.08,279000.0,32.1574,32.223,32.0983,32.2165,279000.0
2007-09-10 11:00:00,49.08,49.8,48.96,49.04,199200.0,32.2165,32.6891,32.1377,32.1902,199200.0
2007-09-10 11:10:00,49.04,49.05,48.84,48.89,245400.0,32.1902,32.1968,32.0589,32.0918,245400.0
2007-09-10 11:20:00,48.9,48.96,48.8,48.84,370500.0,32.0983,32.1377,32.0327,32.0589,370500.0
2007-09-10 11:30:00,48.83,48.91,48.74,48.87,128100.0,32.0524,32.1049,31.9933,32.0786,128100.0
2007-09-10 11:40:00,48.88,49.1,48.88,49.08,223200.0,32.0852,32.2296,32.0852,32.2165,223200.0
2007-09-10 11:50:00,49.06,49.08,49.03,49.06,34800.0,32.2034,32.2165,32.1837,32.2034,34800.0
2007-09-10 12:00:00,49.07,49.1,49.04,49.06,47700.0,32.2099,32.2296,32.1902,32.2034,47700.0
2007-09-10 12:10:00,49.06,49.06,48.83,48.93,265200.0,32.2034,32.2034,32.0524,32.118,265200.0
2007-09-10 12:20:00,48.92,49.19,48.91,49.16,201000.0,32.1115,32.2887,32.1049,32.269,201000.0
2007-09-10 12:30:00,49.16,49.24,49.09,49.11,108900.0,32.269,32.3215,32.223,32.2362,108900.0
2007-09-10 12:40:00,49.11,49.13,48.99,49.06,108300.0,32.2362,32.2493,32.1574,32.2034,108300.0
2007-09-10 12:50:00,49.01,49.08,49.0,49.07,48000.0,32.1705,32.2165,32.164,32.2099,48000.0
2007-09-10 13:00:00,49.05,49.15,49.0,49.14,58200.0,32.1968,32.2624,32.164,32.2559,58200.0
2007-09-10 13:10:00,49.14,49.38,49.09,49.38,145500.0,32.2559,32.4134,32.223,32.4134,145500.0
2007-09-10 13:20:00,49.37,49.44,49.29,49.35,144000.0,32.4068,32.4528,32.3543,32.3937,144000.0
2007-09-10 13:30:00,49.36,49.63,49.33,49.42,252300.0,32.4003,32.5775,32.3806,32.4397,252300.0
2007-09-10 13:40:00,49.42,49.45,49.38,49.41,253200.0,32.4397,32.4594,32.4134,32.4331,253200.0
2007-09-10 13:50:00,49.4,49.44,49.31,49.31,173100.0,32.4265,32.4528,32.3675,32.3675,173100.0
2007-09-10 14:00:00,49.32,49.33,49.25,49.29,99300.0,32.374,32.3806,32.3281,32.3543,99300.0
2007-09-10 14:10:00,49.28,49.53,49.28,49.48,147000.0,32.3478,32.5119,32.3478,32.479,147000.0
2007-09-10 14:20:00,49.47,49.7,49.46,49.68,74100.0,32.4725,32.6235,32.4659,32.6103,74100.0
2007-09-10 14:30:00,49.7,49.76,49.64,49.66,134400.0,32.6235,32.6628,32.5841,32.5972,134400.0
2007-09-10 14:40:00,49.66,49.76,49.58,49.7,140100.0,32.5972,32.6628,32.5447,32.6235,140100.0
2007-09-10 14:50:00,49.71,49.75,49.63,49.75,68400.0,32.63,32.6563,32.5775,32.6563,68400.0
2007-09-10 15:00:00,49.75,49.87,49.63,49.85,160200.0,32.6563,32.735,32.5775,32.7219,160200.0
2007-09-10 15:10:00,49.86,50.03,49.85,49.97,297300.0,32.7285,32.8401,32.7219,32.8007,297300.0
2007-09-10 15:20:00,49.97,50.13,49.97,50.01,335700.0,32.8007,32.9057,32.8007,32.8269,335700.0
2007-09-10 15:30:00,50.0,50.07,49.95,49.99,233100.0,32.8204,32.8663,32.7876,32.8138,233100.0
2007-09-10 15:40:00,50.0,50.0,49.78,49.8,351000.0,32.8204,32.8204,32.676,32.6891,351000.0
2007-09-10 15:50:00,49.8,49.96,49.75,49.77,454500.0,32.6891,32.7941,32.6563,32.6694,454500.0
2007-09-10 16:00:00,49.76,49.8,49.67,49.77,166500.0,32.6628,32.6891,32.6038,32.6694,166500.0
2007-09-10 16:10:00,49.77,49.77,49.77,49.77,0.0,32.6694,32.6694,32.6694,32.6694,0.0
2007-09-11 09:30:00,49.8,50.1,49.8,50.0,573600.0,32.6891,32.886,32.6891,32.8204,573600.0
2007-09-11 09:40:00,50.0,50.28,50.0,50.28,438300.0,32.8204,33.0042,32.8204,33.0042,438300.0
2007-09-11 09:50:00,50.28,50.37,50.22,50.3,237900.0,33.0042,33.0633,32.9648,33.0173,237900.0
2007-09-11 10:00:00,50.3,50.4,50.18,50.2,312000.0,33.0173,33.0829,32.9385,32.9517,312000.0
2007-09-11 10:10:00,50.21,50.21,50.04,50.08,196500.0,32.9582,32.9582,32.8466,32.8729,196500.0
2007-09-11 10:20:00,50.08,50.37,50.05,50.34,219900.0,32.8729,33.0633,32.8532,33.0436,219900.0
2007-09-11 10:30:00,50.34,50.39,50.27,50.38,111900.0,33.0436,33.0764,32.9976,33.0698,111900.0
2007-09-11 10:40:00,50.36,50.4,50.25,50.29,145500.0,33.0567,33.0829,32.9845,33.0107,145500.0
2007-09-11 10:50:00,50.28,50.32,50.19,50.23,107700.0,33.0042,33.0304,32.9451,32.9714,107700.0
2007-09-11 11:00:00,50.23,50.23,50.04,50.09,192900.0,32.9714,32.9714,32.8466,32.8795,192900.0
2007-09-11 11:10:00,50.07,50.11,49.94,50.03,166800.0,32.8663,32.8926,32.781,32.8401,166800.0
2007-09-11 11:20:00,50.01,50.12,50.01,50.11,124800.0,32.8269,32.8991,32.8269,32.8926,124800.0
2007-09-11 11:30:00,50.11,50.13,50.01,50.04,78300.0,32.8926,32.9057,32.8269,32.8466,78300.0
2007-09-11 11:40:00,50.03,50.07,49.92,49.97,99600.0,32.8401,32.8663,32.7679,32.8007,99600.0
2007-09-11 11:50:00,49.97,50.02,49.93,49.97,71100.0,32.8007,32.8335,32.7744,32.8007,71100.0
2007-09-11 12:00:00,49.99,49.99,49.89,49.95,27900.0,32.8138,32.8138,32.7482,32.7876,27900.0
2007-09-11 12:10:00,49.94,49.99,49.87,49.95,84900.0,32.781,32.8138,32.735,32.7876,84900.0
2007-09-11 12:20:00,49.97,50.06,49.94,50.02,69900.0,32.8007,32.8598,32.781,32.8335,69900.0
2007-09-11 12:30:00,50.02,50.12,49.98,50.1,52800.0,32.8335,32.8991,32.8073,32.886,52800.0
2007-09-11 12:40:00,50.09,50.22,50.09,50.16,117000.0,32.8795,32.9648,32.8795,32.9254,117000.0
2007-09-11 12:50:00,50.15,50.17,50.1,50.13,64500.0,32.9188,32.932,32.886,32.9057,64500.0
2007-09-11 13:00:00,50.15,50.17,50.1,50.13,48000.0,32.9188,32.932,32.886,32.9057,48000.0
2007-09-11 13:10:00,50.15,50.15,50.0,50.0,30300.0,32.9188,32.9188,32.8204,32.8204,30300.0
2007-09-11 13:20:00,49.98,50.08,49.96,50.08,45000.0,32.8073,32.8729,32.7941,32.8729,45000.0
2007-09-11 13:30:00,50.07,50.19,50.07,50.13,98700.0,32.8663,32.9451,32.8663,32.9057,98700.0
2007-09-11 13:40:00,50.12,50.19,50.07,50.16,48900.0,32.8991,32.9451,32.8663,32.9254,48900.0
2007-09-11 13:50:00,50.14,50.22,50.12,50.19,137100.0,32.9123,32.9648,32.8991,32.9451,137100.0
2007-09-11 14:00:00,50.18,50.35,50.18,50.35,135000.0,32.9385,33.0501,32.9385,33.0501,135000.0
2007-09-11 14:10:00,50.35,50.4,50.31,50.4,67500.0,33.0501,33.0829,33.0239,33.0829,67500.0
2007-09-11 14:20:00,50.37,50.47,50.37,50.47,72600.0,33.0633,33.1289,33.0633,33.1289,72600.0
2007-09-11 14:30:00,50.47,50.57,50.44,50.46,308100.0,33.1289,33.1945,33.1092,33.1223,308100.0
2007-09-11 14:40:00,50.47,50.52,50.41,50.43,70200.0,33.1289,33.1617,33.0895,33.1026,70200.0
2007-09-11 14:50:00,50.42,50.48,50.32,50.43,81000.0,33.0961,33.1355,33.0304,33.1026,81000.0
2007-09-11 15:00:00,50.44,50.51,50.41,50.48,99900.0,33.1092,33.1551,33.0895,33.1355,99900.0
2007-09-11 15:10:00,50.49,50.54,50.42,50.53,300900.0,33.142,33.1748,33.0961,33.1683,300900.0
2007-09-11 15:20:00,50.5,50.51,50.4,50.42,93300.0,33.1486,33.1551,33.0829,33.0961,93300.0
2007-09-11 15:30:00,50.42,50.51,50.3,50.41,133800.0,33.0961,33.1551,33.0173,33.0895,133800.0
2007-09-11 15:40:00,50.39,50.45,50.25,50.34,317400.0,33.0764,33.1158,32.9845,33.0436,317400.0
2007-09-11 15:50:00,50.34,50.51,50.34,50.43,423000.0,33.0436,33.1551,33.0436,33.1026,423000.0
2007-09-11 16:00:00,50.42,50.43,50.31,50.31,39900.0,33.0961,33.1026,33.0239,33.0239,39900.0
2007-09-11 16:10:00,50.39,50.42,50.39,50.39,8400.0,33.0764,33.0961,33.0764,33.0764,8400.0
2007-09-12 09:30:00,50.25,50.38,49.9,50.03,606600.0,32.9845,33.0698,32.7547,32.8401,606600.0
2007-09-12 09:40:00,50.01,50.19,49.96,50.15,938700.0,32.8269,32.9451,32.7941,32.9188,938700.0
2007-09-12 09:50:00,50.17,50.33,50.16,50.21,392400.0,32.932,33.037,32.9254,32.9582,392400.0
2007-09-12 10:00:00,50.22,50.22,50.02,50.02,450000.0,32.9648,32.9648,32.8335,32.8335,450000.0
2007-09-12 10:10:00,50.02,50.06,49.89,49.93,692700.0,32.8335,32.8598,32.7482,32.7744,692700.0
2007-09-12 10:20:00,49.95,50.17,49.89,50.12,299700.0,32.7876,32.932,32.7482,32.8991,299700.0
2007-09-12 10:30:00,50.11,50.26,50.04,50.25,242100.0,32.8926,32.991,32.8466,32.9845,242100.0
2007-09-12 10:40:00,50.26,50.33,50.2,50.26,159600.0,32.991,33.037,32.9517,32.991,159600.0
2007-09-12 10:50:00,50.26,50.29,50.21,50.29,144300.0,32.991,33.0107,32.9582,33.0107,144300.0
2007-09-12 11:00:00,50.27,50.4,50.18,50.35,278400.0,32.9976,33.0829,32.9385,33.0501,278400.0
2007-09-12 11:10:00,50.35,50.55,50.34,50.47,280800.0,33.0501,33.1814,33.0436,33.1289,280800.0
2007-09-12 11:20:00,50.47,50.61,50.47,50.6,214200.0,33.1289,33.2208,33.1289,33.2142,214200.0
2007-09-12 11:30:00,50.6,50.69,50.6,50.63,152700.0,33.2142,33.2733,33.2142,33.2339,152700.0
2007-09-12 11:40:00,50.62,50.64,50.57,50.59,59400.0,33.2274,33.2405,33.1945,33.2077,59400.0
2007-09-12 11:50:00,50.57,50.63,50.53,50.6,43500.0,33.1945,33.2339,33.1683,33.2142,43500.0
2007-09-12 12:00:00,50.6,50.68,50.56,50.65,204900.0,33.2142,33.2667,33.188,33.247,204900.0
2007-09-12 12:10:00,50.63,50.78,50.63,50.69,218700.0,33.2339,33.3324,33.2339,33.2733,218700.0
2007-09-12 12:20:00,50.69,50.74,50.65,50.68,652500.0,33.2733,33.3061,33.247,33.2667,652500.0
2007-09-12 12:30:00,50.68,50.76,50.66,50.72,361500.0,33.2667,33.3192,33.2536,33.293,361500.0
2007-09-12 12:40:00,50.74,50.77,50.6,50.71,311100.0,33.3061,33.3258,33.2142,33.2864,311100.0
2007-09-12 12:50:00,50.7,50.76,50.66,50.74,57300.0,33.2799,33.3192,33.2536,33.3061,57300.0
2007-09-12 13:00:00,50.73,50.75,50.5,50.56,142500.0,33.2996,33.3127,33.1486,33.188,142500.0
2007-09-12 13:10:00,50.57,50.65,50.52,50.6,63300.0,33.1945,33.247,33.1617,33.2142,63300.0
2007-09-12 13:20:00,50.62,50.66,50.58,50.63,63000.0,33.2274,33.2536,33.2011,33.2339,63000.0
2007-09-12 13:30:00,50.63,50.67,50.57,50.63,82800.0,33.2339,33.2602,33.1945,33.2339,82800.0
2007-09-12 13:40:00,50.66,50.73,50.64,50.68,161700.0,33.2536,33.2996,33.2405,33.2667,161700.0
2007-09-12 13:50:00,50.68,50.77,50.67,50.71,130500.0,33.2667,33.3258,33.2602,33.2864,130500.0
2007-09-12 14:00:00,50.73,50.75,50.62,50.75,93600.0,33.2996,33.3127,33.2274,33.3127,93600.0
2007-09-12 14:10:00,50.75,50.87,50.75,50.82,147600.0,33.3127,33.3915,33.3127,33.3586,147600.0
2007-09-12 14:20:00,50.83,50.91,50.77,50.78,188700.0,33.3652,33.4177,33.3258,33.3324,188700.0
2007-09-12 14:30:00,50.8,50.99,50.8,50.83,311100.0,33.3455,33.4702,33.3455,33.3652,311100.0
2007-09-12 14:40:00,50.83,50.9,50.82,50.85,120300.0,33.3652,33.4111,33.3586,33.3783,120300.0
2007-09-12 14:50:00,50.87,50.95,50.85,50.94,177900.0,33.3915,33.444,33.3783,33.4374,177900.0
2007-09-12 15:00:00,50.95,51.03,50.79,50.79,573600.0,33.444,33.4965,33.3389,33.3389,573600.0
2007-09-12 15:10:00,50.78,50.87,50.78,50.86,274800.0,33.3324,33.3915,33.3324,33.3849,274800.0
2007-09-12 15:20:00,50.86,50.89,50.75,50.75,252600.0,33.3849,33.4046,33.3127,33.3127,252600.0
2007-09-12 15:30:00,50.75,50.75,50.61,50.68,186600.0,33.3127,33.3127,33.2208,33.2667,186600.0
2007-09-12 15:40:00,50.72,50.79,50.69,50.75,191400.0,33.293,33.3389,33.2733,33.3127,191400.0
2007-09-12 15:50:00,50.76,50.81,50.56,50.7,397500.0,33.3192,33.3521,33.188,33.2799,397500.0
2007-09-12 16:00:00,50.69,50.77,50.69,50.73,20400.0,33.2733,33.3258,33.2733,33.2996,20400.0
2007-09-12 16:10:00,50.72,50.77,50.7,50.76,5100.0,33.293,33.3258,33.2799,33.3192,5100.0
2007-09-13 09:30:00,51.33,51.5,50.98,50.98,369900.0,33.6934,33.805,33.4637,33.4637,369900.0
2007-09-13 09:40:00,50.99,51.12,50.89,50.9,190200.0,33.4702,33.5556,33.4046,33.4111,190200.0
2007-09-13 09:50:00,50.91,51.11,50.91,51.01,183000.0,33.4177,33.549,33.4177,33.4834,183000.0
2007-09-13 10:00:00,51.03,51.19,50.97,50.98,229500.0,33.4965,33.6015,33.4571,33.4637,229500.0
2007-09-13 10:10:00,50.97,51.15,50.97,51.13,195600.0,33.4571,33.5752,33.4571,33.5621,195600.0
2007-09-13 10:20:00,51.13,51.23,51.1,51.16,147900.0,33.5621,33.6278,33.5424,33.5818,147900.0
2007-09-13 10:30:00,51.16,51.27,51.08,51.23,290400.0,33.5818,33.654,33.5293,33.6278,290400.0
2007-09-13 10:40:00,51.22,51.29,51.21,51.25,241800.0,33.6212,33.6671,33.6146,33.6409,241800.0
2007-09-13 10:50:00,51.25,51.4,51.23,51.4,269100.0,33.6409,33.7394,33.6278,33.7394,269100.0
2007-09-13 11:00:00,51.4,51.43,51.36,51.39,761400.0,33.7394,33.759,33.7131,33.7328,761400.0
2007-09-13 11:10:00,51.39,51.43,51.36,51.37,157800.0,33.7328,33.759,33.7131,33.7197,157800.0
2007-09-13 11:20:00,51.38,51.46,51.36,51.43,162900.0,33.7262,33.7787,33.7131,33.759,162900.0
2007-09-13 11:30:00,51.44,51.46,51.28,51.31,191700.0,33.7656,33.7787,33.6606,33.6803,191700.0
2007-09-13 11:40:00,51.3,51.33,51.22,51.24,153900.0,33.6737,33.6934,33.6212,33.6343,153900.0
2007-09-13 11:50:00,51.24,51.38,51.22,51.38,107700.0,33.6343,33.7262,33.6212,33.7262,107700.0
2007-09-13 12:00:00,51.38,51.42,51.32,51.36,201300.0,33.7262,33.7525,33.6868,33.7131,201300.0
2007-09-13 12:10:00,51.36,51.38,51.32,51.37,54600.0,33.7131,33.7262,33.6868,33.7197,54600.0
2007-09-13 12:20:00,51.37,51.44,51.35,51.4,99900.0,33.7197,33.7656,33.7065,33.7394,99900.0
2007-09-13 12:30:00,51.4,51.42,51.34,51.38,66000.0,33.7394,33.7525,33.7,33.7262,66000.0
2007-09-13 12:40:00,51.38,51.41,51.37,51.38,222600.0,33.7262,33.7459,33.7197,33.7262,222600.0
2007-09-13 12:50:00,51.38,51.42,51.36,51.42,43800.0,33.7262,33.7525,33.7131,33.7525,43800.0
2007-09-13 13:00:00,51.42,51.5,51.42,51.46,114300.0,33.7525,33.805,33.7525,33.7787,114300.0
2007-09-13 13:10:00,51.46,51.58,51.46,51.56,93000.0,33.7787,33.8575,33.7787,33.8444,93000.0
2007-09-13 13:20:00,51.57,51.65,51.53,51.57,122100.0,33.8509,33.9035,33.8247,33.8509,122100.0
2007-09-13 13:30:00,51.57,51.57,51.48,51.51,71100.0,33.8509,33.8509,33.7919,33.8116,71100.0
2007-09-13 13:40:00,51.52,51.56,51.49,51.5,49800.0,33.8181,33.8444,33.7984,33.805,49800.0
2007-09-13 13:50:00,51.53,51.53,51.43,51.46,67800.0,33.8247,33.8247,33.759,33.7787,67800.0
2007-09-13 14:00:00,51.46,51.49,51.45,51.47,183300.0,33.7787,33.7984,33.7722,33.7853,183300.0
2007-09-13 14:10:00,51.48,51.56,51.33,51.33,187800.0,33.7919,33.8444,33.6934,33.6934,187800.0
2007-09-13 14:20:00,51.34,51.45,51.31,51.32,101100.0,33.7,33.7722,33.6803,33.6868,101100.0
2007-09-13 14:30:00,51.32,51.43,51.31,51.39,132300.0,33.6868,33.759,33.6803,33.7328,132300.0
2007-09-13 14:40:00,51.39,51.45,51.39,51.4,73200.0,33.7328,33.7722,33.7328,33.7394,73200.0
2007-09-13 14:50:00,51.41,51.43,51.31,51.37,105000.0,33.7459,33.759,33.6803,33.7197,105000.0
2007-09-13 15:00:00,51.38,51.47,51.36,51.41,185100.0,33.7262,33.7853,33.7131,33.7459,185100.0
2007-09-13 15:10:00,51.43,51.46,51.28,51.3,155400.0,33.759,33.7787,33.6606,33.6737,155400.0
2007-09-13 15:20:00,51.29,51.34,51.25,51.26,230400.0,33.6671,33.7,33.6409,33.6475,230400.0
2007-09-13 15:30:00,51.27,51.36,51.26,51.29,75000.0,33.654,33.7131,33.6475,33.6671,75000.0
2007-09-13 15:40:00,51.28,51.29,51.07,51.08,198600.0,33.6606,33.6671,33.5227,33.5293,198600.0
2007-09-13 15:50:00,51.1,51.17,51.08,51.17,198000.0,33.5424,33.5884,33.5293,33.5884,198000.0
2007-09-13 16:00:00,51.17,51.21,51.14,51.14,17100.0,33.5884,33.6146,33.5687,33.5687,17100.0
2007-09-13 16:10:00,51.2,51.2,51.16,51.16,1200.0,33.6081,33.6081,33.5818,33.5818,1200.0
2007-09-14 09:30:00,51.12,51.38,51.04,51.35,336300.0,33.5556,33.7262,33.503,33.7065,336300.0
2007-09-14 09:40:00,51.37,51.44,51.26,51.34,249900.0,33.7197,33.7656,33.6475,33.7,249900.0
2007-09-14 09:50:00,51.34,51.58,51.34,51.45,244800.0,33.7,33.8575,33.7,33.7722,244800.0
2007-09-14 10:00:00,51.47,51.72,51.46,51.7,507300.0,33.7853,33.9494,33.7787,33.9363,507300.0
2007-09-14 10:10:00,51.68,51.96,51.65,51.86,389400.0,33.9231,34.1069,33.9035,34.0413,389400.0
2007-09-14 10:20:00,51.86,52.13,51.82,52.12,672600.0,34.0413,34.2185,34.015,34.212,672600.0
2007-09-14 10:30:00,52.13,52.18,52.04,52.14,302400.0,34.2185,34.2513,34.1595,34.2251,302400.0
2007-09-14 10:40:00,52.14,52.31,52.07,52.21,621000.0,34.2251,34.3367,34.1791,34.271,621000.0
2007-09-14 10:50:00,52.22,52.23,51.94,51.96,263700.0,34.2776,34.2842,34.0938,34.1069,263700.0
2007-09-14 11:00:00,51.98,52.05,51.96,51.96,168600.0,34.1201,34.166,34.1069,34.1069,168600.0
2007-09-14 11:10:00,51.98,51.98,51.87,51.92,315000.0,34.1201,34.1201,34.0479,34.0807,315000.0
2007-09-14 11:20:00,51.92,51.94,51.79,51.92,227100.0,34.0807,34.0938,33.9953,34.0807,227100.0
2007-09-14 11:30:00,51.89,51.96,51.82,51.93,137100.0,34.061,34.1069,34.015,34.0872,137100.0
2007-09-14 11:40:00,51.93,52.03,51.9,52.03,102000.0,34.0872,34.1529,34.0676,34.1529,102000.0
2007-09-14 11:50:00,52.03,52.07,51.99,52.0,134100.0,34.1529,34.1791,34.1266,34.1332,134100.0
2007-09-14 12:00:00,52.03,52.1,51.99,52.01,77400.0,34.1529,34.1988,34.1266,34.1398,77400.0
2007-09-14 12:10:00,52.03,52.07,52.01,52.05,93600.0,34.1529,34.1791,34.1398,34.166,93600.0
2007-09-14 12:20:00,52.04,52.07,52.01,52.06,78300.0,34.1595,34.1791,34.1398,34.1726,78300.0
2007-09-14 12:30:00,52.04,52.07,51.98,52.02,68700.0,34.1595,34.1791,34.1201,34.1463,68700.0
2007-09-14 12:40:00,52.02,52.06,51.92,51.93,80700.0,34.1463,34.1726,34.0807,34.0872,80700.0
2007-09-14 12:50:00,51.93,51.97,51.88,51.9,130800.0,34.0872,34.1135,34.0544,34.0676,130800.0
2007-09-14 13:00:00,51.91,51.97,51.83,51.84,123600.0,34.0741,34.1135,34.0216,34.0282,123600.0
2007-09-14 13:10:00,51.86,51.95,51.85,51.9,85500.0,34.0413,34.1004,34.0347,34.0676,85500.0
2007-09-14 13:20:00,51.89,52.03,51.89,52.03,56100.0,34.061,34.1529,34.061,34.1529,56100.0
2007-09-14 13:30:00,52.02,52.04,51.93,51.99,151200.0,34.1463,34.1595,34.0872,34.1266,151200.0
2007-09-14 13:40:00,52.01,52.07,51.98,52.05,121500.0,34.1398,34.1791,34.1201,34.166,121500.0
2007-09-14 13:50:00,52.07,52.14,52.05,52.1,153000.0,34.1791,34.2251,34.166,34.1988,153000.0
2007-09-14 14:00:00,52.08,52.12,51.98,52.01,153000.0,34.1857,34.212,34.1201,34.1398,153000.0
2007-09-14 14:10:00,52.02,52.05,51.98,52.0,114000.0,34.1463,34.166,34.1201,34.1332,114000.0
2007-09-14 14:20:00,52.01,52.02,51.95,51.96,82800.0,34.1398,34.1463,34.1004,34.1069,82800.0
2007-09-14 14:30:00,51.96,52.04,51.92,51.96,93000.0,34.1069,34.1595,34.0807,34.1069,93000.0
2007-09-14 14:40:00,51.96,51.96,51.88,51.91,172800.0,34.1069,34.1069,34.0544,34.0741,172800.0
2007-09-14 14:50:00,51.9,51.93,51.73,51.78,133500.0,34.0676,34.0872,33.956,33.9888,133500.0
2007-09-14 15:00:00,51.8,51.9,51.78,51.88,126000.0,34.0019,34.0676,33.9888,34.0544,126000.0
2007-09-14 15:10:00,51.88,51.96,51.82,51.86,197100.0,34.0544,34.1069,34.015,34.0413,197100.0
2007-09-14 15:20:00,51.86,51.98,51.86,51.95,94500.0,34.0413,34.1201,34.0413,34.1004,94500.0
2007-09-14 15:30:00,51.96,52.0,51.91,51.96,140700.0,34.1069,34.1332,34.0741,34.1069,140700.0
2007-09-14 15:40:00,52.0,52.07,51.92,51.94,558000.0,34.1332,34.1791,34.0807,34.0938,558000.0
2007-09-14 15:50:00,51.96,52.01,51.86,51.89,431700.0,34.1069,34.1398,34.0413,34.061,431700.0
2007-09-14 16:00:00,51.92,51.97,51.87,51.94,16800.0,34.0807,34.1135,34.0479,34.0938,16800.0
2007-09-14 16:10:00,51.95,51.97,51.93,51.93,3000.0,34.1004,34.1135,34.0872,34.0872,3000.0
2007-09-17 09:30:00,51.56,51.83,51.56,51.74,381900.0,33.8444,34.0216,33.8444,33.9625,381900.0
2007-09-17 09:40:00,51.73,51.75,51.52,51.7,351900.0,33.956,33.9691,33.8181,33.9363,351900.0
2007-09-17 09:50:00,51.7,51.76,51.63,51.72,191700.0,33.9363,33.9757,33.8903,33.9494,191700.0
2007-09-17 10:00:00,51.72,51.97,51.71,51.78,314400.0,33.9494,34.1135,33.9428,33.9888,314400.0
2007-09-17 10:10:00,51.76,51.86,51.75,51.83,183900.0,33.9757,34.0413,33.9691,34.0216,183900.0
2007-09-17 10:20:00,51.83,51.83,51.6,51.62,203700.0,34.0216,34.0216,33.8706,33.8838,203700.0
2007-09-17 10:30:00,51.62,51.65,51.51,51.56,602700.0,33.8838,33.9035,33.8116,33.8444,602700.0
2007-09-17 10:40:00,51.56,51.65,51.49,51.53,108600.0,33.8444,33.9035,33.7984,33.8247,108600.0
2007-09-17 10:50:00,51.53,51.53,51.46,51.47,232800.0,33.8247,33.8247,33.7787,33.7853,232800.0
2007-09-17 11:00:00,51.47,51.55,51.45,51.51,200700.0,33.7853,33.8378,33.7722,33.8116,200700.0
2007-09-17 11:10:00,51.52,51.53,51.46,51.5,64800.0,33.8181,33.8247,33.7787,33.805,64800.0
2007-09-17 11:20:00,51.5,51.5,51.31,51.34,181500.0,33.805,33.805,33.6803,33.7,181500.0
2007-09-17 11:30:00,51.33,51.33,51.22,51.23,190500.0,33.6934,33.6934,33.6212,33.6278,190500.0
2007-09-17 11:40:00,51.25,51.25,51.17,51.21,110400.0,33.6409,33.6409,33.5884,33.6146,110400.0
2007-09-17 11:50:00,51.21,51.21,51.05,51.19,165900.0,33.6146,33.6146,33.5096,33.6015,165900.0
2007-09-17 12:00:00,51.2,51.24,51.17,51.17,96600.0,33.6081,33.6343,33.5884,33.5884,96600.0
2007-09-17 12:10:00,51.17,51.19,51.13,51.18,121200.0,33.5884,33.6015,33.5621,33.5949,121200.0
2007-09-17 12:20:00,51.18,51.39,51.17,51.39,141900.0,33.5949,33.7328,33.5884,33.7328,141900.0
2007-09-17 12:30:00,51.37,51.47,51.35,51.47,56100.0,33.7197,33.7853,33.7065,33.7853,56100.0
2007-09-17 12:40:00,51.47,51.47,51.42,51.46,51000.0,33.7853,33.7853,33.7525,33.7787,51000.0
2007-09-17 12:50:00,51.44,51.45,51.38,51.45,42900.0,33.7656,33.7722,33.7262,33.7722,42900.0
2007-09-17 13:00:00,51.45,51.47,51.4,51.44,53700.0,33.7722,33.7853,33.7394,33.7656,53700.0
2007-09-17 13:10:00,51.45,51.5,51.44,51.5,54300.0,33.7722,33.805,33.7656,33.805,54300.0
2007-09-17 13:20:00,51.5,51.5,51.43,51.44,39000.0,33.805,33.805,33.759,33.7656,39000.0
2007-09-17 13:30:00,51.45,51.45,51.37,51.41,39000.0,33.7722,33.7722,33.7197,33.7459,39000.0
2007-09-17 13:40:00,51.41,51.52,51.4,51.51,57300.0,33.7459,33.8181,33.7394,33.8116,57300.0
2007-09-17 13:50:00,51.5,51.52,51.43,51.43,67500.0,33.805,33.8181,33.759,33.759,67500.0
2007-09-17 14:00:00,51.47,51.5,51.42,51.42,40800.0,33.7853,33.805,33.7525,33.7525,40800.0
2007-09-17 14:10:00,51.43,51.48,51.42,51.45,33300.0,33.759,33.7919,33.7525,33.7722,33300.0
2007-09-17 14:20:00,51.45,51.59,51.43,51.58,69000.0,33.7722,33.8641,33.759,33.8575,69000.0
2007-09-17 14:30:00,51.59,51.63,51.54,51.56,52200.0,33.8641,33.8903,33.8312,33.8444,52200.0
2007-09-17 14:40:00,51.57,51.6,51.48,51.52,66600.0,33.8509,33.8706,33.7919,33.8181,66600.0
2007-09-17 14:50:00,51.52,51.57,51.5,51.57,81000.0,33.8181,33.8509,33.805,33.8509,81000.0
2007-09-17 15:00:00,51.57,51.6,51.53,51.59,132600.0,33.8509,33.8706,33.8247,33.8641,132600.0
2007-09-17 15:10:00,51.6,51.73,51.58,51.73,125400.0,33.8706,33.956,33.8575,33.956,125400.0
2007-09-17 15:20:00,51.75,51.8,51.62,51.63,103200.0,33.9691,34.0019,33.8838,33.8903,103200.0
2007-09-17 15:30:00,51.63,51.65,51.45,51.48,158700.0,33.8903,33.9035,33.7722,33.7919,158700.0
2007-09-17 15:40:00,51.49,51.5,51.43,51.47,106500.0,33.7984,33.805,33.759,33.7853,106500.0
2007-09-17 15:50:00,51.47,51.6,51.46,51.55,244200.0,33.7853,33.8706,33.7787,33.8378,244200.0
2007-09-17 16:00:00,51.53,51.57,51.5,51.57,66600.0,33.8247,33.8509,33.805,33.8509,66600.0
2007-09-17 16:10:00,51.55,51.55,51.55,51.55,3600.0,33.8378,33.8378,33.8378,33.8378,3600.0
2007-09-18 09:30:00,52.24,52.38,52.17,52.2,319800.0,34.2907,34.3826,34.2448,34.2645,319800.0
2007-09-18 09:40:00,52.19,52.2,52.08,52.08,176400.0,34.2579,34.2645,34.1857,34.1857,176400.0
2007-09-18 09:50:00,52.06,52.1,51.92,52.09,130200.0,34.1726,34.1988,34.0807,34.1923,130200.0
2007-09-18 10:00:00,52.1,52.2,52.09,52.18,177900.0,34.1988,34.2645,34.1923,34.2513,177900.0
2007-09-18 10:10:00,52.2,52.23,52.11,52.13,90600.0,34.2645,34.2842,34.2054,34.2185,90600.0
2007-09-18 10:20:00,52.13,52.29,52.13,52.29,96000.0,34.2185,34.3236,34.2185,34.3236,96000.0
2007-09-18 10:30:00,52.29,52.34,52.26,52.28,95100.0,34.3236,34.3564,34.3039,34.317,95100.0
2007-09-18 10:40:00,52.28,52.33,52.27,52.31,71700.0,34.317,34.3498,34.3104,34.3367,71700.0
2007-09-18 10:50:00,52.32,52.59,52.29,52.59,364200.0,34.3432,34.5205,34.3236,34.5205,364200.0
2007-09-18 11:00:00,52.55,52.68,52.49,52.65,445800.0,34.4942,34.5796,34.4548,34.5599,445800.0
2007-09-18 11:10:00,52.64,52.79,52.62,52.77,449400.0,34.5533,34.6518,34.5402,34.6386,449400.0
2007-09-18 11:20:00,52.76,52.8,52.7,52.77,299100.0,34.6321,34.6583,34.5927,34.6386,299100.0
2007-09-18 11:30:00,52.76,52.77,52.66,52.73,215400.0,34.6321,34.6386,34.5664,34.6124,215400.0
2007-09-18 11:40:00,52.73,52.75,52.62,52.67,94800.0,34.6124,34.6255,34.5402,34.573,94800.0
2007-09-18 11:50:00,52.68,52.77,52.66,52.74,117300.0,34.5796,34.6386,34.5664,34.6189,117300.0
2007-09-18 12:00:00,52.73,52.77,52.67,52.7,234000.0,34.6124,34.6386,34.573,34.5927,234000.0
2007-09-18 12:10:00,52.7,52.73,52.67,52.7,106800.0,34.5927,34.6124,34.573,34.5927,106800.0
2007-09-18 12:20:00,52.7,52.75,52.67,52.67,143100.0,34.5927,34.6255,34.573,34.573,143100.0
2007-09-18 12:30:00,52.67,52.79,52.63,52.75,124500.0,34.573,34.6518,34.5467,34.6255,124500.0
2007-09-18 12:40:00,52.74,52.74,52.66,52.67,87600.0,34.6189,34.6189,34.5664,34.573,87600.0
2007-09-18 12:50:00,52.67,52.69,52.63,52.63,94500.0,34.573,34.5861,34.5467,34.5467,94500.0
2007-09-18 13:00:00,52.64,52.66,52.54,52.57,149100.0,34.5533,34.5664,34.4877,34.5073,149100.0
2007-09-18 13:10:00,52.57,52.76,52.56,52.76,123600.0,34.5073,34.6321,34.5008,34.6321,123600.0
2007-09-18 13:20:00,52.76,52.76,52.7,52.71,190200.0,34.6321,34.6321,34.5927,34.5992,190200.0
2007-09-18 13:30:00,52.71,52.75,52.68,52.74,104400.0,34.5992,34.6255,34.5796,34.6189,104400.0
2007-09-18 13:40:00,52.74,52.76,52.6,52.61,105900.0,34.6189,34.6321,34.527,34.5336,105900.0
2007-09-18 13:50:00,52.61,52.62,52.52,52.59,233700.0,34.5336,34.5402,34.4745,34.5205,233700.0
2007-09-18 14:00:00,52.59,52.64,52.53,52.57,249900.0,34.5205,34.5533,34.4811,34.5073,249900.0
2007-09-18 14:10:00,52.56,53.97,52.22,53.89,752100.0,34.5008,35.4263,34.2776,35.3738,752100.0
2007-09-18 14:20:00,53.84,54.0,53.28,53.52,1719300.0,35.341,35.446,34.9734,35.1309,1719300.0
2007-09-18 14:30:00,53.53,54.37,53.49,54.26,816600.0,35.1375,35.6889,35.1112,35.6167,816600.0
2007-09-18 14:40:00,54.27,54.33,54.16,54.23,648900.0,35.6232,35.6626,35.551,35.597,648900.0
2007-09-18 14:50:00,54.21,54.28,54.07,54.1,742500.0,35.5839,35.6298,35.492,35.5117,742500.0
2007-09-18 15:00:00,54.08,54.16,53.88,54.14,627600.0,35.4985,35.551,35.3672,35.5379,627600.0
2007-09-18 15:10:00,54.14,54.4,54.11,54.36,462000.0,35.5379,35.7086,35.5182,35.6823,462000.0
2007-09-18 15:20:00,54.36,54.5,54.22,54.42,440100.0,35.6823,35.7742,35.5904,35.7217,440100.0
2007-09-18 15:30:00,54.42,54.63,54.34,54.44,410400.0,35.7217,35.8595,35.6692,35.7348,410400.0
2007-09-18 15:40:00,54.44,54.53,54.28,54.37,771600.0,35.7348,35.7939,35.6298,35.6889,771600.0
2007-09-18 15:50:00,54.38,54.58,54.33,54.42,1402200.0,35.6954,35.8267,35.6626,35.7217,1402200.0
2007-09-18 16:00:00,54.42,54.56,54.38,54.4,86400.0,35.7217,35.8136,35.6954,35.7086,86400.0
2007-09-18 16:10:00,54.4,54.43,54.4,54.43,4800.0,35.7086,35.7283,35.7086,35.7283,4800.0
2007-09-19 09:30:00,54.93,54.93,54.78,54.88,853200.0,36.0565,36.0565,35.958,36.0236,853200.0
2007-09-19 09:40:00,54.88,55.23,54.86,55.23,750600.0,36.0236,36.2534,36.0105,36.2534,750600.0
2007-09-19 09:50:00,55.23,55.4,55.2,55.35,643500.0,36.2534,36.365,36.2337,36.3322,643500.0
2007-09-19 10:00:00,55.36,55.38,55.09,55.22,544500.0,36.3387,36.3519,36.1615,36.2468,544500.0
2007-09-19 10:10:00,55.22,55.61,55.16,55.35,611400.0,36.2468,36.5028,36.2074,36.3322,611400.0
2007-09-19 10:20:00,55.33,55.44,55.25,55.4,663600.0,36.319,36.3912,36.2665,36.365,663600.0
2007-09-19 10:30:00,55.42,55.53,55.41,55.45,412800.0,36.3781,36.4503,36.3715,36.3978,412800.0
2007-09-19 10:40:00,55.44,55.55,55.4,55.49,313800.0,36.3912,36.4634,36.365,36.4241,313800.0
2007-09-19 10:50:00,55.5,55.8,55.5,55.77,415800.0,36.4306,36.6275,36.4306,36.6079,415800.0
2007-09-19 11:00:00,55.77,55.82,55.75,55.77,269400.0,36.6079,36.6407,36.5947,36.6079,269400.0
2007-09-19 11:10:00,55.77,55.89,55.72,55.85,447900.0,36.6079,36.6866,36.575,36.6604,447900.0
2007-09-19 11:20:00,55.84,55.87,55.71,55.74,289200.0,36.6538,36.6735,36.5685,36.5882,289200.0
2007-09-19 11:30:00,55.72,55.73,55.33,55.33,354300.0,36.575,36.5816,36.319,36.319,354300.0
2007-09-19 11:40:00,55.33,55.38,55.13,55.17,519600.0,36.319,36.3519,36.1878,36.214,519600.0
2007-09-19 11:50:00,55.18,55.2,54.93,54.97,665100.0,36.2206,36.2337,36.0565,36.0827,665100.0
2007-09-19 12:00:00,54.98,55.07,54.87,55.03,573000.0,36.0893,36.1484,36.0171,36.1221,573000.0
2007-09-19 12:10:00,55.02,55.07,54.97,55.06,185100.0,36.1155,36.1484,36.0827,36.1418,185100.0
2007-09-19 12:20:00,55.06,55.13,54.99,55.11,244500.0,36.1418,36.1878,36.0959,36.1746,244500.0
2007-09-19 12:30:00,55.1,55.11,54.8,54.8,217200.0,36.1681,36.1746,35.9711,35.9711,217200.0
2007-09-19 12:40:00,54.8,54.92,54.79,54.91,87000.0,35.9711,36.0499,35.9646,36.0433,87000.0
2007-09-19 12:50:00,54.89,55.07,54.87,55.03,145200.0,36.0302,36.1484,36.0171,36.1221,145200.0
2007-09-19 13:00:00,55.03,55.14,54.89,54.9,159900.0,36.1221,36.1943,36.0302,36.0368,159900.0
2007-09-19 13:10:00,54.91,54.95,54.82,54.83,134400.0,36.0433,36.0696,35.9843,35.9908,134400.0
2007-09-19 13:20:00,54.83,54.94,54.81,54.87,84300.0,35.9908,36.063,35.9777,36.0171,84300.0
2007-09-19 13:30:00,54.86,54.87,54.67,54.79,221700.0,36.0105,36.0171,35.8858,35.9646,221700.0
2007-09-19 13:40:00,54.76,55.08,54.72,55.01,229800.0,35.9449,36.1549,35.9186,36.109,229800.0
2007-09-19 13:50:00,55.0,55.02,54.9,54.93,301200.0,36.1024,36.1155,36.0368,36.0565,301200.0
2007-09-19 14:00:00,54.93,54.98,54.67,54.68,216300.0,36.0565,36.0893,35.8858,35.8924,216300.0
2007-09-19 14:10:00,54.72,54.76,54.43,54.53,282600.0,35.9186,35.9449,35.7283,35.7939,282600.0
2007-09-19 14:20:00,54.53,54.71,54.47,54.64,202500.0,35.7939,35.9121,35.7545,35.8661,202500.0
2007-09-19 14:30:00,54.66,54.7,54.45,54.5,225000.0,35.8792,35.9055,35.7414,35.7742,225000.0
2007-09-19 14:40:00,54.49,54.58,54.34,54.43,353400.0,35.7677,35.8267,35.6692,35.7283,353400.0
2007-09-19 14:50:00,54.42,54.75,54.42,54.63,189000.0,35.7217,35.9383,35.7217,35.8595,189000.0
2007-09-19 15:00:00,54.63,54.86,54.63,54.81,294600.0,35.8595,36.0105,35.8595,35.9777,294600.0
2007-09-19 15:10:00,54.82,55.0,54.74,54.94,184800.0,35.9843,36.1024,35.9318,36.063,184800.0
2007-09-19 15:20:00,54.96,54.99,54.78,54.84,234300.0,36.0762,36.0959,35.958,35.9974,234300.0
2007-09-19 15:30:00,54.84,54.85,54.72,54.74,188700.0,35.9974,36.004,35.9186,35.9318,188700.0
2007-09-19 15:40:00,54.75,54.8,54.6,54.6,147300.0,35.9383,35.9711,35.8399,35.8399,147300.0
2007-09-19 15:50:00,54.6,54.76,54.52,54.63,282300.0,35.8399,35.9449,35.7873,35.8595,282300.0
2007-09-19 16:00:00,54.58,54.66,54.57,54.57,15300.0,35.8267,35.8792,35.8202,35.8202,15300.0
2007-09-19 16:10:00,54.66,54.67,54.66,54.67,8100.0,35.8792,35.8858,35.8792,35.8858,8100.0
2007-09-20 09:30:00,55.07,55.08,54.87,54.97,339000.0,36.1484,36.1549,36.0171,36.0827,339000.0
2007-09-20 09:40:00,54.95,54.98,54.77,54.8,373500.0,36.0696,36.0893,35.9514,35.9711,373500.0
2007-09-20 09:50:00,54.82,55.06,54.8,54.98,265500.0,35.9843,36.1418,35.9711,36.0893,265500.0
2007-09-20 10:00:00,54.99,55.23,54.94,55.18,535500.0,36.0959,36.2534,36.063,36.2206,535500.0
2007-09-20 10:10:00,55.17,55.29,55.15,55.16,225900.0,36.214,36.2928,36.2009,36.2074,225900.0
2007-09-20 10:20:00,55.15,55.22,54.97,55.02,288600.0,36.2009,36.2468,36.0827,36.1155,288600.0
2007-09-20 10:30:00,55.05,55.05,54.82,54.82,236700.0,36.1352,36.1352,35.9843,35.9843,236700.0
2007-09-20 10:40:00,54.83,54.96,54.8,54.85,302100.0,35.9908,36.0762,35.9711,36.004,302100.0
2007-09-20 10:50:00,54.86,54.9,54.81,54.85,270300.0,36.0105,36.0368,35.9777,36.004,270300.0
2007-09-20 11:00:00,54.87,55.03,54.85,55.02,196200.0,36.0171,36.1221,36.004,36.1155,196200.0
2007-09-20 11:10:00,55.02,55.03,54.93,54.96,139800.0,36.1155,36.1221,36.0565,36.0762,139800.0
2007-09-20 11:20:00,54.95,55.0,54.92,54.97,90300.0,36.0696,36.1024,36.0499,36.0827,90300.0
2007-09-20 11:30:00,54.95,54.99,54.87,54.93,90900.0,36.0696,36.0959,36.0171,36.0565,90900.0
2007-09-20 11:40:00,54.9,54.95,54.85,54.85,57300.0,36.0368,36.0696,36.004,36.004,57300.0
2007-09-20 11:50:00,54.86,54.97,54.84,54.93,67200.0,36.0105,36.0827,35.9974,36.0565,67200.0
2007-09-20 12:00:00,54.93,55.15,54.93,55.08,201300.0,36.0565,36.2009,36.0565,36.1549,201300.0
2007-09-20 12:10:00,55.09,55.12,55.06,55.09,78300.0,36.1615,36.1812,36.1418,36.1615,78300.0
2007-09-20 12:20:00,55.08,55.16,54.99,55.0,164100.0,36.1549,36.2074,36.0959,36.1024,164100.0
2007-09-20 12:30:00,55.01,55.08,54.93,54.96,123900.0,36.109,36.1549,36.0565,36.0762,123900.0
2007-09-20 12:40:00,54.98,55.04,54.91,55.02,69900.0,36.0893,36.1287,36.0433,36.1155,69900.0
2007-09-20 12:50:00,55.02,55.03,54.95,55.02,168300.0,36.1155,36.1221,36.0696,36.1155,168300.0
2007-09-20 13:00:00,55.02,55.02,54.89,54.89,69000.0,36.1155,36.1155,36.0302,36.0302,69000.0
2007-09-20 13:10:00,54.88,55.11,54.85,55.02,123900.0,36.0236,36.1746,36.004,36.1155,123900.0
2007-09-20 13:20:00,55.01,55.03,54.83,54.87,194700.0,36.109,36.1221,35.9908,36.0171,194700.0
2007-09-20 13:30:00,54.9,54.96,54.77,54.87,137400.0,36.0368,36.0762,35.9514,36.0171,137400.0
2007-09-20 13:40:00,54.86,54.98,54.83,54.86,117600.0,36.0105,36.0893,35.9908,36.0105,117600.0
2007-09-20 13:50:00,54.87,54.97,54.79,54.86,132300.0,36.0171,36.0827,35.9646,36.0105,132300.0
2007-09-20 14:00:00,54.84,54.9,54.75,54.76,97500.0,35.9974,36.0368,35.9383,35.9449,97500.0
2007-09-20 14:10:00,54.78,54.85,54.75,54.84,59100.0,35.958,36.004,35.9383,35.9974,59100.0
2007-09-20 14:20:00,54.84,54.86,54.67,54.69,154500.0,35.9974,36.0105,35.8858,35.8989,154500.0
2007-09-20 14:30:00,54.69,54.72,54.52,54.56,465900.0,35.8989,35.9186,35.7873,35.8136,465900.0
2007-09-20 14:40:00,54.58,54.63,54.38,54.39,240900.0,35.8267,35.8595,35.6954,35.702,240900.0
2007-09-20 14:50:00,54.39,54.51,54.37,54.49,209400.0,35.702,35.7808,35.6889,35.7677,209400.0
2007-09-20 15:00:00,54.47,54.48,54.25,54.31,348000.0,35.7545,35.7611,35.6101,35.6495,348000.0
2007-09-20 15:10:00,54.3,54.49,54.28,54.45,491100.0,35.6429,35.7677,35.6298,35.7414,491100.0
2007-09-20 15:20:00,54.44,54.62,54.34,54.34,238500.0,35.7348,35.853,35.6692,35.6692,238500.0
2007-09-20 15:30:00,54.37,54.48,54.32,54.45,197400.0,35.6889,35.7611,35.6561,35.7414,197400.0
2007-09-20 15:40:00,54.45,54.57,54.43,54.55,201900.0,35.7414,35.8202,35.7283,35.807,201900.0
2007-09-20 15:50:00,54.55,54.63,54.44,54.51,285600.0,35.807,35.8595,35.7348,35.7808,285600.0
2007-09-20 16:00:00,54.59,54.59,54.52,54.53,37500.0,35.8333,35.8333,35.7873,35.7939,37500.0
2007-09-20 16:10:00,54.53,54.53,54.5,54.53,3000.0,35.7939,35.7939,35.7742,35.7939,3000.0
2007-09-21 09:30:00,55.5,55.71,55.41,55.64,655200.0,36.4306,36.5685,36.3715,36.5225,655200.0
2007-09-21 09:40:00,55.66,55.75,55.55,55.6,487200.0,36.5356,36.5947,36.4634,36.4963,487200.0
2007-09-21 09:50:00,55.6,55.78,55.6,55.63,362400.0,36.4963,36.6144,36.4963,36.516,362400.0
2007-09-21 10:00:00,55.63,55.87,55.61,55.82,302700.0,36.516,36.6735,36.5028,36.6407,302700.0
2007-09-21 10:10:00,55.81,55.94,55.77,55.83,274200.0,36.6341,36.7194,36.6079,36.6472,274200.0
2007-09-21 10:20:00,55.83,55.9,55.73,55.75,293400.0,36.6472,36.6932,36.5816,36.5947,293400.0
2007-09-21 10:30:00,55.75,55.85,55.74,55.81,195300.0,36.5947,36.6604,36.5882,36.6341,195300.0
2007-09-21 10:40:00,55.81,55.86,55.78,55.81,108900.0,36.6341,36.6669,36.6144,36.6341,108900.0
2007-09-21 10:50:00,55.81,55.92,55.77,55.91,163500.0,36.6341,36.7063,36.6079,36.6997,163500.0
2007-09-21 11:00:00,55.9,56.05,55.88,56.02,299100.0,36.6932,36.7916,36.6801,36.772,299100.0
2007-09-21 11:10:00,56.03,56.04,55.97,56.01,156600.0,36.7785,36.7851,36.7391,36.7654,156600.0
2007-09-21 11:20:00,56.0,56.08,55.98,56.08,243000.0,36.7588,36.8113,36.7457,36.8113,243000.0
2007-09-21 11:30:00,56.07,56.07,55.98,56.05,126900.0,36.8048,36.8048,36.7457,36.7916,126900.0
2007-09-21 11:40:00,56.05,56.16,56.03,56.13,200700.0,36.7916,36.8639,36.7785,36.8442,200700.0
2007-09-21 11:50:00,56.16,56.19,56.1,56.17,239700.0,36.8639,36.8835,36.8245,36.8704,239700.0
2007-09-21 12:00:00,56.17,56.2,56.13,56.19,182400.0,36.8704,36.8901,36.8442,36.8835,182400.0
2007-09-21 12:10:00,56.19,56.24,56.18,56.2,123600.0,36.8835,36.9164,36.877,36.8901,123600.0
2007-09-21 12:20:00,56.22,56.25,56.07,56.23,711000.0,36.9032,36.9229,36.8048,36.9098,711000.0
2007-09-21 12:30:00,56.25,56.34,56.23,56.29,304200.0,36.9229,36.982,36.9098,36.9492,304200.0
2007-09-21 12:40:00,56.29,56.31,56.22,56.25,166500.0,36.9492,36.9623,36.9032,36.9229,166500.0
2007-09-21 12:50:00,56.25,56.26,56.17,56.21,246900.0,36.9229,36.9295,36.8704,36.8967,246900.0
2007-09-21 13:00:00,56.21,56.24,56.13,56.13,116400.0,36.8967,36.9164,36.8442,36.8442,116400.0
2007-09-21 13:10:00,56.14,56.18,56.09,56.1,129600.0,36.8507,36.877,36.8179,36.8245,129600.0
2007-09-21 13:20:00,56.09,56.1,56.01,56.06,234900.0,36.8179,36.8245,36.7654,36.7982,234900.0
2007-09-21 13:30:00,56.06,56.12,56.04,56.07,132000.0,36.7982,36.8376,36.7851,36.8048,132000.0
2007-09-21 13:40:00,56.08,56.13,56.05,56.06,121200.0,36.8113,36.8442,36.7916,36.7982,121200.0
2007-09-21 13:50:00,56.06,56.11,56.02,56.03,193200.0,36.7982,36.831,36.772,36.7785,193200.0
2007-09-21 14:00:00,56.04,56.11,56.0,56.06,211500.0,36.7851,36.831,36.7588,36.7982,211500.0
2007-09-21 14:10:00,56.05,56.1,55.98,56.04,129600.0,36.7916,36.8245,36.7457,36.7851,129600.0
2007-09-21 14:20:00,56.08,56.13,56.04,56.12,72000.0,36.8113,36.8442,36.7851,36.8376,72000.0
2007-09-21 14:30:00,56.12,56.17,56.1,56.12,155400.0,36.8376,36.8704,36.8245,36.8376,155400.0
2007-09-21 14:40:00,56.12,56.12,55.97,55.99,364200.0,36.8376,36.8376,36.7391,36.7523,364200.0
2007-09-21 14:50:00,55.99,55.99,55.91,55.91,283500.0,36.7523,36.7523,36.6997,36.6997,283500.0
2007-09-21 15:00:00,55.91,56.06,55.91,56.01,334800.0,36.6997,36.7982,36.6997,36.7654,334800.0
2007-09-21 15:10:00,56.01,56.13,55.98,56.09,157500.0,36.7654,36.8442,36.7457,36.8179,157500.0
2007-09-21 15:20:00,56.09,56.2,56.05,56.18,242700.0,36.8179,36.8901,36.7916,36.877,242700.0
2007-09-21 15:30:00,56.18,56.23,56.11,56.11,213900.0,36.877,36.9098,36.831,36.831,213900.0
2007-09-21 15:40:00,56.14,56.28,56.14,56.19,453600.0,36.8507,36.9426,36.8507,36.8835,453600.0
2007-09-21 15:50:00,56.2,56.28,56.09,56.12,647400.0,36.8901,36.9426,36.8179,36.8376,647400.0
2007-09-21 16:00:00,56.12,56.2,56.07,56.12,51900.0,36.8376,36.8901,36.8048,36.8376,51900.0
2007-09-21 16:10:00,56.1,56.1,56.07,56.07,13800.0,36.8245,36.8245,36.8048,36.8048,13800.0
2007-09-24 09:30:00,58.25,58.25,57.85,57.85,852900.0,38.2357,38.2357,37.9732,37.9732,852900.0
2007-09-24 09:40:00,57.83,58.0,57.76,57.97,393900.0,37.9601,38.0716,37.9141,38.0519,393900.0
2007-09-24 09:50:00,57.97,58.0,57.81,57.86,332100.0,38.0519,38.0716,37.9469,37.9797,332100.0
2007-09-24 10:00:00,57.86,58.1,57.85,58.04,290100.0,37.9797,38.1373,37.9732,38.0979,290100.0
2007-09-24 10:10:00,58.05,58.21,58.01,58.1,343800.0,38.1045,38.2095,38.0782,38.1373,343800.0
2007-09-24 10:20:00,58.1,58.45,58.08,58.44,448200.0,38.1373,38.367,38.1242,38.3605,448200.0
2007-09-24 10:30:00,58.45,58.45,58.23,58.25,368700.0,38.367,38.367,38.2226,38.2357,368700.0
2007-09-24 10:40:00,58.25,58.27,58.2,58.21,263400.0,38.2357,38.2489,38.2029,38.2095,263400.0
2007-09-24 10:50:00,58.21,58.28,58.15,58.24,245400.0,38.2095,38.2554,38.1701,38.2292,245400.0
2007-09-24 11:00:00,58.24,58.26,58.18,58.21,153000.0,38.2292,38.2423,38.1898,38.2095,153000.0
2007-09-24 11:10:00,58.21,58.31,58.21,58.28,140700.0,38.2095,38.2751,38.2095,38.2554,140700.0
2007-09-24 11:20:00,58.28,58.39,58.27,58.29,234300.0,38.2554,38.3276,38.2489,38.262,234300.0
2007-09-24 11:30:00,58.3,58.3,58.18,58.19,142500.0,38.2686,38.2686,38.1898,38.1964,142500.0
2007-09-24 11:40:00,58.18,58.2,58.13,58.14,219900.0,38.1898,38.2029,38.157,38.1635,219900.0
2007-09-24 11:50:00,58.14,58.14,58.02,58.05,409800.0,38.1635,38.1635,38.0848,38.1045,409800.0
2007-09-24 12:00:00,58.04,58.1,57.97,57.98,222900.0,38.0979,38.1373,38.0519,38.0585,222900.0
2007-09-24 12:10:00,57.98,58.05,57.96,57.98,185100.0,38.0585,38.1045,38.0454,38.0585,185100.0
2007-09-24 12:20:00,57.98,58.01,57.94,58.0,219300.0,38.0585,38.0782,38.0323,38.0716,219300.0
2007-09-24 12:30:00,58.0,58.0,57.91,57.94,177000.0,38.0716,38.0716,38.0126,38.0323,177000.0
2007-09-24 12:40:00,57.93,57.95,57.86,57.86,88200.0,38.0257,38.0388,37.9797,37.9797,88200.0
2007-09-24 12:50:00,57.86,57.87,57.82,57.87,192300.0,37.9797,37.9863,37.9535,37.9863,192300.0
2007-09-24 13:00:00,57.87,57.94,57.86,57.93,159600.0,37.9863,38.0323,37.9797,38.0257,159600.0
2007-09-24 13:10:00,57.93,57.95,57.84,57.84,250500.0,38.0257,38.0388,37.9666,37.9666,250500.0
2007-09-24 13:20:00,57.85,57.85,57.53,57.6,451800.0,37.9732,37.9732,37.7631,37.8091,451800.0
2007-09-24 13:30:00,57.6,57.89,57.37,57.48,377400.0,37.8091,37.9994,37.6581,37.7303,377400.0
2007-09-24 13:40:00,57.48,57.59,57.34,57.36,273000.0,37.7303,37.8025,37.6384,37.6515,273000.0
2007-09-24 13:50:00,57.36,57.57,57.36,57.48,172500.0,37.6515,37.7894,37.6515,37.7303,172500.0
2007-09-24 14:00:00,57.45,57.59,57.42,57.59,194100.0,37.7106,37.8025,37.6909,37.8025,194100.0
2007-09-24 14:10:00,57.58,57.61,57.45,57.49,121200.0,37.7959,37.8156,37.7106,37.7369,121200.0
2007-09-24 14:20:00,57.48,57.48,57.18,57.36,212100.0,37.7303,37.7303,37.5334,37.6515,212100.0
2007-09-24 14:30:00,57.34,57.49,57.27,57.44,201000.0,37.6384,37.7369,37.5925,37.7041,201000.0
2007-09-24 14:40:00,57.4,57.44,57.31,57.4,77700.0,37.6778,37.7041,37.6187,37.6778,77700.0
2007-09-24 14:50:00,57.39,57.46,57.38,57.43,163500.0,37.6712,37.7172,37.6647,37.6975,163500.0
2007-09-24 15:00:00,57.42,57.57,57.26,57.55,295800.0,37.6909,37.7894,37.5859,37.7763,295800.0
2007-09-24 15:10:00,57.55,57.61,57.43,57.59,189600.0,37.7763,37.8156,37.6975,37.8025,189600.0
2007-09-24 15:20:00,57.59,57.76,57.55,57.75,236400.0,37.8025,37.9141,37.7763,37.9075,236400.0
2007-09-24 15:30:00,57.76,57.76,57.5,57.61,240300.0,37.9141,37.9141,37.7434,37.8156,240300.0
2007-09-24 15:40:00,57.59,57.83,57.59,57.82,333900.0,37.8025,37.9601,37.8025,37.9535,333900.0
2007-09-24 15:50:00,57.82,58.1,57.71,57.77,538200.0,37.9535,38.1373,37.8813,37.9207,538200.0
2007-09-24 16:00:00,57.76,57.92,57.73,57.92,50100.0,37.9141,38.0191,37.8944,38.0191,50100.0
2007-09-24 16:10:00,57.71,57.8,57.71,57.73,4200.0,37.8813,37.9404,37.8813,37.8944,4200.0
2007-09-25 09:30:00,57.46,57.55,57.22,57.26,520200.0,37.7172,37.7763,37.5596,37.5859,520200.0
2007-09-25 09:40:00,57.21,57.36,57.08,57.19,764100.0,37.5531,37.6515,37.4677,37.54,764100.0
2007-09-25 09:50:00,57.19,57.49,57.18,57.31,447300.0,37.54,37.7369,37.5334,37.6187,447300.0
2007-09-25 10:00:00,57.31,57.63,57.2,57.58,379500.0,37.6187,37.8288,37.5465,37.7959,379500.0
2007-09-25 10:10:00,57.56,57.82,57.49,57.77,462900.0,37.7828,37.9535,37.7369,37.9207,462900.0
2007-09-25 10:20:00,57.78,57.91,57.62,57.67,293100.0,37.9272,38.0126,37.8222,37.855,293100.0
2007-09-25 10:30:00,57.67,57.9,57.62,57.84,192600.0,37.855,38.006,37.8222,37.9666,192600.0
2007-09-25 10:40:00,57.87,57.97,57.75,57.8,338400.0,37.9863,38.0519,37.9075,37.9404,338400.0
2007-09-25 10:50:00,57.79,57.92,57.76,57.87,287400.0,37.9338,38.0191,37.9141,37.9863,287400.0
2007-09-25 11:00:00,57.89,58.07,57.83,58.0,252300.0,37.9994,38.1176,37.9601,38.0716,252300.0
2007-09-25 11:10:00,58.0,58.13,57.9,57.99,305100.0,38.0716,38.157,38.006,38.0651,305100.0
2007-09-25 11:20:00,57.97,57.99,57.72,57.8,261000.0,38.0519,38.0651,37.8878,37.9404,261000.0
2007-09-25 11:30:00,57.8,57.9,57.75,57.8,251700.0,37.9404,38.006,37.9075,37.9404,251700.0
2007-09-25 11:40:00,57.81,57.83,57.63,57.65,370200.0,37.9469,37.9601,37.8288,37.8419,370200.0
2007-09-25 11:50:00,57.65,57.7,57.6,57.7,129600.0,37.8419,37.8747,37.8091,37.8747,129600.0
2007-09-25 12:00:00,57.69,57.7,57.6,57.66,125700.0,37.8682,37.8747,37.8091,37.8485,125700.0
2007-09-25 12:10:00,57.66,57.68,57.5,57.59,114000.0,37.8485,37.8616,37.7434,37.8025,114000.0
2007-09-25 12:20:00,57.57,57.68,57.49,57.64,215400.0,37.7894,37.8616,37.7369,37.8353,215400.0
2007-09-25 12:30:00,57.65,57.65,57.55,57.6,146100.0,37.8419,37.8419,37.7763,37.8091,146100.0
2007-09-25 12:40:00,57.62,57.75,57.6,57.73,256500.0,37.8222,37.9075,37.8091,37.8944,256500.0
2007-09-25 12:50:00,57.71,57.79,57.65,57.78,108300.0,37.8813,37.9338,37.8419,37.9272,108300.0
2007-09-25 13:00:00,57.78,57.88,57.73,57.83,201000.0,37.9272,37.9929,37.8944,37.9601,201000.0
2007-09-25 13:10:00,57.83,57.99,57.83,57.89,217800.0,37.9601,38.0651,37.9601,37.9994,217800.0
2007-09-25 13:20:00,57.92,57.99,57.86,57.99,86400.0,38.0191,38.0651,37.9797,38.0651,86400.0
2007-09-25 13:30:00,57.99,58.01,57.91,57.99,108600.0,38.0651,38.0782,38.0126,38.0651,108600.0
2007-09-25 13:40:00,57.99,58.0,57.82,57.91,154500.0,38.0651,38.0716,37.9535,38.0126,154500.0
2007-09-25 13:50:00,57.91,58.03,57.85,58.01,88800.0,38.0126,38.0913,37.9732,38.0782,88800.0
2007-09-25 14:00:00,57.98,58.0,57.83,57.85,115800.0,38.0585,38.0716,37.9601,37.9732,115800.0
2007-09-25 14:10:00,57.87,57.96,57.85,57.92,110400.0,37.9863,38.0454,37.9732,38.0191,110400.0
2007-09-25 14:20:00,57.92,58.03,57.87,57.98,455100.0,38.0191,38.0913,37.9863,38.0585,455100.0
2007-09-25 14:30:00,57.97,58.0,57.93,57.96,69000.0,38.0519,38.0716,38.0257,38.0454,69000.0
2007-09-25 14:40:00,57.95,58.08,57.92,58.04,112500.0,38.0388,38.1242,38.0191,38.0979,112500.0
2007-09-25 14:50:00,58.04,58.13,57.95,58.11,214200.0,38.0979,38.157,38.0388,38.1438,214200.0
2007-09-25 15:00:00,58.11,58.13,57.97,58.0,92700.0,38.1438,38.157,38.0519,38.0716,92700.0
2007-09-25 15:10:00,58.0,58.09,57.92,58.01,161400.0,38.0716,38.1307,38.0191,38.0782,161400.0
2007-09-25 15:20:00,58.01,58.12,58.0,58.03,209700.0,38.0782,38.1504,38.0716,38.0913,209700.0
2007-09-25 15:30:00,58.04,58.07,57.96,58.04,112200.0,38.0979,38.1176,38.0454,38.0979,112200.0
2007-09-25 15:40:00,58.02,58.1,57.93,57.98,205500.0,38.0848,38.1373,38.0257,38.0585,205500.0
2007-09-25 15:50:00,57.97,58.13,57.96,58.06,298500.0,38.0519,38.157,38.0454,38.111,298500.0
2007-09-25 16:00:00,58.07,58.13,57.97,58.09,126600.0,38.1176,38.157,38.0519,38.1307,126600.0
2007-09-25 16:10:00,58.08,58.08,58.05,58.05,7800.0,38.1242,38.1242,38.1045,38.1045,7800.0
2007-09-26 09:30:00,58.73,58.74,58.34,58.54,384000.0,38.5508,38.5574,38.2948,38.4261,384000.0
2007-09-26 09:40:00,58.52,58.6,58.38,58.42,306900.0,38.413,38.4655,38.3211,38.3473,306900.0
2007-09-26 09:50:00,58.43,58.44,58.31,58.37,412500.0,38.3539,38.3605,38.2751,38.3145,412500.0
2007-09-26 10:00:00,58.37,58.47,58.27,58.32,277800.0,38.3145,38.3802,38.2489,38.2817,277800.0
2007-09-26 10:10:00,58.29,58.4,58.27,58.34,138300.0,38.262,38.3342,38.2489,38.2948,138300.0
2007-09-26 10:20:00,58.35,58.51,58.32,58.48,149700.0,38.3014,38.4064,38.2817,38.3867,149700.0
2007-09-26 10:30:00,58.49,58.65,58.35,58.39,259500.0,38.3933,38.4983,38.3014,38.3276,259500.0
2007-09-26 10:40:00,58.37,58.37,58.23,58.26,361200.0,38.3145,38.3145,38.2226,38.2423,361200.0
2007-09-26 10:50:00,58.26,58.28,58.13,58.28,366900.0,38.2423,38.2554,38.157,38.2554,366900.0
2007-09-26 11:00:00,58.27,58.48,58.26,58.43,170700.0,38.2489,38.3867,38.2423,38.3539,170700.0
2007-09-26 11:10:00,58.43,58.56,58.34,58.52,222000.0,38.3539,38.4392,38.2948,38.413,222000.0
2007-09-26 11:20:00,58.52,58.57,58.45,58.54,117900.0,38.413,38.4458,38.367,38.4261,117900.0
2007-09-26 11:30:00,58.54,58.54,58.48,58.48,130500.0,38.4261,38.4261,38.3867,38.3867,130500.0
2007-09-26 11:40:00,58.48,58.57,58.47,58.57,87300.0,38.3867,38.4458,38.3802,38.4458,87300.0
2007-09-26 11:50:00,58.57,58.62,58.53,58.58,93600.0,38.4458,38.4786,38.4195,38.4524,93600.0
2007-09-26 12:00:00,58.58,58.69,58.55,58.55,284400.0,38.4524,38.5246,38.4327,38.4327,284400.0
2007-09-26 12:10:00,58.55,58.62,58.55,58.62,92400.0,38.4327,38.4786,38.4327,38.4786,92400.0
2007-09-26 12:20:00,58.61,58.66,58.58,58.66,227400.0,38.472,38.5049,38.4524,38.5049,227400.0
2007-09-26 12:30:00,58.66,58.7,58.66,58.7,155100.0,38.5049,38.5311,38.5049,38.5311,155100.0
2007-09-26 12:40:00,58.7,58.73,58.64,58.64,329700.0,38.5311,38.5508,38.4917,38.4917,329700.0
2007-09-26 12:50:00,58.65,58.69,58.63,58.68,130200.0,38.4983,38.5246,38.4852,38.518,130200.0
2007-09-26 13:00:00,58.68,58.82,58.67,58.82,438000.0,38.518,38.6099,38.5114,38.6099,438000.0
2007-09-26 13:10:00,58.82,58.87,58.8,58.83,163200.0,38.6099,38.6427,38.5968,38.6165,163200.0
2007-09-26 13:20:00,58.82,58.83,58.74,58.76,103200.0,38.6099,38.6165,38.5574,38.5705,103200.0
2007-09-26 13:30:00,58.75,58.75,58.45,58.6,255600.0,38.5639,38.5639,38.367,38.4655,255600.0
2007-09-26 13:40:00,58.58,58.58,58.37,58.49,307800.0,38.4524,38.4524,38.3145,38.3933,307800.0
2007-09-26 13:50:00,58.51,58.54,58.36,58.38,304800.0,38.4064,38.4261,38.3079,38.3211,304800.0
2007-09-26 14:00:00,58.39,58.41,58.26,58.29,286200.0,38.3276,38.3408,38.2423,38.262,286200.0
2007-09-26 14:10:00,58.29,58.44,58.2,58.42,211200.0,38.262,38.3605,38.2029,38.3473,211200.0
2007-09-26 14:20:00,58.43,58.5,58.37,58.44,133200.0,38.3539,38.3998,38.3145,38.3605,133200.0
2007-09-26 14:30:00,58.44,58.59,58.4,58.53,231300.0,38.3605,38.4589,38.3342,38.4195,231300.0
2007-09-26 14:40:00,58.55,58.6,58.45,58.6,157200.0,38.4327,38.4655,38.367,38.4655,157200.0
2007-09-26 14:50:00,58.59,58.76,58.59,58.67,255300.0,38.4589,38.5705,38.4589,38.5114,255300.0
2007-09-26 15:00:00,58.67,58.89,58.63,58.89,197100.0,38.5114,38.6558,38.4852,38.6558,197100.0
2007-09-26 15:10:00,58.88,58.92,58.54,58.9,473100.0,38.6493,38.6755,38.4261,38.6624,473100.0
2007-09-26 15:20:00,58.92,59.02,58.9,58.99,383700.0,38.6755,38.7412,38.6624,38.7215,383700.0
2007-09-26 15:30:00,58.98,58.99,58.71,58.83,389700.0,38.7149,38.7215,38.5377,38.6165,389700.0
2007-09-26 15:40:00,58.82,58.94,58.78,58.89,275400.0,38.6099,38.6887,38.5836,38.6558,275400.0
2007-09-26 15:50:00,58.9,58.94,58.67,58.72,513000.0,38.6624,38.6887,38.5114,38.5443,513000.0
2007-09-26 16:00:00,58.76,59.07,58.72,58.77,24900.0,38.5705,38.774,38.5443,38.5771,24900.0
2007-09-26 16:10:00,58.82,58.82,58.68,58.82,3000.0,38.6099,38.6099,38.518,38.6099,3000.0
2007-09-27 09:30:00,59.8,59.96,59.55,59.95,492600.0,39.2532,39.3582,39.0891,39.3516,492600.0
2007-09-27 09:40:00,59.93,60.0,59.73,59.73,513900.0,39.3385,39.3845,39.2072,39.2072,513900.0
2007-09-27 09:50:00,59.74,59.81,59.58,59.67,417600.0,39.2138,39.2597,39.1088,39.1678,417600.0
2007-09-27 10:00:00,59.65,59.75,59.6,59.68,304500.0,39.1547,39.2204,39.1219,39.1744,304500.0
2007-09-27 10:10:00,59.65,59.74,59.55,59.71,204000.0,39.1547,39.2138,39.0891,39.1941,204000.0
2007-09-27 10:20:00,59.73,59.76,59.6,59.68,278700.0,39.2072,39.2269,39.1219,39.1744,278700.0
2007-09-27 10:30:00,59.68,59.83,59.66,59.82,203100.0,39.1744,39.2729,39.1613,39.2663,203100.0
2007-09-27 10:40:00,59.82,59.89,59.78,59.81,184500.0,39.2663,39.3123,39.24,39.2597,184500.0
2007-09-27 10:50:00,59.81,60.0,59.79,59.94,304800.0,39.2597,39.3845,39.2466,39.3451,304800.0
2007-09-27 11:00:00,59.95,60.15,59.9,60.14,288600.0,39.3516,39.4829,39.3188,39.4764,288600.0
2007-09-27 11:10:00,60.14,60.25,59.92,59.93,533700.0,39.4764,39.5486,39.3319,39.3385,533700.0
2007-09-27 11:20:00,59.94,59.97,59.63,59.64,405300.0,39.3451,39.3648,39.1416,39.1481,405300.0
2007-09-27 11:30:00,59.64,59.79,59.6,59.73,202200.0,39.1481,39.2466,39.1219,39.2072,202200.0
2007-09-27 11:40:00,59.73,59.76,59.67,59.7,70800.0,39.2072,39.2269,39.1678,39.1875,70800.0
2007-09-27 11:50:00,59.71,59.75,59.6,59.64,177900.0,39.1941,39.2204,39.1219,39.1481,177900.0
2007-09-27 12:00:00,59.65,59.77,59.6,59.73,141900.0,39.1547,39.2335,39.1219,39.2072,141900.0
2007-09-27 12:10:00,59.71,59.77,59.68,59.76,92100.0,39.1941,39.2335,39.1744,39.2269,92100.0
2007-09-27 12:20:00,59.77,59.8,59.7,59.8,149400.0,39.2335,39.2532,39.1875,39.2532,149400.0
2007-09-27 12:30:00,59.78,59.83,59.76,59.83,127800.0,39.24,39.2729,39.2269,39.2729,127800.0
2007-09-27 12:40:00,59.83,59.9,59.8,59.83,89700.0,39.2729,39.3188,39.2532,39.2729,89700.0
2007-09-27 12:50:00,59.82,59.87,59.81,59.82,94200.0,39.2663,39.2991,39.2597,39.2663,94200.0
2007-09-27 13:00:00,59.8,59.87,59.78,59.86,82200.0,39.2532,39.2991,39.24,39.2926,82200.0
2007-09-27 13:10:00,59.86,59.87,59.82,59.85,71100.0,39.2926,39.2991,39.2663,39.286,71100.0
2007-09-27 13:20:00,59.84,59.84,59.77,59.79,62400.0,39.2794,39.2794,39.2335,39.2466,62400.0
2007-09-27 13:30:00,59.79,59.79,59.74,59.77,129000.0,39.2466,39.2466,39.2138,39.2335,129000.0
2007-09-27 13:40:00,59.75,59.75,59.68,59.72,52800.0,39.2204,39.2204,39.1744,39.2007,52800.0
2007-09-27 13:50:00,59.73,59.88,59.72,59.87,111000.0,39.2072,39.3057,39.2007,39.2991,111000.0
2007-09-27 14:00:00,59.86,59.95,59.85,59.93,223200.0,39.2926,39.3516,39.286,39.3385,223200.0
2007-09-27 14:10:00,59.94,60.06,59.94,59.98,391200.0,39.3451,39.4238,39.3451,39.3713,391200.0
2007-09-27 14:20:00,59.97,60.16,59.95,60.12,217800.0,39.3648,39.4895,39.3516,39.4632,217800.0
2007-09-27 14:30:00,60.12,60.22,60.08,60.15,288000.0,39.4632,39.5289,39.437,39.4829,288000.0
2007-09-27 14:40:00,60.14,60.2,60.09,60.16,577800.0,39.4764,39.5157,39.4435,39.4895,577800.0
2007-09-27 14:50:00,60.16,60.35,60.14,60.35,344700.0,39.4895,39.6142,39.4764,39.6142,344700.0
2007-09-27 15:00:00,60.35,60.68,60.35,60.61,989700.0,39.6142,39.8308,39.6142,39.7849,989700.0
2007-09-27 15:10:00,60.6,60.72,60.57,60.67,589500.0,39.7783,39.8571,39.7586,39.8242,589500.0
2007-09-27 15:20:00,60.67,60.69,60.56,60.65,305700.0,39.8242,39.8374,39.752,39.8111,305700.0
2007-09-27 15:30:00,60.65,60.65,60.57,60.62,182100.0,39.8111,39.8111,39.7586,39.7914,182100.0
2007-09-27 15:40:00,60.61,60.68,60.42,60.43,763500.0,39.7849,39.8308,39.6601,39.6667,763500.0
2007-09-27 15:50:00,60.45,60.62,60.36,60.62,504000.0,39.6798,39.7914,39.6208,39.7914,504000.0
2007-09-27 16:00:00,60.66,60.81,60.44,60.65,38700.0,39.8177,39.9161,39.6733,39.8111,38700.0
2007-09-27 16:10:00,60.65,60.67,60.65,60.67,24900.0,39.8111,39.8242,39.8111,39.8242,24900.0
2007-09-28 09:30:00,60.83,61.07,60.72,60.99,878100.0,39.9293,40.0868,39.8571,40.0343,878100.0
2007-09-28 09:40:00,60.98,61.18,60.92,61.0,796200.0,40.0277,40.159,39.9884,40.0409,796200.0
2007-09-28 09:50:00,61.0,61.04,60.94,60.97,340200.0,40.0409,40.0671,40.0015,40.0212,340200.0
2007-09-28 10:00:00,60.97,61.09,60.51,60.53,603600.0,40.0212,40.0999,39.7192,39.7324,603600.0
2007-09-28 10:10:00,60.52,60.75,60.2,60.22,573300.0,39.7258,39.8768,39.5157,39.5289,573300.0
2007-09-28 10:20:00,60.2,60.23,59.82,59.86,880500.0,39.5157,39.5354,39.2663,39.2926,880500.0
2007-09-28 10:30:00,59.85,60.01,59.49,59.51,986100.0,39.286,39.391,39.0497,39.0628,986100.0
2007-09-28 10:40:00,59.51,59.7,59.44,59.64,463200.0,39.0628,39.1875,39.0169,39.1481,463200.0
2007-09-28 10:50:00,59.65,60.04,59.64,59.95,613500.0,39.1547,39.4107,39.1481,39.3516,613500.0
2007-09-28 11:00:00,59.95,60.14,59.77,59.78,661800.0,39.3516,39.4764,39.2335,39.24,661800.0
2007-09-28 11:10:00,59.79,59.97,59.75,59.81,534000.0,39.2466,39.3648,39.2204,39.2597,534000.0
2007-09-28 11:20:00,59.81,60.2,59.81,60.05,252300.0,39.2597,39.5157,39.2597,39.4173,252300.0
2007-09-28 11:30:00,60.06,60.08,59.93,60.06,154500.0,39.4238,39.437,39.3385,39.4238,154500.0
2007-09-28 11:40:00,60.06,60.2,60.02,60.09,220800.0,39.4238,39.5157,39.3976,39.4435,220800.0
2007-09-28 11:50:00,60.11,60.11,60.0,60.02,95400.0,39.4567,39.4567,39.3845,39.3976,95400.0
2007-09-28 12:00:00,60.03,60.04,59.99,59.99,202200.0,39.4041,39.4107,39.3779,39.3779,202200.0
2007-09-28 12:10:00,59.99,59.99,59.73,59.83,167700.0,39.3779,39.3779,39.2072,39.2729,167700.0
2007-09-28 12:20:00,59.83,59.93,59.78,59.9,88500.0,39.2729,39.3385,39.24,39.3188,88500.0
2007-09-28 12:30:00,59.91,60.09,59.91,59.93,133800.0,39.3254,39.4435,39.3254,39.3385,133800.0
2007-09-28 12:40:00,59.93,59.93,59.8,59.83,84600.0,39.3385,39.3385,39.2532,39.2729,84600.0
2007-09-28 12:50:00,59.84,59.97,59.81,59.93,124800.0,39.2794,39.3648,39.2597,39.3385,124800.0
2007-09-28 13:00:00,59.9,60.09,59.75,60.02,161700.0,39.3188,39.4435,39.2204,39.3976,161700.0
2007-09-28 13:10:00,60.02,60.36,60.0,60.23,267900.0,39.3976,39.6208,39.3845,39.5354,267900.0
2007-09-28 13:20:00,60.22,60.23,60.12,60.14,134700.0,39.5289,39.5354,39.4632,39.4764,134700.0
2007-09-28 13:30:00,60.14,60.47,60.13,60.18,206700.0,39.4764,39.693,39.4698,39.5026,206700.0
2007-09-28 13:40:00,60.18,60.27,60.17,60.2,77100.0,39.5026,39.5617,39.496,39.5157,77100.0
2007-09-28 13:50:00,60.21,60.26,60.18,60.26,75600.0,39.5223,39.5551,39.5026,39.5551,75600.0
2007-09-28 14:00:00,60.26,60.36,60.23,60.26,170100.0,39.5551,39.6208,39.5354,39.5551,170100.0
2007-09-28 14:10:00,60.24,60.24,60.02,60.03,210300.0,39.542,39.542,39.3976,39.4041,210300.0
2007-09-28 14:20:00,60.03,60.15,59.97,59.98,303000.0,39.4041,39.4829,39.3648,39.3713,303000.0
2007-09-28 14:30:00,60.0,60.09,59.93,60.07,165900.0,39.3845,39.4435,39.3385,39.4304,165900.0
2007-09-28 14:40:00,60.07,60.12,59.97,59.97,133200.0,39.4304,39.4632,39.3648,39.3648,133200.0
2007-09-28 14:50:00,59.97,60.12,59.92,60.0,168600.0,39.3648,39.4632,39.3319,39.3845,168600.0
2007-09-28 15:00:00,60.03,60.06,59.8,59.8,310500.0,39.4041,39.4238,39.2532,39.2532,310500.0
2007-09-28 15:10:00,59.84,59.84,59.67,59.76,298800.0,39.2794,39.2794,39.1678,39.2269,298800.0
2007-09-28 15:20:00,59.76,60.0,59.75,59.98,268200.0,39.2269,39.3845,39.2204,39.3713,268200.0
2007-09-28 15:30:00,59.97,60.06,59.89,59.96,195600.0,39.3648,39.4238,39.3123,39.3582,195600.0
2007-09-28 15:40:00,59.95,60.15,59.95,60.12,250200.0,39.3516,39.4829,39.3516,39.4632,250200.0
2007-09-28 15:50:00,60.13,60.15,59.91,59.97,580800.0,39.4698,39.4829,39.3254,39.3648,580800.0
2007-09-28 16:00:00,59.97,59.97,59.87,59.89,192000.0,39.3648,39.3648,39.2991,39.3123,192000.0
2007-09-28 16:10:00,59.9,60.16,59.9,60.0,21300.0,39.3188,39.4895,39.3188,39.3845,21300.0
2007-10-01 09:30:00,60.4,61.18,60.4,61.07,757200.0,39.647,40.159,39.647,40.0868,757200.0
2007-10-01 09:40:00,61.1,61.46,60.85,61.45,472200.0,40.1065,40.3428,39.9424,40.3362,472200.0
2007-10-01 09:50:00,61.44,61.49,60.93,60.98,496800.0,40.3297,40.3625,39.9949,40.0277,496800.0
2007-10-01 10:00:00,60.98,61.32,60.96,61.28,385200.0,40.0277,40.2509,40.0146,40.2247,385200.0
2007-10-01 10:10:00,61.28,61.62,61.24,61.5,827400.0,40.2247,40.4478,40.1984,40.3691,827400.0
2007-10-01 10:20:00,61.5,61.58,61.46,61.55,539100.0,40.3691,40.4216,40.3428,40.4019,539100.0
2007-10-01 10:30:00,61.57,61.67,61.49,61.64,457800.0,40.415,40.4807,40.3625,40.461,457800.0
2007-10-01 10:40:00,61.64,61.64,61.5,61.61,180600.0,40.461,40.461,40.3691,40.4413,180600.0
2007-10-01 10:50:00,61.6,61.63,61.48,61.51,151200.0,40.4347,40.4544,40.3559,40.3756,151200.0
2007-10-01 11:00:00,61.51,61.57,61.42,61.53,186600.0,40.3756,40.415,40.3166,40.3888,186600.0
2007-10-01 11:10:00,61.53,61.65,61.52,61.58,136200.0,40.3888,40.4675,40.3822,40.4216,136200.0
2007-10-01 11:20:00,61.61,61.63,61.55,61.63,201600.0,40.4413,40.4544,40.4019,40.4544,201600.0
2007-10-01 11:30:00,61.62,62.01,61.57,61.92,924900.0,40.4478,40.7038,40.415,40.6448,924900.0
2007-10-01 11:40:00,61.92,62.13,61.8,62.08,539100.0,40.6448,40.7826,40.566,40.7498,539100.0
2007-10-01 11:50:00,62.07,62.36,62.04,62.17,664800.0,40.7432,40.9336,40.7235,40.8089,664800.0
2007-10-01 12:00:00,62.15,62.29,62.07,62.22,302700.0,40.7957,40.8876,40.7432,40.8417,302700.0
2007-10-01 12:10:00,62.22,62.22,62.07,62.15,191700.0,40.8417,40.8417,40.7432,40.7957,191700.0
2007-10-01 12:20:00,62.16,62.26,62.11,62.13,340800.0,40.8023,40.8679,40.7695,40.7826,340800.0
2007-10-01 12:30:00,62.12,62.13,61.89,61.98,230700.0,40.776,40.7826,40.6251,40.6841,230700.0
2007-10-01 12:40:00,61.98,62.0,61.79,61.82,154800.0,40.6841,40.6973,40.5594,40.5791,154800.0
2007-10-01 12:50:00,61.8,61.92,61.79,61.88,75900.0,40.566,40.6448,40.5594,40.6185,75900.0
2007-10-01 13:00:00,61.88,61.91,61.87,61.89,55800.0,40.6185,40.6382,40.6119,40.6251,55800.0
2007-10-01 13:10:00,61.89,62.06,61.88,62.02,132000.0,40.6251,40.7367,40.6185,40.7104,132000.0
2007-10-01 13:20:00,62.02,62.13,61.95,62.1,138300.0,40.7104,40.7826,40.6645,40.7629,138300.0
2007-10-01 13:30:00,62.11,62.16,62.05,62.16,279000.0,40.7695,40.8023,40.7301,40.8023,279000.0
2007-10-01 13:40:00,62.16,62.22,62.09,62.09,140700.0,40.8023,40.8417,40.7563,40.7563,140700.0
2007-10-01 13:50:00,62.09,62.09,62.03,62.05,98700.0,40.7563,40.7563,40.717,40.7301,98700.0
2007-10-01 14:00:00,62.05,62.28,62.05,62.28,968400.0,40.7301,40.8811,40.7301,40.8811,968400.0
2007-10-01 14:10:00,62.28,62.28,62.01,62.08,344100.0,40.8811,40.8811,40.7038,40.7498,344100.0
2007-10-01 14:20:00,62.09,62.1,61.9,61.99,382200.0,40.7563,40.7629,40.6316,40.6907,382200.0
2007-10-01 14:30:00,61.97,62.08,61.72,61.74,637800.0,40.6776,40.7498,40.5135,40.5266,637800.0
2007-10-01 14:40:00,61.72,62.0,61.7,61.95,799200.0,40.5135,40.6973,40.5003,40.6645,799200.0
2007-10-01 14:50:00,61.95,62.01,61.77,61.87,456600.0,40.6645,40.7038,40.5463,40.6119,456600.0
2007-10-01 15:00:00,61.88,61.97,61.84,61.92,197100.0,40.6185,40.6776,40.5922,40.6448,197100.0
2007-10-01 15:10:00,61.91,61.95,61.8,61.81,273300.0,40.6382,40.6645,40.566,40.5726,273300.0
2007-10-01 15:20:00,61.82,61.85,61.63,61.64,338700.0,40.5791,40.5988,40.4544,40.461,338700.0
2007-10-01 15:30:00,61.65,61.67,61.28,61.41,667500.0,40.4675,40.4807,40.2247,40.31,667500.0
2007-10-01 15:40:00,61.41,61.43,61.23,61.37,723300.0,40.31,40.3231,40.1918,40.2837,723300.0
2007-10-01 15:50:00,61.37,61.57,61.36,61.57,752700.0,40.2837,40.415,40.2772,40.415,752700.0
2007-10-01 16:00:00,61.56,61.58,61.5,61.54,19800.0,40.4085,40.4216,40.3691,40.3953,19800.0
2007-10-01 16:10:00,61.54,61.59,61.52,61.59,3600.0,40.3953,40.4281,40.3822,40.4281,3600.0
2007-10-02 09:30:00,63.51,64.02,63.51,63.65,1437900.0,41.6884,42.0232,41.6884,41.7803,1437900.0
2007-10-02 09:40:00,63.63,63.71,63.27,63.28,1132500.0,41.7672,41.8197,41.5309,41.5375,1132500.0
2007-10-02 09:50:00,63.3,63.53,63.21,63.31,474300.0,41.5506,41.7016,41.4915,41.5572,474300.0
2007-10-02 10:00:00,63.31,63.46,63.22,63.43,346500.0,41.5572,41.6556,41.4981,41.6359,346500.0
2007-10-02 10:10:00,63.44,63.58,63.37,63.46,324600.0,41.6425,41.7344,41.5965,41.6556,324600.0
2007-10-02 10:20:00,63.46,63.47,62.92,62.94,745200.0,41.6556,41.6622,41.3012,41.3143,745200.0
2007-10-02 10:30:00,62.94,63.03,62.78,62.87,651300.0,41.3143,41.3734,41.2093,41.2683,651300.0
2007-10-02 10:40:00,62.87,62.9,62.61,62.69,501900.0,41.2683,41.288,41.0977,41.1502,501900.0
2007-10-02 10:50:00,62.7,63.03,62.67,62.86,340800.0,41.1568,41.3734,41.1371,41.2618,340800.0
2007-10-02 11:00:00,62.84,62.87,62.52,62.61,413700.0,41.2487,41.2683,41.0386,41.0977,413700.0
2007-10-02 11:10:00,62.62,62.78,62.6,62.64,289800.0,41.1042,41.2093,41.0911,41.1174,289800.0
2007-10-02 11:20:00,62.65,63.18,62.65,63.17,482400.0,41.1239,41.4718,41.1239,41.4653,482400.0
2007-10-02 11:30:00,63.15,63.16,63.03,63.08,165900.0,41.4521,41.4587,41.3734,41.4062,165900.0
2007-10-02 11:40:00,63.09,63.22,63.05,63.07,177600.0,41.4128,41.4981,41.3865,41.3996,177600.0
2007-10-02 11:50:00,63.06,63.17,62.96,63.16,118500.0,41.3931,41.4653,41.3274,41.4587,118500.0
2007-10-02 12:00:00,63.14,63.31,63.06,63.19,190200.0,41.4456,41.5572,41.3931,41.4784,190200.0
2007-10-02 12:10:00,63.18,63.37,63.15,63.34,205800.0,41.4718,41.5965,41.4521,41.5769,205800.0
2007-10-02 12:20:00,63.37,63.42,63.27,63.37,210900.0,41.5965,41.6294,41.5309,41.5965,210900.0
2007-10-02 12:30:00,63.38,63.45,63.21,63.28,157200.0,41.6031,41.6491,41.4915,41.5375,157200.0
2007-10-02 12:40:00,63.27,63.47,63.21,63.47,165600.0,41.5309,41.6622,41.4915,41.6622,165600.0
2007-10-02 12:50:00,63.46,63.65,63.38,63.5,297900.0,41.6556,41.7803,41.6031,41.6819,297900.0
2007-10-02 13:00:00,63.5,63.5,63.36,63.4,133500.0,41.6819,41.6819,41.59,41.6162,133500.0
2007-10-02 13:10:00,63.4,63.4,63.29,63.3,144000.0,41.6162,41.6162,41.544,41.5506,144000.0
2007-10-02 13:20:00,63.28,63.36,63.15,63.17,229500.0,41.5375,41.59,41.4521,41.4653,229500.0
2007-10-02 13:30:00,63.17,63.28,63.06,63.08,312600.0,41.4653,41.5375,41.3931,41.4062,312600.0
2007-10-02 13:40:00,63.08,63.33,63.08,63.27,140700.0,41.4062,41.5703,41.4062,41.5309,140700.0
2007-10-02 13:50:00,63.29,63.42,63.19,63.25,217200.0,41.544,41.6294,41.4784,41.5178,217200.0
2007-10-02 14:00:00,63.25,63.28,63.18,63.22,227700.0,41.5178,41.5375,41.4718,41.4981,227700.0
2007-10-02 14:10:00,63.22,63.36,63.2,63.36,207000.0,41.4981,41.59,41.485,41.59,207000.0
2007-10-02 14:20:00,63.36,63.4,63.26,63.3,402600.0,41.59,41.6162,41.5243,41.5506,402600.0
2007-10-02 14:30:00,63.3,63.37,63.1,63.16,594300.0,41.5506,41.5965,41.4193,41.4587,594300.0
2007-10-02 14:40:00,63.15,63.22,63.09,63.18,457800.0,41.4521,41.4981,41.4128,41.4718,457800.0
2007-10-02 14:50:00,63.17,63.23,63.09,63.2,212400.0,41.4653,41.5047,41.4128,41.485,212400.0
2007-10-02 15:00:00,63.2,63.25,62.94,62.99,303000.0,41.485,41.5178,41.3143,41.3471,303000.0
2007-10-02 15:10:00,62.98,63.03,62.7,62.75,432000.0,41.3406,41.3734,41.1568,41.1896,432000.0
2007-10-02 15:20:00,62.74,62.93,62.73,62.84,241800.0,41.183,41.3077,41.1764,41.2487,241800.0
2007-10-02 15:30:00,62.84,63.04,62.78,63.03,299400.0,41.2487,41.3799,41.2093,41.3734,299400.0
2007-10-02 15:40:00,63.0,63.21,62.96,63.17,531000.0,41.3537,41.4915,41.3274,41.4653,531000.0
2007-10-02 15:50:00,63.16,63.27,63.07,63.19,693600.0,41.4587,41.5309,41.3996,41.4784,693600.0
2007-10-02 16:00:00,63.15,63.37,63.1,63.21,28800.0,41.4521,41.5965,41.4193,41.4915,28800.0
2007-10-02 16:10:00,63.19,63.19,63.15,63.15,3600.0,41.4784,41.4784,41.4521,41.4521,3600.0
2007-10-03 09:30:00,61.28,61.33,60.85,61.13,1612800.0,40.2247,40.2575,39.9424,40.1262,1612800.0
2007-10-03 09:40:00,61.13,61.16,60.9,60.91,809700.0,40.1262,40.1459,39.9752,39.9818,809700.0
2007-10-03 09:50:00,60.9,60.9,60.04,60.13,1509900.0,39.9752,39.9752,39.4107,39.4698,1509900.0
2007-10-03 10:00:00,60.13,60.75,60.11,60.7,1269900.0,39.4698,39.8768,39.4567,39.8439,1269900.0
2007-10-03 10:10:00,60.68,60.96,60.63,60.75,748500.0,39.8308,40.0146,39.798,39.8768,748500.0
2007-10-03 10:20:00,60.75,60.98,60.75,60.85,396600.0,39.8768,40.0277,39.8768,39.9424,396600.0
2007-10-03 10:30:00,60.89,61.06,60.77,60.84,369000.0,39.9687,40.0802,39.8899,39.9358,369000.0
2007-10-03 10:40:00,60.82,60.9,60.62,60.73,371700.0,39.9227,39.9752,39.7914,39.8636,371700.0
2007-10-03 10:50:00,60.72,60.97,60.71,60.95,242400.0,39.8571,40.0212,39.8505,40.008,242400.0
2007-10-03 11:00:00,60.97,60.99,60.83,60.89,146700.0,40.0212,40.0343,39.9293,39.9687,146700.0
2007-10-03 11:10:00,60.89,61.17,60.88,61.17,283800.0,39.9687,40.1525,39.9621,40.1525,283800.0
2007-10-03 11:20:00,61.14,61.85,61.08,61.17,380100.0,40.1328,40.5988,40.0934,40.1525,380100.0
2007-10-03 11:30:00,61.17,61.21,61.07,61.21,190200.0,40.1525,40.1787,40.0868,40.1787,190200.0
2007-10-03 11:40:00,61.21,61.3,61.14,61.16,218700.0,40.1787,40.2378,40.1328,40.1459,218700.0
2007-10-03 11:50:00,61.17,61.29,61.13,61.25,175800.0,40.1525,40.2312,40.1262,40.205,175800.0
2007-10-03 12:00:00,61.25,61.25,61.13,61.15,123300.0,40.205,40.205,40.1262,40.1393,123300.0
2007-10-03 12:10:00,61.14,61.16,60.98,61.02,144300.0,40.1328,40.1459,40.0277,40.054,144300.0
2007-10-03 12:20:00,61.02,61.1,61.01,61.05,114000.0,40.054,40.1065,40.0474,40.0737,114000.0
2007-10-03 12:30:00,61.05,61.05,60.93,60.93,177900.0,40.0737,40.0737,39.9949,39.9949,177900.0
2007-10-03 12:40:00,60.95,60.98,60.89,60.96,220200.0,40.008,40.0277,39.9687,40.0146,220200.0
2007-10-03 12:50:00,60.98,61.0,60.89,60.93,72000.0,40.0277,40.0409,39.9687,39.9949,72000.0
2007-10-03 13:00:00,60.93,60.95,60.8,60.8,131100.0,39.9949,40.008,39.9096,39.9096,131100.0
2007-10-03 13:10:00,60.8,60.8,60.58,60.61,313500.0,39.9096,39.9096,39.7652,39.7849,313500.0
2007-10-03 13:20:00,60.61,60.68,60.53,60.66,265500.0,39.7849,39.8308,39.7324,39.8177,265500.0
2007-10-03 13:30:00,60.67,60.74,60.45,60.53,403200.0,39.8242,39.8702,39.6798,39.7324,403200.0
2007-10-03 13:40:00,60.53,60.66,60.23,60.26,384300.0,39.7324,39.8177,39.5354,39.5551,384300.0
2007-10-03 13:50:00,60.26,60.34,60.07,60.13,338700.0,39.5551,39.6076,39.4304,39.4698,338700.0
2007-10-03 14:00:00,60.14,60.18,59.43,59.53,1097700.0,39.4764,39.5026,39.0103,39.0759,1097700.0
2007-10-03 14:10:00,59.52,59.98,59.35,59.85,944100.0,39.0694,39.3713,38.9578,39.286,944100.0
2007-10-03 14:20:00,59.82,60.01,59.75,59.85,320400.0,39.2663,39.391,39.2204,39.286,320400.0
2007-10-03 14:30:00,59.85,59.87,59.51,59.69,495000.0,39.286,39.2991,39.0628,39.181,495000.0
2007-10-03 14:40:00,59.7,59.72,59.4,59.43,429300.0,39.1875,39.2007,38.9906,39.0103,429300.0
2007-10-03 14:50:00,59.43,59.77,59.4,59.68,446400.0,39.0103,39.2335,38.9906,39.1744,446400.0
2007-10-03 15:00:00,59.68,60.16,59.62,60.06,783600.0,39.1744,39.4895,39.135,39.4238,783600.0
2007-10-03 15:10:00,60.07,60.08,59.81,59.82,588900.0,39.4304,39.437,39.2597,39.2663,588900.0
2007-10-03 15:20:00,59.85,59.85,59.46,59.62,414600.0,39.286,39.286,39.03,39.135,414600.0
2007-10-03 15:30:00,59.61,59.92,59.49,59.51,533400.0,39.1285,39.3319,39.0497,39.0628,533400.0
2007-10-03 15:40:00,59.51,59.6,59.45,59.54,860700.0,39.0628,39.1219,39.0234,39.0825,860700.0
2007-10-03 15:50:00,59.52,59.66,59.27,59.47,1326600.0,39.0694,39.1613,38.9053,39.0366,1326600.0
2007-10-03 16:00:00,59.53,59.63,59.38,59.5,38400.0,39.0759,39.1416,38.9775,39.0563,38400.0
2007-10-03 16:10:00,59.57,59.67,59.57,59.67,22200.0,39.1022,39.1678,39.1022,39.1678,22200.0
2007-10-04 09:30:00,59.87,59.96,59.55,59.63,1059000.0,39.2991,39.3582,39.0891,39.1416,1059000.0
2007-10-04 09:40:00,59.63,59.67,58.7,58.96,1510500.0,39.1416,39.1678,38.5311,38.7018,1510500.0
2007-10-04 09:50:00,58.95,59.17,58.42,58.78,1235400.0,38.6952,38.8396,38.3473,38.5836,1235400.0
2007-10-04 10:00:00,58.78,58.95,58.65,58.89,615300.0,38.5836,38.6952,38.4983,38.6558,615300.0
2007-10-04 10:10:00,58.89,59.43,58.88,59.35,600600.0,38.6558,39.0103,38.6493,38.9578,600600.0
2007-10-04 10:20:00,59.36,59.36,59.07,59.17,245700.0,38.9644,38.9644,38.774,38.8396,245700.0
2007-10-04 10:30:00,59.15,59.7,59.15,59.53,499500.0,38.8265,39.1875,38.8265,39.0759,499500.0
2007-10-04 10:40:00,59.52,60.04,59.4,59.95,763800.0,39.0694,39.4107,38.9906,39.3516,763800.0
2007-10-04 10:50:00,60.0,60.2,59.85,60.0,550200.0,39.3845,39.5157,39.286,39.3845,550200.0
2007-10-04 11:00:00,60.01,60.16,59.98,60.07,330000.0,39.391,39.4895,39.3713,39.4304,330000.0
2007-10-04 11:10:00,60.07,60.11,59.94,60.03,221400.0,39.4304,39.4567,39.3451,39.4041,221400.0
2007-10-04 11:20:00,60.03,60.12,59.98,60.04,244800.0,39.4041,39.4632,39.3713,39.4107,244800.0
2007-10-04 11:30:00,60.05,60.13,60.03,60.05,121200.0,39.4173,39.4698,39.4041,39.4173,121200.0
2007-10-04 11:40:00,60.04,60.08,59.96,60.03,170700.0,39.4107,39.437,39.3582,39.4041,170700.0
2007-10-04 11:50:00,60.04,60.04,59.88,59.91,209400.0,39.4107,39.4107,39.3057,39.3254,209400.0
2007-10-04 12:00:00,59.91,59.95,59.83,59.95,143100.0,39.3254,39.3516,39.2729,39.3516,143100.0
2007-10-04 12:10:00,59.95,60.31,59.93,60.29,261000.0,39.3516,39.5879,39.3385,39.5748,261000.0
2007-10-04 12:20:00,60.28,60.53,60.22,60.32,365400.0,39.5683,39.7324,39.5289,39.5945,365400.0
2007-10-04 12:30:00,60.33,60.55,60.32,60.52,345600.0,39.6011,39.7455,39.5945,39.7258,345600.0
2007-10-04 12:40:00,60.53,60.53,60.39,60.46,255000.0,39.7324,39.7324,39.6405,39.6864,255000.0
2007-10-04 12:50:00,60.46,60.51,60.36,60.39,174900.0,39.6864,39.7192,39.6208,39.6405,174900.0
2007-10-04 13:00:00,60.4,60.41,60.06,60.1,478800.0,39.647,39.6536,39.4238,39.4501,478800.0
2007-10-04 13:10:00,60.1,60.12,59.88,59.96,279900.0,39.4501,39.4632,39.3057,39.3582,279900.0
2007-10-04 13:20:00,59.97,60.26,59.96,60.18,150000.0,39.3648,39.5551,39.3582,39.5026,150000.0
2007-10-04 13:30:00,60.16,60.25,60.12,60.19,114000.0,39.4895,39.5486,39.4632,39.5092,114000.0
2007-10-04 13:40:00,60.19,60.2,60.02,60.06,89100.0,39.5092,39.5157,39.3976,39.4238,89100.0
2007-10-04 13:50:00,60.05,60.09,59.98,60.01,100500.0,39.4173,39.4435,39.3713,39.391,100500.0
2007-10-04 14:00:00,60.0,60.15,59.97,60.12,95700.0,39.3845,39.4829,39.3648,39.4632,95700.0
2007-10-04 14:10:00,60.12,60.23,60.03,60.06,137700.0,39.4632,39.5354,39.4041,39.4238,137700.0
2007-10-04 14:20:00,60.04,60.11,59.98,59.98,113100.0,39.4107,39.4567,39.3713,39.3713,113100.0
2007-10-04 14:30:00,59.99,59.99,59.87,59.9,235200.0,39.3779,39.3779,39.2991,39.3188,235200.0
2007-10-04 14:40:00,59.9,59.92,59.77,59.9,158400.0,39.3188,39.3319,39.2335,39.3188,158400.0
2007-10-04 14:50:00,59.91,59.96,59.82,59.92,191700.0,39.3254,39.3582,39.2663,39.3319,191700.0
2007-10-04 15:00:00,59.92,59.96,59.89,59.96,68100.0,39.3319,39.3582,39.3123,39.3582,68100.0
2007-10-04 15:10:00,59.96,60.1,59.95,59.98,120300.0,39.3582,39.4501,39.3516,39.3713,120300.0
2007-10-04 15:20:00,59.98,60.07,59.94,60.04,430200.0,39.3713,39.4304,39.3451,39.4107,430200.0
2007-10-04 15:30:00,60.03,60.19,60.03,60.1,176700.0,39.4041,39.5092,39.4041,39.4501,176700.0
2007-10-04 15:40:00,60.09,60.27,60.04,60.13,212400.0,39.4435,39.5617,39.4107,39.4698,212400.0
2007-10-04 15:50:00,60.13,60.27,60.1,60.27,417300.0,39.4698,39.5617,39.4501,39.5617,417300.0
2007-10-04 16:00:00,60.19,60.49,60.19,60.44,53400.0,39.5092,39.7061,39.5092,39.6733,53400.0
2007-10-04 16:10:00,60.45,60.5,60.42,60.47,13200.0,39.6798,39.7127,39.6601,39.693,13200.0
2007-10-05 09:30:00,62.74,63.16,62.36,62.48,2035800.0,41.183,41.4587,40.9336,41.0123,2035800.0
2007-10-05 09:40:00,62.49,62.57,62.17,62.33,975600.0,41.0189,41.0714,40.8089,40.9139,975600.0
2007-10-05 09:50:00,62.33,62.66,62.33,62.5,590400.0,40.9139,41.1305,40.9139,41.0255,590400.0
2007-10-05 10:00:00,62.5,62.69,62.33,62.61,561000.0,41.0255,41.1502,40.9139,41.0977,561000.0
2007-10-05 10:10:00,62.63,62.68,62.5,62.57,453000.0,41.1108,41.1436,41.0255,41.0714,453000.0
2007-10-05 10:20:00,62.58,62.65,62.37,62.37,308400.0,41.078,41.1239,40.9401,40.9401,308400.0
2007-10-05 10:30:00,62.37,62.54,62.27,62.5,446400.0,40.9401,41.0517,40.8745,41.0255,446400.0
2007-10-05 10:40:00,62.5,62.52,62.33,62.43,276000.0,41.0255,41.0386,40.9139,40.9795,276000.0
2007-10-05 10:50:00,62.45,62.46,62.17,62.24,381300.0,40.9927,40.9992,40.8089,40.8548,381300.0
2007-10-05 11:00:00,62.25,62.52,62.25,62.35,431700.0,40.8614,41.0386,40.8614,40.927,431700.0
2007-10-05 11:10:00,62.36,62.44,62.32,62.44,188100.0,40.9336,40.9861,40.9073,40.9861,188100.0
2007-10-05 11:20:00,62.44,62.5,62.36,62.39,211500.0,40.9861,41.0255,40.9336,40.9533,211500.0
2007-10-05 11:30:00,62.39,62.65,62.39,62.62,450600.0,40.9533,41.1239,40.9533,41.1042,450600.0
2007-10-05 11:40:00,62.63,62.76,62.62,62.7,352200.0,41.1108,41.1961,41.1042,41.1568,352200.0
2007-10-05 11:50:00,62.7,62.81,62.67,62.76,299100.0,41.1568,41.229,41.1371,41.1961,299100.0
2007-10-05 12:00:00,62.76,62.76,62.67,62.69,153000.0,41.1961,41.1961,41.1371,41.1502,153000.0
2007-10-05 12:10:00,62.69,62.77,62.66,62.72,243000.0,41.1502,41.2027,41.1305,41.1699,243000.0
2007-10-05 12:20:00,62.72,62.78,62.66,62.7,336300.0,41.1699,41.2093,41.1305,41.1568,336300.0
2007-10-05 12:30:00,62.7,62.75,62.67,62.68,191100.0,41.1568,41.1896,41.1371,41.1436,191100.0
2007-10-05 12:40:00,62.68,62.68,62.63,62.68,216900.0,41.1436,41.1436,41.1108,41.1436,216900.0
2007-10-05 12:50:00,62.68,62.71,62.65,62.69,143100.0,41.1436,41.1633,41.1239,41.1502,143100.0
2007-10-05 13:00:00,62.69,62.79,62.67,62.69,154800.0,41.1502,41.2158,41.1371,41.1502,154800.0
2007-10-05 13:10:00,62.67,62.68,62.62,62.66,243000.0,41.1371,41.1436,41.1042,41.1305,243000.0
2007-10-05 13:20:00,62.66,62.83,62.57,62.7,315600.0,41.1305,41.2421,41.0714,41.1568,315600.0
2007-10-05 13:30:00,62.69,62.91,62.68,62.86,299700.0,41.1502,41.2946,41.1436,41.2618,299700.0
2007-10-05 13:40:00,62.85,63.0,62.85,62.93,345000.0,41.2552,41.3537,41.2552,41.3077,345000.0
2007-10-05 13:50:00,62.92,63.16,62.89,63.09,377100.0,41.3012,41.4587,41.2815,41.4128,377100.0
2007-10-05 14:00:00,63.09,63.4,63.06,63.31,683400.0,41.4128,41.6162,41.3931,41.5572,683400.0
2007-10-05 14:10:00,63.32,63.39,63.27,63.39,276300.0,41.5637,41.6097,41.5309,41.6097,276300.0
2007-10-05 14:20:00,63.39,63.71,63.33,63.62,641400.0,41.6097,41.8197,41.5703,41.7607,641400.0
2007-10-05 14:30:00,63.63,63.72,63.58,63.61,358200.0,41.7672,41.8263,41.7344,41.7541,358200.0
2007-10-05 14:40:00,63.62,63.71,63.48,63.68,505800.0,41.7607,41.8197,41.6688,41.8,505800.0
2007-10-05 14:50:00,63.62,63.64,63.42,63.56,327900.0,41.7607,41.7738,41.6294,41.7213,327900.0
2007-10-05 15:00:00,63.59,63.81,63.58,63.77,335400.0,41.741,41.8854,41.7344,41.8591,335400.0
2007-10-05 15:10:00,63.75,63.83,63.61,63.62,256800.0,41.846,41.8985,41.7541,41.7607,256800.0
2007-10-05 15:20:00,63.62,63.7,63.54,63.63,248400.0,41.7607,41.8132,41.7081,41.7672,248400.0
2007-10-05 15:30:00,63.63,63.67,63.56,63.57,248400.0,41.7672,41.7935,41.7213,41.7278,248400.0
2007-10-05 15:40:00,63.6,63.64,63.39,63.43,498900.0,41.7475,41.7738,41.6097,41.6359,498900.0
2007-10-05 15:50:00,63.45,63.74,63.42,63.71,725400.0,41.6491,41.8394,41.6294,41.8197,725400.0
2007-10-05 16:00:00,63.69,63.83,63.63,63.67,94500.0,41.8066,41.8985,41.7672,41.7935,94500.0
2007-10-05 16:10:00,63.69,63.76,63.69,63.76,8700.0,41.8066,41.8525,41.8066,41.8525,8700.0
2007-10-08 09:30:00,62.1,62.16,61.67,61.96,976200.0,40.7629,40.8023,40.4807,40.671,976200.0
2007-10-08 09:40:00,61.93,62.25,61.93,62.04,486600.0,40.6513,40.8614,40.6513,40.7235,486600.0
2007-10-08 09:50:00,62.05,62.12,61.9,62.05,292800.0,40.7301,40.776,40.6316,40.7301,292800.0
2007-10-08 10:00:00,62.06,62.32,62.01,62.32,248100.0,40.7367,40.9073,40.7038,40.9073,248100.0
2007-10-08 10:10:00,62.29,62.34,62.14,62.26,416100.0,40.8876,40.9204,40.7892,40.8679,416100.0
2007-10-08 10:20:00,62.28,62.46,62.26,62.27,343500.0,40.8811,40.9992,40.8679,40.8745,343500.0
2007-10-08 10:30:00,62.27,62.41,62.21,62.3,198000.0,40.8745,40.9664,40.8351,40.8942,198000.0
2007-10-08 10:40:00,62.31,62.45,62.21,62.41,163200.0,40.9008,40.9927,40.8351,40.9664,163200.0
2007-10-08 10:50:00,62.42,62.53,62.36,62.46,195000.0,40.973,41.0452,40.9336,40.9992,195000.0
2007-10-08 11:00:00,62.45,62.45,61.95,62.1,640200.0,40.9927,40.9927,40.6645,40.7629,640200.0
2007-10-08 11:10:00,62.11,62.11,62.02,62.04,242700.0,40.7695,40.7695,40.7104,40.7235,242700.0
2007-10-08 11:20:00,62.03,62.12,62.03,62.04,225900.0,40.717,40.776,40.717,40.7235,225900.0
2007-10-08 11:30:00,62.05,62.12,61.96,62.07,133200.0,40.7301,40.776,40.671,40.7432,133200.0
2007-10-08 11:40:00,62.08,62.11,61.92,61.95,151500.0,40.7498,40.7695,40.6448,40.6645,151500.0
2007-10-08 11:50:00,61.95,62.0,61.94,61.98,74400.0,40.6645,40.6973,40.6579,40.6841,74400.0
2007-10-08 12:00:00,61.98,62.0,61.93,61.93,106800.0,40.6841,40.6973,40.6513,40.6513,106800.0
2007-10-08 12:10:00,61.93,61.97,61.86,61.87,147900.0,40.6513,40.6776,40.6054,40.6119,147900.0
2007-10-08 12:20:00,61.87,61.94,61.87,61.89,61200.0,40.6119,40.6579,40.6119,40.6251,61200.0
2007-10-08 12:30:00,61.88,61.95,61.86,61.91,85200.0,40.6185,40.6645,40.6054,40.6382,85200.0
2007-10-08 12:40:00,61.91,62.07,61.91,62.02,59100.0,40.6382,40.7432,40.6382,40.7104,59100.0
2007-10-08 12:50:00,62.02,62.15,62.01,62.11,84900.0,40.7104,40.7957,40.7038,40.7695,84900.0
2007-10-08 13:00:00,62.11,62.17,62.08,62.11,47400.0,40.7695,40.8089,40.7498,40.7695,47400.0
2007-10-08 13:10:00,62.12,62.2,62.1,62.2,59400.0,40.776,40.8286,40.7629,40.8286,59400.0
2007-10-08 13:20:00,62.2,62.22,62.13,62.15,86700.0,40.8286,40.8417,40.7826,40.7957,86700.0
2007-10-08 13:30:00,62.15,62.19,62.12,62.12,76800.0,40.7957,40.822,40.776,40.776,76800.0
2007-10-08 13:40:00,62.12,62.12,61.97,62.04,132600.0,40.776,40.776,40.6776,40.7235,132600.0
2007-10-08 13:50:00,62.02,62.07,61.98,62.02,68100.0,40.7104,40.7432,40.6841,40.7104,68100.0
2007-10-08 14:00:00,62.01,62.06,62.0,62.05,52800.0,40.7038,40.7367,40.6973,40.7301,52800.0
2007-10-08 14:10:00,62.07,62.14,62.01,62.13,83100.0,40.7432,40.7892,40.7038,40.7826,83100.0
2007-10-08 14:20:00,62.13,62.15,62.05,62.13,55800.0,40.7826,40.7957,40.7301,40.7826,55800.0
2007-10-08 14:30:00,62.13,62.25,62.13,62.16,76800.0,40.7826,40.8614,40.7826,40.8023,76800.0
2007-10-08 14:40:00,62.15,62.25,62.08,62.2,119400.0,40.7957,40.8614,40.7498,40.8286,119400.0
2007-10-08 14:50:00,62.2,62.33,62.14,62.24,175500.0,40.8286,40.9139,40.7892,40.8548,175500.0
2007-10-08 15:00:00,62.24,62.27,62.12,62.17,86100.0,40.8548,40.8745,40.776,40.8089,86100.0
2007-10-08 15:10:00,62.18,62.27,62.17,62.26,98100.0,40.8154,40.8745,40.8089,40.8679,98100.0
2007-10-08 15:20:00,62.26,62.29,62.19,62.22,128700.0,40.8679,40.8876,40.822,40.8417,128700.0
2007-10-08 15:30:00,62.24,62.33,62.22,62.3,99900.0,40.8548,40.9139,40.8417,40.8942,99900.0
2007-10-08 15:40:00,62.3,62.37,62.27,62.3,174300.0,40.8942,40.9401,40.8745,40.8942,174300.0
2007-10-08 15:50:00,62.31,62.32,62.23,62.25,255900.0,40.9008,40.9073,40.8482,40.8614,255900.0
2007-10-08 16:00:00,62.24,62.35,62.24,62.3,13500.0,40.8548,40.927,40.8548,40.8942,13500.0
2007-10-08 16:10:00,62.34,62.39,62.26,62.26,12600.0,40.9204,40.9533,40.8679,40.8679,12600.0
2007-10-09 09:30:00,63.38,63.66,63.2,63.29,722700.0,41.6031,41.7869,41.485,41.544,722700.0
2007-10-09 09:40:00,63.29,63.42,63.27,63.34,501000.0,41.544,41.6294,41.5309,41.5769,501000.0
2007-10-09 09:50:00,63.35,63.4,63.18,63.2,332700.0,41.5834,41.6162,41.4718,41.485,332700.0
2007-10-09 10:00:00,63.2,63.27,62.93,63.0,323700.0,41.485,41.5309,41.3077,41.3537,323700.0
2007-10-09 10:10:00,63.0,63.02,62.87,62.97,251700.0,41.3537,41.3668,41.2683,41.334,251700.0
2007-10-09 10:20:00,62.98,63.01,62.81,62.92,179400.0,41.3406,41.3602,41.229,41.3012,179400.0
2007-10-09 10:30:00,62.93,62.97,62.76,62.85,302100.0,41.3077,41.334,41.1961,41.2552,302100.0
2007-10-09 10:40:00,62.85,62.91,62.75,62.8,322500.0,41.2552,41.2946,41.1896,41.2224,322500.0
2007-10-09 10:50:00,62.8,63.05,62.78,63.04,216900.0,41.2224,41.3865,41.2093,41.3799,216900.0
2007-10-09 11:00:00,63.06,63.28,63.06,63.23,231600.0,41.3931,41.5375,41.3931,41.5047,231600.0
2007-10-09 11:10:00,63.23,63.23,63.07,63.14,133800.0,41.5047,41.5047,41.3996,41.4456,133800.0
2007-10-09 11:20:00,63.13,63.24,63.05,63.22,135900.0,41.439,41.5112,41.3865,41.4981,135900.0
2007-10-09 11:30:00,63.22,63.4,63.21,63.27,297900.0,41.4981,41.6162,41.4915,41.5309,297900.0
2007-10-09 11:40:00,63.26,63.45,63.21,63.42,244200.0,41.5243,41.6491,41.4915,41.6294,244200.0
2007-10-09 11:50:00,63.44,63.5,63.36,63.48,130200.0,41.6425,41.6819,41.59,41.6688,130200.0
2007-10-09 12:00:00,63.48,63.48,63.37,63.37,112500.0,41.6688,41.6688,41.5965,41.5965,112500.0
2007-10-09 12:10:00,63.37,63.47,63.3,63.46,113100.0,41.5965,41.6622,41.5506,41.6556,113100.0
2007-10-09 12:20:00,63.44,63.52,63.43,63.48,86100.0,41.6425,41.695,41.6359,41.6688,86100.0
2007-10-09 12:30:00,63.48,63.5,63.4,63.42,130800.0,41.6688,41.6819,41.6162,41.6294,130800.0
2007-10-09 12:40:00,63.43,63.43,63.21,63.27,258000.0,41.6359,41.6359,41.4915,41.5309,258000.0
2007-10-09 12:50:00,63.27,63.27,63.15,63.24,191400.0,41.5309,41.5309,41.4521,41.5112,191400.0
2007-10-09 13:00:00,63.25,63.25,63.17,63.21,93300.0,41.5178,41.5178,41.4653,41.4915,93300.0
2007-10-09 13:10:00,63.23,63.32,63.23,63.31,50700.0,41.5047,41.5637,41.5047,41.5572,50700.0
2007-10-09 13:20:00,63.28,63.29,62.94,62.98,276300.0,41.5375,41.544,41.3143,41.3406,276300.0
2007-10-09 13:30:00,62.99,63.09,62.96,63.09,123000.0,41.3471,41.4128,41.3274,41.4128,123000.0
2007-10-09 13:40:00,63.1,63.3,63.0,63.25,114900.0,41.4193,41.5506,41.3537,41.5178,114900.0
2007-10-09 13:50:00,63.23,63.24,63.11,63.13,129000.0,41.5047,41.5112,41.4259,41.439,129000.0
2007-10-09 14:00:00,63.13,63.43,62.98,63.14,489900.0,41.439,41.6359,41.3406,41.4456,489900.0
2007-10-09 14:10:00,63.14,63.32,63.1,63.17,99300.0,41.4456,41.5637,41.4193,41.4653,99300.0
2007-10-09 14:20:00,63.17,63.52,63.17,63.48,160500.0,41.4653,41.695,41.4653,41.6688,160500.0
2007-10-09 14:30:00,63.49,63.64,63.44,63.57,295500.0,41.6753,41.7738,41.6425,41.7278,295500.0
2007-10-09 14:40:00,63.57,63.8,63.5,63.75,280500.0,41.7278,41.8788,41.6819,41.846,280500.0
2007-10-09 14:50:00,63.74,63.92,63.7,63.81,674700.0,41.8394,41.9576,41.8132,41.8854,674700.0
2007-10-09 15:00:00,63.8,63.84,63.72,63.75,241800.0,41.8788,41.9051,41.8263,41.846,241800.0
2007-10-09 15:10:00,63.74,64.0,63.72,63.97,437400.0,41.8394,42.0101,41.8263,41.9904,437400.0
2007-10-09 15:20:00,63.97,64.0,63.84,63.93,310800.0,41.9904,42.0101,41.9051,41.9641,310800.0
2007-10-09 15:30:00,63.92,63.99,63.82,63.91,256500.0,41.9576,42.0035,41.8919,41.951,256500.0
2007-10-09 15:40:00,63.9,63.95,63.69,63.84,554700.0,41.9444,41.9773,41.8066,41.9051,554700.0
2007-10-09 15:50:00,63.83,63.94,63.83,63.92,374700.0,41.8985,41.9707,41.8985,41.9576,374700.0
2007-10-09 16:00:00,63.92,63.97,63.91,63.96,47700.0,41.9576,41.9904,41.951,41.9838,47700.0
2007-10-09 16:10:00,63.96,63.96,63.91,63.91,10800.0,41.9838,41.9838,41.951,41.951,10800.0
2007-10-10 09:30:00,63.87,64.29,63.69,63.76,676500.0,41.9248,42.2004,41.8066,41.8525,676500.0
2007-10-10 09:40:00,63.75,63.84,63.5,63.54,909900.0,41.846,41.9051,41.6819,41.7081,909900.0
2007-10-10 09:50:00,63.56,63.58,63.36,63.4,474900.0,41.7213,41.7344,41.59,41.6162,474900.0
2007-10-10 10:00:00,63.42,63.5,63.21,63.23,441600.0,41.6294,41.6819,41.4915,41.5047,441600.0
2007-10-10 10:10:00,63.25,63.37,63.15,63.33,421500.0,41.5178,41.5965,41.4521,41.5703,421500.0
2007-10-10 10:20:00,63.33,63.58,63.25,63.58,338400.0,41.5703,41.7344,41.5178,41.7344,338400.0
2007-10-10 10:30:00,63.59,63.7,63.49,63.6,341700.0,41.741,41.8132,41.6753,41.7475,341700.0
2007-10-10 10:40:00,63.62,63.72,63.54,63.67,242400.0,41.7607,41.8263,41.7081,41.7935,242400.0
2007-10-10 10:50:00,63.67,63.78,63.66,63.69,167400.0,41.7935,41.8657,41.7869,41.8066,167400.0
2007-10-10 11:00:00,63.69,63.93,63.69,63.91,147600.0,41.8066,41.9641,41.8066,41.951,147600.0
2007-10-10 11:10:00,63.93,64.01,63.87,63.98,252300.0,41.9641,42.0167,41.9248,41.997,252300.0
2007-10-10 11:20:00,63.97,64.12,63.92,64.11,214800.0,41.9904,42.0889,41.9576,42.0823,214800.0
2007-10-10 11:30:00,64.1,64.1,63.92,64.05,160200.0,42.0757,42.0757,41.9576,42.0429,160200.0
2007-10-10 11:40:00,64.07,64.17,63.97,64.05,251400.0,42.056,42.1217,41.9904,42.0429,251400.0
2007-10-10 11:50:00,64.04,64.05,63.78,63.85,212700.0,42.0363,42.0429,41.8657,41.9116,212700.0
2007-10-10 12:00:00,63.85,63.94,63.79,63.9,128400.0,41.9116,41.9707,41.8722,41.9444,128400.0
2007-10-10 12:10:00,63.89,63.89,63.69,63.74,163800.0,41.9379,41.9379,41.8066,41.8394,163800.0
2007-10-10 12:20:00,63.74,63.82,63.71,63.76,91800.0,41.8394,41.8919,41.8197,41.8525,91800.0
2007-10-10 12:30:00,63.77,63.79,63.67,63.76,132300.0,41.8591,41.8722,41.7935,41.8525,132300.0
2007-10-10 12:40:00,63.76,63.87,63.67,63.81,532800.0,41.8525,41.9248,41.7935,41.8854,532800.0
2007-10-10 12:50:00,63.82,63.94,63.77,63.84,81600.0,41.8919,41.9707,41.8591,41.9051,81600.0
2007-10-10 13:00:00,63.84,63.84,63.7,63.72,163800.0,41.9051,41.9051,41.8132,41.8263,163800.0
2007-10-10 13:10:00,63.71,63.73,63.44,63.44,259500.0,41.8197,41.8329,41.6425,41.6425,259500.0
2007-10-10 13:20:00,63.44,63.64,63.25,63.25,276900.0,41.6425,41.7738,41.5178,41.5178,276900.0
2007-10-10 13:30:00,63.27,63.56,63.27,63.5,151500.0,41.5309,41.7213,41.5309,41.6819,151500.0
2007-10-10 13:40:00,63.49,63.63,63.45,63.6,76200.0,41.6753,41.7672,41.6491,41.7475,76200.0
2007-10-10 13:50:00,63.6,63.62,63.52,63.59,180000.0,41.7475,41.7607,41.695,41.741,180000.0
2007-10-10 14:00:00,63.61,63.73,63.61,63.63,124200.0,41.7541,41.8329,41.7541,41.7672,124200.0
2007-10-10 14:10:00,63.63,63.83,63.63,63.82,129300.0,41.7672,41.8985,41.7672,41.8919,129300.0
2007-10-10 14:20:00,63.83,64.0,63.82,63.95,140700.0,41.8985,42.0101,41.8919,41.9773,140700.0
2007-10-10 14:30:00,63.93,64.06,63.86,63.95,151500.0,41.9641,42.0495,41.9182,41.9773,151500.0
2007-10-10 14:40:00,63.93,64.12,63.92,64.04,183000.0,41.9641,42.0889,41.9576,42.0363,183000.0
2007-10-10 14:50:00,64.07,64.07,63.91,64.01,110100.0,42.056,42.056,41.951,42.0167,110100.0
2007-10-10 15:00:00,63.98,64.17,63.97,64.09,217800.0,41.997,42.1217,41.9904,42.0692,217800.0
2007-10-10 15:10:00,64.1,64.3,64.08,64.29,185400.0,42.0757,42.207,42.0626,42.2004,185400.0
2007-10-10 15:20:00,64.29,64.41,64.24,64.25,375900.0,42.2004,42.2792,42.1676,42.1742,375900.0
2007-10-10 15:30:00,64.27,64.34,64.13,64.17,189000.0,42.1873,42.2333,42.0954,42.1217,189000.0
2007-10-10 15:40:00,64.19,64.35,64.12,64.33,177600.0,42.1348,42.2398,42.0889,42.2267,177600.0
2007-10-10 15:50:00,64.33,64.34,64.11,64.15,239100.0,42.2267,42.2333,42.0823,42.1085,239100.0
2007-10-10 16:00:00,64.15,64.17,64.01,64.13,17400.0,42.1085,42.1217,42.0167,42.0954,17400.0
2007-10-10 16:10:00,64.1,64.1,64.1,64.1,1500.0,42.0757,42.0757,42.0757,42.0757,1500.0
2007-10-11 09:30:00,66.62,66.95,66.47,66.52,1407000.0,43.7299,43.9465,43.6314,43.6642,1407000.0
2007-10-11 09:40:00,66.52,66.77,66.24,66.34,949500.0,43.6642,43.8283,43.4804,43.5461,949500.0
2007-10-11 09:50:00,66.33,66.49,66.01,66.31,985500.0,43.5395,43.6445,43.3295,43.5264,985500.0
2007-10-11 10:00:00,66.31,66.53,66.31,66.36,544200.0,43.5264,43.6708,43.5264,43.5592,544200.0
2007-10-11 10:10:00,66.36,66.53,66.34,66.38,393000.0,43.5592,43.6708,43.5461,43.5723,393000.0
2007-10-11 10:20:00,66.39,66.53,66.29,66.45,286200.0,43.5789,43.6708,43.5133,43.6183,286200.0
2007-10-11 10:30:00,66.46,66.63,66.39,66.56,615900.0,43.6248,43.7364,43.5789,43.6905,615900.0
2007-10-11 10:40:00,66.56,66.66,66.55,66.61,506700.0,43.6905,43.7561,43.6839,43.7233,506700.0
2007-10-11 10:50:00,66.61,66.76,66.57,66.7,544800.0,43.7233,43.8218,43.6971,43.7824,544800.0
2007-10-11 11:00:00,66.69,66.76,66.59,66.69,306900.0,43.7758,43.8218,43.7102,43.7758,306900.0
2007-10-11 11:10:00,66.69,66.7,66.4,66.48,375600.0,43.7758,43.7824,43.5855,43.638,375600.0
2007-10-11 11:20:00,66.48,66.55,66.48,66.53,378600.0,43.638,43.6839,43.638,43.6708,378600.0
2007-10-11 11:30:00,66.54,66.75,66.5,66.73,225000.0,43.6774,43.8152,43.6511,43.8021,225000.0
2007-10-11 11:40:00,66.71,66.81,66.67,66.67,253800.0,43.789,43.8546,43.7627,43.7627,253800.0
2007-10-11 11:50:00,66.68,66.85,66.64,66.83,192900.0,43.7693,43.8808,43.743,43.8677,192900.0
2007-10-11 12:00:00,66.83,66.99,66.82,66.85,319200.0,43.8677,43.9727,43.8612,43.8808,319200.0
2007-10-11 12:10:00,66.85,67.12,66.82,67.09,476700.0,43.8808,44.0581,43.8612,44.0384,476700.0
2007-10-11 12:20:00,67.08,67.17,67.05,67.15,403200.0,44.0318,44.0909,44.0121,44.0778,403200.0
2007-10-11 12:30:00,67.15,67.26,67.14,67.21,254700.0,44.0778,44.15,44.0712,44.1172,254700.0
2007-10-11 12:40:00,67.2,67.32,67.18,67.23,227400.0,44.1106,44.1894,44.0975,44.1303,227400.0
2007-10-11 12:50:00,67.25,67.28,67.11,67.14,150300.0,44.1434,44.1631,44.0515,44.0712,150300.0
2007-10-11 13:00:00,67.14,67.14,67.0,67.08,181200.0,44.0712,44.0712,43.9793,44.0318,181200.0
2007-10-11 13:10:00,67.09,67.25,66.95,66.95,334200.0,44.0384,44.1434,43.9465,43.9465,334200.0
2007-10-11 13:20:00,66.96,66.99,66.8,66.92,327000.0,43.9531,43.9727,43.848,43.9268,327000.0
2007-10-11 13:30:00,66.92,66.93,66.51,66.62,703200.0,43.9268,43.9334,43.6577,43.7299,703200.0
2007-10-11 13:40:00,66.63,66.94,66.63,66.84,259800.0,43.7364,43.9399,43.7364,43.8743,259800.0
2007-10-11 13:50:00,66.84,66.87,66.2,66.33,859500.0,43.8743,43.894,43.4542,43.5395,859500.0
2007-10-11 14:00:00,66.33,66.33,65.73,66.0,1020300.0,43.5395,43.5395,43.1457,43.3229,1020300.0
2007-10-11 14:10:00,65.92,66.2,64.64,64.96,1742700.0,43.2704,43.4542,42.4302,42.6402,1742700.0
2007-10-11 14:20:00,64.96,65.97,64.68,64.78,1913100.0,42.6402,43.3032,42.4564,42.5221,1913100.0
2007-10-11 14:30:00,64.8,65.67,64.35,65.5,1737300.0,42.5352,43.1063,42.2398,42.9947,1737300.0
2007-10-11 14:40:00,65.5,65.92,65.44,65.55,1097400.0,42.9947,43.2704,42.9553,43.0275,1097400.0
2007-10-11 14:50:00,65.55,65.56,64.67,64.83,958500.0,43.0275,43.0341,42.4499,42.5549,958500.0
2007-10-11 15:00:00,64.8,65.08,64.15,64.3,1317600.0,42.5352,42.719,42.1085,42.207,1317600.0
2007-10-11 15:10:00,64.31,64.49,63.06,63.47,2049300.0,42.2136,42.3317,41.3931,41.6622,2049300.0
2007-10-11 15:20:00,63.47,63.57,62.6,63.23,1712100.0,41.6622,41.7278,41.0911,41.5047,1712100.0
2007-10-11 15:30:00,63.23,64.22,62.85,63.83,1386900.0,41.5047,42.1545,41.2552,41.8985,1386900.0
2007-10-11 15:40:00,63.86,64.3,63.53,63.92,1166100.0,41.9182,42.207,41.7016,41.9576,1166100.0
2007-10-11 15:50:00,63.9,64.27,63.62,64.17,1063500.0,41.9444,42.1873,41.7607,42.1217,1063500.0
2007-10-11 16:00:00,64.0,64.13,63.95,64.0,69300.0,42.0101,42.0954,41.9773,42.0101,69300.0
2007-10-11 16:10:00,64.03,64.16,63.9,64.13,11400.0,42.0298,42.1151,41.9444,42.0954,11400.0
2007-10-12 09:30:00,65.92,66.0,65.46,65.49,1113000.0,43.2704,43.3229,42.9684,42.9881,1113000.0
2007-10-12 09:40:00,65.52,66.21,65.51,66.04,1129800.0,43.0078,43.4607,43.0013,43.3492,1129800.0
2007-10-12 09:50:00,66.04,66.25,65.81,66.03,555000.0,43.3492,43.487,43.1982,43.3426,555000.0
2007-10-12 10:00:00,66.02,66.47,65.64,66.37,881400.0,43.336,43.6314,43.0866,43.5658,881400.0
2007-10-12 10:10:00,66.37,66.58,66.22,66.38,866700.0,43.5658,43.7036,43.4673,43.5723,866700.0
2007-10-12 10:20:00,66.38,66.59,66.26,66.39,474900.0,43.5723,43.7102,43.4936,43.5789,474900.0
2007-10-12 10:30:00,66.39,66.5,66.13,66.21,621000.0,43.5789,43.6511,43.4082,43.4607,621000.0
2007-10-12 10:40:00,66.2,66.5,66.09,66.14,440700.0,43.4542,43.6511,43.382,43.4148,440700.0
2007-10-12 10:50:00,66.17,66.29,66.03,66.28,258600.0,43.4345,43.5133,43.3426,43.5067,258600.0
2007-10-12 11:00:00,66.29,66.56,66.27,66.47,291600.0,43.5133,43.6905,43.5001,43.6314,291600.0
2007-10-12 11:10:00,66.44,66.47,66.31,66.38,219000.0,43.6117,43.6314,43.5264,43.5723,219000.0
2007-10-12 11:20:00,66.38,66.6,66.38,66.5,286200.0,43.5723,43.7167,43.5723,43.6511,286200.0
2007-10-12 11:30:00,66.5,66.57,66.43,66.51,289800.0,43.6511,43.6971,43.6052,43.6577,289800.0
2007-10-12 11:40:00,66.52,66.61,66.43,66.55,213300.0,43.6642,43.7233,43.6052,43.6839,213300.0
2007-10-12 11:50:00,66.53,66.54,66.25,66.32,288000.0,43.6708,43.6774,43.487,43.533,288000.0
2007-10-12 12:00:00,66.28,66.41,66.23,66.29,213000.0,43.5067,43.592,43.4739,43.5133,213000.0
2007-10-12 12:10:00,66.3,66.4,66.22,66.32,179400.0,43.5198,43.5855,43.4673,43.533,179400.0
2007-10-12 12:20:00,66.33,66.66,66.33,66.59,384900.0,43.5395,43.7561,43.5395,43.7102,384900.0
2007-10-12 12:30:00,66.59,66.59,66.45,66.56,241800.0,43.7102,43.7102,43.6183,43.6905,241800.0
2007-10-12 12:40:00,66.58,66.92,66.56,66.77,530100.0,43.7036,43.9268,43.6905,43.8283,530100.0
2007-10-12 12:50:00,66.76,66.82,66.69,66.72,206700.0,43.8218,43.8612,43.7758,43.7955,206700.0
2007-10-12 13:00:00,66.74,66.8,66.55,66.55,238500.0,43.8086,43.848,43.6839,43.6839,238500.0
2007-10-12 13:10:00,66.57,66.57,66.32,66.33,327900.0,43.6971,43.6971,43.533,43.5395,327900.0
2007-10-12 13:20:00,66.34,66.47,66.24,66.41,522300.0,43.5461,43.6314,43.4804,43.592,522300.0
2007-10-12 13:30:00,66.44,66.59,66.35,66.53,211500.0,43.6117,43.7102,43.5526,43.6708,211500.0
2007-10-12 13:40:00,66.5,66.66,66.47,66.53,183600.0,43.6511,43.7561,43.6314,43.6708,183600.0
2007-10-12 13:50:00,66.53,66.58,66.43,66.48,183000.0,43.6708,43.7036,43.6052,43.638,183000.0
2007-10-12 14:00:00,66.5,66.83,66.5,66.57,281400.0,43.6511,43.8677,43.6511,43.6971,281400.0
2007-10-12 14:10:00,66.56,66.68,66.47,66.63,144000.0,43.6905,43.7693,43.6314,43.7364,144000.0
2007-10-12 14:20:00,66.62,66.67,66.53,66.62,126900.0,43.7299,43.7627,43.6708,43.7299,126900.0
2007-10-12 14:30:00,66.62,66.83,66.6,66.81,294300.0,43.7299,43.8677,43.7167,43.8546,294300.0
2007-10-12 14:40:00,66.83,66.86,66.73,66.79,495900.0,43.8677,43.8874,43.8021,43.8415,495900.0
2007-10-12 14:50:00,66.78,66.91,66.69,66.7,292200.0,43.8349,43.9202,43.7758,43.7824,292200.0
2007-10-12 15:00:00,66.69,66.71,66.42,66.52,420600.0,43.7758,43.789,43.5986,43.6642,420600.0
2007-10-12 15:10:00,66.52,66.71,66.48,66.52,398700.0,43.6642,43.789,43.638,43.6642,398700.0
2007-10-12 15:20:00,66.53,66.8,66.53,66.66,504300.0,43.6708,43.848,43.6708,43.7561,504300.0
2007-10-12 15:30:00,66.64,67.18,66.62,67.18,549000.0,43.743,44.0975,43.7299,44.0975,549000.0
2007-10-12 15:40:00,67.18,67.67,67.1,67.2,1075500.0,44.0975,44.4191,44.045,44.1106,1075500.0
2007-10-12 15:50:00,67.2,67.33,67.13,67.19,819600.0,44.1106,44.1959,44.0646,44.104,819600.0
2007-10-12 16:00:00,67.22,67.44,67.22,67.32,84900.0,44.1237,44.2681,44.1237,44.1894,84900.0
2007-10-12 16:10:00,67.42,67.42,67.32,67.42,7200.0,44.255,44.255,44.1894,44.255,7200.0
2007-10-15 09:30:00,69.25,69.33,68.71,68.84,1168200.0,45.4562,45.5087,45.1018,45.1871,1168200.0
2007-10-15 09:40:00,68.84,69.12,68.51,68.7,686700.0,45.1871,45.3709,44.9705,45.0952,686700.0
2007-10-15 09:50:00,68.71,68.88,68.46,68.46,529800.0,45.1018,45.2134,44.9377,44.9377,529800.0
2007-10-15 10:00:00,68.47,68.72,68.41,68.6,621300.0,44.9442,45.1083,44.9048,45.0296,621300.0
2007-10-15 10:10:00,68.6,68.88,68.58,68.86,445800.0,45.0296,45.2134,45.0164,45.2002,445800.0
2007-10-15 10:20:00,68.86,69.1,68.86,68.89,522600.0,45.2002,45.3578,45.2002,45.2199,522600.0
2007-10-15 10:30:00,68.88,68.99,68.57,68.57,334800.0,45.2134,45.2856,45.0099,45.0099,334800.0
2007-10-15 10:40:00,68.57,68.66,68.4,68.49,353100.0,45.0099,45.0689,44.8983,44.9574,353100.0
2007-10-15 10:50:00,68.44,68.5,68.14,68.19,453900.0,44.9245,44.9639,44.7276,44.7604,453900.0
2007-10-15 11:00:00,68.2,68.22,67.53,67.68,753900.0,44.767,44.7801,44.3272,44.4257,753900.0
2007-10-15 11:10:00,67.71,68.17,67.57,67.87,571200.0,44.4454,44.7473,44.3535,44.5504,571200.0
2007-10-15 11:20:00,67.86,67.96,67.5,67.74,657600.0,44.5438,44.6095,44.3075,44.4651,657600.0
2007-10-15 11:30:00,67.73,67.87,67.38,67.87,544800.0,44.4585,44.5504,44.2287,44.5504,544800.0
2007-10-15 11:40:00,67.87,67.92,67.54,67.55,378600.0,44.5504,44.5832,44.3338,44.3403,378600.0
2007-10-15 11:50:00,67.55,67.92,67.45,67.81,294300.0,44.3403,44.5832,44.2747,44.511,294300.0
2007-10-15 12:00:00,67.79,67.79,67.5,67.74,284400.0,44.4979,44.4979,44.3075,44.4651,284400.0
2007-10-15 12:10:00,67.74,67.93,67.69,67.72,266700.0,44.4651,44.5898,44.4322,44.4519,266700.0
2007-10-15 12:20:00,67.71,67.8,67.5,67.5,212100.0,44.4454,44.5044,44.3075,44.3075,212100.0
2007-10-15 12:30:00,67.53,67.68,67.4,67.68,176100.0,44.3272,44.4257,44.2419,44.4257,176100.0
2007-10-15 12:40:00,67.66,67.67,67.2,67.22,364800.0,44.4125,44.4191,44.1106,44.1237,364800.0
2007-10-15 12:50:00,67.24,67.42,67.24,67.31,270300.0,44.1368,44.255,44.1368,44.1828,270300.0
2007-10-15 13:00:00,67.31,67.34,66.78,66.78,442800.0,44.1828,44.2025,43.8349,43.8349,442800.0
2007-10-15 13:10:00,66.8,67.01,66.65,66.93,470400.0,43.848,43.9859,43.7496,43.9334,470400.0
2007-10-15 13:20:00,66.91,67.09,66.77,67.08,324900.0,43.9202,44.0384,43.8283,44.0318,324900.0
2007-10-15 13:30:00,67.08,67.08,66.89,66.95,174000.0,44.0318,44.0318,43.9071,43.9465,174000.0
2007-10-15 13:40:00,66.96,66.96,66.62,66.65,143100.0,43.9531,43.9531,43.7299,43.7496,143100.0
2007-10-15 13:50:00,66.66,66.9,66.52,66.84,419100.0,43.7561,43.9137,43.6642,43.8743,419100.0
2007-10-15 14:00:00,66.86,66.86,66.3,66.3,451500.0,43.8874,43.8874,43.5198,43.5198,451500.0
2007-10-15 14:10:00,66.33,66.76,66.09,66.61,512700.0,43.5395,43.8218,43.382,43.7233,512700.0
2007-10-15 14:20:00,66.61,66.97,66.53,66.85,239700.0,43.7233,43.9596,43.6708,43.8808,239700.0
2007-10-15 14:30:00,66.88,66.97,66.65,66.96,248700.0,43.9005,43.9596,43.7496,43.9531,248700.0
2007-10-15 14:40:00,66.95,67.18,66.84,66.85,329400.0,43.9465,44.0975,43.8743,43.8808,329400.0
2007-10-15 14:50:00,66.87,66.98,66.7,66.98,225000.0,43.894,43.9662,43.7824,43.9662,225000.0
2007-10-15 15:00:00,66.94,67.37,66.88,67.22,510000.0,43.9399,44.2222,43.9005,44.1237,510000.0
2007-10-15 15:10:00,67.2,67.24,66.87,67.13,377100.0,44.1106,44.1368,43.894,44.0646,377100.0
2007-10-15 15:20:00,67.11,67.3,66.64,66.88,504000.0,44.0515,44.1762,43.743,43.9005,504000.0
2007-10-15 15:30:00,66.87,67.02,66.67,66.95,436800.0,43.894,43.9924,43.7627,43.9465,436800.0
2007-10-15 15:40:00,66.99,67.55,66.87,67.33,663300.0,43.9727,44.3403,43.894,44.1959,663300.0
2007-10-15 15:50:00,67.34,67.58,67.27,67.52,437400.0,44.2025,44.36,44.1565,44.3206,437400.0
2007-10-15 16:00:00,67.52,67.67,67.45,67.5,64500.0,44.3206,44.4191,44.2747,44.3075,64500.0
2007-10-15 16:10:00,67.49,67.63,67.45,67.59,7500.0,44.3009,44.3928,44.2747,44.3666,7500.0
2007-10-16 09:30:00,67.57,67.57,67.01,67.17,1090200.0,44.3535,44.3535,43.9859,44.0909,1090200.0
2007-10-16 09:40:00,67.15,67.19,66.76,67.03,852300.0,44.0778,44.104,43.8218,43.999,852300.0
2007-10-16 09:50:00,67.0,67.24,66.84,67.15,610800.0,43.9793,44.1368,43.8743,44.0778,610800.0
2007-10-16 10:00:00,67.13,67.17,66.82,67.07,528600.0,44.0646,44.0909,43.8612,44.0253,528600.0
2007-10-16 10:10:00,67.08,67.13,66.46,66.46,924000.0,44.0318,44.0646,43.6248,43.6248,924000.0
2007-10-16 10:20:00,66.46,66.57,66.21,66.33,629400.0,43.6248,43.6971,43.4607,43.5395,629400.0
2007-10-16 10:30:00,66.33,66.5,66.27,66.39,396900.0,43.5395,43.6511,43.5001,43.5789,396900.0
2007-10-16 10:40:00,66.4,66.48,66.29,66.42,402600.0,43.5855,43.638,43.5133,43.5986,402600.0
2007-10-16 10:50:00,66.42,66.7,66.35,66.64,481500.0,43.5986,43.7824,43.5526,43.743,481500.0
2007-10-16 11:00:00,66.62,66.78,66.53,66.63,364200.0,43.7299,43.8349,43.6708,43.7364,364200.0
2007-10-16 11:10:00,66.61,66.7,66.5,66.59,263400.0,43.7233,43.7824,43.6511,43.7102,263400.0
2007-10-16 11:20:00,66.58,66.89,66.58,66.81,405900.0,43.7036,43.9071,43.7036,43.8546,405900.0
2007-10-16 11:30:00,66.82,67.35,66.82,67.3,654900.0,43.8612,44.2091,43.8612,44.1762,654900.0
2007-10-16 11:40:00,67.3,67.37,67.0,67.06,390600.0,44.1762,44.2222,43.9793,44.0187,390600.0
2007-10-16 11:50:00,67.07,67.1,66.98,67.03,177600.0,44.0253,44.045,43.9662,43.999,177600.0
2007-10-16 12:00:00,67.01,67.24,66.97,67.2,183900.0,43.9859,44.1368,43.9596,44.1106,183900.0
2007-10-16 12:10:00,67.19,67.21,66.91,66.99,172800.0,44.104,44.1172,43.9202,43.9727,172800.0
2007-10-16 12:20:00,66.98,67.0,66.8,66.87,175800.0,43.9662,43.9793,43.848,43.894,175800.0
2007-10-16 12:30:00,66.88,66.93,66.74,66.79,177900.0,43.9005,43.9334,43.8086,43.8415,177900.0
2007-10-16 12:40:00,66.77,66.94,66.77,66.94,183300.0,43.8283,43.9399,43.8283,43.9399,183300.0
2007-10-16 12:50:00,66.94,67.01,66.84,66.85,251700.0,43.9399,43.9859,43.8743,43.8808,251700.0
2007-10-16 13:00:00,66.86,66.87,66.7,66.76,417600.0,43.8874,43.894,43.7824,43.8218,417600.0
2007-10-16 13:10:00,66.73,66.76,66.57,66.68,480600.0,43.8021,43.8218,43.6971,43.7693,480600.0
2007-10-16 13:20:00,66.68,66.68,66.6,66.6,284100.0,43.7693,43.7693,43.7167,43.7167,284100.0
2007-10-16 13:30:00,66.59,66.65,66.48,66.55,315600.0,43.7102,43.7496,43.638,43.6839,315600.0
2007-10-16 13:40:00,66.54,66.61,66.33,66.4,471000.0,43.6774,43.7233,43.5395,43.5855,471000.0
2007-10-16 13:50:00,66.39,66.4,66.19,66.34,434400.0,43.5789,43.5855,43.4476,43.5461,434400.0
2007-10-16 14:00:00,66.34,66.34,66.1,66.13,506400.0,43.5461,43.5461,43.3885,43.4082,506400.0
2007-10-16 14:10:00,66.11,66.25,66.02,66.15,603300.0,43.3951,43.487,43.336,43.4214,603300.0
2007-10-16 14:20:00,66.15,66.19,65.91,65.94,620100.0,43.4214,43.4476,43.2638,43.2835,620100.0
2007-10-16 14:30:00,65.95,65.99,65.55,65.61,1241100.0,43.2901,43.3163,43.0275,43.0669,1241100.0
2007-10-16 14:40:00,65.61,65.96,65.54,65.87,567900.0,43.0669,43.2966,43.021,43.2376,567900.0
2007-10-16 14:50:00,65.87,66.05,65.84,65.96,606600.0,43.2376,43.3557,43.2179,43.2966,606600.0
2007-10-16 15:00:00,65.96,66.04,65.73,65.89,567600.0,43.2966,43.3492,43.1457,43.2507,567600.0
2007-10-16 15:10:00,65.88,66.08,65.79,65.95,396600.0,43.2441,43.3754,43.1851,43.2901,396600.0
2007-10-16 15:20:00,65.95,66.28,65.94,66.18,552300.0,43.2901,43.5067,43.2835,43.4411,552300.0
2007-10-16 15:30:00,66.17,66.45,66.02,66.36,492600.0,43.4345,43.6183,43.336,43.5592,492600.0
2007-10-16 15:40:00,66.4,66.4,66.18,66.35,616500.0,43.5855,43.5855,43.4411,43.5526,616500.0
2007-10-16 15:50:00,66.35,66.38,66.2,66.31,510000.0,43.5526,43.5723,43.4542,43.5264,510000.0
2007-10-16 16:00:00,66.3,66.5,66.16,66.33,96600.0,43.5198,43.6511,43.4279,43.5395,96600.0
2007-10-16 16:10:00,66.33,66.33,66.33,66.33,600.0,43.5395,43.5395,43.5395,43.5395,600.0
2007-10-17 09:30:00,69.65,70.08,69.31,69.92,2259600.0,45.7188,46.001,45.4956,45.896,2259600.0
2007-10-17 09:40:00,69.94,70.41,69.6,70.11,1549800.0,45.9091,46.2177,45.686,46.0207,1549800.0
2007-10-17 09:50:00,70.11,70.48,69.97,70.17,1405500.0,46.0207,46.2636,45.9288,46.0601,1405500.0
2007-10-17 10:00:00,70.16,71.15,69.94,70.85,1761000.0,46.0536,46.7034,45.9091,46.5065,1761000.0
2007-10-17 10:10:00,70.88,72.18,70.42,71.93,1887600.0,46.5262,47.3795,46.2242,47.2154,1887600.0
2007-10-17 10:20:00,71.91,72.33,71.64,71.96,2147700.0,47.2023,47.478,47.025,47.2351,2147700.0
2007-10-17 10:30:00,71.98,72.33,71.03,71.21,1740900.0,47.2482,47.478,46.6246,46.7428,1740900.0
2007-10-17 10:40:00,71.19,71.35,70.67,71.04,1284900.0,46.7297,46.8347,46.3883,46.6312,1284900.0
2007-10-17 10:50:00,71.06,71.58,71.04,71.27,803100.0,46.6443,46.9857,46.6312,46.7822,803100.0
2007-10-17 11:00:00,71.27,71.48,70.82,70.99,809100.0,46.7822,46.92,46.4868,46.5984,809100.0
2007-10-17 11:10:00,70.97,71.43,70.86,71.31,546900.0,46.5852,46.8872,46.513,46.8084,546900.0
2007-10-17 11:20:00,71.32,71.49,71.18,71.45,472500.0,46.815,46.9266,46.7231,46.9003,472500.0
2007-10-17 11:30:00,71.45,71.67,71.17,71.62,645300.0,46.9003,47.0447,46.7165,47.0119,645300.0
2007-10-17 11:40:00,71.62,72.03,71.57,71.8,811200.0,47.0119,47.281,46.9791,47.1301,811200.0
2007-10-17 11:50:00,71.77,72.33,71.55,72.25,1126800.0,47.1104,47.478,46.966,47.4254,1126800.0
2007-10-17 12:00:00,72.26,72.71,72.05,72.61,840600.0,47.432,47.7274,47.2942,47.6618,840600.0
2007-10-17 12:10:00,72.6,72.83,72.17,72.6,862500.0,47.6552,47.8062,47.3729,47.6552,862500.0
2007-10-17 12:20:00,72.57,72.7,71.59,71.59,1004400.0,47.6355,47.7208,46.9922,46.9922,1004400.0
2007-10-17 12:30:00,71.59,71.81,71.16,71.31,1108500.0,46.9922,47.1366,46.71,46.8084,1108500.0
2007-10-17 12:40:00,71.3,71.67,71.3,71.59,1017900.0,46.8019,47.0447,46.8019,46.9922,1017900.0
2007-10-17 12:50:00,71.61,71.79,70.83,70.94,1100400.0,47.0053,47.1235,46.4934,46.5656,1100400.0
2007-10-17 13:00:00,70.98,71.22,70.67,70.67,900600.0,46.5918,46.7493,46.3883,46.3883,900600.0
2007-10-17 13:10:00,70.67,71.46,70.62,71.29,862800.0,46.3883,46.9069,46.3555,46.7953,862800.0
2007-10-17 13:20:00,71.26,71.39,70.7,70.87,497400.0,46.7756,46.8609,46.408,46.5196,497400.0
2007-10-17 13:30:00,70.88,71.64,70.86,71.55,619500.0,46.5262,47.025,46.513,46.966,619500.0
2007-10-17 13:40:00,71.51,71.58,70.88,70.88,356400.0,46.9397,46.9857,46.5262,46.5262,356400.0
2007-10-17 13:50:00,70.88,70.96,70.25,70.48,1024500.0,46.5262,46.5787,46.1126,46.2636,1024500.0
2007-10-17 14:00:00,70.46,71.2,70.26,71.18,861000.0,46.2505,46.7362,46.1192,46.7231,861000.0
2007-10-17 14:10:00,71.19,71.23,70.44,70.83,485400.0,46.7297,46.7559,46.2374,46.4934,485400.0
2007-10-17 14:20:00,70.83,70.89,70.44,70.76,538200.0,46.4934,46.5327,46.2374,46.4474,538200.0
2007-10-17 14:30:00,70.74,70.95,70.52,70.9,544500.0,46.4343,46.5721,46.2899,46.5393,544500.0
2007-10-17 14:40:00,70.9,71.52,70.84,71.15,564300.0,46.5393,46.9463,46.4999,46.7034,564300.0
2007-10-17 14:50:00,71.15,71.33,70.92,71.33,464700.0,46.7034,46.8216,46.5524,46.8216,464700.0
2007-10-17 15:00:00,71.31,71.73,71.26,71.6,689700.0,46.8084,47.0841,46.7756,46.9988,689700.0
2007-10-17 15:10:00,71.6,72.46,71.57,72.04,1096500.0,46.9988,47.5633,46.9791,47.2876,1096500.0
2007-10-17 15:20:00,72.04,72.47,72.0,72.33,811800.0,47.2876,47.5699,47.2613,47.478,811800.0
2007-10-17 15:30:00,72.35,72.43,72.1,72.17,895500.0,47.4911,47.5436,47.327,47.3729,895500.0
2007-10-17 15:40:00,72.16,72.65,72.1,72.48,1110600.0,47.3664,47.688,47.327,47.5764,1110600.0
2007-10-17 15:50:00,72.52,72.77,72.45,72.65,1120500.0,47.6027,47.7668,47.5567,47.688,1120500.0
2007-10-17 16:00:00,72.64,72.78,72.57,72.67,129300.0,47.6814,47.7733,47.6355,47.7011,129300.0
2007-10-17 16:10:00,72.77,72.83,72.5,72.5,62700.0,47.7668,47.8062,47.5896,47.5896,62700.0
2007-10-18 09:30:00,68.4,69.75,68.37,69.5,728100.0,44.8983,45.7844,44.8786,45.6203,728100.0
2007-10-18 09:40:00,69.53,69.68,68.93,69.0,588000.0,45.64,45.7385,45.2462,45.2921,588000.0
2007-10-18 09:50:00,69.0,69.21,68.72,68.97,427800.0,45.2921,45.43,45.1083,45.2724,427800.0
2007-10-18 10:00:00,68.96,69.23,68.53,68.67,494400.0,45.2659,45.4431,44.9836,45.0755,494400.0
2007-10-18 10:10:00,68.67,69.26,68.63,69.26,346800.0,45.0755,45.4628,45.0493,45.4628,346800.0
2007-10-18 10:20:00,69.23,69.67,69.03,69.67,914700.0,45.4431,45.7319,45.3118,45.7319,914700.0
2007-10-18 10:30:00,69.67,70.05,69.33,69.67,990300.0,45.7319,45.9814,45.5087,45.7319,990300.0
2007-10-18 10:40:00,69.65,70.33,69.0,69.64,2029500.0,45.7188,46.1651,45.2921,45.7122,2029500.0
2007-10-18 10:50:00,69.72,70.1,69.17,69.74,1126500.0,45.7647,46.0142,45.4037,45.7779,1126500.0
2007-10-18 11:00:00,69.74,70.1,69.43,70.0,662700.0,45.7779,46.0142,45.5744,45.9485,662700.0
2007-10-18 11:10:00,70.0,70.02,69.67,69.77,551100.0,45.9485,45.9617,45.7319,45.7976,551100.0
2007-10-18 11:20:00,69.76,69.83,69.58,69.7,345900.0,45.791,45.8369,45.6728,45.7516,345900.0
2007-10-18 11:30:00,69.7,69.97,69.69,69.85,478200.0,45.7516,45.9288,45.745,45.8501,478200.0
2007-10-18 11:40:00,69.87,70.05,69.83,69.96,436200.0,45.8632,45.9814,45.8369,45.9223,436200.0
2007-10-18 11:50:00,69.93,70.2,69.83,70.19,295800.0,45.9026,46.0798,45.8369,46.0732,295800.0
2007-10-18 12:00:00,70.17,70.28,69.8,69.99,512700.0,46.0601,46.1323,45.8173,45.942,512700.0
2007-10-18 12:10:00,70.0,70.14,69.78,69.95,258300.0,45.9485,46.0404,45.8041,45.9157,258300.0
2007-10-18 12:20:00,69.95,70.21,69.91,70.02,285000.0,45.9157,46.0864,45.8895,45.9617,285000.0
2007-10-18 12:30:00,70.03,70.16,70.0,70.08,210300.0,45.9682,46.0536,45.9485,46.001,210300.0
2007-10-18 12:40:00,70.05,70.22,70.02,70.22,152700.0,45.9814,46.0929,45.9617,46.0929,152700.0
2007-10-18 12:50:00,70.22,70.64,70.22,70.51,546000.0,46.0929,46.3686,46.0929,46.2833,546000.0
2007-10-18 13:00:00,70.51,70.53,70.14,70.27,303600.0,46.2833,46.2964,46.0404,46.1258,303600.0
2007-10-18 13:10:00,70.27,70.28,70.11,70.25,325800.0,46.1258,46.1323,46.0207,46.1126,325800.0
2007-10-18 13:20:00,70.23,70.28,70.0,70.24,162000.0,46.0995,46.1323,45.9485,46.1061,162000.0
2007-10-18 13:30:00,70.26,70.39,70.17,70.25,318600.0,46.1192,46.2045,46.0601,46.1126,318600.0
2007-10-18 13:40:00,70.25,70.26,70.1,70.25,427200.0,46.1126,46.1192,46.0142,46.1126,427200.0
2007-10-18 13:50:00,70.25,70.66,70.22,70.63,415800.0,46.1126,46.3818,46.0929,46.3621,415800.0
2007-10-18 14:00:00,70.62,71.07,70.4,70.78,713100.0,46.3555,46.6509,46.2111,46.4605,713100.0
2007-10-18 14:10:00,70.79,70.96,70.53,70.59,470700.0,46.4671,46.5787,46.2964,46.3358,470700.0
2007-10-18 14:20:00,70.58,70.68,70.53,70.55,212100.0,46.3292,46.3949,46.2964,46.3096,212100.0
2007-10-18 14:30:00,70.54,70.61,70.48,70.58,730800.0,46.303,46.3489,46.2636,46.3292,730800.0
2007-10-18 14:40:00,70.55,70.76,70.35,70.35,391500.0,46.3096,46.4474,46.1783,46.1783,391500.0
2007-10-18 14:50:00,70.35,70.52,70.34,70.4,345300.0,46.1783,46.2899,46.1717,46.2111,345300.0
2007-10-18 15:00:00,70.4,70.73,70.4,70.65,313200.0,46.2111,46.4277,46.2111,46.3752,313200.0
2007-10-18 15:10:00,70.69,71.06,70.68,71.03,414300.0,46.4015,46.6443,46.3949,46.6246,414300.0
2007-10-18 15:20:00,71.02,71.04,70.84,70.93,375000.0,46.6181,46.6312,46.4999,46.559,375000.0
2007-10-18 15:30:00,70.93,71.07,70.72,71.0,614100.0,46.559,46.6509,46.4211,46.6049,614100.0
2007-10-18 15:40:00,70.95,71.08,70.79,70.89,390900.0,46.5721,46.6575,46.4671,46.5327,390900.0
2007-10-18 15:50:00,70.89,71.15,70.65,70.65,741300.0,46.5327,46.7034,46.3752,46.3752,741300.0
2007-10-18 16:00:00,70.65,70.86,70.57,70.86,237900.0,46.3752,46.513,46.3227,46.513,237900.0
2007-10-18 16:10:00,70.75,70.83,70.75,70.83,21600.0,46.4408,46.4934,46.4408,46.4934,21600.0
2007-10-19 09:30:00,69.81,69.85,69.3,69.3,693000.0,45.8238,45.8501,45.489,45.489,693000.0
2007-10-19 09:40:00,69.3,69.57,68.85,69.31,970500.0,45.489,45.6663,45.1937,45.4956,970500.0
2007-10-19 09:50:00,69.31,69.57,69.25,69.51,454200.0,45.4956,45.6663,45.4562,45.6269,454200.0
2007-10-19 10:00:00,69.51,69.62,68.66,68.83,715500.0,45.6269,45.6991,45.0689,45.1805,715500.0
2007-10-19 10:10:00,68.83,68.94,68.67,68.7,463200.0,45.1805,45.2527,45.0755,45.0952,463200.0
2007-10-19 10:20:00,68.69,69.12,68.69,68.84,332100.0,45.0886,45.3709,45.0886,45.1871,332100.0
2007-10-19 10:30:00,68.88,68.97,68.56,68.75,438000.0,45.2134,45.2724,45.0033,45.128,438000.0
2007-10-19 10:40:00,68.75,68.75,67.89,68.07,1115100.0,45.128,45.128,44.5635,44.6817,1115100.0
2007-10-19 10:50:00,68.05,68.05,67.0,67.1,1036800.0,44.6685,44.6685,43.9793,44.045,1036800.0
2007-10-19 11:00:00,67.1,67.42,67.0,67.24,1253400.0,44.045,44.255,43.9793,44.1368,1253400.0
2007-10-19 11:10:00,67.23,67.45,67.21,67.3,1009800.0,44.1303,44.2747,44.1172,44.1762,1009800.0
2007-10-19 11:20:00,67.29,67.36,67.07,67.34,581700.0,44.1697,44.2156,44.0253,44.2025,581700.0
2007-10-19 11:30:00,67.33,67.34,66.8,67.01,974700.0,44.1959,44.2025,43.848,43.9859,974700.0
2007-10-19 11:40:00,67.01,67.18,66.87,67.13,518100.0,43.9859,44.0975,43.894,44.0646,518100.0
2007-10-19 11:50:00,67.14,67.51,67.12,67.36,625500.0,44.0712,44.3141,44.0581,44.2156,625500.0
2007-10-19 12:00:00,67.38,67.39,67.2,67.37,421200.0,44.2287,44.2353,44.1106,44.2222,421200.0
2007-10-19 12:10:00,67.38,67.86,67.37,67.72,531000.0,44.2287,44.5438,44.2222,44.4519,531000.0
2007-10-19 12:20:00,67.72,67.83,67.26,67.31,404400.0,44.4519,44.5241,44.15,44.1828,404400.0
2007-10-19 12:30:00,67.31,67.52,67.26,67.51,412500.0,44.1828,44.3206,44.15,44.3141,412500.0
2007-10-19 12:40:00,67.51,67.71,67.32,67.63,367500.0,44.3141,44.4454,44.1894,44.3928,367500.0
2007-10-19 12:50:00,67.56,67.62,67.32,67.38,172200.0,44.3469,44.3863,44.1894,44.2287,172200.0
2007-10-19 13:00:00,67.38,67.41,67.03,67.23,278700.0,44.2287,44.2484,43.999,44.1303,278700.0
2007-10-19 13:10:00,67.13,67.35,67.08,67.24,134400.0,44.0646,44.2091,44.0318,44.1368,134400.0
2007-10-19 13:20:00,67.25,67.26,66.79,66.89,545400.0,44.1434,44.15,43.8415,43.9071,545400.0
2007-10-19 13:30:00,66.87,66.97,66.66,66.73,431100.0,43.894,43.9596,43.7561,43.8021,431100.0
2007-10-19 13:40:00,66.77,67.3,66.73,67.08,408900.0,43.8283,44.1762,43.8021,44.0318,408900.0
2007-10-19 13:50:00,67.08,67.27,67.07,67.09,154800.0,44.0318,44.1565,44.0253,44.0384,154800.0
2007-10-19 14:00:00,67.08,67.09,66.58,66.67,445200.0,44.0318,44.0384,43.7036,43.7627,445200.0
2007-10-19 14:10:00,66.68,66.87,66.29,66.45,759300.0,43.7693,43.894,43.5133,43.6183,759300.0
2007-10-19 14:20:00,66.45,66.62,66.29,66.41,799200.0,43.6183,43.7299,43.5133,43.592,799200.0
2007-10-19 14:30:00,66.45,66.73,66.44,66.61,327300.0,43.6183,43.8021,43.6117,43.7233,327300.0
2007-10-19 14:40:00,66.57,66.69,66.5,66.69,328200.0,43.6971,43.7758,43.6511,43.7758,328200.0
2007-10-19 14:50:00,66.69,66.75,66.33,66.43,650700.0,43.7758,43.8152,43.5395,43.6052,650700.0
2007-10-19 15:00:00,66.47,66.63,66.35,66.58,464700.0,43.6314,43.7364,43.5526,43.7036,464700.0
2007-10-19 15:10:00,66.6,66.63,66.28,66.33,561600.0,43.7167,43.7364,43.5067,43.5395,561600.0
2007-10-19 15:20:00,66.29,66.33,66.08,66.09,660300.0,43.5133,43.5395,43.3754,43.382,660300.0
2007-10-19 15:30:00,66.08,66.48,65.92,66.43,1173300.0,43.3754,43.638,43.2704,43.6052,1173300.0
2007-10-19 15:40:00,66.42,66.47,66.26,66.37,1097400.0,43.5986,43.6314,43.4936,43.5658,1097400.0
2007-10-19 15:50:00,66.37,66.66,66.34,66.36,1200300.0,43.5658,43.7561,43.5461,43.5592,1200300.0
2007-10-19 16:00:00,66.36,67.32,66.26,66.26,184800.0,43.5592,44.1894,43.4936,43.4936,184800.0
2007-10-19 16:10:00,66.25,66.34,66.24,66.3,57000.0,43.487,43.5461,43.4804,43.5198,57000.0
2007-10-24 09:30:00,68.5,68.65,68.17,68.5,799200.0,44.9639,45.0624,44.7473,44.9639,799200.0
2007-10-24 09:40:00,68.53,69.0,68.51,68.87,779400.0,44.9836,45.2921,44.9705,45.2068,779400.0
2007-10-24 09:50:00,68.87,68.95,68.63,68.75,704400.0,45.2068,45.2593,45.0493,45.128,704400.0
2007-10-24 10:00:00,68.74,68.74,68.03,68.33,807300.0,45.1215,45.1215,44.6554,44.8523,807300.0
2007-10-24 10:10:00,68.32,68.35,68.04,68.18,548100.0,44.8458,44.8655,44.662,44.7539,548100.0
2007-10-24 10:20:00,68.17,68.5,68.17,68.28,413700.0,44.7473,44.9639,44.7473,44.8195,413700.0
2007-10-24 10:30:00,68.3,68.5,68.23,68.29,351600.0,44.8326,44.9639,44.7867,44.8261,351600.0
2007-10-24 10:40:00,68.28,68.29,67.78,67.87,675600.0,44.8195,44.8261,44.4913,44.5504,675600.0
2007-10-24 10:50:00,67.85,67.99,67.63,67.76,491700.0,44.5373,44.6292,44.3928,44.4782,491700.0
2007-10-24 11:00:00,67.77,68.2,67.42,67.45,590400.0,44.4847,44.767,44.255,44.2747,590400.0
2007-10-24 11:10:00,67.44,67.64,66.93,66.95,747000.0,44.2681,44.3994,43.9334,43.9465,747000.0
2007-10-24 11:20:00,66.94,67.33,66.82,67.26,676500.0,43.9399,44.1959,43.8612,44.15,676500.0
2007-10-24 11:30:00,67.26,67.67,67.19,67.55,500400.0,44.15,44.4191,44.104,44.3403,500400.0
2007-10-24 11:40:00,67.54,67.54,67.25,67.42,340800.0,44.3338,44.3338,44.1434,44.255,340800.0
2007-10-24 11:50:00,67.42,67.55,67.33,67.38,272100.0,44.255,44.3403,44.1959,44.2287,272100.0
2007-10-24 12:00:00,67.35,67.43,67.2,67.43,304200.0,44.2091,44.2616,44.1106,44.2616,304200.0
2007-10-24 12:10:00,67.43,67.64,67.33,67.52,404100.0,44.2616,44.3994,44.1959,44.3206,404100.0
2007-10-24 12:20:00,67.52,67.56,67.33,67.46,266100.0,44.3206,44.3469,44.1959,44.2813,266100.0
2007-10-24 12:30:00,67.44,67.57,67.34,67.41,380700.0,44.2681,44.3535,44.2025,44.2484,380700.0
2007-10-24 12:40:00,67.42,67.54,67.3,67.49,332100.0,44.255,44.3338,44.1762,44.3009,332100.0
2007-10-24 12:50:00,67.52,67.56,67.3,67.51,174300.0,44.3206,44.3469,44.1762,44.3141,174300.0
2007-10-24 13:00:00,67.52,67.58,67.27,67.57,151200.0,44.3206,44.36,44.1565,44.3535,151200.0
2007-10-24 13:10:00,67.57,67.67,67.29,67.47,263700.0,44.3535,44.4191,44.1697,44.2878,263700.0
2007-10-24 13:20:00,67.45,67.6,67.29,67.59,124800.0,44.2747,44.3732,44.1697,44.3666,124800.0
2007-10-24 13:30:00,67.57,67.6,67.27,67.32,192600.0,44.3535,44.3732,44.1565,44.1894,192600.0
2007-10-24 13:40:00,67.3,67.48,67.22,67.35,206700.0,44.1762,44.2944,44.1237,44.2091,206700.0
2007-10-24 13:50:00,67.33,67.4,67.17,67.33,130200.0,44.1959,44.2419,44.0909,44.1959,130200.0
2007-10-24 14:00:00,67.32,67.33,67.0,67.0,233400.0,44.1894,44.1959,43.9793,43.9793,233400.0
2007-10-24 14:10:00,67.0,67.22,66.94,67.1,406200.0,43.9793,44.1237,43.9399,44.045,406200.0
2007-10-24 14:20:00,67.1,67.75,67.1,67.69,498300.0,44.045,44.4716,44.045,44.4322,498300.0
2007-10-24 14:30:00,67.68,68.07,67.64,67.97,559500.0,44.4257,44.6817,44.3994,44.616,559500.0
2007-10-24 14:40:00,68.0,68.04,67.68,67.91,316800.0,44.6357,44.662,44.4257,44.5766,316800.0
2007-10-24 14:50:00,67.89,68.26,67.75,68.15,618600.0,44.5635,44.8064,44.4716,44.7342,618600.0
2007-10-24 15:00:00,68.15,68.51,68.07,68.5,433500.0,44.7342,44.9705,44.6817,44.9639,433500.0
2007-10-24 15:10:00,68.5,68.84,68.45,68.56,817200.0,44.9639,45.1871,44.9311,45.0033,817200.0
2007-10-24 15:20:00,68.58,68.8,68.33,68.7,489000.0,45.0164,45.1608,44.8523,45.0952,489000.0
2007-10-24 15:30:00,68.77,68.8,68.0,68.42,658500.0,45.1412,45.1608,44.6357,44.9114,658500.0
2007-10-24 15:40:00,68.39,68.59,68.23,68.42,657000.0,44.8917,45.023,44.7867,44.9114,657000.0
2007-10-24 15:50:00,68.38,68.7,68.23,68.52,537300.0,44.8852,45.0952,44.7867,44.977,537300.0
2007-10-24 16:00:00,68.55,68.67,68.55,68.62,11400.0,44.9967,45.0755,44.9967,45.0427,11400.0
2007-10-24 16:10:00,68.62,68.62,68.52,68.52,2700.0,45.0427,45.0427,44.977,44.977,2700.0
2007-10-25 09:30:00,68.4,68.5,67.73,67.83,711000.0,44.8983,44.9639,44.4585,44.5241,711000.0
2007-10-25 09:40:00,67.83,68.07,67.73,68.03,776100.0,44.5241,44.6817,44.4585,44.6554,776100.0
2007-10-25 09:50:00,68.03,68.15,67.6,67.62,536400.0,44.6554,44.7342,44.3732,44.3863,536400.0
2007-10-25 10:00:00,67.64,68.09,67.6,67.98,776100.0,44.3994,44.6948,44.3732,44.6226,776100.0
2007-10-25 10:10:00,68.0,68.78,68.0,68.75,1057800.0,44.6357,45.1477,44.6357,45.128,1057800.0
2007-10-25 10:20:00,68.75,68.75,68.3,68.49,681000.0,45.128,45.128,44.8326,44.9574,681000.0
2007-10-25 10:30:00,68.49,68.49,68.11,68.13,807900.0,44.9574,44.9574,44.7079,44.7211,807900.0
2007-10-25 10:40:00,68.14,68.33,68.08,68.14,401400.0,44.7276,44.8523,44.6882,44.7276,401400.0
2007-10-25 10:50:00,68.15,68.32,68.11,68.19,233100.0,44.7342,44.8458,44.7079,44.7604,233100.0
2007-10-25 11:00:00,68.21,68.29,67.94,68.2,365100.0,44.7736,44.8261,44.5963,44.767,365100.0
2007-10-25 11:10:00,68.19,68.26,67.93,68.03,210300.0,44.7604,44.8064,44.5898,44.6554,210300.0
2007-10-25 11:20:00,68.0,68.29,67.98,68.21,145500.0,44.6357,44.8261,44.6226,44.7736,145500.0
2007-10-25 11:30:00,68.23,68.64,68.21,68.21,378600.0,44.7867,45.0558,44.7736,44.7736,378600.0
2007-10-25 11:40:00,68.23,69.02,68.21,68.37,332100.0,44.7867,45.3053,44.7736,44.8786,332100.0
2007-10-25 11:50:00,68.4,68.49,67.97,68.0,309900.0,44.8983,44.9574,44.616,44.6357,309900.0
2007-10-25 12:00:00,67.98,68.15,67.89,68.08,240600.0,44.6226,44.7342,44.5635,44.6882,240600.0
2007-10-25 12:10:00,68.08,68.34,67.81,68.18,307200.0,44.6882,44.8589,44.511,44.7539,307200.0
2007-10-25 12:20:00,68.17,68.34,68.01,68.32,123300.0,44.7473,44.8589,44.6423,44.8458,123300.0
2007-10-25 12:30:00,68.31,68.31,67.95,68.09,153900.0,44.8392,44.8392,44.6029,44.6948,153900.0
2007-10-25 12:40:00,68.1,68.17,67.83,67.97,113700.0,44.7014,44.7473,44.5241,44.616,113700.0
2007-10-25 12:50:00,67.97,68.12,67.95,67.95,107400.0,44.616,44.7145,44.6029,44.6029,107400.0
2007-10-25 13:00:00,67.97,68.05,67.72,67.83,156900.0,44.616,44.6685,44.4519,44.5241,156900.0
2007-10-25 13:10:00,67.85,68.0,67.55,67.8,173100.0,44.5373,44.6357,44.3403,44.5044,173100.0
2007-10-25 13:20:00,67.78,67.95,67.55,67.65,364200.0,44.4913,44.6029,44.3403,44.406,364200.0
2007-10-25 13:30:00,67.7,67.95,67.59,67.82,306600.0,44.4388,44.6029,44.3666,44.5176,306600.0
2007-10-25 13:40:00,67.78,67.92,67.67,67.75,177600.0,44.4913,44.5832,44.4191,44.4716,177600.0
2007-10-25 13:50:00,67.78,67.87,67.56,67.65,150900.0,44.4913,44.5504,44.3469,44.406,150900.0
2007-10-25 14:00:00,67.64,67.64,67.29,67.37,348000.0,44.3994,44.3994,44.1697,44.2222,348000.0
2007-10-25 14:10:00,67.37,67.91,67.37,67.71,314100.0,44.2222,44.5766,44.2222,44.4454,314100.0
2007-10-25 14:20:00,67.67,68.06,67.62,67.98,295200.0,44.4191,44.6751,44.3863,44.6226,295200.0
2007-10-25 14:30:00,68.0,68.17,67.78,68.04,277500.0,44.6357,44.7473,44.4913,44.662,277500.0
2007-10-25 14:40:00,68.02,68.18,67.82,67.87,291600.0,44.6488,44.7539,44.5176,44.5504,291600.0
2007-10-25 14:50:00,67.86,68.45,67.86,68.43,414600.0,44.5438,44.9311,44.5438,44.918,414600.0
2007-10-25 15:00:00,68.44,68.6,68.23,68.4,454200.0,44.9245,45.0296,44.7867,44.8983,454200.0
2007-10-25 15:10:00,68.39,68.53,68.28,68.53,263400.0,44.8917,44.9836,44.8195,44.9836,263400.0
2007-10-25 15:20:00,68.53,68.62,68.34,68.56,474300.0,44.9836,45.0427,44.8589,45.0033,474300.0
2007-10-25 15:30:00,68.58,68.66,68.31,68.55,272100.0,45.0164,45.0689,44.8392,44.9967,272100.0
2007-10-25 15:40:00,68.55,68.79,68.49,68.58,497700.0,44.9967,45.1543,44.9574,45.0164,497700.0
2007-10-25 15:50:00,68.61,68.8,68.55,68.73,575400.0,45.0361,45.1608,44.9967,45.1149,575400.0
2007-10-25 16:00:00,68.67,68.87,68.64,68.87,50700.0,45.0755,45.2068,45.0558,45.2068,50700.0
2007-10-25 16:10:00,68.85,69.33,68.85,69.17,119100.0,45.1937,45.5087,45.1937,45.4037,119100.0
2007-10-26 09:30:00,69.57,69.93,69.3,69.56,849000.0,45.6663,45.9026,45.489,45.6597,849000.0
2007-10-26 09:40:00,69.58,69.71,69.22,69.49,576900.0,45.6728,45.7582,45.4365,45.6138,576900.0
2007-10-26 09:50:00,69.46,69.59,69.33,69.57,587700.0,45.5941,45.6794,45.5087,45.6663,587700.0
2007-10-26 10:00:00,69.56,69.68,69.35,69.61,474300.0,45.6597,45.7385,45.5219,45.6925,474300.0
2007-10-26 10:10:00,69.63,69.87,69.49,69.71,373800.0,45.7057,45.8632,45.6138,45.7582,373800.0
2007-10-26 10:20:00,69.71,69.93,69.67,69.86,430800.0,45.7582,45.9026,45.7319,45.8566,430800.0
2007-10-26 10:30:00,69.89,69.92,69.73,69.77,242400.0,45.8763,45.896,45.7713,45.7976,242400.0
2007-10-26 10:40:00,69.77,69.82,69.63,69.73,369000.0,45.7976,45.8304,45.7057,45.7713,369000.0
2007-10-26 10:50:00,69.72,69.84,69.56,69.78,319500.0,45.7647,45.8435,45.6597,45.8041,319500.0
2007-10-26 11:00:00,69.78,69.88,69.72,69.83,326400.0,45.8041,45.8698,45.7647,45.8369,326400.0
2007-10-26 11:10:00,69.85,69.9,69.59,69.67,219000.0,45.8501,45.8829,45.6794,45.7319,219000.0
2007-10-26 11:20:00,69.66,69.75,69.52,69.67,190500.0,45.7254,45.7844,45.6335,45.7319,190500.0
2007-10-26 11:30:00,69.68,69.82,69.5,69.55,285000.0,45.7385,45.8304,45.6203,45.6531,285000.0
2007-10-26 11:40:00,69.58,69.62,69.44,69.53,302400.0,45.6728,45.6991,45.5809,45.64,302400.0
2007-10-26 11:50:00,69.55,69.63,69.33,69.35,290400.0,45.6531,45.7057,45.5087,45.5219,290400.0
2007-10-26 12:00:00,69.34,69.47,69.3,69.45,265500.0,45.5153,45.6006,45.489,45.5875,265500.0
2007-10-26 12:10:00,69.44,69.6,69.44,69.47,150300.0,45.5809,45.686,45.5809,45.6006,150300.0
2007-10-26 12:20:00,69.5,69.7,69.44,69.63,165000.0,45.6203,45.7516,45.5809,45.7057,165000.0
2007-10-26 12:30:00,69.63,69.75,69.59,69.67,179100.0,45.7057,45.7844,45.6794,45.7319,179100.0
2007-10-26 12:40:00,69.69,69.79,69.59,69.68,218400.0,45.745,45.8107,45.6794,45.7385,218400.0
2007-10-26 12:50:00,69.66,69.73,69.63,69.69,165600.0,45.7254,45.7713,45.7057,45.745,165600.0
2007-10-26 13:00:00,69.68,69.73,69.57,69.73,263100.0,45.7385,45.7713,45.6663,45.7713,263100.0
2007-10-26 13:10:00,69.71,70.0,69.71,69.98,414600.0,45.7582,45.9485,45.7582,45.9354,414600.0
2007-10-26 13:20:00,69.98,70.07,69.95,69.98,416400.0,45.9354,45.9945,45.9157,45.9354,416400.0
2007-10-26 13:30:00,69.97,70.04,69.85,69.95,301800.0,45.9288,45.9748,45.8501,45.9157,301800.0
2007-10-26 13:40:00,69.95,70.01,69.86,69.91,246900.0,45.9157,45.9551,45.8566,45.8895,246900.0
2007-10-26 13:50:00,69.91,69.98,69.86,69.89,184800.0,45.8895,45.9354,45.8566,45.8763,184800.0
2007-10-26 14:00:00,69.89,70.06,69.88,69.98,249900.0,45.8763,45.9879,45.8698,45.9354,249900.0
2007-10-26 14:10:00,69.99,70.09,69.94,70.05,356100.0,45.942,46.0076,45.9091,45.9814,356100.0
2007-10-26 14:20:00,70.05,70.08,69.89,69.89,215100.0,45.9814,46.001,45.8763,45.8763,215100.0
2007-10-26 14:30:00,69.89,70.0,69.82,69.99,198900.0,45.8763,45.9485,45.8304,45.942,198900.0
2007-10-26 14:40:00,69.99,70.04,69.82,69.88,303600.0,45.942,45.9748,45.8304,45.8698,303600.0
2007-10-26 14:50:00,69.89,69.98,69.78,69.92,228600.0,45.8763,45.9354,45.8041,45.896,228600.0
2007-10-26 15:00:00,69.92,70.0,69.8,69.8,147600.0,45.896,45.9485,45.8173,45.8173,147600.0
2007-10-26 15:10:00,69.77,69.96,69.77,69.89,211800.0,45.7976,45.9223,45.7976,45.8763,211800.0
2007-10-26 15:20:00,69.9,69.94,69.73,69.87,318300.0,45.8829,45.9091,45.7713,45.8632,318300.0
2007-10-26 15:30:00,69.9,70.07,69.87,69.95,440700.0,45.8829,45.9945,45.8632,45.9157,440700.0
2007-10-26 15:40:00,69.95,70.18,69.88,69.9,384300.0,45.9157,46.0667,45.8698,45.8829,384300.0
2007-10-26 15:50:00,69.92,69.95,69.75,69.77,390300.0,45.896,45.9157,45.7844,45.7976,390300.0
2007-10-26 16:00:00,69.77,69.97,69.29,69.89,137400.0,45.7976,45.9288,45.4825,45.8763,137400.0
2007-10-26 16:10:00,69.83,69.83,69.83,69.83,1500.0,45.8369,45.8369,45.8369,45.8369,1500.0
2007-10-29 09:30:00,71.75,72.0,71.51,71.6,770100.0,47.0972,47.2613,46.9397,46.9988,770100.0
2007-10-29 09:40:00,71.6,71.73,71.5,71.67,486000.0,46.9988,47.0841,46.9331,47.0447,486000.0
2007-10-29 09:50:00,71.67,71.72,71.46,71.51,428400.0,47.0447,47.0776,46.9069,46.9397,428400.0
2007-10-29 10:00:00,71.48,71.53,71.18,71.32,583800.0,46.92,46.9528,46.7231,46.815,583800.0
2007-10-29 10:10:00,71.33,71.51,71.12,71.17,429300.0,46.8216,46.9397,46.6837,46.7165,429300.0
2007-10-29 10:20:00,71.17,71.48,71.12,71.48,334200.0,46.7165,46.92,46.6837,46.92,334200.0
2007-10-29 10:30:00,71.47,71.49,71.24,71.33,287400.0,46.9135,46.9266,46.7625,46.8216,287400.0
2007-10-29 10:40:00,71.32,71.64,71.32,71.46,261300.0,46.815,47.025,46.815,46.9069,261300.0
2007-10-29 10:50:00,71.47,71.6,71.34,71.43,198000.0,46.9135,46.9988,46.8281,46.8872,198000.0
2007-10-29 11:00:00,71.43,71.58,71.34,71.56,271800.0,46.8872,46.9857,46.8281,46.9725,271800.0
2007-10-29 11:10:00,71.56,71.75,71.56,71.67,460200.0,46.9725,47.0972,46.9725,47.0447,460200.0
2007-10-29 11:20:00,71.67,71.75,71.64,71.71,116700.0,47.0447,47.0972,47.025,47.071,116700.0
2007-10-29 11:30:00,71.73,71.82,71.7,71.75,221400.0,47.0841,47.1432,47.0644,47.0972,221400.0
2007-10-29 11:40:00,71.74,71.75,71.59,71.63,152400.0,47.0907,47.0972,46.9922,47.0185,152400.0
2007-10-29 11:50:00,71.63,71.64,71.56,71.6,119400.0,47.0185,47.025,46.9725,46.9988,119400.0
2007-10-29 12:00:00,71.57,71.67,71.56,71.64,234000.0,46.9791,47.0447,46.9725,47.025,234000.0
2007-10-29 12:10:00,71.64,71.67,71.57,71.63,201000.0,47.025,47.0447,46.9791,47.0185,201000.0
2007-10-29 12:20:00,71.64,71.69,71.63,71.67,297000.0,47.025,47.0579,47.0185,47.0447,297000.0
2007-10-29 12:30:00,71.67,71.68,71.48,71.5,147900.0,47.0447,47.0513,46.92,46.9331,147900.0
2007-10-29 12:40:00,71.51,71.61,71.5,71.6,108900.0,46.9397,47.0053,46.9331,46.9988,108900.0
2007-10-29 12:50:00,71.59,71.66,71.52,71.56,100500.0,46.9922,47.0382,46.9463,46.9725,100500.0
2007-10-29 13:00:00,71.54,71.57,71.49,71.54,81000.0,46.9594,46.9791,46.9266,46.9594,81000.0
2007-10-29 13:10:00,71.55,71.64,71.5,71.51,286200.0,46.966,47.025,46.9331,46.9397,286200.0
2007-10-29 13:20:00,71.52,71.64,71.52,71.61,120600.0,46.9463,47.025,46.9463,47.0053,120600.0
2007-10-29 13:30:00,71.61,71.63,71.57,71.6,164700.0,47.0053,47.0185,46.9791,46.9988,164700.0
2007-10-29 13:40:00,71.58,71.64,71.55,71.63,274500.0,46.9857,47.025,46.966,47.0185,274500.0
2007-10-29 13:50:00,71.63,71.65,71.58,71.63,90600.0,47.0185,47.0316,46.9857,47.0185,90600.0
2007-10-29 14:00:00,71.63,71.68,71.62,71.66,208500.0,47.0185,47.0513,47.0119,47.0382,208500.0
2007-10-29 14:10:00,71.66,71.66,71.5,71.61,158400.0,47.0382,47.0382,46.9331,47.0053,158400.0
2007-10-29 14:20:00,71.63,71.67,71.57,71.57,118500.0,47.0185,47.0447,46.9791,46.9791,118500.0
2007-10-29 14:30:00,71.57,71.63,71.5,71.63,339900.0,46.9791,47.0185,46.9331,47.0185,339900.0
2007-10-29 14:40:00,71.65,71.7,71.62,71.64,211800.0,47.0316,47.0644,47.0119,47.025,211800.0
2007-10-29 14:50:00,71.63,71.69,71.61,71.65,148500.0,47.0185,47.0579,47.0053,47.0316,148500.0
2007-10-29 15:00:00,71.63,71.64,71.54,71.61,183900.0,47.0185,47.025,46.9594,47.0053,183900.0
2007-10-29 15:10:00,71.62,71.64,71.57,71.6,228900.0,47.0119,47.025,46.9791,46.9988,228900.0
2007-10-29 15:20:00,71.62,71.65,71.54,71.62,255900.0,47.0119,47.0316,46.9594,47.0119,255900.0
2007-10-29 15:30:00,71.62,71.67,71.54,71.67,339600.0,47.0119,47.0447,46.9594,47.0447,339600.0
2007-10-29 15:40:00,71.66,71.66,71.5,71.51,305400.0,47.0382,47.0382,46.9331,46.9397,305400.0
2007-10-29 15:50:00,71.5,71.63,71.45,71.55,435300.0,46.9331,47.0185,46.9003,46.966,435300.0
2007-10-29 16:00:00,71.57,71.67,71.55,71.65,60900.0,46.9791,47.0447,46.966,47.0316,60900.0
2007-10-29 16:10:00,71.6,71.65,71.6,71.65,24000.0,46.9988,47.0316,46.9988,47.0316,24000.0
2007-10-30 09:30:00,71.5,71.65,71.31,71.48,529200.0,46.9331,47.0316,46.8084,46.92,529200.0
2007-10-30 09:40:00,71.44,71.58,71.37,71.57,260700.0,46.8938,46.9857,46.8478,46.9791,260700.0
2007-10-30 09:50:00,71.56,71.69,71.51,71.61,221400.0,46.9725,47.0579,46.9397,47.0053,221400.0
2007-10-30 10:00:00,71.57,71.58,71.04,71.04,789900.0,46.9791,46.9857,46.6312,46.6312,789900.0
2007-10-30 10:10:00,71.07,71.13,70.96,71.05,418200.0,46.6509,46.6903,46.5787,46.6378,418200.0
2007-10-30 10:20:00,71.05,71.27,71.05,71.21,389100.0,46.6378,46.7822,46.6378,46.7428,389100.0
2007-10-30 10:30:00,71.21,71.29,71.09,71.26,318900.0,46.7428,46.7953,46.664,46.7756,318900.0
2007-10-30 10:40:00,71.25,71.32,71.16,71.29,268500.0,46.769,46.815,46.71,46.7953,268500.0
2007-10-30 10:50:00,71.28,71.32,71.2,71.28,367800.0,46.7887,46.815,46.7362,46.7887,367800.0
2007-10-30 11:00:00,71.28,71.32,71.17,71.17,229500.0,46.7887,46.815,46.7165,46.7165,229500.0
2007-10-30 11:10:00,71.18,71.25,71.1,71.25,123000.0,46.7231,46.769,46.6706,46.769,123000.0
2007-10-30 11:20:00,71.26,71.35,71.15,71.19,290100.0,46.7756,46.8347,46.7034,46.7297,290100.0
2007-10-30 11:30:00,71.19,71.22,71.1,71.15,132300.0,46.7297,46.7493,46.6706,46.7034,132300.0
2007-10-30 11:40:00,71.15,71.2,71.08,71.09,119400.0,46.7034,46.7362,46.6575,46.664,119400.0
2007-10-30 11:50:00,71.08,71.15,70.95,70.97,324900.0,46.6575,46.7034,46.5721,46.5852,324900.0
2007-10-30 12:00:00,70.96,70.99,70.88,70.95,185700.0,46.5787,46.5984,46.5262,46.5721,185700.0
2007-10-30 12:10:00,70.95,70.99,70.9,70.98,92700.0,46.5721,46.5984,46.5393,46.5918,92700.0
2007-10-30 12:20:00,70.95,70.98,70.84,70.86,208500.0,46.5721,46.5918,46.4999,46.513,208500.0
2007-10-30 12:30:00,70.85,70.88,70.75,70.77,200100.0,46.5065,46.5262,46.4408,46.454,200100.0
2007-10-30 12:40:00,70.77,70.93,70.77,70.92,172800.0,46.454,46.559,46.454,46.5524,172800.0
2007-10-30 12:50:00,70.92,70.98,70.87,70.89,111300.0,46.5524,46.5918,46.5196,46.5327,111300.0
2007-10-30 13:00:00,70.89,70.92,70.8,70.88,78900.0,46.5327,46.5524,46.4737,46.5262,78900.0
2007-10-30 13:10:00,70.89,71.0,70.83,70.96,156900.0,46.5327,46.6049,46.4934,46.5787,156900.0
2007-10-30 13:20:00,70.96,71.0,70.89,70.95,83400.0,46.5787,46.6049,46.5327,46.5721,83400.0
2007-10-30 13:30:00,70.97,70.99,70.9,70.99,66600.0,46.5852,46.5984,46.5393,46.5984,66600.0
2007-10-30 13:40:00,70.98,71.17,70.98,71.15,174600.0,46.5918,46.7165,46.5918,46.7034,174600.0
2007-10-30 13:50:00,71.15,71.17,71.0,71.08,170100.0,46.7034,46.7165,46.6049,46.6575,170100.0
2007-10-30 14:00:00,71.08,71.15,71.03,71.11,166800.0,46.6575,46.7034,46.6246,46.6771,166800.0
2007-10-30 14:10:00,71.13,71.15,71.05,71.1,134400.0,46.6903,46.7034,46.6378,46.6706,134400.0
2007-10-30 14:20:00,71.1,71.12,71.0,71.04,215400.0,46.6706,46.6837,46.6049,46.6312,215400.0
2007-10-30 14:30:00,71.03,71.05,70.87,70.94,140700.0,46.6246,46.6378,46.5196,46.5656,140700.0
2007-10-30 14:40:00,70.95,70.95,70.87,70.9,143400.0,46.5721,46.5721,46.5196,46.5393,143400.0
2007-10-30 14:50:00,70.91,70.91,70.54,70.67,437700.0,46.5459,46.5459,46.303,46.3883,437700.0
2007-10-30 15:00:00,70.67,70.74,70.58,70.64,250200.0,46.3883,46.4343,46.3292,46.3686,250200.0
2007-10-30 15:10:00,70.64,70.68,70.49,70.68,248700.0,46.3686,46.3949,46.2702,46.3949,248700.0
2007-10-30 15:20:00,70.67,70.67,70.42,70.42,268800.0,46.3883,46.3883,46.2242,46.2242,268800.0
2007-10-30 15:30:00,70.42,70.55,70.19,70.24,415200.0,46.2242,46.3096,46.0732,46.1061,415200.0
2007-10-30 15:40:00,70.23,70.24,70.03,70.18,564000.0,46.0995,46.1061,45.9682,46.0667,564000.0
2007-10-30 15:50:00,70.18,70.34,70.14,70.34,532500.0,46.0667,46.1717,46.0404,46.1717,532500.0
2007-10-30 16:00:00,70.27,70.35,70.25,70.27,25200.0,46.1258,46.1783,46.1126,46.1258,25200.0
2007-10-30 16:10:00,70.27,70.35,70.27,70.35,7500.0,46.1258,46.1783,46.1258,46.1783,7500.0
2007-10-31 09:30:00,71.35,71.58,71.17,71.5,462000.0,46.8347,46.9857,46.7165,46.9331,462000.0
2007-10-31 09:40:00,71.52,71.53,71.28,71.34,430200.0,46.9463,46.9528,46.7887,46.8281,430200.0
2007-10-31 09:50:00,71.34,71.45,71.2,71.23,291000.0,46.8281,46.9003,46.7362,46.7559,291000.0
2007-10-31 10:00:00,71.23,71.3,71.18,71.26,213600.0,46.7559,46.8019,46.7231,46.7756,213600.0
2007-10-31 10:10:00,71.25,71.39,71.25,71.32,172200.0,46.769,46.8609,46.769,46.815,172200.0
2007-10-31 10:20:00,71.31,71.45,71.29,71.39,185400.0,46.8084,46.9003,46.7953,46.8609,185400.0
2007-10-31 10:30:00,71.38,71.57,71.32,71.55,454200.0,46.8544,46.9791,46.815,46.966,454200.0
2007-10-31 10:40:00,71.54,71.88,71.54,71.82,489300.0,46.9594,47.1826,46.9594,47.1432,489300.0
2007-10-31 10:50:00,71.83,71.96,71.75,71.79,336600.0,47.1498,47.2351,47.0972,47.1235,336600.0
2007-10-31 11:00:00,71.79,71.94,71.75,71.9,194100.0,47.1235,47.222,47.0972,47.1957,194100.0
2007-10-31 11:10:00,71.9,72.14,71.9,72.14,455100.0,47.1957,47.3532,47.1957,47.3532,455100.0
2007-10-31 11:20:00,72.14,72.49,72.14,72.39,583800.0,47.3532,47.583,47.3532,47.5173,583800.0
2007-10-31 11:30:00,72.39,72.53,72.28,72.37,365100.0,47.5173,47.6092,47.4451,47.5042,365100.0
2007-10-31 11:40:00,72.37,72.62,72.25,72.53,403200.0,47.5042,47.6683,47.4254,47.6092,403200.0
2007-10-31 11:50:00,72.54,72.73,72.5,72.73,555300.0,47.6158,47.7405,47.5896,47.7405,555300.0
2007-10-31 12:00:00,72.73,72.99,72.68,72.85,363300.0,47.7405,47.9112,47.7077,47.8193,363300.0
2007-10-31 12:10:00,72.85,72.93,72.58,72.61,461100.0,47.8193,47.8718,47.6421,47.6618,461100.0
2007-10-31 12:20:00,72.61,72.73,72.58,72.61,147600.0,47.6618,47.7405,47.6421,47.6618,147600.0
2007-10-31 12:30:00,72.61,72.67,72.5,72.5,247500.0,47.6618,47.7011,47.5896,47.5896,247500.0
2007-10-31 12:40:00,72.51,72.54,72.4,72.47,255900.0,47.5961,47.6158,47.5239,47.5699,255900.0
2007-10-31 12:50:00,72.46,72.48,72.13,72.22,430500.0,47.5633,47.5764,47.3467,47.4058,430500.0
2007-10-31 13:00:00,72.24,72.28,72.11,72.17,395100.0,47.4189,47.4451,47.3336,47.3729,395100.0
2007-10-31 13:10:00,72.17,72.26,72.07,72.23,240300.0,47.3729,47.432,47.3073,47.4123,240300.0
2007-10-31 13:20:00,72.23,72.24,71.86,71.96,293400.0,47.4123,47.4189,47.1695,47.2351,293400.0
2007-10-31 13:30:00,71.95,72.05,71.85,72.01,186000.0,47.2285,47.2942,47.1629,47.2679,186000.0
2007-10-31 13:40:00,72.0,72.08,71.92,71.94,234300.0,47.2613,47.3139,47.2088,47.222,234300.0
2007-10-31 13:50:00,71.95,71.97,71.45,71.49,623100.0,47.2285,47.2417,46.9003,46.9266,623100.0
2007-10-31 14:00:00,71.49,71.65,71.37,71.51,367200.0,46.9266,47.0316,46.8478,46.9397,367200.0
2007-10-31 14:10:00,71.52,71.88,70.8,71.13,1111800.0,46.9463,47.1826,46.4737,46.6903,1111800.0
2007-10-31 14:20:00,71.14,71.56,70.89,71.38,957900.0,46.6968,46.9725,46.5327,46.8544,957900.0
2007-10-31 14:30:00,71.38,71.83,71.33,71.47,740700.0,46.8544,47.1498,46.8216,46.9135,740700.0
2007-10-31 14:40:00,71.46,72.73,71.46,72.5,969000.0,46.9069,47.7405,46.9069,47.5896,969000.0
2007-10-31 14:50:00,72.5,73.19,71.85,72.96,1147800.0,47.5896,48.0425,47.1629,47.8915,1147800.0
2007-10-31 15:00:00,72.93,73.05,72.16,72.66,877200.0,47.8718,47.9506,47.3664,47.6946,877200.0
2007-10-31 15:10:00,72.66,72.83,72.46,72.58,569100.0,47.6946,47.8062,47.5633,47.6421,569100.0
2007-10-31 15:20:00,72.62,72.67,72.17,72.3,489300.0,47.6683,47.7011,47.3729,47.4583,489300.0
2007-10-31 15:30:00,72.37,72.81,72.28,72.75,517800.0,47.5042,47.793,47.4451,47.7537,517800.0
2007-10-31 15:40:00,72.73,72.92,72.67,72.72,577200.0,47.7405,47.8652,47.7011,47.734,577200.0
2007-10-31 15:50:00,72.71,72.96,72.67,72.93,656400.0,47.7274,47.8915,47.7011,47.8718,656400.0
2007-10-31 16:00:00,72.93,73.0,72.82,72.97,79500.0,47.8718,47.9178,47.7996,47.8981,79500.0
2007-10-31 16:10:00,72.97,72.97,72.81,72.91,20700.0,47.8981,47.8981,47.793,47.8587,20700.0
2007-11-01 09:30:00,70.5,70.81,70.01,70.01,1121700.0,46.2767,46.4802,45.9551,45.9551,1121700.0
2007-11-01 09:40:00,70.01,70.43,70.01,70.27,1010700.0,45.9551,46.2308,45.9551,46.1258,1010700.0
2007-11-01 09:50:00,70.25,70.57,70.2,70.43,709200.0,46.1126,46.3227,46.0798,46.2308,709200.0
2007-11-01 10:00:00,70.43,70.54,70.15,70.24,988200.0,46.2308,46.303,46.047,46.1061,988200.0
2007-11-01 10:10:00,70.19,70.29,69.69,69.82,1068600.0,46.0732,46.1389,45.745,45.8304,1068600.0
2007-11-01 10:20:00,69.81,70.09,69.64,70.03,706200.0,45.8238,46.0076,45.7122,45.9682,706200.0
2007-11-01 10:30:00,70.04,70.38,69.93,70.38,537600.0,45.9748,46.198,45.9026,46.198,537600.0
2007-11-01 10:40:00,70.4,70.68,70.31,70.33,518100.0,46.2111,46.3949,46.152,46.1651,518100.0
2007-11-01 10:50:00,70.35,70.55,70.26,70.54,299100.0,46.1783,46.3096,46.1192,46.303,299100.0
2007-11-01 11:00:00,70.52,70.55,70.27,70.46,300000.0,46.2899,46.3096,46.1258,46.2505,300000.0
2007-11-01 11:10:00,70.48,70.49,70.25,70.36,238800.0,46.2636,46.2702,46.1126,46.1848,238800.0
2007-11-01 11:20:00,70.38,70.55,70.31,70.53,319800.0,46.198,46.3096,46.152,46.2964,319800.0
2007-11-01 11:30:00,70.53,70.54,70.25,70.37,518400.0,46.2964,46.303,46.1126,46.1914,518400.0
2007-11-01 11:40:00,70.37,70.41,69.69,70.38,384000.0,46.1914,46.2177,45.745,46.198,384000.0
2007-11-01 11:50:00,70.5,70.5,70.34,70.49,318300.0,46.2767,46.2767,46.1717,46.2702,318300.0
2007-11-01 12:00:00,70.5,70.63,70.38,70.62,482700.0,46.2767,46.3621,46.198,46.3555,482700.0
2007-11-01 12:10:00,70.63,70.75,70.56,70.72,287400.0,46.3621,46.4408,46.3161,46.4211,287400.0
2007-11-01 12:20:00,70.73,70.92,70.57,70.61,370200.0,46.4277,46.5524,46.3227,46.3489,370200.0
2007-11-01 12:30:00,70.62,70.74,70.48,70.6,300900.0,46.3555,46.4343,46.2636,46.3424,300900.0
2007-11-01 12:40:00,70.6,70.68,70.4,70.56,252600.0,46.3424,46.3949,46.2111,46.3161,252600.0
2007-11-01 12:50:00,70.55,70.74,70.54,70.71,221700.0,46.3096,46.4343,46.303,46.4146,221700.0
2007-11-01 13:00:00,70.74,70.85,70.56,70.84,264300.0,46.4343,46.5065,46.3161,46.4999,264300.0
2007-11-01 13:10:00,70.84,70.9,70.67,70.88,246600.0,46.4999,46.5393,46.3883,46.5262,246600.0
2007-11-01 13:20:00,70.88,70.99,70.73,70.73,443400.0,46.5262,46.5984,46.4277,46.4277,443400.0
2007-11-01 13:30:00,70.73,70.83,70.63,70.73,417300.0,46.4277,46.4934,46.3621,46.4277,417300.0
2007-11-01 13:40:00,70.73,70.79,70.5,70.65,311700.0,46.4277,46.4671,46.2767,46.3752,311700.0
2007-11-01 13:50:00,70.65,70.65,70.04,70.17,531300.0,46.3752,46.3752,45.9748,46.0601,531300.0
2007-11-01 14:00:00,70.16,70.46,70.1,70.38,345600.0,46.0536,46.2505,46.0142,46.198,345600.0
2007-11-01 14:10:00,70.39,70.58,70.28,70.4,237600.0,46.2045,46.3292,46.1323,46.2111,237600.0
2007-11-01 14:20:00,70.41,70.41,70.14,70.14,252300.0,46.2177,46.2177,46.0404,46.0404,252300.0
2007-11-01 14:30:00,70.15,70.6,70.15,70.52,226500.0,46.047,46.3424,46.047,46.2899,226500.0
2007-11-01 14:40:00,70.53,70.73,70.39,70.68,216600.0,46.2964,46.4277,46.2045,46.3949,216600.0
2007-11-01 14:50:00,70.67,70.7,70.42,70.54,342000.0,46.3883,46.408,46.2242,46.303,342000.0
2007-11-01 15:00:00,70.53,70.58,70.33,70.54,295800.0,46.2964,46.3292,46.1651,46.303,295800.0
2007-11-01 15:10:00,70.55,70.56,70.12,70.26,396300.0,46.3096,46.3161,46.0273,46.1192,396300.0
2007-11-01 15:20:00,70.24,70.25,69.67,69.69,742800.0,46.1061,46.1126,45.7319,45.745,742800.0
2007-11-01 15:30:00,69.67,69.73,69.39,69.42,742800.0,45.7319,45.7713,45.5481,45.5678,742800.0
2007-11-01 15:40:00,69.42,69.55,69.01,69.14,930900.0,45.5678,45.6531,45.2987,45.384,930900.0
2007-11-01 15:50:00,69.15,69.59,68.88,69.48,1099800.0,45.3906,45.6794,45.2134,45.6072,1099800.0
2007-11-01 16:00:00,69.46,69.65,69.05,69.33,119100.0,45.5941,45.7188,45.3249,45.5087,119100.0
2007-11-01 16:10:00,69.33,69.45,69.33,69.35,59100.0,45.5087,45.5875,45.5087,45.5219,59100.0
2007-11-02 09:30:00,70.07,70.15,69.5,69.92,896400.0,45.9945,46.047,45.6203,45.896,896400.0
2007-11-02 09:40:00,69.93,70.33,69.36,69.43,702000.0,45.9026,46.1651,45.5284,45.5744,702000.0
2007-11-02 09:50:00,69.45,69.48,68.61,68.77,1080900.0,45.5875,45.6072,45.0361,45.1412,1080900.0
2007-11-02 10:00:00,68.79,68.99,68.07,68.45,975600.0,45.1543,45.2856,44.6817,44.9311,975600.0
2007-11-02 10:10:00,68.47,68.53,67.87,67.87,1074600.0,44.9442,44.9836,44.5504,44.5504,1074600.0
2007-11-02 10:20:00,67.91,68.6,67.78,68.6,507000.0,44.5766,45.0296,44.4913,45.0296,507000.0
2007-11-02 10:30:00,68.6,68.86,68.57,68.63,549900.0,45.0296,45.2002,45.0099,45.0493,549900.0
2007-11-02 10:40:00,68.6,68.69,68.36,68.37,321000.0,45.0296,45.0886,44.872,44.8786,321000.0
2007-11-02 10:50:00,68.38,68.81,68.37,68.66,251700.0,44.8852,45.1674,44.8786,45.0689,251700.0
2007-11-02 11:00:00,68.66,68.84,68.44,68.46,265800.0,45.0689,45.1871,44.9245,44.9377,265800.0
2007-11-02 11:10:00,68.44,68.61,68.37,68.46,166200.0,44.9245,45.0361,44.8786,44.9377,166200.0
2007-11-02 11:20:00,68.47,68.47,68.02,68.12,297000.0,44.9442,44.9442,44.6488,44.7145,297000.0
2007-11-02 11:30:00,68.1,68.31,68.03,68.11,239100.0,44.7014,44.8392,44.6554,44.7079,239100.0
2007-11-02 11:40:00,68.1,68.18,67.86,68.07,626700.0,44.7014,44.7539,44.5438,44.6817,626700.0
2007-11-02 11:50:00,68.05,68.5,67.94,68.39,338700.0,44.6685,44.9639,44.5963,44.8917,338700.0
2007-11-02 12:00:00,68.42,68.67,68.35,68.55,368400.0,44.9114,45.0755,44.8655,44.9967,368400.0
2007-11-02 12:10:00,68.56,69.38,68.52,68.84,392700.0,45.0033,45.5416,44.977,45.1871,392700.0
2007-11-02 12:20:00,68.81,69.02,68.76,68.99,237600.0,45.1674,45.3053,45.1346,45.2856,237600.0
2007-11-02 12:30:00,69.0,69.24,68.96,69.23,374700.0,45.2921,45.4497,45.2659,45.4431,374700.0
2007-11-02 12:40:00,69.23,69.51,68.99,69.37,400500.0,45.4431,45.6269,45.2856,45.535,400500.0
2007-11-02 12:50:00,69.35,69.37,69.1,69.37,303300.0,45.5219,45.535,45.3578,45.535,303300.0
2007-11-02 13:00:00,69.35,69.67,69.11,69.45,283800.0,45.5219,45.7319,45.3643,45.5875,283800.0
2007-11-02 13:10:00,69.46,69.54,69.31,69.52,281100.0,45.5941,45.6466,45.4956,45.6335,281100.0
2007-11-02 13:20:00,69.51,69.54,69.14,69.33,359400.0,45.6269,45.6466,45.384,45.5087,359400.0
2007-11-02 13:30:00,69.32,69.54,69.29,69.47,164100.0,45.5022,45.6466,45.4825,45.6006,164100.0
2007-11-02 13:40:00,69.49,69.54,69.12,69.29,247200.0,45.6138,45.6466,45.3709,45.4825,247200.0
2007-11-02 13:50:00,69.29,69.33,69.05,69.27,198600.0,45.4825,45.5087,45.3249,45.4694,198600.0
2007-11-02 14:00:00,69.26,69.36,69.04,69.17,219900.0,45.4628,45.5284,45.3184,45.4037,219900.0
2007-11-02 14:10:00,69.17,69.18,68.63,68.82,276900.0,45.4037,45.4103,45.0493,45.174,276900.0
2007-11-02 14:20:00,68.86,69.13,68.33,68.99,364500.0,45.2002,45.3775,44.8523,45.2856,364500.0
2007-11-02 14:30:00,68.96,69.05,68.76,68.76,207600.0,45.2659,45.3249,45.1346,45.1346,207600.0
2007-11-02 14:40:00,68.75,68.77,68.53,68.57,286200.0,45.128,45.1412,44.9836,45.0099,286200.0
2007-11-02 14:50:00,68.54,68.75,68.36,68.45,242400.0,44.9902,45.128,44.872,44.9311,242400.0
2007-11-02 15:00:00,68.44,68.73,68.41,68.54,320100.0,44.9245,45.1149,44.9048,44.9902,320100.0
2007-11-02 15:10:00,68.57,68.73,68.26,68.68,439500.0,45.0099,45.1149,44.8064,45.0821,439500.0
2007-11-02 15:20:00,68.69,68.8,68.59,68.67,293400.0,45.0886,45.1608,45.023,45.0755,293400.0
2007-11-02 15:30:00,68.67,68.98,68.63,68.78,425400.0,45.0755,45.279,45.0493,45.1477,425400.0
2007-11-02 15:40:00,68.76,69.35,68.75,69.3,569400.0,45.1346,45.5219,45.128,45.489,569400.0
2007-11-02 15:50:00,69.29,69.47,69.27,69.37,417300.0,45.4825,45.6006,45.4694,45.535,417300.0
2007-11-02 16:00:00,69.33,69.5,69.33,69.42,29400.0,45.5087,45.6203,45.5087,45.5678,29400.0
2007-11-02 16:10:00,69.37,69.43,69.35,69.42,5100.0,45.535,45.5744,45.5219,45.5678,5100.0
2007-11-05 09:30:00,63.96,64.67,63.0,63.64,2874000.0,41.9838,42.4499,41.3537,41.7738,2874000.0
2007-11-05 09:40:00,63.67,64.43,63.58,64.24,1337700.0,41.7935,42.2923,41.7344,42.1676,1337700.0
2007-11-05 09:50:00,64.24,64.47,63.33,64.47,947100.0,42.1676,42.3186,41.5703,42.3186,947100.0
2007-11-05 10:00:00,64.46,65.13,64.18,64.21,1149900.0,42.312,42.7518,42.1282,42.1479,1149900.0
2007-11-05 10:10:00,64.2,64.52,64.17,64.22,696900.0,42.1414,42.3514,42.1217,42.1545,696900.0
2007-11-05 10:20:00,64.23,64.49,64.18,64.37,468600.0,42.1611,42.3317,42.1282,42.253,468600.0
2007-11-05 10:30:00,64.36,64.56,64.23,64.55,1011900.0,42.2464,42.3777,42.1611,42.3711,1011900.0
2007-11-05 10:40:00,64.56,64.98,64.2,64.84,758100.0,42.3777,42.6534,42.1414,42.5615,758100.0
2007-11-05 10:50:00,64.86,65.17,64.71,64.91,609000.0,42.5746,42.7781,42.4761,42.6074,609000.0
2007-11-05 11:00:00,64.91,65.03,64.85,64.95,292500.0,42.6074,42.6862,42.568,42.6337,292500.0
2007-11-05 11:10:00,64.95,64.97,64.54,64.65,558600.0,42.6337,42.6468,42.3645,42.4368,558600.0
2007-11-05 11:20:00,64.66,64.75,64.39,64.43,391500.0,42.4433,42.5024,42.2661,42.2923,391500.0
2007-11-05 11:30:00,64.45,64.55,64.32,64.33,239100.0,42.3055,42.3711,42.2201,42.2267,239100.0
2007-11-05 11:40:00,64.33,64.69,64.33,64.63,355800.0,42.2267,42.463,42.2267,42.4236,355800.0
2007-11-05 11:50:00,64.63,64.65,64.44,64.44,200700.0,42.4236,42.4368,42.2989,42.2989,200700.0
2007-11-05 12:00:00,64.48,64.64,64.4,64.46,383400.0,42.3252,42.4302,42.2726,42.312,383400.0
2007-11-05 12:10:00,64.49,64.49,64.3,64.37,354900.0,42.3317,42.3317,42.207,42.253,354900.0
2007-11-05 12:20:00,64.37,64.51,64.27,64.35,311700.0,42.253,42.3449,42.1873,42.2398,311700.0
2007-11-05 12:30:00,64.34,64.38,64.22,64.36,330600.0,42.2333,42.2595,42.1545,42.2464,330600.0
2007-11-05 12:40:00,64.35,64.41,64.28,64.32,297000.0,42.2398,42.2792,42.1939,42.2201,297000.0
2007-11-05 12:50:00,64.33,64.37,64.2,64.28,286200.0,42.2267,42.253,42.1414,42.1939,286200.0
2007-11-05 13:00:00,64.25,64.33,64.17,64.2,226500.0,42.1742,42.2267,42.1217,42.1414,226500.0
2007-11-05 13:10:00,64.2,64.23,63.98,63.98,341700.0,42.1414,42.1611,41.997,41.997,341700.0
2007-11-05 13:20:00,63.98,64.02,63.81,63.82,381600.0,41.997,42.0232,41.8854,41.8919,381600.0
2007-11-05 13:30:00,63.82,63.96,63.64,63.73,416400.0,41.8919,41.9838,41.7738,41.8329,416400.0
2007-11-05 13:40:00,63.71,63.74,63.33,63.35,600000.0,41.8197,41.8394,41.5703,41.5834,600000.0
2007-11-05 13:50:00,63.35,63.38,62.87,63.0,995700.0,41.5834,41.6031,41.2683,41.3537,995700.0
2007-11-05 14:00:00,63.0,63.24,62.97,63.21,546300.0,41.3537,41.5112,41.334,41.4915,546300.0
2007-11-05 14:10:00,63.23,63.33,63.0,63.02,541200.0,41.5047,41.5703,41.3537,41.3668,541200.0
2007-11-05 14:20:00,63.01,63.08,62.69,62.8,662100.0,41.3602,41.4062,41.1502,41.2224,662100.0
2007-11-05 14:30:00,62.8,62.82,62.42,62.51,919500.0,41.2224,41.2355,40.973,41.032,919500.0
2007-11-05 14:40:00,62.51,62.68,62.35,62.63,806400.0,41.032,41.1436,40.927,41.1108,806400.0
2007-11-05 14:50:00,62.63,62.83,62.6,62.71,478200.0,41.1108,41.2421,41.0911,41.1633,478200.0
2007-11-05 15:00:00,62.72,63.45,62.71,63.27,860400.0,41.1699,41.6491,41.1633,41.5309,860400.0
2007-11-05 15:10:00,63.24,63.67,63.17,63.66,914700.0,41.5112,41.7935,41.4653,41.7869,914700.0
2007-11-05 15:20:00,63.65,64.21,63.65,64.05,1129800.0,41.7803,42.1479,41.7803,42.0429,1129800.0
2007-11-05 15:30:00,64.07,64.2,63.94,64.11,761100.0,42.056,42.1414,41.9707,42.0823,761100.0
2007-11-05 15:40:00,64.11,64.14,63.39,63.55,855000.0,42.0823,42.102,41.6097,41.7147,855000.0
2007-11-05 15:50:00,63.54,63.6,63.4,63.41,858900.0,41.7081,41.7475,41.6162,41.6228,858900.0
2007-11-05 16:00:00,63.4,63.53,63.34,63.43,34500.0,41.6162,41.7016,41.5769,41.6359,34500.0
2007-11-05 16:10:00,63.43,63.43,63.17,63.27,28500.0,41.6359,41.6359,41.4653,41.5309,28500.0
2007-11-06 09:30:00,65.9,66.0,65.11,65.18,1164000.0,43.2573,43.3229,42.7387,42.7846,1164000.0
2007-11-06 09:40:00,65.17,65.24,64.94,65.05,748200.0,42.7781,42.824,42.6271,42.6993,748200.0
2007-11-06 09:50:00,65.05,65.08,64.71,65.04,607800.0,42.6993,42.719,42.4761,42.6928,607800.0
2007-11-06 10:00:00,65.04,65.36,64.92,65.35,732600.0,42.6928,42.9028,42.614,42.8962,732600.0
2007-11-06 10:10:00,65.33,65.4,65.16,65.23,650100.0,42.8831,42.9291,42.7715,42.8175,650100.0
2007-11-06 10:20:00,65.24,65.27,64.74,64.94,499800.0,42.824,42.8437,42.4958,42.6271,499800.0
2007-11-06 10:30:00,64.94,64.97,64.62,64.69,486900.0,42.6271,42.6468,42.4171,42.463,486900.0
2007-11-06 10:40:00,64.69,64.71,64.35,64.35,591300.0,42.463,42.4761,42.2398,42.2398,591300.0
2007-11-06 10:50:00,64.37,64.42,64.06,64.31,734100.0,42.253,42.2858,42.0495,42.2136,734100.0
2007-11-06 11:00:00,64.32,64.59,64.26,64.59,490800.0,42.2201,42.3974,42.1808,42.3974,490800.0
2007-11-06 11:10:00,64.6,64.6,64.35,64.45,305400.0,42.4039,42.4039,42.2398,42.3055,305400.0
2007-11-06 11:20:00,64.45,64.63,64.44,64.62,253800.0,42.3055,42.4236,42.2989,42.4171,253800.0
2007-11-06 11:30:00,64.61,64.83,64.39,64.51,247200.0,42.4105,42.5549,42.2661,42.3449,247200.0
2007-11-06 11:40:00,64.52,64.54,64.38,64.4,221400.0,42.3514,42.3645,42.2595,42.2726,221400.0
2007-11-06 11:50:00,64.4,64.93,64.37,64.8,474900.0,42.2726,42.6205,42.253,42.5352,474900.0
2007-11-06 12:00:00,64.78,64.82,64.61,64.64,168300.0,42.5221,42.5483,42.4105,42.4302,168300.0
2007-11-06 12:10:00,64.65,65.0,64.65,65.0,298500.0,42.4368,42.6665,42.4368,42.6665,298500.0
2007-11-06 12:20:00,65.0,65.04,64.8,64.85,219300.0,42.6665,42.6928,42.5352,42.568,219300.0
2007-11-06 12:30:00,64.87,64.92,64.75,64.88,135900.0,42.5812,42.614,42.5024,42.5877,135900.0
2007-11-06 12:40:00,64.89,64.89,64.72,64.72,79500.0,42.5943,42.5943,42.4827,42.4827,79500.0
2007-11-06 12:50:00,64.72,65.01,64.72,64.98,81900.0,42.4827,42.6731,42.4827,42.6534,81900.0
2007-11-06 13:00:00,64.98,65.23,64.96,65.19,267900.0,42.6534,42.8175,42.6402,42.7912,267900.0
2007-11-06 13:10:00,65.2,65.32,65.19,65.22,220200.0,42.7978,42.8765,42.7912,42.8109,220200.0
2007-11-06 13:20:00,65.21,65.26,65.15,65.21,174300.0,42.8043,42.8372,42.765,42.8043,174300.0
2007-11-06 13:30:00,65.21,65.3,65.15,65.28,136500.0,42.8043,42.8634,42.765,42.8503,136500.0
2007-11-06 13:40:00,65.29,65.43,65.21,65.43,171300.0,42.8569,42.9487,42.8043,42.9487,171300.0
2007-11-06 13:50:00,65.41,65.51,65.28,65.28,238500.0,42.9356,43.0013,42.8503,42.8503,238500.0
2007-11-06 14:00:00,65.28,65.43,65.25,65.3,251100.0,42.8503,42.9487,42.8306,42.8634,251100.0
2007-11-06 14:10:00,65.29,65.44,65.24,65.43,176700.0,42.8569,42.9553,42.824,42.9487,176700.0
2007-11-06 14:20:00,65.42,65.43,65.23,65.28,139200.0,42.9422,42.9487,42.8175,42.8503,139200.0
2007-11-06 14:30:00,65.28,65.3,65.07,65.14,340500.0,42.8503,42.8634,42.7124,42.7584,340500.0
2007-11-06 14:40:00,65.14,65.21,65.02,65.04,161700.0,42.7584,42.8043,42.6796,42.6928,161700.0
2007-11-06 14:50:00,65.05,65.19,64.98,65.13,199200.0,42.6993,42.7912,42.6534,42.7518,199200.0
2007-11-06 15:00:00,65.13,65.33,65.13,65.3,299700.0,42.7518,42.8831,42.7518,42.8634,299700.0
2007-11-06 15:10:00,65.3,65.54,65.28,65.54,333900.0,42.8634,43.021,42.8503,43.021,333900.0
2007-11-06 15:20:00,65.52,65.82,65.38,65.77,508200.0,43.0078,43.2047,42.9159,43.1719,508200.0
2007-11-06 15:30:00,65.77,65.85,65.72,65.77,415500.0,43.1719,43.2244,43.1391,43.1719,415500.0
2007-11-06 15:40:00,65.8,66.11,65.77,66.11,694500.0,43.1916,43.3951,43.1719,43.3951,694500.0
2007-11-06 15:50:00,66.11,66.39,65.6,66.19,1052400.0,43.3951,43.5789,43.0603,43.4476,1052400.0
2007-11-06 16:00:00,66.01,66.18,65.57,66.0,287100.0,43.3295,43.4411,43.0406,43.3229,287100.0
2007-11-06 16:10:00,66.02,66.12,65.99,66.07,51300.0,43.336,43.4017,43.3163,43.3689,51300.0
2007-11-07 09:30:00,64.47,65.13,64.47,65.02,517200.0,42.3186,42.7518,42.3186,42.6796,517200.0
2007-11-07 09:40:00,65.02,65.13,64.85,65.13,536400.0,42.6796,42.7518,42.568,42.7518,536400.0
2007-11-07 09:50:00,65.13,65.24,64.84,64.86,508200.0,42.7518,42.824,42.5615,42.5746,508200.0
2007-11-07 10:00:00,64.91,65.07,64.75,65.06,478200.0,42.6074,42.7124,42.5024,42.7059,478200.0
2007-11-07 10:10:00,65.04,65.17,64.95,65.0,502200.0,42.6928,42.7781,42.6337,42.6665,502200.0
2007-11-07 10:20:00,64.99,65.03,64.78,64.83,358800.0,42.6599,42.6862,42.5221,42.5549,358800.0
2007-11-07 10:30:00,64.85,64.92,64.1,64.16,490800.0,42.568,42.614,42.0757,42.1151,490800.0
2007-11-07 10:40:00,64.14,64.47,64.0,64.31,482700.0,42.102,42.3186,42.0101,42.2136,482700.0
2007-11-07 10:50:00,64.34,64.64,64.3,64.33,276000.0,42.2333,42.4302,42.207,42.2267,276000.0
2007-11-07 11:00:00,64.29,64.42,64.01,64.42,440700.0,42.2004,42.2858,42.0167,42.2858,440700.0
2007-11-07 11:10:00,64.41,64.56,64.28,64.56,185400.0,42.2792,42.3777,42.1939,42.3777,185400.0
2007-11-07 11:20:00,64.53,64.55,64.43,64.55,123900.0,42.358,42.3711,42.2923,42.3711,123900.0
2007-11-07 11:30:00,64.54,64.59,64.32,64.38,340500.0,42.3645,42.3974,42.2201,42.2595,340500.0
2007-11-07 11:40:00,64.37,64.46,64.09,64.11,273300.0,42.253,42.312,42.0692,42.0823,273300.0
2007-11-07 11:50:00,64.11,64.29,63.91,64.25,290100.0,42.0823,42.2004,41.951,42.1742,290100.0
2007-11-07 12:00:00,64.24,64.24,63.9,63.9,335400.0,42.1676,42.1676,41.9444,41.9444,335400.0
2007-11-07 12:10:00,63.89,63.9,63.47,63.5,950700.0,41.9379,41.9444,41.6622,41.6819,950700.0
2007-11-07 12:20:00,63.5,63.74,63.45,63.71,360000.0,41.6819,41.8394,41.6491,41.8197,360000.0
2007-11-07 12:30:00,63.71,63.75,63.53,63.57,330900.0,41.8197,41.846,41.7016,41.7278,330900.0
2007-11-07 12:40:00,63.57,63.62,63.33,63.33,617100.0,41.7278,41.7607,41.5703,41.5703,617100.0
2007-11-07 12:50:00,63.34,63.43,63.16,63.33,527700.0,41.5769,41.6359,41.4587,41.5703,527700.0
2007-11-07 13:00:00,63.31,63.5,63.23,63.47,466200.0,41.5572,41.6819,41.5047,41.6622,466200.0
2007-11-07 13:10:00,63.45,63.51,62.79,62.86,760200.0,41.6491,41.6884,41.2158,41.2618,760200.0
2007-11-07 13:20:00,62.86,63.27,62.82,63.21,648300.0,41.2618,41.5309,41.2355,41.4915,648300.0
2007-11-07 13:30:00,63.22,63.41,63.19,63.28,367800.0,41.4981,41.6228,41.4784,41.5375,367800.0
2007-11-07 13:40:00,63.26,63.47,63.16,63.27,363900.0,41.5243,41.6622,41.4587,41.5309,363900.0
2007-11-07 13:50:00,63.28,63.51,63.21,63.38,391500.0,41.5375,41.6884,41.4915,41.6031,391500.0
2007-11-07 14:00:00,63.38,63.46,63.18,63.39,324900.0,41.6031,41.6556,41.4718,41.6097,324900.0
2007-11-07 14:10:00,63.39,63.62,63.24,63.48,326100.0,41.6097,41.7607,41.5112,41.6688,326100.0
2007-11-07 14:20:00,63.48,63.62,63.36,63.61,418800.0,41.6688,41.7607,41.59,41.7541,418800.0
2007-11-07 14:30:00,63.62,64.0,63.48,63.58,664500.0,41.7607,42.0101,41.6688,41.7344,664500.0
2007-11-07 14:40:00,63.57,63.84,63.51,63.63,409200.0,41.7278,41.9051,41.6884,41.7672,409200.0
2007-11-07 14:50:00,63.63,63.69,63.28,63.46,281700.0,41.7672,41.8066,41.5375,41.6556,281700.0
2007-11-07 15:00:00,63.44,64.18,63.4,63.83,345900.0,41.6425,42.1282,41.6162,41.8985,345900.0
2007-11-07 15:10:00,63.83,63.93,63.63,63.68,413400.0,41.8985,41.9641,41.7672,41.8,413400.0
2007-11-07 15:20:00,63.68,63.86,63.28,63.31,378600.0,41.8,41.9182,41.5375,41.5572,378600.0
2007-11-07 15:30:00,63.33,63.5,63.05,63.06,371100.0,41.5703,41.6819,41.3865,41.3931,371100.0
2007-11-07 15:40:00,63.07,63.48,63.05,63.06,469200.0,41.3996,41.6688,41.3865,41.3931,469200.0
2007-11-07 15:50:00,63.05,63.12,62.67,62.67,1025100.0,41.3865,41.4324,41.1371,41.1371,1025100.0
2007-11-07 16:00:00,62.67,62.9,62.67,62.8,168600.0,41.1371,41.288,41.1371,41.2224,168600.0
2007-11-07 16:10:00,62.8,62.89,62.8,62.89,18600.0,41.2224,41.2815,41.2224,41.2815,18600.0
2007-11-08 09:30:00,63.0,63.31,62.85,62.95,772200.0,41.3537,41.5572,41.2552,41.3209,772200.0
2007-11-08 09:40:00,62.94,62.95,61.79,61.89,1093800.0,41.3143,41.3209,40.5594,40.6251,1093800.0
2007-11-08 09:50:00,61.91,62.33,61.84,62.29,658500.0,40.6382,40.9139,40.5922,40.8876,658500.0
2007-11-08 10:00:00,62.28,62.42,61.87,62.04,891600.0,40.8811,40.973,40.6119,40.7235,891600.0
2007-11-08 10:10:00,62.04,62.07,61.66,62.05,1096200.0,40.7235,40.7432,40.4741,40.7301,1096200.0
2007-11-08 10:20:00,62.07,62.6,62.03,62.32,787500.0,40.7432,41.0911,40.717,40.9073,787500.0
2007-11-08 10:30:00,62.34,62.34,61.8,61.81,407700.0,40.9204,40.9204,40.566,40.5726,407700.0
2007-11-08 10:40:00,61.83,62.09,61.51,61.59,478500.0,40.5857,40.7563,40.3756,40.4281,478500.0
2007-11-08 10:50:00,61.58,61.96,61.55,61.86,537600.0,40.4216,40.671,40.4019,40.6054,537600.0
2007-11-08 11:00:00,61.87,62.09,61.87,61.97,423600.0,40.6119,40.7563,40.6119,40.6776,423600.0
2007-11-08 11:10:00,61.97,62.26,61.94,62.1,316800.0,40.6776,40.8679,40.6579,40.7629,316800.0
2007-11-08 11:20:00,62.1,62.1,61.81,61.94,354600.0,40.7629,40.7629,40.5726,40.6579,354600.0
2007-11-08 11:30:00,61.93,62.01,61.53,61.56,357600.0,40.6513,40.7038,40.3888,40.4085,357600.0
2007-11-08 11:40:00,61.54,61.7,61.38,61.38,375600.0,40.3953,40.5003,40.2903,40.2903,375600.0
2007-11-08 11:50:00,61.4,61.48,61.04,61.14,681000.0,40.3034,40.3559,40.0671,40.1328,681000.0
2007-11-08 12:00:00,61.14,61.32,60.73,60.89,553800.0,40.1328,40.2509,39.8636,39.9687,553800.0
2007-11-08 12:10:00,60.89,60.94,60.23,60.26,818400.0,39.9687,40.0015,39.5354,39.5551,818400.0
2007-11-08 12:20:00,60.27,60.32,59.57,60.13,1330800.0,39.5617,39.5945,39.1022,39.4698,1330800.0
2007-11-08 12:30:00,60.12,60.25,59.46,59.59,1035300.0,39.4632,39.5486,39.03,39.1153,1035300.0
2007-11-08 12:40:00,59.64,59.68,59.33,59.44,1247100.0,39.1481,39.1744,38.9447,39.0169,1247100.0
2007-11-08 12:50:00,59.46,59.72,59.33,59.65,1050300.0,39.03,39.2007,38.9447,39.1547,1050300.0
2007-11-08 13:00:00,59.65,59.65,59.02,59.08,1112400.0,39.1547,39.1547,38.7412,38.7806,1112400.0
2007-11-08 13:10:00,59.07,59.41,58.5,59.23,1444200.0,38.774,38.9972,38.3998,38.879,1444200.0
2007-11-08 13:20:00,59.27,59.39,58.74,59.25,1453200.0,38.9053,38.984,38.5574,38.8922,1453200.0
2007-11-08 13:30:00,59.25,59.86,59.2,59.7,1119300.0,38.8922,39.2926,38.8593,39.1875,1119300.0
2007-11-08 13:40:00,59.68,59.74,59.24,59.28,806400.0,39.1744,39.2138,38.8856,38.9118,806400.0
2007-11-08 13:50:00,59.28,59.93,59.27,59.87,514200.0,38.9118,39.3385,38.9053,39.2991,514200.0
2007-11-08 14:00:00,59.85,59.99,59.65,59.65,758400.0,39.286,39.3779,39.1547,39.1547,758400.0
2007-11-08 14:10:00,59.64,59.71,59.38,59.38,474900.0,39.1481,39.1941,38.9775,38.9775,474900.0
2007-11-08 14:20:00,59.38,59.4,59.17,59.34,669900.0,38.9775,38.9906,38.8396,38.9512,669900.0
2007-11-08 14:30:00,59.34,59.74,59.33,59.63,909000.0,38.9512,39.2138,38.9447,39.1416,909000.0
2007-11-08 14:40:00,59.63,59.67,59.33,59.46,1039500.0,39.1416,39.1678,38.9447,39.03,1039500.0
2007-11-08 14:50:00,59.48,59.59,59.13,59.53,824700.0,39.0431,39.1153,38.8134,39.0759,824700.0
2007-11-08 15:00:00,59.53,60.1,59.5,59.8,1153500.0,39.0759,39.4501,39.0563,39.2532,1153500.0
2007-11-08 15:10:00,59.8,60.26,59.35,60.26,621300.0,39.2532,39.5551,38.9578,39.5551,621300.0
2007-11-08 15:20:00,60.19,61.15,60.19,60.87,1318200.0,39.5092,40.1393,39.5092,39.9555,1318200.0
2007-11-08 15:30:00,60.87,61.17,60.79,61.07,1380300.0,39.9555,40.1525,39.903,40.0868,1380300.0
2007-11-08 15:40:00,61.07,61.88,61.0,61.83,1611600.0,40.0868,40.6185,40.0409,40.5857,1611600.0
2007-11-08 15:50:00,61.84,62.24,61.66,61.76,2063700.0,40.5922,40.8548,40.4741,40.5397,2063700.0
2007-11-08 16:00:00,61.67,61.87,60.88,61.67,289800.0,40.4807,40.6119,39.9621,40.4807,289800.0
2007-11-08 16:10:00,61.67,61.76,61.35,61.35,568200.0,40.4807,40.5397,40.2706,40.2706,568200.0
2007-11-09 09:30:00,60.65,60.65,59.62,59.87,1238400.0,39.8111,39.8111,39.135,39.2991,1238400.0
2007-11-09 09:40:00,59.9,60.46,59.87,60.43,1055100.0,39.3188,39.6864,39.2991,39.6667,1055100.0
2007-11-09 09:50:00,60.41,60.54,60.0,60.5,916800.0,39.6536,39.7389,39.3845,39.7127,916800.0
2007-11-09 10:00:00,60.5,60.83,60.07,60.67,936900.0,39.7127,39.9293,39.4304,39.8242,936900.0
2007-11-09 10:10:00,60.66,61.09,60.51,61.06,669600.0,39.8177,40.0999,39.7192,40.0802,669600.0
2007-11-09 10:20:00,61.07,61.3,60.97,61.06,589200.0,40.0868,40.2378,40.0212,40.0802,589200.0
2007-11-09 10:30:00,61.05,61.28,60.84,61.25,469800.0,40.0737,40.2247,39.9358,40.205,469800.0
2007-11-09 10:40:00,61.25,61.29,60.45,60.65,475800.0,40.205,40.2312,39.6798,39.8111,475800.0
2007-11-09 10:50:00,60.59,61.0,60.37,60.74,933600.0,39.7717,40.0409,39.6273,39.8702,933600.0
2007-11-09 11:00:00,60.72,60.85,60.06,60.07,414300.0,39.8571,39.9424,39.4238,39.4304,414300.0
2007-11-09 11:10:00,60.06,60.44,59.84,60.26,696900.0,39.4238,39.6733,39.2794,39.5551,696900.0
2007-11-09 11:20:00,60.2,60.7,60.16,60.3,441900.0,39.5157,39.8439,39.4895,39.5814,441900.0
2007-11-09 11:30:00,60.31,60.63,60.12,60.18,460500.0,39.5879,39.798,39.4632,39.5026,460500.0
2007-11-09 11:40:00,60.23,60.67,60.19,60.46,395400.0,39.5354,39.8242,39.5092,39.6864,395400.0
2007-11-09 11:50:00,60.44,60.73,60.28,60.62,331800.0,39.6733,39.8636,39.5683,39.7914,331800.0
2007-11-09 12:00:00,60.64,60.67,60.35,60.59,271200.0,39.8046,39.8242,39.6142,39.7717,271200.0
2007-11-09 12:10:00,60.6,60.61,60.3,60.42,236100.0,39.7783,39.7849,39.5814,39.6601,236100.0
2007-11-09 12:20:00,60.41,60.61,60.29,60.5,269100.0,39.6536,39.7849,39.5748,39.7127,269100.0
2007-11-09 12:30:00,60.44,60.84,60.43,60.78,402000.0,39.6733,39.9358,39.6667,39.8965,402000.0
2007-11-09 12:40:00,60.79,61.06,60.59,60.71,390300.0,39.903,40.0802,39.7717,39.8505,390300.0
2007-11-09 12:50:00,60.7,60.77,60.48,60.67,434400.0,39.8439,39.8899,39.6995,39.8242,434400.0
2007-11-09 13:00:00,60.7,60.8,60.33,60.57,284100.0,39.8439,39.9096,39.6011,39.7586,284100.0
2007-11-09 13:10:00,60.57,60.77,60.38,60.66,385200.0,39.7586,39.8899,39.6339,39.8177,385200.0
2007-11-09 13:20:00,60.64,60.86,60.5,60.68,429600.0,39.8046,39.949,39.7127,39.8308,429600.0
2007-11-09 13:30:00,60.7,60.91,60.35,60.5,404100.0,39.8439,39.9818,39.6142,39.7127,404100.0
2007-11-09 13:40:00,60.5,60.76,60.46,60.7,302100.0,39.7127,39.8833,39.6864,39.8439,302100.0
2007-11-09 13:50:00,60.67,60.81,60.53,60.54,178500.0,39.8242,39.9161,39.7324,39.7389,178500.0
2007-11-09 14:00:00,60.54,60.93,60.43,60.91,404400.0,39.7389,39.9949,39.6667,39.9818,404400.0
2007-11-09 14:10:00,60.91,61.42,60.87,61.41,522000.0,39.9818,40.3166,39.9555,40.31,522000.0
2007-11-09 14:20:00,61.41,61.94,61.39,61.75,627000.0,40.31,40.6579,40.2969,40.5332,627000.0
2007-11-09 14:30:00,61.72,61.79,61.29,61.57,533700.0,40.5135,40.5594,40.2312,40.415,533700.0
2007-11-09 14:40:00,61.58,62.05,61.57,61.92,314700.0,40.4216,40.7301,40.415,40.6448,314700.0
2007-11-09 14:50:00,61.92,61.94,61.58,61.63,226200.0,40.6448,40.6579,40.4216,40.4544,226200.0
2007-11-09 15:00:00,61.62,61.96,61.47,61.75,346500.0,40.4478,40.671,40.3494,40.5332,346500.0
2007-11-09 15:10:00,61.75,62.18,61.65,62.12,337500.0,40.5332,40.8154,40.4675,40.776,337500.0
2007-11-09 15:20:00,62.12,62.39,61.95,61.99,587700.0,40.776,40.9533,40.6645,40.6907,587700.0
2007-11-09 15:30:00,61.99,62.01,61.25,61.46,525900.0,40.6907,40.7038,40.205,40.3428,525900.0
2007-11-09 15:40:00,61.47,61.56,60.97,60.97,472500.0,40.3494,40.4085,40.0212,40.0212,472500.0
2007-11-09 15:50:00,60.92,61.1,60.0,60.22,1305300.0,39.9884,40.1065,39.3845,39.5289,1305300.0
2007-11-09 16:00:00,60.23,60.67,60.11,60.59,129300.0,39.5354,39.8242,39.4567,39.7717,129300.0
2007-11-09 16:10:00,60.52,60.66,60.52,60.62,11100.0,39.7258,39.8177,39.7258,39.7914,11100.0
2007-11-12 09:30:00,58.67,58.67,57.67,58.47,1702500.0,38.5114,38.5114,37.855,38.3802,1702500.0
2007-11-12 09:40:00,58.47,59.16,58.32,59.01,1420800.0,38.3802,38.8331,38.2817,38.7346,1420800.0
2007-11-12 09:50:00,59.03,59.12,58.46,58.72,628800.0,38.7477,38.8068,38.3736,38.5443,628800.0
2007-11-12 10:00:00,58.73,58.8,58.2,58.2,744900.0,38.5508,38.5968,38.2029,38.2029,744900.0
2007-11-12 10:10:00,58.2,58.56,58.14,58.28,668700.0,38.2029,38.4392,38.1635,38.2554,668700.0
2007-11-12 10:20:00,58.28,58.66,58.14,58.56,689100.0,38.2554,38.5049,38.1635,38.4392,689100.0
2007-11-12 10:30:00,58.54,58.67,58.29,58.49,525900.0,38.4261,38.5114,38.262,38.3933,525900.0
2007-11-12 10:40:00,58.5,59.0,58.5,58.78,544200.0,38.3998,38.728,38.3998,38.5836,544200.0
2007-11-12 10:50:00,58.76,58.88,58.47,58.82,395400.0,38.5705,38.6493,38.3802,38.6099,395400.0
2007-11-12 11:00:00,58.8,59.18,58.67,59.0,531000.0,38.5968,38.8462,38.5114,38.728,531000.0
2007-11-12 11:10:00,59.0,59.2,59.0,59.03,362700.0,38.728,38.8593,38.728,38.7477,362700.0
2007-11-12 11:20:00,59.03,59.18,58.92,59.16,296700.0,38.7477,38.8462,38.6755,38.8331,296700.0
2007-11-12 11:30:00,59.14,59.2,58.94,59.05,348600.0,38.8199,38.8593,38.6887,38.7609,348600.0
2007-11-12 11:40:00,59.05,59.1,58.9,58.96,406500.0,38.7609,38.7937,38.6624,38.7018,406500.0
2007-11-12 11:50:00,58.96,59.1,58.79,58.93,1021800.0,38.7018,38.7937,38.5902,38.6821,1021800.0
2007-11-12 12:00:00,58.89,58.92,58.75,58.85,620100.0,38.6558,38.6755,38.5639,38.6296,620100.0
2007-11-12 12:10:00,58.87,59.02,58.69,58.91,251700.0,38.6427,38.7412,38.5246,38.669,251700.0
2007-11-12 12:20:00,58.94,59.19,58.93,59.12,256200.0,38.6887,38.8528,38.6821,38.8068,256200.0
2007-11-12 12:30:00,59.11,59.35,59.08,59.25,323700.0,38.8003,38.9578,38.7806,38.8922,323700.0
2007-11-12 12:40:00,59.27,59.3,59.05,59.05,159900.0,38.9053,38.925,38.7609,38.7609,159900.0
2007-11-12 12:50:00,59.07,59.12,58.76,58.78,293100.0,38.774,38.8068,38.5705,38.5836,293100.0
2007-11-12 13:00:00,58.78,58.92,58.69,58.72,387900.0,38.5836,38.6755,38.5246,38.5443,387900.0
2007-11-12 13:10:00,58.73,58.92,58.68,58.88,219000.0,38.5508,38.6755,38.518,38.6493,219000.0
2007-11-12 13:20:00,58.89,59.01,58.8,58.89,233100.0,38.6558,38.7346,38.5968,38.6558,233100.0
2007-11-12 13:30:00,58.89,58.92,58.61,58.63,240000.0,38.6558,38.6755,38.472,38.4852,240000.0
2007-11-12 13:40:00,58.62,58.65,58.21,58.34,490500.0,38.4786,38.4983,38.2095,38.2948,490500.0
2007-11-12 13:50:00,58.35,58.57,58.13,58.35,523500.0,38.3014,38.4458,38.157,38.3014,523500.0
2007-11-12 14:00:00,58.37,58.5,58.22,58.23,389700.0,38.3145,38.3998,38.2161,38.2226,389700.0
2007-11-12 14:10:00,58.24,58.29,57.88,57.93,563400.0,38.2292,38.262,37.9929,38.0257,563400.0
2007-11-12 14:20:00,57.91,57.93,57.42,57.55,1240200.0,38.0126,38.0257,37.6909,37.7763,1240200.0
2007-11-12 14:30:00,57.52,57.87,57.52,57.87,623700.0,37.7566,37.9863,37.7566,37.9863,623700.0
2007-11-12 14:40:00,57.87,58.1,57.8,57.8,687300.0,37.9863,38.1373,37.9404,37.9404,687300.0
2007-11-12 14:50:00,57.79,57.83,57.6,57.62,544500.0,37.9338,37.9601,37.8091,37.8222,544500.0
2007-11-12 15:00:00,57.62,57.62,57.0,57.28,1100100.0,37.8222,37.8222,37.4152,37.599,1100100.0
2007-11-12 15:10:00,57.29,57.46,56.88,56.95,1062300.0,37.6056,37.7172,37.3365,37.3824,1062300.0
2007-11-12 15:20:00,56.96,57.05,56.5,56.54,1299600.0,37.389,37.4481,37.087,37.1133,1299600.0
2007-11-12 15:30:00,56.54,56.85,56.39,56.51,1157700.0,37.1133,37.3168,37.0148,37.0936,1157700.0
2007-11-12 15:40:00,56.5,56.63,56.06,56.14,1189800.0,37.087,37.1724,36.7982,36.8507,1189800.0
2007-11-12 15:50:00,56.13,56.49,56.03,56.11,1552200.0,36.8442,37.0805,36.7785,36.831,1552200.0
2007-11-12 16:00:00,56.13,56.5,56.0,56.47,1008600.0,36.8442,37.087,36.7588,37.0673,1008600.0
2007-11-12 16:10:00,56.47,56.5,56.47,56.5,72300.0,37.0673,37.087,37.0673,37.087,72300.0
2007-11-13 09:30:00,59.0,59.33,58.33,59.33,1120800.0,38.728,38.9447,38.2883,38.9447,1120800.0
2007-11-13 09:40:00,59.33,59.64,59.19,59.62,1386000.0,38.9447,39.1481,38.8528,39.135,1386000.0
2007-11-13 09:50:00,59.62,59.63,58.99,59.26,969900.0,39.135,39.1416,38.7215,38.8987,969900.0
2007-11-13 10:00:00,59.23,59.73,59.02,59.7,951300.0,38.879,39.2072,38.7412,39.1875,951300.0
2007-11-13 10:10:00,59.71,59.78,59.51,59.53,775500.0,39.1941,39.24,39.0628,39.0759,775500.0
2007-11-13 10:20:00,59.53,59.68,59.46,59.68,558300.0,39.0759,39.1744,39.03,39.1744,558300.0
2007-11-13 10:30:00,59.68,59.68,59.13,59.17,648600.0,39.1744,39.1744,38.8134,38.8396,648600.0
2007-11-13 10:40:00,59.17,59.52,59.13,59.29,559800.0,38.8396,39.0694,38.8134,38.9184,559800.0
2007-11-13 10:50:00,59.27,59.57,59.2,59.46,662400.0,38.9053,39.1022,38.8593,39.03,662400.0
2007-11-13 11:00:00,59.46,59.66,59.42,59.65,361500.0,39.03,39.1613,39.0037,39.1547,361500.0
2007-11-13 11:10:00,59.62,59.67,59.46,59.55,463200.0,39.135,39.1678,39.03,39.0891,463200.0
2007-11-13 11:20:00,59.56,59.89,59.51,59.86,474600.0,39.0956,39.3123,39.0628,39.2926,474600.0
2007-11-13 11:30:00,59.88,60.08,59.83,60.0,720900.0,39.3057,39.437,39.2729,39.3845,720900.0
2007-11-13 11:40:00,59.99,60.02,59.81,59.92,381600.0,39.3779,39.3976,39.2597,39.3319,381600.0
2007-11-13 11:50:00,59.92,59.95,59.73,59.86,279900.0,39.3319,39.3516,39.2072,39.2926,279900.0
2007-11-13 12:00:00,59.87,59.94,59.79,59.92,254700.0,39.2991,39.3451,39.2466,39.3319,254700.0
2007-11-13 12:10:00,59.92,59.95,59.83,59.87,185100.0,39.3319,39.3516,39.2729,39.2991,185100.0
2007-11-13 12:20:00,59.89,59.91,59.77,59.87,351600.0,39.3123,39.3254,39.2335,39.2991,351600.0
2007-11-13 12:30:00,59.87,59.91,59.79,59.91,194400.0,39.2991,39.3254,39.2466,39.3254,194400.0
2007-11-13 12:40:00,59.9,59.99,59.87,59.89,263100.0,39.3188,39.3779,39.2991,39.3123,263100.0
2007-11-13 12:50:00,59.9,59.9,59.57,59.7,287400.0,39.3188,39.3188,39.1022,39.1875,287400.0
2007-11-13 13:00:00,59.72,59.74,59.43,59.59,317700.0,39.2007,39.2138,39.0103,39.1153,317700.0
2007-11-13 13:10:00,59.59,59.75,59.51,59.69,355800.0,39.1153,39.2204,39.0628,39.181,355800.0
2007-11-13 13:20:00,59.68,60.0,59.5,59.97,312300.0,39.1744,39.3845,39.0563,39.3648,312300.0
2007-11-13 13:30:00,59.96,60.33,59.95,60.28,483900.0,39.3582,39.6011,39.3516,39.5683,483900.0
2007-11-13 13:40:00,60.29,60.53,60.28,60.45,417000.0,39.5748,39.7324,39.5683,39.6798,417000.0
2007-11-13 13:50:00,60.45,60.64,60.4,60.44,498000.0,39.6798,39.8046,39.647,39.6733,498000.0
2007-11-13 14:00:00,60.44,60.53,60.34,60.52,348600.0,39.6733,39.7324,39.6076,39.7258,348600.0
2007-11-13 14:10:00,60.51,60.81,60.51,60.78,414000.0,39.7192,39.9161,39.7192,39.8965,414000.0
2007-11-13 14:20:00,60.8,60.87,60.67,60.73,542700.0,39.9096,39.9555,39.8242,39.8636,542700.0
2007-11-13 14:30:00,60.73,60.85,60.61,60.72,356100.0,39.8636,39.9424,39.7849,39.8571,356100.0
2007-11-13 14:40:00,60.72,60.83,60.63,60.78,350100.0,39.8571,39.9293,39.798,39.8965,350100.0
2007-11-13 14:50:00,60.78,60.93,60.73,60.79,478500.0,39.8965,39.9949,39.8636,39.903,478500.0
2007-11-13 15:00:00,60.79,61.26,60.79,60.86,866100.0,39.903,40.2115,39.903,39.949,866100.0
2007-11-13 15:10:00,60.87,61.37,60.79,60.93,810000.0,39.9555,40.2837,39.903,39.9949,810000.0
2007-11-13 15:20:00,60.93,61.12,60.68,61.08,502500.0,39.9949,40.1196,39.8308,40.0934,502500.0
2007-11-13 15:30:00,61.09,61.32,60.98,61.26,584400.0,40.0999,40.2509,40.0277,40.2115,584400.0
2007-11-13 15:40:00,61.26,61.4,61.01,61.02,523500.0,40.2115,40.3034,40.0474,40.054,523500.0
2007-11-13 15:50:00,61.02,61.05,60.63,60.77,986700.0,40.054,40.0737,39.798,39.8899,986700.0
2007-11-13 16:00:00,60.82,60.85,60.8,60.8,135900.0,39.9227,39.9424,39.9096,39.9096,135900.0
2007-11-13 16:10:00,60.81,60.83,60.7,60.7,63300.0,39.9161,39.9293,39.8439,39.8439,63300.0
2007-11-14 09:30:00,63.82,64.13,63.5,64.06,1727400.0,41.8919,42.0954,41.6819,42.0495,1727400.0
2007-11-14 09:40:00,64.06,64.17,63.51,63.51,1299900.0,42.0495,42.1217,41.6884,41.6884,1299900.0
2007-11-14 09:50:00,63.51,63.55,62.56,62.67,1119000.0,41.6884,41.7147,41.0649,41.1371,1119000.0
2007-11-14 10:00:00,62.67,63.05,62.63,62.81,1035900.0,41.1371,41.3865,41.1108,41.229,1035900.0
2007-11-14 10:10:00,62.81,63.22,62.55,63.12,995700.0,41.229,41.4981,41.0583,41.4324,995700.0
2007-11-14 10:20:00,63.12,63.36,63.04,63.15,814200.0,41.4324,41.59,41.3799,41.4521,814200.0
2007-11-14 10:30:00,63.13,63.14,62.7,62.92,632400.0,41.439,41.4456,41.1568,41.3012,632400.0
2007-11-14 10:40:00,62.89,62.99,62.72,62.93,510600.0,41.2815,41.3471,41.1699,41.3077,510600.0
2007-11-14 10:50:00,62.95,62.99,62.63,62.66,379500.0,41.3209,41.3471,41.1108,41.1305,379500.0
2007-11-14 11:00:00,62.65,62.67,62.24,62.3,484200.0,41.1239,41.1371,40.8548,40.8942,484200.0
2007-11-14 11:10:00,62.29,62.4,62.06,62.4,567300.0,40.8876,40.9598,40.7367,40.9598,567300.0
2007-11-14 11:20:00,62.42,62.53,62.3,62.34,363000.0,40.973,41.0452,40.8942,40.9204,363000.0
2007-11-14 11:30:00,62.37,62.44,62.11,62.23,341100.0,40.9401,40.9861,40.7695,40.8482,341100.0
2007-11-14 11:40:00,62.21,62.62,62.17,62.58,249900.0,40.8351,41.1042,40.8089,41.078,249900.0
2007-11-14 11:50:00,62.61,62.8,62.61,62.71,271800.0,41.0977,41.2224,41.0977,41.1633,271800.0
2007-11-14 12:00:00,62.72,62.86,62.68,62.83,359100.0,41.1699,41.2618,41.1436,41.2421,359100.0
2007-11-14 12:10:00,62.84,63.16,62.83,63.0,390900.0,41.2487,41.4587,41.2421,41.3537,390900.0
2007-11-14 12:20:00,62.99,63.31,62.99,63.26,421500.0,41.3471,41.5572,41.3471,41.5243,421500.0
2007-11-14 12:30:00,63.24,63.3,63.17,63.22,365700.0,41.5112,41.5506,41.4653,41.4981,365700.0
2007-11-14 12:40:00,63.22,63.23,62.89,62.95,271800.0,41.4981,41.5047,41.2815,41.3209,271800.0
2007-11-14 12:50:00,62.94,63.08,62.93,62.98,205500.0,41.3143,41.4062,41.3077,41.3406,205500.0
2007-11-14 13:00:00,63.02,63.1,62.96,62.99,235200.0,41.3668,41.4193,41.3274,41.3471,235200.0
2007-11-14 13:10:00,62.98,63.16,62.98,63.06,164700.0,41.3406,41.4587,41.3406,41.3931,164700.0
2007-11-14 13:20:00,63.08,63.34,63.06,63.26,410400.0,41.4062,41.5769,41.3931,41.5243,410400.0
2007-11-14 13:30:00,63.26,63.33,63.12,63.17,697200.0,41.5243,41.5703,41.4324,41.4653,697200.0
2007-11-14 13:40:00,63.17,63.25,63.15,63.18,496800.0,41.4653,41.5178,41.4521,41.4718,496800.0
2007-11-14 13:50:00,63.19,63.26,62.98,63.04,598200.0,41.4784,41.5243,41.3406,41.3799,598200.0
2007-11-14 14:00:00,63.03,63.08,62.83,62.87,697500.0,41.3734,41.4062,41.2421,41.2683,697500.0
2007-11-14 14:10:00,62.86,63.08,62.86,62.98,255000.0,41.2618,41.4062,41.2618,41.3406,255000.0
2007-11-14 14:20:00,62.98,63.16,62.96,62.96,266100.0,41.3406,41.4587,41.3274,41.3274,266100.0
2007-11-14 14:30:00,62.96,63.16,62.95,63.05,258600.0,41.3274,41.4587,41.3209,41.3865,258600.0
2007-11-14 14:40:00,63.06,63.15,62.72,62.86,856500.0,41.3931,41.4521,41.1699,41.2618,856500.0
2007-11-14 14:50:00,62.89,63.05,62.85,62.87,307200.0,41.2815,41.3865,41.2552,41.2683,307200.0
2007-11-14 15:00:00,62.87,63.15,62.82,63.07,879000.0,41.2683,41.4521,41.2355,41.3996,879000.0
2007-11-14 15:10:00,63.05,63.17,62.88,62.95,670200.0,41.3865,41.4653,41.2749,41.3209,670200.0
2007-11-14 15:20:00,62.97,63.17,62.87,63.09,325200.0,41.334,41.4653,41.2683,41.4128,325200.0
2007-11-14 15:30:00,63.06,63.09,62.33,62.35,808800.0,41.3931,41.4128,40.9139,40.927,808800.0
2007-11-14 15:40:00,62.37,62.67,62.14,62.19,1057500.0,40.9401,41.1371,40.7892,40.822,1057500.0
2007-11-14 15:50:00,62.22,62.26,61.71,61.98,954000.0,40.8417,40.8679,40.5069,40.6841,954000.0
2007-11-14 16:00:00,61.98,62.21,61.83,62.18,124200.0,40.6841,40.8351,40.5857,40.8154,124200.0
2007-11-14 16:10:00,62.18,62.34,62.17,62.34,43200.0,40.8154,40.9204,40.8089,40.9204,43200.0
2007-11-15 09:30:00,61.17,61.17,60.74,61.04,814200.0,40.1525,40.1525,39.8702,40.0671,814200.0
2007-11-15 09:40:00,61.02,61.5,61.02,61.09,761100.0,40.054,40.3691,40.054,40.0999,761100.0
2007-11-15 09:50:00,61.08,61.4,61.07,61.15,644700.0,40.0934,40.3034,40.0868,40.1393,644700.0
2007-11-15 10:00:00,61.16,61.43,61.04,61.35,531300.0,40.1459,40.3231,40.0671,40.2706,531300.0
2007-11-15 10:10:00,61.35,61.5,61.28,61.46,591300.0,40.2706,40.3691,40.2247,40.3428,591300.0
2007-11-15 10:20:00,61.47,61.48,61.3,61.32,275400.0,40.3494,40.3559,40.2378,40.2509,275400.0
2007-11-15 10:30:00,61.3,61.75,61.06,61.75,651600.0,40.2378,40.5332,40.0802,40.5332,651600.0
2007-11-15 10:40:00,61.76,61.76,61.52,61.61,425400.0,40.5397,40.5397,40.3822,40.4413,425400.0
2007-11-15 10:50:00,61.6,61.63,61.48,61.49,223500.0,40.4347,40.4544,40.3559,40.3625,223500.0
2007-11-15 11:00:00,61.49,61.72,61.39,61.67,209400.0,40.3625,40.5135,40.2969,40.4807,209400.0
2007-11-15 11:10:00,61.67,61.74,61.42,61.49,226500.0,40.4807,40.5266,40.3166,40.3625,226500.0
2007-11-15 11:20:00,61.49,61.53,61.36,61.4,168300.0,40.3625,40.3888,40.2772,40.3034,168300.0
2007-11-15 11:30:00,61.4,61.44,61.2,61.35,296400.0,40.3034,40.3297,40.1721,40.2706,296400.0
2007-11-15 11:40:00,61.36,61.44,61.26,61.44,158700.0,40.2772,40.3297,40.2115,40.3297,158700.0
2007-11-15 11:50:00,61.46,61.47,61.2,61.3,255300.0,40.3428,40.3494,40.1721,40.2378,255300.0
2007-11-15 12:00:00,61.33,61.6,61.31,61.5,243900.0,40.2575,40.4347,40.2444,40.3691,243900.0
2007-11-15 12:10:00,61.5,61.53,61.3,61.35,252000.0,40.3691,40.3888,40.2378,40.2706,252000.0
2007-11-15 12:20:00,61.33,61.38,61.17,61.17,863100.0,40.2575,40.2903,40.1525,40.1525,863100.0
2007-11-15 12:30:00,61.17,61.29,61.04,61.21,245100.0,40.1525,40.2312,40.0671,40.1787,245100.0
2007-11-15 12:40:00,61.21,61.31,60.93,61.11,597600.0,40.1787,40.2444,39.9949,40.1131,597600.0
2007-11-15 12:50:00,61.12,61.32,61.03,61.17,168300.0,40.1196,40.2509,40.0606,40.1525,168300.0
2007-11-15 13:00:00,61.16,61.33,61.09,61.26,117900.0,40.1459,40.2575,40.0999,40.2115,117900.0
2007-11-15 13:10:00,61.26,61.37,60.99,61.08,195300.0,40.2115,40.2837,40.0343,40.0934,195300.0
2007-11-15 13:20:00,61.05,61.12,60.91,61.07,166500.0,40.0737,40.1196,39.9818,40.0868,166500.0
2007-11-15 13:30:00,61.07,61.23,61.03,61.08,162600.0,40.0868,40.1918,40.0606,40.0934,162600.0
2007-11-15 13:40:00,61.06,61.26,61.02,61.14,211500.0,40.0802,40.2115,40.054,40.1328,211500.0
2007-11-15 13:50:00,61.13,61.24,60.91,60.97,160200.0,40.1262,40.1984,39.9818,40.0212,160200.0
2007-11-15 14:00:00,60.97,60.98,60.54,60.65,507300.0,40.0212,40.0277,39.7389,39.8111,507300.0
2007-11-15 14:10:00,60.65,60.79,60.57,60.77,308400.0,39.8111,39.903,39.7586,39.8899,308400.0
2007-11-15 14:20:00,60.76,61.02,60.67,60.9,819000.0,39.8833,40.054,39.8242,39.9752,819000.0
2007-11-15 14:30:00,60.91,61.01,60.8,60.88,238500.0,39.9818,40.0474,39.9096,39.9621,238500.0
2007-11-15 14:40:00,60.9,60.9,60.41,60.46,422700.0,39.9752,39.9752,39.6536,39.6864,422700.0
2007-11-15 14:50:00,60.46,60.47,60.0,60.0,723000.0,39.6864,39.693,39.3845,39.3845,723000.0
2007-11-15 15:00:00,60.03,60.27,59.84,60.0,539100.0,39.4041,39.5617,39.2794,39.3845,539100.0
2007-11-15 15:10:00,59.98,60.14,59.76,60.1,513000.0,39.3713,39.4764,39.2269,39.4501,513000.0
2007-11-15 15:20:00,60.1,60.63,60.1,60.37,582300.0,39.4501,39.798,39.4501,39.6273,582300.0
2007-11-15 15:30:00,60.37,60.37,59.78,59.91,621600.0,39.6273,39.6273,39.24,39.3254,621600.0
2007-11-15 15:40:00,59.93,60.6,59.85,60.46,760200.0,39.3385,39.7783,39.286,39.6864,760200.0
2007-11-15 15:50:00,60.45,60.52,60.1,60.5,1444800.0,39.6798,39.7258,39.4501,39.7127,1444800.0
2007-11-15 16:00:00,60.48,60.69,59.79,60.17,527100.0,39.6995,39.8374,39.2466,39.496,527100.0
2007-11-15 16:10:00,60.14,60.83,60.14,60.83,198300.0,39.4764,39.9293,39.4764,39.9293,198300.0
2007-11-16 09:30:00,59.66,59.67,59.11,59.11,1235400.0,39.1613,39.1678,38.8003,38.8003,1235400.0
2007-11-16 09:40:00,59.15,59.23,58.7,58.88,911400.0,38.8265,38.879,38.5311,38.6493,911400.0
2007-11-16 09:50:00,58.93,58.99,58.56,58.64,714600.0,38.6821,38.7215,38.4392,38.4917,714600.0
2007-11-16 10:00:00,58.64,58.7,58.29,58.49,1046100.0,38.4917,38.5311,38.262,38.3933,1046100.0
2007-11-16 10:10:00,58.48,58.93,58.45,58.78,943200.0,38.3867,38.6821,38.367,38.5836,943200.0
2007-11-16 10:20:00,58.77,58.8,58.28,58.28,833700.0,38.5771,38.5968,38.2554,38.2554,833700.0
2007-11-16 10:30:00,58.27,58.39,58.07,58.13,1044300.0,38.2489,38.3276,38.1176,38.157,1044300.0
2007-11-16 10:40:00,58.13,58.36,58.13,58.31,705600.0,38.157,38.3079,38.157,38.2751,705600.0
2007-11-16 10:50:00,58.32,58.43,58.18,58.34,608400.0,38.2817,38.3539,38.1898,38.2948,608400.0
2007-11-16 11:00:00,58.35,58.69,58.35,58.55,497400.0,38.3014,38.5246,38.3014,38.4327,497400.0
2007-11-16 11:10:00,58.53,58.7,58.4,58.66,427200.0,38.4195,38.5311,38.3342,38.5049,427200.0
2007-11-16 11:20:00,58.66,58.7,58.23,58.31,323400.0,38.5049,38.5311,38.2226,38.2751,323400.0
2007-11-16 11:30:00,58.31,58.58,58.29,58.53,304200.0,38.2751,38.4524,38.262,38.4195,304200.0
2007-11-16 11:40:00,58.53,58.67,58.48,58.62,347100.0,38.4195,38.5114,38.3867,38.4786,347100.0
2007-11-16 11:50:00,58.62,59.2,58.59,58.98,890400.0,38.4786,38.8593,38.4589,38.7149,890400.0
2007-11-16 12:00:00,58.98,59.24,58.87,59.21,343800.0,38.7149,38.8856,38.6427,38.8659,343800.0
2007-11-16 12:10:00,59.24,59.66,59.22,59.56,514800.0,38.8856,39.1613,38.8725,39.0956,514800.0
2007-11-16 12:20:00,59.54,59.6,59.33,59.33,404100.0,39.0825,39.1219,38.9447,38.9447,404100.0
2007-11-16 12:30:00,59.33,59.66,59.13,59.64,562500.0,38.9447,39.1613,38.8134,39.1481,562500.0
2007-11-16 12:40:00,59.63,59.66,59.34,59.47,654600.0,39.1416,39.1613,38.9512,39.0366,654600.0
2007-11-16 12:50:00,59.47,59.65,59.31,59.33,483600.0,39.0366,39.1547,38.9315,38.9447,483600.0
2007-11-16 13:00:00,59.32,59.55,59.25,59.54,250800.0,38.9381,39.0891,38.8922,39.0825,250800.0
2007-11-16 13:10:00,59.54,59.54,59.29,59.37,171600.0,39.0825,39.0825,38.9184,38.9709,171600.0
2007-11-16 13:20:00,59.37,59.42,59.09,59.28,221700.0,38.9709,39.0037,38.7871,38.9118,221700.0
2007-11-16 13:30:00,59.28,59.6,59.2,59.48,387900.0,38.9118,39.1219,38.8593,39.0431,387900.0
2007-11-16 13:40:00,59.5,59.85,59.45,59.63,247500.0,39.0563,39.286,39.0234,39.1416,247500.0
2007-11-16 13:50:00,59.62,59.62,59.16,59.25,327300.0,39.135,39.135,38.8331,38.8922,327300.0
2007-11-16 14:00:00,59.26,59.27,58.84,58.96,347700.0,38.8987,38.9053,38.623,38.7018,347700.0
2007-11-16 14:10:00,58.94,59.09,58.7,58.91,366600.0,38.6887,38.7871,38.5311,38.669,366600.0
2007-11-16 14:20:00,58.92,59.11,58.75,59.05,388500.0,38.6755,38.8003,38.5639,38.7609,388500.0
2007-11-16 14:30:00,59.05,59.12,58.62,58.7,488400.0,38.7609,38.8068,38.4786,38.5311,488400.0
2007-11-16 14:40:00,58.7,59.04,58.65,58.97,563400.0,38.5311,38.7543,38.4983,38.7084,563400.0
2007-11-16 14:50:00,59.01,59.13,58.77,59.11,387600.0,38.7346,38.8134,38.5771,38.8003,387600.0
2007-11-16 15:00:00,59.11,59.23,58.88,58.96,384900.0,38.8003,38.879,38.6493,38.7018,384900.0
2007-11-16 15:10:00,58.95,59.16,58.84,59.08,342000.0,38.6952,38.8331,38.623,38.7806,342000.0
2007-11-16 15:20:00,59.1,59.22,58.84,59.03,437400.0,38.7937,38.8725,38.623,38.7477,437400.0
2007-11-16 15:30:00,59.04,59.13,58.89,58.98,457200.0,38.7543,38.8134,38.6558,38.7149,457200.0
2007-11-16 15:40:00,58.99,59.54,58.95,59.54,741900.0,38.7215,39.0825,38.6952,39.0825,741900.0
2007-11-16 15:50:00,59.54,59.67,59.33,59.6,722400.0,39.0825,39.1678,38.9447,39.1219,722400.0
2007-11-16 16:00:00,59.66,59.66,59.5,59.5,74400.0,39.1613,39.1613,39.0563,39.0563,74400.0
2007-11-16 16:10:00,59.47,59.47,59.33,59.42,93900.0,39.0366,39.0366,38.9447,39.0037,93900.0
2007-11-19 09:30:00,58.17,58.17,57.75,57.96,721500.0,38.1832,38.1832,37.9075,38.0454,721500.0
2007-11-19 09:40:00,57.96,57.96,56.67,57.79,746100.0,38.0454,38.0454,37.1986,37.9338,746100.0
2007-11-19 09:50:00,57.79,57.83,57.52,57.56,340500.0,37.9338,37.9601,37.7566,37.7828,340500.0
2007-11-19 10:00:00,57.55,57.62,57.24,57.3,665400.0,37.7763,37.8222,37.5728,37.6122,665400.0
2007-11-19 10:10:00,57.3,57.36,56.93,57.09,652800.0,37.6122,37.6515,37.3693,37.4743,652800.0
2007-11-19 10:20:00,57.14,57.37,57.07,57.22,414900.0,37.5071,37.6581,37.4612,37.5596,414900.0
2007-11-19 10:30:00,57.23,57.23,56.67,56.74,515400.0,37.5662,37.5662,37.1986,37.2446,515400.0
2007-11-19 10:40:00,56.71,56.93,56.6,56.82,527100.0,37.2249,37.3693,37.1527,37.2971,527100.0
2007-11-19 10:50:00,56.81,56.83,56.37,56.44,549300.0,37.2905,37.3036,37.0017,37.0476,549300.0
2007-11-19 11:00:00,56.42,56.47,56.19,56.19,462600.0,37.0345,37.0673,36.8835,36.8835,462600.0
2007-11-19 11:10:00,56.21,56.5,56.17,56.39,553800.0,36.8967,37.087,36.8704,37.0148,553800.0
2007-11-19 11:20:00,56.4,56.66,56.33,56.38,301200.0,37.0214,37.1921,36.9754,37.0083,301200.0
2007-11-19 11:30:00,56.38,56.67,56.32,56.65,392400.0,37.0083,37.1986,36.9689,37.1855,392400.0
2007-11-19 11:40:00,56.64,56.78,56.47,56.65,370800.0,37.1789,37.2708,37.0673,37.1855,370800.0
2007-11-19 11:50:00,56.66,56.78,56.58,56.58,370500.0,37.1921,37.2708,37.1395,37.1395,370500.0
2007-11-19 12:00:00,56.61,56.96,56.54,56.9,213000.0,37.1592,37.389,37.1133,37.3496,213000.0
2007-11-19 12:10:00,56.91,57.16,56.89,57.1,335100.0,37.3562,37.5203,37.343,37.4809,335100.0
2007-11-19 12:20:00,57.09,57.13,56.93,56.94,353100.0,37.4743,37.5006,37.3693,37.3758,353100.0
2007-11-19 12:30:00,56.93,56.98,56.69,56.75,321000.0,37.3693,37.4021,37.2117,37.2511,321000.0
2007-11-19 12:40:00,56.76,56.86,56.57,56.65,261900.0,37.2577,37.3233,37.133,37.1855,261900.0
2007-11-19 12:50:00,56.63,56.63,56.35,56.44,240000.0,37.1724,37.1724,36.9886,37.0476,240000.0
2007-11-19 13:00:00,56.45,56.56,56.23,56.32,294900.0,37.0542,37.1264,36.9098,36.9689,294900.0
2007-11-19 13:10:00,56.36,56.38,56.03,56.15,308700.0,36.9951,37.0083,36.7785,36.8573,308700.0
2007-11-19 13:20:00,56.16,56.48,56.07,56.47,255000.0,36.8639,37.0739,36.8048,37.0673,255000.0
2007-11-19 13:30:00,56.44,56.49,56.1,56.22,269400.0,37.0476,37.0805,36.8245,36.9032,269400.0
2007-11-19 13:40:00,56.23,56.3,56.01,56.3,232200.0,36.9098,36.9557,36.7654,36.9557,232200.0
2007-11-19 13:50:00,56.3,56.38,55.96,56.01,440700.0,36.9557,37.0083,36.7326,36.7654,440700.0
2007-11-19 14:00:00,56.0,56.31,55.99,56.3,294300.0,36.7588,36.9623,36.7523,36.9557,294300.0
2007-11-19 14:10:00,56.31,56.6,56.3,56.6,281700.0,36.9623,37.1527,36.9557,37.1527,281700.0
2007-11-19 14:20:00,56.59,56.78,56.57,56.74,363000.0,37.1461,37.2708,37.133,37.2446,363000.0
2007-11-19 14:30:00,56.74,56.83,56.53,56.77,276000.0,37.2446,37.3036,37.1067,37.2643,276000.0
2007-11-19 14:40:00,56.76,57.07,56.6,56.82,550200.0,37.2577,37.4612,37.1527,37.2971,550200.0
2007-11-19 14:50:00,56.85,56.89,56.39,56.44,255600.0,37.3168,37.343,37.0148,37.0476,255600.0
2007-11-19 15:00:00,56.44,56.62,56.18,56.37,328500.0,37.0476,37.1658,36.877,37.0017,328500.0
2007-11-19 15:10:00,56.39,56.56,56.22,56.46,241200.0,37.0148,37.1264,36.9032,37.0608,241200.0
2007-11-19 15:20:00,56.44,56.89,56.4,56.68,289500.0,37.0476,37.343,37.0214,37.2052,289500.0
2007-11-19 15:30:00,56.67,56.71,56.23,56.34,358200.0,37.1986,37.2249,36.9098,36.982,358200.0
2007-11-19 15:40:00,56.35,56.43,56.13,56.24,662100.0,36.9886,37.0411,36.8442,36.9164,662100.0
2007-11-19 15:50:00,56.24,56.6,56.2,56.43,1036500.0,36.9164,37.1527,36.8901,37.0411,1036500.0
2007-11-19 16:00:00,56.43,56.56,56.3,56.4,503700.0,37.0411,37.1264,36.9557,37.0214,503700.0
2007-11-19 16:10:00,56.38,56.55,56.3,56.55,396000.0,37.0083,37.1198,36.9557,37.1198,396000.0
2007-11-20 09:30:00,58.83,59.14,58.67,58.98,1182000.0,38.6165,38.8199,38.5114,38.7149,1182000.0
2007-11-20 09:40:00,58.99,59.15,58.74,59.14,831300.0,38.7215,38.8265,38.5574,38.8199,831300.0
2007-11-20 09:50:00,59.14,59.59,59.0,59.42,921000.0,38.8199,39.1153,38.728,39.0037,921000.0
2007-11-20 10:00:00,59.4,59.82,59.4,59.73,610800.0,38.9906,39.2663,38.9906,39.2072,610800.0
2007-11-20 10:10:00,59.72,59.75,59.18,59.3,728100.0,39.2007,39.2204,38.8462,38.925,728100.0
2007-11-20 10:20:00,59.3,59.4,59.12,59.22,561300.0,38.925,38.9906,38.8068,38.8725,561300.0
2007-11-20 10:30:00,59.24,59.38,59.1,59.32,475800.0,38.8856,38.9775,38.7937,38.9381,475800.0
2007-11-20 10:40:00,59.29,59.63,59.26,59.43,602700.0,38.9184,39.1416,38.8987,39.0103,602700.0
2007-11-20 10:50:00,59.42,59.42,59.2,59.33,324900.0,39.0037,39.0037,38.8593,38.9447,324900.0
2007-11-20 11:00:00,59.35,59.59,59.26,59.53,408600.0,38.9578,39.1153,38.8987,39.0759,408600.0
2007-11-20 11:10:00,59.53,59.56,59.28,59.47,349200.0,39.0759,39.0956,38.9118,39.0366,349200.0
2007-11-20 11:20:00,59.46,59.48,59.24,59.36,261300.0,39.03,39.0431,38.8856,38.9644,261300.0
2007-11-20 11:30:00,59.37,59.53,59.32,59.44,203400.0,38.9709,39.0759,38.9381,39.0169,203400.0
2007-11-20 11:40:00,59.44,59.44,59.22,59.32,295200.0,39.0169,39.0169,38.8725,38.9381,295200.0
2007-11-20 11:50:00,59.33,59.44,59.17,59.2,201900.0,38.9447,39.0169,38.8396,38.8593,201900.0
2007-11-20 12:00:00,59.2,59.22,58.85,58.86,438300.0,38.8593,38.8725,38.6296,38.6362,438300.0
2007-11-20 12:10:00,58.85,58.87,58.65,58.75,382500.0,38.6296,38.6427,38.4983,38.5639,382500.0
2007-11-20 12:20:00,58.76,58.93,58.69,58.75,255300.0,38.5705,38.6821,38.5246,38.5639,255300.0
2007-11-20 12:30:00,58.75,58.79,58.21,58.6,1280100.0,38.5639,38.5902,38.2095,38.4655,1280100.0
2007-11-20 12:40:00,58.62,58.67,58.27,58.53,878700.0,38.4786,38.5114,38.2489,38.4195,878700.0
2007-11-20 12:50:00,58.54,58.77,58.54,58.63,276900.0,38.4261,38.5771,38.4261,38.4852,276900.0
2007-11-20 13:00:00,58.63,58.67,57.85,57.87,499800.0,38.4852,38.5114,37.9732,37.9863,499800.0
2007-11-20 13:10:00,57.89,58.05,57.6,58.01,805800.0,37.9994,38.1045,37.8091,38.0782,805800.0
2007-11-20 13:20:00,57.99,58.24,57.78,57.79,400800.0,38.0651,38.2292,37.9272,37.9338,400800.0
2007-11-20 13:30:00,57.8,58.31,57.8,58.23,344400.0,37.9404,38.2751,37.9404,38.2226,344400.0
2007-11-20 13:40:00,58.29,58.68,57.9,58.05,1050600.0,38.262,38.518,38.006,38.1045,1050600.0
2007-11-20 13:50:00,58.05,58.17,57.83,58.02,301800.0,38.1045,38.1832,37.9601,38.0848,301800.0
2007-11-20 14:00:00,58.08,58.42,57.5,57.66,825300.0,38.1242,38.3473,37.7434,37.8485,825300.0
2007-11-20 14:10:00,57.67,58.25,57.67,58.17,371700.0,37.855,38.2357,37.855,38.1832,371700.0
2007-11-20 14:20:00,58.21,58.31,57.44,57.5,382500.0,38.2095,38.2751,37.7041,37.7434,382500.0
2007-11-20 14:30:00,57.52,57.83,57.35,57.82,533400.0,37.7566,37.9601,37.645,37.9535,533400.0
2007-11-20 14:40:00,57.81,57.81,57.39,57.76,645000.0,37.9469,37.9469,37.6712,37.9141,645000.0
2007-11-20 14:50:00,57.76,57.84,57.38,57.46,528600.0,37.9141,37.9666,37.6647,37.7172,528600.0
2007-11-20 15:00:00,57.45,57.53,57.19,57.33,465600.0,37.7106,37.7631,37.54,37.6318,465600.0
2007-11-20 15:10:00,57.35,57.55,57.26,57.34,573000.0,37.645,37.7763,37.5859,37.6384,573000.0
2007-11-20 15:20:00,57.33,58.17,57.21,58.04,576600.0,37.6318,38.1832,37.5531,38.0979,576600.0
2007-11-20 15:30:00,58.03,58.96,58.01,58.92,1010400.0,38.0913,38.7018,38.0782,38.6755,1010400.0
2007-11-20 15:40:00,58.92,59.34,58.8,58.9,1395600.0,38.6755,38.9512,38.5968,38.6624,1395600.0
2007-11-20 15:50:00,58.9,58.92,58.44,58.77,960000.0,38.6624,38.6755,38.3605,38.5771,960000.0
2007-11-20 16:00:00,58.87,59.03,58.77,59.0,34500.0,38.6427,38.7477,38.5771,38.728,34500.0
2007-11-20 16:10:00,59.13,59.67,59.13,59.33,259200.0,38.8134,39.1678,38.8134,38.9447,259200.0
2007-11-21 09:30:00,56.0,56.28,55.74,55.83,841800.0,36.7588,36.9426,36.5882,36.6472,841800.0
2007-11-21 09:40:00,55.83,56.23,55.67,56.05,801900.0,36.6472,36.9098,36.5422,36.7916,801900.0
2007-11-21 09:50:00,56.08,56.33,55.95,56.18,617100.0,36.8113,36.9754,36.726,36.877,617100.0
2007-11-21 10:00:00,56.21,56.27,55.78,55.87,699300.0,36.8967,36.9361,36.6144,36.6735,699300.0
2007-11-21 10:10:00,55.88,56.19,55.72,56.07,753000.0,36.6801,36.8835,36.575,36.8048,753000.0
2007-11-21 10:20:00,56.08,56.12,55.7,55.74,583800.0,36.8113,36.8376,36.5619,36.5882,583800.0
2007-11-21 10:30:00,55.75,55.79,55.36,55.49,985500.0,36.5947,36.621,36.3387,36.4241,985500.0
2007-11-21 10:40:00,55.5,55.65,55.4,55.55,400200.0,36.4306,36.5291,36.365,36.4634,400200.0
2007-11-21 10:50:00,55.55,55.55,55.17,55.31,548700.0,36.4634,36.4634,36.214,36.3059,548700.0
2007-11-21 11:00:00,55.33,55.33,54.88,54.98,885600.0,36.319,36.319,36.0236,36.0893,885600.0
2007-11-21 11:10:00,54.98,55.36,54.96,55.23,534300.0,36.0893,36.3387,36.0762,36.2534,534300.0
2007-11-21 11:20:00,55.21,55.42,55.1,55.42,419700.0,36.2403,36.3781,36.1681,36.3781,419700.0
2007-11-21 11:30:00,55.37,55.58,55.18,55.58,672000.0,36.3453,36.4831,36.2206,36.4831,672000.0
2007-11-21 11:40:00,55.58,55.9,55.55,55.74,691500.0,36.4831,36.6932,36.4634,36.5882,691500.0
2007-11-21 11:50:00,55.75,55.96,55.61,55.68,452100.0,36.5947,36.7326,36.5028,36.5488,452100.0
2007-11-21 12:00:00,55.68,55.98,55.63,55.69,468000.0,36.5488,36.7457,36.516,36.5553,468000.0
2007-11-21 12:10:00,55.69,55.83,55.54,55.63,290700.0,36.5553,36.6472,36.4569,36.516,290700.0
2007-11-21 12:20:00,55.6,55.64,55.44,55.55,301200.0,36.4963,36.5225,36.3912,36.4634,301200.0
2007-11-21 12:30:00,55.54,56.0,55.42,55.96,261300.0,36.4569,36.7588,36.3781,36.7326,261300.0
2007-11-21 12:40:00,55.96,56.15,55.81,56.14,417300.0,36.7326,36.8573,36.6341,36.8507,417300.0
2007-11-21 12:50:00,56.15,56.37,55.82,56.33,483300.0,36.8573,37.0017,36.6407,36.9754,483300.0
2007-11-21 13:00:00,56.32,56.7,56.25,56.42,861000.0,36.9689,37.2183,36.9229,37.0345,861000.0
2007-11-21 13:10:00,56.42,56.51,56.04,56.09,358800.0,37.0345,37.0936,36.7851,36.8179,358800.0
2007-11-21 13:20:00,56.11,56.22,55.84,55.97,325200.0,36.831,36.9032,36.6538,36.7391,325200.0
2007-11-21 13:30:00,55.97,56.1,55.85,55.94,164100.0,36.7391,36.8245,36.6604,36.7194,164100.0
2007-11-21 13:40:00,55.94,56.02,55.77,56.0,244200.0,36.7194,36.772,36.6079,36.7588,244200.0
2007-11-21 13:50:00,55.99,56.14,55.84,56.03,378300.0,36.7523,36.8507,36.6538,36.7785,378300.0
2007-11-21 14:00:00,56.03,56.25,55.95,56.18,244200.0,36.7785,36.9229,36.726,36.877,244200.0
2007-11-21 14:10:00,56.18,56.37,56.07,56.24,429900.0,36.877,37.0017,36.8048,36.9164,429900.0
2007-11-21 14:20:00,56.25,56.28,55.93,56.1,315000.0,36.9229,36.9426,36.7129,36.8245,315000.0
2007-11-21 14:30:00,56.11,56.47,56.1,56.3,417300.0,36.831,37.0673,36.8245,36.9557,417300.0
2007-11-21 14:40:00,56.28,56.44,56.18,56.32,203100.0,36.9426,37.0476,36.877,36.9689,203100.0
2007-11-21 14:50:00,56.33,56.7,56.28,56.67,288000.0,36.9754,37.2183,36.9426,37.1986,288000.0
2007-11-21 15:00:00,56.68,56.82,56.22,56.22,475200.0,37.2052,37.2971,36.9032,36.9032,475200.0
2007-11-21 15:10:00,56.22,56.31,55.91,56.09,576900.0,36.9032,36.9623,36.6997,36.8179,576900.0
2007-11-21 15:20:00,56.06,56.5,56.05,56.15,1154400.0,36.7982,37.087,36.7916,36.8573,1154400.0
2007-11-21 15:30:00,56.15,56.21,55.96,56.08,802500.0,36.8573,36.8967,36.7326,36.8113,802500.0
2007-11-21 15:40:00,56.04,56.05,55.77,56.01,932100.0,36.7851,36.7916,36.6079,36.7654,932100.0
2007-11-21 15:50:00,55.97,56.01,55.34,55.47,642300.0,36.7391,36.7654,36.3256,36.4109,642300.0
2007-11-21 16:00:00,55.34,55.67,55.25,55.25,109800.0,36.3256,36.5422,36.2665,36.2665,109800.0
2007-11-21 16:10:00,55.2,55.2,54.5,55.17,390000.0,36.2337,36.2337,35.7742,36.214,390000.0
2007-11-23 09:30:00,56.2,56.44,56.09,56.17,805800.0,36.8901,37.0476,36.8179,36.8704,805800.0
2007-11-23 09:40:00,56.2,56.45,56.12,56.34,668400.0,36.8901,37.0542,36.8376,36.982,668400.0
2007-11-23 09:50:00,56.34,56.41,56.24,56.38,818100.0,36.982,37.028,36.9164,37.0083,818100.0
2007-11-23 10:00:00,56.38,56.5,56.35,56.48,298200.0,37.0083,37.087,36.9886,37.0739,298200.0
2007-11-23 10:10:00,56.47,56.76,56.39,56.75,379200.0,37.0673,37.2577,37.0148,37.2511,379200.0
2007-11-23 10:20:00,56.75,56.75,56.24,56.64,367500.0,37.2511,37.2511,36.9164,37.1789,367500.0
2007-11-23 10:30:00,56.65,56.68,56.57,56.63,150600.0,37.1855,37.2052,37.133,37.1724,150600.0
2007-11-23 10:40:00,56.64,56.7,56.59,56.65,180600.0,37.1789,37.2183,37.1461,37.1855,180600.0
2007-11-23 10:50:00,56.68,56.78,56.57,56.75,749100.0,37.2052,37.2708,37.133,37.2511,749100.0
2007-11-23 11:00:00,56.75,56.83,56.67,56.77,180600.0,37.2511,37.3036,37.1986,37.2643,180600.0
2007-11-23 11:10:00,56.76,56.83,56.7,56.7,201600.0,37.2577,37.3036,37.2183,37.2183,201600.0
2007-11-23 11:20:00,56.7,56.89,56.59,56.81,311700.0,37.2183,37.343,37.1461,37.2905,311700.0
2007-11-23 11:30:00,56.81,56.99,56.76,56.99,224700.0,37.2905,37.4087,37.2577,37.4087,224700.0
2007-11-23 11:40:00,56.99,57.17,56.99,57.14,419400.0,37.4087,37.5268,37.4087,37.5071,419400.0
2007-11-23 11:50:00,57.14,57.23,57.03,57.13,289500.0,37.5071,37.5662,37.4349,37.5006,289500.0
2007-11-23 12:00:00,57.13,57.13,56.97,56.99,188700.0,37.5006,37.5006,37.3955,37.4087,188700.0
2007-11-23 12:10:00,57.0,57.16,56.95,57.08,233700.0,37.4152,37.5203,37.3824,37.4677,233700.0
2007-11-23 12:20:00,57.05,57.1,56.94,57.05,416100.0,37.4481,37.4809,37.3758,37.4481,416100.0
2007-11-23 12:30:00,57.03,57.18,56.91,56.92,376800.0,37.4349,37.5334,37.3562,37.3627,376800.0
2007-11-23 12:40:00,56.91,57.08,56.86,56.88,233700.0,37.3562,37.4677,37.3233,37.3365,233700.0
2007-11-23 12:50:00,56.87,56.94,56.46,56.71,827700.0,37.3299,37.3758,37.0608,37.2249,827700.0
2007-11-26 09:30:00,58.67,58.83,57.92,58.58,1128000.0,38.5114,38.6165,38.0191,38.4524,1128000.0
2007-11-26 09:40:00,58.58,58.86,58.45,58.69,611400.0,38.4524,38.6362,38.367,38.5246,611400.0
2007-11-26 09:50:00,58.71,58.91,58.58,58.88,351900.0,38.5377,38.669,38.4524,38.6493,351900.0
2007-11-26 10:00:00,58.89,58.97,58.68,58.78,496500.0,38.6558,38.7084,38.518,38.5836,496500.0
2007-11-26 10:10:00,58.79,58.93,58.42,58.45,431100.0,38.5902,38.6821,38.3473,38.367,431100.0
2007-11-26 10:20:00,58.44,58.64,58.29,58.3,305100.0,38.3605,38.4917,38.262,38.2686,305100.0
2007-11-26 10:30:00,58.3,58.55,58.25,58.26,536700.0,38.2686,38.4327,38.2357,38.2423,536700.0
2007-11-26 10:40:00,58.26,58.28,57.87,58.12,729300.0,38.2423,38.2554,37.9863,38.1504,729300.0
2007-11-26 10:50:00,58.13,58.15,57.77,57.8,737400.0,38.157,38.1701,37.9207,37.9404,737400.0
2007-11-26 11:00:00,57.81,58.08,57.81,57.96,446100.0,37.9469,38.1242,37.9469,38.0454,446100.0
2007-11-26 11:10:00,57.95,57.97,57.61,57.76,474600.0,38.0388,38.0519,37.8156,37.9141,474600.0
2007-11-26 11:20:00,57.77,58.07,57.64,57.64,680100.0,37.9207,38.1176,37.8353,37.8353,680100.0
2007-11-26 11:30:00,57.64,57.95,57.61,57.87,269700.0,37.8353,38.0388,37.8156,37.9863,269700.0
2007-11-26 11:40:00,57.84,57.88,57.68,57.82,237300.0,37.9666,37.9929,37.8616,37.9535,237300.0
2007-11-26 11:50:00,57.82,57.93,57.71,57.73,234300.0,37.9535,38.0257,37.8813,37.8944,234300.0
2007-11-26 12:00:00,57.74,57.93,57.74,57.88,201000.0,37.901,38.0257,37.901,37.9929,201000.0
2007-11-26 12:10:00,57.92,57.97,57.67,57.68,248400.0,38.0191,38.0519,37.855,37.8616,248400.0
2007-11-26 12:20:00,57.69,58.07,57.6,58.06,215700.0,37.8682,38.1176,37.8091,38.111,215700.0
2007-11-26 12:30:00,58.06,58.12,57.93,57.93,179700.0,38.111,38.1504,38.0257,38.0257,179700.0
2007-11-26 12:40:00,57.93,58.22,57.9,58.14,271500.0,38.0257,38.2161,38.006,38.1635,271500.0
2007-11-26 12:50:00,58.14,58.21,57.98,58.15,210600.0,38.1635,38.2095,38.0585,38.1701,210600.0
2007-11-26 13:00:00,58.16,58.22,57.99,58.01,159000.0,38.1767,38.2161,38.0651,38.0782,159000.0
2007-11-26 13:10:00,58.03,58.13,57.91,57.96,294600.0,38.0913,38.157,38.0126,38.0454,294600.0
2007-11-26 13:20:00,57.97,58.01,57.79,57.82,112800.0,38.0519,38.0782,37.9338,37.9535,112800.0
2007-11-26 13:30:00,57.82,58.15,57.8,58.08,209700.0,37.9535,38.1701,37.9404,38.1242,209700.0
2007-11-26 13:40:00,58.05,58.13,57.56,57.61,246600.0,38.1045,38.157,37.7828,37.8156,246600.0
2007-11-26 13:50:00,57.61,57.69,57.5,57.65,247200.0,37.8156,37.8682,37.7434,37.8419,247200.0
2007-11-26 14:00:00,57.61,57.71,57.36,57.49,330000.0,37.8156,37.8813,37.6515,37.7369,330000.0
2007-11-26 14:10:00,57.52,57.67,57.26,57.6,240000.0,37.7566,37.855,37.5859,37.8091,240000.0
2007-11-26 14:20:00,57.6,57.75,57.49,57.59,353700.0,37.8091,37.9075,37.7369,37.8025,353700.0
2007-11-26 14:30:00,57.59,57.68,57.21,57.21,425700.0,37.8025,37.8616,37.5531,37.5531,425700.0
2007-11-26 14:40:00,57.23,57.26,56.96,56.97,682200.0,37.5662,37.5859,37.389,37.3955,682200.0
2007-11-26 14:50:00,56.97,57.16,56.8,56.82,607800.0,37.3955,37.5203,37.284,37.2971,607800.0
2007-11-26 15:00:00,56.8,56.82,56.37,56.5,719700.0,37.284,37.2971,37.0017,37.087,719700.0
2007-11-26 15:10:00,56.5,56.6,56.28,56.43,597000.0,37.087,37.1527,36.9426,37.0411,597000.0
2007-11-26 15:20:00,56.45,56.5,56.12,56.19,826500.0,37.0542,37.087,36.8376,36.8835,826500.0
2007-11-26 15:30:00,56.19,56.53,56.16,56.28,530400.0,36.8835,37.1067,36.8639,36.9426,530400.0
2007-11-26 15:40:00,56.28,56.38,56.14,56.29,720900.0,36.9426,37.0083,36.8507,36.9492,720900.0
2007-11-26 15:50:00,56.33,56.33,55.67,55.77,1412100.0,36.9754,36.9754,36.5422,36.6079,1412100.0
2007-11-26 16:00:00,55.7,56.33,55.37,55.73,1035300.0,36.5619,36.9754,36.3453,36.5816,1035300.0
2007-11-26 16:10:00,55.73,55.73,55.43,55.47,352800.0,36.5816,36.5816,36.3847,36.4109,352800.0
2007-11-27 09:30:00,57.18,58.34,57.18,57.54,1309500.0,37.5334,38.2948,37.5334,37.7697,1309500.0
2007-11-27 09:40:00,57.56,57.56,57.1,57.43,741000.0,37.7828,37.7828,37.4809,37.6975,741000.0
2007-11-27 09:50:00,57.43,57.56,57.16,57.29,655200.0,37.6975,37.7828,37.5203,37.6056,655200.0
2007-11-27 10:00:00,57.29,57.31,56.48,56.59,849000.0,37.6056,37.6187,37.0739,37.1461,849000.0
2007-11-27 10:10:00,56.6,56.6,56.08,56.37,1094700.0,37.1527,37.1527,36.8113,37.0017,1094700.0
2007-11-27 10:20:00,56.38,56.77,56.28,56.75,622500.0,37.0083,37.2643,36.9426,37.2511,622500.0
2007-11-27 10:30:00,56.74,57.33,56.7,57.18,873300.0,37.2446,37.6318,37.2183,37.5334,873300.0
2007-11-27 10:40:00,57.18,57.5,56.93,57.5,731100.0,37.5334,37.7434,37.3693,37.7434,731100.0
2007-11-27 10:50:00,57.52,57.79,57.44,57.75,638700.0,37.7566,37.9338,37.7041,37.9075,638700.0
2007-11-27 11:00:00,57.75,57.81,57.32,57.32,405000.0,37.9075,37.9469,37.6253,37.6253,405000.0
2007-11-27 11:10:00,57.32,57.42,57.26,57.41,251700.0,37.6253,37.6909,37.5859,37.6844,251700.0
2007-11-27 11:20:00,57.4,57.59,57.22,57.38,304200.0,37.6778,37.8025,37.5596,37.6647,304200.0
2007-11-27 11:30:00,57.38,57.82,57.38,57.8,856500.0,37.6647,37.9535,37.6647,37.9404,856500.0
2007-11-27 11:40:00,57.8,57.93,57.77,57.88,851700.0,37.9404,38.0257,37.9207,37.9929,851700.0
2007-11-27 11:50:00,57.88,58.02,57.72,57.97,613800.0,37.9929,38.0848,37.8878,38.0519,613800.0
2007-11-27 12:00:00,57.99,58.1,57.8,58.03,418200.0,38.0651,38.1373,37.9404,38.0913,418200.0
2007-11-27 12:10:00,58.01,58.03,57.7,57.78,351900.0,38.0782,38.0913,37.8747,37.9272,351900.0
2007-11-27 12:20:00,57.76,57.84,57.58,57.77,301200.0,37.9141,37.9666,37.7959,37.9207,301200.0
2007-11-27 12:30:00,57.75,58.14,57.75,58.07,280500.0,37.9075,38.1635,37.9075,38.1176,280500.0
2007-11-27 12:40:00,58.08,58.3,58.02,58.18,374100.0,38.1242,38.2686,38.0848,38.1898,374100.0
2007-11-27 12:50:00,58.18,58.26,58.0,58.03,257700.0,38.1898,38.2423,38.0716,38.0913,257700.0
2007-11-27 13:00:00,58.04,58.25,57.98,58.22,250800.0,38.0979,38.2357,38.0585,38.2161,250800.0
2007-11-27 13:10:00,58.25,58.28,57.92,57.99,237900.0,38.2357,38.2554,38.0191,38.0651,237900.0
2007-11-27 13:20:00,58.0,58.24,57.95,58.2,425100.0,38.0716,38.2292,38.0388,38.2029,425100.0
2007-11-27 13:30:00,58.18,58.22,58.02,58.16,262800.0,38.1898,38.2161,38.0848,38.1767,262800.0
2007-11-27 13:40:00,58.16,58.26,57.67,58.15,349800.0,38.1767,38.2423,37.855,38.1701,349800.0
2007-11-27 13:50:00,58.12,58.12,57.69,57.74,337500.0,38.1504,38.1504,37.8682,37.901,337500.0
2007-11-27 14:00:00,57.74,57.77,57.49,57.67,284700.0,37.901,37.9207,37.7369,37.855,284700.0
2007-11-27 14:10:00,57.68,58.14,57.65,58.09,371400.0,37.8616,38.1635,37.8419,38.1307,371400.0
2007-11-27 14:20:00,58.1,58.15,57.67,57.78,485400.0,38.1373,38.1701,37.855,37.9272,485400.0
2007-11-27 14:30:00,57.78,57.78,57.15,57.44,557100.0,37.9272,37.9272,37.5137,37.7041,557100.0
2007-11-27 14:40:00,57.45,57.54,56.63,57.21,617100.0,37.7106,37.7697,37.1724,37.5531,617100.0
2007-11-27 14:50:00,57.21,57.58,57.19,57.53,546900.0,37.5531,37.7959,37.54,37.7631,546900.0
2007-11-27 15:00:00,57.52,57.66,57.32,57.43,313200.0,37.7566,37.8485,37.6253,37.6975,313200.0
2007-11-27 15:10:00,57.45,57.88,57.45,57.75,536400.0,37.7106,37.9929,37.7106,37.9075,536400.0
2007-11-27 15:20:00,57.72,57.89,57.34,57.59,500700.0,37.8878,37.9994,37.6384,37.8025,500700.0
2007-11-27 15:30:00,57.59,58.27,57.58,58.17,697800.0,37.8025,38.2489,37.7959,38.1832,697800.0
2007-11-27 15:40:00,58.2,58.34,58.02,58.31,631800.0,38.2029,38.2948,38.0848,38.2751,631800.0
2007-11-27 15:50:00,58.29,58.61,58.26,58.61,948300.0,38.262,38.472,38.2423,38.472,948300.0
2007-11-27 16:00:00,58.63,58.77,58.56,58.7,328200.0,38.4852,38.5771,38.4392,38.5311,328200.0
2007-11-27 16:10:00,58.67,58.72,58.5,58.57,326700.0,38.5114,38.5443,38.3998,38.4458,326700.0
2007-11-28 09:30:00,59.62,59.99,59.45,59.83,1529100.0,39.135,39.3779,39.0234,39.2729,1529100.0
2007-11-28 09:40:00,59.83,60.0,59.45,59.94,752100.0,39.2729,39.3845,39.0234,39.3451,752100.0
2007-11-28 09:50:00,59.94,60.32,59.84,60.32,1230600.0,39.3451,39.5945,39.2794,39.5945,1230600.0
2007-11-28 10:00:00,60.32,60.4,60.11,60.19,1006500.0,39.5945,39.647,39.4567,39.5092,1006500.0
2007-11-28 10:10:00,60.18,60.48,60.09,60.44,873300.0,39.5026,39.6995,39.4435,39.6733,873300.0
2007-11-28 10:20:00,60.43,60.7,60.37,60.66,701100.0,39.6667,39.8439,39.6273,39.8177,701100.0
2007-11-28 10:30:00,60.69,60.87,60.66,60.85,631500.0,39.8374,39.9555,39.8177,39.9424,631500.0
2007-11-28 10:40:00,60.84,61.24,60.15,61.0,1113600.0,39.9358,40.1984,39.4829,40.0409,1113600.0
2007-11-28 10:50:00,61.01,61.03,60.63,60.72,641100.0,40.0474,40.0606,39.798,39.8571,641100.0
2007-11-28 11:00:00,60.72,61.0,60.65,60.68,525600.0,39.8571,40.0409,39.8111,39.8308,525600.0
2007-11-28 11:10:00,60.67,60.79,60.59,60.7,429000.0,39.8242,39.903,39.7717,39.8439,429000.0
2007-11-28 11:20:00,60.71,60.71,60.51,60.6,345900.0,39.8505,39.8505,39.7192,39.7783,345900.0
2007-11-28 11:30:00,60.6,60.74,60.5,60.53,249900.0,39.7783,39.8702,39.7127,39.7324,249900.0
2007-11-28 11:40:00,60.53,60.81,60.5,60.64,294000.0,39.7324,39.9161,39.7127,39.8046,294000.0
2007-11-28 11:50:00,60.65,61.0,60.57,60.97,254700.0,39.8111,40.0409,39.7586,40.0212,254700.0
2007-11-28 12:00:00,60.99,61.18,60.92,61.01,377400.0,40.0343,40.159,39.9884,40.0474,377400.0
2007-11-28 12:10:00,61.01,61.02,60.76,61.01,286200.0,40.0474,40.054,39.8833,40.0474,286200.0
2007-11-28 12:20:00,61.01,61.12,60.96,61.08,218700.0,40.0474,40.1196,40.0146,40.0934,218700.0
2007-11-28 12:30:00,61.08,61.26,61.03,61.24,457500.0,40.0934,40.2115,40.0606,40.1984,457500.0
2007-11-28 12:40:00,61.24,61.48,61.2,61.43,565800.0,40.1984,40.3559,40.1721,40.3231,565800.0
2007-11-28 12:50:00,61.43,61.67,61.22,61.25,478200.0,40.3231,40.4807,40.1853,40.205,478200.0
2007-11-28 13:00:00,61.26,61.31,61.11,61.28,214200.0,40.2115,40.2444,40.1131,40.2247,214200.0
2007-11-28 13:10:00,61.29,61.48,61.1,61.42,394500.0,40.2312,40.3559,40.1065,40.3166,394500.0
2007-11-28 13:20:00,61.41,61.58,61.17,61.48,297900.0,40.31,40.4216,40.1525,40.3559,297900.0
2007-11-28 13:30:00,61.48,61.67,61.42,61.6,239400.0,40.3559,40.4807,40.3166,40.4347,239400.0
2007-11-28 13:40:00,61.6,61.67,61.45,61.65,394800.0,40.4347,40.4807,40.3362,40.4675,394800.0
2007-11-28 13:50:00,61.66,62.15,61.65,61.97,1135500.0,40.4741,40.7957,40.4675,40.6776,1135500.0
2007-11-28 14:00:00,61.98,62.04,61.67,61.9,582600.0,40.6841,40.7235,40.4807,40.6316,582600.0
2007-11-28 14:10:00,61.88,62.37,61.87,62.13,794100.0,40.6185,40.9401,40.6119,40.7826,794100.0
2007-11-28 14:20:00,62.12,62.15,61.76,61.89,513900.0,40.776,40.7957,40.5397,40.6251,513900.0
2007-11-28 14:30:00,61.89,62.07,61.75,61.91,663000.0,40.6251,40.7432,40.5332,40.6382,663000.0
2007-11-28 14:40:00,61.91,61.93,61.46,61.68,825300.0,40.6382,40.6513,40.3428,40.4872,825300.0
2007-11-28 14:50:00,61.7,61.77,61.07,61.75,699000.0,40.5003,40.5463,40.0868,40.5332,699000.0
2007-11-28 15:00:00,61.74,61.85,61.6,61.83,478200.0,40.5266,40.5988,40.4347,40.5857,478200.0
2007-11-28 15:10:00,61.83,62.14,61.79,62.06,583800.0,40.5857,40.7892,40.5594,40.7367,583800.0
2007-11-28 15:20:00,62.06,62.11,61.87,62.0,395400.0,40.7367,40.7695,40.6119,40.6973,395400.0
2007-11-28 15:30:00,62.0,62.37,61.98,62.22,981900.0,40.6973,40.9401,40.6841,40.8417,981900.0
2007-11-28 15:40:00,62.21,62.27,61.59,61.81,1314600.0,40.8351,40.8745,40.4281,40.5726,1314600.0
2007-11-28 15:50:00,61.8,61.97,61.6,61.75,1391100.0,40.566,40.6776,40.4347,40.5332,1391100.0
2007-11-28 16:00:00,61.82,61.83,61.5,61.7,308400.0,40.5791,40.5857,40.3691,40.5003,308400.0
2007-11-28 16:10:00,61.67,61.83,61.67,61.83,149700.0,40.4807,40.5857,40.4807,40.5857,149700.0
2007-11-29 09:30:00,61.41,61.87,61.27,61.85,1118100.0,40.31,40.6119,40.2181,40.5988,1118100.0
2007-11-29 09:40:00,61.89,62.01,61.47,61.57,964500.0,40.6251,40.7038,40.3494,40.415,964500.0
2007-11-29 09:50:00,61.58,61.78,61.5,61.54,685800.0,40.4216,40.5529,40.3691,40.3953,685800.0
2007-11-29 10:00:00,61.53,61.77,61.25,61.3,759300.0,40.3888,40.5463,40.205,40.2378,759300.0
2007-11-29 10:10:00,61.32,61.33,61.01,61.22,819000.0,40.2509,40.2575,40.0474,40.1853,819000.0
2007-11-29 10:20:00,61.2,61.54,61.17,61.4,411300.0,40.1721,40.3953,40.1525,40.3034,411300.0
2007-11-29 10:30:00,61.42,61.56,61.19,61.49,392100.0,40.3166,40.4085,40.1656,40.3625,392100.0
2007-11-29 10:40:00,61.51,61.58,61.23,61.26,422700.0,40.3756,40.4216,40.1918,40.2115,422700.0
2007-11-29 10:50:00,61.24,61.52,61.21,61.49,296700.0,40.1984,40.3822,40.1787,40.3625,296700.0
2007-11-29 11:00:00,61.47,61.75,61.4,61.71,372900.0,40.3494,40.5332,40.3034,40.5069,372900.0
2007-11-29 11:10:00,61.7,61.97,61.68,61.96,321600.0,40.5003,40.6776,40.4872,40.671,321600.0
2007-11-29 11:20:00,61.96,62.06,61.89,62.01,311100.0,40.671,40.7367,40.6251,40.7038,311100.0
2007-11-29 11:30:00,62.03,62.51,62.03,62.37,588900.0,40.717,41.032,40.717,40.9401,588900.0
2007-11-29 11:40:00,62.36,62.6,61.29,62.48,513600.0,40.9336,41.0911,40.2312,41.0123,513600.0
2007-11-29 11:50:00,62.48,62.52,62.27,62.31,255300.0,41.0123,41.0386,40.8745,40.9008,255300.0
2007-11-29 12:00:00,62.31,62.36,62.15,62.23,218100.0,40.9008,40.9336,40.7957,40.8482,218100.0
2007-11-29 12:10:00,62.23,62.26,61.78,61.79,297600.0,40.8482,40.8679,40.5529,40.5594,297600.0
2007-11-29 12:20:00,61.8,62.07,61.74,62.04,213600.0,40.566,40.7432,40.5266,40.7235,213600.0
2007-11-29 12:30:00,62.02,62.21,62.0,62.07,257100.0,40.7104,40.8351,40.6973,40.7432,257100.0
2007-11-29 12:40:00,62.04,62.07,61.63,61.66,257700.0,40.7235,40.7432,40.4544,40.4741,257700.0
2007-11-29 12:50:00,61.68,61.79,61.48,61.49,291900.0,40.4872,40.5594,40.3559,40.3625,291900.0
2007-11-29 13:00:00,61.49,61.53,61.2,61.48,566700.0,40.3625,40.3888,40.1721,40.3559,566700.0
2007-11-29 13:10:00,61.47,61.68,61.38,61.43,295800.0,40.3494,40.4872,40.2903,40.3231,295800.0
2007-11-29 13:20:00,61.47,61.53,61.36,61.41,150000.0,40.3494,40.3888,40.2772,40.31,150000.0
2007-11-29 13:30:00,61.41,61.63,61.41,61.48,203700.0,40.31,40.4544,40.31,40.3559,203700.0
2007-11-29 13:40:00,61.48,61.48,61.12,61.27,517200.0,40.3559,40.3559,40.1196,40.2181,517200.0
2007-11-29 13:50:00,61.26,61.61,61.26,61.5,518100.0,40.2115,40.4413,40.2115,40.3691,518100.0
2007-11-29 14:00:00,61.5,61.71,61.37,61.69,215700.0,40.3691,40.5069,40.2837,40.4938,215700.0
2007-11-29 14:10:00,61.73,61.95,61.62,61.8,269400.0,40.52,40.6645,40.4478,40.566,269400.0
2007-11-29 14:20:00,61.79,61.83,61.53,61.73,211500.0,40.5594,40.5857,40.3888,40.52,211500.0
2007-11-29 14:30:00,61.73,61.75,61.48,61.6,227100.0,40.52,40.5332,40.3559,40.4347,227100.0
2007-11-29 14:40:00,61.61,61.77,61.56,61.71,289800.0,40.4413,40.5463,40.4085,40.5069,289800.0
2007-11-29 14:50:00,61.74,61.86,61.63,61.71,202200.0,40.5266,40.6054,40.4544,40.5069,202200.0
2007-11-29 15:00:00,61.76,61.92,61.65,61.81,280800.0,40.5397,40.6448,40.4675,40.5726,280800.0
2007-11-29 15:10:00,61.79,61.79,61.34,61.56,470700.0,40.5594,40.5594,40.264,40.4085,470700.0
2007-11-29 15:20:00,61.55,61.71,61.43,61.7,195600.0,40.4019,40.5069,40.3231,40.5003,195600.0
2007-11-29 15:30:00,61.67,61.7,61.42,61.46,264000.0,40.4807,40.5003,40.3166,40.3428,264000.0
2007-11-29 15:40:00,61.49,61.83,61.33,61.68,492600.0,40.3625,40.5857,40.2575,40.4872,492600.0
2007-11-29 15:50:00,61.67,61.71,61.44,61.61,610500.0,40.4807,40.5069,40.3297,40.4413,610500.0
2007-11-29 16:00:00,61.53,61.83,61.42,61.62,252000.0,40.3888,40.5857,40.3166,40.4478,252000.0
2007-11-29 16:10:00,61.67,61.75,61.63,61.63,138600.0,40.4807,40.5332,40.4544,40.4544,138600.0
2007-11-30 09:30:00,63.38,63.87,63.33,63.75,1374000.0,41.6031,41.9248,41.5703,41.846,1374000.0
2007-11-30 09:40:00,63.68,63.78,63.26,63.31,706800.0,41.8,41.8657,41.5243,41.5572,706800.0
2007-11-30 09:50:00,63.31,63.34,62.83,63.08,514200.0,41.5572,41.5769,41.2421,41.4062,514200.0
2007-11-30 10:00:00,63.05,63.32,62.96,63.16,372900.0,41.3865,41.5637,41.3274,41.4587,372900.0
2007-11-30 10:10:00,63.17,63.22,63.0,63.03,369900.0,41.4653,41.4981,41.3537,41.3734,369900.0
2007-11-30 10:20:00,63.07,63.14,62.79,63.01,438900.0,41.3996,41.4456,41.2158,41.3602,438900.0
2007-11-30 10:30:00,63.02,63.16,62.87,63.0,527700.0,41.3668,41.4587,41.2683,41.3537,527700.0
2007-11-30 10:40:00,63.0,63.04,62.83,62.87,417600.0,41.3537,41.3799,41.2421,41.2683,417600.0
2007-11-30 10:50:00,62.88,63.0,62.75,62.93,360300.0,41.2749,41.3537,41.1896,41.3077,360300.0
2007-11-30 11:00:00,62.92,62.98,62.57,62.6,419700.0,41.3012,41.3406,41.0714,41.0911,419700.0
2007-11-30 11:10:00,62.61,62.7,62.29,62.29,560100.0,41.0977,41.1568,40.8876,40.8876,560100.0
2007-11-30 11:20:00,62.3,62.51,62.23,62.51,381000.0,40.8942,41.032,40.8482,41.032,381000.0
2007-11-30 11:30:00,62.51,62.56,62.4,62.45,199800.0,41.032,41.0649,40.9598,40.9927,199800.0
2007-11-30 11:40:00,62.49,62.67,62.47,62.65,188700.0,41.0189,41.1371,41.0058,41.1239,188700.0
2007-11-30 11:50:00,62.65,62.75,62.59,62.73,175200.0,41.1239,41.1896,41.0846,41.1764,175200.0
2007-11-30 12:00:00,62.69,62.74,62.6,62.61,124500.0,41.1502,41.183,41.0911,41.0977,124500.0
2007-11-30 12:10:00,62.59,62.67,62.43,62.44,87600.0,41.0846,41.1371,40.9795,40.9861,87600.0
2007-11-30 12:20:00,62.46,62.46,62.21,62.46,204600.0,40.9992,40.9992,40.8351,40.9992,204600.0
2007-11-30 12:30:00,62.42,62.5,62.37,62.42,108300.0,40.973,41.0255,40.9401,40.973,108300.0
2007-11-30 12:40:00,62.44,62.5,62.3,62.49,138000.0,40.9861,41.0255,40.8942,41.0189,138000.0
2007-11-30 12:50:00,62.49,62.57,62.4,62.46,130800.0,41.0189,41.0714,40.9598,40.9992,130800.0
2007-11-30 13:00:00,62.46,62.48,62.3,62.33,149100.0,40.9992,41.0123,40.8942,40.9139,149100.0
2007-11-30 13:10:00,62.34,62.38,62.15,62.32,139500.0,40.9204,40.9467,40.7957,40.9073,139500.0
2007-11-30 13:20:00,62.31,62.61,62.31,62.58,126000.0,40.9008,41.0977,40.9008,41.078,126000.0
2007-11-30 13:30:00,62.59,62.8,62.55,62.71,183300.0,41.0846,41.2224,41.0583,41.1633,183300.0
2007-11-30 13:40:00,62.72,62.83,62.59,62.67,126600.0,41.1699,41.2421,41.0846,41.1371,126600.0
2007-11-30 13:50:00,62.68,62.74,62.57,62.62,113400.0,41.1436,41.183,41.0714,41.1042,113400.0
2007-11-30 14:00:00,62.59,62.65,62.35,62.43,117300.0,41.0846,41.1239,40.927,40.9795,117300.0
2007-11-30 14:10:00,62.43,62.64,62.4,62.64,85500.0,40.9795,41.1174,40.9598,41.1174,85500.0
2007-11-30 14:20:00,62.61,62.66,62.43,62.45,75300.0,41.0977,41.1305,40.9795,40.9927,75300.0
2007-11-30 14:30:00,62.45,62.62,62.32,62.55,144600.0,40.9927,41.1042,40.9073,41.0583,144600.0
2007-11-30 14:40:00,62.55,62.58,62.38,62.38,134400.0,41.0583,41.078,40.9467,40.9467,134400.0
2007-11-30 14:50:00,62.37,62.38,62.07,62.11,299100.0,40.9401,40.9467,40.7432,40.7695,299100.0
2007-11-30 15:00:00,62.12,62.15,61.62,61.74,348000.0,40.776,40.7957,40.4478,40.5266,348000.0
2007-11-30 15:10:00,61.74,62.03,61.6,62.02,259200.0,40.5266,40.717,40.4347,40.7104,259200.0
2007-11-30 15:20:00,62.03,62.15,61.94,62.1,216600.0,40.717,40.7957,40.6579,40.7629,216600.0
2007-11-30 15:30:00,62.12,62.15,61.88,62.02,279900.0,40.776,40.7957,40.6185,40.7104,279900.0
2007-11-30 15:40:00,62.03,62.29,61.74,61.8,403200.0,40.717,40.8876,40.5266,40.566,403200.0
2007-11-30 15:50:00,61.77,62.38,61.75,62.22,486900.0,40.5463,40.9467,40.5332,40.8417,486900.0
2007-11-30 16:00:00,62.23,62.33,62.17,62.27,145200.0,40.8482,40.9139,40.8089,40.8745,145200.0
2007-11-30 16:10:00,62.27,62.5,62.14,62.5,295500.0,40.8745,41.0255,40.7892,41.0255,295500.0
2007-12-03 09:30:00,61.97,61.97,61.34,61.42,722400.0,40.6776,40.6776,40.264,40.3166,722400.0
2007-12-03 09:40:00,61.42,61.56,61.06,61.37,659100.0,40.3166,40.4085,40.0802,40.2837,659100.0
2007-12-03 09:50:00,61.34,61.51,61.28,61.34,352200.0,40.264,40.3756,40.2247,40.264,352200.0
2007-12-03 10:00:00,61.33,61.55,61.0,61.0,672000.0,40.2575,40.4019,40.0409,40.0409,672000.0
2007-12-03 10:10:00,61.0,61.23,60.87,61.06,613500.0,40.0409,40.1918,39.9555,40.0802,613500.0
2007-12-03 10:20:00,61.07,61.33,60.97,61.1,464100.0,40.0868,40.2575,40.0212,40.1065,464100.0
2007-12-03 10:30:00,61.11,61.47,61.08,61.35,420300.0,40.1131,40.3494,40.0934,40.2706,420300.0
2007-12-03 10:40:00,61.35,61.5,61.21,61.22,265800.0,40.2706,40.3691,40.1787,40.1853,265800.0
2007-12-03 10:50:00,61.23,61.62,61.17,61.48,194100.0,40.1918,40.4478,40.1525,40.3559,194100.0
2007-12-03 11:00:00,61.48,61.59,61.37,61.47,120900.0,40.3559,40.4281,40.2837,40.3494,120900.0
2007-12-03 11:10:00,61.47,61.51,61.09,61.32,143700.0,40.3494,40.3756,40.0999,40.2509,143700.0
2007-12-03 11:20:00,61.28,61.47,61.24,61.42,83700.0,40.2247,40.3494,40.1984,40.3166,83700.0
2007-12-03 11:30:00,61.39,61.48,61.35,61.46,79800.0,40.2969,40.3559,40.2706,40.3428,79800.0
2007-12-03 11:40:00,61.44,61.63,61.39,61.56,100500.0,40.3297,40.4544,40.2969,40.4085,100500.0
2007-12-03 11:50:00,61.55,61.56,61.41,61.44,97500.0,40.4019,40.4085,40.31,40.3297,97500.0
2007-12-03 12:00:00,61.46,61.48,61.32,61.43,110400.0,40.3428,40.3559,40.2509,40.3231,110400.0
2007-12-03 12:10:00,61.43,61.59,61.43,61.57,122700.0,40.3231,40.4281,40.3231,40.415,122700.0
2007-12-03 12:20:00,61.54,61.7,61.53,61.67,100800.0,40.3953,40.5003,40.3888,40.4807,100800.0
2007-12-03 12:30:00,61.67,61.74,61.62,61.62,123000.0,40.4807,40.5266,40.4478,40.4478,123000.0
2007-12-03 12:40:00,61.62,61.7,61.46,61.54,190200.0,40.4478,40.5003,40.3428,40.3953,190200.0
2007-12-03 12:50:00,61.53,61.7,61.46,61.51,135300.0,40.3888,40.5003,40.3428,40.3756,135300.0
2007-12-03 13:00:00,61.53,61.57,61.29,61.41,179400.0,40.3888,40.415,40.2312,40.31,179400.0
2007-12-03 13:10:00,61.42,61.45,61.32,61.42,162300.0,40.3166,40.3362,40.2509,40.3166,162300.0
2007-12-03 13:20:00,61.42,61.5,61.25,61.31,192300.0,40.3166,40.3691,40.205,40.2444,192300.0
2007-12-03 13:30:00,61.3,61.35,61.14,61.27,132900.0,40.2378,40.2706,40.1328,40.2181,132900.0
2007-12-03 13:40:00,61.27,61.31,61.1,61.27,150000.0,40.2181,40.2444,40.1065,40.2181,150000.0
2007-12-03 13:50:00,61.27,61.3,61.1,61.2,127200.0,40.2181,40.2378,40.1065,40.1721,127200.0
2007-12-03 14:00:00,61.23,61.4,61.23,61.32,140700.0,40.1918,40.3034,40.1918,40.2509,140700.0
2007-12-03 14:10:00,61.32,61.37,61.17,61.26,110700.0,40.2509,40.2837,40.1525,40.2115,110700.0
2007-12-03 14:20:00,61.27,61.32,61.14,61.18,78000.0,40.2181,40.2509,40.1328,40.159,78000.0
2007-12-03 14:30:00,61.15,61.23,61.1,61.18,182400.0,40.1393,40.1918,40.1065,40.159,182400.0
2007-12-03 14:40:00,61.2,61.36,61.15,61.3,179400.0,40.1721,40.2772,40.1393,40.2378,179400.0
2007-12-03 14:50:00,61.3,61.4,61.27,61.37,112200.0,40.2378,40.3034,40.2181,40.2837,112200.0
2007-12-03 15:00:00,61.36,61.4,61.04,61.06,128100.0,40.2772,40.3034,40.0671,40.0802,128100.0
2007-12-03 15:10:00,61.06,61.24,61.02,61.2,150000.0,40.0802,40.1984,40.054,40.1721,150000.0
2007-12-03 15:20:00,61.21,61.48,61.06,61.32,271500.0,40.1787,40.3559,40.0802,40.2509,271500.0
2007-12-03 15:30:00,61.32,61.36,61.2,61.24,185100.0,40.2509,40.2772,40.1721,40.1984,185100.0
2007-12-03 15:40:00,61.27,61.45,61.18,61.2,203700.0,40.2181,40.3362,40.159,40.1721,203700.0
2007-12-03 15:50:00,61.24,61.24,61.0,61.03,388200.0,40.1984,40.1984,40.0409,40.0606,388200.0
2007-12-03 16:00:00,61.0,61.1,60.96,60.96,42600.0,40.0409,40.1065,40.0146,40.0146,42600.0
2007-12-03 16:10:00,60.96,61.13,60.0,60.6,405300.0,40.0146,40.1262,39.3845,39.7783,405300.0
2007-12-04 09:30:00,60.98,61.13,60.51,60.86,671400.0,40.0277,40.1262,39.7192,39.949,671400.0
2007-12-04 09:40:00,60.89,61.3,60.84,61.27,476100.0,39.9687,40.2378,39.9358,40.2181,476100.0
2007-12-04 09:50:00,61.3,61.38,61.09,61.32,513300.0,40.2378,40.2903,40.0999,40.2509,513300.0
2007-12-04 10:00:00,61.32,61.38,61.07,61.11,333300.0,40.2509,40.2903,40.0868,40.1131,333300.0
2007-12-04 10:10:00,61.1,61.37,61.1,61.21,306300.0,40.1065,40.2837,40.1065,40.1787,306300.0
2007-12-04 10:20:00,61.23,61.58,61.13,61.47,396900.0,40.1918,40.4216,40.1262,40.3494,396900.0
2007-12-04 10:30:00,61.44,61.62,61.38,61.49,411900.0,40.3297,40.4478,40.2903,40.3625,411900.0
2007-12-04 10:40:00,61.51,61.72,61.43,61.72,466800.0,40.3756,40.5135,40.3231,40.5135,466800.0
2007-12-04 10:50:00,61.7,61.77,61.55,61.66,384300.0,40.5003,40.5463,40.4019,40.4741,384300.0
2007-12-04 11:00:00,61.62,61.78,61.54,61.67,203700.0,40.4478,40.5529,40.3953,40.4807,203700.0
2007-12-04 11:10:00,61.67,61.82,61.59,61.64,157200.0,40.4807,40.5791,40.4281,40.461,157200.0
2007-12-04 11:20:00,61.61,61.7,61.43,61.43,214800.0,40.4413,40.5003,40.3231,40.3231,214800.0
2007-12-04 11:30:00,61.43,61.49,61.37,61.46,128400.0,40.3231,40.3625,40.2837,40.3428,128400.0
2007-12-04 11:40:00,61.46,61.48,61.37,61.4,136800.0,40.3428,40.3559,40.2837,40.3034,136800.0
2007-12-04 11:50:00,61.4,61.43,61.28,61.35,184500.0,40.3034,40.3231,40.2247,40.2706,184500.0
2007-12-04 12:00:00,61.39,61.47,61.34,61.36,156000.0,40.2969,40.3494,40.264,40.2772,156000.0
2007-12-04 12:10:00,61.38,61.49,61.31,61.46,161400.0,40.2903,40.3625,40.2444,40.3428,161400.0
2007-12-04 12:20:00,61.46,61.54,61.33,61.45,228300.0,40.3428,40.3953,40.2575,40.3362,228300.0
2007-12-04 12:30:00,61.45,61.48,61.36,61.39,105300.0,40.3362,40.3559,40.2772,40.2969,105300.0
2007-12-04 12:40:00,61.38,61.61,61.35,61.6,87000.0,40.2903,40.4413,40.2706,40.4347,87000.0
2007-12-04 12:50:00,61.61,61.61,61.53,61.59,65100.0,40.4413,40.4413,40.3888,40.4281,65100.0
2007-12-04 13:00:00,61.6,61.67,61.55,61.58,157500.0,40.4347,40.4807,40.4019,40.4216,157500.0
2007-12-04 13:10:00,61.59,61.64,61.54,61.55,79500.0,40.4281,40.461,40.3953,40.4019,79500.0
2007-12-04 13:20:00,61.54,61.58,61.42,61.45,87300.0,40.3953,40.4216,40.3166,40.3362,87300.0
2007-12-04 13:30:00,61.46,61.51,61.41,61.5,87000.0,40.3428,40.3756,40.31,40.3691,87000.0
2007-12-04 13:40:00,61.5,61.59,61.42,61.57,74700.0,40.3691,40.4281,40.3166,40.415,74700.0
2007-12-04 13:50:00,61.57,61.58,61.37,61.43,111900.0,40.415,40.4216,40.2837,40.3231,111900.0
2007-12-04 14:00:00,61.43,61.44,61.26,61.32,272100.0,40.3231,40.3297,40.2115,40.2509,272100.0
2007-12-04 14:10:00,61.32,61.43,61.21,61.36,189600.0,40.2509,40.3231,40.1787,40.2772,189600.0
2007-12-04 14:20:00,61.36,61.45,61.28,61.43,168900.0,40.2772,40.3362,40.2247,40.3231,168900.0
2007-12-04 14:30:00,61.43,61.51,61.36,61.38,157200.0,40.3231,40.3756,40.2772,40.2903,157200.0
2007-12-04 14:40:00,61.38,61.46,61.29,61.42,169800.0,40.2903,40.3428,40.2312,40.3166,169800.0
2007-12-04 14:50:00,61.41,61.53,61.35,61.43,164100.0,40.31,40.3888,40.2706,40.3231,164100.0
2007-12-04 15:00:00,61.44,61.51,61.32,61.5,183000.0,40.3297,40.3756,40.2509,40.3691,183000.0
2007-12-04 15:10:00,61.49,61.56,61.41,61.53,210300.0,40.3625,40.4085,40.31,40.3888,210300.0
2007-12-04 15:20:00,61.53,61.72,61.38,61.45,524100.0,40.3888,40.5135,40.2903,40.3362,524100.0
2007-12-04 15:30:00,61.45,61.6,61.35,61.41,396000.0,40.3362,40.4347,40.2706,40.31,396000.0
2007-12-04 15:40:00,61.39,61.41,61.2,61.34,399300.0,40.2969,40.31,40.1721,40.264,399300.0
2007-12-04 15:50:00,61.34,61.37,61.0,61.3,494700.0,40.264,40.2837,40.0409,40.2378,494700.0
2007-12-04 16:00:00,61.33,61.49,61.25,61.46,134400.0,40.2575,40.3625,40.205,40.3428,134400.0
2007-12-04 16:10:00,61.39,61.55,61.37,61.48,151200.0,40.2969,40.4019,40.2837,40.3559,151200.0
2007-12-05 09:30:00,63.63,63.82,63.5,63.64,789300.0,41.7672,41.8919,41.6819,41.7738,789300.0
2007-12-05 09:40:00,63.64,63.77,63.44,63.62,813900.0,41.7738,41.8591,41.6425,41.7607,813900.0
2007-12-05 09:50:00,63.59,63.71,63.51,63.64,382500.0,41.741,41.8197,41.6884,41.7738,382500.0
2007-12-05 10:00:00,63.66,63.87,63.53,63.81,596700.0,41.7869,41.9248,41.7016,41.8854,596700.0
2007-12-05 10:10:00,63.82,63.93,63.74,63.84,498900.0,41.8919,41.9641,41.8394,41.9051,498900.0
2007-12-05 10:20:00,63.86,64.02,63.72,63.96,810900.0,41.9182,42.0232,41.8263,41.9838,810900.0
2007-12-05 10:30:00,63.97,64.17,63.9,64.1,566700.0,41.9904,42.1217,41.9444,42.0757,566700.0
2007-12-05 10:40:00,64.1,64.46,64.08,64.42,544200.0,42.0757,42.312,42.0626,42.2858,544200.0
2007-12-05 10:50:00,64.41,64.47,64.24,64.25,436500.0,42.2792,42.3186,42.1676,42.1742,436500.0
2007-12-05 11:00:00,64.27,64.38,64.23,64.32,291300.0,42.1873,42.2595,42.1611,42.2201,291300.0
2007-12-05 11:10:00,64.33,64.55,64.3,64.5,506700.0,42.2267,42.3711,42.207,42.3383,506700.0
2007-12-05 11:20:00,64.51,64.63,64.43,64.62,268200.0,42.3449,42.4236,42.2923,42.4171,268200.0
2007-12-05 11:30:00,64.62,64.7,64.53,64.54,288000.0,42.4171,42.4696,42.358,42.3645,288000.0
2007-12-05 11:40:00,64.54,64.68,64.5,64.61,276600.0,42.3645,42.4564,42.3383,42.4105,276600.0
2007-12-05 11:50:00,64.6,64.64,64.52,64.62,126300.0,42.4039,42.4302,42.3514,42.4171,126300.0
2007-12-05 12:00:00,64.62,64.69,64.53,64.57,159900.0,42.4171,42.463,42.358,42.3842,159900.0
2007-12-05 12:10:00,64.55,64.56,64.32,64.32,311100.0,42.3711,42.3777,42.2201,42.2201,311100.0
2007-12-05 12:20:00,64.34,64.45,64.31,64.39,147900.0,42.2333,42.3055,42.2136,42.2661,147900.0
2007-12-05 12:30:00,64.41,64.58,64.4,64.57,140400.0,42.2792,42.3908,42.2726,42.3842,140400.0
2007-12-05 12:40:00,64.57,64.69,64.55,64.62,193200.0,42.3842,42.463,42.3711,42.4171,193200.0
2007-12-05 12:50:00,64.62,64.67,64.46,64.47,464400.0,42.4171,42.4499,42.312,42.3186,464400.0
2007-12-05 13:00:00,64.47,64.61,64.35,64.4,435600.0,42.3186,42.4105,42.2398,42.2726,435600.0
2007-12-05 13:10:00,64.39,64.4,64.05,64.09,416700.0,42.2661,42.2726,42.0429,42.0692,416700.0
2007-12-05 13:20:00,64.06,64.16,63.99,64.08,239700.0,42.0495,42.1151,42.0035,42.0626,239700.0
2007-12-05 13:30:00,64.11,64.33,64.11,64.28,291300.0,42.0823,42.2267,42.0823,42.1939,291300.0
2007-12-05 13:40:00,64.28,64.29,64.16,64.28,129600.0,42.1939,42.2004,42.1151,42.1939,129600.0
2007-12-05 13:50:00,64.28,64.39,64.26,64.31,206100.0,42.1939,42.2661,42.1808,42.2136,206100.0
2007-12-05 14:00:00,64.31,64.45,64.31,64.43,170700.0,42.2136,42.3055,42.2136,42.2923,170700.0
2007-12-05 14:10:00,64.4,64.52,64.25,64.25,142500.0,42.2726,42.3514,42.1742,42.1742,142500.0
2007-12-05 14:20:00,64.25,64.27,63.95,64.01,344400.0,42.1742,42.1873,41.9773,42.0167,344400.0
2007-12-05 14:30:00,64.01,64.27,63.93,64.14,238800.0,42.0167,42.1873,41.9641,42.102,238800.0
2007-12-05 14:40:00,64.18,64.33,64.14,64.26,178500.0,42.1282,42.2267,42.102,42.1808,178500.0
2007-12-05 14:50:00,64.29,64.29,63.84,64.06,295500.0,42.2004,42.2004,41.9051,42.0495,295500.0
2007-12-05 15:00:00,64.07,64.14,63.96,64.04,319800.0,42.056,42.102,41.9838,42.0363,319800.0
2007-12-05 15:10:00,64.04,64.57,64.04,64.49,449700.0,42.0363,42.3842,42.0363,42.3317,449700.0
2007-12-05 15:20:00,64.48,64.59,64.39,64.43,438600.0,42.3252,42.3974,42.2661,42.2923,438600.0
2007-12-05 15:30:00,64.43,64.66,64.34,64.61,321600.0,42.2923,42.4433,42.2333,42.4105,321600.0
2007-12-05 15:40:00,64.63,64.83,64.55,64.8,1080000.0,42.4236,42.5549,42.3711,42.5352,1080000.0
2007-12-05 15:50:00,64.79,64.81,64.62,64.67,733500.0,42.5286,42.5418,42.4171,42.4499,733500.0
2007-12-05 16:00:00,64.67,65.0,64.67,64.9,405000.0,42.4499,42.6665,42.4499,42.6009,405000.0
2007-12-05 16:10:00,64.9,65.66,64.68,65.05,821100.0,42.6009,43.0997,42.4564,42.6993,821100.0
2007-12-06 09:30:00,64.13,64.33,63.8,64.18,339900.0,42.0954,42.2267,41.8788,42.1282,339900.0
2007-12-06 09:40:00,64.2,64.42,64.0,64.35,439500.0,42.1414,42.2858,42.0101,42.2398,439500.0
2007-12-06 09:50:00,64.35,64.39,64.21,64.3,282000.0,42.2398,42.2661,42.1479,42.207,282000.0
2007-12-06 10:00:00,64.3,64.43,64.24,64.42,222600.0,42.207,42.2923,42.1676,42.2858,222600.0
2007-12-06 10:10:00,64.43,64.57,64.32,64.34,350100.0,42.2923,42.3842,42.2201,42.2333,350100.0
2007-12-06 10:20:00,64.33,64.51,64.28,64.38,307500.0,42.2267,42.3449,42.1939,42.2595,307500.0
2007-12-06 10:30:00,64.38,64.47,64.23,64.3,309600.0,42.2595,42.3186,42.1611,42.207,309600.0
2007-12-06 10:40:00,64.31,64.49,64.24,64.42,167700.0,42.2136,42.3317,42.1676,42.2858,167700.0
2007-12-06 10:50:00,64.4,64.64,64.13,64.59,239100.0,42.2726,42.4302,42.0954,42.3974,239100.0
2007-12-06 11:00:00,64.6,64.6,64.32,64.39,362400.0,42.4039,42.4039,42.2201,42.2661,362400.0
2007-12-06 11:10:00,64.39,64.6,64.33,64.58,259800.0,42.2661,42.4039,42.2267,42.3908,259800.0
2007-12-06 11:20:00,64.57,64.87,64.49,64.78,250200.0,42.3842,42.5812,42.3317,42.5221,250200.0
2007-12-06 11:30:00,64.79,64.83,64.62,64.65,144600.0,42.5286,42.5549,42.4171,42.4368,144600.0
2007-12-06 11:40:00,64.67,64.83,64.66,64.76,153900.0,42.4499,42.5549,42.4433,42.509,153900.0
2007-12-06 11:50:00,64.74,64.83,64.72,64.83,131400.0,42.4958,42.5549,42.4827,42.5549,131400.0
2007-12-06 12:00:00,64.82,64.99,64.81,64.89,220500.0,42.5483,42.6599,42.5418,42.5943,220500.0
2007-12-06 12:10:00,64.89,64.89,64.67,64.68,275100.0,42.5943,42.5943,42.4499,42.4564,275100.0
2007-12-06 12:20:00,64.68,64.78,64.59,64.66,278700.0,42.4564,42.5221,42.3974,42.4433,278700.0
2007-12-06 12:30:00,64.67,64.84,64.63,64.82,196500.0,42.4499,42.5615,42.4236,42.5483,196500.0
2007-12-06 12:40:00,64.83,64.94,64.77,64.93,203400.0,42.5549,42.6271,42.5155,42.6205,203400.0
2007-12-06 12:50:00,64.94,64.96,64.86,64.96,183300.0,42.6271,42.6402,42.5746,42.6402,183300.0
2007-12-06 13:00:00,64.98,65.0,64.86,64.88,206100.0,42.6534,42.6665,42.5746,42.5877,206100.0
2007-12-06 13:10:00,64.89,64.93,64.79,64.84,251700.0,42.5943,42.6205,42.5286,42.5615,251700.0
2007-12-06 13:20:00,64.83,64.99,64.79,64.96,162000.0,42.5549,42.6599,42.5286,42.6402,162000.0
2007-12-06 13:30:00,64.95,64.96,64.77,64.89,87900.0,42.6337,42.6402,42.5155,42.5943,87900.0
2007-12-06 13:40:00,64.9,65.02,64.78,64.86,155100.0,42.6009,42.6796,42.5221,42.5746,155100.0
2007-12-06 13:50:00,64.87,64.89,64.63,64.65,122400.0,42.5812,42.5943,42.4236,42.4368,122400.0
2007-12-06 14:00:00,64.65,64.83,64.6,64.81,170100.0,42.4368,42.5549,42.4039,42.5418,170100.0
2007-12-06 14:10:00,64.8,64.95,64.75,64.93,176400.0,42.5352,42.6337,42.5024,42.6205,176400.0
2007-12-06 14:20:00,64.95,65.02,64.84,64.96,236100.0,42.6337,42.6796,42.5615,42.6402,236100.0
2007-12-06 14:30:00,64.94,65.16,64.94,65.12,276600.0,42.6271,42.7715,42.6271,42.7453,276600.0
2007-12-06 14:40:00,65.14,65.38,65.12,65.33,265800.0,42.7584,42.9159,42.7453,42.8831,265800.0
2007-12-06 14:50:00,65.32,65.36,65.22,65.28,224400.0,42.8765,42.9028,42.8109,42.8503,224400.0
2007-12-06 15:00:00,65.31,65.67,65.28,65.6,604200.0,42.87,43.1063,42.8503,43.0603,604200.0
2007-12-06 15:10:00,65.58,65.76,65.54,65.69,736200.0,43.0472,43.1654,43.021,43.1194,736200.0
2007-12-06 15:20:00,65.71,65.83,65.65,65.81,429600.0,43.1325,43.2113,43.0932,43.1982,429600.0
2007-12-06 15:30:00,65.79,65.83,65.53,65.8,377400.0,43.1851,43.2113,43.0144,43.1916,377400.0
2007-12-06 15:40:00,65.81,65.89,65.65,65.74,651300.0,43.1982,43.2507,43.0932,43.1522,651300.0
2007-12-06 15:50:00,65.75,65.93,65.56,65.93,974700.0,43.1588,43.277,43.0341,43.277,974700.0
2007-12-06 16:00:00,65.83,65.88,65.71,65.78,264900.0,43.2113,43.2441,43.1325,43.1785,264900.0
2007-12-06 16:10:00,65.77,65.8,65.73,65.8,30600.0,43.1719,43.1916,43.1457,43.1916,30600.0
2007-12-07 09:30:00,63.85,64.11,63.73,63.81,696300.0,41.9116,42.0823,41.8329,41.8854,696300.0
2007-12-07 09:40:00,63.82,64.36,63.81,64.04,766200.0,41.8919,42.2464,41.8854,42.0363,766200.0
2007-12-07 09:50:00,64.03,64.06,63.67,63.77,795300.0,42.0298,42.0495,41.7935,41.8591,795300.0
2007-12-07 10:00:00,63.77,63.77,63.35,63.47,774600.0,41.8591,41.8591,41.5834,41.6622,774600.0
2007-12-07 10:10:00,63.47,63.62,63.37,63.59,483600.0,41.6622,41.7607,41.5965,41.741,483600.0
2007-12-07 10:20:00,63.59,63.59,63.25,63.32,400800.0,41.741,41.741,41.5178,41.5637,400800.0
2007-12-07 10:30:00,63.32,63.39,63.16,63.38,442500.0,41.5637,41.6097,41.4587,41.6031,442500.0
2007-12-07 10:40:00,63.38,63.45,63.35,63.38,428400.0,41.6031,41.6491,41.5834,41.6031,428400.0
2007-12-07 10:50:00,63.37,63.5,63.3,63.5,326100.0,41.5965,41.6819,41.5506,41.6819,326100.0
2007-12-07 11:00:00,63.5,63.68,63.48,63.63,352200.0,41.6819,41.8,41.6688,41.7672,352200.0
2007-12-07 11:10:00,63.64,63.67,63.54,63.56,323700.0,41.7738,41.7935,41.7081,41.7213,323700.0
2007-12-07 11:20:00,63.56,63.56,63.41,63.44,195900.0,41.7213,41.7213,41.6228,41.6425,195900.0
2007-12-07 11:30:00,63.44,63.67,63.42,63.63,182100.0,41.6425,41.7935,41.6294,41.7672,182100.0
2007-12-07 11:40:00,63.63,63.84,63.62,63.81,234600.0,41.7672,41.9051,41.7607,41.8854,234600.0
2007-12-07 11:50:00,63.81,63.82,63.58,63.61,280800.0,41.8854,41.8919,41.7344,41.7541,280800.0
2007-12-07 12:00:00,63.62,63.65,63.52,63.55,218400.0,41.7607,41.7803,41.695,41.7147,218400.0
2007-12-07 12:10:00,63.55,63.67,63.53,63.63,201000.0,41.7147,41.7935,41.7016,41.7672,201000.0
2007-12-07 12:20:00,63.64,63.67,63.58,63.59,159900.0,41.7738,41.7935,41.7344,41.741,159900.0
2007-12-07 12:30:00,63.59,63.6,63.55,63.57,94500.0,41.741,41.7475,41.7147,41.7278,94500.0
2007-12-07 12:40:00,63.57,63.63,63.55,63.6,132300.0,41.7278,41.7672,41.7147,41.7475,132300.0
2007-12-07 12:50:00,63.63,63.65,63.53,63.54,66600.0,41.7672,41.7803,41.7016,41.7081,66600.0
2007-12-07 13:00:00,63.54,63.59,63.42,63.44,184800.0,41.7081,41.741,41.6294,41.6425,184800.0
2007-12-07 13:10:00,63.42,63.47,63.29,63.32,285000.0,41.6294,41.6622,41.544,41.5637,285000.0
2007-12-07 13:20:00,63.32,63.39,63.15,63.19,328200.0,41.5637,41.6097,41.4521,41.4784,328200.0
2007-12-07 13:30:00,63.2,63.27,63.16,63.18,147300.0,41.485,41.5309,41.4587,41.4718,147300.0
2007-12-07 13:40:00,63.16,63.3,63.09,63.26,286500.0,41.4587,41.5506,41.4128,41.5243,286500.0
2007-12-07 13:50:00,63.24,63.29,63.18,63.25,155100.0,41.5112,41.544,41.4718,41.5178,155100.0
2007-12-07 14:00:00,63.25,63.38,63.22,63.36,195600.0,41.5178,41.6031,41.4981,41.59,195600.0
2007-12-07 14:10:00,63.36,63.37,63.2,63.26,250800.0,41.59,41.5965,41.485,41.5243,250800.0
2007-12-07 14:20:00,63.25,63.3,63.21,63.28,107700.0,41.5178,41.5506,41.4915,41.5375,107700.0
2007-12-07 14:30:00,63.26,63.5,63.25,63.45,152700.0,41.5243,41.6819,41.5178,41.6491,152700.0
2007-12-07 14:40:00,63.45,63.49,63.34,63.38,171300.0,41.6491,41.6753,41.5769,41.6031,171300.0
2007-12-07 14:50:00,63.38,63.4,63.3,63.37,125400.0,41.6031,41.6162,41.5506,41.5965,125400.0
2007-12-07 15:00:00,63.38,63.48,63.3,63.37,230700.0,41.6031,41.6688,41.5506,41.5965,230700.0
2007-12-07 15:10:00,63.39,63.55,63.3,63.41,342000.0,41.6097,41.7147,41.5506,41.6228,342000.0
2007-12-07 15:20:00,63.42,63.55,63.35,63.41,271500.0,41.6294,41.7147,41.5834,41.6228,271500.0
2007-12-07 15:30:00,63.39,63.42,63.22,63.39,225600.0,41.6097,41.6294,41.4981,41.6097,225600.0
2007-12-07 15:40:00,63.4,63.52,63.33,63.43,327000.0,41.6162,41.695,41.5703,41.6359,327000.0
2007-12-07 15:50:00,63.42,63.45,63.26,63.35,586800.0,41.6294,41.6491,41.5243,41.5834,586800.0
2007-12-07 16:00:00,63.35,63.37,63.02,63.05,804300.0,41.5834,41.5965,41.3668,41.3865,804300.0
2007-12-07 16:10:00,63.05,63.17,62.93,63.17,1038000.0,41.3865,41.4653,41.3077,41.4653,1038000.0
2007-12-10 09:30:00,62.44,62.72,62.18,62.4,524100.0,40.9861,41.1699,40.8154,40.9598,524100.0
2007-12-10 09:40:00,62.4,62.63,62.37,62.58,603600.0,40.9598,41.1108,40.9401,41.078,603600.0
2007-12-10 09:50:00,62.59,62.78,62.57,62.75,374400.0,41.0846,41.2093,41.0714,41.1896,374400.0
2007-12-10 10:00:00,62.72,63.11,62.72,63.1,321300.0,41.1699,41.4259,41.1699,41.4193,321300.0
2007-12-10 10:10:00,63.09,63.22,62.88,62.89,537900.0,41.4128,41.4981,41.2749,41.2815,537900.0
2007-12-10 10:20:00,62.89,62.94,62.73,62.73,392100.0,41.2815,41.3143,41.1764,41.1764,392100.0
2007-12-10 10:30:00,62.75,62.96,62.74,62.85,286800.0,41.1896,41.3274,41.183,41.2552,286800.0
2007-12-10 10:40:00,62.86,63.03,62.83,62.86,288000.0,41.2618,41.3734,41.2421,41.2618,288000.0
2007-12-10 10:50:00,62.88,62.99,62.85,62.99,171000.0,41.2749,41.3471,41.2552,41.3471,171000.0
2007-12-10 11:00:00,62.97,63.08,62.89,62.92,197700.0,41.334,41.4062,41.2815,41.3012,197700.0
2007-12-10 11:10:00,62.92,62.95,62.83,62.87,123900.0,41.3012,41.3209,41.2421,41.2683,123900.0
2007-12-10 11:20:00,62.87,62.88,62.7,62.7,179700.0,41.2683,41.2749,41.1568,41.1568,179700.0
2007-12-10 11:30:00,62.71,62.75,62.63,62.65,181800.0,41.1633,41.1896,41.1108,41.1239,181800.0
2007-12-10 11:40:00,62.67,62.67,62.49,62.52,164100.0,41.1371,41.1371,41.0189,41.0386,164100.0
2007-12-10 11:50:00,62.52,62.58,62.48,62.49,210900.0,41.0386,41.078,41.0123,41.0189,210900.0
2007-12-10 12:00:00,62.48,62.55,62.46,62.53,211200.0,41.0123,41.0583,40.9992,41.0452,211200.0
2007-12-10 12:10:00,62.53,62.62,62.49,62.61,163500.0,41.0452,41.1042,41.0189,41.0977,163500.0
2007-12-10 12:20:00,62.59,62.67,62.58,62.66,56400.0,41.0846,41.1371,41.078,41.1305,56400.0
2007-12-10 12:30:00,62.64,62.67,62.58,62.6,55800.0,41.1174,41.1371,41.078,41.0911,55800.0
2007-12-10 12:40:00,62.59,62.66,62.59,62.62,95400.0,41.0846,41.1305,41.0846,41.1042,95400.0
2007-12-10 12:50:00,62.63,62.68,62.6,62.6,82800.0,41.1108,41.1436,41.0911,41.0911,82800.0
2007-12-10 13:00:00,62.61,62.67,62.6,62.65,31800.0,41.0977,41.1371,41.0911,41.1239,31800.0
2007-12-10 13:10:00,62.64,62.82,62.63,62.8,133500.0,41.1174,41.2355,41.1108,41.2224,133500.0
2007-12-10 13:20:00,62.8,62.82,62.67,62.69,171600.0,41.2224,41.2355,41.1371,41.1502,171600.0
2007-12-10 13:30:00,62.7,62.7,62.6,62.67,100200.0,41.1568,41.1568,41.0911,41.1371,100200.0
2007-12-10 13:40:00,62.67,62.69,62.56,62.58,185100.0,41.1371,41.1502,41.0649,41.078,185100.0
2007-12-10 13:50:00,62.56,62.67,62.42,62.43,194100.0,41.0649,41.1371,40.973,40.9795,194100.0
2007-12-10 14:00:00,62.43,62.47,62.38,62.46,93300.0,40.9795,41.0058,40.9467,40.9992,93300.0
2007-12-10 14:10:00,62.45,62.45,62.35,62.39,108600.0,40.9927,40.9927,40.927,40.9533,108600.0
2007-12-10 14:20:00,62.4,62.6,62.35,62.59,116100.0,40.9598,41.0911,40.927,41.0846,116100.0
2007-12-10 14:30:00,62.59,62.66,62.56,62.58,119100.0,41.0846,41.1305,41.0649,41.078,119100.0
2007-12-10 14:40:00,62.58,62.72,62.57,62.66,114600.0,41.078,41.1699,41.0714,41.1305,114600.0
2007-12-10 14:50:00,62.65,62.69,62.38,62.55,167400.0,41.1239,41.1502,40.9467,41.0583,167400.0
2007-12-10 15:00:00,62.55,62.74,62.49,62.71,187500.0,41.0583,41.183,41.0189,41.1633,187500.0
2007-12-10 15:10:00,62.71,62.73,62.59,62.59,144600.0,41.1633,41.1764,41.0846,41.0846,144600.0
2007-12-10 15:20:00,62.59,62.7,62.55,62.57,195600.0,41.0846,41.1568,41.0583,41.0714,195600.0
2007-12-10 15:30:00,62.54,62.68,62.46,62.66,378300.0,41.0517,41.1436,40.9992,41.1305,378300.0
2007-12-10 15:40:00,62.64,62.64,62.5,62.57,367800.0,41.1174,41.1174,41.0255,41.0714,367800.0
2007-12-10 15:50:00,62.57,62.73,62.51,62.7,511200.0,41.0714,41.1764,41.032,41.1568,511200.0
2007-12-10 16:00:00,62.7,62.75,62.58,62.71,206400.0,41.1568,41.1896,41.078,41.1633,206400.0
2007-12-10 16:10:00,62.67,62.67,62.59,62.6,56700.0,41.1371,41.1371,41.0846,41.0911,56700.0
2007-12-11 09:30:00,63.08,63.13,62.8,62.85,537300.0,41.4062,41.439,41.2224,41.2552,537300.0
2007-12-11 09:40:00,62.85,62.9,62.77,62.85,368100.0,41.2552,41.288,41.2027,41.2552,368100.0
2007-12-11 09:50:00,62.86,62.87,62.77,62.79,397800.0,41.2618,41.2683,41.2027,41.2158,397800.0
2007-12-11 10:00:00,62.79,62.82,62.67,62.69,451800.0,41.2158,41.2355,41.1371,41.1502,451800.0
2007-12-11 10:10:00,62.68,62.75,62.6,62.61,332400.0,41.1436,41.1896,41.0911,41.0977,332400.0
2007-12-11 10:20:00,62.61,62.61,62.5,62.5,371700.0,41.0977,41.0977,41.0255,41.0255,371700.0
2007-12-11 10:30:00,62.5,62.5,62.34,62.38,265800.0,41.0255,41.0255,40.9204,40.9467,265800.0
2007-12-11 10:40:00,62.38,62.38,62.19,62.22,351900.0,40.9467,40.9467,40.822,40.8417,351900.0
2007-12-11 10:50:00,62.22,62.34,62.2,62.22,156300.0,40.8417,40.9204,40.8286,40.8417,156300.0
2007-12-11 11:00:00,62.23,62.26,62.17,62.26,193200.0,40.8482,40.8679,40.8089,40.8679,193200.0
2007-12-11 11:10:00,62.26,62.26,62.2,62.25,357900.0,40.8679,40.8679,40.8286,40.8614,357900.0
2007-12-11 11:20:00,62.25,62.31,62.25,62.3,160800.0,40.8614,40.9008,40.8614,40.8942,160800.0
2007-12-11 11:30:00,62.3,62.33,62.27,62.32,92700.0,40.8942,40.9139,40.8745,40.9073,92700.0
2007-12-11 11:40:00,62.31,62.35,62.27,62.31,130500.0,40.9008,40.927,40.8745,40.9008,130500.0
2007-12-11 11:50:00,62.32,62.34,62.27,62.33,164700.0,40.9073,40.9204,40.8745,40.9139,164700.0
2007-12-11 12:00:00,62.33,62.36,62.32,62.36,69300.0,40.9139,40.9336,40.9073,40.9336,69300.0
2007-12-11 12:10:00,62.35,62.37,62.33,62.35,72900.0,40.927,40.9401,40.9139,40.927,72900.0
2007-12-11 12:20:00,62.35,62.55,62.34,62.54,161400.0,40.927,41.0583,40.9204,41.0517,161400.0
2007-12-11 12:30:00,62.54,62.63,62.5,62.57,216300.0,41.0517,41.1108,41.0255,41.0714,216300.0
2007-12-11 12:40:00,62.58,62.66,62.52,62.52,134700.0,41.078,41.1305,41.0386,41.0386,134700.0
2007-12-11 12:50:00,62.53,62.6,62.53,62.59,124500.0,41.0452,41.0911,41.0452,41.0846,124500.0
2007-12-11 13:00:00,62.59,62.65,62.53,62.57,207600.0,41.0846,41.1239,41.0452,41.0714,207600.0
2007-12-11 13:10:00,62.58,62.59,62.47,62.5,185400.0,41.078,41.0846,41.0058,41.0255,185400.0
2007-12-11 13:20:00,62.5,62.6,62.49,62.58,131700.0,41.0255,41.0911,41.0189,41.078,131700.0
2007-12-11 13:30:00,62.57,62.6,62.52,62.57,123600.0,41.0714,41.0911,41.0386,41.0714,123600.0
2007-12-11 13:40:00,62.57,62.74,62.51,62.7,202500.0,41.0714,41.183,41.032,41.1568,202500.0
2007-12-11 13:50:00,62.74,62.74,62.48,62.57,385800.0,41.183,41.183,41.0123,41.0714,385800.0
2007-12-11 14:00:00,62.58,62.64,62.46,62.6,387300.0,41.078,41.1174,40.9992,41.0911,387300.0
2007-12-11 14:10:00,62.63,62.67,60.04,61.66,1010700.0,41.1108,41.1371,39.4107,40.4741,1010700.0
2007-12-11 14:20:00,61.66,61.67,60.33,61.05,1143000.0,40.4741,40.4807,39.6011,40.0737,1143000.0
2007-12-11 14:30:00,61.01,61.18,60.33,60.5,1349400.0,40.0474,40.159,39.6011,39.7127,1349400.0
2007-12-11 14:40:00,60.47,62.68,60.15,60.36,1111800.0,39.693,41.1436,39.4829,39.6208,1111800.0
2007-12-11 14:50:00,60.37,60.99,60.33,60.53,811500.0,39.6273,40.0343,39.6011,39.7324,811500.0
2007-12-11 15:00:00,60.52,60.54,60.15,60.4,991800.0,39.7258,39.7389,39.4829,39.647,991800.0
2007-12-11 15:10:00,60.42,60.47,60.03,60.04,588600.0,39.6601,39.693,39.4041,39.4107,588600.0
2007-12-11 15:20:00,60.06,60.11,59.86,60.1,907200.0,39.4238,39.4567,39.2926,39.4501,907200.0
2007-12-11 15:30:00,60.08,60.45,59.99,60.02,756900.0,39.437,39.6798,39.3779,39.3976,756900.0
2007-12-11 15:40:00,60.06,60.26,59.8,59.86,885900.0,39.4238,39.5551,39.2532,39.2926,885900.0
2007-12-11 15:50:00,59.87,60.13,59.77,60.0,1141500.0,39.2991,39.4698,39.2335,39.3845,1141500.0
2007-12-11 16:00:00,60.0,60.03,59.8,59.93,539400.0,39.3845,39.4041,39.2532,39.3385,539400.0
2007-12-11 16:10:00,59.93,59.93,59.49,59.5,813000.0,39.3385,39.3385,39.0497,39.0563,813000.0
2007-12-12 09:30:00,62.04,62.62,62.01,62.2,981600.0,40.7235,41.1042,40.7038,40.8286,981600.0
2007-12-12 09:40:00,62.17,62.2,61.6,61.82,882000.0,40.8089,40.8286,40.4347,40.5791,882000.0
2007-12-12 09:50:00,61.82,62.08,61.74,61.82,430800.0,40.5791,40.7498,40.5266,40.5791,430800.0
2007-12-12 10:00:00,61.83,61.83,61.53,61.55,494400.0,40.5857,40.5857,40.3888,40.4019,494400.0
2007-12-12 10:10:00,61.57,61.88,61.56,61.87,302700.0,40.415,40.6185,40.4085,40.6119,302700.0
2007-12-12 10:20:00,61.86,61.93,61.73,61.76,231900.0,40.6054,40.6513,40.52,40.5397,231900.0
2007-12-12 10:30:00,61.78,61.78,61.56,61.56,195900.0,40.5529,40.5529,40.4085,40.4085,195900.0
2007-12-12 10:40:00,61.57,61.69,61.3,61.32,443400.0,40.415,40.4938,40.2378,40.2509,443400.0
2007-12-12 10:50:00,61.33,61.45,61.24,61.24,453300.0,40.2575,40.3362,40.1984,40.1984,453300.0
2007-12-12 11:00:00,61.23,61.69,61.2,61.66,334200.0,40.1918,40.4938,40.1721,40.4741,334200.0
2007-12-12 11:10:00,61.66,61.79,61.46,61.59,388200.0,40.4741,40.5594,40.3428,40.4281,388200.0
2007-12-12 11:20:00,61.59,61.63,61.41,61.53,219300.0,40.4281,40.4544,40.31,40.3888,219300.0
2007-12-12 11:30:00,61.54,61.8,61.54,61.71,230100.0,40.3953,40.566,40.3953,40.5069,230100.0
2007-12-12 11:40:00,61.7,61.74,61.51,61.55,232800.0,40.5003,40.5266,40.3756,40.4019,232800.0
2007-12-12 11:50:00,61.54,61.55,61.41,61.44,164700.0,40.3953,40.4019,40.31,40.3297,164700.0
2007-12-12 12:00:00,61.44,61.48,61.22,61.27,220200.0,40.3297,40.3559,40.1853,40.2181,220200.0
2007-12-12 12:10:00,61.24,61.28,61.17,61.23,177900.0,40.1984,40.2247,40.1525,40.1918,177900.0
2007-12-12 12:20:00,61.23,61.39,61.23,61.29,274800.0,40.1918,40.2969,40.1918,40.2312,274800.0
2007-12-12 12:30:00,61.28,61.28,60.91,61.05,294300.0,40.2247,40.2247,39.9818,40.0737,294300.0
2007-12-12 12:40:00,61.05,61.32,60.73,60.8,275400.0,40.0737,40.2509,39.8636,39.9096,275400.0
2007-12-12 12:50:00,60.78,60.88,60.72,60.88,154500.0,39.8965,39.9621,39.8571,39.9621,154500.0
2007-12-12 13:00:00,60.88,60.9,60.75,60.87,115500.0,39.9621,39.9752,39.8768,39.9555,115500.0
2007-12-12 13:10:00,60.88,61.18,60.87,61.08,222900.0,39.9621,40.159,39.9555,40.0934,222900.0
2007-12-12 13:20:00,61.08,61.16,60.98,61.0,86400.0,40.0934,40.1459,40.0277,40.0409,86400.0
2007-12-12 13:30:00,61.01,61.32,60.94,61.29,143400.0,40.0474,40.2509,40.0015,40.2312,143400.0
2007-12-12 13:40:00,61.31,61.4,61.28,61.38,193500.0,40.2444,40.3034,40.2247,40.2903,193500.0
2007-12-12 13:50:00,61.34,61.37,61.08,61.27,253500.0,40.264,40.2837,40.0934,40.2181,253500.0
2007-12-12 14:00:00,61.29,61.43,61.16,61.4,126600.0,40.2312,40.3231,40.1459,40.3034,126600.0
2007-12-12 14:10:00,61.41,61.49,61.36,61.38,180300.0,40.31,40.3625,40.2772,40.2903,180300.0
2007-12-12 14:20:00,61.38,61.39,61.09,61.1,432300.0,40.2903,40.2969,40.0999,40.1065,432300.0
2007-12-12 14:30:00,61.09,61.12,60.9,61.03,303000.0,40.0999,40.1196,39.9752,40.0606,303000.0
2007-12-12 14:40:00,61.03,61.1,60.91,61.04,228000.0,40.0606,40.1065,39.9818,40.0671,228000.0
2007-12-12 14:50:00,61.06,61.15,60.87,60.89,294300.0,40.0802,40.1393,39.9555,39.9687,294300.0
2007-12-12 15:00:00,60.89,60.9,60.26,60.48,745500.0,39.9687,39.9752,39.5551,39.6995,745500.0
2007-12-12 15:10:00,60.46,60.52,59.67,59.81,931800.0,39.6864,39.7258,39.1678,39.2597,931800.0
2007-12-12 15:20:00,59.8,60.3,59.76,60.27,696900.0,39.2532,39.5814,39.2269,39.5617,696900.0
2007-12-12 15:30:00,60.26,60.3,59.8,60.13,584700.0,39.5551,39.5814,39.2532,39.4698,584700.0
2007-12-12 15:40:00,60.12,60.84,60.11,60.78,808200.0,39.4632,39.9358,39.4567,39.8965,808200.0
2007-12-12 15:50:00,60.78,61.07,60.73,60.96,840000.0,39.8965,40.0868,39.8636,40.0146,840000.0
2007-12-12 16:00:00,60.96,61.31,60.94,61.17,190200.0,40.0146,40.2444,40.0015,40.1525,190200.0
2007-12-12 16:10:00,61.28,61.5,61.21,61.5,688800.0,40.2247,40.3691,40.1787,40.3691,688800.0
2007-12-13 09:30:00,58.97,59.23,58.45,59.04,1381500.0,38.7084,38.879,38.367,38.7543,1381500.0
2007-12-13 09:40:00,59.02,59.04,58.3,58.37,1473000.0,38.7412,38.7543,38.2686,38.3145,1473000.0
2007-12-13 09:50:00,58.37,58.45,58.02,58.26,1717800.0,38.3145,38.367,38.0848,38.2423,1717800.0
2007-12-13 10:00:00,58.25,58.65,58.06,58.58,1045200.0,38.2357,38.4983,38.111,38.4524,1045200.0
2007-12-13 10:10:00,58.6,58.85,58.56,58.67,746400.0,38.4655,38.6296,38.4392,38.5114,746400.0
2007-12-13 10:20:00,58.67,58.91,58.54,58.56,620700.0,38.5114,38.669,38.4261,38.4392,620700.0
2007-12-13 10:30:00,58.54,58.76,58.35,58.48,431700.0,38.4261,38.5705,38.3014,38.3867,431700.0
2007-12-13 10:40:00,58.48,58.58,58.27,58.37,521100.0,38.3867,38.4524,38.2489,38.3145,521100.0
2007-12-13 10:50:00,58.4,58.43,57.92,57.97,770100.0,38.3342,38.3539,38.0191,38.0519,770100.0
2007-12-13 11:00:00,57.96,58.13,57.9,57.94,741900.0,38.0454,38.157,38.006,38.0323,741900.0
2007-12-13 11:10:00,57.97,58.16,57.95,58.04,485400.0,38.0519,38.1767,38.0388,38.0979,485400.0
2007-12-13 11:20:00,58.02,58.02,57.9,57.98,322200.0,38.0848,38.0848,38.006,38.0585,322200.0
2007-12-13 11:30:00,57.97,58.17,57.91,58.13,415500.0,38.0519,38.1832,38.0126,38.157,415500.0
2007-12-13 11:40:00,58.11,58.25,58.09,58.14,251700.0,38.1438,38.2357,38.1307,38.1635,251700.0
2007-12-13 11:50:00,58.15,58.22,58.06,58.19,207600.0,38.1701,38.2161,38.111,38.1964,207600.0
2007-12-13 12:00:00,58.2,58.29,58.01,58.25,277500.0,38.2029,38.262,38.0782,38.2357,277500.0
2007-12-13 12:10:00,58.24,58.34,58.19,58.29,167700.0,38.2292,38.2948,38.1964,38.262,167700.0
2007-12-13 12:20:00,58.29,58.3,58.1,58.1,221400.0,38.262,38.2686,38.1373,38.1373,221400.0
2007-12-13 12:30:00,58.09,58.18,58.04,58.08,207900.0,38.1307,38.1898,38.0979,38.1242,207900.0
2007-12-13 12:40:00,58.07,58.1,57.94,58.06,316500.0,38.1176,38.1373,38.0323,38.111,316500.0
2007-12-13 12:50:00,58.07,58.2,57.93,57.93,184500.0,38.1176,38.2029,38.0257,38.0257,184500.0
2007-12-13 13:00:00,57.93,58.15,57.93,58.15,152400.0,38.0257,38.1701,38.0257,38.1701,152400.0
2007-12-13 13:10:00,58.14,58.18,58.02,58.07,219000.0,38.1635,38.1898,38.0848,38.1176,219000.0
2007-12-13 13:20:00,58.05,58.23,57.96,58.18,236100.0,38.1045,38.2226,38.0454,38.1898,236100.0
2007-12-13 13:30:00,58.2,58.25,58.09,58.1,179400.0,38.2029,38.2357,38.1307,38.1373,179400.0
2007-12-13 13:40:00,58.1,58.25,58.08,58.19,178200.0,38.1373,38.2357,38.1242,38.1964,178200.0
2007-12-13 13:50:00,58.19,58.42,58.17,58.4,176400.0,38.1964,38.3473,38.1832,38.3342,176400.0
2007-12-13 14:00:00,58.4,58.67,58.23,58.55,358500.0,38.3342,38.5114,38.2226,38.4327,358500.0
2007-12-13 14:10:00,58.56,58.83,58.41,58.79,354600.0,38.4392,38.6165,38.3408,38.5902,354600.0
2007-12-13 14:20:00,58.79,59.0,58.72,58.75,493800.0,38.5902,38.728,38.5443,38.5639,493800.0
2007-12-13 14:30:00,58.76,58.79,58.6,58.61,314400.0,38.5705,38.5902,38.4655,38.472,314400.0
2007-12-13 14:40:00,58.62,58.69,58.45,58.53,198000.0,38.4786,38.5246,38.367,38.4195,198000.0
2007-12-13 14:50:00,58.52,58.71,58.5,58.52,169200.0,38.413,38.5377,38.3998,38.413,169200.0
2007-12-13 15:00:00,58.55,58.9,58.5,58.72,339600.0,38.4327,38.6624,38.3998,38.5443,339600.0
2007-12-13 15:10:00,58.72,58.77,58.53,58.68,383700.0,38.5443,38.5771,38.4195,38.518,383700.0
2007-12-13 15:20:00,58.69,59.11,58.66,59.07,595500.0,38.5246,38.8003,38.5049,38.774,595500.0
2007-12-13 15:30:00,59.07,59.11,58.91,59.02,637200.0,38.774,38.8003,38.669,38.7412,637200.0
2007-12-13 15:40:00,59.01,59.35,58.9,59.25,537900.0,38.7346,38.9578,38.6624,38.8922,537900.0
2007-12-13 15:50:00,59.25,59.29,59.0,59.1,689100.0,38.8922,38.9184,38.728,38.7937,689100.0
2007-12-13 16:00:00,59.09,59.11,58.83,58.89,392100.0,38.7871,38.8003,38.6165,38.6558,392100.0
2007-12-13 16:10:00,58.9,58.9,58.83,58.84,251400.0,38.6624,38.6624,38.6165,38.623,251400.0
2007-12-14 09:30:00,57.67,57.83,57.34,57.35,608100.0,37.855,37.9601,37.6384,37.645,608100.0
2007-12-14 09:40:00,57.35,57.54,57.23,57.43,766200.0,37.645,37.7697,37.5662,37.6975,766200.0
2007-12-14 09:50:00,57.44,57.62,57.4,57.56,420900.0,37.7041,37.8222,37.6778,37.7828,420900.0
2007-12-14 10:00:00,57.55,57.98,57.53,57.87,523500.0,37.7763,38.0585,37.7631,37.9863,523500.0
2007-12-14 10:10:00,57.87,58.04,57.83,57.99,370200.0,37.9863,38.0979,37.9601,38.0651,370200.0
2007-12-14 10:20:00,57.98,58.0,57.78,57.88,238200.0,38.0585,38.0716,37.9272,37.9929,238200.0
2007-12-14 10:30:00,57.86,57.86,57.76,57.8,285000.0,37.9797,37.9797,37.9141,37.9404,285000.0
2007-12-14 10:40:00,57.8,58.23,57.8,58.23,511800.0,37.9404,38.2226,37.9404,38.2226,511800.0
2007-12-14 10:50:00,58.22,58.26,58.07,58.17,598200.0,38.2161,38.2423,38.1176,38.1832,598200.0
2007-12-14 11:00:00,58.18,58.24,58.06,58.1,379500.0,38.1898,38.2292,38.111,38.1373,379500.0
2007-12-14 11:10:00,58.11,58.13,57.97,58.03,252600.0,38.1438,38.157,38.0519,38.0913,252600.0
2007-12-14 11:20:00,58.03,58.04,57.91,57.91,297000.0,38.0913,38.0979,38.0126,38.0126,297000.0
2007-12-14 11:30:00,57.91,57.94,57.68,57.77,640800.0,38.0126,38.0323,37.8616,37.9207,640800.0
2007-12-14 11:40:00,57.78,57.84,57.5,57.54,369900.0,37.9272,37.9666,37.7434,37.7697,369900.0
2007-12-14 11:50:00,57.52,57.69,57.52,57.65,371700.0,37.7566,37.8682,37.7566,37.8419,371700.0
2007-12-14 12:00:00,57.65,57.81,57.65,57.79,186000.0,37.8419,37.9469,37.8419,37.9338,186000.0
2007-12-14 12:10:00,57.79,57.87,57.76,57.87,153300.0,37.9338,37.9863,37.9141,37.9863,153300.0
2007-12-14 12:20:00,57.82,57.9,57.71,57.73,210900.0,37.9535,38.006,37.8813,37.8944,210900.0
2007-12-14 12:30:00,57.73,57.73,57.51,57.6,360900.0,37.8944,37.8944,37.75,37.8091,360900.0
2007-12-14 12:40:00,57.6,57.69,57.57,57.68,90600.0,37.8091,37.8682,37.7894,37.8616,90600.0
2007-12-14 12:50:00,57.68,57.9,57.68,57.87,264000.0,37.8616,38.006,37.8616,37.9863,264000.0
2007-12-14 13:00:00,57.87,57.87,57.78,57.84,154800.0,37.9863,37.9863,37.9272,37.9666,154800.0
2007-12-14 13:10:00,57.84,57.88,57.74,57.75,201000.0,37.9666,37.9929,37.901,37.9075,201000.0
2007-12-14 13:20:00,57.74,57.98,57.66,57.96,198900.0,37.901,38.0585,37.8485,38.0454,198900.0
2007-12-14 13:30:00,57.96,57.96,57.76,57.86,160800.0,38.0454,38.0454,37.9141,37.9797,160800.0
2007-12-14 13:40:00,57.82,57.84,57.63,57.79,117000.0,37.9535,37.9666,37.8288,37.9338,117000.0
2007-12-14 13:50:00,57.79,57.87,57.71,57.77,165000.0,37.9338,37.9863,37.8813,37.9207,165000.0
2007-12-14 14:00:00,57.76,57.77,57.55,57.73,160500.0,37.9141,37.9207,37.7763,37.8944,160500.0
2007-12-14 14:10:00,57.73,57.82,57.69,57.71,129000.0,37.8944,37.9535,37.8682,37.8813,129000.0
2007-12-14 14:20:00,57.69,57.82,57.69,57.74,93600.0,37.8682,37.9535,37.8682,37.901,93600.0
2007-12-14 14:30:00,57.73,57.73,57.63,57.68,100800.0,37.8944,37.8944,37.8288,37.8616,100800.0
2007-12-14 14:40:00,57.68,57.77,57.62,57.66,153300.0,37.8616,37.9207,37.8222,37.8485,153300.0
2007-12-14 14:50:00,57.64,57.73,57.51,57.53,292200.0,37.8353,37.8944,37.75,37.7631,292200.0
2007-12-14 15:00:00,57.53,57.68,57.42,57.67,300300.0,37.7631,37.8616,37.6909,37.855,300300.0
2007-12-14 15:10:00,57.68,57.69,57.43,57.45,287700.0,37.8616,37.8682,37.6975,37.7106,287700.0
2007-12-14 15:20:00,57.45,57.63,57.4,57.53,741900.0,37.7106,37.8288,37.6778,37.7631,741900.0
2007-12-14 15:30:00,57.54,57.73,57.53,57.63,392400.0,37.7697,37.8944,37.7631,37.8288,392400.0
2007-12-14 15:40:00,57.61,57.71,57.53,57.64,504600.0,37.8156,37.8813,37.7631,37.8353,504600.0
2007-12-14 15:50:00,57.65,57.68,57.46,57.5,1039500.0,37.8419,37.8616,37.7172,37.7434,1039500.0
2007-12-14 16:00:00,57.54,57.85,57.33,57.35,340800.0,37.7697,37.9732,37.6318,37.645,340800.0
2007-12-14 16:10:00,57.35,57.36,57.28,57.29,315000.0,37.645,37.6515,37.599,37.6056,315000.0
2007-12-17 09:30:00,55.79,55.9,55.27,55.82,1112700.0,36.621,36.6932,36.2796,36.6407,1112700.0
2007-12-17 09:40:00,55.82,55.94,55.63,55.67,630300.0,36.6407,36.7194,36.516,36.5422,630300.0
2007-12-17 09:50:00,55.65,55.72,55.49,55.51,451800.0,36.5291,36.575,36.4241,36.4372,451800.0
2007-12-17 10:00:00,55.51,55.67,55.31,55.33,703800.0,36.4372,36.5422,36.3059,36.319,703800.0
2007-12-17 10:10:00,55.33,55.65,55.24,55.63,489300.0,36.319,36.5291,36.26,36.516,489300.0
2007-12-17 10:20:00,55.64,55.76,55.54,55.58,374100.0,36.5225,36.6013,36.4569,36.4831,374100.0
2007-12-17 10:30:00,55.56,55.85,55.5,55.82,378900.0,36.47,36.6604,36.4306,36.6407,378900.0
2007-12-17 10:40:00,55.82,55.93,55.74,55.86,257400.0,36.6407,36.7129,36.5882,36.6669,257400.0
2007-12-17 10:50:00,55.84,55.96,55.75,55.95,301800.0,36.6538,36.7326,36.5947,36.726,301800.0
2007-12-17 11:00:00,55.95,56.07,55.87,55.9,415500.0,36.726,36.8048,36.6735,36.6932,415500.0
2007-12-17 11:10:00,55.9,55.96,55.7,55.79,256200.0,36.6932,36.7326,36.5619,36.621,256200.0
2007-12-17 11:20:00,55.77,55.85,55.67,55.67,216600.0,36.6079,36.6604,36.5422,36.5422,216600.0
2007-12-17 11:30:00,55.68,55.72,55.52,55.55,202200.0,36.5488,36.575,36.4438,36.4634,202200.0
2007-12-17 11:40:00,55.55,55.57,55.44,55.46,204000.0,36.4634,36.4766,36.3912,36.4044,204000.0
2007-12-17 11:50:00,55.46,55.54,55.43,55.52,135600.0,36.4044,36.4569,36.3847,36.4438,135600.0
2007-12-17 12:00:00,55.51,55.62,55.47,55.59,144000.0,36.4372,36.5094,36.4109,36.4897,144000.0
2007-12-17 12:10:00,55.58,55.63,55.52,55.55,228600.0,36.4831,36.516,36.4438,36.4634,228600.0
2007-12-17 12:20:00,55.54,55.63,55.47,55.62,192900.0,36.4569,36.516,36.4109,36.5094,192900.0
2007-12-17 12:30:00,55.61,55.81,55.6,55.76,274500.0,36.5028,36.6341,36.4963,36.6013,274500.0
2007-12-17 12:40:00,55.77,55.8,55.63,55.71,212700.0,36.6079,36.6275,36.516,36.5685,212700.0
2007-12-17 12:50:00,55.71,55.81,55.67,55.8,215100.0,36.5685,36.6341,36.5422,36.6275,215100.0
2007-12-17 13:00:00,55.79,55.83,55.57,55.71,300600.0,36.621,36.6472,36.4766,36.5685,300600.0
2007-12-17 13:10:00,55.71,55.72,55.36,55.39,509100.0,36.5685,36.575,36.3387,36.3584,509100.0
2007-12-17 13:20:00,55.4,55.44,55.33,55.36,277500.0,36.365,36.3912,36.319,36.3387,277500.0
2007-12-17 13:30:00,55.35,55.41,55.32,55.33,233700.0,36.3322,36.3715,36.3125,36.319,233700.0
2007-12-17 13:40:00,55.33,55.38,55.15,55.16,354900.0,36.319,36.3519,36.2009,36.2074,354900.0
2007-12-17 13:50:00,55.15,55.18,55.04,55.04,405300.0,36.2009,36.2206,36.1287,36.1287,405300.0
2007-12-17 14:00:00,55.05,55.15,55.02,55.03,427200.0,36.1352,36.2009,36.1155,36.1221,427200.0
2007-12-17 14:10:00,55.02,55.07,54.97,55.0,385500.0,36.1155,36.1484,36.0827,36.1024,385500.0
2007-12-17 14:20:00,55.0,55.17,54.98,55.15,353100.0,36.1024,36.214,36.0893,36.2009,353100.0
2007-12-17 14:30:00,55.15,55.3,55.13,55.3,274500.0,36.2009,36.2993,36.1878,36.2993,274500.0
2007-12-17 14:40:00,55.3,55.33,55.08,55.11,231900.0,36.2993,36.319,36.1549,36.1746,231900.0
2007-12-17 14:50:00,55.11,55.11,54.81,54.83,297600.0,36.1746,36.1746,35.9777,35.9908,297600.0
2007-12-17 15:00:00,54.83,54.9,54.61,54.63,473100.0,35.9908,36.0368,35.8464,35.8595,473100.0
2007-12-17 15:10:00,54.63,54.86,54.55,54.57,600600.0,35.8595,36.0105,35.807,35.8202,600600.0
2007-12-17 15:20:00,54.57,54.61,54.45,54.46,638700.0,35.8202,35.8464,35.7414,35.748,638700.0
2007-12-17 15:30:00,54.51,54.83,54.48,54.78,904500.0,35.7808,35.9908,35.7611,35.958,904500.0
2007-12-17 15:40:00,54.76,54.78,54.41,54.43,887700.0,35.9449,35.958,35.7151,35.7283,887700.0
2007-12-17 15:50:00,54.43,54.47,54.32,54.32,1336200.0,35.7283,35.7545,35.6561,35.6561,1336200.0
2007-12-17 16:00:00,54.32,54.37,54.1,54.1,567000.0,35.6561,35.6889,35.5117,35.5117,567000.0
2007-12-17 16:10:00,54.1,54.12,53.9,53.93,624000.0,35.5117,35.5248,35.3804,35.4001,624000.0
2007-12-18 09:30:00,55.84,56.39,55.83,56.03,882300.0,36.6538,37.0148,36.6472,36.7785,882300.0
2007-12-18 09:40:00,56.03,56.03,55.67,55.74,796800.0,36.7785,36.7785,36.5422,36.5882,796800.0
2007-12-18 09:50:00,55.73,56.03,55.68,55.97,658500.0,36.5816,36.7785,36.5488,36.7391,658500.0
2007-12-18 10:00:00,55.96,56.02,55.62,55.68,494400.0,36.7326,36.772,36.5094,36.5488,494400.0
2007-12-18 10:10:00,55.66,55.67,55.4,55.53,541200.0,36.5356,36.5422,36.365,36.4503,541200.0
2007-12-18 10:20:00,55.53,55.73,55.5,55.57,289500.0,36.4503,36.5816,36.4306,36.4766,289500.0
2007-12-18 10:30:00,55.6,55.63,55.24,55.32,412800.0,36.4963,36.516,36.26,36.3125,412800.0
2007-12-18 10:40:00,55.3,55.39,55.16,55.31,319500.0,36.2993,36.3584,36.2074,36.3059,319500.0
2007-12-18 10:50:00,55.32,55.48,55.23,55.48,399600.0,36.3125,36.4175,36.2534,36.4175,399600.0
2007-12-18 11:00:00,55.47,55.57,55.35,55.42,359400.0,36.4109,36.4766,36.3322,36.3781,359400.0
2007-12-18 11:10:00,55.41,55.42,55.28,55.35,199800.0,36.3715,36.3781,36.2862,36.3322,199800.0
2007-12-18 11:20:00,55.35,55.43,55.15,55.15,351600.0,36.3322,36.3847,36.2009,36.2009,351600.0
2007-12-18 11:30:00,55.15,55.28,55.08,55.28,324900.0,36.2009,36.2862,36.1549,36.2862,324900.0
2007-12-18 11:40:00,55.28,55.29,55.08,55.1,426300.0,36.2862,36.2928,36.1549,36.1681,426300.0
2007-12-18 11:50:00,55.09,55.13,54.73,54.79,414600.0,36.1615,36.1878,35.9252,35.9646,414600.0
2007-12-18 12:00:00,54.79,54.86,54.59,54.79,490200.0,35.9646,36.0105,35.8333,35.9646,490200.0
2007-12-18 12:10:00,54.79,54.79,54.47,54.69,615000.0,35.9646,35.9646,35.7545,35.8989,615000.0
2007-12-18 12:20:00,54.7,55.06,54.62,54.97,360000.0,35.9055,36.1418,35.853,36.0827,360000.0
2007-12-18 12:30:00,54.97,54.98,54.77,54.88,356400.0,36.0827,36.0893,35.9514,36.0236,356400.0
2007-12-18 12:40:00,54.89,55.16,54.89,55.06,280200.0,36.0302,36.2074,36.0302,36.1418,280200.0
2007-12-18 12:50:00,55.06,55.1,54.97,54.97,195000.0,36.1418,36.1681,36.0827,36.0827,195000.0
2007-12-18 13:00:00,54.96,55.02,54.81,55.01,263100.0,36.0762,36.1155,35.9777,36.109,263100.0
2007-12-18 13:10:00,55.02,55.25,55.01,55.23,225900.0,36.1155,36.2665,36.109,36.2534,225900.0
2007-12-18 13:20:00,55.24,55.46,55.24,55.33,504600.0,36.26,36.4044,36.26,36.319,504600.0
2007-12-18 13:30:00,55.32,55.47,55.19,55.42,382200.0,36.3125,36.4109,36.2271,36.3781,382200.0
2007-12-18 13:40:00,55.43,55.54,55.38,55.47,269700.0,36.3847,36.4569,36.3519,36.4109,269700.0
2007-12-18 13:50:00,55.47,55.48,55.16,55.23,248400.0,36.4109,36.4175,36.2074,36.2534,248400.0
2007-12-18 14:00:00,55.26,55.51,55.25,55.46,303600.0,36.2731,36.4372,36.2665,36.4044,303600.0
2007-12-18 14:10:00,55.44,55.85,55.43,55.82,620400.0,36.3912,36.6604,36.3847,36.6407,620400.0
2007-12-18 14:20:00,55.83,55.91,55.76,55.9,576000.0,36.6472,36.6997,36.6013,36.6932,576000.0
2007-12-18 14:30:00,55.91,56.19,55.9,56.02,758700.0,36.6997,36.8835,36.6932,36.772,758700.0
2007-12-18 14:40:00,56.0,56.08,55.81,55.93,270900.0,36.7588,36.8113,36.6341,36.7129,270900.0
2007-12-18 14:50:00,55.95,55.98,55.81,55.84,221400.0,36.726,36.7457,36.6341,36.6538,221400.0
2007-12-18 15:00:00,55.84,56.03,55.75,55.85,380700.0,36.6538,36.7785,36.5947,36.6604,380700.0
2007-12-18 15:10:00,55.86,56.03,55.73,56.01,419100.0,36.6669,36.7785,36.5816,36.7654,419100.0
2007-12-18 15:20:00,56.03,56.1,55.89,56.02,464400.0,36.7785,36.8245,36.6866,36.772,464400.0
2007-12-18 15:30:00,56.04,56.35,56.03,56.33,640200.0,36.7851,36.9886,36.7785,36.9754,640200.0
2007-12-18 15:40:00,56.34,56.44,56.22,56.25,756600.0,36.982,37.0476,36.9032,36.9229,756600.0
2007-12-18 15:50:00,56.24,56.29,56.15,56.25,600900.0,36.9164,36.9492,36.8573,36.9229,600900.0
2007-12-18 16:00:00,56.25,56.6,56.17,56.53,510300.0,36.9229,37.1527,36.8704,37.1067,510300.0
2007-12-18 16:10:00,56.53,56.67,56.53,56.67,636000.0,37.1067,37.1986,37.1067,37.1986,636000.0
2007-12-19 09:30:00,56.75,56.9,56.47,56.67,629700.0,37.2511,37.3496,37.0673,37.1986,629700.0
2007-12-19 09:40:00,56.67,57.13,56.63,57.12,369900.0,37.1986,37.5006,37.1724,37.494,369900.0
2007-12-19 09:50:00,57.13,57.26,56.9,56.95,622200.0,37.5006,37.5859,37.3496,37.3824,622200.0
2007-12-19 10:00:00,56.94,57.38,56.87,57.37,630900.0,37.3758,37.6647,37.3299,37.6581,630900.0
2007-12-19 10:10:00,57.35,57.37,57.18,57.31,513300.0,37.645,37.6581,37.5334,37.6187,513300.0
2007-12-19 10:20:00,57.3,57.66,57.29,57.51,890400.0,37.6122,37.8485,37.6056,37.75,890400.0
2007-12-19 10:30:00,57.51,57.59,57.37,57.52,681300.0,37.75,37.8025,37.6581,37.7566,681300.0
2007-12-19 10:40:00,57.51,58.08,57.47,58.08,1413000.0,37.75,38.1242,37.7237,38.1242,1413000.0
2007-12-19 10:50:00,58.08,58.13,57.69,57.71,393900.0,38.1242,38.157,37.8682,37.8813,393900.0
2007-12-19 11:00:00,57.72,57.74,57.58,57.63,261600.0,37.8878,37.901,37.7959,37.8288,261600.0
2007-12-19 11:10:00,57.63,57.71,57.3,57.31,363600.0,37.8288,37.8813,37.6122,37.6187,363600.0
2007-12-19 11:20:00,57.3,57.37,56.9,56.9,623700.0,37.6122,37.6581,37.3496,37.3496,623700.0
2007-12-19 11:30:00,56.91,57.25,56.87,57.25,537600.0,37.3562,37.5793,37.3299,37.5793,537600.0
2007-12-19 11:40:00,57.25,57.25,57.02,57.04,158700.0,37.5793,37.5793,37.4284,37.4415,158700.0
2007-12-19 11:50:00,57.03,57.07,56.71,56.73,564900.0,37.4349,37.4612,37.2249,37.238,564900.0
2007-12-19 12:00:00,56.74,56.99,56.72,56.95,386400.0,37.2446,37.4087,37.2314,37.3824,386400.0
2007-12-19 12:10:00,56.95,57.23,56.95,57.0,287400.0,37.3824,37.5662,37.3824,37.4152,287400.0
2007-12-19 12:20:00,56.97,57.18,56.93,57.17,214800.0,37.3955,37.5334,37.3693,37.5268,214800.0
2007-12-19 12:30:00,57.17,57.17,56.83,56.92,203400.0,37.5268,37.5268,37.3036,37.3627,203400.0
2007-12-19 12:40:00,56.92,56.94,56.75,56.9,313500.0,37.3627,37.3758,37.2511,37.3496,313500.0
2007-12-19 12:50:00,56.9,57.03,56.89,56.98,201600.0,37.3496,37.4349,37.343,37.4021,201600.0
2007-12-19 13:00:00,56.98,56.98,56.75,56.86,242100.0,37.4021,37.4021,37.2511,37.3233,242100.0
2007-12-19 13:10:00,56.86,56.91,56.81,56.83,207600.0,37.3233,37.3562,37.2905,37.3036,207600.0
2007-12-19 13:20:00,56.83,56.83,56.67,56.75,334800.0,37.3036,37.3036,37.1986,37.2511,334800.0
2007-12-19 13:30:00,56.75,56.94,56.7,56.92,289500.0,37.2511,37.3758,37.2183,37.3627,289500.0
2007-12-19 13:40:00,56.93,56.96,56.53,56.62,451200.0,37.3693,37.389,37.1067,37.1658,451200.0
2007-12-19 13:50:00,56.62,56.68,56.5,56.64,289800.0,37.1658,37.2052,37.087,37.1789,289800.0
2007-12-19 14:00:00,56.64,56.96,56.59,56.83,341700.0,37.1789,37.389,37.1461,37.3036,341700.0
2007-12-19 14:10:00,56.83,57.18,56.8,56.99,430800.0,37.3036,37.5334,37.284,37.4087,430800.0
2007-12-19 14:20:00,56.99,57.2,56.96,57.09,202500.0,37.4087,37.5465,37.389,37.4743,202500.0
2007-12-19 14:30:00,57.09,57.19,57.03,57.07,160500.0,37.4743,37.54,37.4349,37.4612,160500.0
2007-12-19 14:40:00,57.08,57.32,57.07,57.31,207300.0,37.4677,37.6253,37.4612,37.6187,207300.0
2007-12-19 14:50:00,57.3,57.42,57.09,57.11,274500.0,37.6122,37.6909,37.4743,37.4874,274500.0
2007-12-19 15:00:00,57.09,57.28,57.02,57.1,308400.0,37.4743,37.599,37.4284,37.4809,308400.0
2007-12-19 15:10:00,57.09,57.44,57.09,57.4,380700.0,37.4743,37.7041,37.4743,37.6778,380700.0
2007-12-19 15:20:00,57.4,57.47,56.94,56.97,624900.0,37.6778,37.7237,37.3758,37.3955,624900.0
2007-12-19 15:30:00,57.0,57.18,56.92,57.15,296100.0,37.4152,37.5334,37.3627,37.5137,296100.0
2007-12-19 15:40:00,57.16,57.17,56.87,56.88,297600.0,37.5203,37.5268,37.3299,37.3365,297600.0
2007-12-19 15:50:00,56.87,56.95,56.63,56.67,504600.0,37.3299,37.3824,37.1724,37.1986,504600.0
2007-12-19 16:00:00,56.67,56.72,56.5,56.53,448800.0,37.1986,37.2314,37.087,37.1067,448800.0
2007-12-19 16:10:00,56.52,56.8,56.42,56.73,962400.0,37.1002,37.284,37.0345,37.238,962400.0
2007-12-20 09:30:00,57.51,57.74,57.4,57.44,582000.0,37.75,37.901,37.6778,37.7041,582000.0
2007-12-20 09:40:00,57.45,57.45,57.07,57.13,465600.0,37.7106,37.7106,37.4612,37.5006,465600.0
2007-12-20 09:50:00,57.13,57.13,56.76,56.76,360900.0,37.5006,37.5006,37.2577,37.2577,360900.0
2007-12-20 10:00:00,56.77,57.0,56.63,56.99,402300.0,37.2643,37.4152,37.1724,37.4087,402300.0
2007-12-20 10:10:00,56.99,57.03,56.65,56.68,344700.0,37.4087,37.4349,37.1855,37.2052,344700.0
2007-12-20 10:20:00,56.67,56.79,56.6,56.6,384900.0,37.1986,37.2774,37.1527,37.1527,384900.0
2007-12-20 10:30:00,56.59,56.78,56.55,56.72,477900.0,37.1461,37.2708,37.1198,37.2314,477900.0
2007-12-20 10:40:00,56.72,56.91,56.71,56.82,385500.0,37.2314,37.3562,37.2249,37.2971,385500.0
2007-12-20 10:50:00,56.82,56.83,56.54,56.61,276600.0,37.2971,37.3036,37.1133,37.1592,276600.0
2007-12-20 11:00:00,56.61,56.61,56.39,56.45,287100.0,37.1592,37.1592,37.0148,37.0542,287100.0
2007-12-20 11:10:00,56.45,56.67,56.41,56.47,368400.0,37.0542,37.1986,37.028,37.0673,368400.0
2007-12-20 11:20:00,56.48,56.48,56.28,56.43,234000.0,37.0739,37.0739,36.9426,37.0411,234000.0
2007-12-20 11:30:00,56.41,56.47,56.33,56.35,167700.0,37.028,37.0673,36.9754,36.9886,167700.0
2007-12-20 11:40:00,56.35,56.46,56.3,56.33,189000.0,36.9886,37.0608,36.9557,36.9754,189000.0
2007-12-20 11:50:00,56.36,56.36,56.22,56.3,423900.0,36.9951,36.9951,36.9032,36.9557,423900.0
2007-12-20 12:00:00,56.3,56.3,56.09,56.23,483300.0,36.9557,36.9557,36.8179,36.9098,483300.0
2007-12-20 12:10:00,56.25,56.41,56.25,56.4,200400.0,36.9229,37.028,36.9229,37.0214,200400.0
2007-12-20 12:20:00,56.4,56.52,56.34,56.48,242400.0,37.0214,37.1002,36.982,37.0739,242400.0
2007-12-20 12:30:00,56.48,56.51,56.29,56.31,232200.0,37.0739,37.0936,36.9492,36.9623,232200.0
2007-12-20 12:40:00,56.31,56.31,56.21,56.27,312600.0,36.9623,36.9623,36.8967,36.9361,312600.0
2007-12-20 12:50:00,56.27,56.34,56.25,56.32,153000.0,36.9361,36.982,36.9229,36.9689,153000.0
2007-12-20 13:00:00,56.32,56.4,56.31,56.32,196800.0,36.9689,37.0214,36.9623,36.9689,196800.0
2007-12-20 13:10:00,56.32,56.41,56.32,56.41,63900.0,36.9689,37.028,36.9689,37.028,63900.0
2007-12-20 13:20:00,56.42,56.67,56.41,56.53,346800.0,37.0345,37.1986,37.028,37.1067,346800.0
2007-12-20 13:30:00,56.53,56.61,56.51,56.59,99000.0,37.1067,37.1592,37.0936,37.1461,99000.0
2007-12-20 13:40:00,56.6,56.6,56.41,56.5,145800.0,37.1527,37.1527,37.028,37.087,145800.0
2007-12-20 13:50:00,56.53,56.69,56.49,56.65,113400.0,37.1067,37.2117,37.0805,37.1855,113400.0
2007-12-20 14:00:00,56.65,56.69,56.57,56.57,181800.0,37.1855,37.2117,37.133,37.133,181800.0
2007-12-20 14:10:00,56.58,56.85,56.56,56.82,242400.0,37.1395,37.3168,37.1264,37.2971,242400.0
2007-12-20 14:20:00,56.8,56.85,56.76,56.83,141600.0,37.284,37.3168,37.2577,37.3036,141600.0
2007-12-20 14:30:00,56.83,57.13,56.33,57.09,599100.0,37.3036,37.5006,36.9754,37.4743,599100.0
2007-12-20 14:40:00,57.09,57.12,56.96,57.0,209400.0,37.4743,37.494,37.389,37.4152,209400.0
2007-12-20 14:50:00,57.0,57.16,56.98,57.15,329700.0,37.4152,37.5203,37.4021,37.5137,329700.0
2007-12-20 15:00:00,57.15,57.15,56.95,57.04,361500.0,37.5137,37.5137,37.3824,37.4415,361500.0
2007-12-20 15:10:00,57.04,57.13,56.93,56.93,212400.0,37.4415,37.5006,37.3693,37.3693,212400.0
2007-12-20 15:20:00,56.95,57.05,56.81,56.84,202500.0,37.3824,37.4481,37.2905,37.3102,202500.0
2007-12-20 15:30:00,56.84,56.95,56.76,56.93,186600.0,37.3102,37.3824,37.2577,37.3693,186600.0
2007-12-20 15:40:00,56.92,57.06,56.9,57.04,397200.0,37.3627,37.4546,37.3496,37.4415,397200.0
2007-12-20 15:50:00,57.05,57.24,56.98,57.11,728400.0,37.4481,37.5728,37.4021,37.4874,728400.0
2007-12-20 16:00:00,57.09,57.33,57.09,57.3,111000.0,37.4743,37.6318,37.4743,37.6122,111000.0
2007-12-20 16:10:00,57.3,57.5,57.26,57.49,348300.0,37.6122,37.7434,37.5859,37.7369,348300.0
2007-12-21 09:30:00,58.63,58.63,58.18,58.29,933600.0,38.4852,38.4852,38.1898,38.262,933600.0
2007-12-21 09:40:00,58.28,58.59,58.17,58.43,761400.0,38.2554,38.4589,38.1832,38.3539,761400.0
2007-12-21 09:50:00,58.43,58.51,58.12,58.18,593100.0,38.3539,38.4064,38.1504,38.1898,593100.0
2007-12-21 10:00:00,58.17,58.4,58.16,58.36,603300.0,38.1832,38.3342,38.1767,38.3079,603300.0
2007-12-21 10:10:00,58.35,58.58,58.3,58.56,509700.0,38.3014,38.4524,38.2686,38.4392,509700.0
2007-12-21 10:20:00,58.57,58.68,58.56,58.65,519900.0,38.4458,38.518,38.4392,38.4983,519900.0
2007-12-21 10:30:00,58.65,58.7,58.55,58.61,277500.0,38.4983,38.5311,38.4327,38.472,277500.0
2007-12-21 10:40:00,58.61,58.7,58.58,58.63,267900.0,38.472,38.5311,38.4524,38.4852,267900.0
2007-12-21 10:50:00,58.63,58.63,58.56,58.58,116400.0,38.4852,38.4852,38.4392,38.4524,116400.0
2007-12-21 11:00:00,58.57,58.7,58.57,58.69,201600.0,38.4458,38.5311,38.4458,38.5246,201600.0
2007-12-21 11:10:00,58.69,58.79,58.68,58.73,374700.0,38.5246,38.5902,38.518,38.5508,374700.0
2007-12-21 11:20:00,58.73,58.78,58.62,58.72,300900.0,38.5508,38.5836,38.4786,38.5443,300900.0
2007-12-21 11:30:00,58.72,58.75,58.65,58.69,253200.0,38.5443,38.5639,38.4983,38.5246,253200.0
2007-12-21 11:40:00,58.68,58.7,58.63,58.65,123900.0,38.518,38.5311,38.4852,38.4983,123900.0
2007-12-21 11:50:00,58.66,58.67,58.55,58.6,290100.0,38.5049,38.5114,38.4327,38.4655,290100.0
2007-12-21 12:00:00,58.6,58.66,58.57,58.63,204600.0,38.4655,38.5049,38.4458,38.4852,204600.0
2007-12-21 12:10:00,58.62,58.66,58.57,58.64,114600.0,38.4786,38.5049,38.4458,38.4917,114600.0
2007-12-21 12:20:00,58.64,58.69,58.62,58.66,146700.0,38.4917,38.5246,38.4786,38.5049,146700.0
2007-12-21 12:30:00,58.65,58.7,58.59,58.64,134700.0,38.4983,38.5311,38.4589,38.4917,134700.0
2007-12-21 12:40:00,58.65,58.74,58.65,58.72,140700.0,38.4983,38.5574,38.4983,38.5443,140700.0
2007-12-21 12:50:00,58.72,58.72,58.61,58.62,233400.0,38.5443,38.5443,38.472,38.4786,233400.0
2007-12-21 13:00:00,58.63,58.69,58.59,58.66,225900.0,38.4852,38.5246,38.4589,38.5049,225900.0
2007-12-21 13:10:00,58.65,58.74,58.65,58.66,167400.0,38.4983,38.5574,38.4983,38.5049,167400.0
2007-12-21 13:20:00,58.67,58.74,58.67,58.69,72300.0,38.5114,38.5574,38.5114,38.5246,72300.0
2007-12-21 13:30:00,58.69,58.73,58.63,58.64,124500.0,38.5246,38.5508,38.4852,38.4917,124500.0
2007-12-21 13:40:00,58.64,58.7,58.64,58.69,62700.0,38.4917,38.5311,38.4917,38.5246,62700.0
2007-12-21 13:50:00,58.69,58.73,58.67,58.69,141300.0,38.5246,38.5508,38.5114,38.5246,141300.0
2007-12-21 14:00:00,58.7,58.83,58.7,58.8,189600.0,38.5311,38.6165,38.5311,38.5968,189600.0
2007-12-21 14:10:00,58.8,58.94,58.79,58.93,302700.0,38.5968,38.6887,38.5902,38.6821,302700.0
2007-12-21 14:20:00,58.93,59.0,58.83,58.83,279000.0,38.6821,38.728,38.6165,38.6165,279000.0
2007-12-21 14:30:00,58.84,58.94,58.83,58.92,237300.0,38.623,38.6887,38.6165,38.6755,237300.0
2007-12-21 14:40:00,58.92,58.98,58.86,58.96,228300.0,38.6755,38.7149,38.6362,38.7018,228300.0
2007-12-21 14:50:00,58.97,59.1,58.94,59.06,229500.0,38.7084,38.7937,38.6887,38.7674,229500.0
2007-12-21 15:00:00,59.06,59.08,58.98,58.99,190800.0,38.7674,38.7806,38.7149,38.7215,190800.0
2007-12-21 15:10:00,58.98,59.0,58.89,58.99,369000.0,38.7149,38.728,38.6558,38.7215,369000.0
2007-12-21 15:20:00,59.0,59.2,58.94,59.02,393000.0,38.728,38.8593,38.6887,38.7412,393000.0
2007-12-21 15:30:00,59.05,59.1,58.94,58.99,510000.0,38.7609,38.7937,38.6887,38.7215,510000.0
2007-12-21 15:40:00,59.0,59.0,58.88,58.91,353100.0,38.728,38.728,38.6493,38.669,353100.0
2007-12-21 15:50:00,58.9,59.0,58.83,58.92,679200.0,38.6624,38.728,38.6165,38.6755,679200.0
2007-12-21 16:00:00,58.91,59.16,58.91,59.11,175500.0,38.669,38.8331,38.669,38.8003,175500.0
2007-12-21 16:10:00,59.15,59.26,59.12,59.25,208800.0,38.8265,38.8987,38.8068,38.8922,208800.0
2007-12-24 09:30:00,59.4,59.67,58.91,59.19,549000.0,39.4446,39.6239,39.1193,39.3052,549000.0
2007-12-24 09:40:00,59.2,59.58,59.13,59.51,465300.0,39.3118,39.5642,39.2654,39.5177,465300.0
2007-12-24 09:50:00,59.51,59.51,59.36,59.4,314400.0,39.5177,39.5177,39.4181,39.4446,314400.0
2007-12-24 10:00:00,59.4,59.52,59.36,59.47,265800.0,39.4446,39.5243,39.4181,39.4911,265800.0
2007-12-24 10:10:00,59.46,59.48,59.29,59.33,175200.0,39.4845,39.4978,39.3716,39.3982,175200.0
2007-12-24 10:20:00,59.32,59.47,59.32,59.46,147600.0,39.3915,39.4911,39.3915,39.4845,147600.0
2007-12-24 10:30:00,59.45,59.47,59.27,59.3,168900.0,39.4779,39.4911,39.3583,39.3782,168900.0
2007-12-24 10:40:00,59.31,59.33,59.19,59.24,99900.0,39.3849,39.3982,39.3052,39.3384,99900.0
2007-12-24 10:50:00,59.26,59.43,59.24,59.43,138600.0,39.3517,39.4646,39.3384,39.4646,138600.0
2007-12-24 11:00:00,59.41,59.44,59.33,59.38,110700.0,39.4513,39.4712,39.3982,39.4314,110700.0
2007-12-24 11:10:00,59.4,59.46,59.4,59.46,138300.0,39.4446,39.4845,39.4446,39.4845,138300.0
2007-12-24 11:20:00,59.46,59.48,59.42,59.43,97800.0,39.4845,39.4978,39.4579,39.4646,97800.0
2007-12-24 11:30:00,59.43,59.49,59.43,59.49,182100.0,39.4646,39.5044,39.4646,39.5044,182100.0
2007-12-24 11:40:00,59.49,59.55,59.38,59.39,204300.0,39.5044,39.5443,39.4314,39.438,204300.0
2007-12-24 11:50:00,59.4,59.43,59.36,59.41,141300.0,39.4446,39.4646,39.4181,39.4513,141300.0
2007-12-24 12:00:00,59.39,59.5,59.37,59.39,217800.0,39.438,39.5111,39.4247,39.438,217800.0
2007-12-24 12:10:00,59.39,59.42,59.37,59.41,202800.0,39.438,39.4579,39.4247,39.4513,202800.0
2007-12-24 12:20:00,59.41,59.43,59.25,59.3,284700.0,39.4513,39.4646,39.345,39.3782,284700.0
2007-12-24 12:30:00,59.32,59.41,59.23,59.37,180600.0,39.3915,39.4513,39.3318,39.4247,180600.0
2007-12-24 12:40:00,59.36,59.67,59.36,59.65,261600.0,39.4181,39.6239,39.4181,39.6107,261600.0
2007-12-24 12:50:00,59.67,59.73,59.6,59.73,339300.0,39.6239,39.6638,39.5775,39.6638,339300.0
2007-12-24 13:00:00,59.73,59.83,59.62,59.71,114300.0,39.6638,39.7302,39.5907,39.6505,114300.0
2007-12-24 13:10:00,59.72,59.83,59.65,59.66,1439100.0,39.6571,39.7302,39.6107,39.6173,1439100.0
2007-12-24 13:20:00,59.65,59.83,59.65,59.82,760800.0,39.6107,39.7302,39.6107,39.7236,760800.0
2007-12-24 13:30:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 13:40:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 13:50:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:00:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:10:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:20:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:30:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:40:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 14:50:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 15:00:00,59.82,59.82,59.82,59.82,0.0,39.7236,39.7236,39.7236,39.7236,0.0
2007-12-24 15:10:00,59.71,59.71,59.71,59.71,1500.0,39.6505,39.6505,39.6505,39.6505,1500.0
2007-12-24 15:20:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:30:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:40:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-24 15:50:00,59.71,59.71,59.71,59.71,0.0,39.6505,39.6505,39.6505,39.6505,0.0
2007-12-26 09:30:00,59.52,59.75,59.31,59.37,291000.0,39.5243,39.6771,39.3849,39.4247,291000.0
2007-12-26 09:40:00,59.42,59.51,59.39,59.5,96900.0,39.4579,39.5177,39.438,39.5111,96900.0
2007-12-26 09:50:00,59.48,59.53,59.33,59.37,142200.0,39.4978,39.531,39.3982,39.4247,142200.0
2007-12-26 10:00:00,59.38,59.38,59.2,59.32,177600.0,39.4314,39.4314,39.3118,39.3915,177600.0
2007-12-26 10:10:00,59.33,59.41,59.26,59.29,148800.0,39.3982,39.4513,39.3517,39.3716,148800.0
2007-12-26 10:20:00,59.28,59.38,59.23,59.32,165300.0,39.365,39.4314,39.3318,39.3915,165300.0
2007-12-26 10:30:00,59.34,59.36,59.3,59.33,55200.0,39.4048,39.4181,39.3782,39.3982,55200.0
2007-12-26 10:40:00,59.33,59.33,59.27,59.32,124800.0,39.3982,39.3982,39.3583,39.3915,124800.0
2007-12-26 10:50:00,59.32,59.47,59.32,59.43,96000.0,39.3915,39.4911,39.3915,39.4646,96000.0
2007-12-26 11:00:00,59.4,59.46,59.39,59.43,125100.0,39.4446,39.4845,39.438,39.4646,125100.0
2007-12-26 11:10:00,59.43,59.47,59.39,59.44,59100.0,39.4646,39.4911,39.438,39.4712,59100.0
2007-12-26 11:20:00,59.44,59.46,59.39,59.4,69300.0,39.4712,39.4845,39.438,39.4446,69300.0
2007-12-26 11:30:00,59.41,59.43,59.39,59.4,94500.0,39.4513,39.4646,39.438,39.4446,94500.0
2007-12-26 11:40:00,59.4,59.42,59.33,59.39,102900.0,39.4446,39.4579,39.3982,39.438,102900.0
2007-12-26 11:50:00,59.37,59.44,59.32,59.34,111600.0,39.4247,39.4712,39.3915,39.4048,111600.0
2007-12-26 12:00:00,59.36,59.39,59.33,59.36,90000.0,39.4181,39.438,39.3982,39.4181,90000.0
2007-12-26 12:10:00,59.36,59.45,59.35,59.44,52800.0,39.4181,39.4779,39.4114,39.4712,52800.0
2007-12-26 12:20:00,59.45,59.45,59.38,59.42,82800.0,39.4779,39.4779,39.4314,39.4579,82800.0
2007-12-26 12:30:00,59.43,59.45,59.39,59.42,32400.0,39.4646,39.4779,39.438,39.4579,32400.0
2007-12-26 12:40:00,59.41,59.58,59.4,59.56,168600.0,39.4513,39.5642,39.4446,39.5509,168600.0
2007-12-26 12:50:00,59.56,59.66,59.54,59.62,111000.0,39.5509,39.6173,39.5376,39.5907,111000.0
2007-12-26 13:00:00,59.61,59.72,59.61,59.68,61500.0,39.5841,39.6571,39.5841,39.6306,61500.0
2007-12-26 13:10:00,59.69,59.77,59.69,59.74,58800.0,39.6372,39.6903,39.6372,39.6704,58800.0
2007-12-26 13:20:00,59.74,59.84,59.7,59.71,190500.0,39.6704,39.7368,39.6439,39.6505,190500.0
2007-12-26 13:30:00,59.71,59.74,59.66,59.66,96600.0,39.6505,39.6704,39.6173,39.6173,96600.0
2007-12-26 13:40:00,59.66,59.68,59.56,59.68,252300.0,39.6173,39.6306,39.5509,39.6306,252300.0
2007-12-26 13:50:00,59.66,59.76,59.65,59.76,147000.0,39.6173,39.6837,39.6107,39.6837,147000.0
2007-12-26 14:00:00,59.75,59.76,59.7,59.74,35100.0,39.6771,39.6837,39.6439,39.6704,35100.0
2007-12-26 14:10:00,59.73,59.78,59.57,59.59,142800.0,39.6638,39.697,39.5575,39.5708,142800.0
2007-12-26 14:20:00,59.57,59.6,59.54,59.58,105600.0,39.5575,39.5775,39.5376,39.5642,105600.0
2007-12-26 14:30:00,59.57,59.65,59.55,59.6,246600.0,39.5575,39.6107,39.5443,39.5775,246600.0
2007-12-26 14:40:00,59.59,59.66,59.58,59.64,152100.0,39.5708,39.6173,39.5642,39.604,152100.0
2007-12-26 14:50:00,59.64,59.74,59.61,59.62,160800.0,39.604,39.6704,39.5841,39.5907,160800.0
2007-12-26 15:00:00,59.64,59.65,59.51,59.51,141900.0,39.604,39.6107,39.5177,39.5177,141900.0
2007-12-26 15:10:00,59.51,59.64,59.49,59.58,146400.0,39.5177,39.604,39.5044,39.5642,146400.0
2007-12-26 15:20:00,59.58,59.58,59.5,59.56,90900.0,39.5642,39.5642,39.5111,39.5509,90900.0
2007-12-26 15:30:00,59.55,59.63,59.47,59.56,76500.0,39.5443,39.5974,39.4911,39.5509,76500.0
2007-12-26 15:40:00,59.58,59.58,59.47,59.56,122100.0,39.5642,39.5642,39.4911,39.5509,122100.0
2007-12-26 15:50:00,59.55,59.65,59.51,59.63,436800.0,39.5443,39.6107,39.5177,39.5974,436800.0
2007-12-26 16:00:00,59.64,59.64,59.53,59.55,71400.0,39.604,39.604,39.531,39.5443,71400.0
2007-12-26 16:10:00,59.54,59.57,59.53,59.55,53400.0,39.5376,39.5575,39.531,39.5443,53400.0
2007-12-27 09:30:00,58.83,58.93,58.51,58.67,306300.0,39.0661,39.1325,38.8536,38.9599,306300.0
2007-12-27 09:40:00,58.67,58.68,58.52,58.65,249600.0,38.9599,38.9665,38.8603,38.9466,249600.0
2007-12-27 09:50:00,58.64,58.83,58.48,58.5,224700.0,38.94,39.0661,38.8337,38.847,224700.0
2007-12-27 10:00:00,58.5,58.61,58.42,58.54,163200.0,38.847,38.92,38.7939,38.8736,163200.0
2007-12-27 10:10:00,58.54,58.66,58.5,58.58,77400.0,38.8736,38.9533,38.847,38.9001,77400.0
2007-12-27 10:20:00,58.56,58.75,58.53,58.66,132300.0,38.8868,39.013,38.8669,38.9533,132300.0
2007-12-27 10:30:00,58.66,58.7,58.29,58.32,248400.0,38.9533,38.9798,38.7076,38.7275,248400.0
2007-12-27 10:40:00,58.29,58.4,58.27,58.32,202800.0,38.7076,38.7806,38.6943,38.7275,202800.0
2007-12-27 10:50:00,58.31,58.38,58.21,58.21,252000.0,38.7208,38.7673,38.6544,38.6544,252000.0
2007-12-27 11:00:00,58.22,58.28,58.0,58.03,321000.0,38.6611,38.7009,38.515,38.5349,321000.0
2007-12-27 11:10:00,58.02,58.18,58.02,58.15,194700.0,38.5283,38.6345,38.5283,38.6146,194700.0
2007-12-27 11:20:00,58.15,58.28,58.15,58.26,77400.0,38.6146,38.7009,38.6146,38.6876,77400.0
2007-12-27 11:30:00,58.28,58.29,58.15,58.17,151500.0,38.7009,38.7076,38.6146,38.6279,151500.0
2007-12-27 11:40:00,58.17,58.17,58.0,58.05,366600.0,38.6279,38.6279,38.515,38.5482,366600.0
2007-12-27 11:50:00,58.05,58.14,57.98,58.1,337200.0,38.5482,38.6079,38.5017,38.5814,337200.0
2007-12-27 12:00:00,58.1,58.14,57.93,57.96,234900.0,38.5814,38.6079,38.4685,38.4884,234900.0
2007-12-27 12:10:00,57.96,57.96,57.72,57.73,275400.0,38.4884,38.4884,38.329,38.3357,275400.0
2007-12-27 12:20:00,57.74,57.76,57.52,57.58,404400.0,38.3423,38.3556,38.1962,38.2361,404400.0
2007-12-27 12:30:00,57.56,57.63,57.44,57.44,388800.0,38.2228,38.2693,38.1431,38.1431,388800.0
2007-12-27 12:40:00,57.43,57.47,57.29,57.35,397500.0,38.1365,38.163,38.0435,38.0833,397500.0
2007-12-27 12:50:00,57.36,57.49,57.34,57.39,350100.0,38.09,38.1763,38.0767,38.1099,350100.0
2007-12-27 13:00:00,57.39,57.5,57.27,57.43,331200.0,38.1099,38.183,38.0302,38.1365,331200.0
2007-12-27 13:10:00,57.43,57.52,57.36,57.51,231000.0,38.1365,38.1962,38.09,38.1896,231000.0
2007-12-27 13:20:00,57.51,57.7,57.47,57.67,227700.0,38.1896,38.3158,38.163,38.2958,227700.0
2007-12-27 13:30:00,57.67,57.7,57.62,57.67,179400.0,38.2958,38.3158,38.2626,38.2958,179400.0
2007-12-27 13:40:00,57.68,57.78,57.68,57.77,129600.0,38.3025,38.3689,38.3025,38.3622,129600.0
2007-12-27 13:50:00,57.75,57.88,57.75,57.81,150000.0,38.349,38.4353,38.349,38.3888,150000.0
2007-12-27 14:00:00,57.81,58.0,57.79,57.96,201300.0,38.3888,38.515,38.3755,38.4884,201300.0
2007-12-27 14:10:00,57.95,57.95,57.76,57.88,148200.0,38.4818,38.4818,38.3556,38.4353,148200.0
2007-12-27 14:20:00,57.88,57.97,57.87,57.88,88500.0,38.4353,38.4951,38.4286,38.4353,88500.0
2007-12-27 14:30:00,57.88,57.9,57.67,57.68,189300.0,38.4353,38.4486,38.2958,38.3025,189300.0
2007-12-27 14:40:00,57.68,57.77,57.57,57.76,176400.0,38.3025,38.3622,38.2294,38.3556,176400.0
2007-12-27 14:50:00,57.78,57.79,57.63,57.68,64200.0,38.3689,38.3755,38.2693,38.3025,64200.0
2007-12-27 15:00:00,57.68,57.87,57.67,57.86,81300.0,38.3025,38.4286,38.2958,38.422,81300.0
2007-12-27 15:10:00,57.85,57.88,57.81,57.81,89700.0,38.4154,38.4353,38.3888,38.3888,89700.0
2007-12-27 15:20:00,57.82,57.84,57.67,57.67,128100.0,38.3954,38.4087,38.2958,38.2958,128100.0
2007-12-27 15:30:00,57.67,57.73,57.59,57.65,210900.0,38.2958,38.3357,38.2427,38.2826,210900.0
2007-12-27 15:40:00,57.66,57.66,57.45,57.48,402300.0,38.2892,38.2892,38.1497,38.1697,402300.0
2007-12-27 15:50:00,57.47,57.65,57.34,57.59,549900.0,38.163,38.2826,38.0767,38.2427,549900.0
2007-12-27 16:00:00,57.59,57.62,57.33,57.37,480300.0,38.2427,38.2626,38.0701,38.0966,480300.0
2007-12-27 16:10:00,57.37,57.45,57.22,57.43,443100.0,38.0966,38.1497,37.997,38.1365,443100.0
2007-12-28 09:30:00,57.63,57.78,57.54,57.75,382500.0,38.2693,38.3689,38.2095,38.349,382500.0
2007-12-28 09:40:00,57.75,57.95,57.72,57.87,227700.0,38.349,38.4818,38.329,38.4286,227700.0
2007-12-28 09:50:00,57.86,57.9,57.71,57.77,110400.0,38.422,38.4486,38.3224,38.3622,110400.0
2007-12-28 10:00:00,57.78,57.78,57.26,57.41,415800.0,38.3689,38.3689,38.0236,38.1232,415800.0
2007-12-28 10:10:00,57.46,57.63,57.44,57.63,215400.0,38.1564,38.2693,38.1431,38.2693,215400.0
2007-12-28 10:20:00,57.63,57.67,57.62,57.66,64500.0,38.2693,38.2958,38.2626,38.2892,64500.0
2007-12-28 10:30:00,57.65,57.67,57.59,57.59,90600.0,38.2826,38.2958,38.2427,38.2427,90600.0
2007-12-28 10:40:00,57.59,57.59,57.59,57.59,0.0,38.2427,38.2427,38.2427,38.2427,0.0
2007-12-28 10:50:00,57.47,57.47,57.45,57.45,6300.0,38.163,38.163,38.1497,38.1497,6300.0
2007-12-28 11:00:00,57.45,57.53,57.26,57.37,279300.0,38.1497,38.2029,38.0236,38.0966,279300.0
2007-12-28 11:10:00,57.37,57.51,57.35,57.51,193200.0,38.0966,38.1896,38.0833,38.1896,193200.0
2007-12-28 11:20:00,57.51,57.56,57.46,57.49,81900.0,38.1896,38.2228,38.1564,38.1763,81900.0
2007-12-28 11:30:00,57.49,57.6,57.45,57.55,119400.0,38.1763,38.2494,38.1497,38.2162,119400.0
2007-12-28 11:40:00,57.55,57.58,57.51,57.51,103500.0,38.2162,38.2361,38.1896,38.1896,103500.0
2007-12-28 11:50:00,57.51,57.52,57.34,57.38,181200.0,38.1896,38.1962,38.0767,38.1033,181200.0
2007-12-28 12:00:00,57.38,57.41,57.25,57.26,179700.0,38.1033,38.1232,38.0169,38.0236,179700.0
2007-12-28 12:10:00,57.25,57.3,57.15,57.2,199800.0,38.0169,38.0501,37.9505,37.9837,199800.0
2007-12-28 12:20:00,57.2,57.23,57.04,57.09,197400.0,37.9837,38.0037,37.8775,37.9107,197400.0
2007-12-28 12:30:00,57.09,57.12,57.01,57.06,248400.0,37.9107,37.9306,37.8576,37.8908,248400.0
2007-12-28 12:40:00,57.06,57.09,56.97,57.05,195300.0,37.8908,37.9107,37.831,37.8841,195300.0
2007-12-28 12:50:00,57.04,57.04,56.9,56.93,202800.0,37.8775,37.8775,37.7845,37.8044,202800.0
2007-12-28 13:00:00,56.93,57.05,56.85,57.03,240600.0,37.8044,37.8841,37.7513,37.8708,240600.0
2007-12-28 13:10:00,57.04,57.08,56.98,57.05,176700.0,37.8775,37.904,37.8376,37.8841,176700.0
2007-12-28 13:20:00,57.04,57.05,56.98,57.0,74100.0,37.8775,37.8841,37.8376,37.8509,74100.0
2007-12-28 13:30:00,56.99,57.01,56.88,56.89,153300.0,37.8443,37.8576,37.7712,37.7779,153300.0
2007-12-28 13:40:00,56.89,57.1,56.89,57.08,204000.0,37.7779,37.9173,37.7779,37.904,204000.0
2007-12-28 13:50:00,57.09,57.14,57.04,57.13,119100.0,37.9107,37.9439,37.8775,37.9373,119100.0
2007-12-28 14:00:00,57.13,57.17,57.09,57.11,64200.0,37.9373,37.9638,37.9107,37.924,64200.0
2007-12-28 14:10:00,57.11,57.16,57.05,57.11,72900.0,37.924,37.9572,37.8841,37.924,72900.0
2007-12-28 14:20:00,57.1,57.19,57.08,57.13,86700.0,37.9173,37.9771,37.904,37.9373,86700.0
2007-12-28 14:30:00,57.12,57.33,57.12,57.33,148800.0,37.9306,38.0701,37.9306,38.0701,148800.0
2007-12-28 14:40:00,57.33,57.39,57.25,57.29,102900.0,38.0701,38.1099,38.0169,38.0435,102900.0
2007-12-28 14:50:00,57.26,57.26,57.11,57.2,90900.0,38.0236,38.0236,37.924,37.9837,90900.0
2007-12-28 15:00:00,57.2,57.22,57.08,57.2,93600.0,37.9837,37.997,37.904,37.9837,93600.0
2007-12-28 15:10:00,57.19,57.34,57.17,57.24,133500.0,37.9771,38.0767,37.9638,38.0103,133500.0
2007-12-28 15:20:00,57.23,57.25,57.09,57.16,313200.0,38.0037,38.0169,37.9107,37.9572,313200.0
2007-12-28 15:30:00,57.16,57.2,57.0,57.07,224700.0,37.9572,37.9837,37.8509,37.8974,224700.0
2007-12-28 15:40:00,57.06,57.17,57.02,57.16,234900.0,37.8908,37.9638,37.8642,37.9572,234900.0
2007-12-28 15:50:00,57.16,57.41,57.13,57.16,456600.0,37.9572,38.1232,37.9373,37.9572,456600.0
2007-12-28 16:00:00,57.23,57.27,57.08,57.08,231300.0,38.0037,38.0302,37.904,37.904,231300.0
2007-12-28 16:10:00,57.09,57.15,57.08,57.15,17400.0,37.9107,37.9505,37.904,37.9505,17400.0
2007-12-31 09:30:00,57.52,57.58,57.41,57.41,278100.0,38.1962,38.2361,38.1232,38.1232,278100.0
2007-12-31 09:40:00,57.42,57.51,57.33,57.43,174000.0,38.1298,38.1896,38.0701,38.1365,174000.0
2007-12-31 09:50:00,57.43,57.48,57.32,57.33,186900.0,38.1365,38.1697,38.0634,38.0701,186900.0
2007-12-31 10:00:00,57.34,57.57,57.34,57.53,370200.0,38.0767,38.2294,38.0767,38.2029,370200.0
2007-12-31 10:10:00,57.53,57.67,57.52,57.65,164700.0,38.2029,38.2958,38.1962,38.2826,164700.0
2007-12-31 10:20:00,57.66,57.67,57.55,57.59,160200.0,38.2892,38.2958,38.2162,38.2427,160200.0
2007-12-31 10:30:00,57.59,57.59,57.35,57.38,207000.0,38.2427,38.2427,38.0833,38.1033,207000.0
2007-12-31 10:40:00,57.39,57.43,57.03,57.27,168900.0,38.1099,38.1365,37.8708,38.0302,168900.0
2007-12-31 10:50:00,57.27,57.3,57.26,57.29,109500.0,38.0302,38.0501,38.0236,38.0435,109500.0
2007-12-31 11:00:00,57.29,57.31,57.16,57.18,159600.0,38.0435,38.0568,37.9572,37.9705,159600.0
2007-12-31 11:10:00,57.17,57.18,57.0,57.0,264900.0,37.9638,37.9705,37.8509,37.8509,264900.0
2007-12-31 11:20:00,57.0,57.0,56.77,56.92,362100.0,37.8509,37.8509,37.6982,37.7978,362100.0
2007-12-31 11:30:00,56.92,56.97,56.9,56.97,143700.0,37.7978,37.831,37.7845,37.831,143700.0
2007-12-31 11:40:00,56.97,56.97,56.94,56.95,105600.0,37.831,37.831,37.8111,37.8177,105600.0
2007-12-31 11:50:00,56.95,56.95,56.76,56.79,165600.0,37.8177,37.8177,37.6916,37.7115,165600.0
2007-12-31 12:00:00,56.8,56.86,56.74,56.83,213000.0,37.7181,37.758,37.6783,37.738,213000.0
2007-12-31 12:10:00,56.83,56.84,56.79,56.79,237000.0,37.738,37.7447,37.7115,37.7115,237000.0
2007-12-31 12:20:00,56.79,56.83,56.65,56.7,223800.0,37.7115,37.738,37.6185,37.6517,223800.0
2007-12-31 12:30:00,56.73,56.81,56.6,56.76,333300.0,37.6716,37.7248,37.5853,37.6916,333300.0
2007-12-31 12:40:00,56.77,56.85,56.73,56.83,269400.0,37.6982,37.7513,37.6716,37.738,269400.0
2007-12-31 12:50:00,56.81,56.95,56.8,56.94,276000.0,37.7248,37.8177,37.7181,37.8111,276000.0
2007-12-31 13:00:00,56.94,56.99,56.92,56.98,144900.0,37.8111,37.8443,37.7978,37.8376,144900.0
2007-12-31 13:10:00,56.98,57.12,56.98,57.09,190500.0,37.8376,37.9306,37.8376,37.9107,190500.0
2007-12-31 13:20:00,57.09,57.14,57.06,57.09,162600.0,37.9107,37.9439,37.8908,37.9107,162600.0
2007-12-31 13:30:00,57.09,57.1,57.02,57.05,157500.0,37.9107,37.9173,37.8642,37.8841,157500.0
2007-12-31 13:40:00,57.06,57.1,57.04,57.09,71700.0,37.8908,37.9173,37.8775,37.9107,71700.0
2007-12-31 13:50:00,57.1,57.13,57.03,57.04,92400.0,37.9173,37.9373,37.8708,37.8775,92400.0
2007-12-31 14:00:00,57.04,57.05,56.97,56.98,171000.0,37.8775,37.8841,37.831,37.8376,171000.0
2007-12-31 14:10:00,56.98,57.05,56.97,57.04,180600.0,37.8376,37.8841,37.831,37.8775,180600.0
2007-12-31 14:20:00,57.04,57.05,56.95,56.95,123000.0,37.8775,37.8841,37.8177,37.8177,123000.0
2007-12-31 14:30:00,56.95,57.07,56.95,57.05,154500.0,37.8177,37.8974,37.8177,37.8841,154500.0
2007-12-31 14:40:00,57.05,57.06,56.98,57.06,104400.0,37.8841,37.8908,37.8376,37.8908,104400.0
2007-12-31 14:50:00,57.06,57.13,57.05,57.08,217800.0,37.8908,37.9373,37.8841,37.904,217800.0
2007-12-31 15:00:00,57.08,57.1,56.99,57.01,82200.0,37.904,37.9173,37.8443,37.8576,82200.0
2007-12-31 15:10:00,57.02,57.16,57.02,57.09,221700.0,37.8642,37.9572,37.8642,37.9107,221700.0
2007-12-31 15:20:00,57.09,57.19,57.08,57.16,180300.0,37.9107,37.9771,37.904,37.9572,180300.0
2007-12-31 15:30:00,57.15,57.15,56.9,56.9,225000.0,37.9505,37.9505,37.7845,37.7845,225000.0
2007-12-31 15:40:00,56.91,57.11,56.88,56.96,329100.0,37.7912,37.924,37.7712,37.8244,329100.0
2007-12-31 15:50:00,56.97,56.99,56.87,56.87,188400.0,37.831,37.8443,37.7646,37.7646,188400.0
2008-01-02 09:30:00,57.25,57.47,57.21,57.39,424200.0,38.0169,38.163,37.9904,38.1099,424200.0
2008-01-02 09:40:00,57.47,57.62,57.34,57.45,333000.0,38.163,38.2626,38.0767,38.1497,333000.0
2008-01-02 09:50:00,57.47,57.55,57.36,57.44,370200.0,38.163,38.2162,38.09,38.1431,370200.0
2008-01-02 10:00:00,57.43,57.43,56.85,56.94,1007100.0,38.1365,38.1365,37.7513,37.8111,1007100.0
2008-01-02 10:10:00,56.94,57.08,56.73,56.85,427500.0,37.8111,37.904,37.6716,37.7513,427500.0
2008-01-02 10:20:00,56.83,57.0,56.79,57.0,188400.0,37.738,37.8509,37.7115,37.8509,188400.0
2008-01-02 10:30:00,56.98,56.98,56.76,56.76,387300.0,37.8376,37.8376,37.6916,37.6916,387300.0
2008-01-02 10:40:00,56.74,56.8,56.69,56.72,426000.0,37.6783,37.7181,37.6451,37.665,426000.0
2008-01-02 10:50:00,56.72,56.77,56.63,56.65,259800.0,37.665,37.6982,37.6052,37.6185,259800.0
2008-01-02 11:00:00,56.64,56.72,56.39,56.41,436500.0,37.6119,37.665,37.4459,37.4591,436500.0
2008-01-02 11:10:00,56.41,56.67,56.24,56.25,423600.0,37.4591,37.6318,37.3462,37.3529,423600.0
2008-01-02 11:20:00,56.25,56.28,56.05,56.26,440400.0,37.3529,37.3728,37.2201,37.3595,440400.0
2008-01-02 11:30:00,56.26,56.27,56.05,56.08,264900.0,37.3595,37.3662,37.2201,37.24,264900.0
2008-01-02 11:40:00,56.07,56.15,55.97,56.04,383700.0,37.2334,37.2865,37.167,37.2134,383700.0
2008-01-02 11:50:00,56.05,56.29,56.04,56.28,268800.0,37.2201,37.3794,37.2134,37.3728,268800.0
2008-01-02 12:00:00,56.28,56.32,56.11,56.12,282600.0,37.3728,37.3994,37.2599,37.2666,282600.0
2008-01-02 12:10:00,56.11,56.13,55.79,55.86,451200.0,37.2599,37.2732,37.0474,37.0939,451200.0
2008-01-02 12:20:00,55.87,55.96,55.73,55.78,276600.0,37.1005,37.1603,37.0076,37.0408,276600.0
2008-01-02 12:30:00,55.77,56.0,55.74,55.95,390300.0,37.0341,37.1869,37.0142,37.1537,390300.0
2008-01-02 12:40:00,55.95,56.03,55.94,55.98,234900.0,37.1537,37.2068,37.147,37.1736,234900.0
2008-01-02 12:50:00,55.96,56.11,55.89,56.1,291300.0,37.1603,37.2599,37.1138,37.2533,291300.0
2008-01-02 13:00:00,56.1,56.15,55.9,55.93,330600.0,37.2533,37.2865,37.1205,37.1404,330600.0
2008-01-02 13:10:00,55.93,55.97,55.82,55.97,423600.0,37.1404,37.167,37.0673,37.167,423600.0
2008-01-02 13:20:00,55.96,56.0,55.81,55.89,198900.0,37.1603,37.1869,37.0607,37.1138,198900.0
2008-01-02 13:30:00,55.9,55.99,55.84,55.96,247200.0,37.1205,37.1802,37.0806,37.1603,247200.0
2008-01-02 13:40:00,55.94,56.08,55.87,56.07,256200.0,37.147,37.24,37.1005,37.2334,256200.0
2008-01-02 13:50:00,56.07,56.17,56.04,56.16,222300.0,37.2334,37.2998,37.2134,37.2931,222300.0
2008-01-02 14:00:00,56.16,56.44,56.12,56.43,462900.0,37.2931,37.4791,37.2666,37.4724,462900.0
2008-01-02 14:10:00,56.43,56.64,56.41,56.51,493500.0,37.4724,37.6119,37.4591,37.5255,493500.0
2008-01-02 14:20:00,56.5,56.5,56.18,56.18,289500.0,37.5189,37.5189,37.3064,37.3064,289500.0
2008-01-02 14:30:00,56.18,56.42,56.16,56.16,359400.0,37.3064,37.4658,37.2931,37.2931,359400.0
2008-01-02 14:40:00,56.16,56.26,56.13,56.25,362700.0,37.2931,37.3595,37.2732,37.3529,362700.0
2008-01-02 14:50:00,56.26,56.3,56.03,56.04,270600.0,37.3595,37.3861,37.2068,37.2134,270600.0
2008-01-02 15:00:00,56.04,56.05,55.75,55.81,445200.0,37.2134,37.2201,37.0209,37.0607,445200.0
2008-01-02 15:10:00,55.81,56.03,55.79,55.92,320700.0,37.0607,37.2068,37.0474,37.1337,320700.0
2008-01-02 15:20:00,55.92,56.11,55.86,55.95,372600.0,37.1337,37.2599,37.0939,37.1537,372600.0
2008-01-02 15:30:00,55.94,56.16,55.85,56.08,645600.0,37.147,37.2931,37.0873,37.24,645600.0
2008-01-02 15:40:00,56.08,56.15,55.99,56.03,663600.0,37.24,37.2865,37.1802,37.2068,663600.0
2008-01-02 15:50:00,56.03,56.16,55.98,56.04,740100.0,37.2068,37.2931,37.1736,37.2134,740100.0
2008-01-02 16:00:00,55.98,56.16,55.97,56.16,788400.0,37.1736,37.2931,37.167,37.2931,788400.0
2008-01-02 16:10:00,56.12,56.28,56.1,56.27,11400.0,37.2666,37.3728,37.2533,37.3662,11400.0
2008-01-03 09:30:00,55.77,56.08,55.64,55.93,468600.0,37.0341,37.24,36.9478,37.1404,468600.0
2008-01-03 09:40:00,55.93,56.03,55.73,55.77,743100.0,37.1404,37.2068,37.0076,37.0341,743100.0
2008-01-03 09:50:00,55.77,55.86,55.6,55.77,515100.0,37.0341,37.0939,36.9213,37.0341,515100.0
2008-01-03 10:00:00,55.76,56.12,55.76,56.06,546600.0,37.0275,37.2666,37.0275,37.2267,546600.0
2008-01-03 10:10:00,56.06,56.06,55.76,55.81,361800.0,37.2267,37.2267,37.0275,37.0607,361800.0
2008-01-03 10:20:00,55.83,55.86,55.7,55.82,211200.0,37.074,37.0939,36.9877,37.0673,211200.0
2008-01-03 10:30:00,55.83,55.93,55.69,55.72,294000.0,37.074,37.1404,36.981,37.0009,294000.0
2008-01-03 10:40:00,55.71,55.8,55.61,55.73,311700.0,36.9943,37.0541,36.9279,37.0076,311700.0
2008-01-03 10:50:00,55.73,55.76,55.62,55.71,179700.0,37.0076,37.0275,36.9345,36.9943,179700.0
2008-01-03 11:00:00,55.7,55.82,55.7,55.82,161100.0,36.9877,37.0673,36.9877,37.0673,161100.0
2008-01-03 11:10:00,55.82,55.87,55.74,55.82,190800.0,37.0673,37.1005,37.0142,37.0673,190800.0
2008-01-03 11:20:00,55.82,55.9,55.79,55.82,158700.0,37.0673,37.1205,37.0474,37.0673,158700.0
2008-01-03 11:30:00,55.79,55.87,55.77,55.86,70500.0,37.0474,37.1005,37.0341,37.0939,70500.0
2008-01-03 11:40:00,55.87,56.16,55.86,55.98,546000.0,37.1005,37.2931,37.0939,37.1736,546000.0
2008-01-03 11:50:00,55.97,56.03,55.88,55.94,240000.0,37.167,37.2068,37.1072,37.147,240000.0
2008-01-03 12:00:00,55.93,56.03,55.92,56.01,94500.0,37.1404,37.2068,37.1337,37.1935,94500.0
2008-01-03 12:10:00,56.01,56.17,55.97,56.17,177000.0,37.1935,37.2998,37.167,37.2998,177000.0
2008-01-03 12:20:00,56.17,56.39,56.14,56.39,382500.0,37.2998,37.4459,37.2798,37.4459,382500.0
2008-01-03 12:30:00,56.38,56.45,56.24,56.24,124500.0,37.4392,37.4857,37.3462,37.3462,124500.0
2008-01-03 12:40:00,56.24,56.27,56.13,56.27,212400.0,37.3462,37.3662,37.2732,37.3662,212400.0
2008-01-03 12:50:00,56.27,56.32,56.17,56.26,154800.0,37.3662,37.3994,37.2998,37.3595,154800.0
2008-01-03 13:00:00,56.23,56.26,56.13,56.13,267000.0,37.3396,37.3595,37.2732,37.2732,267000.0
2008-01-03 13:10:00,56.12,56.23,56.05,56.1,144900.0,37.2666,37.3396,37.2201,37.2533,144900.0
2008-01-03 13:20:00,56.08,56.1,56.03,56.09,132000.0,37.24,37.2533,37.2068,37.2466,132000.0
2008-01-03 13:30:00,56.1,56.14,56.06,56.14,155700.0,37.2533,37.2798,37.2267,37.2798,155700.0
2008-01-03 13:40:00,56.14,56.21,56.07,56.12,124200.0,37.2798,37.3263,37.2334,37.2666,124200.0
2008-01-03 13:50:00,56.12,56.14,56.04,56.06,130200.0,37.2666,37.2798,37.2134,37.2267,130200.0
2008-01-03 14:00:00,56.06,56.07,55.99,55.99,155700.0,37.2267,37.2334,37.1802,37.1802,155700.0
2008-01-03 14:10:00,55.99,56.04,55.9,56.0,183300.0,37.1802,37.2134,37.1205,37.1869,183300.0
2008-01-03 14:20:00,56.01,56.02,55.94,55.97,99000.0,37.1935,37.2002,37.147,37.167,99000.0
2008-01-03 14:30:00,55.97,56.01,55.91,55.98,74700.0,37.167,37.1935,37.1271,37.1736,74700.0
2008-01-03 14:40:00,55.98,56.01,55.92,55.94,114000.0,37.1736,37.1935,37.1337,37.147,114000.0
2008-01-03 14:50:00,55.92,56.01,55.82,55.85,177300.0,37.1337,37.1935,37.0673,37.0873,177300.0
2008-01-03 15:00:00,55.86,55.89,55.8,55.81,307500.0,37.0939,37.1138,37.0541,37.0607,307500.0
2008-01-03 15:10:00,55.82,55.82,55.62,55.67,300900.0,37.0673,37.0673,36.9345,36.9677,300900.0
2008-01-03 15:20:00,55.66,55.74,55.47,55.53,372300.0,36.9611,37.0142,36.8349,36.8748,372300.0
2008-01-03 15:30:00,55.54,55.78,55.5,55.73,387000.0,36.8814,37.0408,36.8548,37.0076,387000.0
2008-01-03 15:40:00,55.74,55.85,55.71,55.79,472500.0,37.0142,37.0873,36.9943,37.0474,472500.0
2008-01-03 15:50:00,55.79,55.8,55.63,55.65,931200.0,37.0474,37.0541,36.9412,36.9545,931200.0
2008-01-03 16:00:00,55.65,56.27,55.6,55.78,282900.0,36.9545,37.3662,36.9213,37.0408,282900.0
2008-01-03 16:10:00,55.75,55.83,55.75,55.83,6300.0,37.0209,37.074,37.0209,37.074,6300.0
2008-01-04 09:30:00,56.0,56.0,55.32,55.34,1381800.0,37.1869,37.1869,36.7353,36.7486,1381800.0
2008-01-04 09:40:00,55.33,55.75,55.3,55.59,868200.0,36.742,37.0209,36.722,36.9146,868200.0
2008-01-04 09:50:00,55.59,55.69,55.26,55.41,922500.0,36.9146,36.981,36.6955,36.7951,922500.0
2008-01-04 10:00:00,55.42,55.73,55.4,55.64,749100.0,36.8017,37.0076,36.7884,36.9478,749100.0
2008-01-04 10:10:00,55.64,55.67,55.32,55.32,441300.0,36.9478,36.9677,36.7353,36.7353,441300.0
2008-01-04 10:20:00,55.31,55.42,55.27,55.32,619500.0,36.7287,36.8017,36.7021,36.7353,619500.0
2008-01-04 10:30:00,55.32,55.37,55.16,55.16,615600.0,36.7353,36.7685,36.6291,36.6291,615600.0
2008-01-04 10:40:00,55.17,55.38,55.11,55.14,409800.0,36.6357,36.7752,36.5959,36.6158,409800.0
2008-01-04 10:50:00,55.14,55.19,54.92,54.94,550800.0,36.6158,36.649,36.4697,36.483,550800.0
2008-01-04 11:00:00,54.94,54.98,54.75,54.82,611100.0,36.483,36.5095,36.3568,36.4033,611100.0
2008-01-04 11:10:00,54.83,55.1,54.76,54.9,539100.0,36.4099,36.5892,36.3635,36.4564,539100.0
2008-01-04 11:20:00,54.91,55.27,54.89,55.22,500100.0,36.4631,36.7021,36.4498,36.6689,500100.0
2008-01-04 11:30:00,55.22,55.3,55.01,55.07,483900.0,36.6689,36.722,36.5295,36.5693,483900.0
2008-01-04 11:40:00,55.07,55.11,54.97,55.05,387600.0,36.5693,36.5959,36.5029,36.556,387600.0
2008-01-04 11:50:00,55.04,55.17,55.03,55.14,209100.0,36.5494,36.6357,36.5427,36.6158,209100.0
2008-01-04 12:00:00,55.15,55.39,55.12,55.39,280800.0,36.6224,36.7818,36.6025,36.7818,280800.0
2008-01-04 12:10:00,55.38,55.43,55.3,55.33,281700.0,36.7752,36.8084,36.722,36.742,281700.0
2008-01-04 12:20:00,55.33,55.33,55.06,55.09,187500.0,36.742,36.742,36.5627,36.5826,187500.0
2008-01-04 12:30:00,55.09,55.2,54.99,54.99,267000.0,36.5826,36.6556,36.5162,36.5162,267000.0
2008-01-04 12:40:00,55.0,55.21,55.0,55.18,213600.0,36.5228,36.6623,36.5228,36.6424,213600.0
2008-01-04 12:50:00,55.18,55.18,54.99,55.03,304800.0,36.6424,36.6424,36.5162,36.5427,304800.0
2008-01-04 13:00:00,55.03,55.03,54.88,54.9,330300.0,36.5427,36.5427,36.4431,36.4564,330300.0
2008-01-04 13:10:00,54.9,55.0,54.88,54.91,270900.0,36.4564,36.5228,36.4431,36.4631,270900.0
2008-01-04 13:20:00,54.91,54.95,54.79,54.83,327600.0,36.4631,36.4896,36.3834,36.4099,327600.0
2008-01-04 13:30:00,54.83,54.87,54.63,54.65,569100.0,36.4099,36.4365,36.2771,36.2904,569100.0
2008-01-04 13:40:00,54.64,54.65,54.51,54.63,603000.0,36.2838,36.2904,36.1974,36.2771,603000.0
2008-01-04 13:50:00,54.63,54.87,54.63,54.72,473100.0,36.2771,36.4365,36.2771,36.3369,473100.0
2008-01-04 14:00:00,54.72,54.78,54.58,54.68,410100.0,36.3369,36.3767,36.2439,36.3103,410100.0
2008-01-04 14:10:00,54.68,54.79,54.57,54.67,479700.0,36.3103,36.3834,36.2373,36.3037,479700.0
2008-01-04 14:20:00,54.67,54.68,54.43,54.61,438600.0,36.3037,36.3103,36.1443,36.2638,438600.0
2008-01-04 14:30:00,54.61,54.64,54.45,54.5,488400.0,36.2638,36.2838,36.1576,36.1908,488400.0
2008-01-04 14:40:00,54.51,54.65,54.38,54.58,475200.0,36.1974,36.2904,36.1111,36.2439,475200.0
2008-01-04 14:50:00,54.6,54.82,54.4,54.77,473700.0,36.2572,36.4033,36.1244,36.3701,473700.0
2008-01-04 15:00:00,54.77,54.9,54.66,54.82,689400.0,36.3701,36.4564,36.297,36.4033,689400.0
2008-01-04 15:10:00,54.82,54.82,54.46,54.67,661200.0,36.4033,36.4033,36.1642,36.3037,661200.0
2008-01-04 15:20:00,54.68,54.92,54.58,54.9,644400.0,36.3103,36.4697,36.2439,36.4564,644400.0
2008-01-04 15:30:00,54.91,55.02,54.81,54.91,607800.0,36.4631,36.5361,36.3967,36.4631,607800.0
2008-01-04 15:40:00,54.91,54.91,54.52,54.56,912300.0,36.4631,36.4631,36.2041,36.2306,912300.0
2008-01-04 15:50:00,54.56,54.8,54.5,54.53,1456200.0,36.2306,36.39,36.1908,36.2107,1456200.0
2008-01-04 16:00:00,54.53,54.68,54.45,54.6,923400.0,36.2107,36.3103,36.1576,36.2572,923400.0
2008-01-04 16:10:00,54.6,54.73,54.6,54.73,13800.0,36.2572,36.3435,36.2572,36.3435,13800.0
2008-01-07 09:30:00,55.79,56.1,55.5,55.71,1024800.0,37.0474,37.2533,36.8548,36.9943,1024800.0
2008-01-07 09:40:00,55.72,56.09,55.65,56.01,669600.0,37.0009,37.2466,36.9545,37.1935,669600.0
2008-01-07 09:50:00,56.0,56.06,55.84,55.85,759000.0,37.1869,37.2267,37.0806,37.0873,759000.0
2008-01-07 10:00:00,55.84,55.89,55.62,55.67,798300.0,37.0806,37.1138,36.9345,36.9677,798300.0
2008-01-07 10:10:00,55.67,55.73,55.27,55.3,665700.0,36.9677,37.0076,36.7021,36.722,665700.0
2008-01-07 10:20:00,55.28,55.39,55.01,55.04,771600.0,36.7088,36.7818,36.5295,36.5494,771600.0
2008-01-07 10:30:00,55.03,55.12,54.69,55.0,807300.0,36.5427,36.6025,36.317,36.5228,807300.0
2008-01-07 10:40:00,55.01,55.37,55.0,55.23,687000.0,36.5295,36.7685,36.5228,36.6756,687000.0
2008-01-07 10:50:00,55.26,55.51,55.2,55.33,632100.0,36.6955,36.8615,36.6556,36.742,632100.0
2008-01-07 11:00:00,55.33,55.69,55.32,55.65,749400.0,36.742,36.981,36.7353,36.9545,749400.0
2008-01-07 11:10:00,55.64,55.81,55.57,55.7,537000.0,36.9478,37.0607,36.9013,36.9877,537000.0
2008-01-07 11:20:00,55.72,55.88,55.62,55.81,1081800.0,37.0009,37.1072,36.9345,37.0607,1081800.0
2008-01-07 11:30:00,55.8,56.22,55.78,55.95,766800.0,37.0541,37.333,37.0408,37.1537,766800.0
2008-01-07 11:40:00,55.95,56.18,55.92,56.07,525600.0,37.1537,37.3064,37.1337,37.2334,525600.0
2008-01-07 11:50:00,56.08,56.1,55.93,56.01,368100.0,37.24,37.2533,37.1404,37.1935,368100.0
2008-01-07 12:00:00,56.02,56.05,55.72,55.72,227700.0,37.2002,37.2201,37.0009,37.0009,227700.0
2008-01-07 12:10:00,55.73,55.87,55.59,55.78,1067400.0,37.0076,37.1005,36.9146,37.0408,1067400.0
2008-01-07 12:20:00,55.78,55.93,55.67,55.78,346200.0,37.0408,37.1404,36.9677,37.0408,346200.0
2008-01-07 12:30:00,55.78,55.98,55.74,55.97,316200.0,37.0408,37.1736,37.0142,37.167,316200.0
2008-01-07 12:40:00,55.98,56.05,55.79,56.0,261300.0,37.1736,37.2201,37.0474,37.1869,261300.0
2008-01-07 12:50:00,56.02,56.15,55.95,56.02,243600.0,37.2002,37.2865,37.1537,37.2002,243600.0
2008-01-07 13:00:00,56.02,56.05,55.87,56.04,289500.0,37.2002,37.2201,37.1005,37.2134,289500.0
2008-01-07 13:10:00,56.04,56.17,55.97,56.13,458100.0,37.2134,37.2998,37.167,37.2732,458100.0
2008-01-07 13:20:00,56.13,56.26,55.86,55.9,642900.0,37.2732,37.3595,37.0939,37.1205,642900.0
2008-01-07 13:30:00,55.88,56.02,55.71,55.92,522600.0,37.1072,37.2002,36.9943,37.1337,522600.0
2008-01-07 13:40:00,55.9,56.08,55.6,55.79,417600.0,37.1205,37.24,36.9213,37.0474,417600.0
2008-01-07 13:50:00,55.8,55.9,55.62,55.84,269100.0,37.0541,37.1205,36.9345,37.0806,269100.0
2008-01-07 14:00:00,55.84,55.96,55.52,55.54,452700.0,37.0806,37.1603,36.8681,36.8814,452700.0
2008-01-07 14:10:00,55.54,55.74,55.48,55.65,271500.0,36.8814,37.0142,36.8416,36.9545,271500.0
2008-01-07 14:20:00,55.63,55.7,55.42,55.57,342300.0,36.9412,36.9877,36.8017,36.9013,342300.0
2008-01-07 14:30:00,55.55,55.83,55.53,55.83,264000.0,36.8881,37.074,36.8748,37.074,264000.0
2008-01-07 14:40:00,55.82,55.88,55.58,55.59,470100.0,37.0673,37.1072,36.908,36.9146,470100.0
2008-01-07 14:50:00,55.61,55.67,55.34,55.63,506100.0,36.9279,36.9677,36.7486,36.9412,506100.0
2008-01-07 15:00:00,55.63,55.87,55.45,55.45,731100.0,36.9412,37.1005,36.8216,36.8216,731100.0
2008-01-07 15:10:00,55.47,55.57,55.19,55.36,468000.0,36.8349,36.9013,36.649,36.7619,468000.0
2008-01-07 15:20:00,55.38,55.48,55.3,55.35,365400.0,36.7752,36.8416,36.722,36.7552,365400.0
2008-01-07 15:30:00,55.36,55.43,55.15,55.17,499800.0,36.7619,36.8084,36.6224,36.6357,499800.0
2008-01-07 15:40:00,55.17,56.02,55.13,55.98,844200.0,36.6357,37.2002,36.6091,37.1736,844200.0
2008-01-07 15:50:00,55.97,56.23,55.89,56.22,1586400.0,37.167,37.3396,37.1138,37.333,1586400.0
2008-01-08 09:30:00,56.69,56.73,56.27,56.41,836700.0,37.6451,37.6716,37.3662,37.4591,836700.0
2008-01-08 09:40:00,56.44,56.95,56.36,56.83,837900.0,37.4791,37.8177,37.4259,37.738,837900.0
2008-01-08 09:50:00,56.81,56.87,56.59,56.69,378000.0,37.7248,37.7646,37.5787,37.6451,378000.0
2008-01-08 10:00:00,56.7,57.25,56.6,57.21,741600.0,37.6517,38.0169,37.5853,37.9904,741600.0
2008-01-08 10:10:00,57.22,57.37,57.15,57.24,876900.0,37.997,38.0966,37.9505,38.0103,876900.0
2008-01-08 10:20:00,57.24,57.41,57.2,57.31,555300.0,38.0103,38.1232,37.9837,38.0568,555300.0
2008-01-08 10:30:00,57.31,57.39,57.11,57.17,555600.0,38.0568,38.1099,37.924,37.9638,555600.0
2008-01-08 10:40:00,57.19,57.27,57.07,57.15,219300.0,37.9771,38.0302,37.8974,37.9505,219300.0
2008-01-08 10:50:00,57.14,57.17,56.98,57.01,313800.0,37.9439,37.9638,37.8376,37.8576,313800.0
2008-01-08 11:00:00,57.01,57.09,56.93,56.99,411900.0,37.8576,37.9107,37.8044,37.8443,411900.0
2008-01-08 11:10:00,56.98,56.98,56.71,56.82,364200.0,37.8376,37.8376,37.6584,37.7314,364200.0
2008-01-08 11:20:00,56.84,57.03,56.76,56.92,552600.0,37.7447,37.8708,37.6916,37.7978,552600.0
2008-01-08 11:30:00,56.91,56.91,56.66,56.76,352800.0,37.7912,37.7912,37.6251,37.6916,352800.0
2008-01-08 11:40:00,56.75,56.79,56.34,56.39,461100.0,37.6849,37.7115,37.4127,37.4459,461100.0
2008-01-08 11:50:00,56.36,56.79,56.29,56.71,472500.0,37.4259,37.7115,37.3794,37.6584,472500.0
2008-01-08 12:00:00,56.73,56.81,56.46,56.76,314400.0,37.6716,37.7248,37.4923,37.6916,314400.0
2008-01-08 12:10:00,56.77,56.89,56.7,56.76,170100.0,37.6982,37.7779,37.6517,37.6916,170100.0
2008-01-08 12:20:00,56.75,56.96,56.67,56.92,183300.0,37.6849,37.8244,37.6318,37.7978,183300.0
2008-01-08 12:30:00,56.94,56.98,56.74,56.8,151200.0,37.8111,37.8376,37.6783,37.7181,151200.0
2008-01-08 12:40:00,56.79,56.84,56.62,56.77,233400.0,37.7115,37.7447,37.5986,37.6982,233400.0
2008-01-08 12:50:00,56.77,56.92,56.68,56.74,143400.0,37.6982,37.7978,37.6384,37.6783,143400.0
2008-01-08 13:00:00,56.75,57.02,56.49,56.94,417600.0,37.6849,37.8642,37.5123,37.8111,417600.0
2008-01-08 13:10:00,56.95,57.16,56.89,56.9,411000.0,37.8177,37.9572,37.7779,37.7845,411000.0
2008-01-08 13:20:00,56.91,57.21,56.81,57.19,357600.0,37.7912,37.9904,37.7248,37.9771,357600.0
2008-01-08 13:30:00,57.19,57.2,56.78,56.81,242700.0,37.9771,37.9837,37.7048,37.7248,242700.0
2008-01-08 13:40:00,56.8,57.04,56.73,56.96,248400.0,37.7181,37.8775,37.6716,37.8244,248400.0
2008-01-08 13:50:00,56.96,57.13,56.93,57.12,348900.0,37.8244,37.9373,37.8044,37.9306,348900.0
2008-01-08 14:00:00,57.13,57.2,57.06,57.12,231600.0,37.9373,37.9837,37.8908,37.9306,231600.0
2008-01-08 14:10:00,57.13,57.26,57.05,57.07,226500.0,37.9373,38.0236,37.8841,37.8974,226500.0
2008-01-08 14:20:00,57.09,57.24,57.06,57.24,213000.0,37.9107,38.0103,37.8908,38.0103,213000.0
2008-01-08 14:30:00,57.23,57.25,56.87,56.89,259800.0,38.0037,38.0169,37.7646,37.7779,259800.0
2008-01-08 14:40:00,56.91,56.95,56.59,56.79,604800.0,37.7912,37.8177,37.5787,37.7115,604800.0
2008-01-08 14:50:00,56.79,56.84,56.45,56.47,533400.0,37.7115,37.7447,37.4857,37.499,533400.0
2008-01-08 15:00:00,56.45,56.75,56.37,56.41,597600.0,37.4857,37.6849,37.4326,37.4591,597600.0
2008-01-08 15:10:00,56.43,56.45,55.9,55.98,996000.0,37.4724,37.4857,37.1205,37.1736,996000.0
2008-01-08 15:20:00,55.99,56.06,55.59,55.95,922500.0,37.1802,37.2267,36.9146,37.1537,922500.0
2008-01-08 15:30:00,55.95,56.33,55.86,55.92,689700.0,37.1537,37.406,37.0939,37.1337,689700.0
2008-01-08 15:40:00,55.92,56.02,55.51,55.52,919500.0,37.1337,37.2002,36.8615,36.8681,919500.0
2008-01-08 15:50:00,55.52,55.57,55.1,55.23,1338300.0,36.8681,36.9013,36.5892,36.6756,1338300.0
2008-01-09 09:30:00,57.24,57.3,56.85,57.24,1017300.0,38.0103,38.0501,37.7513,38.0103,1017300.0
2008-01-09 09:40:00,57.24,57.54,57.2,57.41,1033500.0,38.0103,38.2095,37.9837,38.1232,1033500.0
2008-01-09 09:50:00,57.43,57.47,57.08,57.35,706500.0,38.1365,38.163,37.904,38.0833,706500.0
2008-01-09 10:00:00,57.34,57.69,57.34,57.63,878400.0,38.0767,38.3091,38.0767,38.2693,878400.0
2008-01-09 10:10:00,57.66,57.8,57.42,57.56,770700.0,38.2892,38.3822,38.1298,38.2228,770700.0
2008-01-09 10:20:00,57.55,57.55,57.21,57.34,778200.0,38.2162,38.2162,37.9904,38.0767,778200.0
2008-01-09 10:30:00,57.33,57.47,57.24,57.4,670500.0,38.0701,38.163,38.0103,38.1165,670500.0
2008-01-09 10:40:00,57.4,57.7,57.4,57.56,494700.0,38.1165,38.3158,38.1165,38.2228,494700.0
2008-01-09 10:50:00,57.56,57.76,57.4,57.66,321900.0,38.2228,38.3556,38.1165,38.2892,321900.0
2008-01-09 11:00:00,57.65,57.79,57.48,57.56,486600.0,38.2826,38.3755,38.1697,38.2228,486600.0
2008-01-09 11:10:00,57.55,57.74,57.37,57.5,651900.0,38.2162,38.3423,38.0966,38.183,651900.0
2008-01-09 11:20:00,57.5,57.72,57.38,57.48,432300.0,38.183,38.329,38.1033,38.1697,432300.0
2008-01-09 11:30:00,57.45,57.52,57.19,57.26,439500.0,38.1497,38.1962,37.9771,38.0236,439500.0
2008-01-09 11:40:00,57.25,57.34,57.13,57.15,557400.0,38.0169,38.0767,37.9373,37.9505,557400.0
2008-01-09 11:50:00,57.15,57.17,56.9,57.13,727800.0,37.9505,37.9638,37.7845,37.9373,727800.0
2008-01-09 12:00:00,57.13,57.33,57.01,57.27,473400.0,37.9373,38.0701,37.8576,38.0302,473400.0
2008-01-09 12:10:00,57.27,57.48,57.22,57.47,425700.0,38.0302,38.1697,37.997,38.163,425700.0
2008-01-09 12:20:00,57.48,57.61,57.2,57.58,397800.0,38.1697,38.256,37.9837,38.2361,397800.0
2008-01-09 12:30:00,57.57,57.57,57.3,57.34,371400.0,38.2294,38.2294,38.0501,38.0767,371400.0
2008-01-09 12:40:00,57.35,57.41,57.17,57.37,261300.0,38.0833,38.1232,37.9638,38.0966,261300.0
2008-01-09 12:50:00,57.33,57.47,57.19,57.46,215400.0,38.0701,38.163,37.9771,38.1564,215400.0
2008-01-09 13:00:00,57.47,57.5,57.27,57.31,227700.0,38.163,38.183,38.0302,38.0568,227700.0
2008-01-09 13:10:00,57.29,57.35,57.09,57.18,351300.0,38.0435,38.0833,37.9107,37.9705,351300.0
2008-01-09 13:20:00,57.18,57.33,57.02,57.1,456600.0,37.9705,38.0701,37.8642,37.9173,456600.0
2008-01-09 13:30:00,57.09,57.13,56.76,56.94,567000.0,37.9107,37.9373,37.6916,37.8111,567000.0
2008-01-09 13:40:00,56.96,56.96,56.69,56.77,568200.0,37.8244,37.8244,37.6451,37.6982,568200.0
2008-01-09 13:50:00,56.77,56.92,56.65,56.8,444300.0,37.6982,37.7978,37.6185,37.7181,444300.0
2008-01-09 14:00:00,56.82,56.87,56.63,56.64,506700.0,37.7314,37.7646,37.6052,37.6119,506700.0
2008-01-09 14:10:00,56.63,56.91,56.51,56.66,438300.0,37.6052,37.7912,37.5255,37.6251,438300.0
2008-01-09 14:20:00,56.65,57.04,56.59,57.04,558600.0,37.6185,37.8775,37.5787,37.8775,558600.0
2008-01-09 14:30:00,57.04,57.29,56.97,57.12,505200.0,37.8775,38.0435,37.831,37.9306,505200.0
2008-01-09 14:40:00,57.16,57.35,56.91,57.34,465900.0,37.9572,38.0833,37.7912,38.0767,465900.0
2008-01-09 14:50:00,57.35,57.5,57.24,57.47,520800.0,38.0833,38.183,38.0103,38.163,520800.0
2008-01-09 15:00:00,57.46,57.95,57.45,57.86,907500.0,38.1564,38.4818,38.1497,38.422,907500.0
2008-01-09 15:10:00,57.86,57.96,57.44,57.92,1192200.0,38.422,38.4884,38.1431,38.4619,1192200.0
2008-01-09 15:20:00,57.92,57.98,57.5,57.56,1038600.0,38.4619,38.5017,38.183,38.2228,1038600.0
2008-01-09 15:30:00,57.58,58.03,57.43,58.03,1062900.0,38.2361,38.5349,38.1365,38.5349,1062900.0
2008-01-09 15:40:00,58.03,58.28,57.91,58.24,1580100.0,38.5349,38.7009,38.4552,38.6743,1580100.0
2008-01-09 15:50:00,58.21,58.91,58.18,58.79,2713500.0,38.6544,39.1193,38.6345,39.0396,2713500.0
2008-01-09 16:00:00,58.79,58.98,58.67,58.67,2841000.0,39.0396,39.1657,38.9599,38.9599,2841000.0
2008-01-09 16:10:00,58.67,58.67,57.42,57.42,120900.0,38.9599,38.9599,38.1298,38.1298,120900.0
2008-01-10 09:30:00,57.71,57.82,57.42,57.57,495900.0,38.3224,38.3954,38.1298,38.2294,495900.0
2008-01-10 09:40:00,57.58,57.97,57.37,57.82,585000.0,38.2361,38.4951,38.0966,38.3954,585000.0
2008-01-10 09:50:00,57.83,58.13,57.77,58.05,747600.0,38.4021,38.6013,38.3622,38.5482,747600.0
2008-01-10 10:00:00,58.04,58.39,58.0,58.31,709800.0,38.5415,38.774,38.515,38.7208,709800.0
2008-01-10 10:10:00,58.3,58.45,58.13,58.39,480900.0,38.7142,38.8138,38.6013,38.774,480900.0
2008-01-10 10:20:00,58.39,58.41,58.14,58.23,633000.0,38.774,38.7872,38.6079,38.6677,633000.0
2008-01-10 10:30:00,58.22,58.65,58.17,58.6,599700.0,38.6611,38.9466,38.6279,38.9134,599700.0
2008-01-10 10:40:00,58.59,58.65,58.06,58.07,348000.0,38.9068,38.9466,38.5548,38.5615,348000.0
2008-01-10 10:50:00,58.07,58.16,57.95,58.13,353700.0,38.5615,38.6212,38.4818,38.6013,353700.0
2008-01-10 11:00:00,58.12,58.12,57.87,58.07,250500.0,38.5947,38.5947,38.4286,38.5615,250500.0
2008-01-10 11:10:00,58.07,58.2,57.99,58.03,259500.0,38.5615,38.6478,38.5083,38.5349,259500.0
2008-01-10 11:20:00,58.05,58.32,57.96,58.22,366300.0,38.5482,38.7275,38.4884,38.6611,366300.0
2008-01-10 11:30:00,58.27,58.3,57.98,58.04,381900.0,38.6943,38.7142,38.5017,38.5415,381900.0
2008-01-10 11:40:00,58.04,58.09,57.84,58.08,451500.0,38.5415,38.5747,38.4087,38.5681,451500.0
2008-01-10 11:50:00,58.09,58.22,58.04,58.19,492000.0,38.5747,38.6611,38.5415,38.6411,492000.0
2008-01-10 12:00:00,58.19,58.27,58.12,58.26,296100.0,38.6411,38.6943,38.5947,38.6876,296100.0
2008-01-10 12:10:00,58.25,58.87,58.03,58.79,648000.0,38.681,39.0927,38.5349,39.0396,648000.0
2008-01-10 12:20:00,58.8,59.18,58.56,58.59,1201800.0,39.0462,39.2986,38.8868,38.9068,1201800.0
2008-01-10 12:30:00,58.58,58.82,58.54,58.57,738300.0,38.9001,39.0595,38.8736,38.8935,738300.0
2008-01-10 12:40:00,58.56,58.62,58.38,58.61,686700.0,38.8868,38.9267,38.7673,38.92,686700.0
2008-01-10 12:50:00,58.6,59.1,58.54,59.07,611100.0,38.9134,39.2454,38.8736,39.2255,611100.0
2008-01-10 13:00:00,59.08,59.16,58.86,58.97,689700.0,39.2322,39.2853,39.0861,39.1591,689700.0
2008-01-10 13:10:00,58.95,59.01,58.67,58.91,591600.0,39.1458,39.1857,38.9599,39.1193,591600.0
2008-01-10 13:20:00,58.94,59.17,58.87,58.98,576000.0,39.1392,39.2919,39.0927,39.1657,576000.0
2008-01-10 13:30:00,59.0,59.12,58.51,58.64,674400.0,39.179,39.2587,38.8536,38.94,674400.0
2008-01-10 13:40:00,58.63,58.82,58.5,58.7,460200.0,38.9333,39.0595,38.847,38.9798,460200.0
2008-01-10 13:50:00,58.72,58.73,58.35,58.73,698400.0,38.9931,38.9997,38.7474,38.9997,698400.0
2008-01-10 14:00:00,58.71,58.78,58.36,58.52,591000.0,38.9865,39.0329,38.754,38.8603,591000.0
2008-01-10 14:10:00,58.55,59.05,58.4,59.05,558600.0,38.8802,39.2122,38.7806,39.2122,558600.0
2008-01-10 14:20:00,59.02,59.11,58.8,58.94,605700.0,39.1923,39.2521,39.0462,39.1392,605700.0
2008-01-10 14:30:00,58.98,59.49,58.83,59.48,730200.0,39.1657,39.5044,39.0661,39.4978,730200.0
2008-01-10 14:40:00,59.48,59.57,59.37,59.43,714300.0,39.4978,39.5575,39.4247,39.4646,714300.0
2008-01-10 14:50:00,59.47,59.73,59.44,59.59,886200.0,39.4911,39.6638,39.4712,39.5708,886200.0
2008-01-10 15:00:00,59.58,59.83,59.48,59.8,715200.0,39.5642,39.7302,39.4978,39.7103,715200.0
2008-01-10 15:10:00,59.8,59.84,59.27,59.35,709500.0,39.7103,39.7368,39.3583,39.4114,709500.0
2008-01-10 15:20:00,59.36,59.85,59.34,59.82,640800.0,39.4181,39.7435,39.4048,39.7236,640800.0
2008-01-10 15:30:00,59.82,60.02,59.65,59.75,1084200.0,39.7236,39.8564,39.6107,39.6771,1084200.0
2008-01-10 15:40:00,59.74,59.84,59.21,59.26,816300.0,39.6704,39.7368,39.3185,39.3517,816300.0
2008-01-10 15:50:00,59.26,59.38,59.0,59.25,1998900.0,39.3517,39.4314,39.179,39.345,1998900.0
2008-01-10 16:00:00,59.26,59.3,59.07,59.07,1533900.0,39.3517,39.3782,39.2255,39.2255,1533900.0
2008-01-10 16:10:00,58.99,58.99,58.9,58.9,28500.0,39.1724,39.1724,39.1126,39.1126,28500.0
2008-01-11 09:30:00,57.66,57.75,57.45,57.63,686700.0,38.2892,38.349,38.1497,38.2693,686700.0
2008-01-11 09:40:00,57.64,57.82,57.5,57.82,506700.0,38.2759,38.3954,38.183,38.3954,506700.0
2008-01-11 09:50:00,57.82,57.88,57.61,57.77,596100.0,38.3954,38.4353,38.256,38.3622,596100.0
2008-01-11 10:00:00,57.76,57.76,57.5,57.5,426600.0,38.3556,38.3556,38.183,38.183,426600.0
2008-01-11 10:10:00,57.5,57.7,57.47,57.55,253800.0,38.183,38.3158,38.163,38.2162,253800.0
2008-01-11 10:20:00,57.57,57.76,57.57,57.67,317400.0,38.2294,38.3556,38.2294,38.2958,317400.0
2008-01-11 10:30:00,57.66,57.82,57.6,57.79,327300.0,38.2892,38.3954,38.2494,38.3755,327300.0
2008-01-11 10:40:00,57.8,57.99,57.76,57.95,222600.0,38.3822,38.5083,38.3556,38.4818,222600.0
2008-01-11 10:50:00,57.98,58.09,57.87,57.89,271800.0,38.5017,38.5747,38.4286,38.4419,271800.0
2008-01-11 11:00:00,57.86,57.89,57.62,57.7,202500.0,38.422,38.4419,38.2626,38.3158,202500.0
2008-01-11 11:10:00,57.7,57.79,57.66,57.69,233400.0,38.3158,38.3755,38.2892,38.3091,233400.0
2008-01-11 11:20:00,57.69,57.77,57.6,57.72,194100.0,38.3091,38.3622,38.2494,38.329,194100.0
2008-01-11 11:30:00,57.71,58.03,57.71,57.84,306600.0,38.3224,38.5349,38.3224,38.4087,306600.0
2008-01-11 11:40:00,57.84,57.9,57.75,57.9,209400.0,38.4087,38.4486,38.349,38.4486,209400.0
2008-01-11 11:50:00,57.9,57.96,57.77,57.81,213300.0,38.4486,38.4884,38.3622,38.3888,213300.0
2008-01-11 12:00:00,57.79,57.79,57.65,57.69,208500.0,38.3755,38.3755,38.2826,38.3091,208500.0
2008-01-11 12:10:00,57.69,57.86,57.64,57.65,188400.0,38.3091,38.422,38.2759,38.2826,188400.0
2008-01-11 12:20:00,57.64,57.77,57.53,57.74,252900.0,38.2759,38.3622,38.2029,38.3423,252900.0
2008-01-11 12:30:00,57.73,57.74,57.57,57.6,242100.0,38.3357,38.3423,38.2294,38.2494,242100.0
2008-01-11 12:40:00,57.6,57.66,57.5,57.59,359400.0,38.2494,38.2892,38.183,38.2427,359400.0
2008-01-11 12:50:00,57.59,57.78,57.54,57.78,355200.0,38.2427,38.3689,38.2095,38.3689,355200.0
2008-01-11 13:00:00,57.79,57.81,57.47,57.56,245700.0,38.3755,38.3888,38.163,38.2228,245700.0
2008-01-11 13:10:00,57.56,57.6,57.43,57.46,334800.0,38.2228,38.2494,38.1365,38.1564,334800.0
2008-01-11 13:20:00,57.46,57.48,57.23,57.33,734700.0,38.1564,38.1697,38.0037,38.0701,734700.0
2008-01-11 13:30:00,57.33,57.34,57.08,57.1,550800.0,38.0701,38.0767,37.904,37.9173,550800.0
2008-01-11 13:40:00,57.1,57.28,56.97,56.98,378600.0,37.9173,38.0369,37.831,37.8376,378600.0
2008-01-11 13:50:00,56.98,57.29,56.97,57.15,336300.0,37.8376,38.0435,37.831,37.9505,336300.0
2008-01-11 14:00:00,57.15,57.22,57.07,57.21,199200.0,37.9505,37.997,37.8974,37.9904,199200.0
2008-01-11 14:10:00,57.21,57.46,57.19,57.38,353100.0,37.9904,38.1564,37.9771,38.1033,353100.0
2008-01-11 14:20:00,57.37,57.43,57.35,57.42,160800.0,38.0966,38.1365,38.0833,38.1298,160800.0
2008-01-11 14:30:00,57.41,57.42,57.29,57.36,180600.0,38.1232,38.1298,38.0435,38.09,180600.0
2008-01-11 14:40:00,57.34,57.45,57.15,57.16,171900.0,38.0767,38.1497,37.9505,37.9572,171900.0
2008-01-11 14:50:00,57.17,57.22,56.95,57.18,307200.0,37.9638,37.997,37.8177,37.9705,307200.0
2008-01-11 15:00:00,57.18,57.2,57.0,57.05,198900.0,37.9705,37.9837,37.8509,37.8841,198900.0
2008-01-11 15:10:00,57.02,57.04,56.76,56.86,532200.0,37.8642,37.8775,37.6916,37.758,532200.0
2008-01-11 15:20:00,56.85,57.2,56.73,57.15,548400.0,37.7513,37.9837,37.6716,37.9505,548400.0
2008-01-11 15:30:00,57.11,57.17,56.97,57.13,613200.0,37.924,37.9638,37.831,37.9373,613200.0
2008-01-11 15:40:00,57.14,57.15,56.89,57.01,486300.0,37.9439,37.9505,37.7779,37.8576,486300.0
2008-01-11 15:50:00,57.01,57.14,56.67,56.75,1619400.0,37.8576,37.9439,37.6318,37.6849,1619400.0
2008-01-11 16:00:00,56.7,57.27,56.67,56.8,1789200.0,37.6517,38.0302,37.6318,37.7181,1789200.0
2008-01-11 16:10:00,57.27,57.27,56.77,56.77,193800.0,38.0302,38.0302,37.6982,37.6982,193800.0
2008-01-14 09:30:00,56.85,56.95,56.57,56.58,507900.0,37.7513,37.8177,37.5654,37.572,507900.0
2008-01-14 09:40:00,56.59,56.59,56.31,56.48,401100.0,37.5787,37.5787,37.3927,37.5056,401100.0
2008-01-14 09:50:00,56.49,56.6,56.36,56.52,264300.0,37.5123,37.5853,37.4259,37.5322,264300.0
2008-01-14 10:00:00,56.53,56.67,56.35,56.67,315300.0,37.5388,37.6318,37.4193,37.6318,315300.0
2008-01-14 10:10:00,56.67,56.7,56.54,56.6,237000.0,37.6318,37.6517,37.5455,37.5853,237000.0
2008-01-14 10:20:00,56.62,56.66,56.49,56.62,242400.0,37.5986,37.6251,37.5123,37.5986,242400.0
2008-01-14 10:30:00,56.62,56.87,56.62,56.84,250800.0,37.5986,37.7646,37.5986,37.7447,250800.0
2008-01-14 10:40:00,56.84,56.87,56.62,56.65,288900.0,37.7447,37.7646,37.5986,37.6185,288900.0
2008-01-14 10:50:00,56.66,56.86,56.58,56.84,153900.0,37.6251,37.758,37.572,37.7447,153900.0
2008-01-14 11:00:00,56.84,56.95,56.79,56.89,241500.0,37.7447,37.8177,37.7115,37.7779,241500.0
2008-01-14 11:10:00,56.87,56.88,56.73,56.75,200700.0,37.7646,37.7712,37.6716,37.6849,200700.0
2008-01-14 11:20:00,56.75,56.76,56.68,56.7,114600.0,37.6849,37.6916,37.6384,37.6517,114600.0
2008-01-14 11:30:00,56.72,56.74,56.47,56.48,181200.0,37.665,37.6783,37.499,37.5056,181200.0
2008-01-14 11:40:00,56.5,56.65,56.47,56.62,238800.0,37.5189,37.6185,37.499,37.5986,238800.0
2008-01-14 11:50:00,56.61,56.68,56.54,56.56,192300.0,37.5919,37.6384,37.5455,37.5587,192300.0
2008-01-14 12:00:00,56.55,56.6,56.39,56.44,254400.0,37.5521,37.5853,37.4459,37.4791,254400.0
2008-01-14 12:10:00,56.43,56.46,56.29,56.37,310800.0,37.4724,37.4923,37.3794,37.4326,310800.0
2008-01-14 12:20:00,56.37,56.48,56.3,56.38,191700.0,37.4326,37.5056,37.3861,37.4392,191700.0
2008-01-14 12:30:00,56.38,56.5,56.35,56.43,186300.0,37.4392,37.5189,37.4193,37.4724,186300.0
2008-01-14 12:40:00,56.43,56.48,56.33,56.45,183900.0,37.4724,37.5056,37.406,37.4857,183900.0
2008-01-14 12:50:00,56.44,56.6,56.4,56.47,154500.0,37.4791,37.5853,37.4525,37.499,154500.0
2008-01-14 13:00:00,56.49,56.58,56.47,56.57,130800.0,37.5123,37.572,37.499,37.5654,130800.0
2008-01-14 13:10:00,56.57,56.62,56.46,56.59,258600.0,37.5654,37.5986,37.4923,37.5787,258600.0
2008-01-14 13:20:00,56.58,56.68,56.48,56.5,250500.0,37.572,37.6384,37.5056,37.5189,250500.0
2008-01-14 13:30:00,56.5,56.63,56.49,56.59,211500.0,37.5189,37.6052,37.5123,37.5787,211500.0
2008-01-14 13:40:00,56.58,56.81,56.54,56.71,369600.0,37.572,37.7248,37.5455,37.6584,369600.0
2008-01-14 13:50:00,56.71,56.93,56.71,56.9,255000.0,37.6584,37.8044,37.6584,37.7845,255000.0
2008-01-14 14:00:00,56.9,56.96,56.76,56.83,193800.0,37.7845,37.8244,37.6916,37.738,193800.0
2008-01-14 14:10:00,56.83,56.88,56.66,56.71,274200.0,37.738,37.7712,37.6251,37.6584,274200.0
2008-01-14 14:20:00,56.71,56.89,56.69,56.89,134700.0,37.6584,37.7779,37.6451,37.7779,134700.0
2008-01-14 14:30:00,56.89,57.07,56.87,57.06,200400.0,37.7779,37.8974,37.7646,37.8908,200400.0
2008-01-14 14:40:00,57.07,57.09,56.96,57.0,223500.0,37.8974,37.9107,37.8244,37.8509,223500.0
2008-01-14 14:50:00,56.98,57.13,56.88,57.1,216600.0,37.8376,37.9373,37.7712,37.9173,216600.0
2008-01-14 15:00:00,57.1,57.17,56.83,57.07,186000.0,37.9173,37.9638,37.738,37.8974,186000.0
2008-01-14 15:10:00,57.09,57.16,56.84,56.92,292800.0,37.9107,37.9572,37.7447,37.7978,292800.0
2008-01-14 15:20:00,56.9,56.93,56.76,56.9,210300.0,37.7845,37.8044,37.6916,37.7845,210300.0
2008-01-14 15:30:00,56.91,56.99,56.77,56.95,296700.0,37.7912,37.8443,37.6982,37.8177,296700.0
2008-01-14 15:40:00,56.96,57.14,56.87,56.91,631200.0,37.8244,37.9439,37.7646,37.7912,631200.0
2008-01-14 15:50:00,56.92,57.0,56.59,56.91,1700100.0,37.7978,37.8509,37.5787,37.7912,1700100.0
2008-01-15 09:30:00,53.97,54.49,53.87,54.25,1422600.0,35.8388,36.1842,35.7724,36.0248,1422600.0
2008-01-15 09:40:00,54.25,54.42,54.06,54.24,776100.0,36.0248,36.1377,35.8986,36.0181,776100.0
2008-01-15 09:50:00,54.25,54.43,54.13,54.16,566700.0,36.0248,36.1443,35.9451,35.965,566700.0
2008-01-15 10:00:00,54.16,54.23,53.94,53.97,1131900.0,35.965,36.0115,35.8189,35.8388,1131900.0
2008-01-15 10:10:00,53.97,53.99,53.46,53.52,1229700.0,35.8388,35.8521,35.5002,35.54,1229700.0
2008-01-15 10:20:00,53.54,53.57,53.27,53.37,1221000.0,35.5533,35.5732,35.374,35.4404,1221000.0
2008-01-15 10:30:00,53.37,53.37,53.06,53.08,1242600.0,35.4404,35.4404,35.2346,35.2478,1242600.0
2008-01-15 10:40:00,53.08,53.16,52.81,52.85,1131600.0,35.2478,35.301,35.0686,35.0951,1131600.0
2008-01-15 10:50:00,52.83,52.9,52.73,52.79,799800.0,35.0818,35.1283,35.0154,35.0553,799800.0
2008-01-15 11:00:00,52.81,53.16,52.78,53.07,638400.0,35.0686,35.301,35.0486,35.2412,638400.0
2008-01-15 11:10:00,53.09,53.43,53.04,53.05,526500.0,35.2545,35.4803,35.2213,35.2279,526500.0
2008-01-15 11:20:00,53.07,53.07,52.83,52.9,546300.0,35.2412,35.2412,35.0818,35.1283,546300.0
2008-01-15 11:30:00,52.87,52.98,52.74,52.82,385500.0,35.1084,35.1814,35.0221,35.0752,385500.0
2008-01-15 11:40:00,52.83,52.88,52.57,52.61,592500.0,35.0818,35.115,34.9092,34.9357,592500.0
2008-01-15 11:50:00,52.61,52.78,52.52,52.77,429900.0,34.9357,35.0486,34.876,35.042,429900.0
2008-01-15 12:00:00,52.79,53.02,52.74,53.0,398700.0,35.0553,35.208,35.0221,35.1947,398700.0
2008-01-15 12:10:00,53.0,53.19,52.95,52.99,458400.0,35.1947,35.3209,35.1615,35.1881,458400.0
2008-01-15 12:20:00,53.0,53.15,52.92,53.04,445500.0,35.1947,35.2943,35.1416,35.2213,445500.0
2008-01-15 12:30:00,53.08,53.15,52.93,53.02,645300.0,35.2478,35.2943,35.1482,35.208,645300.0
2008-01-15 12:40:00,53.03,53.09,52.84,53.04,450900.0,35.2146,35.2545,35.0885,35.2213,450900.0
2008-01-15 12:50:00,53.03,53.07,52.95,53.07,231900.0,35.2146,35.2412,35.1615,35.2412,231900.0
2008-01-15 13:00:00,53.07,53.33,52.98,53.29,332400.0,35.2412,35.4139,35.1814,35.3873,332400.0
2008-01-15 13:10:00,53.29,53.43,53.26,53.36,364200.0,35.3873,35.4803,35.3674,35.4338,364200.0
2008-01-15 13:20:00,53.35,53.35,53.03,53.04,295800.0,35.4271,35.4271,35.2146,35.2213,295800.0
2008-01-15 13:30:00,53.04,53.12,52.94,53.07,234900.0,35.2213,35.2744,35.1549,35.2412,234900.0
2008-01-15 13:40:00,53.07,53.13,52.91,53.07,297000.0,35.2412,35.281,35.135,35.2412,297000.0
2008-01-15 13:50:00,53.07,53.07,52.77,52.94,449700.0,35.2412,35.2412,35.042,35.1549,449700.0
2008-01-15 14:00:00,52.95,53.16,52.86,53.05,372900.0,35.1615,35.301,35.1018,35.2279,372900.0
2008-01-15 14:10:00,53.03,53.27,53.03,53.23,286800.0,35.2146,35.374,35.2146,35.3475,286800.0
2008-01-15 14:20:00,53.22,53.22,52.86,53.1,532200.0,35.3408,35.3408,35.1018,35.2611,532200.0
2008-01-15 14:30:00,53.1,53.19,52.95,53.03,265800.0,35.2611,35.3209,35.1615,35.2146,265800.0
2008-01-15 14:40:00,53.06,53.17,52.97,53.02,150600.0,35.2346,35.3076,35.1748,35.208,150600.0
2008-01-15 14:50:00,52.98,53.15,52.9,52.95,214800.0,35.1814,35.2943,35.1283,35.1615,214800.0
2008-01-15 15:00:00,52.97,52.98,52.72,52.86,547500.0,35.1748,35.1814,35.0088,35.1018,547500.0
2008-01-15 15:10:00,52.85,52.87,52.46,52.52,1040400.0,35.0951,35.1084,34.8361,34.876,1040400.0
2008-01-15 15:20:00,52.52,53.0,52.4,52.94,1568400.0,34.876,35.1947,34.7963,35.1549,1568400.0
2008-01-15 15:30:00,52.95,53.11,52.76,52.97,1051800.0,35.1615,35.2678,35.0353,35.1748,1051800.0
2008-01-15 15:40:00,52.97,53.07,52.85,52.97,1035600.0,35.1748,35.2412,35.0951,35.1748,1035600.0
2008-01-15 15:50:00,52.97,52.97,52.33,52.5,2646600.0,35.1748,35.1748,34.7498,34.8627,2646600.0
2008-01-16 09:30:00,51.22,51.48,50.81,51.43,1788600.0,34.0127,34.1854,33.7404,34.1522,1788600.0
2008-01-16 09:40:00,51.43,51.83,51.42,51.56,1322400.0,34.1522,34.4178,34.1455,34.2385,1322400.0
2008-01-16 09:50:00,51.56,51.57,50.63,50.66,1093800.0,34.2385,34.2451,33.6209,33.6408,1093800.0
2008-01-16 10:00:00,50.66,50.74,50.38,50.46,1191300.0,33.6408,33.694,33.4549,33.508,1191300.0
2008-01-16 10:10:00,50.48,50.58,50.14,50.3,841800.0,33.5213,33.5877,33.2955,33.4018,841800.0
2008-01-16 10:20:00,50.28,50.37,50.12,50.33,1040100.0,33.3885,33.4483,33.2823,33.4217,1040100.0
2008-01-16 10:30:00,50.33,50.37,49.83,49.85,810000.0,33.4217,33.4483,33.0897,33.103,810000.0
2008-01-16 10:40:00,49.84,49.87,49.17,49.22,1302600.0,33.0963,33.1162,32.6514,32.6846,1302600.0
2008-01-16 10:50:00,49.22,49.63,49.0,49.54,1151400.0,32.6846,32.9569,32.5385,32.8971,1151400.0
2008-01-16 11:00:00,49.55,50.01,49.53,49.99,1004400.0,32.9037,33.2092,32.8905,33.1959,1004400.0
2008-01-16 11:10:00,49.98,50.15,49.87,50.0,858600.0,33.1893,33.3022,33.1162,33.2026,858600.0
2008-01-16 11:20:00,49.99,50.33,49.99,50.31,689100.0,33.1959,33.4217,33.1959,33.4084,689100.0
2008-01-16 11:30:00,50.31,50.32,49.87,49.9,803700.0,33.4084,33.4151,33.1162,33.1362,803700.0
2008-01-16 11:40:00,49.91,50.07,49.77,50.06,578700.0,33.1428,33.249,33.0498,33.2424,578700.0
2008-01-16 11:50:00,50.07,50.57,50.05,50.44,1158900.0,33.249,33.5811,33.2358,33.4947,1158900.0
2008-01-16 12:00:00,50.44,51.06,50.43,50.8,2351100.0,33.4947,33.9065,33.4881,33.7338,2351100.0
2008-01-16 12:10:00,50.81,50.9,50.6,50.69,1588500.0,33.7404,33.8002,33.601,33.6608,1588500.0
2008-01-16 12:20:00,50.69,50.82,50.6,50.81,695700.0,33.6608,33.7471,33.601,33.7404,695700.0
2008-01-16 12:30:00,50.81,51.19,50.79,50.98,592500.0,33.7404,33.9928,33.7272,33.8533,592500.0
2008-01-16 12:40:00,50.99,51.23,50.95,51.01,596100.0,33.86,34.0193,33.8334,33.8733,596100.0
2008-01-16 12:50:00,51.01,51.03,50.64,50.72,523200.0,33.8733,33.8865,33.6276,33.6807,523200.0
2008-01-16 13:00:00,50.72,50.87,50.7,50.78,397200.0,33.6807,33.7803,33.6674,33.7205,397200.0
2008-01-16 13:10:00,50.78,50.78,50.28,50.34,616800.0,33.7205,33.7205,33.3885,33.4283,616800.0
2008-01-16 13:20:00,50.34,50.5,50.28,50.28,274200.0,33.4283,33.5346,33.3885,33.3885,274200.0
2008-01-16 13:30:00,50.28,50.66,50.12,50.59,806400.0,33.3885,33.6408,33.2823,33.5944,806400.0
2008-01-16 13:40:00,50.59,50.65,50.29,50.32,691200.0,33.5944,33.6342,33.3951,33.4151,691200.0
2008-01-16 13:50:00,50.33,50.53,50.32,50.43,348900.0,33.4217,33.5545,33.4151,33.4881,348900.0
2008-01-16 14:00:00,50.42,50.78,50.16,50.72,643800.0,33.4815,33.7205,33.3088,33.6807,643800.0
2008-01-16 14:10:00,50.73,50.8,50.52,50.63,424800.0,33.6873,33.7338,33.5479,33.6209,424800.0
2008-01-16 14:20:00,50.62,51.05,50.56,51.05,402300.0,33.6143,33.8998,33.5744,33.8998,402300.0
2008-01-16 14:30:00,51.04,51.5,51.01,51.41,968400.0,33.8932,34.1986,33.8733,34.1389,968400.0
2008-01-16 14:40:00,51.4,51.47,51.21,51.21,720600.0,34.1322,34.1787,34.0061,34.0061,720600.0
2008-01-16 14:50:00,51.26,51.26,50.83,50.86,864900.0,34.0393,34.0393,33.7537,33.7737,864900.0
2008-01-16 15:00:00,50.85,51.05,50.77,51.01,1111200.0,33.767,33.8998,33.7139,33.8733,1111200.0
2008-01-16 15:10:00,51.01,51.32,50.84,51.26,659700.0,33.8733,34.0791,33.7604,34.0393,659700.0
2008-01-16 15:20:00,51.27,51.45,51.13,51.42,843000.0,34.0459,34.1654,33.9529,34.1455,843000.0
2008-01-16 15:30:00,51.44,51.52,50.87,50.91,1190100.0,34.1588,34.2119,33.7803,33.8069,1190100.0
2008-01-16 15:40:00,50.91,51.0,50.69,50.75,931500.0,33.8069,33.8666,33.6608,33.7006,931500.0
2008-01-16 15:50:00,50.77,50.83,50.54,50.54,1367100.0,33.7139,33.7537,33.5612,33.5612,1367100.0
2008-01-16 16:00:00,50.54,50.79,50.51,50.67,1883700.0,33.5612,33.7272,33.5412,33.6475,1883700.0
2008-01-16 16:10:00,50.65,50.67,50.57,50.57,179100.0,33.6342,33.6475,33.5811,33.5811,179100.0
2008-01-17 09:30:00,51.8,52.28,51.68,51.76,736500.0,34.3979,34.7166,34.3182,34.3713,736500.0
2008-01-17 09:40:00,51.74,52.33,51.73,52.31,994800.0,34.358,34.7498,34.3514,34.7365,994800.0
2008-01-17 09:50:00,52.31,52.52,52.26,52.33,1135500.0,34.7365,34.876,34.7033,34.7498,1135500.0
2008-01-17 10:00:00,52.33,52.33,51.7,52.05,1920600.0,34.7498,34.7498,34.3315,34.5639,1920600.0
2008-01-17 10:10:00,52.06,52.06,51.04,51.07,1695600.0,34.5705,34.5705,33.8932,33.9131,1695600.0
2008-01-17 10:20:00,51.07,51.52,51.02,51.25,1420500.0,33.9131,34.2119,33.8799,34.0326,1420500.0
2008-01-17 10:30:00,51.27,51.27,50.76,50.96,822600.0,34.0459,34.0459,33.7072,33.8401,822600.0
2008-01-17 10:40:00,50.97,51.38,50.93,51.37,680100.0,33.8467,34.119,33.8201,34.1123,680100.0
2008-01-17 10:50:00,51.35,51.49,51.05,51.29,468900.0,34.099,34.192,33.8998,34.0592,468900.0
2008-01-17 11:00:00,51.29,51.64,51.27,51.42,612300.0,34.0592,34.2916,34.0459,34.1455,612300.0
2008-01-17 11:10:00,51.41,51.53,51.19,51.42,428700.0,34.1389,34.2186,33.9928,34.1455,428700.0
2008-01-17 11:20:00,51.4,51.46,51.1,51.24,288300.0,34.1322,34.1721,33.933,34.026,288300.0
2008-01-17 11:30:00,51.24,51.42,50.98,51.03,318300.0,34.026,34.1455,33.8533,33.8865,318300.0
2008-01-17 11:40:00,51.03,51.08,50.88,51.02,585000.0,33.8865,33.9197,33.7869,33.8799,585000.0
2008-01-17 11:50:00,51.05,51.17,50.68,50.78,805800.0,33.8998,33.9795,33.6541,33.7205,805800.0
2008-01-17 12:00:00,50.81,50.83,50.26,50.27,1252200.0,33.7404,33.7537,33.3752,33.3819,1252200.0
2008-01-17 12:10:00,50.26,50.42,50.08,50.4,1874400.0,33.3752,33.4815,33.2557,33.4682,1874400.0
2008-01-17 12:20:00,50.4,50.52,50.27,50.37,604800.0,33.4682,33.5479,33.3819,33.4483,604800.0
2008-01-17 12:30:00,50.37,50.77,50.31,50.4,1085700.0,33.4483,33.7139,33.4084,33.4682,1085700.0
2008-01-17 12:40:00,50.4,50.8,50.4,50.68,753600.0,33.4682,33.7338,33.4682,33.6541,753600.0
2008-01-17 12:50:00,50.71,50.79,50.44,50.53,1119300.0,33.674,33.7272,33.4947,33.5545,1119300.0
2008-01-17 13:00:00,50.53,50.54,50.28,50.48,510000.0,33.5545,33.5612,33.3885,33.5213,510000.0
2008-01-17 13:10:00,50.49,50.93,50.4,50.8,612600.0,33.528,33.8201,33.4682,33.7338,612600.0
2008-01-17 13:20:00,50.8,50.83,50.62,50.81,465300.0,33.7338,33.7537,33.6143,33.7404,465300.0
2008-01-17 13:30:00,50.81,50.91,50.72,50.83,474600.0,33.7404,33.8069,33.6807,33.7537,474600.0
2008-01-17 13:40:00,50.85,51.1,50.73,50.73,686100.0,33.767,33.933,33.6873,33.6873,686100.0
2008-01-17 13:50:00,50.72,50.78,50.44,50.65,447600.0,33.6807,33.7205,33.4947,33.6342,447600.0
2008-01-17 14:00:00,50.65,50.73,50.48,50.5,476400.0,33.6342,33.6873,33.5213,33.5346,476400.0
2008-01-17 14:10:00,50.49,50.53,50.23,50.45,599100.0,33.528,33.5545,33.3553,33.5014,599100.0
2008-01-17 14:20:00,50.46,50.47,50.18,50.21,560400.0,33.508,33.5147,33.3221,33.342,560400.0
2008-01-17 14:30:00,50.2,50.27,50.07,50.15,651900.0,33.3354,33.3819,33.249,33.3022,651900.0
2008-01-17 14:40:00,50.12,50.5,50.01,50.43,654600.0,33.2823,33.5346,33.2092,33.4881,654600.0
2008-01-17 14:50:00,50.43,50.54,50.25,50.39,733200.0,33.4881,33.5612,33.3686,33.4615,733200.0
2008-01-17 15:00:00,50.38,50.65,50.2,50.4,1057200.0,33.4549,33.6342,33.3354,33.4682,1057200.0
2008-01-17 15:10:00,50.4,50.52,50.23,50.37,592500.0,33.4682,33.5479,33.3553,33.4483,592500.0
2008-01-17 15:20:00,50.35,50.37,49.84,49.85,1209300.0,33.435,33.4483,33.0963,33.103,1209300.0
2008-01-17 15:30:00,49.85,50.12,49.67,50.07,1220400.0,33.103,33.2823,32.9834,33.249,1220400.0
2008-01-17 15:40:00,50.07,50.09,49.69,49.76,1162800.0,33.249,33.2623,32.9967,33.0432,1162800.0
2008-01-17 15:50:00,49.75,49.87,49.46,49.78,2892600.0,33.0366,33.1162,32.844,33.0565,2892600.0
2008-01-17 16:00:00,49.72,49.85,49.5,49.85,5199900.0,33.0166,33.103,32.8705,33.103,5199900.0
2008-01-17 16:10:00,50.0,50.0,50.0,50.0,19500.0,33.2026,33.2026,33.2026,33.2026,19500.0
2008-01-18 09:30:00,52.33,52.54,52.08,52.34,1710000.0,34.7498,34.8893,34.5838,34.7564,1710000.0
2008-01-18 09:40:00,52.34,52.5,52.04,52.13,1299600.0,34.7564,34.8627,34.5572,34.617,1299600.0
2008-01-18 09:50:00,52.14,52.18,51.46,51.54,1574100.0,34.6236,34.6502,34.1721,34.2252,1574100.0
2008-01-18 10:00:00,51.53,52.13,51.53,52.07,1585800.0,34.2186,34.617,34.2186,34.5772,1585800.0
2008-01-18 10:10:00,52.06,52.6,52.06,52.54,1502100.0,34.5705,34.9291,34.5705,34.8893,1502100.0
2008-01-18 10:20:00,52.55,52.58,52.45,52.54,1064400.0,34.8959,34.9158,34.8295,34.8893,1064400.0
2008-01-18 10:30:00,52.54,52.64,52.25,52.25,738300.0,34.8893,34.9557,34.6967,34.6967,738300.0
2008-01-18 10:40:00,52.27,52.33,52.09,52.25,529800.0,34.71,34.7498,34.5904,34.6967,529800.0
2008-01-18 10:50:00,52.29,52.4,51.95,52.05,638100.0,34.7232,34.7963,34.4975,34.5639,638100.0
2008-01-18 11:00:00,52.05,52.12,51.73,51.75,676500.0,34.5639,34.6104,34.3514,34.3647,676500.0
2008-01-18 11:10:00,51.75,51.85,51.54,51.79,1038300.0,34.3647,34.4311,34.2252,34.3912,1038300.0
2008-01-18 11:20:00,51.78,51.85,51.4,51.47,1432500.0,34.3846,34.4311,34.1322,34.1787,1432500.0
2008-01-18 11:30:00,51.47,51.61,51.24,51.37,1043700.0,34.1787,34.2717,34.026,34.1123,1043700.0
2008-01-18 11:40:00,51.36,51.41,50.71,50.77,1362300.0,34.1057,34.1389,33.674,33.7139,1362300.0
2008-01-18 11:50:00,50.76,50.85,50.53,50.67,1028100.0,33.7072,33.767,33.5545,33.6475,1028100.0
2008-01-18 12:00:00,50.67,51.18,50.61,51.06,785100.0,33.6475,33.9861,33.6076,33.9065,785100.0
2008-01-18 12:10:00,51.06,51.25,51.0,51.17,720900.0,33.9065,34.0326,33.8666,33.9795,720900.0
2008-01-18 12:20:00,51.17,51.82,51.07,51.79,714600.0,33.9795,34.4111,33.9131,34.3912,714600.0
2008-01-18 12:30:00,51.78,52.05,51.43,51.54,669300.0,34.3846,34.5639,34.1522,34.2252,669300.0
2008-01-18 12:40:00,51.55,51.87,51.35,51.83,379800.0,34.2318,34.4443,34.099,34.4178,379800.0
2008-01-18 12:50:00,51.84,51.91,51.61,51.74,561600.0,34.4244,34.4709,34.2717,34.358,561600.0
2008-01-18 13:00:00,51.75,51.98,51.62,51.83,357600.0,34.3647,34.5174,34.2783,34.4178,357600.0
2008-01-18 13:10:00,51.82,51.82,51.27,51.27,423900.0,34.4111,34.4111,34.0459,34.0459,423900.0
2008-01-18 13:20:00,51.28,51.59,51.24,51.53,310500.0,34.0526,34.2584,34.026,34.2186,310500.0
2008-01-18 13:30:00,51.55,51.77,51.3,51.3,339300.0,34.2318,34.3779,34.0658,34.0658,339300.0
2008-01-18 13:40:00,51.3,51.66,51.22,51.45,428100.0,34.0658,34.3049,34.0127,34.1654,428100.0
2008-01-18 13:50:00,51.48,51.58,51.19,51.39,313200.0,34.1854,34.2518,33.9928,34.1256,313200.0
2008-01-18 14:00:00,51.36,51.6,51.22,51.38,328500.0,34.1057,34.265,34.0127,34.119,328500.0
2008-01-18 14:10:00,51.42,51.63,51.25,51.46,310200.0,34.1455,34.285,34.0326,34.1721,310200.0
2008-01-18 14:20:00,51.47,51.52,51.29,51.35,299700.0,34.1787,34.2119,34.0592,34.099,299700.0
2008-01-18 14:30:00,51.42,51.46,51.1,51.31,313500.0,34.1455,34.1721,33.933,34.0725,313500.0
2008-01-18 14:40:00,51.33,51.38,51.13,51.23,222000.0,34.0858,34.119,33.9529,34.0193,222000.0
2008-01-18 14:50:00,51.21,51.51,51.09,51.5,421500.0,34.0061,34.2053,33.9264,34.1986,421500.0
2008-01-18 15:00:00,51.5,51.8,51.19,51.8,693000.0,34.1986,34.3979,33.9928,34.3979,693000.0
2008-01-18 15:10:00,51.81,51.86,51.5,51.54,603300.0,34.4045,34.4377,34.1986,34.2252,603300.0
2008-01-18 15:20:00,51.53,51.63,51.37,51.57,676200.0,34.2186,34.285,34.1123,34.2451,676200.0
2008-01-18 15:30:00,51.56,51.75,51.53,51.68,733200.0,34.2385,34.3647,34.2186,34.3182,733200.0
2008-01-18 15:40:00,51.66,52.17,51.55,52.11,1182600.0,34.3049,34.6436,34.2318,34.6037,1182600.0
2008-01-18 15:50:00,52.1,52.3,51.78,52.27,1783200.0,34.5971,34.7299,34.3846,34.71,1783200.0
2008-01-18 16:00:00,52.27,52.38,51.33,52.1,4117500.0,34.71,34.783,34.0858,34.5971,4117500.0
2008-01-18 16:10:00,52.1,52.13,52.08,52.13,31200.0,34.5971,34.617,34.5838,34.617,31200.0
2008-01-22 09:30:00,45.62,47.67,44.99,47.32,3451800.0,30.294,31.6553,29.8757,31.4229,3451800.0
2008-01-22 09:40:00,47.31,48.1,46.87,47.97,2213100.0,31.4163,31.9409,31.1241,31.8545,2213100.0
2008-01-22 09:50:00,47.98,48.65,47.31,47.72,2538000.0,31.8612,32.3061,31.4163,31.6885,2538000.0
2008-01-22 10:00:00,47.69,48.24,47.51,48.19,1542900.0,31.6686,32.0338,31.5491,32.0006,1542900.0
2008-01-22 10:10:00,48.22,48.56,47.82,48.53,1544100.0,32.0206,32.2463,31.7549,32.2264,1544100.0
2008-01-22 10:20:00,48.51,49.91,48.45,49.56,2162700.0,32.2131,33.1428,32.1733,32.9104,2162700.0
2008-01-22 10:30:00,49.54,49.63,49.28,49.5,1994400.0,32.8971,32.9569,32.7244,32.8705,1994400.0
2008-01-22 10:40:00,49.51,50.0,49.31,49.42,1691100.0,32.8772,33.2026,32.7444,32.8174,1691100.0
2008-01-22 10:50:00,49.38,49.5,48.92,48.98,1503600.0,32.7909,32.8705,32.4854,32.5252,1503600.0
2008-01-22 11:00:00,48.98,49.62,48.95,49.58,2235900.0,32.5252,32.9502,32.5053,32.9237,2235900.0
2008-01-22 11:10:00,49.57,49.98,49.3,49.57,1981200.0,32.917,33.1893,32.7377,32.917,1981200.0
2008-01-22 11:20:00,49.54,49.54,48.91,49.0,1275000.0,32.8971,32.8971,32.4788,32.5385,1275000.0
2008-01-22 11:30:00,49.0,49.0,48.48,48.74,1528800.0,32.5385,32.5385,32.1932,32.3659,1528800.0
2008-01-22 11:40:00,48.74,49.0,48.68,48.8,771000.0,32.3659,32.5385,32.326,32.4057,771000.0
2008-01-22 11:50:00,48.8,48.87,48.5,48.51,942900.0,32.4057,32.4522,32.2065,32.2131,942900.0
2008-01-22 12:00:00,48.53,49.02,48.42,48.99,959700.0,32.2264,32.5518,32.1534,32.5319,959700.0
2008-01-22 12:10:00,49.0,49.07,48.47,48.69,996300.0,32.5385,32.585,32.1866,32.3327,996300.0
2008-01-22 12:20:00,48.69,48.99,48.56,48.93,1218300.0,32.3327,32.5319,32.2463,32.492,1218300.0
2008-01-22 12:30:00,48.91,49.12,48.72,49.09,951000.0,32.4788,32.6182,32.3526,32.5983,951000.0
2008-01-22 12:40:00,49.05,49.29,48.84,49.11,975900.0,32.5717,32.7311,32.4323,32.6116,975900.0
2008-01-22 12:50:00,49.1,49.39,49.01,49.21,560400.0,32.6049,32.7975,32.5452,32.678,560400.0
2008-01-22 13:00:00,49.21,49.63,49.21,49.44,858000.0,32.678,32.9569,32.678,32.8307,858000.0
2008-01-22 13:10:00,49.43,49.64,49.28,49.38,1434000.0,32.8241,32.9635,32.7244,32.7909,1434000.0
2008-01-22 13:20:00,49.4,49.67,49.07,49.19,885000.0,32.8041,32.9834,32.585,32.6647,885000.0
2008-01-22 13:30:00,49.18,49.24,48.66,48.98,1059900.0,32.658,32.6979,32.3127,32.5252,1059900.0
2008-01-22 13:40:00,48.98,49.36,48.73,48.93,768000.0,32.5252,32.7776,32.3592,32.492,768000.0
2008-01-22 13:50:00,48.93,49.03,48.6,48.99,742500.0,32.492,32.5584,32.2729,32.5319,742500.0
2008-01-22 14:00:00,48.99,48.99,48.44,48.56,586200.0,32.5319,32.5319,32.1666,32.2463,586200.0
2008-01-22 14:10:00,48.56,48.99,48.56,48.97,604800.0,32.2463,32.5319,32.2463,32.5186,604800.0
2008-01-22 14:20:00,48.99,49.1,48.69,48.72,465900.0,32.5319,32.6049,32.3327,32.3526,465900.0
2008-01-22 14:30:00,48.72,48.72,48.26,48.47,825000.0,32.3526,32.3526,32.0471,32.1866,825000.0
2008-01-22 14:40:00,48.47,48.81,48.27,48.81,787200.0,32.1866,32.4123,32.0538,32.4123,787200.0
2008-01-22 14:50:00,48.81,48.84,48.47,48.61,688800.0,32.4123,32.4323,32.1866,32.2795,688800.0
2008-01-22 15:00:00,48.61,49.13,48.42,49.03,1315800.0,32.2795,32.6248,32.1534,32.5584,1315800.0
2008-01-22 15:10:00,49.03,49.04,48.19,48.23,2162700.0,32.5584,32.5651,32.0006,32.0272,2162700.0
2008-01-22 15:20:00,48.23,48.32,48.02,48.14,2264700.0,32.0272,32.087,31.8877,31.9674,2264700.0
2008-01-22 15:30:00,48.15,49.08,48.15,48.9,2055000.0,31.9741,32.5916,31.9741,32.4721,2055000.0
2008-01-22 15:40:00,48.91,49.04,48.53,48.74,2206800.0,32.4788,32.5651,32.2264,32.3659,2206800.0
2008-01-22 15:50:00,48.75,48.76,47.91,48.08,4031100.0,32.3725,32.3791,31.8147,31.9276,4031100.0
2008-01-23 09:30:00,46.78,47.12,46.52,46.95,2160000.0,31.0643,31.2901,30.8917,31.1772,2160000.0
2008-01-23 09:40:00,46.95,47.13,46.69,47.13,1552800.0,31.1772,31.2967,31.0046,31.2967,1552800.0
2008-01-23 09:50:00,47.13,47.47,46.99,47.31,1708500.0,31.2967,31.5225,31.2038,31.4163,1708500.0
2008-01-23 10:00:00,47.29,47.73,47.15,47.18,1674600.0,31.403,31.6952,31.31,31.3299,1674600.0
2008-01-23 10:10:00,47.17,48.07,47.13,47.98,1857600.0,31.3233,31.9209,31.2967,31.8612,1857600.0
2008-01-23 10:20:00,48.0,48.19,47.58,47.58,1665600.0,31.8745,32.0006,31.5956,31.5956,1665600.0
2008-01-23 10:30:00,47.58,47.75,47.31,47.48,1182000.0,31.5956,31.7085,31.4163,31.5292,1182000.0
2008-01-23 10:40:00,47.48,47.58,47.04,47.47,1108800.0,31.5292,31.5956,31.237,31.5225,1108800.0
2008-01-23 10:50:00,47.43,47.49,47.12,47.24,675600.0,31.496,31.5358,31.2901,31.3698,675600.0
2008-01-23 11:00:00,47.22,47.45,47.08,47.1,585900.0,31.3565,31.5092,31.2635,31.2768,585900.0
2008-01-23 11:10:00,47.11,47.33,47.06,47.25,506400.0,31.2835,31.4295,31.2503,31.3764,506400.0
2008-01-23 11:20:00,47.28,47.51,47.15,47.2,442800.0,31.3963,31.5491,31.31,31.3432,442800.0
2008-01-23 11:30:00,47.17,47.17,46.47,46.69,1200600.0,31.3233,31.3233,30.8585,31.0046,1200600.0
2008-01-23 11:40:00,46.71,46.77,46.23,46.44,1079100.0,31.0178,31.0577,30.6991,30.8385,1079100.0
2008-01-23 11:50:00,46.43,46.63,46.28,46.47,856500.0,30.8319,30.9647,30.7323,30.8585,856500.0
2008-01-23 12:00:00,46.45,46.55,46.15,46.21,774300.0,30.8452,30.9116,30.646,30.6858,774300.0
2008-01-23 12:10:00,46.2,46.25,45.69,46.02,1775700.0,30.6792,30.7124,30.3405,30.5596,1775700.0
2008-01-23 12:20:00,46.02,46.3,46.01,46.11,997200.0,30.5596,30.7456,30.553,30.6194,997200.0
2008-01-23 12:30:00,46.13,46.13,45.54,45.55,1040100.0,30.6327,30.6327,30.2409,30.2475,1040100.0
2008-01-23 12:40:00,45.54,45.93,45.2,45.65,1413600.0,30.2409,30.4999,30.0151,30.3139,1413600.0
2008-01-23 12:50:00,45.66,45.94,45.53,45.68,990000.0,30.3206,30.5065,30.2343,30.3339,990000.0
2008-01-23 13:00:00,45.67,45.93,45.58,45.69,924300.0,30.3272,30.4999,30.2675,30.3405,924300.0
2008-01-23 13:10:00,45.69,45.98,45.66,45.98,1107300.0,30.3405,30.5331,30.3206,30.5331,1107300.0
2008-01-23 13:20:00,45.99,46.46,45.99,46.24,818700.0,30.5397,30.8518,30.5397,30.7057,818700.0
2008-01-23 13:30:00,46.23,46.53,45.97,46.43,1055700.0,30.6991,30.8983,30.5264,30.8319,1055700.0
2008-01-23 13:40:00,46.45,46.72,46.12,46.59,1130100.0,30.8452,31.0245,30.626,30.9382,1130100.0
2008-01-23 13:50:00,46.59,46.77,46.34,46.48,995100.0,30.9382,31.0577,30.7721,30.8651,995100.0
2008-01-23 14:00:00,46.48,46.95,46.26,46.95,947400.0,30.8651,31.1772,30.719,31.1772,947400.0
2008-01-23 14:10:00,46.88,46.98,46.58,46.64,1182300.0,31.1307,31.1971,30.9315,30.9714,1182300.0
2008-01-23 14:20:00,46.63,47.38,46.59,47.33,1553700.0,30.9647,31.4628,30.9382,31.4295,1553700.0
2008-01-23 14:30:00,47.33,47.36,46.94,47.16,1197000.0,31.4295,31.4495,31.1706,31.3167,1197000.0
2008-01-23 14:40:00,47.16,47.2,46.61,46.72,1046100.0,31.3167,31.3432,30.9514,31.0245,1046100.0
2008-01-23 14:50:00,46.74,47.17,46.51,47.17,876000.0,31.0378,31.3233,30.885,31.3233,876000.0
2008-01-23 15:00:00,47.17,48.17,47.06,48.17,1878600.0,31.3233,31.9874,31.2503,31.9874,1878600.0
2008-01-23 15:10:00,48.17,48.79,47.83,48.48,2193900.0,31.9874,32.3991,31.7616,32.1932,2193900.0
2008-01-23 15:20:00,48.52,49.57,48.39,49.51,2274600.0,32.2198,32.917,32.1334,32.8772,2274600.0
2008-01-23 15:30:00,49.5,50.07,49.42,49.95,2265600.0,32.8705,33.249,32.8174,33.1694,2265600.0
2008-01-23 15:40:00,50.0,50.0,49.45,49.75,1144200.0,33.2026,33.2026,32.8373,33.0366,1144200.0
2008-01-23 15:50:00,49.76,50.5,49.61,50.35,1364700.0,33.0432,33.5346,32.9436,33.435,1364700.0
2008-01-23 16:00:00,50.36,50.67,49.77,50.04,850800.0,33.4416,33.6475,33.0498,33.2291,850800.0
2008-01-23 16:10:00,50.03,50.33,50.03,50.1,1600500.0,33.2225,33.4217,33.2225,33.269,1600500.0
2008-01-24 09:30:00,48.67,49.26,48.57,49.0,1670100.0,32.3194,32.7112,32.253,32.5385,1670100.0
2008-01-24 09:40:00,48.96,49.89,48.94,49.81,1371000.0,32.512,33.1295,32.4987,33.0764,1371000.0
2008-01-24 09:50:00,49.83,49.99,49.26,49.36,1586100.0,33.0897,33.1959,32.7112,32.7776,1586100.0
2008-01-24 10:00:00,49.35,50.0,49.23,49.88,1170300.0,32.7709,33.2026,32.6912,33.1229,1170300.0
2008-01-24 10:10:00,49.88,49.98,49.09,49.6,1703700.0,33.1229,33.1893,32.5983,32.9369,1703700.0
2008-01-24 10:20:00,49.6,49.62,49.1,49.54,1093200.0,32.9369,32.9502,32.6049,32.8971,1093200.0
2008-01-24 10:30:00,49.49,49.73,49.2,49.71,828600.0,32.8639,33.0233,32.6713,33.01,828600.0
2008-01-24 10:40:00,49.71,49.76,49.25,49.36,803400.0,33.01,33.0432,32.7045,32.7776,803400.0
2008-01-24 10:50:00,49.38,49.42,49.12,49.23,350700.0,32.7909,32.8174,32.6182,32.6912,350700.0
2008-01-24 11:00:00,49.2,49.35,49.05,49.23,586800.0,32.6713,32.7709,32.5717,32.6912,586800.0
2008-01-24 11:10:00,49.23,49.48,49.23,49.41,501900.0,32.6912,32.8573,32.6912,32.8108,501900.0
2008-01-24 11:20:00,49.4,49.75,49.35,49.75,410700.0,32.8041,33.0366,32.7709,33.0366,410700.0
2008-01-24 11:30:00,49.76,49.79,49.48,49.65,475800.0,33.0432,33.0631,32.8573,32.9701,475800.0
2008-01-24 11:40:00,49.62,49.9,49.6,49.8,408300.0,32.9502,33.1362,32.9369,33.0698,408300.0
2008-01-24 11:50:00,49.78,49.96,49.62,49.67,361500.0,33.0565,33.176,32.9502,32.9834,361500.0
2008-01-24 12:00:00,49.67,49.77,49.59,49.6,267900.0,32.9834,33.0498,32.9303,32.9369,267900.0
2008-01-24 12:10:00,49.6,49.7,49.53,49.57,376200.0,32.9369,33.0034,32.8905,32.917,376200.0
2008-01-24 12:20:00,49.57,49.61,49.37,49.4,363900.0,32.917,32.9436,32.7842,32.8041,363900.0
2008-01-24 12:30:00,49.4,49.49,49.08,49.08,249300.0,32.8041,32.8639,32.5916,32.5916,249300.0
2008-01-24 12:40:00,49.1,49.49,49.02,49.49,302700.0,32.6049,32.8639,32.5518,32.8639,302700.0
2008-01-24 12:50:00,49.48,49.72,49.45,49.72,267000.0,32.8573,33.0166,32.8373,33.0166,267000.0
2008-01-24 13:00:00,49.72,49.73,49.24,49.29,176700.0,33.0166,33.0233,32.6979,32.7311,176700.0
2008-01-24 13:10:00,49.29,49.69,49.27,49.52,367200.0,32.7311,32.9967,32.7178,32.8838,367200.0
2008-01-24 13:20:00,49.5,49.65,49.41,49.47,322200.0,32.8705,32.9701,32.8108,32.8506,322200.0
2008-01-24 13:30:00,49.5,49.57,49.37,49.51,198300.0,32.8705,32.917,32.7842,32.8772,198300.0
2008-01-24 13:40:00,49.48,49.64,49.46,49.6,451500.0,32.8573,32.9635,32.844,32.9369,451500.0
2008-01-24 13:50:00,49.62,49.73,49.53,49.54,621900.0,32.9502,33.0233,32.8905,32.8971,621900.0
2008-01-24 14:00:00,49.56,49.83,49.51,49.83,455400.0,32.9104,33.0897,32.8772,33.0897,455400.0
2008-01-24 14:10:00,49.83,49.91,49.67,49.81,433800.0,33.0897,33.1428,32.9834,33.0764,433800.0
2008-01-24 14:20:00,49.78,50.11,49.67,50.0,528000.0,33.0565,33.2756,32.9834,33.2026,528000.0
2008-01-24 14:30:00,50.0,50.33,49.9,50.32,649200.0,33.2026,33.4217,33.1362,33.4151,649200.0
2008-01-24 14:40:00,50.32,50.37,49.86,49.86,772800.0,33.4151,33.4483,33.1096,33.1096,772800.0
2008-01-24 14:50:00,49.88,49.96,49.42,49.64,656700.0,33.1229,33.176,32.8174,32.9635,656700.0
2008-01-24 15:00:00,49.63,49.8,49.52,49.68,656400.0,32.9569,33.0698,32.8838,32.9901,656400.0
2008-01-24 15:10:00,49.69,49.82,49.52,49.65,541500.0,32.9967,33.083,32.8838,32.9701,541500.0
2008-01-24 15:20:00,49.66,49.78,49.57,49.73,297900.0,32.9768,33.0565,32.917,33.0233,297900.0
2008-01-24 15:30:00,49.73,49.94,49.73,49.83,506700.0,33.0233,33.1627,33.0233,33.0897,506700.0
2008-01-24 15:40:00,49.82,50.07,49.65,49.84,997800.0,33.083,33.249,32.9701,33.0963,997800.0
2008-01-24 15:50:00,49.82,49.95,49.6,49.9,1081800.0,33.083,33.1694,32.9369,33.1362,1081800.0
2008-01-24 16:00:00,50.0,50.07,49.75,49.83,1278900.0,33.2026,33.249,33.0366,33.0897,1278900.0
2008-01-24 16:10:00,49.93,49.93,49.93,49.93,1200.0,33.1561,33.1561,33.1561,33.1561,1200.0
2008-01-25 09:30:00,51.88,52.38,51.83,51.93,1908300.0,34.451,34.783,34.4178,34.4842,1908300.0
2008-01-25 09:40:00,51.94,52.0,51.48,51.65,970800.0,34.4908,34.5307,34.1854,34.2983,970800.0
2008-01-25 09:50:00,51.68,51.7,51.39,51.52,863100.0,34.3182,34.3315,34.1256,34.2119,863100.0
2008-01-25 10:00:00,51.5,51.52,51.21,51.24,762000.0,34.1986,34.2119,34.0061,34.026,762000.0
2008-01-25 10:10:00,51.25,51.39,51.12,51.37,512700.0,34.0326,34.1256,33.9463,34.1123,512700.0
2008-01-25 10:20:00,51.37,51.44,51.2,51.2,601800.0,34.1123,34.1588,33.9994,33.9994,601800.0
2008-01-25 10:30:00,51.2,51.22,50.84,50.95,918000.0,33.9994,34.0127,33.7604,33.8334,918000.0
2008-01-25 10:40:00,50.95,51.1,50.68,51.05,533700.0,33.8334,33.933,33.6541,33.8998,533700.0
2008-01-25 10:50:00,51.06,51.06,50.59,50.59,389700.0,33.9065,33.9065,33.5944,33.5944,389700.0
2008-01-25 11:00:00,50.66,50.68,50.46,50.53,396900.0,33.6408,33.6541,33.508,33.5545,396900.0
2008-01-25 11:10:00,50.53,50.69,50.49,50.64,420000.0,33.5545,33.6608,33.528,33.6276,420000.0
2008-01-25 11:20:00,50.66,50.78,50.27,50.3,464700.0,33.6408,33.7205,33.3819,33.4018,464700.0
2008-01-25 11:30:00,50.31,50.86,50.31,50.75,470400.0,33.4084,33.7737,33.4084,33.7006,470400.0
2008-01-25 11:40:00,50.74,50.83,50.58,50.59,369000.0,33.694,33.7537,33.5877,33.5944,369000.0
2008-01-25 11:50:00,50.58,50.83,50.5,50.83,286500.0,33.5877,33.7537,33.5346,33.7537,286500.0
2008-01-25 12:00:00,50.85,50.9,50.59,50.59,420600.0,33.767,33.8002,33.5944,33.5944,420600.0
2008-01-25 12:10:00,50.58,50.65,50.44,50.5,324000.0,33.5877,33.6342,33.4947,33.5346,324000.0
2008-01-25 12:20:00,50.5,50.57,50.42,50.43,290700.0,33.5346,33.5811,33.4815,33.4881,290700.0
2008-01-25 12:30:00,50.45,50.48,50.32,50.32,298800.0,33.5014,33.5213,33.4151,33.4151,298800.0
2008-01-25 12:40:00,50.32,50.47,50.17,50.19,315300.0,33.4151,33.5147,33.3155,33.3287,315300.0
2008-01-25 12:50:00,50.18,50.23,49.9,49.96,433500.0,33.3221,33.3553,33.1362,33.176,433500.0
2008-01-25 13:00:00,49.97,50.15,49.69,50.01,570600.0,33.1826,33.3022,32.9967,33.2092,570600.0
2008-01-25 13:10:00,50.04,50.32,50.03,50.12,374100.0,33.2291,33.4151,33.2225,33.2823,374100.0
2008-01-25 13:20:00,50.12,50.34,49.78,49.89,434400.0,33.2823,33.4283,33.0565,33.1295,434400.0
2008-01-25 13:30:00,49.88,49.99,49.63,49.82,383100.0,33.1229,33.1959,32.9569,33.083,383100.0
2008-01-25 13:40:00,49.82,49.83,49.47,49.51,399000.0,33.083,33.0897,32.8506,32.8772,399000.0
2008-01-25 13:50:00,49.52,49.69,49.31,49.64,598200.0,32.8838,32.9967,32.7444,32.9635,598200.0
2008-01-25 14:00:00,49.63,49.7,49.46,49.55,356700.0,32.9569,33.0034,32.844,32.9037,356700.0
2008-01-25 14:10:00,49.55,49.95,49.53,49.7,327000.0,32.9037,33.1694,32.8905,33.0034,327000.0
2008-01-25 14:20:00,49.7,49.81,49.53,49.62,600000.0,33.0034,33.0764,32.8905,32.9502,600000.0
2008-01-25 14:30:00,49.63,49.94,49.63,49.88,466800.0,32.9569,33.1627,32.9569,33.1229,466800.0
2008-01-25 14:40:00,49.89,49.91,49.51,49.58,567900.0,33.1295,33.1428,32.8772,32.9237,567900.0
2008-01-25 14:50:00,49.58,49.75,49.41,49.67,451800.0,32.9237,33.0366,32.8108,32.9834,451800.0
2008-01-25 15:00:00,49.67,49.84,49.63,49.76,332700.0,32.9834,33.0963,32.9569,33.0432,332700.0
2008-01-25 15:10:00,49.75,50.22,49.62,50.21,431700.0,33.0366,33.3487,32.9502,33.342,431700.0
2008-01-25 15:20:00,50.19,50.33,49.72,49.82,628200.0,33.3287,33.4217,33.0166,33.083,628200.0
2008-01-25 15:30:00,49.83,50.11,49.62,49.87,538800.0,33.0897,33.2756,32.9502,33.1162,538800.0
2008-01-25 15:40:00,49.88,50.02,49.56,49.58,604500.0,33.1229,33.2158,32.9104,32.9237,604500.0
2008-01-25 15:50:00,49.57,49.78,49.33,49.61,1513500.0,32.917,33.0565,32.7577,32.9436,1513500.0
2008-01-25 16:00:00,49.72,49.86,49.59,49.63,327000.0,33.0166,33.1096,32.9303,32.9569,327000.0
2008-01-25 16:10:00,49.77,49.77,49.77,49.77,600.0,33.0498,33.0498,33.0498,33.0498,600.0
2008-01-28 09:30:00,49.26,49.28,48.34,48.41,1744500.0,32.7112,32.7244,32.1002,32.1467,1744500.0
2008-01-28 09:40:00,48.41,48.88,48.05,48.79,1403400.0,32.1467,32.4588,31.9077,32.3991,1403400.0
2008-01-28 09:50:00,48.77,48.89,48.48,48.63,1278000.0,32.3858,32.4655,32.1932,32.2928,1278000.0
2008-01-28 10:00:00,48.55,48.56,48.12,48.25,1013400.0,32.2397,32.2463,31.9541,32.0405,1013400.0
2008-01-28 10:10:00,48.25,48.52,48.25,48.52,593400.0,32.0405,32.2198,32.0405,32.2198,593400.0
2008-01-28 10:20:00,48.52,49.09,48.5,49.06,753300.0,32.2198,32.5983,32.2065,32.5784,753300.0
2008-01-28 10:30:00,49.07,49.11,48.71,48.81,647700.0,32.585,32.6116,32.3459,32.4123,647700.0
2008-01-28 10:40:00,48.85,49.23,48.76,49.22,349200.0,32.4389,32.6912,32.3791,32.6846,349200.0
2008-01-28 10:50:00,49.23,49.49,49.22,49.37,1867500.0,32.6912,32.8639,32.6846,32.7842,1867500.0
2008-01-28 11:00:00,49.37,49.49,49.27,49.37,304500.0,32.7842,32.8639,32.7178,32.7842,304500.0
2008-01-28 11:10:00,49.37,49.5,49.04,49.07,369900.0,32.7842,32.8705,32.5651,32.585,369900.0
2008-01-28 11:20:00,49.07,49.26,49.0,49.22,280200.0,32.585,32.7112,32.5385,32.6846,280200.0
2008-01-28 11:30:00,49.23,49.57,49.16,49.47,339900.0,32.6912,32.917,32.6448,32.8506,339900.0
2008-01-28 11:40:00,49.46,49.5,49.25,49.34,249600.0,32.844,32.8705,32.7045,32.7643,249600.0
2008-01-28 11:50:00,49.39,49.41,49.28,49.38,183300.0,32.7975,32.8108,32.7244,32.7909,183300.0
2008-01-28 12:00:00,49.37,49.42,49.14,49.21,470100.0,32.7842,32.8174,32.6315,32.678,470100.0
2008-01-28 12:10:00,49.19,49.25,49.07,49.17,201600.0,32.6647,32.7045,32.585,32.6514,201600.0
2008-01-28 12:20:00,49.17,49.37,49.11,49.2,224700.0,32.6514,32.7842,32.6116,32.6713,224700.0
2008-01-28 12:30:00,49.21,49.36,49.08,49.19,202200.0,32.678,32.7776,32.5916,32.6647,202200.0
2008-01-28 12:40:00,49.17,49.5,49.11,49.5,273000.0,32.6514,32.8705,32.6116,32.8705,273000.0
2008-01-28 12:50:00,49.5,49.5,49.29,49.35,103800.0,32.8705,32.8705,32.7311,32.7709,103800.0
2008-01-28 13:00:00,49.38,49.58,49.35,49.37,216900.0,32.7909,32.9237,32.7709,32.7842,216900.0
2008-01-28 13:10:00,49.38,49.58,49.38,49.54,138300.0,32.7909,32.9237,32.7909,32.8971,138300.0
2008-01-28 13:20:00,49.51,49.63,49.44,49.53,153000.0,32.8772,32.9569,32.8307,32.8905,153000.0
2008-01-28 13:30:00,49.53,49.63,49.51,49.57,144000.0,32.8905,32.9569,32.8772,32.917,144000.0
2008-01-28 13:40:00,49.58,49.6,49.38,49.42,95400.0,32.9237,32.9369,32.7909,32.8174,95400.0
2008-01-28 13:50:00,49.42,49.61,49.4,49.48,57300.0,32.8174,32.9436,32.8041,32.8573,57300.0
2008-01-28 14:00:00,49.46,49.63,49.46,49.62,105300.0,32.844,32.9569,32.844,32.9502,105300.0
2008-01-28 14:10:00,49.63,49.77,49.63,49.73,217500.0,32.9569,33.0498,32.9569,33.0233,217500.0
2008-01-28 14:20:00,49.73,49.83,49.65,49.65,167700.0,33.0233,33.0897,32.9701,32.9701,167700.0
2008-01-28 14:30:00,49.66,50.0,49.65,49.96,359700.0,32.9768,33.2026,32.9701,33.176,359700.0
2008-01-28 14:40:00,49.91,50.0,49.76,49.78,196500.0,33.1428,33.2026,33.0432,33.0565,196500.0
2008-01-28 14:50:00,49.8,49.8,49.5,49.52,258300.0,33.0698,33.0698,32.8705,32.8838,258300.0
2008-01-28 15:00:00,49.57,49.7,49.4,49.43,312600.0,32.917,33.0034,32.8041,32.8241,312600.0
2008-01-28 15:10:00,49.43,49.43,49.21,49.28,330600.0,32.8241,32.8241,32.678,32.7244,330600.0
2008-01-28 15:20:00,49.29,49.57,49.28,49.55,348300.0,32.7311,32.917,32.7244,32.9037,348300.0
2008-01-28 15:30:00,49.54,49.8,49.48,49.77,326700.0,32.8971,33.0698,32.8573,33.0498,326700.0
2008-01-28 15:40:00,49.78,50.09,49.78,49.92,417000.0,33.0565,33.2623,33.0565,33.1494,417000.0
2008-01-28 15:50:00,49.91,50.22,49.75,50.07,1029300.0,33.1428,33.3487,33.0366,33.249,1029300.0
2008-01-29 09:30:00,49.92,50.13,49.67,49.96,487800.0,33.1494,33.2889,32.9834,33.176,487800.0
2008-01-29 09:40:00,49.98,49.98,49.62,49.77,540300.0,33.1893,33.1893,32.9502,33.0498,540300.0
2008-01-29 09:50:00,49.76,49.76,49.0,49.09,1167000.0,33.0432,33.0432,32.5385,32.5983,1167000.0
2008-01-29 10:00:00,49.09,49.37,48.92,49.24,840900.0,32.5983,32.7842,32.4854,32.6979,840900.0
2008-01-29 10:10:00,49.22,49.58,49.21,49.41,464100.0,32.6846,32.9237,32.678,32.8108,464100.0
2008-01-29 10:20:00,49.41,49.58,49.41,49.58,398400.0,32.8108,32.9237,32.8108,32.9237,398400.0
2008-01-29 10:30:00,49.58,49.59,49.42,49.52,264900.0,32.9237,32.9303,32.8174,32.8838,264900.0
2008-01-29 10:40:00,49.54,49.55,49.35,49.44,264900.0,32.8971,32.9037,32.7709,32.8307,264900.0
2008-01-29 10:50:00,49.45,49.56,49.4,49.48,176100.0,32.8373,32.9104,32.8041,32.8573,176100.0
2008-01-29 11:00:00,49.5,49.67,49.5,49.67,254400.0,32.8705,32.9834,32.8705,32.9834,254400.0
2008-01-29 11:10:00,49.67,49.73,49.59,49.71,117600.0,32.9834,33.0233,32.9303,33.01,117600.0
2008-01-29 11:20:00,49.72,49.78,49.69,49.74,203700.0,33.0166,33.0565,32.9967,33.0299,203700.0
2008-01-29 11:30:00,49.71,49.87,49.71,49.83,169500.0,33.01,33.1162,33.01,33.0897,169500.0
2008-01-29 11:40:00,49.85,49.85,49.64,49.66,133200.0,33.103,33.103,32.9635,32.9768,133200.0
2008-01-29 11:50:00,49.66,49.87,49.66,49.87,363900.0,32.9768,33.1162,32.9768,33.1162,363900.0
2008-01-29 12:00:00,49.86,49.91,49.73,49.77,275100.0,33.1096,33.1428,33.0233,33.0498,275100.0
2008-01-29 12:10:00,49.78,49.82,49.62,49.63,303300.0,33.0565,33.083,32.9502,32.9569,303300.0
2008-01-29 12:20:00,49.63,49.75,49.45,49.57,262800.0,32.9569,33.0366,32.8373,32.917,262800.0
2008-01-29 12:30:00,49.57,49.73,49.53,49.55,210300.0,32.917,33.0233,32.8905,32.9037,210300.0
2008-01-29 12:40:00,49.56,49.76,49.55,49.74,130500.0,32.9104,33.0432,32.9037,33.0299,130500.0
2008-01-29 12:50:00,49.75,49.75,49.54,49.54,154200.0,33.0366,33.0366,32.8971,32.8971,154200.0
2008-01-29 13:00:00,49.54,49.62,49.4,49.45,195600.0,32.8971,32.9502,32.8041,32.8373,195600.0
2008-01-29 13:10:00,49.43,49.58,49.43,49.56,114300.0,32.8241,32.9237,32.8241,32.9104,114300.0
2008-01-29 13:20:00,49.58,49.61,49.5,49.6,108600.0,32.9237,32.9436,32.8705,32.9369,108600.0
2008-01-29 13:30:00,49.6,49.68,49.56,49.63,294900.0,32.9369,32.9901,32.9104,32.9569,294900.0
2008-01-29 13:40:00,49.63,49.66,49.56,49.58,77700.0,32.9569,32.9768,32.9104,32.9237,77700.0
2008-01-29 13:50:00,49.58,49.6,49.48,49.49,187200.0,32.9237,32.9369,32.8573,32.8639,187200.0
2008-01-29 14:00:00,49.51,49.62,49.35,49.38,189000.0,32.8772,32.9502,32.7709,32.7909,189000.0
2008-01-29 14:10:00,49.38,49.5,49.33,49.48,189900.0,32.7909,32.8705,32.7577,32.8573,189900.0
2008-01-29 14:20:00,49.48,49.59,49.4,49.56,112500.0,32.8573,32.9303,32.8041,32.9104,112500.0
2008-01-29 14:30:00,49.56,49.57,49.46,49.49,119700.0,32.9104,32.917,32.844,32.8639,119700.0
2008-01-29 14:40:00,49.5,49.57,49.42,49.43,392100.0,32.8705,32.917,32.8174,32.8241,392100.0
2008-01-29 14:50:00,49.43,49.58,49.42,49.54,1032900.0,32.8241,32.9237,32.8174,32.8971,1032900.0
2008-01-29 15:00:00,49.54,49.85,49.54,49.82,300000.0,32.8971,33.103,32.8971,33.083,300000.0
2008-01-29 15:10:00,49.85,49.85,49.7,49.71,313500.0,33.103,33.103,33.0034,33.01,313500.0
2008-01-29 15:20:00,49.73,49.95,49.73,49.79,300000.0,33.0233,33.1694,33.0233,33.0631,300000.0
2008-01-29 15:30:00,49.81,49.85,49.7,49.83,528300.0,33.0764,33.103,33.0034,33.0897,528300.0
2008-01-29 15:40:00,49.85,49.9,49.6,49.74,350700.0,33.103,33.1362,32.9369,33.0299,350700.0
2008-01-29 15:50:00,49.72,49.86,49.65,49.67,822000.0,33.0166,33.1096,32.9701,32.9834,822000.0
2008-01-30 09:30:00,47.49,47.8,47.38,47.44,1299000.0,31.5358,31.7417,31.4628,31.5026,1299000.0
2008-01-30 09:40:00,47.44,47.75,47.41,47.68,1016700.0,31.5026,31.7085,31.4827,31.662,1016700.0
2008-01-30 09:50:00,47.68,47.85,47.67,47.78,482400.0,31.662,31.7749,31.6553,31.7284,482400.0
2008-01-30 10:00:00,47.77,48.05,47.77,48.02,613500.0,31.7217,31.9077,31.7217,31.8877,613500.0
2008-01-30 10:10:00,48.01,48.09,47.67,47.77,321900.0,31.8811,31.9342,31.6553,31.7217,321900.0
2008-01-30 10:20:00,47.78,47.89,47.77,47.84,264000.0,31.7284,31.8014,31.7217,31.7682,264000.0
2008-01-30 10:30:00,47.84,47.84,47.64,47.67,280800.0,31.7682,31.7682,31.6354,31.6553,280800.0
2008-01-30 10:40:00,47.68,47.78,47.67,47.72,143700.0,31.662,31.7284,31.6553,31.6885,143700.0
2008-01-30 10:50:00,47.71,47.84,47.71,47.78,100800.0,31.6819,31.7682,31.6819,31.7284,100800.0
2008-01-30 11:00:00,47.77,47.81,47.71,47.74,75900.0,31.7217,31.7483,31.6819,31.7018,75900.0
2008-01-30 11:10:00,47.72,47.76,47.51,47.51,307500.0,31.6885,31.7151,31.5491,31.5491,307500.0
2008-01-30 11:20:00,47.51,47.53,47.37,47.37,374100.0,31.5491,31.5624,31.4561,31.4561,374100.0
2008-01-30 11:30:00,47.37,47.54,47.34,47.46,514800.0,31.4561,31.569,31.4362,31.5159,514800.0
2008-01-30 11:40:00,47.44,47.46,47.33,47.44,228900.0,31.5026,31.5159,31.4295,31.5026,228900.0
2008-01-30 11:50:00,47.45,47.49,47.35,47.43,232500.0,31.5092,31.5358,31.4428,31.496,232500.0
2008-01-30 12:00:00,47.45,47.51,47.42,47.48,135300.0,31.5092,31.5491,31.4893,31.5292,135300.0
2008-01-30 12:10:00,47.48,47.53,47.46,47.49,61200.0,31.5292,31.5624,31.5159,31.5358,61200.0
2008-01-30 12:20:00,47.5,47.5,47.43,47.46,139200.0,31.5424,31.5424,31.496,31.5159,139200.0
2008-01-30 12:30:00,47.43,47.52,47.43,47.44,130200.0,31.496,31.5557,31.496,31.5026,130200.0
2008-01-30 12:40:00,47.44,47.48,47.44,47.46,73200.0,31.5026,31.5292,31.5026,31.5159,73200.0
2008-01-30 12:50:00,47.44,47.47,47.42,47.46,69300.0,31.5026,31.5225,31.4893,31.5159,69300.0
2008-01-30 13:00:00,47.46,47.52,47.45,47.51,76800.0,31.5159,31.5557,31.5092,31.5491,76800.0
2008-01-30 13:10:00,47.52,47.63,47.51,47.63,145800.0,31.5557,31.6288,31.5491,31.6288,145800.0
2008-01-30 13:20:00,47.63,47.7,47.47,47.65,253500.0,31.6288,31.6752,31.5225,31.642,253500.0
2008-01-30 13:30:00,47.67,47.68,47.58,47.61,75000.0,31.6553,31.662,31.5956,31.6155,75000.0
2008-01-30 13:40:00,47.61,47.63,47.47,47.5,226200.0,31.6155,31.6288,31.5225,31.5424,226200.0
2008-01-30 13:50:00,47.52,47.68,47.47,47.65,177900.0,31.5557,31.662,31.5225,31.642,177900.0
2008-01-30 14:00:00,47.62,47.72,47.62,47.69,262800.0,31.6221,31.6885,31.6221,31.6686,262800.0
2008-01-30 14:10:00,47.69,48.63,47.64,48.45,570000.0,31.6686,32.2928,31.6354,32.1733,570000.0
2008-01-30 14:20:00,48.37,49.39,48.27,49.28,1146600.0,32.1202,32.7975,32.0538,32.7244,1146600.0
2008-01-30 14:30:00,49.28,49.48,48.13,48.35,2258700.0,32.7244,32.8573,31.9608,32.1069,2258700.0
2008-01-30 14:40:00,48.32,48.82,48.26,48.75,1180200.0,32.087,32.419,32.0471,32.3725,1180200.0
2008-01-30 14:50:00,48.79,49.33,48.76,49.32,731700.0,32.3991,32.7577,32.3791,32.751,731700.0
2008-01-30 15:00:00,49.31,50.13,49.3,49.95,2229000.0,32.7444,33.2889,32.7377,33.1694,2229000.0
2008-01-30 15:10:00,49.93,49.93,49.13,49.35,1282800.0,33.1561,33.1561,32.6248,32.7709,1282800.0
2008-01-30 15:20:00,49.34,49.38,48.9,49.06,660300.0,32.7643,32.7909,32.4721,32.5784,660300.0
2008-01-30 15:30:00,49.03,49.08,48.32,48.4,753900.0,32.5584,32.5916,32.087,32.1401,753900.0
2008-01-30 15:40:00,48.4,48.65,47.77,48.15,988800.0,32.1401,32.3061,31.7217,31.9741,988800.0
2008-01-30 15:50:00,48.13,48.27,47.33,47.43,2145000.0,31.9608,32.0538,31.4295,31.496,2145000.0
2008-01-30 16:00:00,47.43,47.49,47.12,47.41,2906700.0,31.496,31.5358,31.2901,31.4827,2906700.0
2008-01-30 16:10:00,47.33,47.5,47.33,47.33,59100.0,31.4295,31.5424,31.4295,31.4295,59100.0
2008-01-31 09:30:00,45.58,45.8,45.37,45.73,1341000.0,30.2675,30.4136,30.128,30.3671,1341000.0
2008-01-31 09:40:00,45.73,45.8,45.51,45.67,1281000.0,30.3671,30.4136,30.221,30.3272,1281000.0
2008-01-31 09:50:00,45.66,46.14,45.57,46.14,1442100.0,30.3206,30.6393,30.2608,30.6393,1442100.0
2008-01-31 10:00:00,46.15,46.25,45.96,46.2,1371300.0,30.646,30.7124,30.5198,30.6792,1371300.0
2008-01-31 10:10:00,46.21,46.39,46.0,46.01,992400.0,30.6858,30.8053,30.5464,30.553,992400.0
2008-01-31 10:20:00,46.01,46.31,45.89,46.31,474900.0,30.553,30.7522,30.4733,30.7522,474900.0
2008-01-31 10:30:00,46.31,46.31,45.87,45.91,330900.0,30.7522,30.7522,30.46,30.4866,330900.0
2008-01-31 10:40:00,45.91,46.05,45.86,46.0,269700.0,30.4866,30.5796,30.4534,30.5464,269700.0
2008-01-31 10:50:00,46.0,46.4,45.87,46.38,479400.0,30.5464,30.812,30.46,30.7987,479400.0
2008-01-31 11:00:00,46.38,46.45,46.19,46.22,586800.0,30.7987,30.8452,30.6725,30.6925,586800.0
2008-01-31 11:10:00,46.3,46.48,46.17,46.45,501600.0,30.7456,30.8651,30.6592,30.8452,501600.0
2008-01-31 11:20:00,46.48,47.37,46.48,47.32,1758900.0,30.8651,31.4561,30.8651,31.4229,1758900.0
2008-01-31 11:30:00,47.27,47.33,46.02,46.93,1389900.0,31.3897,31.4295,30.5596,31.1639,1389900.0
2008-01-31 11:40:00,46.93,47.43,46.91,47.43,820200.0,31.1639,31.496,31.1506,31.496,820200.0
2008-01-31 11:50:00,47.43,47.67,47.23,47.26,1099500.0,31.496,31.6553,31.3631,31.3831,1099500.0
2008-01-31 12:00:00,47.28,47.33,46.93,46.96,815700.0,31.3963,31.4295,31.1639,31.1839,815700.0
2008-01-31 12:10:00,46.94,47.19,46.94,46.97,397800.0,31.1706,31.3366,31.1706,31.1905,397800.0
2008-01-31 12:20:00,46.96,47.12,46.69,46.97,471900.0,31.1839,31.2901,31.0046,31.1905,471900.0
2008-01-31 12:30:00,46.99,47.1,46.88,47.0,253800.0,31.2038,31.2768,31.1307,31.2104,253800.0
2008-01-31 12:40:00,47.03,47.09,46.9,47.05,287400.0,31.2303,31.2702,31.144,31.2436,287400.0
2008-01-31 12:50:00,47.07,47.07,46.85,47.01,518400.0,31.2569,31.2569,31.1108,31.2171,518400.0
2008-01-31 13:00:00,47.02,47.08,46.81,46.87,252600.0,31.2237,31.2635,31.0842,31.1241,252600.0
2008-01-31 13:10:00,46.88,47.1,46.85,46.92,290100.0,31.1307,31.2768,31.1108,31.1573,290100.0
2008-01-31 13:20:00,46.9,46.98,46.82,46.92,348600.0,31.144,31.1971,31.0909,31.1573,348600.0
2008-01-31 13:30:00,46.93,47.28,46.93,47.25,282600.0,31.1639,31.3963,31.1639,31.3764,282600.0
2008-01-31 13:40:00,47.21,47.39,47.1,47.37,327300.0,31.3499,31.4694,31.2768,31.4561,327300.0
2008-01-31 13:50:00,47.37,47.42,47.07,47.09,489600.0,31.4561,31.4893,31.2569,31.2702,489600.0
2008-01-31 14:00:00,47.1,47.29,47.01,47.15,288900.0,31.2768,31.403,31.2171,31.31,288900.0
2008-01-31 14:10:00,47.15,47.44,47.15,47.36,446100.0,31.31,31.5026,31.31,31.4495,446100.0
2008-01-31 14:20:00,47.36,47.42,47.3,47.31,429300.0,31.4495,31.4893,31.4096,31.4163,429300.0
2008-01-31 14:30:00,47.31,47.46,47.13,47.2,449700.0,31.4163,31.5159,31.2967,31.3432,449700.0
2008-01-31 14:40:00,47.21,47.51,47.15,47.51,361200.0,31.3499,31.5491,31.31,31.5491,361200.0
2008-01-31 14:50:00,47.49,47.57,47.24,47.47,448200.0,31.5358,31.5889,31.3698,31.5225,448200.0
2008-01-31 15:00:00,47.47,47.67,47.39,47.62,569100.0,31.5225,31.6553,31.4694,31.6221,569100.0
2008-01-31 15:10:00,47.64,47.84,47.58,47.66,764700.0,31.6354,31.7682,31.5956,31.6487,764700.0
2008-01-31 15:20:00,47.66,48.1,47.65,48.09,834000.0,31.6487,31.9409,31.642,31.9342,834000.0
2008-01-31 15:30:00,48.09,48.16,47.96,48.14,816000.0,31.9342,31.9807,31.8479,31.9674,816000.0
2008-01-31 15:40:00,48.14,48.64,48.14,48.61,1234200.0,31.9674,32.2995,31.9674,32.2795,1234200.0
2008-01-31 15:50:00,48.61,48.63,47.7,48.08,962700.0,32.2795,32.2928,31.6752,31.9276,962700.0
2008-01-31 16:00:00,48.12,48.12,47.05,47.36,900600.0,31.9541,31.9541,31.2436,31.4495,900600.0
2008-01-31 16:10:00,47.77,47.87,47.64,47.87,6600.0,31.7217,31.7881,31.6354,31.7881,6600.0
2008-02-01 09:30:00,48.92,48.97,48.67,48.85,1545600.0,32.4854,32.5186,32.3194,32.4389,1545600.0
2008-02-01 09:40:00,48.85,49.59,48.81,49.47,1449600.0,32.4389,32.9303,32.4123,32.8506,1449600.0
2008-02-01 09:50:00,49.47,49.54,49.28,49.3,615300.0,32.8506,32.8971,32.7244,32.7377,615300.0
2008-02-01 10:00:00,49.28,50.0,49.27,49.82,871500.0,32.7244,33.2026,32.7178,33.083,871500.0
2008-02-01 10:10:00,49.82,49.92,49.63,49.67,693600.0,33.083,33.1494,32.9569,32.9834,693600.0
2008-02-01 10:20:00,49.67,49.73,49.32,49.55,633000.0,32.9834,33.0233,32.751,32.9037,633000.0
2008-02-01 10:30:00,49.52,49.52,49.01,49.1,771000.0,32.8838,32.8838,32.5452,32.6049,771000.0
2008-02-01 10:40:00,49.13,49.25,48.71,48.79,1133700.0,32.6248,32.7045,32.3459,32.3991,1133700.0
2008-02-01 10:50:00,48.81,49.06,48.76,48.85,609300.0,32.4123,32.5784,32.3791,32.4389,609300.0
2008-02-01 11:00:00,48.83,49.1,48.72,49.05,639900.0,32.4256,32.6049,32.3526,32.5717,639900.0
2008-02-01 11:10:00,49.02,49.24,48.95,49.17,427800.0,32.5518,32.6979,32.5053,32.6514,427800.0
2008-02-01 11:20:00,49.15,49.33,49.08,49.21,389700.0,32.6381,32.7577,32.5916,32.678,389700.0
2008-02-01 11:30:00,49.19,49.39,49.04,49.39,231600.0,32.6647,32.7975,32.5651,32.7975,231600.0
2008-02-01 11:40:00,49.38,49.42,49.25,49.37,294600.0,32.7909,32.8174,32.7045,32.7842,294600.0
2008-02-01 11:50:00,49.4,49.42,49.3,49.39,147900.0,32.8041,32.8174,32.7377,32.7975,147900.0
2008-02-01 12:00:00,49.39,49.47,49.27,49.36,194700.0,32.7975,32.8506,32.7178,32.7776,194700.0
2008-02-01 12:10:00,49.37,49.42,49.27,49.32,216900.0,32.7842,32.8174,32.7178,32.751,216900.0
2008-02-01 12:20:00,49.28,49.4,49.22,49.34,239700.0,32.7244,32.8041,32.6846,32.7643,239700.0
2008-02-01 12:30:00,49.32,49.35,49.2,49.23,325800.0,32.751,32.7709,32.6713,32.6912,325800.0
2008-02-01 12:40:00,49.23,49.32,49.21,49.23,183600.0,32.6912,32.751,32.678,32.6912,183600.0
2008-02-01 12:50:00,49.25,49.3,49.21,49.24,92700.0,32.7045,32.7377,32.678,32.6979,92700.0
2008-02-01 13:00:00,49.24,49.46,49.24,49.42,219300.0,32.6979,32.844,32.6979,32.8174,219300.0
2008-02-01 13:10:00,49.42,49.5,49.37,49.43,218700.0,32.8174,32.8705,32.7842,32.8241,218700.0
2008-02-01 13:20:00,49.42,49.6,49.4,49.55,174600.0,32.8174,32.9369,32.8041,32.9037,174600.0
2008-02-01 13:30:00,49.55,49.65,49.49,49.52,191700.0,32.9037,32.9701,32.8639,32.8838,191700.0
2008-02-01 13:40:00,49.5,49.68,49.5,49.63,205500.0,32.8705,32.9901,32.8705,32.9569,205500.0
2008-02-01 13:50:00,49.61,49.7,49.4,49.44,234000.0,32.9436,33.0034,32.8041,32.8307,234000.0
2008-02-01 14:00:00,49.4,49.62,49.37,49.58,261600.0,32.8041,32.9502,32.7842,32.9237,261600.0
2008-02-01 14:10:00,49.6,49.71,49.55,49.66,118500.0,32.9369,33.01,32.9037,32.9768,118500.0
2008-02-01 14:20:00,49.69,49.79,49.66,49.76,186600.0,32.9967,33.0631,32.9768,33.0432,186600.0
2008-02-01 14:30:00,49.75,49.91,49.74,49.86,209700.0,33.0366,33.1428,33.0299,33.1096,209700.0
2008-02-01 14:40:00,49.86,49.94,49.73,49.74,223800.0,33.1096,33.1627,33.0233,33.0299,223800.0
2008-02-01 14:50:00,49.74,49.91,49.71,49.86,149100.0,33.0299,33.1428,33.01,33.1096,149100.0
2008-02-01 15:00:00,49.82,49.98,49.8,49.98,156300.0,33.083,33.1893,33.0698,33.1893,156300.0
2008-02-01 15:10:00,49.98,50.0,49.8,49.93,284100.0,33.1893,33.2026,33.0698,33.1561,284100.0
2008-02-01 15:20:00,49.94,50.0,49.73,49.95,371100.0,33.1627,33.2026,33.0233,33.1694,371100.0
2008-02-01 15:30:00,49.97,50.06,49.93,49.99,403200.0,33.1826,33.2424,33.1561,33.1959,403200.0
2008-02-01 15:40:00,50.0,50.17,50.0,50.13,701100.0,33.2026,33.3155,33.2026,33.2889,701100.0
2008-02-01 15:50:00,50.13,50.32,49.87,50.29,2337900.0,33.2889,33.4151,33.1162,33.3951,2337900.0
2008-02-01 16:00:00,50.3,50.46,50.22,50.32,2495100.0,33.4018,33.508,33.3487,33.4151,2495100.0
2008-02-01 16:10:00,50.23,50.3,50.23,50.3,75900.0,33.3553,33.4018,33.3553,33.4018,75900.0
2008-02-04 09:30:00,51.3,51.74,51.27,51.34,1602600.0,34.0658,34.358,34.0459,34.0924,1602600.0
2008-02-04 09:40:00,51.34,51.48,51.16,51.25,708900.0,34.0924,34.1854,33.9729,34.0326,708900.0
2008-02-04 09:50:00,51.23,51.4,51.04,51.13,710100.0,34.0193,34.1322,33.8932,33.9529,710100.0
2008-02-04 10:00:00,51.13,51.19,50.82,50.98,632100.0,33.9529,33.9928,33.7471,33.8533,632100.0
2008-02-04 10:10:00,50.99,51.44,50.97,51.43,565200.0,33.86,34.1588,33.8467,34.1522,565200.0
2008-02-04 10:20:00,51.4,51.47,51.3,51.41,390000.0,34.1322,34.1787,34.0658,34.1389,390000.0
2008-02-04 10:30:00,51.41,51.41,51.13,51.37,897900.0,34.1389,34.1389,33.9529,34.1123,897900.0
2008-02-04 10:40:00,51.38,51.53,51.28,51.45,152700.0,34.119,34.2186,34.0526,34.1654,152700.0
2008-02-04 10:50:00,51.47,51.62,51.42,51.54,229800.0,34.1787,34.2783,34.1455,34.2252,229800.0
2008-02-04 11:00:00,51.56,51.64,51.48,51.62,152700.0,34.2385,34.2916,34.1854,34.2783,152700.0
2008-02-04 11:10:00,51.59,51.79,51.53,51.78,143700.0,34.2584,34.3912,34.2186,34.3846,143700.0
2008-02-04 11:20:00,51.78,51.81,51.65,51.73,218700.0,34.3846,34.4045,34.2983,34.3514,218700.0
2008-02-04 11:30:00,51.73,51.82,51.65,51.67,222000.0,34.3514,34.4111,34.2983,34.3115,222000.0
2008-02-04 11:40:00,51.67,51.73,51.61,51.65,228600.0,34.3115,34.3514,34.2717,34.2983,228600.0
2008-02-04 11:50:00,51.65,51.76,51.62,51.64,174600.0,34.2983,34.3713,34.2783,34.2916,174600.0
2008-02-04 12:00:00,51.64,51.66,51.42,51.49,297900.0,34.2916,34.3049,34.1455,34.192,297900.0
2008-02-04 12:10:00,51.49,51.57,51.48,51.57,141300.0,34.192,34.2451,34.1854,34.2451,141300.0
2008-02-04 12:20:00,51.55,51.56,51.47,51.5,195300.0,34.2318,34.2385,34.1787,34.1986,195300.0
2008-02-04 12:30:00,51.5,51.57,51.45,51.53,104400.0,34.1986,34.2451,34.1654,34.2186,104400.0
2008-02-04 12:40:00,51.54,51.55,51.43,51.46,275700.0,34.2252,34.2318,34.1522,34.1721,275700.0
2008-02-04 12:50:00,51.48,51.51,51.32,51.45,318900.0,34.1854,34.2053,34.0791,34.1654,318900.0
2008-02-04 13:00:00,51.45,51.48,51.23,51.3,144900.0,34.1654,34.1854,34.0193,34.0658,144900.0
2008-02-04 13:10:00,51.32,51.44,51.27,51.41,271500.0,34.0791,34.1588,34.0459,34.1389,271500.0
2008-02-04 13:20:00,51.41,51.42,51.15,51.22,277800.0,34.1389,34.1455,33.9662,34.0127,277800.0
2008-02-04 13:30:00,51.21,51.45,51.21,51.4,195000.0,34.0061,34.1654,34.0061,34.1322,195000.0
2008-02-04 13:40:00,51.41,51.52,51.41,51.47,111900.0,34.1389,34.2119,34.1389,34.1787,111900.0
2008-02-04 13:50:00,51.47,51.49,51.37,51.48,70500.0,34.1787,34.192,34.1123,34.1854,70500.0
2008-02-04 14:00:00,51.49,51.51,51.38,51.41,79200.0,34.192,34.2053,34.119,34.1389,79200.0
2008-02-04 14:10:00,51.39,51.42,51.32,51.41,113700.0,34.1256,34.1455,34.0791,34.1389,113700.0
2008-02-04 14:20:00,51.38,51.46,51.32,51.42,90300.0,34.119,34.1721,34.0791,34.1455,90300.0
2008-02-04 14:30:00,51.4,51.41,51.16,51.24,241500.0,34.1322,34.1389,33.9729,34.026,241500.0
2008-02-04 14:40:00,51.2,51.26,51.13,51.25,115800.0,33.9994,34.0393,33.9529,34.0326,115800.0
2008-02-04 14:50:00,51.24,51.28,51.1,51.2,145500.0,34.026,34.0526,33.933,33.9994,145500.0
2008-02-04 15:00:00,51.2,51.32,51.14,51.23,218100.0,33.9994,34.0791,33.9596,34.0193,218100.0
2008-02-04 15:10:00,51.21,51.38,51.19,51.35,165300.0,34.0061,34.119,33.9928,34.099,165300.0
2008-02-04 15:20:00,51.36,51.41,51.3,51.36,220200.0,34.1057,34.1389,34.0658,34.1057,220200.0
2008-02-04 15:30:00,51.36,51.43,51.21,51.3,456900.0,34.1057,34.1522,34.0061,34.0658,456900.0
2008-02-04 15:40:00,51.31,51.43,51.24,51.28,266700.0,34.0725,34.1522,34.026,34.0526,266700.0
2008-02-04 15:50:00,51.28,51.62,51.24,51.53,1751400.0,34.0526,34.2783,34.026,34.2186,1751400.0
2008-02-05 09:30:00,50.22,50.4,49.71,49.74,1110000.0,33.3487,33.4682,33.01,33.0299,1110000.0
2008-02-05 09:40:00,49.74,49.87,49.49,49.66,1368000.0,33.0299,33.1162,32.8639,32.9768,1368000.0
2008-02-05 09:50:00,49.66,49.95,49.66,49.72,860100.0,32.9768,33.1694,32.9768,33.0166,860100.0
2008-02-05 10:00:00,49.72,49.75,49.45,49.6,816000.0,33.0166,33.0366,32.8373,32.9369,816000.0
2008-02-05 10:10:00,49.59,49.67,49.47,49.51,733500.0,32.9303,32.9834,32.8506,32.8772,733500.0
2008-02-05 10:20:00,49.51,49.72,49.34,49.72,648600.0,32.8772,33.0166,32.7643,33.0166,648600.0
2008-02-05 10:30:00,49.73,49.78,49.45,49.59,439500.0,33.0233,33.0565,32.8373,32.9303,439500.0
2008-02-05 10:40:00,49.6,49.63,49.36,49.39,469500.0,32.9369,32.9569,32.7776,32.7975,469500.0
2008-02-05 10:50:00,49.37,49.49,49.21,49.42,464400.0,32.7842,32.8639,32.678,32.8174,464400.0
2008-02-05 11:00:00,49.38,49.43,49.1,49.2,398700.0,32.7909,32.8241,32.6049,32.6713,398700.0
2008-02-05 11:10:00,49.21,49.26,49.15,49.17,287100.0,32.678,32.7112,32.6381,32.6514,287100.0
2008-02-05 11:20:00,49.17,49.3,49.13,49.19,440100.0,32.6514,32.7377,32.6248,32.6647,440100.0
2008-02-05 11:30:00,49.16,49.41,49.1,49.3,396000.0,32.6448,32.8108,32.6049,32.7377,396000.0
2008-02-05 11:40:00,49.28,49.47,49.26,49.42,212400.0,32.7244,32.8506,32.7112,32.8174,212400.0
2008-02-05 11:50:00,49.4,49.45,49.31,49.37,225600.0,32.8041,32.8373,32.7444,32.7842,225600.0
2008-02-05 12:00:00,49.36,49.39,49.26,49.28,149700.0,32.7776,32.7975,32.7112,32.7244,149700.0
2008-02-05 12:10:00,49.28,49.33,49.11,49.21,181500.0,32.7244,32.7577,32.6116,32.678,181500.0
2008-02-05 12:20:00,49.21,49.21,49.04,49.06,114600.0,32.678,32.678,32.5651,32.5784,114600.0
2008-02-05 12:30:00,49.04,49.12,48.9,48.96,167700.0,32.5651,32.6182,32.4721,32.512,167700.0
2008-02-05 12:40:00,48.97,49.16,48.94,49.06,179700.0,32.5186,32.6448,32.4987,32.5784,179700.0
2008-02-05 12:50:00,49.09,49.22,49.08,49.1,238800.0,32.5983,32.6846,32.5916,32.6049,238800.0
2008-02-05 13:00:00,49.1,49.23,48.99,49.0,208500.0,32.6049,32.6912,32.5319,32.5385,208500.0
2008-02-05 13:10:00,49.0,49.17,48.9,49.09,444600.0,32.5385,32.6514,32.4721,32.5983,444600.0
2008-02-05 13:20:00,49.09,49.12,48.97,48.97,150900.0,32.5983,32.6182,32.5186,32.5186,150900.0
2008-02-05 13:30:00,48.97,49.04,48.87,48.87,152100.0,32.5186,32.5651,32.4522,32.4522,152100.0
2008-02-05 13:40:00,48.9,48.93,48.79,48.83,179700.0,32.4721,32.492,32.3991,32.4256,179700.0
2008-02-05 13:50:00,48.85,48.87,48.77,48.83,110700.0,32.4389,32.4522,32.3858,32.4256,110700.0
2008-02-05 14:00:00,48.79,48.97,48.73,48.95,204300.0,32.3991,32.5186,32.3592,32.5053,204300.0
2008-02-05 14:10:00,48.94,48.98,48.82,48.95,146100.0,32.4987,32.5252,32.419,32.5053,146100.0
2008-02-05 14:20:00,48.96,49.07,48.93,48.98,240600.0,32.512,32.585,32.492,32.5252,240600.0
2008-02-05 14:30:00,48.98,49.28,48.94,49.16,334800.0,32.5252,32.7244,32.4987,32.6448,334800.0
2008-02-05 14:40:00,49.13,49.2,48.92,49.05,372300.0,32.6248,32.6713,32.4854,32.5717,372300.0
2008-02-05 14:50:00,49.05,49.1,48.93,49.0,366000.0,32.5717,32.6049,32.492,32.5385,366000.0
2008-02-05 15:00:00,49.02,49.02,48.47,48.5,1004100.0,32.5518,32.5518,32.1866,32.2065,1004100.0
2008-02-05 15:10:00,48.49,48.5,48.37,48.48,1339800.0,32.1998,32.2065,32.1202,32.1932,1339800.0
2008-02-05 15:20:00,48.48,48.73,48.39,48.73,1243800.0,32.1932,32.3592,32.1334,32.3592,1243800.0
2008-02-05 15:30:00,48.68,49.01,48.67,48.73,951900.0,32.326,32.5452,32.3194,32.3592,951900.0
2008-02-05 15:40:00,48.72,48.75,48.38,48.39,932400.0,32.3526,32.3725,32.1268,32.1334,932400.0
2008-02-05 15:50:00,48.4,48.47,47.93,47.94,2497200.0,32.1401,32.1866,31.828,31.8346,2497200.0
2008-02-06 09:30:00,48.13,48.41,48.13,48.2,1035000.0,31.9608,32.1467,31.9608,32.0073,1035000.0
2008-02-06 09:40:00,48.21,48.24,47.8,48.01,889800.0,32.0139,32.0338,31.7417,31.8811,889800.0
2008-02-06 09:50:00,48.01,48.11,47.74,48.03,484800.0,31.8811,31.9475,31.7018,31.8944,484800.0
2008-02-06 10:00:00,48.03,48.42,48.03,48.34,699600.0,31.8944,32.1534,31.8944,32.1002,699600.0
2008-02-06 10:10:00,48.34,48.55,48.26,48.32,561900.0,32.1002,32.2397,32.0471,32.087,561900.0
2008-02-06 10:20:00,48.31,48.43,48.18,48.27,255900.0,32.0803,32.16,31.994,32.0538,255900.0
2008-02-06 10:30:00,48.25,48.34,47.95,48.16,790200.0,32.0405,32.1002,31.8413,31.9807,790200.0
2008-02-06 10:40:00,48.16,48.46,48.09,48.42,566400.0,31.9807,32.1799,31.9342,32.1534,566400.0
2008-02-06 10:50:00,48.41,48.47,48.29,48.45,281100.0,32.1467,32.1866,32.067,32.1733,281100.0
2008-02-06 11:00:00,48.44,48.67,48.38,48.63,485100.0,32.1666,32.3194,32.1268,32.2928,485100.0
2008-02-06 11:10:00,48.64,48.75,48.59,48.67,425100.0,32.2995,32.3725,32.2663,32.3194,425100.0
2008-02-06 11:20:00,48.68,48.83,48.65,48.8,397200.0,32.326,32.4256,32.3061,32.4057,397200.0
2008-02-06 11:30:00,48.82,48.91,48.7,48.71,504900.0,32.419,32.4788,32.3393,32.3459,504900.0
2008-02-06 11:40:00,48.7,48.79,48.64,48.73,310200.0,32.3393,32.3991,32.2995,32.3592,310200.0
2008-02-06 11:50:00,48.73,48.75,48.62,48.73,800100.0,32.3592,32.3725,32.2862,32.3592,800100.0
2008-02-06 12:00:00,48.73,48.75,48.64,48.64,69300.0,32.3592,32.3725,32.2995,32.2995,69300.0
2008-02-06 12:10:00,48.65,48.65,48.45,48.5,174300.0,32.3061,32.3061,32.1733,32.2065,174300.0
2008-02-06 12:20:00,48.5,48.59,48.4,48.45,159900.0,32.2065,32.2663,32.1401,32.1733,159900.0
2008-02-06 12:30:00,48.42,48.5,48.34,48.5,142200.0,32.1534,32.2065,32.1002,32.2065,142200.0
2008-02-06 12:40:00,48.48,48.48,48.24,48.24,122400.0,32.1932,32.1932,32.0338,32.0338,122400.0
2008-02-06 12:50:00,48.24,48.32,48.17,48.28,146400.0,32.0338,32.087,31.9874,32.0604,146400.0
2008-02-06 13:00:00,48.3,48.37,48.24,48.28,92400.0,32.0737,32.1202,32.0338,32.0604,92400.0
2008-02-06 13:10:00,48.3,48.35,48.17,48.31,137700.0,32.0737,32.1069,31.9874,32.0803,137700.0
2008-02-06 13:20:00,48.27,48.35,48.26,48.32,38100.0,32.0538,32.1069,32.0471,32.087,38100.0
2008-02-06 13:30:00,48.32,48.32,48.08,48.08,106200.0,32.087,32.087,31.9276,31.9276,106200.0
2008-02-06 13:40:00,48.08,48.12,48.02,48.06,103800.0,31.9276,31.9541,31.8877,31.9143,103800.0
2008-02-06 13:50:00,48.05,48.2,47.88,47.91,192600.0,31.9077,32.0073,31.7948,31.8147,192600.0
2008-02-06 14:00:00,47.92,48.09,47.8,47.83,343200.0,31.8213,31.9342,31.7417,31.7616,343200.0
2008-02-06 14:10:00,47.83,47.83,47.51,47.52,457200.0,31.7616,31.7616,31.5491,31.5557,457200.0
2008-02-06 14:20:00,47.54,47.67,47.4,47.61,505800.0,31.569,31.6553,31.476,31.6155,505800.0
2008-02-06 14:30:00,47.61,47.77,47.54,47.7,215700.0,31.6155,31.7217,31.569,31.6752,215700.0
2008-02-06 14:40:00,47.73,47.87,47.72,47.76,188100.0,31.6952,31.7881,31.6885,31.7151,188100.0
2008-02-06 14:50:00,47.76,47.79,47.52,47.67,487200.0,31.7151,31.735,31.5557,31.6553,487200.0
2008-02-06 15:00:00,47.68,47.83,47.64,47.77,83100.0,31.662,31.7616,31.6354,31.7217,83100.0
2008-02-06 15:10:00,47.77,47.8,47.39,47.53,411600.0,31.7217,31.7417,31.4694,31.5624,411600.0
2008-02-06 15:20:00,47.51,47.67,47.31,47.45,490800.0,31.5491,31.6553,31.4163,31.5092,490800.0
2008-02-06 15:30:00,47.45,47.47,46.96,47.03,1188000.0,31.5092,31.5225,31.1839,31.2303,1188000.0
2008-02-06 15:40:00,47.03,47.04,46.56,46.69,911400.0,31.2303,31.237,30.9182,31.0046,911400.0
2008-02-06 15:50:00,46.72,46.73,46.17,46.18,2513100.0,31.0245,31.0311,30.6592,30.6659,2513100.0
2008-02-06 16:00:00,46.17,46.33,45.93,46.33,8046600.0,30.6592,30.7655,30.4999,30.7655,8046600.0
2008-02-06 16:10:00,45.97,46.59,45.97,46.48,59100.0,30.5264,30.9382,30.5264,30.8651,59100.0
2008-02-07 09:30:00,46.08,46.59,45.95,46.37,1077900.0,30.5995,30.9382,30.5132,30.7921,1077900.0
2008-02-07 09:40:00,46.38,46.4,45.82,45.84,798000.0,30.7987,30.812,30.4268,30.4401,798000.0
2008-02-07 09:50:00,45.85,45.88,45.47,45.64,1063800.0,30.4468,30.4667,30.1944,30.3073,1063800.0
2008-02-07 10:00:00,45.64,46.42,45.56,46.31,1503900.0,30.3073,30.8253,30.2542,30.7522,1503900.0
2008-02-07 10:10:00,46.29,47.06,46.0,46.87,1505700.0,30.7389,31.2503,30.5464,31.1241,1505700.0
2008-02-07 10:20:00,46.87,47.03,46.44,46.59,666600.0,31.1241,31.2303,30.8385,30.9382,666600.0
2008-02-07 10:30:00,46.58,46.76,46.24,46.32,452400.0,30.9315,31.051,30.7057,30.7589,452400.0
2008-02-07 10:40:00,46.32,46.38,46.13,46.37,296400.0,30.7589,30.7987,30.6327,30.7921,296400.0
2008-02-07 10:50:00,46.39,46.61,46.27,46.61,444900.0,30.8053,30.9514,30.7257,30.9514,444900.0
2008-02-07 11:00:00,46.35,46.49,46.08,46.11,243300.0,30.7788,30.8717,30.5995,30.6194,243300.0
2008-02-07 11:10:00,46.09,46.62,46.08,46.1,336300.0,30.6061,30.9581,30.5995,30.6128,336300.0
2008-02-07 11:20:00,46.1,46.3,46.08,46.23,156900.0,30.6128,30.7456,30.5995,30.6991,156900.0
2008-02-07 11:30:00,46.2,46.33,46.06,46.13,192600.0,30.6792,30.7655,30.5862,30.6327,192600.0
2008-02-07 11:40:00,46.14,46.57,46.14,46.51,206100.0,30.6393,30.9249,30.6393,30.885,206100.0
2008-02-07 11:50:00,46.48,46.67,46.39,46.67,348000.0,30.8651,30.9913,30.8053,30.9913,348000.0
2008-02-07 12:00:00,46.66,46.74,46.61,46.62,223200.0,30.9846,31.0378,30.9514,30.9581,223200.0
2008-02-07 12:10:00,46.62,46.83,46.59,46.78,306900.0,30.9581,31.0975,30.9382,31.0643,306900.0
2008-02-07 12:20:00,46.75,46.94,46.75,46.88,264600.0,31.0444,31.1706,31.0444,31.1307,264600.0
2008-02-07 12:30:00,46.85,47.19,46.85,47.1,393300.0,31.1108,31.3366,31.1108,31.2768,393300.0
2008-02-07 12:40:00,47.1,47.17,46.97,47.16,316200.0,31.2768,31.3233,31.1905,31.3167,316200.0
2008-02-07 12:50:00,47.17,47.31,47.1,47.25,297900.0,31.3233,31.4163,31.2768,31.3764,297900.0
2008-02-07 13:00:00,47.25,47.27,47.06,47.12,360300.0,31.3764,31.3897,31.2503,31.2901,360300.0
2008-02-07 13:10:00,47.12,47.13,46.94,46.99,255000.0,31.2901,31.2967,31.1706,31.2038,255000.0
2008-02-07 13:20:00,46.98,47.4,46.97,47.33,405900.0,31.1971,31.476,31.1905,31.4295,405900.0
2008-02-07 13:30:00,47.31,47.41,47.13,47.19,326700.0,31.4163,31.4827,31.2967,31.3366,326700.0
2008-02-07 13:40:00,47.19,47.57,47.19,47.38,398100.0,31.3366,31.5889,31.3366,31.4628,398100.0
2008-02-07 13:50:00,47.39,47.84,47.31,47.8,391500.0,31.4694,31.7682,31.4163,31.7417,391500.0
2008-02-07 14:00:00,47.8,48.04,47.79,48.01,517800.0,31.7417,31.901,31.735,31.8811,517800.0
2008-02-07 14:10:00,47.99,48.04,47.4,47.62,445500.0,31.8678,31.901,31.476,31.6221,445500.0
2008-02-07 14:20:00,47.61,47.67,47.39,47.6,468600.0,31.6155,31.6553,31.4694,31.6088,468600.0
2008-02-07 14:30:00,47.6,47.6,47.02,47.04,438600.0,31.6088,31.6088,31.2237,31.237,438600.0
2008-02-07 14:40:00,47.07,47.24,46.92,47.23,532200.0,31.2569,31.3698,31.1573,31.3631,532200.0
2008-02-07 14:50:00,47.22,47.46,47.06,47.06,307800.0,31.3565,31.5159,31.2503,31.2503,307800.0
2008-02-07 15:00:00,47.06,47.08,46.63,46.63,483000.0,31.2503,31.2635,30.9647,30.9647,483000.0
2008-02-07 15:10:00,46.62,47.23,46.54,47.14,581400.0,30.9581,31.3631,30.9049,31.3034,581400.0
2008-02-07 15:20:00,47.14,47.43,46.97,47.25,478200.0,31.3034,31.496,31.1905,31.3764,478200.0
2008-02-07 15:30:00,47.28,47.5,47.17,47.27,387600.0,31.3963,31.5424,31.3233,31.3897,387600.0
2008-02-07 15:40:00,47.28,47.36,47.08,47.28,692100.0,31.3963,31.4495,31.2635,31.3963,692100.0
2008-02-07 15:50:00,47.26,48.1,47.26,48.08,2977500.0,31.3831,31.9409,31.3831,31.9276,2977500.0
2008-02-07 16:00:00,48.07,48.1,47.73,47.73,4969500.0,31.9209,31.9409,31.6952,31.6952,4969500.0
2008-02-07 16:10:00,47.73,47.94,47.72,47.72,124200.0,31.6952,31.8346,31.6885,31.6885,124200.0
2008-02-08 09:30:00,47.19,47.63,47.08,47.56,651900.0,31.3366,31.6288,31.2635,31.5823,651900.0
2008-02-08 09:40:00,47.54,47.54,47.05,47.32,1059900.0,31.569,31.569,31.2436,31.4229,1059900.0
2008-02-08 09:50:00,47.34,47.63,47.22,47.63,764100.0,31.4362,31.6288,31.3565,31.6288,764100.0
2008-02-08 10:00:00,47.62,47.94,47.54,47.87,1183200.0,31.6221,31.8346,31.569,31.7881,1183200.0
2008-02-08 10:10:00,47.73,47.83,47.53,47.64,302100.0,31.6952,31.7616,31.5624,31.6354,302100.0
2008-02-08 10:20:00,47.65,47.83,47.58,47.78,379200.0,31.642,31.7616,31.5956,31.7284,379200.0
2008-02-08 10:30:00,47.77,47.79,47.52,47.53,343200.0,31.7217,31.735,31.5557,31.5624,343200.0
2008-02-08 10:40:00,47.54,47.83,47.53,47.72,363300.0,31.569,31.7616,31.5624,31.6885,363300.0
2008-02-08 10:50:00,47.73,47.81,47.61,47.64,310500.0,31.6952,31.7483,31.6155,31.6354,310500.0
2008-02-08 11:00:00,47.64,47.88,47.55,47.82,189900.0,31.6354,31.7948,31.5756,31.7549,189900.0
2008-02-08 11:10:00,47.82,47.87,47.67,47.79,163800.0,31.7549,31.7881,31.6553,31.735,163800.0
2008-02-08 11:20:00,47.78,47.78,47.62,47.72,268200.0,31.7284,31.7284,31.6221,31.6885,268200.0
2008-02-08 11:30:00,47.72,47.84,47.7,47.76,81300.0,31.6885,31.7682,31.6752,31.7151,81300.0
2008-02-08 11:40:00,47.76,47.83,47.63,47.63,251100.0,31.7151,31.7616,31.6288,31.6288,251100.0
2008-02-08 11:50:00,47.63,47.63,47.32,47.33,185400.0,31.6288,31.6288,31.4229,31.4295,185400.0
2008-02-08 12:00:00,47.34,47.47,47.25,47.39,187200.0,31.4362,31.5225,31.3764,31.4694,187200.0
2008-02-08 12:10:00,47.39,47.46,47.28,47.31,141600.0,31.4694,31.5159,31.3963,31.4163,141600.0
2008-02-08 12:20:00,47.32,47.33,47.15,47.32,321300.0,31.4229,31.4295,31.31,31.4229,321300.0
2008-02-08 12:30:00,47.33,47.35,47.19,47.23,151200.0,31.4295,31.4428,31.3366,31.3631,151200.0
2008-02-08 12:40:00,47.23,47.34,47.04,47.05,223800.0,31.3631,31.4362,31.237,31.2436,223800.0
2008-02-08 12:50:00,47.05,47.29,47.05,47.28,221700.0,31.2436,31.403,31.2436,31.3963,221700.0
2008-02-08 13:00:00,47.28,47.28,47.12,47.19,99600.0,31.3963,31.3963,31.2901,31.3366,99600.0
2008-02-08 13:10:00,47.17,47.24,46.96,47.0,189600.0,31.3233,31.3698,31.1839,31.2104,189600.0
2008-02-08 13:20:00,47.01,47.13,46.93,47.09,221700.0,31.2171,31.2967,31.1639,31.2702,221700.0
2008-02-08 13:30:00,47.06,47.1,46.75,46.8,446100.0,31.2503,31.2768,31.0444,31.0776,446100.0
2008-02-08 13:40:00,46.8,47.04,46.65,47.03,453000.0,31.0776,31.237,30.978,31.2303,453000.0
2008-02-08 13:50:00,47.0,47.17,46.86,46.96,159600.0,31.2104,31.3233,31.1174,31.1839,159600.0
2008-02-08 14:00:00,46.99,47.01,46.78,46.83,191700.0,31.2038,31.2171,31.0643,31.0975,191700.0
2008-02-08 14:10:00,46.82,47.0,46.73,46.99,274800.0,31.0909,31.2104,31.0311,31.2038,274800.0
2008-02-08 14:20:00,46.97,47.16,46.94,47.03,572400.0,31.1905,31.3167,31.1706,31.2303,572400.0
2008-02-08 14:30:00,47.03,47.07,46.88,46.96,295500.0,31.2303,31.2569,31.1307,31.1839,295500.0
2008-02-08 14:40:00,46.96,47.05,46.92,46.92,173400.0,31.1839,31.2436,31.1573,31.1573,173400.0
2008-02-08 14:50:00,46.92,47.02,46.85,46.87,201300.0,31.1573,31.2237,31.1108,31.1241,201300.0
2008-02-08 15:00:00,46.84,46.99,46.81,46.98,145800.0,31.1042,31.2038,31.0842,31.1971,145800.0
2008-02-08 15:10:00,47.0,47.17,46.87,47.13,333300.0,31.2104,31.3233,31.1241,31.2967,333300.0
2008-02-08 15:20:00,47.17,47.19,47.0,47.15,351900.0,31.3233,31.3366,31.2104,31.31,351900.0
2008-02-08 15:30:00,47.16,47.67,47.16,47.36,633900.0,31.3167,31.6553,31.3167,31.4495,633900.0
2008-02-08 15:40:00,47.36,47.87,47.35,47.74,668100.0,31.4495,31.7881,31.4428,31.7018,668100.0
2008-02-08 15:50:00,47.76,47.85,47.13,47.21,1917900.0,31.7151,31.7749,31.2967,31.3499,1917900.0
2008-02-08 16:00:00,47.22,47.48,47.2,47.22,828900.0,31.3565,31.5292,31.3432,31.3565,828900.0
2008-02-08 16:10:00,47.4,47.4,47.3,47.3,6600.0,31.476,31.476,31.4096,31.4096,6600.0
2008-02-11 09:30:00,46.48,46.79,46.32,46.49,881400.0,30.8651,31.071,30.7589,30.8717,881400.0
2008-02-11 09:40:00,46.45,46.62,46.28,46.33,815700.0,30.8452,30.9581,30.7323,30.7655,815700.0
2008-02-11 09:50:00,46.34,46.42,45.92,46.09,843300.0,30.7721,30.8253,30.4932,30.6061,843300.0
2008-02-11 10:00:00,46.07,46.31,45.79,45.87,857700.0,30.5928,30.7522,30.4069,30.46,857700.0
2008-02-11 10:10:00,45.85,45.9,45.75,45.78,651900.0,30.4468,30.48,30.3803,30.4003,651900.0
2008-02-11 10:20:00,45.77,45.95,45.59,45.93,742500.0,30.3936,30.5132,30.2741,30.4999,742500.0
2008-02-11 10:30:00,45.92,46.1,45.81,46.0,357000.0,30.4932,30.6128,30.4202,30.5464,357000.0
2008-02-11 10:40:00,46.0,46.12,45.89,46.06,277200.0,30.5464,30.626,30.4733,30.5862,277200.0
2008-02-11 10:50:00,46.04,46.29,45.94,46.25,239400.0,30.5729,30.7389,30.5065,30.7124,239400.0
2008-02-11 11:00:00,46.27,46.43,46.15,46.4,360900.0,30.7257,30.8319,30.646,30.812,360900.0
2008-02-11 11:10:00,46.39,46.42,46.18,46.36,352200.0,30.8053,30.8253,30.6659,30.7854,352200.0
2008-02-11 11:20:00,46.37,46.43,46.25,46.36,280200.0,30.7921,30.8319,30.7124,30.7854,280200.0
2008-02-11 11:30:00,46.35,46.38,46.2,46.29,424200.0,30.7788,30.7987,30.6792,30.7389,424200.0
2008-02-11 11:40:00,46.3,46.44,46.3,46.35,263100.0,30.7456,30.8385,30.7456,30.7788,263100.0
2008-02-11 11:50:00,46.35,46.43,46.33,46.37,264600.0,30.7788,30.8319,30.7655,30.7921,264600.0
2008-02-11 12:00:00,46.38,46.65,46.37,46.54,211500.0,30.7987,30.978,30.7921,30.9049,211500.0
2008-02-11 12:10:00,46.52,46.6,46.43,46.51,231300.0,30.8917,30.9448,30.8319,30.885,231300.0
2008-02-11 12:20:00,46.51,46.58,46.5,46.52,481200.0,30.885,30.9315,30.8784,30.8917,481200.0
2008-02-11 12:30:00,46.51,46.71,46.47,46.68,284400.0,30.885,31.0178,30.8585,30.9979,284400.0
2008-02-11 12:40:00,46.69,46.88,46.64,46.85,212400.0,31.0046,31.1307,30.9714,31.1108,212400.0
2008-02-11 12:50:00,46.85,46.85,46.74,46.76,119100.0,31.1108,31.1108,31.0378,31.051,119100.0
2008-02-11 13:00:00,46.77,46.91,46.77,46.78,294300.0,31.0577,31.1506,31.0577,31.0643,294300.0
2008-02-11 13:10:00,46.8,46.92,46.76,46.76,179400.0,31.0776,31.1573,31.051,31.051,179400.0
2008-02-11 13:20:00,46.76,46.91,46.68,46.9,199200.0,31.051,31.1506,30.9979,31.144,199200.0
2008-02-11 13:30:00,46.92,47.0,46.83,46.84,436200.0,31.1573,31.2104,31.0975,31.1042,436200.0
2008-02-11 13:40:00,46.87,46.98,46.77,46.79,299700.0,31.1241,31.1971,31.0577,31.071,299700.0
2008-02-11 13:50:00,46.81,46.85,46.73,46.76,120000.0,31.0842,31.1108,31.0311,31.051,120000.0
2008-02-11 14:00:00,46.76,46.83,46.67,46.72,365100.0,31.051,31.0975,30.9913,31.0245,365100.0
2008-02-11 14:10:00,46.72,46.86,46.69,46.7,190200.0,31.0245,31.1174,31.0046,31.0112,190200.0
2008-02-11 14:20:00,46.74,46.76,46.63,46.64,352800.0,31.0378,31.051,30.9647,30.9714,352800.0
2008-02-11 14:30:00,46.63,46.65,46.5,46.57,177900.0,30.9647,30.978,30.8784,30.9249,177900.0
2008-02-11 14:40:00,46.6,46.76,46.54,46.72,135000.0,30.9448,31.051,30.9049,31.0245,135000.0
2008-02-11 14:50:00,46.74,46.84,46.72,46.76,122400.0,31.0378,31.1042,31.0245,31.051,122400.0
2008-02-11 15:00:00,46.74,46.78,46.64,46.68,212100.0,31.0378,31.0643,30.9714,30.9979,212100.0
2008-02-11 15:10:00,46.72,46.83,46.67,46.76,541500.0,31.0245,31.0975,30.9913,31.051,541500.0
2008-02-11 15:20:00,46.76,46.98,46.76,46.97,204600.0,31.051,31.1971,31.051,31.1905,204600.0
2008-02-11 15:30:00,46.95,46.99,46.73,46.78,237000.0,31.1772,31.2038,31.0311,31.0643,237000.0
2008-02-11 15:40:00,46.79,46.94,46.7,46.93,329400.0,31.071,31.1706,31.0112,31.1639,329400.0
2008-02-11 15:50:00,46.92,47.02,46.82,46.88,1065300.0,31.1573,31.2237,31.0909,31.1307,1065300.0
2008-02-12 09:30:00,47.74,47.83,47.42,47.43,743100.0,31.7018,31.7616,31.4893,31.496,743100.0
2008-02-12 09:40:00,47.44,47.83,47.3,47.71,836700.0,31.5026,31.7616,31.4096,31.6819,836700.0
2008-02-12 09:50:00,47.7,47.81,47.69,47.79,932400.0,31.6752,31.7483,31.6686,31.735,932400.0
2008-02-12 10:00:00,47.8,48.09,47.8,48.06,896700.0,31.7417,31.9342,31.7417,31.9143,896700.0
2008-02-12 10:10:00,48.07,48.33,48.04,48.28,1150500.0,31.9209,32.0936,31.901,32.0604,1150500.0
2008-02-12 10:20:00,48.28,48.32,48.1,48.17,872100.0,32.0604,32.087,31.9409,31.9874,872100.0
2008-02-12 10:30:00,48.16,48.34,48.14,48.18,420300.0,31.9807,32.1002,31.9674,31.994,420300.0
2008-02-12 10:40:00,48.17,48.39,48.14,48.37,388200.0,31.9874,32.1334,31.9674,32.1202,388200.0
2008-02-12 10:50:00,48.39,48.52,48.27,48.52,406500.0,32.1334,32.2198,32.0538,32.2198,406500.0
2008-02-12 11:00:00,48.51,48.53,48.42,48.5,384900.0,32.2131,32.2264,32.1534,32.2065,384900.0
2008-02-12 11:10:00,48.5,48.61,48.5,48.51,279000.0,32.2065,32.2795,32.2065,32.2131,279000.0
2008-02-12 11:20:00,48.52,48.59,48.34,48.4,300000.0,32.2198,32.2663,32.1002,32.1401,300000.0
2008-02-12 11:30:00,48.38,48.5,48.32,48.36,241800.0,32.1268,32.2065,32.087,32.1135,241800.0
2008-02-12 11:40:00,48.34,48.39,48.27,48.35,213300.0,32.1002,32.1334,32.0538,32.1069,213300.0
2008-02-12 11:50:00,48.36,48.39,48.25,48.3,231300.0,32.1135,32.1334,32.0405,32.0737,231300.0
2008-02-12 12:00:00,48.3,48.36,48.28,48.33,96900.0,32.0737,32.1135,32.0604,32.0936,96900.0
2008-02-12 12:10:00,48.33,48.34,48.22,48.28,241500.0,32.0936,32.1002,32.0206,32.0604,241500.0
2008-02-12 12:20:00,48.3,48.31,48.02,48.07,255300.0,32.0737,32.0803,31.8877,31.9209,255300.0
2008-02-12 12:30:00,48.07,48.16,47.1,48.15,332400.0,31.9209,31.9807,31.2768,31.9741,332400.0
2008-02-12 12:40:00,48.14,48.15,47.88,48.03,321600.0,31.9674,31.9741,31.7948,31.8944,321600.0
2008-02-12 12:50:00,48.01,48.26,48.01,48.26,136800.0,31.8811,32.0471,31.8811,32.0471,136800.0
2008-02-12 13:00:00,48.26,48.36,48.25,48.3,173100.0,32.0471,32.1135,32.0405,32.0737,173100.0
2008-02-12 13:10:00,48.3,48.41,48.25,48.34,329100.0,32.0737,32.1467,32.0405,32.1002,329100.0
2008-02-12 13:20:00,48.33,48.41,48.33,48.41,181800.0,32.0936,32.1467,32.0936,32.1467,181800.0
2008-02-12 13:30:00,48.39,48.39,48.26,48.26,192000.0,32.1334,32.1334,32.0471,32.0471,192000.0
2008-02-12 13:40:00,48.26,48.27,48.12,48.26,217800.0,32.0471,32.0538,31.9541,32.0471,217800.0
2008-02-12 13:50:00,48.26,48.42,48.25,48.36,186000.0,32.0471,32.1534,32.0405,32.1135,186000.0
2008-02-12 14:00:00,48.37,48.37,48.27,48.32,125400.0,32.1202,32.1202,32.0538,32.087,125400.0
2008-02-12 14:10:00,48.32,48.42,48.14,48.14,259800.0,32.087,32.1534,31.9674,31.9674,259800.0
2008-02-12 14:20:00,48.13,48.18,48.07,48.14,220200.0,31.9608,31.994,31.9209,31.9674,220200.0
2008-02-12 14:30:00,48.15,48.17,47.87,47.95,314100.0,31.9741,31.9874,31.7881,31.8413,314100.0
2008-02-12 14:40:00,47.95,48.07,47.76,48.07,448500.0,31.8413,31.9209,31.7151,31.9209,448500.0
2008-02-12 14:50:00,48.08,48.19,48.02,48.18,176400.0,31.9276,32.0006,31.8877,31.994,176400.0
2008-02-12 15:00:00,48.17,48.17,47.79,47.93,291900.0,31.9874,31.9874,31.735,31.828,291900.0
2008-02-12 15:10:00,47.92,48.05,47.88,47.94,337800.0,31.8213,31.9077,31.7948,31.8346,337800.0
2008-02-12 15:20:00,47.94,48.0,47.51,47.71,567600.0,31.8346,31.8745,31.5491,31.6819,567600.0
2008-02-12 15:30:00,47.71,47.76,47.3,47.3,668100.0,31.6819,31.7151,31.4096,31.4096,668100.0
2008-02-12 15:40:00,47.3,47.82,47.28,47.78,957600.0,31.4096,31.7549,31.3963,31.7284,957600.0
2008-02-12 15:50:00,47.8,48.42,47.63,48.06,2602800.0,31.7417,32.1534,31.6288,31.9143,2602800.0
2008-02-13 09:30:00,48.33,48.59,48.07,48.14,955800.0,32.0936,32.2663,31.9209,31.9674,955800.0
2008-02-13 09:40:00,48.14,48.21,47.76,47.91,1005300.0,31.9674,32.0139,31.7151,31.8147,1005300.0
2008-02-13 09:50:00,47.89,48.18,47.71,48.12,1091700.0,31.8014,31.994,31.6819,31.9541,1091700.0
2008-02-13 10:00:00,48.12,48.29,47.95,48.18,1109400.0,31.9541,32.067,31.8413,31.994,1109400.0
2008-02-13 10:10:00,48.15,48.28,48.04,48.1,305100.0,31.9741,32.0604,31.901,31.9409,305100.0
2008-02-13 10:20:00,48.11,48.14,47.82,47.92,501300.0,31.9475,31.9674,31.7549,31.8213,501300.0
2008-02-13 10:30:00,47.93,47.95,47.57,47.73,643800.0,31.828,31.8413,31.5889,31.6952,643800.0
2008-02-13 10:40:00,47.73,47.74,47.56,47.59,325800.0,31.6952,31.7018,31.5823,31.6022,325800.0
2008-02-13 10:50:00,47.6,47.82,47.54,47.76,312300.0,31.6088,31.7549,31.569,31.7151,312300.0
2008-02-13 11:00:00,47.76,47.88,47.67,47.84,236400.0,31.7151,31.7948,31.6553,31.7682,236400.0
2008-02-13 11:10:00,47.84,47.88,47.73,47.76,160500.0,31.7682,31.7948,31.6952,31.7151,160500.0
2008-02-13 11:20:00,47.78,48.07,47.73,48.05,397800.0,31.7284,31.9209,31.6952,31.9077,397800.0
2008-02-13 11:30:00,48.04,48.13,48.03,48.12,376800.0,31.901,31.9608,31.8944,31.9541,376800.0
2008-02-13 11:40:00,48.14,48.23,48.09,48.2,346500.0,31.9674,32.0272,31.9342,32.0073,346500.0
2008-02-13 11:50:00,48.18,48.22,48.09,48.15,452400.0,31.994,32.0206,31.9342,31.9741,452400.0
2008-02-13 12:00:00,48.15,48.32,48.15,48.29,436500.0,31.9741,32.087,31.9741,32.067,436500.0
2008-02-13 12:10:00,48.28,48.35,48.25,48.27,412500.0,32.0604,32.1069,32.0405,32.0538,412500.0
2008-02-13 12:20:00,48.27,48.32,48.12,48.18,339900.0,32.0538,32.087,31.9541,31.994,339900.0
2008-02-13 12:30:00,48.18,48.22,48.13,48.16,132300.0,31.994,32.0206,31.9608,31.9807,132300.0
2008-02-13 12:40:00,48.14,48.15,48.06,48.11,162000.0,31.9674,31.9741,31.9143,31.9475,162000.0
2008-02-13 12:50:00,48.1,48.17,48.06,48.11,123900.0,31.9409,31.9874,31.9143,31.9475,123900.0
2008-02-13 13:00:00,48.1,48.34,48.03,48.31,1191600.0,31.9409,32.1002,31.8944,32.0803,1191600.0
2008-02-13 13:10:00,48.3,48.42,48.12,48.41,387900.0,32.0737,32.1534,31.9541,32.1467,387900.0
2008-02-13 13:20:00,48.4,48.54,48.39,48.46,255000.0,32.1401,32.2331,32.1334,32.1799,255000.0
2008-02-13 13:30:00,48.46,48.57,48.42,48.56,224400.0,32.1799,32.253,32.1534,32.2463,224400.0
2008-02-13 13:40:00,48.56,48.75,48.56,48.73,285900.0,32.2463,32.3725,32.2463,32.3592,285900.0
2008-02-13 13:50:00,48.72,48.76,48.47,48.52,259500.0,32.3526,32.3791,32.1866,32.2198,259500.0
2008-02-13 14:00:00,48.52,48.67,48.52,48.54,208800.0,32.2198,32.3194,32.2198,32.2331,208800.0
2008-02-13 14:10:00,48.54,48.58,48.42,48.58,210300.0,32.2331,32.2596,32.1534,32.2596,210300.0
2008-02-13 14:20:00,48.55,48.6,48.38,48.47,168300.0,32.2397,32.2729,32.1268,32.1866,168300.0
2008-02-13 14:30:00,48.48,48.66,48.39,48.62,215100.0,32.1932,32.3127,32.1334,32.2862,215100.0
2008-02-13 14:40:00,48.64,48.68,48.57,48.6,249900.0,32.2995,32.326,32.253,32.2729,249900.0
2008-02-13 14:50:00,48.6,48.78,48.57,48.75,295200.0,32.2729,32.3924,32.253,32.3725,295200.0
2008-02-13 15:00:00,48.75,48.81,48.62,48.66,196200.0,32.3725,32.4123,32.2862,32.3127,196200.0
2008-02-13 15:10:00,48.66,48.72,48.59,48.62,180300.0,32.3127,32.3526,32.2663,32.2862,180300.0
2008-02-13 15:20:00,48.64,48.94,48.64,48.86,709200.0,32.2995,32.4987,32.2995,32.4455,709200.0
2008-02-13 15:30:00,48.88,49.02,48.78,49.01,362700.0,32.4588,32.5518,32.3924,32.5452,362700.0
2008-02-13 15:40:00,49.0,49.12,48.86,49.03,1095600.0,32.5385,32.6182,32.4455,32.5584,1095600.0
2008-02-13 15:50:00,49.03,49.08,48.74,49.02,2001600.0,32.5584,32.5916,32.3659,32.5518,2001600.0
2008-02-13 16:00:00,49.02,49.04,48.83,48.84,1975200.0,32.5518,32.5651,32.4256,32.4323,1975200.0
2008-02-13 16:10:00,48.87,48.87,48.75,48.75,600.0,32.4522,32.4522,32.3725,32.3725,600.0
2008-02-14 09:30:00,49.48,49.65,49.09,49.16,909300.0,32.8573,32.9701,32.5983,32.6448,909300.0
2008-02-14 09:40:00,49.18,49.33,49.07,49.21,541800.0,32.658,32.7577,32.585,32.678,541800.0
2008-02-14 09:50:00,49.23,49.44,49.21,49.24,720900.0,32.6912,32.8307,32.678,32.6979,720900.0
2008-02-14 10:00:00,49.24,49.47,49.1,49.12,748200.0,32.6979,32.8506,32.6049,32.6182,748200.0
2008-02-14 10:10:00,49.11,49.42,49.04,49.42,380400.0,32.6116,32.8174,32.5651,32.8174,380400.0
2008-02-14 10:20:00,49.41,49.53,49.41,49.47,407400.0,32.8108,32.8905,32.8108,32.8506,407400.0
2008-02-14 10:30:00,49.46,49.5,49.33,49.45,261900.0,32.844,32.8705,32.7577,32.8373,261900.0
2008-02-14 10:40:00,49.42,49.49,49.21,49.35,296700.0,32.8174,32.8639,32.678,32.7709,296700.0
2008-02-14 10:50:00,49.36,49.37,49.05,49.06,467400.0,32.7776,32.7842,32.5717,32.5784,467400.0
2008-02-14 11:00:00,49.07,49.13,49.0,49.0,212100.0,32.585,32.6248,32.5385,32.5385,212100.0
2008-02-14 11:10:00,49.0,49.0,48.61,48.7,431700.0,32.5385,32.5385,32.2795,32.3393,431700.0
2008-02-14 11:20:00,48.72,48.81,48.65,48.78,269700.0,32.3526,32.4123,32.3061,32.3924,269700.0
2008-02-14 11:30:00,48.78,48.93,48.76,48.84,166800.0,32.3924,32.492,32.3791,32.4323,166800.0
2008-02-14 11:40:00,48.84,48.86,48.6,48.64,354600.0,32.4323,32.4455,32.2729,32.2995,354600.0
2008-02-14 11:50:00,48.66,48.77,48.65,48.76,131100.0,32.3127,32.3858,32.3061,32.3791,131100.0
2008-02-14 12:00:00,48.76,48.79,48.67,48.77,215400.0,32.3791,32.3991,32.3194,32.3858,215400.0
2008-02-14 12:10:00,48.79,48.93,48.75,48.87,172800.0,32.3991,32.492,32.3725,32.4522,172800.0
2008-02-14 12:20:00,48.86,49.09,48.85,49.06,132600.0,32.4455,32.5983,32.4389,32.5784,132600.0
2008-02-14 12:30:00,49.05,49.07,49.01,49.04,158700.0,32.5717,32.585,32.5452,32.5651,158700.0
2008-02-14 12:40:00,49.04,49.05,48.85,48.85,240900.0,32.5651,32.5717,32.4389,32.4389,240900.0
2008-02-14 12:50:00,48.85,49.01,48.76,48.76,147600.0,32.4389,32.5452,32.3791,32.3791,147600.0
2008-02-14 13:00:00,48.74,48.83,48.67,48.67,178200.0,32.3659,32.4256,32.3194,32.3194,178200.0
2008-02-14 13:10:00,48.67,48.71,48.6,48.68,442800.0,32.3194,32.3459,32.2729,32.326,442800.0
2008-02-14 13:20:00,48.68,48.71,48.63,48.71,253200.0,32.326,32.3459,32.2928,32.3459,253200.0
2008-02-14 13:30:00,48.72,48.85,48.68,48.85,122700.0,32.3526,32.4389,32.326,32.4389,122700.0
2008-02-14 13:40:00,48.85,48.85,48.69,48.72,290700.0,32.4389,32.4389,32.3327,32.3526,290700.0
2008-02-14 13:50:00,48.72,48.86,48.68,48.83,300000.0,32.3526,32.4455,32.326,32.4256,300000.0
2008-02-14 14:00:00,48.83,48.88,48.78,48.84,226800.0,32.4256,32.4588,32.3924,32.4323,226800.0
2008-02-14 14:10:00,48.86,48.88,48.74,48.8,235800.0,32.4455,32.4588,32.3659,32.4057,235800.0
2008-02-14 14:20:00,48.82,48.93,48.69,48.74,231900.0,32.419,32.492,32.3327,32.3659,231900.0
2008-02-14 14:30:00,48.75,48.83,48.72,48.76,159300.0,32.3725,32.4256,32.3526,32.3791,159300.0
2008-02-14 14:40:00,48.74,48.74,48.34,48.39,374100.0,32.3659,32.3659,32.1002,32.1334,374100.0
2008-02-14 14:50:00,48.41,48.62,48.41,48.53,294900.0,32.1467,32.2862,32.1467,32.2264,294900.0
2008-02-14 15:00:00,48.54,48.57,48.35,48.5,247500.0,32.2331,32.253,32.1069,32.2065,247500.0
2008-02-14 15:10:00,48.48,48.81,48.48,48.81,311700.0,32.1932,32.4123,32.1932,32.4123,311700.0
2008-02-14 15:20:00,48.8,48.83,48.59,48.67,285900.0,32.4057,32.4256,32.2663,32.3194,285900.0
2008-02-14 15:30:00,48.65,48.69,48.41,48.45,176100.0,32.3061,32.3327,32.1467,32.1733,176100.0
2008-02-14 15:40:00,48.46,48.46,48.12,48.35,783000.0,32.1799,32.1799,31.9541,32.1069,783000.0
2008-02-14 15:50:00,48.35,48.37,47.85,47.98,2848200.0,32.1069,32.1202,31.7749,31.8612,2848200.0
2008-02-14 16:00:00,47.98,48.05,47.87,47.99,8828100.0,31.8612,31.9077,31.7881,31.8678,8828100.0
2008-02-14 16:10:00,47.99,48.02,47.94,48.01,44700.0,31.8678,31.8877,31.8346,31.8811,44700.0
2008-02-15 09:30:00,49.17,49.33,48.89,49.04,2218800.0,32.6514,32.7577,32.4655,32.5651,2218800.0
2008-02-15 09:40:00,49.03,49.24,48.93,49.2,1052100.0,32.5584,32.6979,32.492,32.6713,1052100.0
2008-02-15 09:50:00,49.21,49.23,48.73,48.83,984300.0,32.678,32.6912,32.3592,32.4256,984300.0
2008-02-15 10:00:00,48.84,48.9,48.64,48.81,1448400.0,32.4323,32.4721,32.2995,32.4123,1448400.0
2008-02-15 10:10:00,48.8,49.17,48.8,49.05,1112100.0,32.4057,32.6514,32.4057,32.5717,1112100.0
2008-02-15 10:20:00,49.05,49.22,49.04,49.16,480000.0,32.5717,32.6846,32.5651,32.6448,480000.0
2008-02-15 10:30:00,49.15,49.46,49.1,49.34,947100.0,32.6381,32.844,32.6049,32.7643,947100.0
2008-02-15 10:40:00,49.33,49.37,49.19,49.28,482700.0,32.7577,32.7842,32.6647,32.7244,482700.0
2008-02-15 10:50:00,49.3,49.35,49.15,49.18,426600.0,32.7377,32.7709,32.6381,32.658,426600.0
2008-02-15 11:00:00,49.16,49.21,48.99,49.03,607800.0,32.6448,32.678,32.5319,32.5584,607800.0
2008-02-15 11:10:00,49.02,49.13,48.93,48.97,394800.0,32.5518,32.6248,32.492,32.5186,394800.0
2008-02-15 11:20:00,48.96,48.98,48.83,48.97,191100.0,32.512,32.5252,32.4256,32.5186,191100.0
2008-02-15 11:30:00,48.95,49.01,48.81,48.81,123900.0,32.5053,32.5452,32.4123,32.4123,123900.0
2008-02-15 11:40:00,48.81,48.91,48.7,48.81,190500.0,32.4123,32.4788,32.3393,32.4123,190500.0
2008-02-15 11:50:00,48.83,48.93,48.8,48.89,203700.0,32.4256,32.492,32.4057,32.4655,203700.0
2008-02-15 12:00:00,48.9,49.13,48.88,49.02,284400.0,32.4721,32.6248,32.4588,32.5518,284400.0
2008-02-15 12:10:00,49.01,49.09,48.99,49.04,140700.0,32.5452,32.5983,32.5319,32.5651,140700.0
2008-02-15 12:20:00,49.05,49.11,48.9,48.9,211200.0,32.5717,32.6116,32.4721,32.4721,211200.0
2008-02-15 12:30:00,48.9,49.0,48.66,48.75,582000.0,32.4721,32.5385,32.3127,32.3725,582000.0
2008-02-15 12:40:00,48.75,48.8,48.71,48.8,254100.0,32.3725,32.4057,32.3459,32.4057,254100.0
2008-02-15 12:50:00,48.8,48.89,48.74,48.83,315900.0,32.4057,32.4655,32.3659,32.4256,315900.0
2008-02-15 13:00:00,48.85,48.86,48.67,48.73,228000.0,32.4389,32.4455,32.3194,32.3592,228000.0
2008-02-15 13:10:00,48.74,48.95,48.72,48.91,119700.0,32.3659,32.5053,32.3526,32.4788,119700.0
2008-02-15 13:20:00,48.91,49.0,48.87,48.87,129600.0,32.4788,32.5385,32.4522,32.4522,129600.0
2008-02-15 13:30:00,48.89,48.95,48.86,48.88,55500.0,32.4655,32.5053,32.4455,32.4588,55500.0
2008-02-15 13:40:00,48.89,49.12,48.88,49.01,272100.0,32.4655,32.6182,32.4588,32.5452,272100.0
2008-02-15 13:50:00,49.03,49.2,49.03,49.18,223200.0,32.5584,32.6713,32.5584,32.658,223200.0
2008-02-15 14:00:00,49.17,49.22,49.05,49.12,163200.0,32.6514,32.6846,32.5717,32.6182,163200.0
2008-02-15 14:10:00,49.12,49.12,48.96,48.98,112200.0,32.6182,32.6182,32.512,32.5252,112200.0
2008-02-15 14:20:00,48.99,49.08,48.96,49.07,181200.0,32.5319,32.5916,32.512,32.585,181200.0
2008-02-15 14:30:00,49.07,49.15,49.0,49.07,188100.0,32.585,32.6381,32.5385,32.585,188100.0
2008-02-15 14:40:00,49.08,49.14,49.03,49.12,223800.0,32.5916,32.6315,32.5584,32.6182,223800.0
2008-02-15 14:50:00,49.12,49.17,49.03,49.1,128700.0,32.6182,32.6514,32.5584,32.6049,128700.0
2008-02-15 15:00:00,49.09,49.29,49.09,49.24,294300.0,32.5983,32.7311,32.5983,32.6979,294300.0
2008-02-15 15:10:00,49.25,49.37,49.23,49.35,327000.0,32.7045,32.7842,32.6912,32.7709,327000.0
2008-02-15 15:20:00,49.35,49.38,49.28,49.36,411000.0,32.7709,32.7909,32.7244,32.7776,411000.0
2008-02-15 15:30:00,49.36,49.47,49.33,49.45,365700.0,32.7776,32.8506,32.7577,32.8373,365700.0
2008-02-15 15:40:00,49.45,49.7,49.38,49.68,883800.0,32.8373,33.0034,32.7909,32.9901,883800.0
2008-02-15 15:50:00,49.67,50.04,49.49,49.97,2571300.0,32.9834,33.2291,32.8639,33.1826,2571300.0
2008-02-15 16:00:00,49.97,50.04,49.88,50.0,4947000.0,33.1826,33.2291,33.1229,33.2026,4947000.0
2008-02-15 16:10:00,50.0,50.0,49.88,49.93,67800.0,33.2026,33.2026,33.1229,33.1561,67800.0
2008-02-19 09:30:00,50.87,51.0,50.64,50.67,1276800.0,33.7803,33.8666,33.6276,33.6475,1276800.0
2008-02-19 09:40:00,50.67,50.82,50.58,50.72,962100.0,33.6475,33.7471,33.5877,33.6807,962100.0
2008-02-19 09:50:00,50.72,50.81,50.55,50.64,761100.0,33.6807,33.7404,33.5678,33.6276,761100.0
2008-02-19 10:00:00,50.63,50.75,50.57,50.71,503700.0,33.6209,33.7006,33.5811,33.674,503700.0
2008-02-19 10:10:00,50.71,50.79,50.59,50.78,293100.0,33.674,33.7272,33.5944,33.7205,293100.0
2008-02-19 10:20:00,50.79,50.8,50.63,50.63,309000.0,33.7272,33.7338,33.6209,33.6209,309000.0
2008-02-19 10:30:00,50.62,50.64,50.46,50.55,297300.0,33.6143,33.6276,33.508,33.5678,297300.0
2008-02-19 10:40:00,50.57,50.62,50.42,50.52,283800.0,33.5811,33.6143,33.4815,33.5479,283800.0
2008-02-19 10:50:00,50.52,50.7,50.5,50.61,312600.0,33.5479,33.6674,33.5346,33.6076,312600.0
2008-02-19 11:00:00,50.61,50.7,50.46,50.51,253200.0,33.6076,33.6674,33.508,33.5412,253200.0
2008-02-19 11:10:00,50.51,50.51,50.34,50.37,173700.0,33.5412,33.5412,33.4283,33.4483,173700.0
2008-02-19 11:20:00,50.37,50.45,50.34,50.44,220200.0,33.4483,33.5014,33.4283,33.4947,220200.0
2008-02-19 11:30:00,50.45,50.7,50.43,50.68,519900.0,33.5014,33.6674,33.4881,33.6541,519900.0
2008-02-19 11:40:00,50.68,50.72,50.63,50.66,468900.0,33.6541,33.6807,33.6209,33.6408,468900.0
2008-02-19 11:50:00,50.66,50.8,50.61,50.75,453300.0,33.6408,33.7338,33.6076,33.7006,453300.0
2008-02-19 12:00:00,50.74,50.78,50.65,50.72,150300.0,33.694,33.7205,33.6342,33.6807,150300.0
2008-02-19 12:10:00,50.74,50.79,50.65,50.78,191100.0,33.694,33.7272,33.6342,33.7205,191100.0
2008-02-19 12:20:00,50.79,50.81,50.74,50.77,166800.0,33.7272,33.7404,33.694,33.7139,166800.0
2008-02-19 12:30:00,50.79,50.79,50.63,50.66,188100.0,33.7272,33.7272,33.6209,33.6408,188100.0
2008-02-19 12:40:00,50.66,50.68,50.56,50.61,138600.0,33.6408,33.6541,33.5744,33.6076,138600.0
2008-02-19 12:50:00,50.61,50.72,50.59,50.62,146100.0,33.6076,33.6807,33.5944,33.6143,146100.0
2008-02-19 13:00:00,50.63,50.77,50.63,50.7,213300.0,33.6209,33.7139,33.6209,33.6674,213300.0
2008-02-19 13:10:00,50.7,50.81,50.67,50.77,298500.0,33.6674,33.7404,33.6475,33.7139,298500.0
2008-02-19 13:20:00,50.77,50.94,50.76,50.9,320400.0,33.7139,33.8268,33.7072,33.8002,320400.0
2008-02-19 13:30:00,50.9,50.93,50.76,50.84,299100.0,33.8002,33.8201,33.7072,33.7604,299100.0
2008-02-19 13:40:00,50.84,50.88,50.75,50.83,217200.0,33.7604,33.7869,33.7006,33.7537,217200.0
2008-02-19 13:50:00,50.81,50.91,50.76,50.78,132300.0,33.7404,33.8069,33.7072,33.7205,132300.0
2008-02-19 14:00:00,50.78,50.83,50.67,50.75,150900.0,33.7205,33.7537,33.6475,33.7006,150900.0
2008-02-19 14:10:00,50.74,50.81,50.7,50.8,138900.0,33.694,33.7404,33.6674,33.7338,138900.0
2008-02-19 14:20:00,50.78,50.91,50.73,50.77,159900.0,33.7205,33.8069,33.6873,33.7139,159900.0
2008-02-19 14:30:00,50.77,50.79,50.59,50.6,201000.0,33.7139,33.7272,33.5944,33.601,201000.0
2008-02-19 14:40:00,50.61,50.62,50.36,50.4,314100.0,33.6076,33.6143,33.4416,33.4682,314100.0
2008-02-19 14:50:00,50.41,50.42,50.13,50.13,333600.0,33.4748,33.4815,33.2889,33.2889,333600.0
2008-02-19 15:00:00,50.12,50.16,49.85,49.92,756900.0,33.2823,33.3088,33.103,33.1494,756900.0
2008-02-19 15:10:00,49.92,50.04,49.86,50.0,479400.0,33.1494,33.2291,33.1096,33.2026,479400.0
2008-02-19 15:20:00,50.02,50.06,49.78,49.87,649200.0,33.2158,33.2424,33.0565,33.1162,649200.0
2008-02-19 15:30:00,49.87,50.19,49.81,50.07,644400.0,33.1162,33.3287,33.0764,33.249,644400.0
2008-02-19 15:40:00,50.08,50.32,49.86,49.88,494700.0,33.2557,33.4151,33.1096,33.1229,494700.0
2008-02-19 15:50:00,49.87,50.31,49.72,50.27,1336800.0,33.1162,33.4084,33.0166,33.3819,1336800.0
2008-02-20 09:30:00,48.87,49.11,48.37,48.68,820200.0,32.4522,32.6116,32.1202,32.326,820200.0
2008-02-20 09:40:00,48.7,49.15,48.67,49.08,973200.0,32.3393,32.6381,32.3194,32.5916,973200.0
2008-02-20 09:50:00,49.07,49.31,48.94,48.95,699300.0,32.585,32.7444,32.4987,32.5053,699300.0
2008-02-20 10:00:00,48.95,49.05,48.67,48.74,780000.0,32.5053,32.5717,32.3194,32.3659,780000.0
2008-02-20 10:10:00,48.74,48.99,48.71,48.96,253800.0,32.3659,32.5319,32.3459,32.512,253800.0
2008-02-20 10:20:00,48.98,49.04,48.8,48.94,284700.0,32.5252,32.5651,32.4057,32.4987,284700.0
2008-02-20 10:30:00,48.95,49.06,48.78,49.05,249900.0,32.5053,32.5784,32.3924,32.5717,249900.0
2008-02-20 10:40:00,49.02,49.08,48.91,48.95,262800.0,32.5518,32.5916,32.4788,32.5053,262800.0
2008-02-20 10:50:00,48.92,49.01,48.86,48.88,110700.0,32.4854,32.5452,32.4455,32.4588,110700.0
2008-02-20 11:00:00,48.88,49.05,48.86,48.94,291900.0,32.4588,32.5717,32.4455,32.4987,291900.0
2008-02-20 11:10:00,48.96,49.06,48.92,48.98,247200.0,32.512,32.5784,32.4854,32.5252,247200.0
2008-02-20 11:20:00,48.99,49.09,48.96,49.03,108300.0,32.5319,32.5983,32.512,32.5584,108300.0
2008-02-20 11:30:00,49.01,49.03,48.89,48.92,119700.0,32.5452,32.5584,32.4655,32.4854,119700.0
2008-02-20 11:40:00,48.95,48.99,48.83,48.96,159600.0,32.5053,32.5319,32.4256,32.512,159600.0
2008-02-20 11:50:00,48.96,49.0,48.9,48.96,150600.0,32.512,32.5385,32.4721,32.512,150600.0
2008-02-20 12:00:00,48.92,49.41,48.87,49.37,663900.0,32.4854,32.8108,32.4522,32.7842,663900.0
2008-02-20 12:10:00,49.35,49.55,49.23,49.45,371100.0,32.7709,32.9037,32.6912,32.8373,371100.0
2008-02-20 12:20:00,49.45,49.74,49.4,49.4,632400.0,32.8373,33.0299,32.8041,32.8041,632400.0
2008-02-20 12:30:00,49.42,49.52,49.33,49.4,470700.0,32.8174,32.8838,32.7577,32.8041,470700.0
2008-02-20 12:40:00,49.42,49.54,49.29,49.44,453900.0,32.8174,32.8971,32.7311,32.8307,453900.0
2008-02-20 12:50:00,49.44,49.58,49.43,49.45,189600.0,32.8307,32.9237,32.8241,32.8373,189600.0
2008-02-20 13:00:00,49.46,49.81,49.44,49.75,263700.0,32.844,33.0764,32.8307,33.0366,263700.0
2008-02-20 13:10:00,49.75,49.81,49.66,49.66,181200.0,33.0366,33.0764,32.9768,32.9768,181200.0
2008-02-20 13:20:00,49.66,49.67,49.43,49.49,211800.0,32.9768,32.9834,32.8241,32.8639,211800.0
2008-02-20 13:30:00,49.49,49.62,49.39,49.61,165600.0,32.8639,32.9502,32.7975,32.9436,165600.0
2008-02-20 13:40:00,49.61,49.75,49.61,49.72,214200.0,32.9436,33.0366,32.9436,33.0166,214200.0
2008-02-20 13:50:00,49.71,49.83,49.67,49.67,163800.0,33.01,33.0897,32.9834,32.9834,163800.0
2008-02-20 14:00:00,49.64,49.87,49.55,49.6,792600.0,32.9635,33.1162,32.9037,32.9369,792600.0
2008-02-20 14:10:00,49.62,49.8,49.5,49.58,192000.0,32.9502,33.0698,32.8705,32.9237,192000.0
2008-02-20 14:20:00,49.6,49.76,49.52,49.68,138000.0,32.9369,33.0432,32.8838,32.9901,138000.0
2008-02-20 14:30:00,49.71,49.82,49.67,49.78,166500.0,33.01,33.083,32.9834,33.0565,166500.0
2008-02-20 14:40:00,49.77,50.19,49.73,50.17,340200.0,33.0498,33.3287,33.0233,33.3155,340200.0
2008-02-20 14:50:00,50.19,50.44,50.16,50.23,369600.0,33.3287,33.4947,33.3088,33.3553,369600.0
2008-02-20 15:00:00,50.24,50.32,50.07,50.15,340800.0,33.3619,33.4151,33.249,33.3022,340800.0
2008-02-20 15:10:00,50.15,50.3,49.97,50.0,353400.0,33.3022,33.4018,33.1826,33.2026,353400.0
2008-02-20 15:20:00,50.0,50.17,49.95,49.97,270000.0,33.2026,33.3155,33.1694,33.1826,270000.0
2008-02-20 15:30:00,49.97,50.05,49.91,50.03,349500.0,33.1826,33.2358,33.1428,33.2225,349500.0
2008-02-20 15:40:00,50.06,50.16,49.94,49.98,430800.0,33.2424,33.3088,33.1627,33.1893,430800.0
2008-02-20 15:50:00,50.0,50.13,49.73,49.77,1804500.0,33.2026,33.2889,33.0233,33.0498,1804500.0
2008-02-20 16:00:00,49.77,49.93,49.73,49.9,2913600.0,33.0498,33.1561,33.0233,33.1362,2913600.0
2008-02-20 16:10:00,49.9,49.97,49.9,49.97,42000.0,33.1362,33.1826,33.1362,33.1826,42000.0
2008-02-21 09:30:00,49.59,49.67,49.25,49.48,587400.0,32.9303,32.9834,32.7045,32.8573,587400.0
2008-02-21 09:40:00,49.46,49.67,49.42,49.57,553500.0,32.844,32.9834,32.8174,32.917,553500.0
2008-02-21 09:50:00,49.56,49.61,49.36,49.48,408300.0,32.9104,32.9436,32.7776,32.8573,408300.0
2008-02-21 10:00:00,49.47,49.47,49.07,49.25,745200.0,32.8506,32.8506,32.585,32.7045,745200.0
2008-02-21 10:10:00,49.23,49.5,49.21,49.46,323400.0,32.6912,32.8705,32.678,32.844,323400.0
2008-02-21 10:20:00,49.45,49.53,49.17,49.27,447000.0,32.8373,32.8905,32.6514,32.7178,447000.0
2008-02-21 10:30:00,49.27,49.32,49.1,49.12,600900.0,32.7178,32.751,32.6049,32.6182,600900.0
2008-02-21 10:40:00,49.12,49.12,48.82,48.97,405000.0,32.6182,32.6182,32.419,32.5186,405000.0
2008-02-21 10:50:00,49.0,49.04,48.71,48.72,278100.0,32.5385,32.5651,32.3459,32.3526,278100.0
2008-02-21 11:00:00,48.72,49.0,48.69,48.97,310800.0,32.3526,32.5385,32.3327,32.5186,310800.0
2008-02-21 11:10:00,49.01,49.16,48.93,49.13,326400.0,32.5452,32.6448,32.492,32.6248,326400.0
2008-02-21 11:20:00,49.12,49.13,48.94,49.05,207000.0,32.6182,32.6248,32.4987,32.5717,207000.0
2008-02-21 11:30:00,49.07,49.23,49.07,49.2,149700.0,32.585,32.6912,32.585,32.6713,149700.0
2008-02-21 11:40:00,49.2,49.36,49.12,49.35,160200.0,32.6713,32.7776,32.6182,32.7709,160200.0
2008-02-21 11:50:00,49.33,49.4,49.28,49.33,156000.0,32.7577,32.8041,32.7244,32.7577,156000.0
2008-02-21 12:00:00,49.32,49.32,49.11,49.16,289800.0,32.751,32.751,32.6116,32.6448,289800.0
2008-02-21 12:10:00,49.17,49.18,48.92,49.03,308400.0,32.6514,32.658,32.4854,32.5584,308400.0
2008-02-21 12:20:00,49.02,49.12,48.87,49.03,238200.0,32.5518,32.6182,32.4522,32.5584,238200.0
2008-02-21 12:30:00,49.02,49.02,48.79,48.81,554100.0,32.5518,32.5518,32.3991,32.4123,554100.0
2008-02-21 12:40:00,48.81,48.97,48.81,48.85,373800.0,32.4123,32.5186,32.4123,32.4389,373800.0
2008-02-21 12:50:00,48.84,48.97,48.78,48.94,205800.0,32.4323,32.5186,32.3924,32.4987,205800.0
2008-02-21 13:00:00,48.94,49.0,48.83,48.85,436500.0,32.4987,32.5385,32.4256,32.4389,436500.0
2008-02-21 13:10:00,48.85,48.85,48.65,48.73,269700.0,32.4389,32.4389,32.3061,32.3592,269700.0
2008-02-21 13:20:00,48.71,48.8,48.65,48.8,227700.0,32.3459,32.4057,32.3061,32.4057,227700.0
2008-02-21 13:30:00,48.81,48.82,48.58,48.59,255900.0,32.4123,32.419,32.2596,32.2663,255900.0
2008-02-21 13:40:00,48.57,48.66,48.51,48.56,251100.0,32.253,32.3127,32.2131,32.2463,251100.0
2008-02-21 13:50:00,48.54,48.75,48.49,48.68,285000.0,32.2331,32.3725,32.1998,32.326,285000.0
2008-02-21 14:00:00,48.68,48.8,48.62,48.69,240000.0,32.326,32.4057,32.2862,32.3327,240000.0
2008-02-21 14:10:00,48.68,48.72,48.53,48.64,333900.0,32.326,32.3526,32.2264,32.2995,333900.0
2008-02-21 14:20:00,48.64,48.89,48.59,48.89,344700.0,32.2995,32.4655,32.2663,32.4655,344700.0
2008-02-21 14:30:00,48.89,48.91,48.74,48.81,170100.0,32.4655,32.4788,32.3659,32.4123,170100.0
2008-02-21 14:40:00,48.82,48.82,48.53,48.62,320400.0,32.419,32.419,32.2264,32.2862,320400.0
2008-02-21 14:50:00,48.65,48.72,48.57,48.68,187200.0,32.3061,32.3526,32.253,32.326,187200.0
2008-02-21 15:00:00,48.68,48.69,48.31,48.35,576300.0,32.326,32.3327,32.0803,32.1069,576300.0
2008-02-21 15:10:00,48.37,48.48,48.3,48.41,463800.0,32.1202,32.1932,32.0737,32.1467,463800.0
2008-02-21 15:20:00,48.4,48.48,48.27,48.39,511500.0,32.1401,32.1932,32.0538,32.1334,511500.0
2008-02-21 15:30:00,48.41,48.48,48.2,48.21,429600.0,32.1467,32.1932,32.0073,32.0139,429600.0
2008-02-21 15:40:00,48.23,48.26,48.04,48.07,976500.0,32.0272,32.0471,31.901,31.9209,976500.0
2008-02-21 15:50:00,48.07,48.09,47.73,47.75,3387900.0,31.9209,31.9342,31.6952,31.7085,3387900.0
2008-02-21 16:00:00,47.85,48.03,47.72,48.01,5038500.0,31.7749,31.8944,31.6885,31.8811,5038500.0
2008-02-21 16:10:00,48.01,48.08,47.85,48.08,1677600.0,31.8811,31.9276,31.7749,31.9276,1677600.0
2008-02-22 09:30:00,48.53,48.53,48.17,48.29,717000.0,32.2264,32.2264,31.9874,32.067,717000.0
2008-02-22 09:40:00,48.28,48.33,48.1,48.28,394800.0,32.0604,32.0936,31.9409,32.0604,394800.0
2008-02-22 09:50:00,48.28,48.31,48.01,48.05,362100.0,32.0604,32.0803,31.8811,31.9077,362100.0
2008-02-22 10:00:00,48.04,48.07,47.8,47.93,424500.0,31.901,31.9209,31.7417,31.828,424500.0
2008-02-22 10:10:00,47.91,47.97,47.78,47.95,219900.0,31.8147,31.8545,31.7284,31.8413,219900.0
2008-02-22 10:20:00,47.94,48.03,47.73,47.97,271200.0,31.8346,31.8944,31.6952,31.8545,271200.0
2008-02-22 10:30:00,47.95,48.0,47.65,47.74,324900.0,31.8413,31.8745,31.642,31.7018,324900.0
2008-02-22 10:40:00,47.75,47.93,47.6,47.87,351600.0,31.7085,31.828,31.6088,31.7881,351600.0
2008-02-22 10:50:00,47.87,48.0,47.72,47.78,160800.0,31.7881,31.8745,31.6885,31.7284,160800.0
2008-02-22 11:00:00,47.78,47.92,47.72,47.8,103800.0,31.7284,31.8213,31.6885,31.7417,103800.0
2008-02-22 11:10:00,47.8,47.99,47.71,47.94,127800.0,31.7417,31.8678,31.6819,31.8346,127800.0
2008-02-22 11:20:00,47.99,48.06,47.89,47.95,157800.0,31.8678,31.9143,31.8014,31.8413,157800.0
2008-02-22 11:30:00,47.93,48.08,47.88,48.04,96900.0,31.828,31.9276,31.7948,31.901,96900.0
2008-02-22 11:40:00,48.04,48.04,47.8,47.88,99000.0,31.901,31.901,31.7417,31.7948,99000.0
2008-02-22 11:50:00,47.87,47.99,47.86,47.95,102300.0,31.7881,31.8678,31.7815,31.8413,102300.0
2008-02-22 12:00:00,47.95,47.98,47.75,47.79,168900.0,31.8413,31.8612,31.7085,31.735,168900.0
2008-02-22 12:10:00,47.8,47.8,47.59,47.68,166200.0,31.7417,31.7417,31.6022,31.662,166200.0
2008-02-22 12:20:00,47.66,47.8,47.65,47.75,100800.0,31.6487,31.7417,31.642,31.7085,100800.0
2008-02-22 12:30:00,47.73,47.79,47.63,47.77,143400.0,31.6952,31.735,31.6288,31.7217,143400.0
2008-02-22 12:40:00,47.77,47.9,47.72,47.81,105600.0,31.7217,31.8081,31.6885,31.7483,105600.0
2008-02-22 12:50:00,47.82,47.92,47.71,47.84,144300.0,31.7549,31.8213,31.6819,31.7682,144300.0
2008-02-22 13:00:00,47.84,47.92,47.77,47.91,185400.0,31.7682,31.8213,31.7217,31.8147,185400.0
2008-02-22 13:10:00,47.89,48.06,47.88,48.03,114300.0,31.8014,31.9143,31.7948,31.8944,114300.0
2008-02-22 13:20:00,48.04,48.05,47.87,47.87,146700.0,31.901,31.9077,31.7881,31.7881,146700.0
2008-02-22 13:30:00,47.87,47.89,47.74,47.8,83100.0,31.7881,31.8014,31.7018,31.7417,83100.0
2008-02-22 13:40:00,47.83,47.91,47.69,47.85,180600.0,31.7616,31.8147,31.6686,31.7749,180600.0
2008-02-22 13:50:00,47.83,47.9,47.75,47.79,130800.0,31.7616,31.8081,31.7085,31.735,130800.0
2008-02-22 14:00:00,47.77,47.86,47.7,47.77,91200.0,31.7217,31.7815,31.6752,31.7217,91200.0
2008-02-22 14:10:00,47.77,47.86,47.72,47.83,70800.0,31.7217,31.7815,31.6885,31.7616,70800.0
2008-02-22 14:20:00,47.83,47.84,47.71,47.74,57900.0,31.7616,31.7682,31.6819,31.7018,57900.0
2008-02-22 14:30:00,47.74,47.83,47.69,47.75,63000.0,31.7018,31.7616,31.6686,31.7085,63000.0
2008-02-22 14:40:00,47.75,47.87,47.72,47.82,77700.0,31.7085,31.7881,31.6885,31.7549,77700.0
2008-02-22 14:50:00,47.82,47.98,47.77,47.85,133200.0,31.7549,31.8612,31.7217,31.7749,133200.0
2008-02-22 15:00:00,47.87,47.97,47.82,47.83,112500.0,31.7881,31.8545,31.7549,31.7616,112500.0
2008-02-22 15:10:00,47.83,47.83,47.6,47.63,220800.0,31.7616,31.7616,31.6088,31.6288,220800.0
2008-02-22 15:20:00,47.63,47.94,47.59,47.93,261300.0,31.6288,31.8346,31.6022,31.828,261300.0
2008-02-22 15:30:00,47.94,48.53,47.9,48.5,1269900.0,31.8346,32.2264,31.8081,32.2065,1269900.0
2008-02-22 15:40:00,48.51,48.83,48.37,48.83,1431000.0,32.2131,32.4256,32.1202,32.4256,1431000.0
2008-02-22 15:50:00,48.81,49.29,48.68,49.26,1928100.0,32.4123,32.7311,32.326,32.7112,1928100.0
2008-02-22 16:00:00,49.26,49.33,49.14,49.33,4159500.0,32.7112,32.7577,32.6315,32.7577,4159500.0
2008-02-22 16:10:00,49.3,49.33,49.3,49.33,7800.0,32.7377,32.7577,32.7377,32.7577,7800.0
2008-02-25 09:30:00,48.18,48.3,47.85,47.89,906000.0,31.994,32.0737,31.7749,31.8014,906000.0
2008-02-25 09:40:00,47.91,48.11,47.73,48.04,460200.0,31.8147,31.9475,31.6952,31.901,460200.0
2008-02-25 09:50:00,48.03,48.06,47.76,47.8,431400.0,31.8944,31.9143,31.7151,31.7417,431400.0
2008-02-25 10:00:00,47.8,48.21,47.71,48.16,822000.0,31.7417,32.0139,31.6819,31.9807,822000.0
2008-02-25 10:10:00,48.16,48.33,48.13,48.22,431400.0,31.9807,32.0936,31.9608,32.0206,431400.0
2008-02-25 10:20:00,48.17,48.47,48.11,48.47,426300.0,31.9874,32.1866,31.9475,32.1866,426300.0
2008-02-25 10:30:00,48.45,48.47,48.23,48.24,524700.0,32.1733,32.1866,32.0272,32.0338,524700.0
2008-02-25 10:40:00,48.2,48.47,48.16,48.41,435300.0,32.0073,32.1866,31.9807,32.1467,435300.0
2008-02-25 10:50:00,48.41,48.52,48.38,48.45,588000.0,32.1467,32.2198,32.1268,32.1733,588000.0
2008-02-25 11:00:00,48.43,48.53,48.27,48.29,514800.0,32.16,32.2264,32.0538,32.067,514800.0
2008-02-25 11:10:00,48.28,48.41,48.23,48.24,440700.0,32.0604,32.1467,32.0272,32.0338,440700.0
2008-02-25 11:20:00,48.23,48.4,48.23,48.27,146100.0,32.0272,32.1401,32.0272,32.0538,146100.0
2008-02-25 11:30:00,48.27,48.3,48.15,48.16,331800.0,32.0538,32.0737,31.9741,31.9807,331800.0
2008-02-25 11:40:00,48.16,48.31,48.16,48.27,109500.0,31.9807,32.0803,31.9807,32.0538,109500.0
2008-02-25 11:50:00,48.27,48.32,48.03,48.09,250200.0,32.0538,32.087,31.8944,31.9342,250200.0
2008-02-25 12:00:00,48.08,48.14,48.02,48.06,199800.0,31.9276,31.9674,31.8877,31.9143,199800.0
2008-02-25 12:10:00,48.06,48.24,47.97,48.01,235200.0,31.9143,32.0338,31.8545,31.8811,235200.0
2008-02-25 12:20:00,48.01,48.1,47.95,48.06,147600.0,31.8811,31.9409,31.8413,31.9143,147600.0
2008-02-25 12:30:00,48.07,48.12,48.01,48.07,147000.0,31.9209,31.9541,31.8811,31.9209,147000.0
2008-02-25 12:40:00,48.07,48.27,48.06,48.23,94200.0,31.9209,32.0538,31.9143,32.0272,94200.0
2008-02-25 12:50:00,48.25,48.29,48.18,48.19,71400.0,32.0405,32.067,31.994,32.0006,71400.0
2008-02-25 13:00:00,48.2,48.33,48.09,48.23,142800.0,32.0073,32.0936,31.9342,32.0272,142800.0
2008-02-25 13:10:00,48.22,48.33,48.08,48.1,351000.0,32.0206,32.0936,31.9276,31.9409,351000.0
2008-02-25 13:20:00,48.13,48.17,47.99,48.01,119400.0,31.9608,31.9874,31.8678,31.8811,119400.0
2008-02-25 13:30:00,48.03,48.11,47.92,48.0,280500.0,31.8944,31.9475,31.8213,31.8745,280500.0
2008-02-25 13:40:00,47.98,48.11,47.95,48.05,155400.0,31.8612,31.9475,31.8413,31.9077,155400.0
2008-02-25 13:50:00,48.04,48.23,48.01,48.15,187200.0,31.901,32.0272,31.8811,31.9741,187200.0
2008-02-25 14:00:00,48.15,48.2,48.02,48.06,201000.0,31.9741,32.0073,31.8877,31.9143,201000.0
2008-02-25 14:10:00,48.07,48.2,48.06,48.15,160800.0,31.9209,32.0073,31.9143,31.9741,160800.0
2008-02-25 14:20:00,48.13,48.77,48.08,48.77,521700.0,31.9608,32.3858,31.9276,32.3858,521700.0
2008-02-25 14:30:00,48.77,48.91,48.43,48.55,1261800.0,32.3858,32.4788,32.16,32.2397,1261800.0
2008-02-25 14:40:00,48.54,48.66,48.27,48.41,440700.0,32.2331,32.3127,32.0538,32.1467,440700.0
2008-02-25 14:50:00,48.36,48.6,48.23,48.51,352500.0,32.1135,32.2729,32.0272,32.2131,352500.0
2008-02-25 15:00:00,48.49,48.77,48.49,48.63,260100.0,32.1998,32.3858,32.1998,32.2928,260100.0
2008-02-25 15:10:00,48.62,48.88,48.5,48.8,570000.0,32.2862,32.4588,32.2065,32.4057,570000.0
2008-02-25 15:20:00,48.79,49.01,48.7,48.99,556500.0,32.3991,32.5452,32.3393,32.5319,556500.0
2008-02-25 15:30:00,48.99,49.19,48.88,49.19,756900.0,32.5319,32.6647,32.4588,32.6647,756900.0
2008-02-25 15:40:00,49.19,49.33,49.12,49.14,965700.0,32.6647,32.7577,32.6182,32.6315,965700.0
2008-02-25 15:50:00,49.17,49.53,49.15,49.41,1863900.0,32.6514,32.8905,32.6381,32.8108,1863900.0
2008-02-26 09:30:00,48.53,48.8,48.47,48.47,536100.0,32.2264,32.4057,32.1866,32.1866,536100.0
2008-02-26 09:40:00,48.5,48.76,48.49,48.58,420900.0,32.2065,32.3791,32.1998,32.2596,420900.0
2008-02-26 09:50:00,48.59,48.63,48.5,48.53,135000.0,32.2663,32.2928,32.2065,32.2264,135000.0
2008-02-26 10:00:00,48.53,48.74,48.3,48.69,555300.0,32.2264,32.3659,32.0737,32.3327,555300.0
2008-02-26 10:10:00,48.71,48.73,48.59,48.59,121500.0,32.3459,32.3592,32.2663,32.2663,121500.0
2008-02-26 10:20:00,48.61,48.63,48.49,48.59,350700.0,32.2795,32.2928,32.1998,32.2663,350700.0
2008-02-26 10:30:00,48.59,48.73,48.53,48.64,217200.0,32.2663,32.3592,32.2264,32.2995,217200.0
2008-02-26 10:40:00,48.64,48.77,48.53,48.75,311100.0,32.2995,32.3858,32.2264,32.3725,311100.0
2008-02-26 10:50:00,48.75,48.99,48.7,48.91,658800.0,32.3725,32.5319,32.3393,32.4788,658800.0
2008-02-26 11:00:00,48.91,49.18,48.87,49.04,491400.0,32.4788,32.658,32.4522,32.5651,491400.0
2008-02-26 11:10:00,49.0,49.11,48.91,49.06,214500.0,32.5385,32.6116,32.4788,32.5784,214500.0
2008-02-26 11:20:00,49.06,49.16,49.04,49.15,220200.0,32.5784,32.6448,32.5651,32.6381,220200.0
2008-02-26 11:30:00,49.12,49.27,49.11,49.24,181500.0,32.6182,32.7178,32.6116,32.6979,181500.0
2008-02-26 11:40:00,49.25,49.32,49.21,49.32,301800.0,32.7045,32.751,32.678,32.751,301800.0
2008-02-26 11:50:00,49.32,49.48,49.3,49.45,252300.0,32.751,32.8573,32.7377,32.8373,252300.0
2008-02-26 12:00:00,49.45,49.51,49.4,49.5,153900.0,32.8373,32.8772,32.8041,32.8705,153900.0
2008-02-26 12:10:00,49.5,49.64,49.5,49.64,577800.0,32.8705,32.9635,32.8705,32.9635,577800.0
2008-02-26 12:20:00,49.64,49.78,49.59,49.59,453000.0,32.9635,33.0565,32.9303,32.9303,453000.0
2008-02-26 12:30:00,49.59,49.61,49.49,49.56,281400.0,32.9303,32.9436,32.8639,32.9104,281400.0
2008-02-26 12:40:00,49.57,49.65,49.53,49.61,321000.0,32.917,32.9701,32.8905,32.9436,321000.0
2008-02-26 12:50:00,49.6,49.73,49.46,49.7,303000.0,32.9369,33.0233,32.844,33.0034,303000.0
2008-02-26 13:00:00,49.72,49.82,49.66,49.68,283500.0,33.0166,33.083,32.9768,32.9901,283500.0
2008-02-26 13:10:00,49.66,49.7,49.57,49.7,465000.0,32.9768,33.0034,32.917,33.0034,465000.0
2008-02-26 13:20:00,49.7,49.74,49.55,49.65,308700.0,33.0034,33.0299,32.9037,32.9701,308700.0
2008-02-26 13:30:00,49.63,49.68,49.53,49.53,151800.0,32.9569,32.9901,32.8905,32.8905,151800.0
2008-02-26 13:40:00,49.51,49.56,49.5,49.55,157800.0,32.8772,32.9104,32.8705,32.9037,157800.0
2008-02-26 13:50:00,49.55,49.65,49.46,49.48,164100.0,32.9037,32.9701,32.844,32.8573,164100.0
2008-02-26 14:00:00,49.47,49.56,49.42,49.5,173700.0,32.8506,32.9104,32.8174,32.8705,173700.0
2008-02-26 14:10:00,49.52,49.68,49.46,49.65,454500.0,32.8838,32.9901,32.844,32.9701,454500.0
2008-02-26 14:20:00,49.65,49.7,49.57,49.62,201600.0,32.9701,33.0034,32.917,32.9502,201600.0
2008-02-26 14:30:00,49.64,49.72,49.57,49.7,384300.0,32.9635,33.0166,32.917,33.0034,384300.0
2008-02-26 14:40:00,49.69,49.73,49.62,49.73,139200.0,32.9967,33.0233,32.9502,33.0233,139200.0
2008-02-26 14:50:00,49.73,49.88,49.71,49.82,374700.0,33.0233,33.1229,33.01,33.083,374700.0
2008-02-26 15:00:00,49.83,49.83,49.62,49.64,409200.0,33.0897,33.0897,32.9502,32.9635,409200.0
2008-02-26 15:10:00,49.65,49.65,49.37,49.43,779700.0,32.9701,32.9701,32.7842,32.8241,779700.0
2008-02-26 15:20:00,49.44,49.65,49.29,49.65,436800.0,32.8307,32.9701,32.7311,32.9701,436800.0
2008-02-26 15:30:00,49.65,49.76,49.43,49.51,760200.0,32.9701,33.0432,32.8241,32.8772,760200.0
2008-02-26 15:40:00,49.49,49.7,49.44,49.53,499800.0,32.8639,33.0034,32.8307,32.8905,499800.0
2008-02-26 15:50:00,49.53,49.84,49.51,49.8,1050600.0,32.8905,33.0963,32.8772,33.0698,1050600.0
2008-02-27 09:30:00,49.87,50.0,49.81,49.94,458700.0,33.1162,33.2026,33.0764,33.1627,458700.0
2008-02-27 09:40:00,49.92,50.43,49.88,50.43,1050300.0,33.1494,33.4881,33.1229,33.4881,1050300.0
2008-02-27 09:50:00,50.38,50.43,50.17,50.34,472200.0,33.4549,33.4881,33.3155,33.4283,472200.0
2008-02-27 10:00:00,50.35,50.66,50.19,50.59,819600.0,33.435,33.6408,33.3287,33.5944,819600.0
2008-02-27 10:10:00,50.59,50.9,50.48,50.87,687600.0,33.5944,33.8002,33.5213,33.7803,687600.0
2008-02-27 10:20:00,50.88,50.88,50.44,50.44,664500.0,33.7869,33.7869,33.4947,33.4947,664500.0
2008-02-27 10:30:00,50.43,50.61,50.37,50.54,811800.0,33.4881,33.6076,33.4483,33.5612,811800.0
2008-02-27 10:40:00,50.55,51.26,50.55,51.23,1094100.0,33.5678,34.0393,33.5678,34.0193,1094100.0
2008-02-27 10:50:00,51.24,51.24,50.93,51.0,623700.0,34.026,34.026,33.8201,33.8666,623700.0
2008-02-27 11:00:00,50.97,51.18,50.96,51.12,826200.0,33.8467,33.9861,33.8401,33.9463,826200.0
2008-02-27 11:10:00,51.12,51.25,50.97,51.25,742500.0,33.9463,34.0326,33.8467,34.0326,742500.0
2008-02-27 11:20:00,51.25,51.41,51.03,51.23,797100.0,34.0326,34.1389,33.8865,34.0193,797100.0
2008-02-27 11:30:00,51.23,51.39,51.03,51.31,578100.0,34.0193,34.1256,33.8865,34.0725,578100.0
2008-02-27 11:40:00,51.29,51.37,51.03,51.31,540900.0,34.0592,34.1123,33.8865,34.0725,540900.0
2008-02-27 11:50:00,51.29,51.4,51.25,51.4,382800.0,34.0592,34.1322,34.0326,34.1322,382800.0
2008-02-27 12:00:00,51.39,51.48,51.31,51.42,308100.0,34.1256,34.1854,34.0725,34.1455,308100.0
2008-02-27 12:10:00,51.42,51.53,51.24,51.31,258600.0,34.1455,34.2186,34.026,34.0725,258600.0
2008-02-27 12:20:00,51.29,51.34,51.22,51.24,188400.0,34.0592,34.0924,34.0127,34.026,188400.0
2008-02-27 12:30:00,51.23,51.36,51.23,51.36,104100.0,34.0193,34.1057,34.0193,34.1057,104100.0
2008-02-27 12:40:00,51.36,51.43,51.33,51.41,149400.0,34.1057,34.1522,34.0858,34.1389,149400.0
2008-02-27 12:50:00,51.4,51.5,51.36,51.47,165600.0,34.1322,34.1986,34.1057,34.1787,165600.0
2008-02-27 13:00:00,51.45,51.54,51.43,51.53,357300.0,34.1654,34.2252,34.1522,34.2186,357300.0
2008-02-27 13:10:00,51.53,51.58,51.4,51.54,527400.0,34.2186,34.2518,34.1322,34.2252,527400.0
2008-02-27 13:20:00,51.54,51.57,51.47,51.54,201000.0,34.2252,34.2451,34.1787,34.2252,201000.0
2008-02-27 13:30:00,51.54,51.58,51.3,51.32,373800.0,34.2252,34.2518,34.0658,34.0791,373800.0
2008-02-27 13:40:00,51.3,51.32,51.19,51.27,293400.0,34.0658,34.0791,33.9928,34.0459,293400.0
2008-02-27 13:50:00,51.27,51.3,51.19,51.2,418800.0,34.0459,34.0658,33.9928,33.9994,418800.0
2008-02-27 14:00:00,51.2,51.24,50.87,50.96,512400.0,33.9994,34.026,33.7803,33.8401,512400.0
2008-02-27 14:10:00,50.96,51.08,50.93,51.02,431700.0,33.8401,33.9197,33.8201,33.8799,431700.0
2008-02-27 14:20:00,51.01,51.01,50.72,50.77,442800.0,33.8733,33.8733,33.6807,33.7139,442800.0
2008-02-27 14:30:00,50.77,50.91,50.77,50.83,211800.0,33.7139,33.8069,33.7139,33.7537,211800.0
2008-02-27 14:40:00,50.82,51.08,50.78,51.04,250800.0,33.7471,33.9197,33.7205,33.8932,250800.0
2008-02-27 14:50:00,51.04,51.17,50.97,51.16,350700.0,33.8932,33.9795,33.8467,33.9729,350700.0
2008-02-27 15:00:00,51.16,51.26,51.0,51.06,247800.0,33.9729,34.0393,33.8666,33.9065,247800.0
2008-02-27 15:10:00,51.08,51.22,51.02,51.21,314700.0,33.9197,34.0127,33.8799,34.0061,314700.0
2008-02-27 15:20:00,51.21,51.39,51.14,51.35,424200.0,34.0061,34.1256,33.9596,34.099,424200.0
2008-02-27 15:30:00,51.36,51.4,51.19,51.36,468300.0,34.1057,34.1322,33.9928,34.1057,468300.0
2008-02-27 15:40:00,51.37,51.45,51.2,51.32,873600.0,34.1123,34.1654,33.9994,34.0791,873600.0
2008-02-27 15:50:00,51.33,51.6,51.21,51.58,2313000.0,34.0858,34.265,34.0061,34.2518,2313000.0
2008-02-27 16:00:00,51.58,51.59,51.3,51.33,3824100.0,34.2518,34.2584,34.0658,34.0858,3824100.0
2008-02-27 16:10:00,51.31,51.4,51.24,51.4,498900.0,34.0725,34.1322,34.026,34.1322,498900.0
2008-02-28 09:30:00,50.81,51.13,50.7,50.96,401700.0,33.7404,33.9529,33.6674,33.8401,401700.0
2008-02-28 09:40:00,51.0,51.1,50.57,50.64,582900.0,33.8666,33.933,33.5811,33.6276,582900.0
2008-02-28 09:50:00,50.67,50.79,50.56,50.59,850200.0,33.6475,33.7272,33.5744,33.5944,850200.0
2008-02-28 10:00:00,50.6,50.73,50.55,50.55,768900.0,33.601,33.6873,33.5678,33.5678,768900.0
2008-02-28 10:10:00,50.55,50.74,50.53,50.63,479400.0,33.5678,33.694,33.5545,33.6209,479400.0
2008-02-28 10:20:00,50.63,50.89,50.55,50.82,368100.0,33.6209,33.7936,33.5678,33.7471,368100.0
2008-02-28 10:30:00,50.84,50.97,50.68,50.96,410100.0,33.7604,33.8467,33.6541,33.8401,410100.0
2008-02-28 10:40:00,50.98,51.06,50.73,50.75,487800.0,33.8533,33.9065,33.6873,33.7006,487800.0
2008-02-28 10:50:00,50.74,50.87,50.71,50.82,262200.0,33.694,33.7803,33.674,33.7471,262200.0
2008-02-28 11:00:00,50.81,50.87,50.54,50.67,926100.0,33.7404,33.7803,33.5612,33.6475,926100.0
2008-02-28 11:10:00,50.67,50.7,50.59,50.66,235200.0,33.6475,33.6674,33.5944,33.6408,235200.0
2008-02-28 11:20:00,50.65,50.69,50.49,50.51,288900.0,33.6342,33.6608,33.528,33.5412,288900.0
2008-02-28 11:30:00,50.5,50.5,50.25,50.4,340200.0,33.5346,33.5346,33.3686,33.4682,340200.0
2008-02-28 11:40:00,50.39,50.4,50.22,50.27,288300.0,33.4615,33.4682,33.3487,33.3819,288300.0
2008-02-28 11:50:00,50.27,50.39,50.19,50.38,331800.0,33.3819,33.4615,33.3287,33.4549,331800.0
2008-02-28 12:00:00,50.39,50.41,50.27,50.3,125400.0,33.4615,33.4748,33.3819,33.4018,125400.0
2008-02-28 12:10:00,50.28,50.38,50.24,50.35,101700.0,33.3885,33.4549,33.3619,33.435,101700.0
2008-02-28 12:20:00,50.35,50.48,50.35,50.42,212400.0,33.435,33.5213,33.435,33.4815,212400.0
2008-02-28 12:30:00,50.42,50.52,50.39,50.44,198300.0,33.4815,33.5479,33.4615,33.4947,198300.0
2008-02-28 12:40:00,50.45,50.53,50.43,50.51,172800.0,33.5014,33.5545,33.4881,33.5412,172800.0
2008-02-28 12:50:00,50.5,50.5,50.41,50.41,125700.0,33.5346,33.5346,33.4748,33.4748,125700.0
2008-02-28 13:00:00,50.41,50.62,50.33,50.62,231600.0,33.4748,33.6143,33.4217,33.6143,231600.0
2008-02-28 13:10:00,50.63,50.63,50.5,50.5,106500.0,33.6209,33.6209,33.5346,33.5346,106500.0
2008-02-28 13:20:00,50.53,50.66,50.4,50.42,172200.0,33.5545,33.6408,33.4682,33.4815,172200.0
2008-02-28 13:30:00,50.41,50.54,50.33,50.36,219600.0,33.4748,33.5612,33.4217,33.4416,219600.0
2008-02-28 13:40:00,50.35,50.5,50.31,50.5,84600.0,33.435,33.5346,33.4084,33.5346,84600.0
2008-02-28 13:50:00,50.5,50.6,50.48,50.58,94500.0,33.5346,33.601,33.5213,33.5877,94500.0
2008-02-28 14:00:00,50.59,50.59,50.48,50.56,95100.0,33.5944,33.5944,33.5213,33.5744,95100.0
2008-02-28 14:10:00,50.55,50.76,50.49,50.72,137400.0,33.5678,33.7072,33.528,33.6807,137400.0
2008-02-28 14:20:00,50.71,50.75,50.57,50.65,499500.0,33.674,33.7006,33.5811,33.6342,499500.0
2008-02-28 14:30:00,50.66,50.7,50.61,50.66,313200.0,33.6408,33.6674,33.6076,33.6408,313200.0
2008-02-28 14:40:00,50.66,50.77,50.59,50.68,226500.0,33.6408,33.7139,33.5944,33.6541,226500.0
2008-02-28 14:50:00,50.68,50.74,50.65,50.73,182700.0,33.6541,33.694,33.6342,33.6873,182700.0
2008-02-28 15:00:00,50.73,50.73,50.41,50.5,301500.0,33.6873,33.6873,33.4748,33.5346,301500.0
2008-02-28 15:10:00,50.52,50.6,50.38,50.52,211500.0,33.5479,33.601,33.4549,33.5479,211500.0
2008-02-28 15:20:00,50.54,50.54,50.32,50.34,347700.0,33.5612,33.5612,33.4151,33.4283,347700.0
2008-02-28 15:30:00,50.34,50.38,50.23,50.24,383100.0,33.4283,33.4549,33.3553,33.3619,383100.0
2008-02-28 15:40:00,50.25,50.4,50.22,50.26,517500.0,33.3686,33.4682,33.3487,33.3752,517500.0
2008-02-28 15:50:00,50.25,50.4,50.04,50.05,2687100.0,33.3686,33.4682,33.2291,33.2358,2687100.0
2008-02-28 16:00:00,50.16,50.21,50.13,50.14,1357800.0,33.3088,33.342,33.2889,33.2955,1357800.0
2008-02-28 16:10:00,50.15,50.16,50.07,50.07,38100.0,33.3022,33.3088,33.249,33.249,38100.0
2008-02-29 09:30:00,50.02,50.1,49.73,49.88,501000.0,33.2158,33.269,33.0233,33.1229,501000.0
2008-02-29 09:40:00,49.89,49.89,49.6,49.63,573600.0,33.1295,33.1295,32.9369,32.9569,573600.0
2008-02-29 09:50:00,49.62,49.89,49.53,49.8,489600.0,32.9502,33.1295,32.8905,33.0698,489600.0
2008-02-29 10:00:00,49.79,49.87,49.67,49.76,622800.0,33.0631,33.1162,32.9834,33.0432,622800.0
2008-02-29 10:10:00,49.76,49.76,49.38,49.5,560400.0,33.0432,33.0432,32.7909,32.8705,560400.0
2008-02-29 10:20:00,49.51,49.62,49.4,49.42,245100.0,32.8772,32.9502,32.8041,32.8174,245100.0
2008-02-29 10:30:00,49.42,49.45,49.17,49.19,439200.0,32.8174,32.8373,32.6514,32.6647,439200.0
2008-02-29 10:40:00,49.18,49.38,49.13,49.28,323100.0,32.658,32.7909,32.6248,32.7244,323100.0
2008-02-29 10:50:00,49.28,49.4,49.2,49.33,267600.0,32.7244,32.8041,32.6713,32.7577,267600.0
2008-02-29 11:00:00,49.33,49.4,49.17,49.4,497700.0,32.7577,32.8041,32.6514,32.8041,497700.0
2008-02-29 11:10:00,49.37,49.4,49.31,49.34,240300.0,32.7842,32.8041,32.7444,32.7643,240300.0
2008-02-29 11:20:00,49.34,49.4,49.29,49.35,176700.0,32.7643,32.8041,32.7311,32.7709,176700.0
2008-02-29 11:30:00,49.35,49.48,49.32,49.44,222000.0,32.7709,32.8573,32.751,32.8307,222000.0
2008-02-29 11:40:00,49.44,49.54,49.41,49.48,163200.0,32.8307,32.8971,32.8108,32.8573,163200.0
2008-02-29 11:50:00,49.47,49.52,49.38,49.39,118800.0,32.8506,32.8838,32.7909,32.7975,118800.0
2008-02-29 12:00:00,49.43,49.44,49.33,49.37,114900.0,32.8241,32.8307,32.7577,32.7842,114900.0
2008-02-29 12:10:00,49.39,49.39,49.23,49.25,182400.0,32.7975,32.7975,32.6912,32.7045,182400.0
2008-02-29 12:20:00,49.24,49.53,49.24,49.49,267300.0,32.6979,32.8905,32.6979,32.8639,267300.0
2008-02-29 12:30:00,49.49,49.52,49.33,49.33,264600.0,32.8639,32.8838,32.7577,32.7577,264600.0
2008-02-29 12:40:00,49.33,49.34,49.19,49.21,244800.0,32.7577,32.7643,32.6647,32.678,244800.0
2008-02-29 12:50:00,49.21,49.37,49.18,49.34,179100.0,32.678,32.7842,32.658,32.7643,179100.0
2008-02-29 13:00:00,49.33,49.45,49.27,49.38,168600.0,32.7577,32.8373,32.7178,32.7909,168600.0
2008-02-29 13:10:00,49.37,49.45,49.27,49.34,134400.0,32.7842,32.8373,32.7178,32.7643,134400.0
2008-02-29 13:20:00,49.36,49.4,49.3,49.33,124500.0,32.7776,32.8041,32.7377,32.7577,124500.0
2008-02-29 13:30:00,49.33,49.36,49.08,49.13,666600.0,32.7577,32.7776,32.5916,32.6248,666600.0
2008-02-29 13:40:00,49.11,49.25,49.09,49.19,502500.0,32.6116,32.7045,32.5983,32.6647,502500.0
2008-02-29 13:50:00,49.18,49.21,48.98,48.98,434700.0,32.658,32.678,32.5252,32.5252,434700.0
2008-02-29 14:00:00,48.97,49.09,48.89,48.96,396300.0,32.5186,32.5983,32.4655,32.512,396300.0
2008-02-29 14:10:00,48.95,49.05,48.81,48.87,322800.0,32.5053,32.5717,32.4123,32.4522,322800.0
2008-02-29 14:20:00,48.87,48.96,48.84,48.91,199200.0,32.4522,32.512,32.4323,32.4788,199200.0
2008-02-29 14:30:00,48.94,48.95,48.78,48.84,253500.0,32.4987,32.5053,32.3924,32.4323,253500.0
2008-02-29 14:40:00,48.83,49.03,48.82,48.93,330000.0,32.4256,32.5584,32.419,32.492,330000.0
2008-02-29 14:50:00,48.93,49.09,48.93,49.04,199500.0,32.492,32.5983,32.492,32.5651,199500.0
2008-02-29 15:00:00,49.03,49.03,48.89,48.91,218700.0,32.5584,32.5584,32.4655,32.4788,218700.0
2008-02-29 15:10:00,48.93,48.94,48.79,48.81,377400.0,32.492,32.4987,32.3991,32.4123,377400.0
2008-02-29 15:20:00,48.83,48.95,48.8,48.87,609900.0,32.4256,32.5053,32.4057,32.4522,609900.0
2008-02-29 15:30:00,48.86,48.92,48.78,48.87,735900.0,32.4455,32.4854,32.3924,32.4522,735900.0
2008-02-29 15:40:00,48.86,48.88,48.61,48.64,1297800.0,32.4455,32.4588,32.2795,32.2995,1297800.0
2008-02-29 15:50:00,48.65,48.98,48.36,48.42,3339600.0,32.3061,32.5252,32.1135,32.1534,3339600.0
2008-02-29 16:00:00,48.42,48.82,48.38,48.67,5240400.0,32.1534,32.419,32.1268,32.3194,5240400.0
2008-02-29 16:10:00,48.67,48.79,48.67,48.79,50400.0,32.3194,32.3991,32.3194,32.3991,50400.0
2008-03-03 09:30:00,48.53,48.66,48.43,48.48,672600.0,32.2264,32.3127,32.16,32.1932,672600.0
2008-03-03 09:40:00,48.46,48.46,48.08,48.13,1058400.0,32.1799,32.1799,31.9276,31.9608,1058400.0
2008-03-03 09:50:00,48.15,48.15,48.03,48.09,860700.0,31.9741,31.9741,31.8944,31.9342,860700.0
2008-03-03 10:00:00,48.08,48.75,48.05,48.62,1511700.0,31.9276,32.3725,31.9077,32.2862,1511700.0
2008-03-03 10:10:00,48.61,48.9,48.57,48.88,413400.0,32.2795,32.4721,32.253,32.4588,413400.0
2008-03-03 10:20:00,48.88,49.11,48.76,49.05,534600.0,32.4588,32.6116,32.3791,32.5717,534600.0
2008-03-03 10:30:00,49.05,49.06,48.51,48.51,712200.0,32.5717,32.5784,32.2131,32.2131,712200.0
2008-03-03 10:40:00,48.53,48.55,48.33,48.43,576300.0,32.2264,32.2397,32.0936,32.16,576300.0
2008-03-03 10:50:00,48.41,48.58,48.34,48.41,305700.0,32.1467,32.2596,32.1002,32.1467,305700.0
2008-03-03 11:00:00,48.43,48.43,48.26,48.37,236400.0,32.16,32.16,32.0471,32.1202,236400.0
2008-03-03 11:10:00,48.37,48.48,48.3,48.34,184500.0,32.1202,32.1932,32.0737,32.1002,184500.0
2008-03-03 11:20:00,48.34,48.61,48.31,48.51,249600.0,32.1002,32.2795,32.0803,32.2131,249600.0
2008-03-03 11:30:00,48.51,48.69,48.5,48.66,347400.0,32.2131,32.3327,32.2065,32.3127,347400.0
2008-03-03 11:40:00,48.64,48.65,48.44,48.56,463800.0,32.2995,32.3061,32.1666,32.2463,463800.0
2008-03-03 11:50:00,48.57,48.93,48.47,48.85,421500.0,32.253,32.492,32.1866,32.4389,421500.0
2008-03-03 12:00:00,48.86,48.89,48.57,48.63,206100.0,32.4455,32.4655,32.253,32.2928,206100.0
2008-03-03 12:10:00,48.63,48.67,48.51,48.67,179400.0,32.2928,32.3194,32.2131,32.3194,179400.0
2008-03-03 12:20:00,48.67,48.91,48.67,48.88,340800.0,32.3194,32.4788,32.3194,32.4588,340800.0
2008-03-03 12:30:00,48.88,49.04,48.88,48.95,427800.0,32.4588,32.5651,32.4588,32.5053,427800.0
2008-03-03 12:40:00,48.93,48.96,48.73,48.76,292800.0,32.492,32.512,32.3592,32.3791,292800.0
2008-03-03 12:50:00,48.78,48.87,48.7,48.83,218700.0,32.3924,32.4522,32.3393,32.4256,218700.0
2008-03-03 13:00:00,48.84,48.9,48.78,48.85,157500.0,32.4323,32.4721,32.3924,32.4389,157500.0
2008-03-03 13:10:00,48.85,48.91,48.58,48.58,414000.0,32.4389,32.4788,32.2596,32.2596,414000.0
2008-03-03 13:20:00,48.58,48.73,48.58,48.7,171900.0,32.2596,32.3592,32.2596,32.3393,171900.0
2008-03-03 13:30:00,48.7,48.71,48.54,48.64,202500.0,32.3393,32.3459,32.2331,32.2995,202500.0
2008-03-03 13:40:00,48.64,48.78,48.55,48.74,193200.0,32.2995,32.3924,32.2397,32.3659,193200.0
2008-03-03 13:50:00,48.74,48.8,48.57,48.58,165600.0,32.3659,32.4057,32.253,32.2596,165600.0
2008-03-03 14:00:00,48.56,48.65,48.5,48.61,275100.0,32.2463,32.3061,32.2065,32.2795,275100.0
2008-03-03 14:10:00,48.6,48.75,48.38,48.38,192900.0,32.2729,32.3725,32.1268,32.1268,192900.0
2008-03-03 14:20:00,48.38,48.49,48.28,48.36,353700.0,32.1268,32.1998,32.0604,32.1135,353700.0
2008-03-03 14:30:00,48.37,48.53,48.17,48.18,231000.0,32.1202,32.2264,31.9874,31.994,231000.0
2008-03-03 14:40:00,48.17,48.27,48.1,48.11,332400.0,31.9874,32.0538,31.9409,31.9475,332400.0
2008-03-03 14:50:00,48.11,48.13,47.9,47.94,917100.0,31.9475,31.9608,31.8081,31.8346,917100.0
2008-03-03 15:00:00,47.95,48.16,47.95,48.06,346800.0,31.8413,31.9807,31.8413,31.9143,346800.0
2008-03-03 15:10:00,48.07,48.36,48.0,48.33,739200.0,31.9209,32.1135,31.8745,32.0936,739200.0
2008-03-03 15:20:00,48.33,48.46,48.22,48.31,503400.0,32.0936,32.1799,32.0206,32.0803,503400.0
2008-03-03 15:30:00,48.3,48.46,48.18,48.3,1043700.0,32.0737,32.1799,31.994,32.0737,1043700.0
2008-03-03 15:40:00,48.3,48.54,48.27,48.49,761700.0,32.0737,32.2331,32.0538,32.1998,761700.0
2008-03-03 15:50:00,48.51,48.81,48.47,48.75,1385400.0,32.2131,32.4123,32.1866,32.3725,1385400.0
2008-03-04 09:30:00,47.03,47.51,47.02,47.38,1768800.0,31.2303,31.5491,31.2237,31.4628,1768800.0
2008-03-04 09:40:00,47.38,47.57,47.13,47.23,1228500.0,31.4628,31.5889,31.2967,31.3631,1228500.0
2008-03-04 09:50:00,47.26,47.51,47.14,47.38,970800.0,31.3831,31.5491,31.3034,31.4628,970800.0
2008-03-04 10:00:00,47.39,47.49,47.31,47.4,1254300.0,31.4694,31.5358,31.4163,31.476,1254300.0
2008-03-04 10:10:00,47.4,47.62,47.38,47.46,874800.0,31.476,31.6221,31.4628,31.5159,874800.0
2008-03-04 10:20:00,47.46,47.59,47.39,47.42,819900.0,31.5159,31.6022,31.4694,31.4893,819900.0
2008-03-04 10:30:00,47.43,47.48,47.12,47.13,1062000.0,31.496,31.5292,31.2901,31.2967,1062000.0
2008-03-04 10:40:00,47.17,47.17,46.94,46.95,815700.0,31.3233,31.3233,31.1706,31.1772,815700.0
2008-03-04 10:50:00,46.94,46.98,46.67,46.67,933600.0,31.1706,31.1971,30.9913,30.9913,933600.0
2008-03-04 11:00:00,46.67,46.72,46.51,46.53,734100.0,30.9913,31.0245,30.885,30.8983,734100.0
2008-03-04 11:10:00,46.54,46.71,46.51,46.67,718500.0,30.9049,31.0178,30.885,30.9913,718500.0
2008-03-04 11:20:00,46.67,46.7,46.55,46.65,749400.0,30.9913,31.0112,30.9116,30.978,749400.0
2008-03-04 11:30:00,46.65,46.75,46.52,46.67,663000.0,30.978,31.0444,30.8917,30.9913,663000.0
2008-03-04 11:40:00,46.66,46.69,46.5,46.6,236100.0,30.9846,31.0046,30.8784,30.9448,236100.0
2008-03-04 11:50:00,46.58,46.65,46.4,46.49,472500.0,30.9315,30.978,30.812,30.8717,472500.0
2008-03-04 12:00:00,46.49,46.69,46.4,46.67,723900.0,30.8717,31.0046,30.812,30.9913,723900.0
2008-03-04 12:10:00,46.63,46.74,46.52,46.54,453600.0,30.9647,31.0378,30.8917,30.9049,453600.0
2008-03-04 12:20:00,46.54,46.75,46.49,46.69,257100.0,30.9049,31.0444,30.8717,31.0046,257100.0
2008-03-04 12:30:00,46.69,46.99,46.66,46.9,563100.0,31.0046,31.2038,30.9846,31.144,563100.0
2008-03-04 12:40:00,46.88,46.95,46.78,46.8,423900.0,31.1307,31.1772,31.0643,31.0776,423900.0
2008-03-04 12:50:00,46.79,46.82,46.47,46.51,426000.0,31.071,31.0909,30.8585,30.885,426000.0
2008-03-04 13:00:00,46.5,46.56,46.34,46.37,535500.0,30.8784,30.9182,30.7721,30.7921,535500.0
2008-03-04 13:10:00,46.38,46.62,46.37,46.59,357900.0,30.7987,30.9581,30.7921,30.9382,357900.0
2008-03-04 13:20:00,46.61,46.67,46.48,46.65,213600.0,30.9514,30.9913,30.8651,30.978,213600.0
2008-03-04 13:30:00,46.63,46.66,46.29,46.3,452100.0,30.9647,30.9846,30.7389,30.7456,452100.0
2008-03-04 13:40:00,46.3,46.43,46.29,46.3,327600.0,30.7456,30.8319,30.7389,30.7456,327600.0
2008-03-04 13:50:00,46.32,46.39,46.25,46.32,478800.0,30.7589,30.8053,30.7124,30.7589,478800.0
2008-03-04 14:00:00,46.32,46.33,46.03,46.04,423000.0,30.7589,30.7655,30.5663,30.5729,423000.0
2008-03-04 14:10:00,46.04,46.24,46.02,46.2,744600.0,30.5729,30.7057,30.5596,30.6792,744600.0
2008-03-04 14:20:00,46.2,46.43,46.15,46.28,688500.0,30.6792,30.8319,30.646,30.7323,688500.0
2008-03-04 14:30:00,46.27,46.31,46.17,46.29,414600.0,30.7257,30.7522,30.6592,30.7389,414600.0
2008-03-04 14:40:00,46.31,46.8,46.3,46.72,609000.0,30.7522,31.0776,30.7456,31.0245,609000.0
2008-03-04 14:50:00,46.72,46.73,46.44,46.59,580500.0,31.0245,31.0311,30.8385,30.9382,580500.0
2008-03-04 15:00:00,46.59,47.08,46.46,46.97,1279800.0,30.9382,31.2635,30.8518,31.1905,1279800.0
2008-03-04 15:10:00,46.98,47.33,46.7,47.21,1311900.0,31.1971,31.4295,31.0112,31.3499,1311900.0
2008-03-04 15:20:00,47.2,47.22,46.82,46.87,685800.0,31.3432,31.3565,31.0909,31.1241,685800.0
2008-03-04 15:30:00,46.85,47.24,46.76,47.12,597000.0,31.1108,31.3698,31.051,31.2901,597000.0
2008-03-04 15:40:00,47.12,47.42,46.98,47.04,1107300.0,31.2901,31.4893,31.1971,31.237,1107300.0
2008-03-04 15:50:00,47.02,47.08,46.68,46.83,2345100.0,31.2237,31.2635,30.9979,31.0975,2345100.0
2008-03-05 09:30:00,47.13,47.2,47.0,47.02,377700.0,31.2967,31.3432,31.2104,31.2237,377700.0
2008-03-05 09:40:00,47.05,47.29,46.79,47.26,612900.0,31.2436,31.403,31.071,31.3831,612900.0
2008-03-05 09:50:00,47.28,47.37,47.17,47.33,524400.0,31.3963,31.4561,31.3233,31.4295,524400.0
2008-03-05 10:00:00,47.34,47.79,47.34,47.57,929700.0,31.4362,31.735,31.4362,31.5889,929700.0
2008-03-05 10:10:00,47.57,47.71,47.54,47.67,339300.0,31.5889,31.6819,31.569,31.6553,339300.0
2008-03-05 10:20:00,47.66,47.69,47.46,47.52,339300.0,31.6487,31.6686,31.5159,31.5557,339300.0
2008-03-05 10:30:00,47.52,47.67,47.44,47.61,692700.0,31.5557,31.6553,31.5026,31.6155,692700.0
2008-03-05 10:40:00,47.6,47.67,47.54,47.65,199500.0,31.6088,31.6553,31.569,31.642,199500.0
2008-03-05 10:50:00,47.65,47.77,47.53,47.57,278100.0,31.642,31.7217,31.5624,31.5889,278100.0
2008-03-05 11:00:00,47.57,47.63,47.53,47.59,273300.0,31.5889,31.6288,31.5624,31.6022,273300.0
2008-03-05 11:10:00,47.58,47.77,47.58,47.74,711600.0,31.5956,31.7217,31.5956,31.7018,711600.0
2008-03-05 11:20:00,47.74,47.85,47.72,47.8,463800.0,31.7018,31.7749,31.6885,31.7417,463800.0
2008-03-05 11:30:00,47.8,47.94,47.67,47.77,511800.0,31.7417,31.8346,31.6553,31.7217,511800.0
2008-03-05 11:40:00,47.82,47.83,47.58,47.63,332700.0,31.7549,31.7616,31.5956,31.6288,332700.0
2008-03-05 11:50:00,47.63,47.75,47.61,47.71,172200.0,31.6288,31.7085,31.6155,31.6819,172200.0
2008-03-05 12:00:00,47.73,47.97,47.71,47.76,440700.0,31.6952,31.8545,31.6819,31.7151,440700.0
2008-03-05 12:10:00,47.79,47.92,47.61,47.69,286800.0,31.735,31.8213,31.6155,31.6686,286800.0
2008-03-05 12:20:00,47.7,47.81,47.52,47.64,191100.0,31.6752,31.7483,31.5557,31.6354,191100.0
2008-03-05 12:30:00,47.66,47.74,47.42,47.55,180900.0,31.6487,31.7018,31.4893,31.5756,180900.0
2008-03-05 12:40:00,47.53,47.69,47.52,47.55,135600.0,31.5624,31.6686,31.5557,31.5756,135600.0
2008-03-05 12:50:00,47.57,47.67,47.51,47.65,131100.0,31.5889,31.6553,31.5491,31.642,131100.0
2008-03-05 13:00:00,47.65,47.73,47.62,47.67,117600.0,31.642,31.6952,31.6221,31.6553,117600.0
2008-03-05 13:10:00,47.73,47.75,47.37,47.41,337200.0,31.6952,31.7085,31.4561,31.4827,337200.0
2008-03-05 13:20:00,47.39,47.39,47.2,47.28,293700.0,31.4694,31.4694,31.3432,31.3963,293700.0
2008-03-05 13:30:00,47.27,47.27,46.71,46.88,805800.0,31.3897,31.3897,31.0178,31.1307,805800.0
2008-03-05 13:40:00,46.89,47.18,46.81,47.06,680700.0,31.1374,31.3299,31.0842,31.2503,680700.0
2008-03-05 13:50:00,47.05,47.21,47.0,47.1,573900.0,31.2436,31.3499,31.2104,31.2768,573900.0
2008-03-05 14:00:00,47.1,47.21,46.98,47.13,299100.0,31.2768,31.3499,31.1971,31.2967,299100.0
2008-03-05 14:10:00,47.14,47.36,47.06,47.28,257700.0,31.3034,31.4495,31.2503,31.3963,257700.0
2008-03-05 14:20:00,47.26,47.37,47.17,47.27,394800.0,31.3831,31.4561,31.3233,31.3897,394800.0
2008-03-05 14:30:00,47.27,47.31,47.07,47.21,258600.0,31.3897,31.4163,31.2569,31.3499,258600.0
2008-03-05 14:40:00,47.22,47.44,47.18,47.42,226500.0,31.3565,31.5026,31.3299,31.4893,226500.0
2008-03-05 14:50:00,47.42,47.57,47.28,47.34,227700.0,31.4893,31.5889,31.3963,31.4362,227700.0
2008-03-05 15:00:00,47.31,47.31,47.18,47.2,147000.0,31.4163,31.4163,31.3299,31.3432,147000.0
2008-03-05 15:10:00,47.19,47.29,46.93,47.01,314400.0,31.3366,31.403,31.1639,31.2171,314400.0
2008-03-05 15:20:00,46.99,47.32,46.95,47.28,240000.0,31.2038,31.4229,31.1772,31.3963,240000.0
2008-03-05 15:30:00,47.27,47.4,47.2,47.29,195300.0,31.3897,31.476,31.3432,31.403,195300.0
2008-03-05 15:40:00,47.32,47.4,47.22,47.27,241200.0,31.4229,31.476,31.3565,31.3897,241200.0
2008-03-05 15:50:00,47.27,47.71,47.27,47.67,1563300.0,31.3897,31.6819,31.3897,31.6553,1563300.0
2008-03-05 16:00:00,47.75,47.75,47.58,47.58,4413600.0,31.7085,31.7085,31.5956,31.5956,4413600.0
2008-03-05 16:10:00,47.6,47.67,47.6,47.67,4500.0,31.6088,31.6553,31.6088,31.6553,4500.0
2008-03-06 09:30:00,47.43,47.57,47.13,47.21,207300.0,31.496,31.5889,31.2967,31.3499,207300.0
2008-03-06 09:40:00,47.23,47.43,47.11,47.27,307500.0,31.3631,31.496,31.2835,31.3897,307500.0
2008-03-06 09:50:00,47.24,47.28,46.89,46.97,403500.0,31.3698,31.3963,31.1374,31.1905,403500.0
2008-03-06 10:00:00,46.98,46.98,46.67,46.74,580200.0,31.1971,31.1971,30.9913,31.0378,580200.0
2008-03-06 10:10:00,46.74,46.85,46.7,46.7,739500.0,31.0378,31.1108,31.0112,31.0112,739500.0
2008-03-06 10:20:00,46.7,47.02,46.69,46.87,1044300.0,31.0112,31.2237,31.0046,31.1241,1044300.0
2008-03-06 10:30:00,46.88,47.04,46.87,46.9,816000.0,31.1307,31.237,31.1241,31.144,816000.0
2008-03-06 10:40:00,46.95,47.03,46.79,46.99,591000.0,31.1772,31.2303,31.071,31.2038,591000.0
2008-03-06 10:50:00,46.99,47.05,46.84,46.86,612000.0,31.2038,31.2436,31.1042,31.1174,612000.0
2008-03-06 11:00:00,46.87,46.97,46.74,46.86,736800.0,31.1241,31.1905,31.0378,31.1174,736800.0
2008-03-06 11:10:00,46.86,46.94,46.75,46.84,350400.0,31.1174,31.1706,31.0444,31.1042,350400.0
2008-03-06 11:20:00,46.84,46.95,46.77,46.86,379500.0,31.1042,31.1772,31.0577,31.1174,379500.0
2008-03-06 11:30:00,46.87,46.98,46.78,46.93,390300.0,31.1241,31.1971,31.0643,31.1639,390300.0
2008-03-06 11:40:00,46.93,46.97,46.79,46.81,222300.0,31.1639,31.1905,31.071,31.0842,222300.0
2008-03-06 11:50:00,46.82,46.85,46.72,46.8,297900.0,31.0909,31.1108,31.0245,31.0776,297900.0
2008-03-06 12:00:00,46.79,46.8,46.58,46.58,351300.0,31.071,31.0776,30.9315,30.9315,351300.0
2008-03-06 12:10:00,46.58,46.59,46.4,46.45,334800.0,30.9315,30.9382,30.812,30.8452,334800.0
2008-03-06 12:20:00,46.45,46.56,46.4,46.53,267000.0,30.8452,30.9182,30.812,30.8983,267000.0
2008-03-06 12:30:00,46.54,46.56,46.42,46.5,144300.0,30.9049,30.9182,30.8253,30.8784,144300.0
2008-03-06 12:40:00,46.5,46.66,46.5,46.57,141600.0,30.8784,30.9846,30.8784,30.9249,141600.0
2008-03-06 12:50:00,46.55,46.61,46.4,46.43,265800.0,30.9116,30.9514,30.812,30.8319,265800.0
2008-03-06 13:00:00,46.43,46.63,46.41,46.51,216900.0,30.8319,30.9647,30.8186,30.885,216900.0
2008-03-06 13:10:00,46.5,46.5,46.38,46.45,276900.0,30.8784,30.8784,30.7987,30.8452,276900.0
2008-03-06 13:20:00,46.45,46.45,46.3,46.32,268200.0,30.8452,30.8452,30.7456,30.7589,268200.0
2008-03-06 13:30:00,46.33,46.42,46.23,46.42,285000.0,30.7655,30.8253,30.6991,30.8253,285000.0
2008-03-06 13:40:00,46.4,46.54,46.4,46.52,168000.0,30.812,30.9049,30.812,30.8917,168000.0
2008-03-06 13:50:00,46.52,46.57,46.42,46.44,168600.0,30.8917,30.9249,30.8253,30.8385,168600.0
2008-03-06 14:00:00,46.42,46.62,46.42,46.56,165300.0,30.8253,30.9581,30.8253,30.9182,165300.0
2008-03-06 14:10:00,46.54,46.56,46.44,46.48,131100.0,30.9049,30.9182,30.8385,30.8651,131100.0
2008-03-06 14:20:00,46.48,46.49,46.29,46.29,218700.0,30.8651,30.8717,30.7389,30.7389,218700.0
2008-03-06 14:30:00,46.29,46.33,46.21,46.31,193800.0,30.7389,30.7655,30.6858,30.7522,193800.0
2008-03-06 14:40:00,46.31,46.5,46.26,46.47,314700.0,30.7522,30.8784,30.719,30.8585,314700.0
2008-03-06 14:50:00,46.45,46.48,46.3,46.34,189600.0,30.8452,30.8651,30.7456,30.7721,189600.0
2008-03-06 15:00:00,46.31,46.34,46.07,46.07,298800.0,30.7522,30.7721,30.5928,30.5928,298800.0
2008-03-06 15:10:00,46.08,46.18,45.98,46.15,381600.0,30.5995,30.6659,30.5331,30.646,381600.0
2008-03-06 15:20:00,46.18,46.36,46.18,46.36,465300.0,30.6659,30.7854,30.6659,30.7854,465300.0
2008-03-06 15:30:00,46.36,46.36,46.01,46.03,617400.0,30.7854,30.7854,30.553,30.5663,617400.0
2008-03-06 15:40:00,46.03,46.11,45.87,45.92,958500.0,30.5663,30.6194,30.46,30.4932,958500.0
2008-03-06 15:50:00,45.9,45.92,45.43,45.58,3753600.0,30.48,30.4932,30.1679,30.2675,3753600.0
2008-03-06 16:00:00,45.58,45.73,45.5,45.66,10125000.0,30.2675,30.3671,30.2143,30.3206,10125000.0
2008-03-06 16:10:00,45.67,45.83,45.65,45.77,24600.0,30.3272,30.4335,30.3139,30.3936,24600.0
2008-03-07 09:30:00,45.33,45.53,45.07,45.45,1006800.0,30.1014,30.2343,29.9288,30.1811,1006800.0
2008-03-07 09:40:00,45.48,46.15,45.35,46.09,1103700.0,30.2011,30.646,30.1147,30.6061,1103700.0
2008-03-07 09:50:00,46.09,46.39,45.81,46.28,750300.0,30.6061,30.8053,30.4202,30.7323,750300.0
2008-03-07 10:00:00,46.28,46.28,45.9,45.97,1085700.0,30.7323,30.7323,30.48,30.5264,1085700.0
2008-03-07 10:10:00,45.98,46.07,45.73,46.03,357900.0,30.5331,30.5928,30.3671,30.5663,357900.0
2008-03-07 10:20:00,46.07,46.24,46.05,46.1,436200.0,30.5928,30.7057,30.5796,30.6128,436200.0
2008-03-07 10:30:00,46.09,46.38,46.06,46.38,334200.0,30.6061,30.7987,30.5862,30.7987,334200.0
2008-03-07 10:40:00,46.38,46.6,46.38,46.56,447900.0,30.7987,30.9448,30.7987,30.9182,447900.0
2008-03-07 10:50:00,46.55,46.57,46.11,46.16,256500.0,30.9116,30.9249,30.6194,30.6526,256500.0
2008-03-07 11:00:00,46.16,46.19,45.99,46.01,196500.0,30.6526,30.6725,30.5397,30.553,196500.0
2008-03-07 11:10:00,45.99,46.08,45.8,45.83,336900.0,30.5397,30.5995,30.4136,30.4335,336900.0
2008-03-07 11:20:00,45.84,45.94,45.69,45.7,301800.0,30.4401,30.5065,30.3405,30.3471,301800.0
2008-03-07 11:30:00,45.7,45.92,45.7,45.81,343500.0,30.3471,30.4932,30.3471,30.4202,343500.0
2008-03-07 11:40:00,45.82,45.89,45.62,45.66,537000.0,30.4268,30.4733,30.294,30.3206,537000.0
2008-03-07 11:50:00,45.66,45.75,45.57,45.7,360900.0,30.3206,30.3803,30.2608,30.3471,360900.0
2008-03-07 12:00:00,45.69,45.73,45.46,45.5,389700.0,30.3405,30.3671,30.1878,30.2143,389700.0
2008-03-07 12:10:00,45.5,45.64,45.31,45.38,375600.0,30.2143,30.3073,30.0882,30.1346,375600.0
2008-03-07 12:20:00,45.39,45.66,45.39,45.58,306300.0,30.1413,30.3206,30.1413,30.2675,306300.0
2008-03-07 12:30:00,45.59,45.61,45.5,45.54,218700.0,30.2741,30.2874,30.2143,30.2409,218700.0
2008-03-07 12:40:00,45.54,45.84,45.53,45.84,298800.0,30.2409,30.4401,30.2343,30.4401,298800.0
2008-03-07 12:50:00,45.84,45.89,45.76,45.87,199200.0,30.4401,30.4733,30.387,30.46,199200.0
2008-03-07 13:00:00,45.86,45.87,45.71,45.75,203400.0,30.4534,30.46,30.3538,30.3803,203400.0
2008-03-07 13:10:00,45.75,45.75,45.32,45.34,547500.0,30.3803,30.3803,30.0948,30.1081,547500.0
2008-03-07 13:20:00,45.34,45.49,45.3,45.43,492600.0,30.1081,30.2077,30.0815,30.1679,492600.0
2008-03-07 13:30:00,45.44,45.44,45.17,45.25,309900.0,30.1745,30.1745,29.9952,30.0483,309900.0
2008-03-07 13:40:00,45.25,45.31,45.13,45.2,233700.0,30.0483,30.0882,29.9686,30.0151,233700.0
2008-03-07 13:50:00,45.19,45.2,45.02,45.06,467700.0,30.0085,30.0151,29.8956,29.9222,467700.0
2008-03-07 14:00:00,45.06,45.11,44.97,45.11,663600.0,29.9222,29.9554,29.8624,29.9554,663600.0
2008-03-07 14:10:00,45.11,45.19,44.98,45.0,373500.0,29.9554,30.0085,29.869,29.8823,373500.0
2008-03-07 14:20:00,45.0,45.0,44.83,44.97,1135500.0,29.8823,29.8823,29.7694,29.8624,1135500.0
2008-03-07 14:30:00,44.98,45.01,44.82,44.84,442500.0,29.869,29.8889,29.7628,29.7761,442500.0
2008-03-07 14:40:00,44.84,45.09,44.84,45.0,512700.0,29.7761,29.9421,29.7761,29.8823,512700.0
2008-03-07 14:50:00,44.99,45.35,44.85,45.34,452100.0,29.8757,30.1147,29.7827,30.1081,452100.0
2008-03-07 15:00:00,45.36,45.36,45.01,45.32,659700.0,30.1214,30.1214,29.8889,30.0948,659700.0
2008-03-07 15:10:00,45.31,45.82,45.26,45.81,1275300.0,30.0882,30.4268,30.055,30.4202,1275300.0
2008-03-07 15:20:00,45.8,46.08,45.55,45.62,1394700.0,30.4136,30.5995,30.2475,30.294,1394700.0
2008-03-07 15:30:00,45.63,45.73,45.36,45.57,760200.0,30.3007,30.3671,30.1214,30.2608,760200.0
2008-03-07 15:40:00,45.57,45.74,45.33,45.33,930300.0,30.2608,30.3737,30.1014,30.1014,930300.0
2008-03-07 15:50:00,45.37,45.48,45.17,45.36,1378200.0,30.128,30.2011,29.9952,30.1214,1378200.0
2008-03-07 16:00:00,45.36,45.9,45.36,45.36,5142900.0,30.1214,30.48,30.1214,30.1214,5142900.0
2008-03-07 16:10:00,45.41,45.41,45.41,45.41,1500.0,30.1546,30.1546,30.1546,30.1546,1500.0
2008-03-10 09:30:00,45.84,45.9,45.35,45.55,508800.0,30.4401,30.48,30.1147,30.2475,508800.0
2008-03-10 09:40:00,45.51,45.66,45.48,45.53,418200.0,30.221,30.3206,30.2011,30.2343,418200.0
2008-03-10 09:50:00,45.52,45.78,45.37,45.73,285000.0,30.2276,30.4003,30.128,30.3671,285000.0
2008-03-10 10:00:00,45.73,45.83,45.48,45.55,987600.0,30.3671,30.4335,30.2011,30.2475,987600.0
2008-03-10 10:10:00,45.55,45.72,45.47,45.54,593400.0,30.2475,30.3604,30.1944,30.2409,593400.0
2008-03-10 10:20:00,45.55,45.68,45.38,45.66,378300.0,30.2475,30.3339,30.1346,30.3206,378300.0
2008-03-10 10:30:00,45.66,45.85,45.58,45.81,515100.0,30.3206,30.4468,30.2675,30.4202,515100.0
2008-03-10 10:40:00,45.82,45.91,45.71,45.84,302700.0,30.4268,30.4866,30.3538,30.4401,302700.0
2008-03-10 10:50:00,45.82,45.92,45.67,45.69,236400.0,30.4268,30.4932,30.3272,30.3405,236400.0
2008-03-10 11:00:00,45.71,45.92,45.7,45.77,204300.0,30.3538,30.4932,30.3471,30.3936,204300.0
2008-03-10 11:10:00,45.77,45.85,45.59,45.59,273600.0,30.3936,30.4468,30.2741,30.2741,273600.0
2008-03-10 11:20:00,45.59,45.6,45.27,45.3,279300.0,30.2741,30.2807,30.0616,30.0815,279300.0
2008-03-10 11:30:00,45.29,45.4,45.23,45.29,628200.0,30.0749,30.1479,30.035,30.0749,628200.0
2008-03-10 11:40:00,45.29,45.31,44.92,45.07,521100.0,30.0749,30.0882,29.8292,29.9288,521100.0
2008-03-10 11:50:00,45.07,45.16,44.96,45.06,850500.0,29.9288,29.9886,29.8557,29.9222,850500.0
2008-03-10 12:00:00,45.07,45.07,44.67,44.82,744000.0,29.9288,29.9288,29.6632,29.7628,744000.0
2008-03-10 12:10:00,44.82,45.11,44.7,45.01,974100.0,29.7628,29.9554,29.6831,29.8889,974100.0
2008-03-10 12:20:00,45.02,45.1,44.81,44.88,470400.0,29.8956,29.9487,29.7561,29.8026,470400.0
2008-03-10 12:30:00,44.85,45.04,44.8,44.94,347100.0,29.7827,29.9089,29.7495,29.8425,347100.0
2008-03-10 12:40:00,44.92,45.1,44.73,44.77,1495800.0,29.8292,29.9487,29.703,29.7296,1495800.0
2008-03-10 12:50:00,44.75,45.1,44.73,45.03,482700.0,29.7163,29.9487,29.703,29.9022,482700.0
2008-03-10 13:00:00,45.03,45.06,44.86,44.9,1284300.0,29.9022,29.9222,29.7893,29.8159,1284300.0
2008-03-10 13:10:00,44.89,44.96,44.86,44.87,327000.0,29.8093,29.8557,29.7893,29.796,327000.0
2008-03-10 13:20:00,44.86,44.86,44.73,44.74,151800.0,29.7893,29.7893,29.703,29.7097,151800.0
2008-03-10 13:30:00,44.75,44.89,44.72,44.82,427500.0,29.7163,29.8093,29.6964,29.7628,427500.0
2008-03-10 13:40:00,44.82,44.89,44.78,44.79,359100.0,29.7628,29.8093,29.7362,29.7429,359100.0
2008-03-10 13:50:00,44.78,44.85,44.6,44.62,1426500.0,29.7362,29.7827,29.6167,29.63,1426500.0
2008-03-10 14:00:00,44.62,44.69,44.51,44.55,821100.0,29.63,29.6765,29.5569,29.5835,821100.0
2008-03-10 14:10:00,44.53,44.58,44.42,44.43,885900.0,29.5702,29.6034,29.4972,29.5038,885900.0
2008-03-10 14:20:00,44.44,44.47,44.23,44.47,709500.0,29.5104,29.5304,29.371,29.5304,709500.0
2008-03-10 14:30:00,44.46,44.67,44.46,44.63,1659900.0,29.5237,29.6632,29.5237,29.6366,1659900.0
2008-03-10 14:40:00,44.64,44.67,44.52,44.57,368100.0,29.6433,29.6632,29.5636,29.5968,368100.0
2008-03-10 14:50:00,44.56,44.67,44.55,44.59,538200.0,29.5901,29.6632,29.5835,29.61,538200.0
2008-03-10 15:00:00,44.58,44.66,44.51,44.63,887100.0,29.6034,29.6565,29.5569,29.6366,887100.0
2008-03-10 15:10:00,44.62,44.67,44.5,44.63,672300.0,29.63,29.6632,29.5503,29.6366,672300.0
2008-03-10 15:20:00,44.63,44.67,44.49,44.61,912000.0,29.6366,29.6632,29.5436,29.6233,912000.0
2008-03-10 15:30:00,44.63,44.73,44.44,44.46,817200.0,29.6366,29.703,29.5104,29.5237,817200.0
2008-03-10 15:40:00,44.45,44.61,44.32,44.49,1003500.0,29.5171,29.6233,29.4308,29.5436,1003500.0
2008-03-10 15:50:00,44.47,44.53,44.34,44.52,2313600.0,29.5304,29.5702,29.444,29.5636,2313600.0
2008-03-11 09:30:00,47.17,47.33,47.14,47.33,1430400.0,31.3233,31.4295,31.3034,31.4295,1430400.0
2008-03-11 09:40:00,47.33,47.54,47.24,47.36,1460400.0,31.4295,31.569,31.3698,31.4495,1460400.0
2008-03-11 09:50:00,47.37,47.37,47.07,47.12,962100.0,31.4561,31.4561,31.2569,31.2901,962100.0
2008-03-11 10:00:00,47.12,47.17,46.93,47.07,987300.0,31.2901,31.3233,31.1639,31.2569,987300.0
2008-03-11 10:10:00,47.06,47.15,46.98,47.08,770400.0,31.2503,31.31,31.1971,31.2635,770400.0
2008-03-11 10:20:00,47.09,47.22,47.05,47.16,465900.0,31.2702,31.3565,31.2436,31.3167,465900.0
2008-03-11 10:30:00,47.17,47.21,47.02,47.15,732000.0,31.3233,31.3499,31.2237,31.31,732000.0
2008-03-11 10:40:00,47.15,47.23,47.07,47.14,685800.0,31.31,31.3631,31.2569,31.3034,685800.0
2008-03-11 10:50:00,47.12,47.16,47.01,47.11,591600.0,31.2901,31.3167,31.2171,31.2835,591600.0
2008-03-11 11:00:00,47.12,47.16,47.07,47.13,544200.0,31.2901,31.3167,31.2569,31.2967,544200.0
2008-03-11 11:10:00,47.13,47.16,47.01,47.05,332100.0,31.2967,31.3167,31.2171,31.2436,332100.0
2008-03-11 11:20:00,47.04,47.15,46.99,47.09,327900.0,31.237,31.31,31.2038,31.2702,327900.0
2008-03-11 11:30:00,47.12,47.14,46.97,47.0,231000.0,31.2901,31.3034,31.1905,31.2104,231000.0
2008-03-11 11:40:00,47.0,47.08,46.72,46.77,660900.0,31.2104,31.2635,31.0245,31.0577,660900.0
2008-03-11 11:50:00,46.77,46.79,46.58,46.71,659400.0,31.0577,31.071,30.9315,31.0178,659400.0
2008-03-11 12:00:00,46.72,46.89,46.68,46.83,511200.0,31.0245,31.1374,30.9979,31.0975,511200.0
2008-03-11 12:10:00,46.83,46.99,46.82,46.88,652200.0,31.0975,31.2038,31.0909,31.1307,652200.0
2008-03-11 12:20:00,46.88,47.01,46.74,46.87,470100.0,31.1307,31.2171,31.0378,31.1241,470100.0
2008-03-11 12:30:00,46.86,46.86,46.7,46.72,124200.0,31.1174,31.1174,31.0112,31.0245,124200.0
2008-03-11 12:40:00,46.71,46.72,46.52,46.54,265500.0,31.0178,31.0245,30.8917,30.9049,265500.0
2008-03-11 12:50:00,46.51,46.89,46.51,46.84,413700.0,30.885,31.1374,30.885,31.1042,413700.0
2008-03-11 13:00:00,46.81,46.86,46.7,46.79,393300.0,31.0842,31.1174,31.0112,31.071,393300.0
2008-03-11 13:10:00,46.79,47.04,46.78,47.0,369300.0,31.071,31.237,31.0643,31.2104,369300.0
2008-03-11 13:20:00,47.0,47.28,46.92,47.26,600600.0,31.2104,31.3963,31.1573,31.3831,600600.0
2008-03-11 13:30:00,47.27,47.29,47.08,47.08,289500.0,31.3897,31.403,31.2635,31.2635,289500.0
2008-03-11 13:40:00,47.09,47.12,46.98,47.02,348000.0,31.2702,31.2901,31.1971,31.2237,348000.0
2008-03-11 13:50:00,47.02,47.28,46.98,47.22,366900.0,31.2237,31.3963,31.1971,31.3565,366900.0
2008-03-11 14:00:00,47.24,47.42,47.23,47.38,661800.0,31.3698,31.4893,31.3631,31.4628,661800.0
2008-03-11 14:10:00,47.37,47.42,47.28,47.41,402600.0,31.4561,31.4893,31.3963,31.4827,402600.0
2008-03-11 14:20:00,47.41,47.42,47.34,47.39,284400.0,31.4827,31.4893,31.4362,31.4694,284400.0
2008-03-11 14:30:00,47.37,47.56,47.35,47.52,479700.0,31.4561,31.5823,31.4428,31.5557,479700.0
2008-03-11 14:40:00,47.52,47.88,47.51,47.88,839100.0,31.5557,31.7948,31.5491,31.7948,839100.0
2008-03-11 14:50:00,47.87,47.92,47.76,47.79,575700.0,31.7881,31.8213,31.7151,31.735,575700.0
2008-03-11 15:00:00,47.77,47.86,47.69,47.82,602100.0,31.7217,31.7815,31.6686,31.7549,602100.0
2008-03-11 15:10:00,47.84,48.02,47.79,48.01,496800.0,31.7682,31.8877,31.735,31.8811,496800.0
2008-03-11 15:20:00,48.01,48.31,47.99,48.26,1095600.0,31.8811,32.0803,31.8678,32.0471,1095600.0
2008-03-11 15:30:00,48.26,48.3,48.01,48.28,767700.0,32.0471,32.0737,31.8811,32.0604,767700.0
2008-03-11 15:40:00,48.27,48.3,48.17,48.3,1045200.0,32.0538,32.0737,31.9874,32.0737,1045200.0
2008-03-11 15:50:00,48.3,48.88,48.28,48.73,5388000.0,32.0737,32.4588,32.0604,32.3592,5388000.0
2008-03-12 09:30:00,47.46,47.76,47.42,47.65,821700.0,31.5159,31.7151,31.4893,31.642,821700.0
2008-03-12 09:40:00,47.65,47.66,47.27,47.4,610500.0,31.642,31.6487,31.3897,31.476,610500.0
2008-03-12 09:50:00,47.4,47.48,47.21,47.36,657600.0,31.476,31.5292,31.3499,31.4495,657600.0
2008-03-12 10:00:00,47.35,47.45,47.12,47.26,591000.0,31.4428,31.5092,31.2901,31.3831,591000.0
2008-03-12 10:10:00,47.27,47.53,47.25,47.49,704700.0,31.3897,31.5624,31.3764,31.5358,704700.0
2008-03-12 10:20:00,47.51,47.57,47.35,47.35,315300.0,31.5491,31.5889,31.4428,31.4428,315300.0
2008-03-12 10:30:00,47.35,47.61,47.27,47.61,390000.0,31.4428,31.6155,31.3897,31.6155,390000.0
2008-03-12 10:40:00,47.59,47.77,47.58,47.75,410400.0,31.6022,31.7217,31.5956,31.7085,410400.0
2008-03-12 10:50:00,47.77,47.9,47.76,47.83,406200.0,31.7217,31.8081,31.7151,31.7616,406200.0
2008-03-12 11:00:00,47.84,48.14,47.84,48.11,312300.0,31.7682,31.9674,31.7682,31.9475,312300.0
2008-03-12 11:10:00,48.13,48.38,48.1,48.28,405000.0,31.9608,32.1268,31.9409,32.0604,405000.0
2008-03-12 11:20:00,48.28,48.29,48.06,48.08,423900.0,32.0604,32.067,31.9143,31.9276,423900.0
2008-03-12 11:30:00,48.07,48.13,47.96,48.04,459000.0,31.9209,31.9608,31.8479,31.901,459000.0
2008-03-12 11:40:00,48.03,48.08,47.74,47.76,298800.0,31.8944,31.9276,31.7018,31.7151,298800.0
2008-03-12 11:50:00,47.75,47.77,47.61,47.71,339000.0,31.7085,31.7217,31.6155,31.6819,339000.0
2008-03-12 12:00:00,47.75,47.76,47.59,47.66,231600.0,31.7085,31.7151,31.6022,31.6487,231600.0
2008-03-12 12:10:00,47.65,47.8,47.61,47.64,128700.0,31.642,31.7417,31.6155,31.6354,128700.0
2008-03-12 12:20:00,47.64,47.77,47.62,47.7,184500.0,31.6354,31.7217,31.6221,31.6752,184500.0
2008-03-12 12:30:00,47.7,47.8,47.64,47.65,174000.0,31.6752,31.7417,31.6354,31.642,174000.0
2008-03-12 12:40:00,47.66,47.77,47.53,47.57,504300.0,31.6487,31.7217,31.5624,31.5889,504300.0
2008-03-12 12:50:00,47.57,47.59,47.44,47.57,372600.0,31.5889,31.6022,31.5026,31.5889,372600.0
2008-03-12 13:00:00,47.54,47.7,47.53,47.6,292800.0,31.569,31.6752,31.5624,31.6088,292800.0
2008-03-12 13:10:00,47.6,47.63,47.46,47.48,372300.0,31.6088,31.6288,31.5159,31.5292,372300.0
2008-03-12 13:20:00,47.49,47.63,47.47,47.49,460800.0,31.5358,31.6288,31.5225,31.5358,460800.0
2008-03-12 13:30:00,47.48,47.5,47.32,47.36,371100.0,31.5292,31.5424,31.4229,31.4495,371100.0
2008-03-12 13:40:00,47.38,47.42,47.15,47.23,309000.0,31.4628,31.4893,31.31,31.3631,309000.0
2008-03-12 13:50:00,47.24,47.36,47.16,47.17,395700.0,31.3698,31.4495,31.3167,31.3233,395700.0
2008-03-12 14:00:00,47.18,47.31,47.07,47.17,396600.0,31.3299,31.4163,31.2569,31.3233,396600.0
2008-03-12 14:10:00,47.18,47.3,47.1,47.26,329700.0,31.3299,31.4096,31.2768,31.3831,329700.0
2008-03-12 14:20:00,47.26,47.3,47.17,47.24,311700.0,31.3831,31.4096,31.3233,31.3698,311700.0
2008-03-12 14:30:00,47.22,47.53,47.17,47.47,617400.0,31.3565,31.5624,31.3233,31.5225,617400.0
2008-03-12 14:40:00,47.45,47.68,47.45,47.66,366900.0,31.5092,31.662,31.5092,31.6487,366900.0
2008-03-12 14:50:00,47.64,47.67,47.44,47.46,604800.0,31.6354,31.6553,31.5026,31.5159,604800.0
2008-03-12 15:00:00,47.47,47.47,47.32,47.39,360300.0,31.5225,31.5225,31.4229,31.4694,360300.0
2008-03-12 15:10:00,47.38,47.51,47.3,47.34,561900.0,31.4628,31.5491,31.4096,31.4362,561900.0
2008-03-12 15:20:00,47.36,47.47,47.24,47.24,462000.0,31.4495,31.5225,31.3698,31.3698,462000.0
2008-03-12 15:30:00,47.26,47.36,47.04,47.05,573600.0,31.3831,31.4495,31.237,31.2436,573600.0
2008-03-12 15:40:00,47.05,47.14,46.84,46.95,913500.0,31.2436,31.3034,31.1042,31.1772,913500.0
2008-03-12 15:50:00,46.95,47.06,46.42,46.72,4651800.0,31.1772,31.2503,30.8253,31.0245,4651800.0
2008-03-12 16:00:00,46.71,46.92,46.71,46.85,9507300.0,31.0178,31.1573,31.0178,31.1108,9507300.0
2008-03-12 16:10:00,46.85,46.89,46.83,46.83,2400.0,31.1108,31.1374,31.0975,31.0975,2400.0
2008-03-13 09:30:00,44.25,44.93,44.23,44.65,1770300.0,29.3843,29.8358,29.371,29.6499,1770300.0
2008-03-13 09:40:00,44.65,44.7,44.29,44.46,1068300.0,29.6499,29.6831,29.4108,29.5237,1068300.0
2008-03-13 09:50:00,44.48,44.6,44.28,44.39,661800.0,29.537,29.6167,29.4042,29.4772,661800.0
2008-03-13 10:00:00,44.4,44.65,44.27,44.6,573300.0,29.4839,29.6499,29.3976,29.6167,573300.0
2008-03-13 10:10:00,44.63,44.85,44.63,44.67,738900.0,29.6366,29.7827,29.6366,29.6632,738900.0
2008-03-13 10:20:00,44.67,44.77,44.48,44.61,1125000.0,29.6632,29.7296,29.537,29.6233,1125000.0
2008-03-13 10:30:00,44.59,44.73,44.35,44.39,1010700.0,29.61,29.703,29.4507,29.4772,1010700.0
2008-03-13 10:40:00,44.39,44.48,44.34,44.42,805500.0,29.4772,29.537,29.444,29.4972,805500.0
2008-03-13 10:50:00,44.42,44.57,44.38,44.49,394500.0,29.4972,29.5968,29.4706,29.5436,394500.0
2008-03-13 11:00:00,44.48,44.88,44.48,44.79,609900.0,29.537,29.8026,29.537,29.7429,609900.0
2008-03-13 11:10:00,44.79,45.13,44.78,45.0,1053300.0,29.7429,29.9686,29.7362,29.8823,1053300.0
2008-03-13 11:20:00,45.02,45.53,45.0,45.27,758100.0,29.8956,30.2343,29.8823,30.0616,758100.0
2008-03-13 11:30:00,45.27,45.36,45.11,45.31,718500.0,30.0616,30.1214,29.9554,30.0882,718500.0
2008-03-13 11:40:00,45.31,45.46,45.23,45.29,462300.0,30.0882,30.1878,30.035,30.0749,462300.0
2008-03-13 11:50:00,45.3,45.48,45.3,45.47,427500.0,30.0815,30.2011,30.0815,30.1944,427500.0
2008-03-13 12:00:00,45.48,45.85,45.47,45.83,1071000.0,30.2011,30.4468,30.1944,30.4335,1071000.0
2008-03-13 12:10:00,45.84,46.05,45.76,45.77,1020900.0,30.4401,30.5796,30.387,30.3936,1020900.0
2008-03-13 12:20:00,45.76,45.79,45.59,45.74,730800.0,30.387,30.4069,30.2741,30.3737,730800.0
2008-03-13 12:30:00,45.73,45.79,45.62,45.69,459600.0,30.3671,30.4069,30.294,30.3405,459600.0
2008-03-13 12:40:00,45.69,45.76,45.37,45.44,450600.0,30.3405,30.387,30.128,30.1745,450600.0
2008-03-13 12:50:00,45.44,45.62,45.39,45.62,406500.0,30.1745,30.294,30.1413,30.294,406500.0
2008-03-13 13:00:00,45.62,45.91,45.5,45.77,378900.0,30.294,30.4866,30.2143,30.3936,378900.0
2008-03-13 13:10:00,45.77,45.92,45.65,45.85,404700.0,30.3936,30.4932,30.3139,30.4468,404700.0
2008-03-13 13:20:00,45.88,46.28,45.87,46.26,867300.0,30.4667,30.7323,30.46,30.719,867300.0
2008-03-13 13:30:00,46.27,46.38,46.06,46.13,999300.0,30.7257,30.7987,30.5862,30.6327,999300.0
2008-03-13 13:40:00,46.12,46.16,45.72,45.72,783900.0,30.626,30.6526,30.3604,30.3604,783900.0
2008-03-13 13:50:00,45.71,46.27,45.69,46.02,509400.0,30.3538,30.7257,30.3405,30.5596,509400.0
2008-03-13 14:00:00,46.0,46.22,45.95,46.11,522000.0,30.5464,30.6925,30.5132,30.6194,522000.0
2008-03-13 14:10:00,46.11,46.24,45.92,45.98,498000.0,30.6194,30.7057,30.4932,30.5331,498000.0
2008-03-13 14:20:00,45.98,46.24,45.97,46.15,382500.0,30.5331,30.7057,30.5264,30.646,382500.0
2008-03-13 14:30:00,46.16,46.17,45.79,45.82,447000.0,30.6526,30.6592,30.4069,30.4268,447000.0
2008-03-13 14:40:00,45.82,45.87,45.68,45.75,269700.0,30.4268,30.46,30.3339,30.3803,269700.0
2008-03-13 14:50:00,45.75,45.99,45.68,45.99,630300.0,30.3803,30.5397,30.3339,30.5397,630300.0
2008-03-13 15:00:00,46.0,46.11,45.79,46.04,662100.0,30.5464,30.6194,30.4069,30.5729,662100.0
2008-03-13 15:10:00,46.05,46.16,45.97,46.06,325800.0,30.5796,30.6526,30.5264,30.5862,325800.0
2008-03-13 15:20:00,46.05,46.28,45.95,46.19,620400.0,30.5796,30.7323,30.5132,30.6725,620400.0
2008-03-13 15:30:00,46.16,46.35,46.03,46.19,818100.0,30.6526,30.7788,30.5663,30.6725,818100.0
2008-03-13 15:40:00,46.19,46.28,45.84,45.84,1180200.0,30.6725,30.7323,30.4401,30.4401,1180200.0
2008-03-13 15:50:00,45.83,45.86,45.56,45.59,2529600.0,30.4335,30.4534,30.2542,30.2741,2529600.0
2008-03-13 16:00:00,45.6,45.6,45.44,45.53,2759400.0,30.2807,30.2807,30.1745,30.2343,2759400.0
2008-03-13 16:10:00,45.52,45.53,45.48,45.48,32700.0,30.2276,30.2343,30.2011,30.2011,32700.0
2008-03-14 09:30:00,45.07,45.22,44.51,44.98,1053000.0,29.9288,30.0284,29.5569,29.869,1053000.0
2008-03-14 09:40:00,44.99,45.21,44.35,44.43,1483500.0,29.8757,30.0218,29.4507,29.5038,1483500.0
2008-03-14 09:50:00,44.45,44.62,43.87,43.88,2082600.0,29.5171,29.63,29.1319,29.1386,2082600.0
2008-03-14 10:00:00,43.88,44.26,43.26,44.13,2858100.0,29.1386,29.3909,28.7269,29.3046,2858100.0
2008-03-14 10:10:00,44.13,44.51,43.89,44.1,998100.0,29.3046,29.5569,29.1452,29.2847,998100.0
2008-03-14 10:20:00,44.12,44.24,43.67,44.03,982800.0,29.2979,29.3776,28.9991,29.2382,982800.0
2008-03-14 10:30:00,44.01,44.11,43.75,43.75,816300.0,29.2249,29.2913,29.0522,29.0522,816300.0
2008-03-14 10:40:00,43.75,44.11,43.57,43.85,877500.0,29.0522,29.2913,28.9327,29.1187,877500.0
2008-03-14 10:50:00,43.84,44.31,43.81,44.1,898200.0,29.112,29.4241,29.0921,29.2847,898200.0
2008-03-14 11:00:00,44.1,44.31,44.02,44.18,633900.0,29.2847,29.4241,29.2315,29.3378,633900.0
2008-03-14 11:10:00,44.16,44.19,43.87,44.01,840600.0,29.3245,29.3444,29.1319,29.2249,840600.0
2008-03-14 11:20:00,44.01,44.07,43.76,43.91,1856400.0,29.2249,29.2647,29.0589,29.1585,1856400.0
2008-03-14 11:30:00,43.89,44.0,43.83,43.89,1542300.0,29.1452,29.2183,29.1054,29.1452,1542300.0
2008-03-14 11:40:00,43.91,44.12,43.7,43.89,890700.0,29.1585,29.2979,29.019,29.1452,890700.0
2008-03-14 11:50:00,43.89,43.92,43.61,43.79,804900.0,29.1452,29.1651,28.9593,29.0788,804900.0
2008-03-14 12:00:00,43.77,44.0,43.77,43.87,389100.0,29.0655,29.2183,29.0655,29.1319,389100.0
2008-03-14 12:10:00,43.88,44.02,43.83,43.95,312300.0,29.1386,29.2315,29.1054,29.1851,312300.0
2008-03-14 12:20:00,43.94,44.1,43.84,43.93,385500.0,29.1784,29.2847,29.112,29.1718,385500.0
2008-03-14 12:30:00,43.93,44.03,43.78,43.81,281400.0,29.1718,29.2382,29.0722,29.0921,281400.0
2008-03-14 12:40:00,43.78,43.98,43.57,43.85,501300.0,29.0722,29.205,28.9327,29.1187,501300.0
2008-03-14 12:50:00,43.85,44.04,43.75,43.81,827400.0,29.1187,29.2448,29.0522,29.0921,827400.0
2008-03-14 13:00:00,43.8,43.8,43.49,43.62,654300.0,29.0854,29.0854,28.8796,28.9659,654300.0
2008-03-14 13:10:00,43.62,43.67,43.49,43.55,717600.0,28.9659,28.9991,28.8796,28.9194,717600.0
2008-03-14 13:20:00,43.55,43.66,43.48,43.58,658800.0,28.9194,28.9925,28.873,28.9394,658800.0
2008-03-14 13:30:00,43.57,43.65,43.5,43.56,749700.0,28.9327,28.9858,28.8862,28.9261,749700.0
2008-03-14 13:40:00,43.55,43.69,43.51,43.63,535500.0,28.9194,29.0124,28.8929,28.9726,535500.0
2008-03-14 13:50:00,43.63,43.68,43.53,43.54,477900.0,28.9726,29.0058,28.9062,28.9128,477900.0
2008-03-14 14:00:00,43.54,43.55,43.27,43.3,926400.0,28.9128,28.9194,28.7335,28.7534,926400.0
2008-03-14 14:10:00,43.27,43.33,43.1,43.13,2671200.0,28.7335,28.7733,28.6206,28.6405,2671200.0
2008-03-14 14:20:00,43.14,43.19,43.0,43.07,495300.0,28.6472,28.6804,28.5542,28.6007,495300.0
2008-03-14 14:30:00,43.05,43.19,42.92,42.95,1689300.0,28.5874,28.6804,28.5011,28.521,1689300.0
2008-03-14 14:40:00,42.97,43.33,42.92,42.97,1413300.0,28.5343,28.7733,28.5011,28.5343,1413300.0
2008-03-14 14:50:00,42.97,43.19,42.92,43.04,601200.0,28.5343,28.6804,28.5011,28.5808,601200.0
2008-03-14 15:00:00,43.04,43.18,42.8,43.16,1110300.0,28.5808,28.6737,28.4214,28.6605,1110300.0
2008-03-14 15:10:00,43.15,43.72,43.09,43.57,1229100.0,28.6538,29.0323,28.614,28.9327,1229100.0
2008-03-14 15:20:00,43.56,43.86,43.0,43.73,897000.0,28.9261,29.1253,28.5542,29.039,897000.0
2008-03-14 15:30:00,43.73,43.74,43.25,43.35,772800.0,29.039,29.0456,28.7202,28.7866,772800.0
2008-03-14 15:40:00,43.34,43.38,42.92,43.08,1053300.0,28.78,28.8065,28.5011,28.6073,1053300.0
2008-03-14 15:50:00,43.07,43.15,42.83,42.83,3561300.0,28.6007,28.6538,28.4413,28.4413,3561300.0
2008-03-14 16:00:00,42.84,42.96,42.62,42.73,11350200.0,28.448,28.5276,28.3019,28.3749,11350200.0
2008-03-14 16:10:00,42.73,42.81,42.71,42.81,50400.0,28.3749,28.428,28.3616,28.428,50400.0
2008-03-17 09:30:00,41.06,41.9,40.83,41.24,1178100.0,27.2659,27.8238,27.1132,27.3855,1178100.0
2008-03-17 09:40:00,41.21,41.42,41.21,41.4,701100.0,27.3656,27.505,27.3656,27.4917,701100.0
2008-03-17 09:50:00,41.37,41.89,41.36,41.64,802200.0,27.4718,27.8171,27.4652,27.6511,802200.0
2008-03-17 10:00:00,41.64,41.94,41.54,41.88,498000.0,27.6511,27.8503,27.5847,27.8105,498000.0
2008-03-17 10:10:00,41.84,42.0,41.69,41.79,546900.0,27.7839,27.8902,27.6843,27.7507,546900.0
2008-03-17 10:20:00,41.8,42.29,41.77,42.18,693900.0,27.7573,28.0827,27.7374,28.0097,693900.0
2008-03-17 10:30:00,42.16,42.26,41.93,42.14,638100.0,27.9964,28.0628,27.8437,27.9831,638100.0
2008-03-17 10:40:00,42.15,42.45,42.13,42.4,702300.0,27.9898,28.189,27.9765,28.1558,702300.0
2008-03-17 10:50:00,42.4,42.53,42.09,42.13,780900.0,28.1558,28.2421,27.9499,27.9765,780900.0
2008-03-17 11:00:00,42.13,42.25,41.97,42.09,472800.0,27.9765,28.0562,27.8702,27.9499,472800.0
2008-03-17 11:10:00,42.09,42.15,41.77,41.89,658800.0,27.9499,27.9898,27.7374,27.8171,658800.0
2008-03-17 11:20:00,41.89,42.08,41.7,41.78,465300.0,27.8171,27.9433,27.6909,27.7441,465300.0
2008-03-17 11:30:00,41.8,41.87,41.72,41.78,379200.0,27.7573,27.8038,27.7042,27.7441,379200.0
2008-03-17 11:40:00,41.76,41.83,41.66,41.83,529200.0,27.7308,27.7773,27.6644,27.7773,529200.0
2008-03-17 11:50:00,41.82,41.83,41.54,41.55,684300.0,27.7706,27.7773,27.5847,27.5913,684300.0
2008-03-17 12:00:00,41.55,41.64,41.46,41.58,670800.0,27.5913,27.6511,27.5316,27.6113,670800.0
2008-03-17 12:10:00,41.56,41.62,41.49,41.5,444000.0,27.598,27.6378,27.5515,27.5581,444000.0
2008-03-17 12:20:00,41.49,41.49,41.31,41.37,387600.0,27.5515,27.5515,27.432,27.4718,387600.0
2008-03-17 12:30:00,41.36,41.62,41.28,41.6,482700.0,27.4652,27.6378,27.412,27.6245,482700.0
2008-03-17 12:40:00,41.6,41.66,41.46,41.51,400200.0,27.6245,27.6644,27.5316,27.5648,400200.0
2008-03-17 12:50:00,41.52,41.68,41.47,41.53,400500.0,27.5714,27.6777,27.5382,27.5781,400500.0
2008-03-17 13:00:00,41.55,41.59,41.3,41.33,291600.0,27.5913,27.6179,27.4253,27.4452,291600.0
2008-03-17 13:10:00,41.33,41.43,41.21,41.32,298200.0,27.4452,27.5116,27.3656,27.4386,298200.0
2008-03-17 13:20:00,41.3,41.32,41.13,41.18,385500.0,27.4253,27.4386,27.3124,27.3456,385500.0
2008-03-17 13:30:00,41.18,41.27,41.11,41.2,440400.0,27.3456,27.4054,27.2991,27.3589,440400.0
2008-03-17 13:40:00,41.22,41.68,41.13,41.52,561000.0,27.3722,27.6777,27.3124,27.5714,561000.0
2008-03-17 13:50:00,41.52,41.74,41.49,41.68,394800.0,27.5714,27.7175,27.5515,27.6777,394800.0
2008-03-17 14:00:00,41.65,41.97,41.62,41.9,389400.0,27.6577,27.8702,27.6378,27.8238,389400.0
2008-03-17 14:10:00,41.9,41.9,41.54,41.57,370500.0,27.8238,27.8238,27.5847,27.6046,370500.0
2008-03-17 14:20:00,41.56,41.71,41.51,41.56,354600.0,27.598,27.6976,27.5648,27.598,354600.0
2008-03-17 14:30:00,41.54,41.82,41.48,41.81,439500.0,27.5847,27.7706,27.5448,27.764,439500.0
2008-03-17 14:40:00,41.81,41.94,41.64,41.72,663300.0,27.764,27.8503,27.6511,27.7042,663300.0
2008-03-17 14:50:00,41.72,42.14,41.72,42.04,484200.0,27.7042,27.9831,27.7042,27.9167,484200.0
2008-03-17 15:00:00,42.05,42.53,42.03,42.35,1185600.0,27.9234,28.2421,27.9101,28.1226,1185600.0
2008-03-17 15:10:00,42.35,42.38,42.16,42.31,990000.0,28.1226,28.1425,27.9964,28.096,990000.0
2008-03-17 15:20:00,42.32,42.67,42.31,42.37,1116000.0,28.1027,28.3351,28.096,28.1359,1116000.0
2008-03-17 15:30:00,42.38,42.74,42.38,42.59,1162800.0,28.1425,28.3816,28.1425,28.2819,1162800.0
2008-03-17 15:40:00,42.61,42.67,42.28,42.47,984000.0,28.2952,28.3351,28.0761,28.2023,984000.0
2008-03-17 15:50:00,42.48,42.75,42.18,42.21,2317500.0,28.2089,28.3882,28.0097,28.0296,2317500.0
2008-03-18 09:30:00,42.78,42.89,42.64,42.89,1132800.0,28.4081,28.4812,28.3151,28.4812,1132800.0
2008-03-18 09:40:00,42.88,43.25,42.82,43.16,1512000.0,28.4745,28.7202,28.4347,28.6605,1512000.0
2008-03-18 09:50:00,43.17,43.2,42.91,43.1,986700.0,28.6671,28.687,28.4944,28.6206,986700.0
2008-03-18 10:00:00,43.11,43.33,43.11,43.24,588000.0,28.6273,28.7733,28.6273,28.7136,588000.0
2008-03-18 10:10:00,43.22,43.25,43.01,43.07,620400.0,28.7003,28.7202,28.5608,28.6007,620400.0
2008-03-18 10:20:00,43.06,43.1,42.93,43.05,369000.0,28.594,28.6206,28.5077,28.5874,369000.0
2008-03-18 10:30:00,43.05,43.13,43.03,43.06,486900.0,28.5874,28.6405,28.5741,28.594,486900.0
2008-03-18 10:40:00,43.07,43.1,43.04,43.08,344700.0,28.6007,28.6206,28.5808,28.6073,344700.0
2008-03-18 10:50:00,43.08,43.27,43.08,43.22,523800.0,28.6073,28.7335,28.6073,28.7003,523800.0
2008-03-18 11:00:00,43.21,43.36,43.17,43.33,364200.0,28.6937,28.7933,28.6671,28.7733,364200.0
2008-03-18 11:10:00,43.32,43.46,43.3,43.46,654000.0,28.7667,28.8597,28.7534,28.8597,654000.0
2008-03-18 11:20:00,43.46,43.57,43.44,43.55,638400.0,28.8597,28.9327,28.8464,28.9194,638400.0
2008-03-18 11:30:00,43.55,43.7,43.55,43.62,720000.0,28.9194,29.019,28.9194,28.9659,720000.0
2008-03-18 11:40:00,43.63,43.72,43.62,43.64,491700.0,28.9726,29.0323,28.9659,28.9792,491700.0
2008-03-18 11:50:00,43.64,43.64,43.5,43.53,422700.0,28.9792,28.9792,28.8862,28.9062,422700.0
2008-03-18 12:00:00,43.51,43.6,43.45,43.48,271500.0,28.8929,28.9526,28.853,28.873,271500.0
2008-03-18 12:10:00,43.5,43.59,43.43,43.59,269700.0,28.8862,28.946,28.8397,28.946,269700.0
2008-03-18 12:20:00,43.6,43.69,43.58,43.69,345000.0,28.9526,29.0124,28.9394,29.0124,345000.0
2008-03-18 12:30:00,43.69,43.99,43.67,43.96,571800.0,29.0124,29.2116,28.9991,29.1917,571800.0
2008-03-18 12:40:00,43.97,44.01,43.93,43.93,578700.0,29.1983,29.2249,29.1718,29.1718,578700.0
2008-03-18 12:50:00,43.93,44.0,43.89,43.98,323400.0,29.1718,29.2183,29.1452,29.205,323400.0
2008-03-18 13:00:00,43.96,43.98,43.86,43.92,245100.0,29.1917,29.205,29.1253,29.1651,245100.0
2008-03-18 13:10:00,43.92,44.06,43.92,44.04,369900.0,29.1651,29.2581,29.1651,29.2448,369900.0
2008-03-18 13:20:00,44.04,44.05,43.81,43.89,515700.0,29.2448,29.2515,29.0921,29.1452,515700.0
2008-03-18 13:30:00,43.89,43.95,43.8,43.85,223200.0,29.1452,29.1851,29.0854,29.1187,223200.0
2008-03-18 13:40:00,43.85,43.99,43.81,43.91,296400.0,29.1187,29.2116,29.0921,29.1585,296400.0
2008-03-18 13:50:00,43.92,43.94,43.88,43.88,153600.0,29.1651,29.1784,29.1386,29.1386,153600.0
2008-03-18 14:00:00,43.88,43.9,43.72,43.74,878700.0,29.1386,29.1519,29.0323,29.0456,878700.0
2008-03-18 14:10:00,43.72,43.84,42.87,43.45,1564200.0,29.0323,29.112,28.4679,28.853,1564200.0
2008-03-18 14:20:00,43.45,43.6,42.97,43.16,975300.0,28.853,28.9526,28.5343,28.6605,975300.0
2008-03-18 14:30:00,43.16,43.23,42.8,43.09,1018800.0,28.6605,28.7069,28.4214,28.614,1018800.0
2008-03-18 14:40:00,43.08,43.5,43.02,43.49,541800.0,28.6073,28.8862,28.5675,28.8796,541800.0
2008-03-18 14:50:00,43.49,44.11,43.49,44.02,1311600.0,28.8796,29.2913,28.8796,29.2315,1311600.0
2008-03-18 15:00:00,44.06,44.07,43.73,43.92,641100.0,29.2581,29.2647,29.039,29.1651,641100.0
2008-03-18 15:10:00,43.91,43.95,43.76,43.83,540900.0,29.1585,29.1851,29.0589,29.1054,540900.0
2008-03-18 15:20:00,43.83,44.06,43.83,43.99,693900.0,29.1054,29.2581,29.1054,29.2116,693900.0
2008-03-18 15:30:00,43.99,44.07,43.88,44.01,737100.0,29.2116,29.2647,29.1386,29.2249,737100.0
2008-03-18 15:40:00,44.02,44.24,43.91,43.97,1059000.0,29.2315,29.3776,29.1585,29.1983,1059000.0
2008-03-18 15:50:00,43.97,44.5,43.95,44.27,5052000.0,29.1983,29.5503,29.1851,29.3976,5052000.0
2008-03-19 09:30:00,43.21,43.66,43.01,43.59,1453500.0,28.6937,28.9925,28.5608,28.946,1453500.0
2008-03-19 09:40:00,43.58,43.75,43.48,43.6,852300.0,28.9394,29.0522,28.873,28.9526,852300.0
2008-03-19 09:50:00,43.61,43.68,43.2,43.23,1056000.0,28.9593,29.0058,28.687,28.7069,1056000.0
2008-03-19 10:00:00,43.21,43.49,43.17,43.27,1011600.0,28.6937,28.8796,28.6671,28.7335,1011600.0
2008-03-19 10:10:00,43.25,43.33,43.04,43.12,588600.0,28.7202,28.7733,28.5808,28.6339,588600.0
2008-03-19 10:20:00,43.1,43.19,43.0,43.0,743700.0,28.6206,28.6804,28.5542,28.5542,743700.0
2008-03-19 10:30:00,43.0,43.02,42.71,42.9,762300.0,28.5542,28.5675,28.3616,28.4878,762300.0
2008-03-19 10:40:00,42.9,43.06,42.8,43.02,495000.0,28.4878,28.594,28.4214,28.5675,495000.0
2008-03-19 10:50:00,43.03,43.08,42.82,42.88,334200.0,28.5741,28.6073,28.4347,28.4745,334200.0
2008-03-19 11:00:00,42.89,43.02,42.82,42.93,232200.0,28.4812,28.5675,28.4347,28.5077,232200.0
2008-03-19 11:10:00,42.95,43.02,42.9,42.98,334500.0,28.521,28.5675,28.4878,28.5409,334500.0
2008-03-19 11:20:00,42.98,43.31,42.92,43.29,810600.0,28.5409,28.7601,28.5011,28.7468,810600.0
2008-03-19 11:30:00,43.29,43.49,43.25,43.34,885600.0,28.7468,28.8796,28.7202,28.78,885600.0
2008-03-19 11:40:00,43.35,43.44,43.26,43.27,553800.0,28.7866,28.8464,28.7269,28.7335,553800.0
2008-03-19 11:50:00,43.27,43.34,43.2,43.26,501900.0,28.7335,28.78,28.687,28.7269,501900.0
2008-03-19 12:00:00,43.26,43.3,42.95,43.01,684300.0,28.7269,28.7534,28.521,28.5608,684300.0
2008-03-19 12:10:00,43.01,43.06,42.89,42.95,599700.0,28.5608,28.594,28.4812,28.521,599700.0
2008-03-19 12:20:00,42.95,43.0,42.74,42.74,399900.0,28.521,28.5542,28.3816,28.3816,399900.0
2008-03-19 12:30:00,42.75,42.81,42.67,42.71,673500.0,28.3882,28.428,28.3351,28.3616,673500.0
2008-03-19 12:40:00,42.68,42.71,42.56,42.67,549000.0,28.3417,28.3616,28.262,28.3351,549000.0
2008-03-19 12:50:00,42.68,42.79,42.64,42.67,148500.0,28.3417,28.4148,28.3151,28.3351,148500.0
2008-03-19 13:00:00,42.66,42.72,42.52,42.65,356400.0,28.3284,28.3683,28.2355,28.3218,356400.0
2008-03-19 13:10:00,42.59,42.64,42.46,42.58,309000.0,28.2819,28.3151,28.1956,28.2753,309000.0
2008-03-19 13:20:00,42.58,42.78,42.47,42.54,547500.0,28.2753,28.4081,28.2023,28.2487,547500.0
2008-03-19 13:30:00,42.51,42.59,42.34,42.35,467100.0,28.2288,28.2819,28.1159,28.1226,467100.0
2008-03-19 13:40:00,42.35,42.52,42.33,42.44,435000.0,28.1226,28.2355,28.1093,28.1823,435000.0
2008-03-19 13:50:00,42.46,42.49,42.2,42.28,684000.0,28.1956,28.2155,28.023,28.0761,684000.0
2008-03-19 14:00:00,42.28,42.41,42.01,42.07,579900.0,28.0761,28.1624,27.8968,27.9366,579900.0
2008-03-19 14:10:00,42.07,42.26,42.04,42.17,399000.0,27.9366,28.0628,27.9167,28.003,399000.0
2008-03-19 14:20:00,42.18,42.37,42.11,42.19,367500.0,28.0097,28.1359,27.9632,28.0163,367500.0
2008-03-19 14:30:00,42.2,42.24,41.81,41.83,359400.0,28.023,28.0495,27.764,27.7773,359400.0
2008-03-19 14:40:00,41.81,41.93,41.74,41.8,585300.0,27.764,27.8437,27.7175,27.7573,585300.0
2008-03-19 14:50:00,41.84,42.07,41.75,42.05,961500.0,27.7839,27.9366,27.7241,27.9234,961500.0
2008-03-19 15:00:00,42.05,42.29,41.89,42.27,674700.0,27.9234,28.0827,27.8171,28.0694,674700.0
2008-03-19 15:10:00,42.28,42.37,41.9,41.99,745800.0,28.0761,28.1359,27.8238,27.8835,745800.0
2008-03-19 15:20:00,41.98,41.99,41.76,41.82,779100.0,27.8769,27.8835,27.7308,27.7706,779100.0
2008-03-19 15:30:00,41.82,41.99,41.65,41.66,1101300.0,27.7706,27.8835,27.6577,27.6644,1101300.0
2008-03-19 15:40:00,41.66,41.77,41.5,41.69,991500.0,27.6644,27.7374,27.5581,27.6843,991500.0
2008-03-19 15:50:00,41.69,41.69,41.09,41.31,4390200.0,27.6843,27.6843,27.2859,27.432,4390200.0
2008-03-19 16:00:00,41.28,41.28,41.14,41.26,5426400.0,27.412,27.412,27.3191,27.3988,5426400.0
2008-03-19 16:10:00,41.23,41.3,41.22,41.3,14100.0,27.3788,27.4253,27.3722,27.4253,14100.0
2008-03-20 09:30:00,40.61,41.13,40.28,40.28,1083900.0,26.9671,27.3124,26.748,26.748,1083900.0
2008-03-20 09:40:00,40.29,40.31,39.95,40.26,1615800.0,26.7546,26.7679,26.5289,26.7347,1615800.0
2008-03-20 09:50:00,40.26,40.76,40.17,40.76,1213800.0,26.7347,27.0667,26.6749,27.0667,1213800.0
2008-03-20 10:00:00,40.76,41.16,40.67,40.7,1341600.0,27.0667,27.3324,27.007,27.0269,1341600.0
2008-03-20 10:10:00,40.7,40.86,40.59,40.81,607800.0,27.0269,27.1331,26.9538,27.0999,607800.0
2008-03-20 10:20:00,40.82,40.95,40.76,40.88,667800.0,27.1066,27.1929,27.0667,27.1464,667800.0
2008-03-20 10:30:00,40.86,40.95,40.81,40.86,557700.0,27.1331,27.1929,27.0999,27.1331,557700.0
2008-03-20 10:40:00,40.84,40.92,40.69,40.86,725400.0,27.1199,27.173,27.0202,27.1331,725400.0
2008-03-20 10:50:00,40.88,41.2,40.79,41.2,491100.0,27.1464,27.3589,27.0867,27.3589,491100.0
2008-03-20 11:00:00,41.2,41.26,41.04,41.19,439200.0,27.3589,27.3988,27.2527,27.3523,439200.0
2008-03-20 11:10:00,41.18,41.21,40.93,40.98,331800.0,27.3456,27.3656,27.1796,27.2128,331800.0
2008-03-20 11:20:00,40.98,41.27,40.94,41.15,794400.0,27.2128,27.4054,27.1863,27.3257,794400.0
2008-03-20 11:30:00,41.16,41.18,40.91,40.91,325800.0,27.3324,27.3456,27.1663,27.1663,325800.0
2008-03-20 11:40:00,40.94,40.94,40.64,40.67,416700.0,27.1863,27.1863,26.987,27.007,416700.0
2008-03-20 11:50:00,40.65,40.71,40.57,40.66,657000.0,26.9937,27.0335,26.9406,27.0003,657000.0
2008-03-20 12:00:00,40.66,41.0,40.66,40.78,664500.0,27.0003,27.2261,27.0003,27.08,664500.0
2008-03-20 12:10:00,40.77,41.04,40.67,40.84,759300.0,27.0734,27.2527,27.007,27.1199,759300.0
2008-03-20 12:20:00,40.85,40.96,40.71,40.76,410400.0,27.1265,27.1995,27.0335,27.0667,410400.0
2008-03-20 12:30:00,40.78,40.84,40.63,40.73,171600.0,27.08,27.1199,26.9804,27.0468,171600.0
2008-03-20 12:40:00,40.69,40.81,40.63,40.78,270000.0,27.0202,27.0999,26.9804,27.08,270000.0
2008-03-20 12:50:00,40.79,40.9,40.72,40.72,409200.0,27.0867,27.1597,27.0402,27.0402,409200.0
2008-03-20 13:00:00,40.72,40.87,40.71,40.79,365100.0,27.0402,27.1398,27.0335,27.0867,365100.0
2008-03-20 13:10:00,40.79,40.88,40.7,40.83,188100.0,27.0867,27.1464,27.0269,27.1132,188100.0
2008-03-20 13:20:00,40.84,41.05,40.8,41.04,454800.0,27.1199,27.2593,27.0933,27.2527,454800.0
2008-03-20 13:30:00,41.04,41.25,41.01,41.25,542400.0,27.2527,27.3921,27.2327,27.3921,542400.0
2008-03-20 13:40:00,41.24,41.33,41.16,41.23,444000.0,27.3855,27.4452,27.3324,27.3788,444000.0
2008-03-20 13:50:00,41.22,41.23,41.13,41.18,517500.0,27.3722,27.3788,27.3124,27.3456,517500.0
2008-03-20 14:00:00,41.17,41.26,41.14,41.18,405600.0,27.339,27.3988,27.3191,27.3456,405600.0
2008-03-20 14:10:00,41.18,41.47,41.18,41.33,688500.0,27.3456,27.5382,27.3456,27.4452,688500.0
2008-03-20 14:20:00,41.33,41.52,41.26,41.51,270900.0,27.4452,27.5714,27.3988,27.5648,270900.0
2008-03-20 14:30:00,41.51,41.74,41.48,41.69,355800.0,27.5648,27.7175,27.5448,27.6843,355800.0
2008-03-20 14:40:00,41.69,41.73,41.49,41.6,540600.0,27.6843,27.7109,27.5515,27.6245,540600.0
2008-03-20 14:50:00,41.62,41.75,41.62,41.69,433200.0,27.6378,27.7241,27.6378,27.6843,433200.0
2008-03-20 15:00:00,41.68,41.85,41.67,41.81,621000.0,27.6777,27.7905,27.671,27.764,621000.0
2008-03-20 15:10:00,41.81,42.12,41.78,42.1,962400.0,27.764,27.9698,27.7441,27.9566,962400.0
2008-03-20 15:20:00,42.11,42.3,42.02,42.14,1343700.0,27.9632,28.0894,27.9034,27.9831,1343700.0
2008-03-20 15:30:00,42.15,42.2,41.7,41.89,1214100.0,27.9898,28.023,27.6909,27.8171,1214100.0
2008-03-20 15:40:00,41.89,42.17,41.83,41.96,1074900.0,27.8171,28.003,27.7773,27.8636,1074900.0
2008-03-20 15:50:00,41.96,42.64,41.95,42.36,3309900.0,27.8636,28.3151,27.857,28.1292,3309900.0
2008-03-20 16:00:00,42.46,42.48,42.17,42.27,4743900.0,28.1956,28.2089,28.003,28.0694,4743900.0
2008-03-20 16:10:00,42.29,42.33,42.27,42.3,22800.0,28.0827,28.1093,28.0694,28.0894,22800.0
2008-03-24 09:30:00,41.86,42.7,41.85,42.7,1377900.0,27.7972,28.355,27.7905,28.355,1377900.0
2008-03-24 09:40:00,42.7,42.96,42.64,42.85,1156200.0,28.355,28.5276,28.3151,28.4546,1156200.0
2008-03-24 09:50:00,42.84,42.86,42.59,42.76,668700.0,28.448,28.4612,28.2819,28.3948,668700.0
2008-03-24 10:00:00,42.76,43.28,42.75,43.15,1103100.0,28.3948,28.7401,28.3882,28.6538,1103100.0
2008-03-24 10:10:00,43.14,43.43,43.13,43.33,873300.0,28.6472,28.8397,28.6405,28.7733,873300.0
2008-03-24 10:20:00,43.33,43.37,43.21,43.32,592200.0,28.7733,28.7999,28.6937,28.7667,592200.0
2008-03-24 10:30:00,43.3,43.41,43.3,43.37,954000.0,28.7534,28.8265,28.7534,28.7999,954000.0
2008-03-24 10:40:00,43.35,43.37,43.23,43.25,558300.0,28.7866,28.7999,28.7069,28.7202,558300.0
2008-03-24 10:50:00,43.26,43.28,43.16,43.23,448500.0,28.7269,28.7401,28.6605,28.7069,448500.0
2008-03-24 11:00:00,43.23,43.3,43.2,43.27,1128000.0,28.7069,28.7534,28.687,28.7335,1128000.0
2008-03-24 11:10:00,43.27,43.33,43.21,43.29,273900.0,28.7335,28.7733,28.6937,28.7468,273900.0
2008-03-24 11:20:00,43.3,43.35,43.24,43.31,317700.0,28.7534,28.7866,28.7136,28.7601,317700.0
2008-03-24 11:30:00,43.31,43.33,43.25,43.33,573600.0,28.7601,28.7733,28.7202,28.7733,573600.0
2008-03-24 11:40:00,43.33,43.41,43.25,43.35,443100.0,28.7733,28.8265,28.7202,28.7866,443100.0
2008-03-24 11:50:00,43.34,43.39,43.27,43.39,186600.0,28.78,28.8132,28.7335,28.8132,186600.0
2008-03-24 12:00:00,43.39,43.39,43.23,43.31,333600.0,28.8132,28.8132,28.7069,28.7601,333600.0
2008-03-24 12:10:00,43.29,43.39,43.21,43.39,446100.0,28.7468,28.8132,28.6937,28.8132,446100.0
2008-03-24 12:20:00,43.38,43.45,43.33,43.39,312900.0,28.8065,28.853,28.7733,28.8132,312900.0
2008-03-24 12:30:00,43.39,43.47,43.33,43.47,225900.0,28.8132,28.8663,28.7733,28.8663,225900.0
2008-03-24 12:40:00,43.47,43.55,43.45,43.5,414600.0,28.8663,28.9194,28.853,28.8862,414600.0
2008-03-24 12:50:00,43.5,43.64,43.44,43.52,707100.0,28.8862,28.9792,28.8464,28.8995,707100.0
2008-03-24 13:00:00,43.51,43.67,43.47,43.65,425700.0,28.8929,28.9991,28.8663,28.9858,425700.0
2008-03-24 13:10:00,43.64,43.68,43.58,43.63,408000.0,28.9792,29.0058,28.9394,28.9726,408000.0
2008-03-24 13:20:00,43.63,43.66,43.61,43.64,308400.0,28.9726,28.9925,28.9593,28.9792,308400.0
2008-03-24 13:30:00,43.64,43.65,43.55,43.59,215700.0,28.9792,28.9858,28.9194,28.946,215700.0
2008-03-24 13:40:00,43.59,43.73,43.59,43.67,542700.0,28.946,29.039,28.946,28.9991,542700.0
2008-03-24 13:50:00,43.69,43.8,43.67,43.8,409500.0,29.0124,29.0854,28.9991,29.0854,409500.0
2008-03-24 14:00:00,43.8,43.8,43.56,43.58,579300.0,29.0854,29.0854,28.9261,28.9394,579300.0
2008-03-24 14:10:00,43.58,43.67,43.44,43.65,567600.0,28.9394,28.9991,28.8464,28.9858,567600.0
2008-03-24 14:20:00,43.64,43.65,43.51,43.64,255900.0,28.9792,28.9858,28.8929,28.9792,255900.0
2008-03-24 14:30:00,43.63,43.7,43.52,43.63,315300.0,28.9726,29.019,28.8995,28.9726,315300.0
2008-03-24 14:40:00,43.61,43.71,43.41,43.42,346800.0,28.9593,29.0257,28.8265,28.8331,346800.0
2008-03-24 14:50:00,43.42,43.5,43.28,43.35,588600.0,28.8331,28.8862,28.7401,28.7866,588600.0
2008-03-24 15:00:00,43.34,43.47,43.17,43.24,538500.0,28.78,28.8663,28.6671,28.7136,538500.0
2008-03-24 15:10:00,43.23,43.48,43.23,43.34,453300.0,28.7069,28.873,28.7069,28.78,453300.0
2008-03-24 15:20:00,43.35,43.42,42.95,42.96,662400.0,28.7866,28.8331,28.521,28.5276,662400.0
2008-03-24 15:30:00,42.95,43.16,42.85,42.92,744300.0,28.521,28.6605,28.4546,28.5011,744300.0
2008-03-24 15:40:00,42.91,42.97,42.63,42.65,1036800.0,28.4944,28.5343,28.3085,28.3218,1036800.0
2008-03-24 15:50:00,42.65,42.96,42.6,42.83,2553900.0,28.3218,28.5276,28.2886,28.4413,2553900.0
2008-03-25 09:30:00,43.8,43.99,43.57,43.89,1666500.0,29.0854,29.2116,28.9327,29.1452,1666500.0
2008-03-25 09:40:00,43.89,44.36,43.89,44.15,1034100.0,29.1452,29.4573,29.1452,29.3179,1034100.0
2008-03-25 09:50:00,44.15,44.2,43.81,43.81,1035300.0,29.3179,29.3511,29.0921,29.0921,1035300.0
2008-03-25 10:00:00,43.8,43.81,43.47,43.74,1099200.0,29.0854,29.0921,28.8663,29.0456,1099200.0
2008-03-25 10:10:00,43.75,43.99,43.73,43.94,618000.0,29.0522,29.2116,29.039,29.1784,618000.0
2008-03-25 10:20:00,43.94,44.06,43.8,43.8,623100.0,29.1784,29.2581,29.0854,29.0854,623100.0
2008-03-25 10:30:00,43.8,43.93,43.74,43.81,551400.0,29.0854,29.1718,29.0456,29.0921,551400.0
2008-03-25 10:40:00,43.8,44.05,43.78,44.04,366300.0,29.0854,29.2515,29.0722,29.2448,366300.0
2008-03-25 10:50:00,44.08,44.08,43.81,43.97,457200.0,29.2714,29.2714,29.0921,29.1983,457200.0
2008-03-25 11:00:00,43.99,44.17,43.91,44.11,816000.0,29.2116,29.3311,29.1585,29.2913,816000.0
2008-03-25 11:10:00,44.12,44.31,44.07,44.15,332100.0,29.2979,29.4241,29.2647,29.3179,332100.0
2008-03-25 11:20:00,44.14,44.4,44.14,44.35,336300.0,29.3112,29.4839,29.3112,29.4507,336300.0
2008-03-25 11:30:00,44.33,44.55,44.3,44.5,598500.0,29.4374,29.5835,29.4175,29.5503,598500.0
2008-03-25 11:40:00,44.5,44.55,44.42,44.43,372600.0,29.5503,29.5835,29.4972,29.5038,372600.0
2008-03-25 11:50:00,44.44,44.55,44.31,44.4,309900.0,29.5104,29.5835,29.4241,29.4839,309900.0
2008-03-25 12:00:00,44.4,44.53,44.35,44.49,319200.0,29.4839,29.5702,29.4507,29.5436,319200.0
2008-03-25 12:10:00,44.5,44.51,44.43,44.47,198900.0,29.5503,29.5569,29.5038,29.5304,198900.0
2008-03-25 12:20:00,44.47,44.55,44.42,44.51,200400.0,29.5304,29.5835,29.4972,29.5569,200400.0
2008-03-25 12:30:00,44.5,44.56,44.37,44.51,1144200.0,29.5503,29.5901,29.464,29.5569,1144200.0
2008-03-25 12:40:00,44.51,44.59,44.46,44.56,256800.0,29.5569,29.61,29.5237,29.5901,256800.0
2008-03-25 12:50:00,44.56,44.64,44.51,44.61,369300.0,29.5901,29.6433,29.5569,29.6233,369300.0
2008-03-25 13:00:00,44.61,44.66,44.55,44.59,580800.0,29.6233,29.6565,29.5835,29.61,580800.0
2008-03-25 13:10:00,44.6,44.64,44.53,44.53,251700.0,29.6167,29.6433,29.5702,29.5702,251700.0
2008-03-25 13:20:00,44.53,44.64,44.51,44.62,222300.0,29.5702,29.6433,29.5569,29.63,222300.0
2008-03-25 13:30:00,44.63,44.8,44.61,44.71,456900.0,29.6366,29.7495,29.6233,29.6897,456900.0
2008-03-25 13:40:00,44.74,44.83,44.72,44.82,1100100.0,29.7097,29.7694,29.6964,29.7628,1100100.0
2008-03-25 13:50:00,44.81,44.95,44.77,44.86,516900.0,29.7561,29.8491,29.7296,29.7893,516900.0
2008-03-25 14:00:00,44.85,44.91,44.73,44.87,314100.0,29.7827,29.8225,29.703,29.796,314100.0
2008-03-25 14:10:00,44.87,44.89,44.76,44.8,275700.0,29.796,29.8093,29.7229,29.7495,275700.0
2008-03-25 14:20:00,44.81,44.83,44.71,44.75,385200.0,29.7561,29.7694,29.6897,29.7163,385200.0
2008-03-25 14:30:00,44.75,44.75,44.57,44.63,356400.0,29.7163,29.7163,29.5968,29.6366,356400.0
2008-03-25 14:40:00,44.63,44.72,44.52,44.71,382800.0,29.6366,29.6964,29.5636,29.6897,382800.0
2008-03-25 14:50:00,44.7,44.78,44.65,44.7,295500.0,29.6831,29.7362,29.6499,29.6831,295500.0
2008-03-25 15:00:00,44.7,44.79,44.66,44.66,288000.0,29.6831,29.7429,29.6565,29.6565,288000.0
2008-03-25 15:10:00,44.66,44.76,44.62,44.68,392100.0,29.6565,29.7229,29.63,29.6698,392100.0
2008-03-25 15:20:00,44.68,44.77,44.64,44.67,410400.0,29.6698,29.7296,29.6433,29.6632,410400.0
2008-03-25 15:30:00,44.68,44.72,44.49,44.58,495000.0,29.6698,29.6964,29.5436,29.6034,495000.0
2008-03-25 15:40:00,44.58,44.67,44.47,44.5,669900.0,29.6034,29.6632,29.5304,29.5503,669900.0
2008-03-25 15:50:00,44.5,44.92,44.45,44.87,3359100.0,29.5503,29.8292,29.5171,29.796,3359100.0
2008-03-26 09:30:00,44.34,44.56,44.24,44.4,612600.0,29.444,29.5901,29.3776,29.4839,612600.0
2008-03-26 09:40:00,44.39,44.42,44.0,44.01,940800.0,29.4772,29.4972,29.2183,29.2249,940800.0
2008-03-26 09:50:00,44.01,44.21,43.98,44.18,597000.0,29.2249,29.3577,29.205,29.3378,597000.0
2008-03-26 10:00:00,44.19,44.38,44.11,44.38,744600.0,29.3444,29.4706,29.2913,29.4706,744600.0
2008-03-26 10:10:00,44.38,44.42,44.12,44.15,454500.0,29.4706,29.4972,29.2979,29.3179,454500.0
2008-03-26 10:20:00,44.15,44.33,43.99,44.08,281700.0,29.3179,29.4374,29.2116,29.2714,281700.0
2008-03-26 10:30:00,44.1,44.1,43.86,44.01,405000.0,29.2847,29.2847,29.1253,29.2249,405000.0
2008-03-26 10:40:00,44.03,44.03,43.73,43.73,483300.0,29.2382,29.2382,29.039,29.039,483300.0
2008-03-26 10:50:00,43.75,44.01,43.73,43.93,483300.0,29.0522,29.2249,29.039,29.1718,483300.0
2008-03-26 11:00:00,43.92,44.0,43.89,43.97,278400.0,29.1651,29.2183,29.1452,29.1983,278400.0
2008-03-26 11:10:00,43.97,44.09,43.92,43.96,441000.0,29.1983,29.278,29.1651,29.1917,441000.0
2008-03-26 11:20:00,43.95,44.18,43.92,44.15,230700.0,29.1851,29.3378,29.1651,29.3179,230700.0
2008-03-26 11:30:00,44.16,44.18,44.07,44.12,124800.0,29.3245,29.3378,29.2647,29.2979,124800.0
2008-03-26 11:40:00,44.14,44.27,44.08,44.21,207900.0,29.3112,29.3976,29.2714,29.3577,207900.0
2008-03-26 11:50:00,44.2,44.28,44.15,44.15,167100.0,29.3511,29.4042,29.3179,29.3179,167100.0
2008-03-26 12:00:00,44.17,44.2,44.11,44.16,95100.0,29.3311,29.3511,29.2913,29.3245,95100.0
2008-03-26 12:10:00,44.15,44.18,44.01,44.05,188100.0,29.3179,29.3378,29.2249,29.2515,188100.0
2008-03-26 12:20:00,44.05,44.19,44.02,44.16,220800.0,29.2515,29.3444,29.2315,29.3245,220800.0
2008-03-26 12:30:00,44.15,44.17,44.05,44.07,94800.0,29.3179,29.3311,29.2515,29.2647,94800.0
2008-03-26 12:40:00,44.08,44.15,44.02,44.11,131400.0,29.2714,29.3179,29.2315,29.2913,131400.0
2008-03-26 12:50:00,44.11,44.15,44.0,44.1,158700.0,29.2913,29.3179,29.2183,29.2847,158700.0
2008-03-26 13:00:00,44.08,44.2,44.06,44.11,218100.0,29.2714,29.3511,29.2581,29.2913,218100.0
2008-03-26 13:10:00,44.1,44.17,44.01,44.01,209700.0,29.2847,29.3311,29.2249,29.2249,209700.0
2008-03-26 13:20:00,44.01,44.12,44.0,44.07,142500.0,29.2249,29.2979,29.2183,29.2647,142500.0
2008-03-26 13:30:00,44.08,44.08,43.83,43.9,351900.0,29.2714,29.2714,29.1054,29.1519,351900.0
2008-03-26 13:40:00,43.9,43.9,43.7,43.77,411000.0,29.1519,29.1519,29.019,29.0655,411000.0
2008-03-26 13:50:00,43.74,43.82,43.74,43.8,144600.0,29.0456,29.0987,29.0456,29.0854,144600.0
2008-03-26 14:00:00,43.82,43.91,43.68,43.89,315900.0,29.0987,29.1585,29.0058,29.1452,315900.0
2008-03-26 14:10:00,43.88,44.02,43.87,43.94,375600.0,29.1386,29.2315,29.1319,29.1784,375600.0
2008-03-26 14:20:00,43.94,43.96,43.84,43.91,206400.0,29.1784,29.1917,29.112,29.1585,206400.0
2008-03-26 14:30:00,43.92,44.0,43.86,43.93,284700.0,29.1651,29.2183,29.1253,29.1718,284700.0
2008-03-26 14:40:00,43.92,43.94,43.82,43.91,296100.0,29.1651,29.1784,29.0987,29.1585,296100.0
2008-03-26 14:50:00,43.91,44.16,43.91,44.16,331800.0,29.1585,29.3245,29.1585,29.3245,331800.0
2008-03-26 15:00:00,44.15,44.28,44.12,44.13,556200.0,29.3179,29.4042,29.2979,29.3046,556200.0
2008-03-26 15:10:00,44.13,44.18,44.01,44.01,413400.0,29.3046,29.3378,29.2249,29.2249,413400.0
2008-03-26 15:20:00,44.01,44.05,43.93,43.96,468900.0,29.2249,29.2515,29.1718,29.1917,468900.0
2008-03-26 15:30:00,43.96,43.98,43.78,43.87,404700.0,29.1917,29.205,29.0722,29.1319,404700.0
2008-03-26 15:40:00,43.87,43.89,43.73,43.86,575400.0,29.1319,29.1452,29.039,29.1253,575400.0
2008-03-26 15:50:00,43.86,43.88,43.63,43.83,3166800.0,29.1253,29.1386,28.9726,29.1054,3166800.0
2008-03-26 16:00:00,43.83,43.88,43.67,43.67,12495600.0,29.1054,29.1386,28.9991,28.9991,12495600.0
2008-03-26 16:10:00,43.63,43.67,43.63,43.67,7200.0,28.9726,28.9991,28.9726,28.9991,7200.0
2008-03-27 09:30:00,44.73,44.75,44.41,44.57,957300.0,29.703,29.7163,29.4905,29.5968,957300.0
2008-03-27 09:40:00,44.57,44.96,44.55,44.91,1360500.0,29.5968,29.8557,29.5835,29.8225,1360500.0
2008-03-27 09:50:00,44.92,44.95,44.69,44.93,581100.0,29.8292,29.8491,29.6765,29.8358,581100.0
2008-03-27 10:00:00,44.93,44.98,44.82,44.84,685200.0,29.8358,29.869,29.7628,29.7761,685200.0
2008-03-27 10:10:00,44.85,44.87,44.67,44.68,682200.0,29.7827,29.796,29.6632,29.6698,682200.0
2008-03-27 10:20:00,44.67,44.68,44.51,44.54,582300.0,29.6632,29.6698,29.5569,29.5768,582300.0
2008-03-27 10:30:00,44.54,44.55,44.32,44.52,528300.0,29.5768,29.5835,29.4308,29.5636,528300.0
2008-03-27 10:40:00,44.51,44.64,44.46,44.62,569100.0,29.5569,29.6433,29.5237,29.63,569100.0
2008-03-27 10:50:00,44.63,44.74,44.58,44.65,454800.0,29.6366,29.7097,29.6034,29.6499,454800.0
2008-03-27 11:00:00,44.65,44.72,44.53,44.61,311400.0,29.6499,29.6964,29.5702,29.6233,311400.0
2008-03-27 11:10:00,44.62,44.74,44.55,44.73,264600.0,29.63,29.7097,29.5835,29.703,264600.0
2008-03-27 11:20:00,44.73,44.85,44.7,44.79,341700.0,29.703,29.7827,29.6831,29.7429,341700.0
2008-03-27 11:30:00,44.76,44.84,44.68,44.78,161400.0,29.7229,29.7761,29.6698,29.7362,161400.0
2008-03-27 11:40:00,44.77,44.99,44.75,44.98,498600.0,29.7296,29.8757,29.7163,29.869,498600.0
2008-03-27 11:50:00,44.98,45.04,44.82,44.85,378000.0,29.869,29.9089,29.7628,29.7827,378000.0
2008-03-27 12:00:00,44.83,44.89,44.78,44.81,231000.0,29.7694,29.8093,29.7362,29.7561,231000.0
2008-03-27 12:10:00,44.8,44.93,44.78,44.9,280800.0,29.7495,29.8358,29.7362,29.8159,280800.0
2008-03-27 12:20:00,44.9,45.06,44.87,45.06,287400.0,29.8159,29.9222,29.796,29.9222,287400.0
2008-03-27 12:30:00,45.03,45.08,44.98,45.03,354600.0,29.9022,29.9354,29.869,29.9022,354600.0
2008-03-27 12:40:00,45.03,45.22,45.0,45.11,588000.0,29.9022,30.0284,29.8823,29.9554,588000.0
2008-03-27 12:50:00,45.1,45.14,45.03,45.03,222000.0,29.9487,29.9753,29.9022,29.9022,222000.0
2008-03-27 13:00:00,45.02,45.09,44.95,45.03,312000.0,29.8956,29.9421,29.8491,29.9022,312000.0
2008-03-27 13:10:00,45.02,45.09,44.92,44.92,171000.0,29.8956,29.9421,29.8292,29.8292,171000.0
2008-03-27 13:20:00,44.92,44.95,44.85,44.9,148200.0,29.8292,29.8491,29.7827,29.8159,148200.0
2008-03-27 13:30:00,44.91,44.93,44.59,44.71,299100.0,29.8225,29.8358,29.61,29.6897,299100.0
2008-03-27 13:40:00,44.7,44.76,44.59,44.76,1111500.0,29.6831,29.7229,29.61,29.7229,1111500.0
2008-03-27 13:50:00,44.76,44.76,44.63,44.71,196500.0,29.7229,29.7229,29.6366,29.6897,196500.0
2008-03-27 14:00:00,44.71,44.71,44.56,44.68,180600.0,29.6897,29.6897,29.5901,29.6698,180600.0
2008-03-27 14:10:00,44.68,44.75,44.55,44.6,426000.0,29.6698,29.7163,29.5835,29.6167,426000.0
2008-03-27 14:20:00,44.58,44.63,44.53,44.53,371700.0,29.6034,29.6366,29.5702,29.5702,371700.0
2008-03-27 14:30:00,44.53,44.83,44.52,44.79,634200.0,29.5702,29.7694,29.5636,29.7429,634200.0
2008-03-27 14:40:00,44.79,44.83,44.66,44.72,342000.0,29.7429,29.7694,29.6565,29.6964,342000.0
2008-03-27 14:50:00,44.7,44.83,44.55,44.6,325800.0,29.6831,29.7694,29.5835,29.6167,325800.0
2008-03-27 15:00:00,44.58,44.68,44.52,44.56,268500.0,29.6034,29.6698,29.5636,29.5901,268500.0
2008-03-27 15:10:00,44.56,44.7,44.5,44.55,278700.0,29.5901,29.6831,29.5503,29.5835,278700.0
2008-03-27 15:20:00,44.55,44.77,44.42,44.59,430800.0,29.5835,29.7296,29.4972,29.61,430800.0
2008-03-27 15:30:00,44.59,44.61,44.09,44.12,595500.0,29.61,29.6233,29.278,29.2979,595500.0
2008-03-27 15:40:00,44.15,44.29,44.02,44.03,1149300.0,29.3179,29.4108,29.2315,29.2382,1149300.0
2008-03-27 15:50:00,44.04,44.25,43.99,44.2,1983900.0,29.2448,29.3843,29.2116,29.3511,1983900.0
2008-03-27 16:00:00,44.22,44.67,44.05,44.11,3956400.0,29.3643,29.6632,29.2515,29.2913,3956400.0
2008-03-27 16:10:00,44.1,44.1,44.07,44.08,12900.0,29.2847,29.2847,29.2647,29.2714,12900.0
2008-03-28 09:30:00,45.84,45.98,45.5,45.66,1134300.0,30.4401,30.5331,30.2143,30.3206,1134300.0
2008-03-28 09:40:00,45.64,45.74,45.51,45.54,826500.0,30.3073,30.3737,30.221,30.2409,826500.0
2008-03-28 09:50:00,45.55,45.79,45.55,45.63,691500.0,30.2475,30.4069,30.2475,30.3007,691500.0
2008-03-28 10:00:00,45.64,45.99,45.63,45.93,580800.0,30.3073,30.5397,30.3007,30.4999,580800.0
2008-03-28 10:10:00,45.95,45.99,45.73,45.83,476400.0,30.5132,30.5397,30.3671,30.4335,476400.0
2008-03-28 10:20:00,45.83,45.91,45.74,45.9,450300.0,30.4335,30.4866,30.3737,30.48,450300.0
2008-03-28 10:30:00,45.89,45.98,45.64,45.64,460500.0,30.4733,30.5331,30.3073,30.3073,460500.0
2008-03-28 10:40:00,45.64,45.84,45.58,45.7,467100.0,30.3073,30.4401,30.2675,30.3471,467100.0
2008-03-28 10:50:00,45.69,45.89,45.67,45.85,604500.0,30.3405,30.4733,30.3272,30.4468,604500.0
2008-03-28 11:00:00,45.85,45.87,45.7,45.77,402300.0,30.4468,30.46,30.3471,30.3936,402300.0
2008-03-28 11:10:00,45.76,45.78,45.65,45.68,240000.0,30.387,30.4003,30.3139,30.3339,240000.0
2008-03-28 11:20:00,45.69,45.82,45.65,45.75,327900.0,30.3405,30.4268,30.3139,30.3803,327900.0
2008-03-28 11:30:00,45.75,45.95,45.7,45.77,427500.0,30.3803,30.5132,30.3471,30.3936,427500.0
2008-03-28 11:40:00,45.76,45.8,45.67,45.71,281100.0,30.387,30.4136,30.3272,30.3538,281100.0
2008-03-28 11:50:00,45.71,45.82,45.68,45.71,332700.0,30.3538,30.4268,30.3339,30.3538,332700.0
2008-03-28 12:00:00,45.71,45.72,45.55,45.61,309000.0,30.3538,30.3604,30.2475,30.2874,309000.0
2008-03-28 12:10:00,45.6,45.73,45.57,45.61,181800.0,30.2807,30.3671,30.2608,30.2874,181800.0
2008-03-28 12:20:00,45.61,45.74,45.61,45.65,163800.0,30.2874,30.3737,30.2874,30.3139,163800.0
2008-03-28 12:30:00,45.66,45.7,45.53,45.62,339900.0,30.3206,30.3471,30.2343,30.294,339900.0
2008-03-28 12:40:00,45.62,45.67,45.5,45.51,277200.0,30.294,30.3272,30.2143,30.221,277200.0
2008-03-28 12:50:00,45.52,45.65,45.47,45.6,499200.0,30.2276,30.3139,30.1944,30.2807,499200.0
2008-03-28 13:00:00,45.63,45.76,45.57,45.63,496800.0,30.3007,30.387,30.2608,30.3007,496800.0
2008-03-28 13:10:00,45.63,45.69,45.59,45.64,251700.0,30.3007,30.3405,30.2741,30.3073,251700.0
2008-03-28 13:20:00,45.63,45.74,45.59,45.7,192000.0,30.3007,30.3737,30.2741,30.3471,192000.0
2008-03-28 13:30:00,45.7,45.7,45.54,45.66,231600.0,30.3471,30.3471,30.2409,30.3206,231600.0
2008-03-28 13:40:00,45.65,45.67,45.47,45.59,222000.0,30.3139,30.3272,30.1944,30.2741,222000.0
2008-03-28 13:50:00,45.58,45.65,45.58,45.61,220200.0,30.2675,30.3139,30.2675,30.2874,220200.0
2008-03-28 14:00:00,45.55,45.67,45.52,45.56,255300.0,30.2475,30.3272,30.2276,30.2542,255300.0
2008-03-28 14:10:00,45.54,45.71,45.53,45.57,507300.0,30.2409,30.3538,30.2343,30.2608,507300.0
2008-03-28 14:20:00,45.58,45.66,45.43,45.49,354000.0,30.2675,30.3206,30.1679,30.2077,354000.0
2008-03-28 14:30:00,45.5,45.6,45.39,45.42,280800.0,30.2143,30.2807,30.1413,30.1612,280800.0
2008-03-28 14:40:00,45.42,45.5,45.33,45.48,321600.0,30.1612,30.2143,30.1014,30.2011,321600.0
2008-03-28 14:50:00,45.47,45.66,45.4,45.6,268200.0,30.1944,30.3206,30.1479,30.2807,268200.0
2008-03-28 15:00:00,45.59,45.6,45.29,45.46,396900.0,30.2741,30.2807,30.0749,30.1878,396900.0
2008-03-28 15:10:00,45.48,45.52,45.27,45.32,342600.0,30.2011,30.2276,30.0616,30.0948,342600.0
2008-03-28 15:20:00,45.33,45.47,45.33,45.46,452700.0,30.1014,30.1944,30.1014,30.1878,452700.0
2008-03-28 15:30:00,45.47,45.48,45.35,45.37,371400.0,30.1944,30.2011,30.1147,30.128,371400.0
2008-03-28 15:40:00,45.38,45.45,45.13,45.37,755700.0,30.1346,30.1811,29.9686,30.128,755700.0
2008-03-28 15:50:00,45.37,45.71,45.36,45.58,2255700.0,30.128,30.3538,30.1214,30.2675,2255700.0
2008-03-31 08:40:00,45.1,45.1,45.1,45.1,300.0,29.9487,29.9487,29.9487,29.9487,300.0
2008-03-31 08:50:00,44.95,44.95,44.95,44.95,8100.0,29.8491,29.8491,29.8491,29.8491,8100.0
2008-03-31 09:00:00,44.95,44.95,44.93,44.93,5400.0,29.8491,29.8491,29.8358,29.8358,5400.0
2008-03-31 09:10:00,44.93,44.95,44.93,44.93,2400.0,29.8358,29.8491,29.8358,29.8358,2400.0
2008-03-31 09:20:00,44.93,44.95,44.93,44.93,5100.0,29.8358,29.8491,29.8358,29.8358,5100.0
2008-03-31 09:30:00,45.0,45.24,44.93,45.2,557400.0,29.8823,30.0417,29.8358,30.0151,557400.0
2008-03-31 09:40:00,45.22,45.56,45.22,45.26,789600.0,30.0284,30.2542,30.0284,30.055,789600.0
2008-03-31 09:50:00,45.28,45.34,45.19,45.25,408600.0,30.0682,30.1081,30.0085,30.0483,408600.0
2008-03-31 10:00:00,45.24,45.24,45.03,45.06,482400.0,30.0417,30.0417,29.9022,29.9222,482400.0
2008-03-31 10:10:00,45.07,45.23,44.97,45.23,393900.0,29.9288,30.035,29.8624,30.035,393900.0
2008-03-31 10:20:00,45.23,45.23,44.8,44.86,602700.0,30.035,30.035,29.7495,29.7893,602700.0
2008-03-31 10:30:00,44.85,44.94,44.8,44.93,255300.0,29.7827,29.8425,29.7495,29.8358,255300.0
2008-03-31 10:40:00,44.92,44.94,44.7,44.71,216900.0,29.8292,29.8425,29.6831,29.6897,216900.0
2008-03-31 10:50:00,44.7,45.0,44.66,44.96,420600.0,29.6831,29.8823,29.6565,29.8557,420600.0
2008-03-31 11:00:00,44.95,44.97,44.82,44.89,258600.0,29.8491,29.8624,29.7628,29.8093,258600.0
2008-03-31 11:10:00,44.87,44.9,44.78,44.86,117600.0,29.796,29.8159,29.7362,29.7893,117600.0
2008-03-31 11:20:00,44.87,45.13,44.81,45.13,335100.0,29.796,29.9686,29.7561,29.9686,335100.0
2008-03-31 11:30:00,45.11,45.18,45.04,45.05,168600.0,29.9554,30.0018,29.9089,29.9155,168600.0
2008-03-31 11:40:00,45.05,45.12,45.01,45.1,359700.0,29.9155,29.962,29.8889,29.9487,359700.0
2008-03-31 11:50:00,45.11,45.14,44.97,45.01,296100.0,29.9554,29.9753,29.8624,29.8889,296100.0
2008-03-31 12:00:00,45.01,45.16,45.0,45.03,208200.0,29.8889,29.9886,29.8823,29.9022,208200.0
2008-03-31 12:10:00,45.03,45.07,44.94,45.01,205800.0,29.9022,29.9288,29.8425,29.8889,205800.0
2008-03-31 12:20:00,45.0,45.05,44.89,45.05,172200.0,29.8823,29.9155,29.8093,29.9155,172200.0
2008-03-31 12:30:00,45.03,45.06,44.96,45.0,159900.0,29.9022,29.9222,29.8557,29.8823,159900.0
2008-03-31 12:40:00,44.99,45.08,44.92,45.05,131700.0,29.8757,29.9354,29.8292,29.9155,131700.0
2008-03-31 12:50:00,45.04,45.19,45.0,45.18,137100.0,29.9089,30.0085,29.8823,30.0018,137100.0
2008-03-31 13:00:00,45.2,45.24,45.13,45.23,203400.0,30.0151,30.0417,29.9686,30.035,203400.0
2008-03-31 13:10:00,45.22,45.26,45.14,45.23,98100.0,30.0284,30.055,29.9753,30.035,98100.0
2008-03-31 13:20:00,45.24,45.33,45.19,45.33,300300.0,30.0417,30.1014,30.0085,30.1014,300300.0
2008-03-31 13:30:00,45.33,45.38,45.25,45.28,297600.0,30.1014,30.1346,30.0483,30.0682,297600.0
2008-03-31 13:40:00,45.28,45.28,45.07,45.16,129000.0,30.0682,30.0682,29.9288,29.9886,129000.0
2008-03-31 13:50:00,45.16,45.16,45.06,45.06,115200.0,29.9886,29.9886,29.9222,29.9222,115200.0
2008-03-31 14:00:00,45.07,45.1,44.97,45.01,237900.0,29.9288,29.9487,29.8624,29.8889,237900.0
2008-03-31 14:10:00,45.01,45.09,44.94,45.04,199200.0,29.8889,29.9421,29.8425,29.9089,199200.0
2008-03-31 14:20:00,45.03,45.14,44.98,45.09,153300.0,29.9022,29.9753,29.869,29.9421,153300.0
2008-03-31 14:30:00,45.08,45.19,45.06,45.12,131400.0,29.9354,30.0085,29.9222,29.962,131400.0
2008-03-31 14:40:00,45.13,45.14,44.99,45.0,124800.0,29.9686,29.9753,29.8757,29.8823,124800.0
2008-03-31 14:50:00,45.01,45.09,44.89,45.09,199200.0,29.8889,29.9421,29.8093,29.9421,199200.0
2008-03-31 15:00:00,45.08,45.11,44.96,45.06,306300.0,29.9354,29.9554,29.8557,29.9222,306300.0
2008-03-31 15:10:00,45.07,45.15,45.0,45.09,372300.0,29.9288,29.9819,29.8823,29.9421,372300.0
2008-03-31 15:20:00,45.11,45.26,45.07,45.12,334800.0,29.9554,30.055,29.9288,29.962,334800.0
2008-03-31 15:30:00,45.11,45.18,45.01,45.12,348900.0,29.9554,30.0018,29.8889,29.962,348900.0
2008-03-31 15:40:00,45.13,45.32,45.11,45.15,963300.0,29.9686,30.0948,29.9554,29.9819,963300.0
2008-03-31 15:50:00,45.15,45.22,45.05,45.08,1321800.0,29.9819,30.0284,29.9155,29.9354,1321800.0
2008-04-01 08:00:00,45.98,46.07,45.97,45.97,3900.0,30.5331,30.5928,30.5264,30.5264,3900.0
2008-04-01 08:10:00,46.0,46.0,45.92,45.92,9900.0,30.5464,30.5464,30.4932,30.4932,9900.0
2008-04-01 08:20:00,45.92,45.93,45.83,45.83,4800.0,30.4932,30.4999,30.4335,30.4335,4800.0
2008-04-01 08:30:00,45.92,45.92,45.92,45.92,900.0,30.4932,30.4932,30.4932,30.4932,900.0
2008-04-01 08:40:00,45.92,45.92,45.92,45.92,0.0,30.4932,30.4932,30.4932,30.4932,0.0
2008-04-01 08:50:00,46.0,46.0,45.97,45.97,26400.0,30.5464,30.5464,30.5264,30.5264,26400.0
2008-04-01 09:00:00,45.93,46.06,45.93,45.97,11400.0,30.4999,30.5862,30.4999,30.5264,11400.0
2008-04-01 09:10:00,46.06,46.14,46.06,46.14,9000.0,30.5862,30.6393,30.5862,30.6393,9000.0
2008-04-01 09:20:00,45.94,45.99,45.87,45.91,6300.0,30.5065,30.5397,30.46,30.4866,6300.0
2008-04-01 09:30:00,45.95,46.41,45.93,46.4,745200.0,30.5132,30.8186,30.4999,30.812,745200.0
2008-04-01 09:40:00,46.39,46.43,46.27,46.41,493200.0,30.8053,30.8319,30.7257,30.8186,493200.0
2008-04-01 09:50:00,46.43,46.7,46.38,46.58,739200.0,30.8319,31.0112,30.7987,30.9315,739200.0
2008-04-01 10:00:00,46.61,46.86,46.59,46.73,746100.0,30.9514,31.1174,30.9382,31.0311,746100.0
2008-04-01 10:10:00,46.72,46.78,46.62,46.76,691800.0,31.0245,31.0643,30.9581,31.051,691800.0
2008-04-01 10:20:00,46.76,46.87,46.64,46.81,594300.0,31.051,31.1241,30.9714,31.0842,594300.0
2008-04-01 10:30:00,46.81,46.97,46.8,46.88,712500.0,31.0842,31.1905,31.0776,31.1307,712500.0
2008-04-01 10:40:00,46.88,47.02,46.83,46.95,655200.0,31.1307,31.2237,31.0975,31.1772,655200.0
2008-04-01 10:50:00,46.94,47.09,46.91,47.05,399900.0,31.1706,31.2702,31.1506,31.2436,399900.0
2008-04-01 11:00:00,47.03,47.15,47.0,47.12,387300.0,31.2303,31.31,31.2104,31.2901,387300.0
2008-04-01 11:10:00,47.13,47.21,47.03,47.03,416400.0,31.2967,31.3499,31.2303,31.2303,416400.0
2008-04-01 11:20:00,47.02,47.04,46.89,46.91,442800.0,31.2237,31.237,31.1374,31.1506,442800.0
2008-04-01 11:30:00,46.91,47.07,46.9,46.97,253200.0,31.1506,31.2569,31.144,31.1905,253200.0
2008-04-01 11:40:00,46.95,47.05,46.89,46.9,191400.0,31.1772,31.2436,31.1374,31.144,191400.0
2008-04-01 11:50:00,46.9,47.09,46.9,47.09,389100.0,31.144,31.2702,31.144,31.2702,389100.0
2008-04-01 12:00:00,47.09,47.13,47.0,47.1,362100.0,31.2702,31.2967,31.2104,31.2768,362100.0
2008-04-01 12:10:00,47.1,47.25,47.03,47.24,481200.0,31.2768,31.3764,31.2303,31.3698,481200.0
2008-04-01 12:20:00,47.23,47.37,47.16,47.36,523500.0,31.3631,31.4561,31.3167,31.4495,523500.0
2008-04-01 12:30:00,47.36,47.41,47.31,47.39,587700.0,31.4495,31.4827,31.4163,31.4694,587700.0
2008-04-01 12:40:00,47.4,47.42,47.35,47.39,629400.0,31.476,31.4893,31.4428,31.4694,629400.0
2008-04-01 12:50:00,47.4,47.46,47.36,47.41,655800.0,31.476,31.5159,31.4495,31.4827,655800.0
2008-04-01 13:00:00,47.4,47.61,47.39,47.58,643200.0,31.476,31.6155,31.4694,31.5956,643200.0
2008-04-01 13:10:00,47.59,47.68,47.57,47.64,716400.0,31.6022,31.662,31.5889,31.6354,716400.0
2008-04-01 13:20:00,47.65,47.67,47.57,47.58,377100.0,31.642,31.6553,31.5889,31.5956,377100.0
2008-04-01 13:30:00,47.59,47.61,47.46,47.48,260400.0,31.6022,31.6155,31.5159,31.5292,260400.0
2008-04-01 13:40:00,47.47,47.48,47.34,47.4,219300.0,31.5225,31.5292,31.4362,31.476,219300.0
2008-04-01 13:50:00,47.4,47.43,47.28,47.35,558300.0,31.476,31.496,31.3963,31.4428,558300.0
2008-04-01 14:00:00,47.35,47.37,47.27,47.33,699300.0,31.4428,31.4561,31.3897,31.4295,699300.0
2008-04-01 14:10:00,47.34,47.41,47.34,47.37,441300.0,31.4362,31.4827,31.4362,31.4561,441300.0
2008-04-01 14:20:00,47.37,47.52,47.37,47.42,550800.0,31.4561,31.5557,31.4561,31.4893,550800.0
2008-04-01 14:30:00,47.43,47.61,47.42,47.6,506100.0,31.496,31.6155,31.4893,31.6088,506100.0
2008-04-01 14:40:00,47.6,47.63,47.48,47.61,489900.0,31.6088,31.6288,31.5292,31.6155,489900.0
2008-04-01 14:50:00,47.61,47.73,47.61,47.64,921600.0,31.6155,31.6952,31.6155,31.6354,921600.0
2008-04-01 15:00:00,47.66,47.8,47.6,47.75,633900.0,31.6487,31.7417,31.6088,31.7085,633900.0
2008-04-01 15:10:00,47.75,47.88,47.73,47.78,1074300.0,31.7085,31.7948,31.6952,31.7284,1074300.0
2008-04-01 15:20:00,47.76,48.06,47.75,48.01,1631700.0,31.7151,31.9143,31.7085,31.8811,1631700.0
2008-04-01 15:30:00,48.02,48.02,47.69,47.89,1918800.0,31.8877,31.8877,31.6686,31.8014,1918800.0
2008-04-01 15:40:00,47.89,48.22,47.86,48.17,2863500.0,31.8014,32.0206,31.7815,31.9874,2863500.0
2008-04-01 15:50:00,48.17,48.56,48.09,48.39,5710200.0,31.9874,32.2463,31.9342,32.1334,5710200.0
2008-04-02 09:30:00,48.02,48.1,47.74,47.77,778500.0,31.8877,31.9409,31.7018,31.7217,778500.0
2008-04-02 09:40:00,47.76,47.88,47.54,47.56,903600.0,31.7151,31.7948,31.569,31.5823,903600.0
2008-04-02 09:50:00,47.56,47.67,47.37,47.49,777900.0,31.5823,31.6553,31.4561,31.5358,777900.0
2008-04-02 10:00:00,47.47,47.76,47.36,47.68,1174500.0,31.5225,31.7151,31.4495,31.662,1174500.0
2008-04-02 10:10:00,47.67,47.75,47.57,47.62,604200.0,31.6553,31.7085,31.5889,31.6221,604200.0
2008-04-02 10:20:00,47.62,47.84,47.58,47.79,600600.0,31.6221,31.7682,31.5956,31.735,600600.0
2008-04-02 10:30:00,47.78,48.11,47.74,48.05,910200.0,31.7284,31.9475,31.7018,31.9077,910200.0
2008-04-02 10:40:00,48.05,48.15,47.94,47.99,477600.0,31.9077,31.9741,31.8346,31.8678,477600.0
2008-04-02 10:50:00,47.97,48.23,47.97,48.19,703800.0,31.8545,32.0272,31.8545,32.0006,703800.0
2008-04-02 11:00:00,48.2,48.25,48.07,48.12,357900.0,32.0073,32.0405,31.9209,31.9541,357900.0
2008-04-02 11:10:00,48.11,48.21,48.01,48.01,809100.0,31.9475,32.0139,31.8811,31.8811,809100.0
2008-04-02 11:20:00,48.01,48.07,47.78,47.82,434400.0,31.8811,31.9209,31.7284,31.7549,434400.0
2008-04-02 11:30:00,47.82,48.05,47.79,47.95,363300.0,31.7549,31.9077,31.735,31.8413,363300.0
2008-04-02 11:40:00,47.95,48.08,47.91,48.05,374100.0,31.8413,31.9276,31.8147,31.9077,374100.0
2008-04-02 11:50:00,48.06,48.1,47.99,48.06,386400.0,31.9143,31.9409,31.8678,31.9143,386400.0
2008-04-02 12:00:00,48.04,48.14,47.95,47.97,334500.0,31.901,31.9674,31.8413,31.8545,334500.0
2008-04-02 12:10:00,47.95,47.98,47.86,47.93,240600.0,31.8413,31.8612,31.7815,31.828,240600.0
2008-04-02 12:20:00,47.93,47.96,47.8,47.84,264600.0,31.828,31.8479,31.7417,31.7682,264600.0
2008-04-02 12:30:00,47.83,47.84,47.7,47.7,304200.0,31.7616,31.7682,31.6752,31.6752,304200.0
2008-04-02 12:40:00,47.71,48.0,47.66,47.74,328800.0,31.6819,31.8745,31.6487,31.7018,328800.0
2008-04-02 12:50:00,47.75,47.86,47.69,47.77,226200.0,31.7085,31.7815,31.6686,31.7217,226200.0
2008-04-02 13:00:00,47.78,47.86,47.62,47.64,265800.0,31.7284,31.7815,31.6221,31.6354,265800.0
2008-04-02 13:10:00,47.64,47.65,47.51,47.57,273000.0,31.6354,31.642,31.5491,31.5889,273000.0
2008-04-02 13:20:00,47.56,47.77,47.55,47.73,295200.0,31.5823,31.7217,31.5756,31.6952,295200.0
2008-04-02 13:30:00,47.73,47.74,47.61,47.74,174300.0,31.6952,31.7018,31.6155,31.7018,174300.0
2008-04-02 13:40:00,47.73,47.89,47.72,47.87,266700.0,31.6952,31.8014,31.6885,31.7881,266700.0
2008-04-02 13:50:00,47.87,47.96,47.83,47.84,285600.0,31.7881,31.8479,31.7616,31.7682,285600.0
2008-04-02 14:00:00,47.85,47.96,47.79,47.96,231300.0,31.7749,31.8479,31.735,31.8479,231300.0
2008-04-02 14:10:00,47.96,48.08,47.94,47.98,414900.0,31.8479,31.9276,31.8346,31.8612,414900.0
2008-04-02 14:20:00,47.99,48.0,47.79,47.88,366000.0,31.8678,31.8745,31.735,31.7948,366000.0
2008-04-02 14:30:00,47.87,47.89,47.64,47.79,504000.0,31.7881,31.8014,31.6354,31.735,504000.0
2008-04-02 14:40:00,47.8,47.86,47.59,47.6,288900.0,31.7417,31.7815,31.6022,31.6088,288900.0
2008-04-02 14:50:00,47.59,47.71,47.51,47.64,242700.0,31.6022,31.6819,31.5491,31.6354,242700.0
2008-04-02 15:00:00,47.65,47.66,47.41,47.52,678000.0,31.642,31.6487,31.4827,31.5557,678000.0
2008-04-02 15:10:00,47.51,47.6,47.42,47.52,894900.0,31.5491,31.6088,31.4893,31.5557,894900.0
2008-04-02 15:20:00,47.52,47.55,47.43,47.52,633600.0,31.5557,31.5756,31.496,31.5557,633600.0
2008-04-02 15:30:00,47.52,47.52,47.32,47.33,857700.0,31.5557,31.5557,31.4229,31.4295,857700.0
2008-04-02 15:40:00,47.35,47.47,47.3,47.33,986700.0,31.4428,31.5225,31.4096,31.4295,986700.0
2008-04-02 15:50:00,47.33,47.37,47.2,47.33,3276900.0,31.4295,31.4561,31.3432,31.4295,3276900.0
2008-04-02 16:00:00,47.3,47.38,47.25,47.33,5582400.0,31.4096,31.4628,31.3764,31.4295,5582400.0
2008-04-02 16:10:00,47.38,47.43,47.38,47.4,4800.0,31.4628,31.496,31.4628,31.476,4800.0
2008-04-03 09:30:00,47.89,48.11,47.83,48.02,885000.0,31.8014,31.9475,31.7616,31.8877,885000.0
2008-04-03 09:40:00,48.05,48.47,48.03,48.45,1365900.0,31.9077,32.1866,31.8944,32.1733,1365900.0
2008-04-03 09:50:00,48.45,48.49,48.3,48.41,891900.0,32.1733,32.1998,32.0737,32.1467,891900.0
2008-04-03 10:00:00,48.42,48.6,48.33,48.51,1116600.0,32.1534,32.2729,32.0936,32.2131,1116600.0
2008-04-03 10:10:00,48.49,48.62,48.31,48.39,795600.0,32.1998,32.2862,32.0803,32.1334,795600.0
2008-04-03 10:20:00,48.38,48.39,48.21,48.25,420300.0,32.1268,32.1334,32.0139,32.0405,420300.0
2008-04-03 10:30:00,48.24,48.33,48.07,48.31,562800.0,32.0338,32.0936,31.9209,32.0803,562800.0
2008-04-03 10:40:00,48.32,48.39,48.26,48.33,366900.0,32.087,32.1334,32.0471,32.0936,366900.0
2008-04-03 10:50:00,48.33,48.37,48.2,48.24,352800.0,32.0936,32.1202,32.0073,32.0338,352800.0
2008-04-03 11:00:00,48.23,48.41,48.17,48.36,508800.0,32.0272,32.1467,31.9874,32.1135,508800.0
2008-04-03 11:10:00,48.36,48.52,48.36,48.46,409500.0,32.1135,32.2198,32.1135,32.1799,409500.0
2008-04-03 11:20:00,48.46,48.5,48.33,48.35,744900.0,32.1799,32.2065,32.0936,32.1069,744900.0
2008-04-03 11:30:00,48.35,48.51,48.34,48.49,468300.0,32.1069,32.2131,32.1002,32.1998,468300.0
2008-04-03 11:40:00,48.48,48.56,48.38,48.55,377400.0,32.1932,32.2463,32.1268,32.2397,377400.0
2008-04-03 11:50:00,48.54,48.64,48.52,48.56,424800.0,32.2331,32.2995,32.2198,32.2463,424800.0
2008-04-03 12:00:00,48.56,48.72,48.56,48.68,459600.0,32.2463,32.3526,32.2463,32.326,459600.0
2008-04-03 12:10:00,48.69,48.71,48.58,48.7,374400.0,32.3327,32.3459,32.2596,32.3393,374400.0
2008-04-03 12:20:00,48.71,48.71,48.59,48.64,343200.0,32.3459,32.3459,32.2663,32.2995,343200.0
2008-04-03 12:30:00,48.63,48.87,48.58,48.87,415800.0,32.2928,32.4522,32.2596,32.4522,415800.0
2008-04-03 12:40:00,48.87,49.07,48.84,49.05,780900.0,32.4522,32.585,32.4323,32.5717,780900.0
2008-04-03 12:50:00,49.05,49.08,48.96,49.01,399300.0,32.5717,32.5916,32.512,32.5452,399300.0
2008-04-03 13:00:00,49.01,49.28,48.99,49.21,703200.0,32.5452,32.7244,32.5319,32.678,703200.0
2008-04-03 13:10:00,49.22,49.51,49.18,49.42,799800.0,32.6846,32.8772,32.658,32.8174,799800.0
2008-04-03 13:20:00,49.41,49.49,49.37,49.44,559500.0,32.8108,32.8639,32.7842,32.8307,559500.0
2008-04-03 13:30:00,49.45,49.46,49.28,49.37,508200.0,32.8373,32.844,32.7244,32.7842,508200.0
2008-04-03 13:40:00,49.37,49.38,49.25,49.32,474300.0,32.7842,32.7909,32.7045,32.751,474300.0
2008-04-03 13:50:00,49.31,49.33,49.1,49.1,473400.0,32.7444,32.7577,32.6049,32.6049,473400.0
2008-04-03 14:00:00,49.11,49.27,49.07,49.23,378000.0,32.6116,32.7178,32.585,32.6912,378000.0
2008-04-03 14:10:00,49.24,49.31,49.16,49.17,472500.0,32.6979,32.7444,32.6448,32.6514,472500.0
2008-04-03 14:20:00,49.16,49.33,49.09,49.15,410700.0,32.6448,32.7577,32.5983,32.6381,410700.0
2008-04-03 14:30:00,49.16,49.22,49.0,49.01,599100.0,32.6448,32.6846,32.5385,32.5452,599100.0
2008-04-03 14:40:00,49.01,49.15,49.0,49.1,498900.0,32.5452,32.6381,32.5385,32.6049,498900.0
2008-04-03 14:50:00,49.12,49.36,49.09,49.34,423600.0,32.6182,32.7776,32.5983,32.7643,423600.0
2008-04-03 15:00:00,49.33,49.35,49.17,49.22,458100.0,32.7577,32.7709,32.6514,32.6846,458100.0
2008-04-03 15:10:00,49.24,49.24,49.05,49.06,487200.0,32.6979,32.6979,32.5717,32.5784,487200.0
2008-04-03 15:20:00,49.07,49.14,49.0,49.05,432600.0,32.585,32.6315,32.5385,32.5717,432600.0
2008-04-03 15:30:00,49.04,49.22,48.93,49.14,819600.0,32.5651,32.6846,32.492,32.6315,819600.0
2008-04-03 15:40:00,49.12,49.22,48.84,48.87,675300.0,32.6182,32.6846,32.4323,32.4522,675300.0
2008-04-03 15:50:00,48.87,49.56,48.81,49.36,2487600.0,32.4522,32.9104,32.4123,32.7776,2487600.0
2008-04-03 16:00:00,49.34,49.42,49.23,49.27,7500900.0,32.7643,32.8174,32.6912,32.7178,7500900.0
2008-04-03 16:10:00,49.25,49.35,49.25,49.33,35100.0,32.7045,32.7709,32.7045,32.7577,35100.0
2008-04-04 09:30:00,48.95,49.11,48.86,48.94,723300.0,32.5053,32.6116,32.4455,32.4987,723300.0
2008-04-04 09:40:00,48.94,48.95,48.75,48.82,892200.0,32.4987,32.5053,32.3725,32.419,892200.0
2008-04-04 09:50:00,48.83,48.97,48.69,48.78,937800.0,32.4256,32.5186,32.3327,32.3924,937800.0
2008-04-04 10:00:00,48.79,48.88,48.59,48.62,1214100.0,32.3991,32.4588,32.2663,32.2862,1214100.0
2008-04-04 10:10:00,48.61,48.67,48.36,48.42,1144200.0,32.2795,32.3194,32.1135,32.1534,1144200.0
2008-04-04 10:20:00,48.42,48.57,48.37,48.56,835200.0,32.1534,32.253,32.1202,32.2463,835200.0
2008-04-04 10:30:00,48.54,48.57,48.39,48.5,652500.0,32.2331,32.253,32.1334,32.2065,652500.0
2008-04-04 10:40:00,48.51,48.75,48.48,48.7,632400.0,32.2131,32.3725,32.1932,32.3393,632400.0
2008-04-04 10:50:00,48.71,48.82,48.61,48.81,528600.0,32.3459,32.419,32.2795,32.4123,528600.0
2008-04-04 11:00:00,48.82,49.21,48.78,49.17,618300.0,32.419,32.678,32.3924,32.6514,618300.0
2008-04-04 11:10:00,49.17,49.25,49.09,49.14,613200.0,32.6514,32.7045,32.5983,32.6315,613200.0
2008-04-04 11:20:00,49.14,49.25,49.06,49.25,389400.0,32.6315,32.7045,32.5784,32.7045,389400.0
2008-04-04 11:30:00,49.25,49.37,49.22,49.34,471600.0,32.7045,32.7842,32.6846,32.7643,471600.0
2008-04-04 11:40:00,49.34,49.35,49.17,49.19,476400.0,32.7643,32.7709,32.6514,32.6647,476400.0
2008-04-04 11:50:00,49.19,49.27,49.16,49.24,317400.0,32.6647,32.7178,32.6448,32.6979,317400.0
2008-04-04 12:00:00,49.25,49.36,49.2,49.34,453000.0,32.7045,32.7776,32.6713,32.7643,453000.0
2008-04-04 12:10:00,49.34,49.59,49.28,49.56,731400.0,32.7643,32.9303,32.7244,32.9104,731400.0
2008-04-04 12:20:00,49.56,49.57,49.43,49.55,521100.0,32.9104,32.917,32.8241,32.9037,521100.0
2008-04-04 12:30:00,49.54,49.6,49.42,49.59,425100.0,32.8971,32.9369,32.8174,32.9303,425100.0
2008-04-04 12:40:00,49.59,49.7,49.55,49.58,472800.0,32.9303,33.0034,32.9037,32.9237,472800.0
2008-04-04 12:50:00,49.58,49.73,49.57,49.72,537300.0,32.9237,33.0233,32.917,33.0166,537300.0
2008-04-04 13:00:00,49.71,49.76,49.63,49.68,486000.0,33.01,33.0432,32.9569,32.9901,486000.0
2008-04-04 13:10:00,49.69,49.69,49.6,49.64,440100.0,32.9967,32.9967,32.9369,32.9635,440100.0
2008-04-04 13:20:00,49.65,49.91,49.61,49.91,801600.0,32.9701,33.1428,32.9436,33.1428,801600.0
2008-04-04 13:30:00,49.89,49.92,49.75,49.76,384600.0,33.1295,33.1494,33.0366,33.0432,384600.0
2008-04-04 13:40:00,49.76,49.82,49.67,49.76,362100.0,33.0432,33.083,32.9834,33.0432,362100.0
2008-04-04 13:50:00,49.77,49.77,49.57,49.63,575700.0,33.0498,33.0498,32.917,32.9569,575700.0
2008-04-04 14:00:00,49.64,49.7,49.5,49.55,462600.0,32.9635,33.0034,32.8705,32.9037,462600.0
2008-04-04 14:10:00,49.55,49.6,49.46,49.47,570000.0,32.9037,32.9369,32.844,32.8506,570000.0
2008-04-04 14:20:00,49.47,49.59,49.38,49.45,703500.0,32.8506,32.9303,32.7909,32.8373,703500.0
2008-04-04 14:30:00,49.43,49.59,49.35,49.53,404400.0,32.8241,32.9303,32.7709,32.8905,404400.0
2008-04-04 14:40:00,49.54,49.61,49.49,49.55,439500.0,32.8971,32.9436,32.8639,32.9037,439500.0
2008-04-04 14:50:00,49.56,49.62,49.48,49.5,351600.0,32.9104,32.9502,32.8573,32.8705,351600.0
2008-04-04 15:00:00,49.51,49.59,49.38,49.39,586800.0,32.8772,32.9303,32.7909,32.7975,586800.0
2008-04-04 15:10:00,49.39,49.39,49.09,49.1,682800.0,32.7975,32.7975,32.5983,32.6049,682800.0
2008-04-04 15:20:00,49.11,49.25,49.03,49.2,1166700.0,32.6116,32.7045,32.5584,32.6713,1166700.0
2008-04-04 15:30:00,49.19,49.26,49.0,49.02,651300.0,32.6647,32.7112,32.5385,32.5518,651300.0
2008-04-04 15:40:00,49.02,49.17,48.88,48.94,976800.0,32.5518,32.6514,32.4588,32.4987,976800.0
2008-04-04 15:50:00,48.94,49.06,48.72,48.82,3470400.0,32.4987,32.5784,32.3526,32.419,3470400.0
2008-04-07 09:30:00,49.88,50.07,49.72,49.85,835800.0,33.1229,33.249,33.0166,33.103,835800.0
2008-04-07 09:40:00,49.85,50.06,49.85,50.06,685500.0,33.103,33.2424,33.103,33.2424,685500.0
2008-04-07 09:50:00,50.07,50.35,50.04,50.35,696300.0,33.249,33.435,33.2291,33.435,696300.0
2008-04-07 10:00:00,50.35,50.39,50.14,50.16,735900.0,33.435,33.4615,33.2955,33.3088,735900.0
2008-04-07 10:10:00,50.15,50.24,50.03,50.1,561000.0,33.3022,33.3619,33.2225,33.269,561000.0
2008-04-07 10:20:00,50.1,50.14,50.0,50.03,867900.0,33.269,33.2955,33.2026,33.2225,867900.0
2008-04-07 10:30:00,50.03,50.1,49.86,49.98,780900.0,33.2225,33.269,33.1096,33.1893,780900.0
2008-04-07 10:40:00,49.97,50.08,49.95,49.99,659400.0,33.1826,33.2557,33.1694,33.1959,659400.0
2008-04-07 10:50:00,50.0,50.06,49.9,50.05,436500.0,33.2026,33.2424,33.1362,33.2358,436500.0
2008-04-07 11:00:00,50.04,50.1,49.95,50.01,560700.0,33.2291,33.269,33.1694,33.2092,560700.0
2008-04-07 11:10:00,50.01,50.14,49.99,50.14,421200.0,33.2092,33.2955,33.1959,33.2955,421200.0
2008-04-07 11:20:00,50.15,50.33,50.1,50.27,542700.0,33.3022,33.4217,33.269,33.3819,542700.0
2008-04-07 11:30:00,50.26,50.39,50.24,50.32,579900.0,33.3752,33.4615,33.3619,33.4151,579900.0
2008-04-07 11:40:00,50.33,50.47,50.3,50.39,648900.0,33.4217,33.5147,33.4018,33.4615,648900.0
2008-04-07 11:50:00,50.39,50.43,50.28,50.33,528900.0,33.4615,33.4881,33.3885,33.4217,528900.0
2008-04-07 12:00:00,50.33,50.35,50.25,50.29,274500.0,33.4217,33.435,33.3686,33.3951,274500.0
2008-04-07 12:10:00,50.29,50.33,50.24,50.25,410400.0,33.3951,33.4217,33.3619,33.3686,410400.0
2008-04-07 12:20:00,50.24,50.37,50.23,50.35,335700.0,33.3619,33.4483,33.3553,33.435,335700.0
2008-04-07 12:30:00,50.36,50.42,50.3,50.37,373200.0,33.4416,33.4815,33.4018,33.4483,373200.0
2008-04-07 12:40:00,50.38,50.51,50.37,50.4,470400.0,33.4549,33.5412,33.4483,33.4682,470400.0
2008-04-07 12:50:00,50.41,50.44,50.35,50.41,246900.0,33.4748,33.4947,33.435,33.4748,246900.0
2008-04-07 13:00:00,50.42,50.44,50.24,50.26,375000.0,33.4815,33.4947,33.3619,33.3752,375000.0
2008-04-07 13:10:00,50.26,50.32,50.22,50.24,368400.0,33.3752,33.4151,33.3487,33.3619,368400.0
2008-04-07 13:20:00,50.23,50.27,50.2,50.25,335700.0,33.3553,33.3819,33.3354,33.3686,335700.0
2008-04-07 13:30:00,50.25,50.3,50.22,50.24,385800.0,33.3686,33.4018,33.3487,33.3619,385800.0
2008-04-07 13:40:00,50.24,50.25,50.09,50.12,305400.0,33.3619,33.3686,33.2623,33.2823,305400.0
2008-04-07 13:50:00,50.12,50.13,49.99,50.11,271500.0,33.2823,33.2889,33.1959,33.2756,271500.0
2008-04-07 14:00:00,50.09,50.13,49.97,49.98,312600.0,33.2623,33.2889,33.1826,33.1893,312600.0
2008-04-07 14:10:00,50.0,50.01,49.89,49.9,308100.0,33.2026,33.2092,33.1295,33.1362,308100.0
2008-04-07 14:20:00,49.9,49.97,49.72,49.73,394500.0,33.1362,33.1826,33.0166,33.0233,394500.0
2008-04-07 14:30:00,49.72,49.78,49.59,49.72,494100.0,33.0166,33.0565,32.9303,33.0166,494100.0
2008-04-07 14:40:00,49.72,49.78,49.57,49.7,482400.0,33.0166,33.0565,32.917,33.0034,482400.0
2008-04-07 14:50:00,49.7,49.82,49.61,49.62,471000.0,33.0034,33.083,32.9436,32.9502,471000.0
2008-04-07 15:00:00,49.61,49.62,49.39,49.42,667800.0,32.9436,32.9502,32.7975,32.8174,667800.0
2008-04-07 15:10:00,49.42,49.62,49.37,49.61,357600.0,32.8174,32.9502,32.7842,32.9436,357600.0
2008-04-07 15:20:00,49.61,49.98,49.57,49.9,724500.0,32.9436,33.1893,32.917,33.1362,724500.0
2008-04-07 15:30:00,49.91,49.94,49.58,49.72,816300.0,33.1428,33.1627,32.9237,33.0166,816300.0
2008-04-07 15:40:00,49.74,49.92,49.57,49.88,904200.0,33.0299,33.1494,32.917,33.1229,904200.0
2008-04-07 15:50:00,49.88,50.16,49.7,49.96,2542800.0,33.1229,33.3088,33.0034,33.176,2542800.0
2008-04-08 09:30:00,48.93,48.94,48.8,48.86,873900.0,32.492,32.4987,32.4057,32.4455,873900.0
2008-04-08 09:40:00,48.84,49.13,48.84,49.09,593400.0,32.4323,32.6248,32.4323,32.5983,593400.0
2008-04-08 09:50:00,49.09,49.19,49.07,49.09,942900.0,32.5983,32.6647,32.585,32.5983,942900.0
2008-04-08 10:00:00,49.09,49.09,48.87,48.9,932400.0,32.5983,32.5983,32.4522,32.4721,932400.0
2008-04-08 10:10:00,48.9,49.17,48.9,49.08,770700.0,32.4721,32.6514,32.4721,32.5916,770700.0
2008-04-08 10:20:00,49.08,49.28,49.08,49.15,801000.0,32.5916,32.7244,32.5916,32.6381,801000.0
2008-04-08 10:30:00,49.15,49.29,49.09,49.24,406800.0,32.6381,32.7311,32.5983,32.6979,406800.0
2008-04-08 10:40:00,49.23,49.33,49.2,49.28,354600.0,32.6912,32.7577,32.6713,32.7244,354600.0
2008-04-08 10:50:00,49.29,49.32,49.16,49.16,236400.0,32.7311,32.751,32.6448,32.6448,236400.0
2008-04-08 11:00:00,49.16,49.17,49.08,49.15,212700.0,32.6448,32.6514,32.5916,32.6381,212700.0
2008-04-08 11:10:00,49.17,49.18,49.02,49.11,300300.0,32.6514,32.658,32.5518,32.6116,300300.0
2008-04-08 11:20:00,49.1,49.21,49.08,49.17,190500.0,32.6049,32.678,32.5916,32.6514,190500.0
2008-04-08 11:30:00,49.17,49.27,49.12,49.13,315600.0,32.6514,32.7178,32.6182,32.6248,315600.0
2008-04-08 11:40:00,49.14,49.15,49.01,49.03,412200.0,32.6315,32.6381,32.5452,32.5584,412200.0
2008-04-08 11:50:00,49.03,49.1,48.99,49.03,372600.0,32.5584,32.6049,32.5319,32.5584,372600.0
2008-04-08 12:00:00,49.02,49.12,49.0,49.11,336900.0,32.5518,32.6182,32.5385,32.6116,336900.0
2008-04-08 12:10:00,49.11,49.11,48.98,49.04,306000.0,32.6116,32.6116,32.5252,32.5651,306000.0
2008-04-08 12:20:00,49.04,49.1,49.0,49.01,281100.0,32.5651,32.6049,32.5385,32.5452,281100.0
2008-04-08 12:30:00,49.0,49.06,49.0,49.04,171900.0,32.5385,32.5784,32.5385,32.5651,171900.0
2008-04-08 12:40:00,49.04,49.1,49.02,49.08,269700.0,32.5651,32.6049,32.5518,32.5916,269700.0
2008-04-08 12:50:00,49.07,49.09,49.03,49.05,284700.0,32.585,32.5983,32.5584,32.5717,284700.0
2008-04-08 13:00:00,49.04,49.07,49.02,49.05,330900.0,32.5651,32.585,32.5518,32.5717,330900.0
2008-04-08 13:10:00,49.05,49.09,49.03,49.03,208500.0,32.5717,32.5983,32.5584,32.5584,208500.0
2008-04-08 13:20:00,49.02,49.03,48.85,48.86,231300.0,32.5518,32.5584,32.4389,32.4455,231300.0
2008-04-08 13:30:00,48.85,48.88,48.76,48.84,308700.0,32.4389,32.4588,32.3791,32.4323,308700.0
2008-04-08 13:40:00,48.85,48.89,48.81,48.85,245400.0,32.4389,32.4655,32.4123,32.4389,245400.0
2008-04-08 13:50:00,48.86,48.94,48.86,48.92,143700.0,32.4455,32.4987,32.4455,32.4854,143700.0
2008-04-08 14:00:00,48.91,48.95,48.79,48.8,352200.0,32.4788,32.5053,32.3991,32.4057,352200.0
2008-04-08 14:10:00,48.79,48.84,48.71,48.72,268200.0,32.3991,32.4323,32.3459,32.3526,268200.0
2008-04-08 14:20:00,48.73,48.75,48.6,48.71,303900.0,32.3592,32.3725,32.2729,32.3459,303900.0
2008-04-08 14:30:00,48.71,48.75,48.63,48.75,214200.0,32.3459,32.3725,32.2928,32.3725,214200.0
2008-04-08 14:40:00,48.74,48.83,48.72,48.81,284400.0,32.3659,32.4256,32.3526,32.4123,284400.0
2008-04-08 14:50:00,48.81,49.04,48.81,49.01,454200.0,32.4123,32.5651,32.4123,32.5452,454200.0
2008-04-08 15:00:00,49.0,49.01,48.73,48.82,240600.0,32.5385,32.5452,32.3592,32.419,240600.0
2008-04-08 15:10:00,48.8,48.86,48.73,48.86,294300.0,32.4057,32.4455,32.3592,32.4455,294300.0
2008-04-08 15:20:00,48.86,48.88,48.75,48.87,435000.0,32.4455,32.4588,32.3725,32.4522,435000.0
2008-04-08 15:30:00,48.87,48.98,48.85,48.88,641700.0,32.4522,32.5252,32.4389,32.4588,641700.0
2008-04-08 15:40:00,48.87,48.91,48.76,48.78,1119000.0,32.4522,32.4788,32.3791,32.3924,1119000.0
2008-04-08 15:50:00,48.78,48.84,48.62,48.65,3060600.0,32.3924,32.4323,32.2862,32.3061,3060600.0
2008-04-09 09:30:00,48.09,48.16,47.92,48.09,610500.0,31.9342,31.9807,31.8213,31.9342,610500.0
2008-04-09 09:40:00,48.09,48.14,47.71,47.72,719100.0,31.9342,31.9674,31.6819,31.6885,719100.0
2008-04-09 09:50:00,47.72,47.8,47.65,47.7,569700.0,31.6885,31.7417,31.642,31.6752,569700.0
2008-04-09 10:00:00,47.71,47.79,47.58,47.79,571800.0,31.6819,31.735,31.5956,31.735,571800.0
2008-04-09 10:10:00,47.79,47.84,47.68,47.82,536100.0,31.735,31.7682,31.662,31.7549,536100.0
2008-04-09 10:20:00,47.83,47.92,47.79,47.86,522000.0,31.7616,31.8213,31.735,31.7815,522000.0
2008-04-09 10:30:00,47.88,47.89,47.7,47.81,663300.0,31.7948,31.8014,31.6752,31.7483,663300.0
2008-04-09 10:40:00,47.81,47.9,47.72,47.88,480600.0,31.7483,31.8081,31.6885,31.7948,480600.0
2008-04-09 10:50:00,47.88,48.01,47.72,48.0,714600.0,31.7948,31.8811,31.6885,31.8745,714600.0
2008-04-09 11:00:00,48.0,48.11,47.9,47.91,551700.0,31.8745,31.9475,31.8081,31.8147,551700.0
2008-04-09 11:10:00,47.91,47.97,47.84,47.86,351000.0,31.8147,31.8545,31.7682,31.7815,351000.0
2008-04-09 11:20:00,47.85,47.91,47.72,47.82,415500.0,31.7749,31.8147,31.6885,31.7549,415500.0
2008-04-09 11:30:00,47.81,47.84,47.54,47.55,638700.0,31.7483,31.7682,31.569,31.5756,638700.0
2008-04-09 11:40:00,47.55,47.62,47.45,47.46,685500.0,31.5756,31.6221,31.5092,31.5159,685500.0
2008-04-09 11:50:00,47.46,47.48,47.34,47.36,555600.0,31.5159,31.5292,31.4362,31.4495,555600.0
2008-04-09 12:00:00,47.36,47.5,47.31,47.33,456900.0,31.4495,31.5424,31.4163,31.4295,456900.0
2008-04-09 12:10:00,47.34,47.39,47.25,47.3,351900.0,31.4362,31.4694,31.3764,31.4096,351900.0
2008-04-09 12:20:00,47.29,47.36,47.22,47.34,477600.0,31.403,31.4495,31.3565,31.4362,477600.0
2008-04-09 12:30:00,47.34,47.38,47.29,47.31,316200.0,31.4362,31.4628,31.403,31.4163,316200.0
2008-04-09 12:40:00,47.31,47.37,47.27,47.28,249000.0,31.4163,31.4561,31.3897,31.3963,249000.0
2008-04-09 12:50:00,47.28,47.52,47.28,47.3,1629900.0,31.3963,31.5557,31.3963,31.4096,1629900.0
2008-04-09 13:00:00,47.28,47.48,47.28,47.45,979500.0,31.3963,31.5292,31.3963,31.5092,979500.0
2008-04-09 13:10:00,47.45,47.53,47.36,47.39,1508400.0,31.5092,31.5624,31.4495,31.4694,1508400.0
2008-04-09 13:20:00,47.39,47.4,47.3,47.31,360000.0,31.4694,31.476,31.4096,31.4163,360000.0
2008-04-09 13:30:00,47.31,47.32,47.25,47.32,435600.0,31.4163,31.4229,31.3764,31.4229,435600.0
2008-04-09 13:40:00,47.32,47.33,47.28,47.28,429900.0,31.4229,31.4295,31.3963,31.3963,429900.0
2008-04-09 13:50:00,47.28,47.35,47.25,47.35,401700.0,31.3963,31.4428,31.3764,31.4428,401700.0
2008-04-09 14:00:00,47.36,47.43,47.35,47.4,426300.0,31.4495,31.496,31.4428,31.476,426300.0
2008-04-09 14:10:00,47.39,47.4,47.16,47.16,422700.0,31.4694,31.476,31.3167,31.3167,422700.0
2008-04-09 14:20:00,47.16,47.28,47.15,47.17,754500.0,31.3167,31.3963,31.31,31.3233,754500.0
2008-04-09 14:30:00,47.16,47.2,47.08,47.16,294600.0,31.3167,31.3432,31.2635,31.3167,294600.0
2008-04-09 14:40:00,47.17,47.22,47.06,47.08,1071900.0,31.3233,31.3565,31.2503,31.2635,1071900.0
2008-04-09 14:50:00,47.08,47.16,47.0,47.1,448800.0,31.2635,31.3167,31.2104,31.2768,448800.0
2008-04-09 15:00:00,47.1,47.17,47.04,47.12,444900.0,31.2768,31.3233,31.237,31.2901,444900.0
2008-04-09 15:10:00,47.12,47.15,47.03,47.13,415500.0,31.2901,31.31,31.2303,31.2967,415500.0
2008-04-09 15:20:00,47.13,47.23,47.1,47.17,381300.0,31.2967,31.3631,31.2768,31.3233,381300.0
2008-04-09 15:30:00,47.19,47.4,47.15,47.38,666300.0,31.3366,31.476,31.31,31.4628,666300.0
2008-04-09 15:40:00,47.38,47.39,47.11,47.12,951600.0,31.4628,31.4694,31.2835,31.2901,951600.0
2008-04-09 15:50:00,47.11,47.13,46.95,47.01,3221100.0,31.2835,31.2967,31.1772,31.2171,3221100.0
2008-04-09 16:00:00,47.01,47.1,46.97,47.1,5255700.0,31.2171,31.2768,31.1905,31.2768,5255700.0
2008-04-09 16:10:00,47.09,47.13,47.07,47.13,24900.0,31.2702,31.2967,31.2569,31.2967,24900.0
2008-04-10 09:30:00,47.73,47.8,47.57,47.61,995400.0,31.6952,31.7417,31.5889,31.6155,995400.0
2008-04-10 09:40:00,47.61,47.73,47.4,47.45,688800.0,31.6155,31.6952,31.476,31.5092,688800.0
2008-04-10 09:50:00,47.45,47.58,47.35,47.48,969900.0,31.5092,31.5956,31.4428,31.5292,969900.0
2008-04-10 10:00:00,47.48,47.59,47.43,47.52,557100.0,31.5292,31.6022,31.496,31.5557,557100.0
2008-04-10 10:10:00,47.52,47.77,47.52,47.76,571500.0,31.5557,31.7217,31.5557,31.7151,571500.0
2008-04-10 10:20:00,47.76,47.99,47.72,47.99,562200.0,31.7151,31.8678,31.6885,31.8678,562200.0
2008-04-10 10:30:00,47.99,48.02,47.83,47.91,358200.0,31.8678,31.8877,31.7616,31.8147,358200.0
2008-04-10 10:40:00,47.9,48.24,47.89,48.22,792900.0,31.8081,32.0338,31.8014,32.0206,792900.0
2008-04-10 10:50:00,48.2,48.3,48.09,48.27,528000.0,32.0073,32.0737,31.9342,32.0538,528000.0
2008-04-10 11:00:00,48.27,48.33,48.21,48.33,744300.0,32.0538,32.0936,32.0139,32.0936,744300.0
2008-04-10 11:10:00,48.33,48.47,48.32,48.46,616200.0,32.0936,32.1866,32.087,32.1799,616200.0
2008-04-10 11:20:00,48.46,48.57,48.42,48.42,481200.0,32.1799,32.253,32.1534,32.1534,481200.0
2008-04-10 11:30:00,48.43,48.5,48.41,48.43,665400.0,32.16,32.2065,32.1467,32.16,665400.0
2008-04-10 11:40:00,48.43,48.64,48.43,48.61,597300.0,32.16,32.2995,32.16,32.2795,597300.0
2008-04-10 11:50:00,48.61,48.65,48.5,48.53,390900.0,32.2795,32.3061,32.2065,32.2264,390900.0
2008-04-10 12:00:00,48.54,48.59,48.48,48.5,507000.0,32.2331,32.2663,32.1932,32.2065,507000.0
2008-04-10 12:10:00,48.51,48.55,48.49,48.55,648300.0,32.2131,32.2397,32.1998,32.2397,648300.0
2008-04-10 12:20:00,48.56,48.58,48.48,48.5,561900.0,32.2463,32.2596,32.1932,32.2065,561900.0
2008-04-10 12:30:00,48.49,48.53,48.44,48.51,310800.0,32.1998,32.2264,32.1666,32.2131,310800.0
2008-04-10 12:40:00,48.52,48.58,48.43,48.46,377400.0,32.2198,32.2596,32.16,32.1799,377400.0
2008-04-10 12:50:00,48.46,48.47,48.36,48.38,348000.0,32.1799,32.1866,32.1135,32.1268,348000.0
2008-04-10 13:00:00,48.39,48.48,48.37,48.42,460200.0,32.1334,32.1932,32.1202,32.1534,460200.0
2008-04-10 13:10:00,48.42,48.52,48.39,48.48,506100.0,32.1534,32.2198,32.1334,32.1932,506100.0
2008-04-10 13:20:00,48.47,48.55,48.4,48.52,309300.0,32.1866,32.2397,32.1401,32.2198,309300.0
2008-04-10 13:30:00,48.52,48.58,48.45,48.57,284100.0,32.2198,32.2596,32.1733,32.253,284100.0
2008-04-10 13:40:00,48.57,48.59,48.53,48.56,334200.0,32.253,32.2663,32.2264,32.2463,334200.0
2008-04-10 13:50:00,48.56,48.62,48.43,48.43,348600.0,32.2463,32.2862,32.16,32.16,348600.0
2008-04-10 14:00:00,48.43,48.51,48.41,48.44,264000.0,32.16,32.2131,32.1467,32.1666,264000.0
2008-04-10 14:10:00,48.45,48.52,48.32,48.38,200700.0,32.1733,32.2198,32.087,32.1268,200700.0
2008-04-10 14:20:00,48.39,48.4,48.22,48.26,258300.0,32.1334,32.1401,32.0206,32.0471,258300.0
2008-04-10 14:30:00,48.26,48.32,48.18,48.28,390300.0,32.0471,32.087,31.994,32.0604,390300.0
2008-04-10 14:40:00,48.27,48.32,48.24,48.3,370200.0,32.0538,32.087,32.0338,32.0737,370200.0
2008-04-10 14:50:00,48.3,48.34,48.25,48.31,474000.0,32.0737,32.1002,32.0405,32.0803,474000.0
2008-04-10 15:00:00,48.31,48.5,48.31,48.45,374700.0,32.0803,32.2065,32.0803,32.1733,374700.0
2008-04-10 15:10:00,48.46,48.46,48.3,48.38,525600.0,32.1799,32.1799,32.0737,32.1268,525600.0
2008-04-10 15:20:00,48.38,48.44,48.32,48.37,530700.0,32.1268,32.1666,32.087,32.1202,530700.0
2008-04-10 15:30:00,48.37,48.37,48.2,48.3,780000.0,32.1202,32.1202,32.0073,32.0737,780000.0
2008-04-10 15:40:00,48.31,48.33,48.2,48.3,916800.0,32.0803,32.0936,32.0073,32.0737,916800.0
2008-04-10 15:50:00,48.29,48.64,48.29,48.55,3322800.0,32.067,32.2995,32.067,32.2397,3322800.0
2008-04-10 16:00:00,48.56,48.6,48.5,48.58,6578700.0,32.2463,32.2729,32.2065,32.2596,6578700.0
2008-04-10 16:10:00,48.52,48.52,48.52,48.52,1500.0,32.2198,32.2198,32.2198,32.2198,1500.0
2008-04-11 09:30:00,48.17,48.35,48.07,48.2,899100.0,31.9874,32.1069,31.9209,32.0073,899100.0
2008-04-11 09:40:00,48.2,48.37,48.19,48.37,518400.0,32.0073,32.1202,32.0006,32.1202,518400.0
2008-04-11 09:50:00,48.37,48.6,48.37,48.41,847200.0,32.1202,32.2729,32.1202,32.1467,847200.0
2008-04-11 10:00:00,48.41,48.5,48.17,48.19,603600.0,32.1467,32.2065,31.9874,32.0006,603600.0
2008-04-11 10:10:00,48.19,48.44,48.11,48.39,656100.0,32.0006,32.1666,31.9475,32.1334,656100.0
2008-04-11 10:20:00,48.39,48.43,48.23,48.32,536700.0,32.1334,32.16,32.0272,32.087,536700.0
2008-04-11 10:30:00,48.33,48.48,48.29,48.41,416700.0,32.0936,32.1932,32.067,32.1467,416700.0
2008-04-11 10:40:00,48.41,48.58,48.35,48.56,435000.0,32.1467,32.2596,32.1069,32.2463,435000.0
2008-04-11 10:50:00,48.58,48.59,48.44,48.53,542400.0,32.2596,32.2663,32.1666,32.2264,542400.0
2008-04-11 11:00:00,48.52,48.54,48.43,48.51,391500.0,32.2198,32.2331,32.16,32.2131,391500.0
2008-04-11 11:10:00,48.51,48.56,48.47,48.53,334200.0,32.2131,32.2463,32.1866,32.2264,334200.0
2008-04-11 11:20:00,48.55,48.57,48.51,48.55,237000.0,32.2397,32.253,32.2131,32.2397,237000.0
2008-04-11 11:30:00,48.56,48.73,48.54,48.72,429900.0,32.2463,32.3592,32.2331,32.3526,429900.0
2008-04-11 11:40:00,48.72,48.87,48.71,48.74,434700.0,32.3526,32.4522,32.3459,32.3659,434700.0
2008-04-11 11:50:00,48.74,48.79,48.66,48.79,291600.0,32.3659,32.3991,32.3127,32.3991,291600.0
2008-04-11 12:00:00,48.79,48.86,48.66,48.66,455400.0,32.3991,32.4455,32.3127,32.3127,455400.0
2008-04-11 12:10:00,48.65,48.71,48.62,48.7,262800.0,32.3061,32.3459,32.2862,32.3393,262800.0
2008-04-11 12:20:00,48.68,48.7,48.37,48.37,466800.0,32.326,32.3393,32.1202,32.1202,466800.0
2008-04-11 12:30:00,48.37,48.5,48.36,48.46,484500.0,32.1202,32.2065,32.1135,32.1799,484500.0
2008-04-11 12:40:00,48.45,48.45,48.3,48.33,496200.0,32.1733,32.1733,32.0737,32.0936,496200.0
2008-04-11 12:50:00,48.33,48.35,48.29,48.3,322800.0,32.0936,32.1069,32.067,32.0737,322800.0
2008-04-11 13:00:00,48.3,48.31,48.19,48.2,384600.0,32.0737,32.0803,32.0006,32.0073,384600.0
2008-04-11 13:10:00,48.19,48.32,48.16,48.3,495600.0,32.0006,32.087,31.9807,32.0737,495600.0
2008-04-11 13:20:00,48.29,48.29,48.11,48.11,352500.0,32.067,32.067,31.9475,31.9475,352500.0
2008-04-11 13:30:00,48.12,48.13,47.93,47.95,417600.0,31.9541,31.9608,31.828,31.8413,417600.0
2008-04-11 13:40:00,47.95,48.02,47.89,47.92,427500.0,31.8413,31.8877,31.8014,31.8213,427500.0
2008-04-11 13:50:00,47.92,48.0,47.88,47.97,300000.0,31.8213,31.8745,31.7948,31.8545,300000.0
2008-04-11 14:00:00,47.97,48.02,47.93,47.98,194700.0,31.8545,31.8877,31.828,31.8612,194700.0
2008-04-11 14:10:00,47.97,47.97,47.74,47.87,389700.0,31.8545,31.8545,31.7018,31.7881,389700.0
2008-04-11 14:20:00,47.87,47.89,47.78,47.87,403500.0,31.7881,31.8014,31.7284,31.7881,403500.0
2008-04-11 14:30:00,47.86,47.94,47.86,47.87,356100.0,31.7815,31.8346,31.7815,31.7881,356100.0
2008-04-11 14:40:00,47.88,47.95,47.81,47.9,487200.0,31.7948,31.8413,31.7483,31.8081,487200.0
2008-04-11 14:50:00,47.9,48.06,47.8,47.85,552000.0,31.8081,31.9143,31.7417,31.7749,552000.0
2008-04-11 15:00:00,47.86,47.87,47.71,47.76,531300.0,31.7815,31.7881,31.6819,31.7151,531300.0
2008-04-11 15:10:00,47.77,47.79,47.63,47.74,408300.0,31.7217,31.735,31.6288,31.7018,408300.0
2008-04-11 15:20:00,47.74,47.85,47.7,47.8,413100.0,31.7018,31.7749,31.6752,31.7417,413100.0
2008-04-11 15:30:00,47.8,47.8,47.46,47.47,1079100.0,31.7417,31.7417,31.5159,31.5225,1079100.0
2008-04-11 15:40:00,47.46,47.59,47.39,47.59,1461000.0,31.5159,31.6022,31.4694,31.6022,1461000.0
2008-04-11 15:50:00,47.58,47.95,47.48,47.66,3409500.0,31.5956,31.8413,31.5292,31.6487,3409500.0
2008-04-14 09:30:00,47.26,47.26,47.1,47.21,876000.0,31.3831,31.3831,31.2768,31.3499,876000.0
2008-04-14 09:40:00,47.2,47.24,46.99,47.01,957600.0,31.3432,31.3698,31.2038,31.2171,957600.0
2008-04-14 09:50:00,47.02,47.18,46.96,47.1,523500.0,31.2237,31.3299,31.1839,31.2768,523500.0
2008-04-14 10:00:00,47.1,47.33,47.0,47.03,972900.0,31.2768,31.4295,31.2104,31.2303,972900.0
2008-04-14 10:10:00,47.03,47.04,46.94,46.97,613200.0,31.2303,31.237,31.1706,31.1905,613200.0
2008-04-14 10:20:00,46.96,47.0,46.84,46.9,797400.0,31.1839,31.2104,31.1042,31.144,797400.0
2008-04-14 10:30:00,46.91,47.05,46.87,46.95,537300.0,31.1506,31.2436,31.1241,31.1772,537300.0
2008-04-14 10:40:00,46.95,47.15,46.94,47.01,455100.0,31.1772,31.31,31.1706,31.2171,455100.0
2008-04-14 10:50:00,47.01,47.06,46.9,47.05,322800.0,31.2171,31.2503,31.144,31.2436,322800.0
2008-04-14 11:00:00,47.05,47.11,46.94,46.94,392700.0,31.2436,31.2835,31.1706,31.1706,392700.0
2008-04-14 11:10:00,46.94,46.97,46.86,46.89,391800.0,31.1706,31.1905,31.1174,31.1374,391800.0
2008-04-14 11:20:00,46.89,46.91,46.78,46.8,286800.0,31.1374,31.1506,31.0643,31.0776,286800.0
2008-04-14 11:30:00,46.8,46.82,46.67,46.74,330000.0,31.0776,31.0909,30.9913,31.0378,330000.0
2008-04-14 11:40:00,46.74,46.86,46.67,46.85,357900.0,31.0378,31.1174,30.9913,31.1108,357900.0
2008-04-14 11:50:00,46.86,46.89,46.8,46.89,213000.0,31.1174,31.1374,31.0776,31.1374,213000.0
2008-04-14 12:00:00,46.89,46.95,46.86,46.91,234000.0,31.1374,31.1772,31.1174,31.1506,234000.0
2008-04-14 12:10:00,46.91,46.93,46.85,46.91,194400.0,31.1506,31.1639,31.1108,31.1506,194400.0
2008-04-14 12:20:00,46.91,47.13,46.88,47.12,320400.0,31.1506,31.2967,31.1307,31.2901,320400.0
2008-04-14 12:30:00,47.12,47.13,46.93,46.96,238500.0,31.2901,31.2967,31.1639,31.1839,238500.0
2008-04-14 12:40:00,46.97,47.12,46.95,47.12,119400.0,31.1905,31.2901,31.1772,31.2901,119400.0
2008-04-14 12:50:00,47.12,47.28,47.11,47.26,410400.0,31.2901,31.3963,31.2835,31.3831,410400.0
2008-04-14 13:00:00,47.25,47.26,47.13,47.21,158100.0,31.3764,31.3831,31.2967,31.3499,158100.0
2008-04-14 13:10:00,47.21,47.26,47.07,47.07,285300.0,31.3499,31.3831,31.2569,31.2569,285300.0
2008-04-14 13:20:00,47.07,47.17,47.02,47.1,180600.0,31.2569,31.3233,31.2237,31.2768,180600.0
2008-04-14 13:30:00,47.09,47.11,46.88,47.04,185400.0,31.2702,31.2835,31.1307,31.237,185400.0
2008-04-14 13:40:00,47.06,47.06,46.99,47.02,225900.0,31.2503,31.2503,31.2038,31.2237,225900.0
2008-04-14 13:50:00,47.01,47.05,46.96,47.04,167100.0,31.2171,31.2436,31.1839,31.237,167100.0
2008-04-14 14:00:00,47.04,47.04,46.93,46.93,168900.0,31.237,31.237,31.1639,31.1639,168900.0
2008-04-14 14:10:00,46.92,47.01,46.91,46.91,163200.0,31.1573,31.2171,31.1506,31.1506,163200.0
2008-04-14 14:20:00,46.92,47.01,46.9,46.93,204900.0,31.1573,31.2171,31.144,31.1639,204900.0
2008-04-14 14:30:00,46.93,47.03,46.9,47.0,168600.0,31.1639,31.2303,31.144,31.2104,168600.0
2008-04-14 14:40:00,47.01,47.04,46.97,46.97,70800.0,31.2171,31.237,31.1905,31.1905,70800.0
2008-04-14 14:50:00,46.97,47.0,46.89,46.89,89100.0,31.1905,31.2104,31.1374,31.1374,89100.0
2008-04-14 15:00:00,46.89,46.95,46.83,46.84,141900.0,31.1374,31.1772,31.0975,31.1042,141900.0
2008-04-14 15:10:00,46.84,46.91,46.81,46.89,222900.0,31.1042,31.1506,31.0842,31.1374,222900.0
2008-04-14 15:20:00,46.89,46.91,46.8,46.8,442500.0,31.1374,31.1506,31.0776,31.0776,442500.0
2008-04-14 15:30:00,46.8,46.9,46.77,46.82,512400.0,31.0776,31.144,31.0577,31.0909,512400.0
2008-04-14 15:40:00,46.82,46.95,46.82,46.89,770100.0,31.0909,31.1772,31.0909,31.1374,770100.0
2008-04-14 15:50:00,46.89,46.93,46.79,46.83,1687500.0,31.1374,31.1639,31.071,31.0975,1687500.0
2008-04-15 09:30:00,47.54,47.64,47.36,47.42,530700.0,31.569,31.6354,31.4495,31.4893,530700.0
2008-04-15 09:40:00,47.42,47.48,47.29,47.35,506700.0,31.4893,31.5292,31.403,31.4428,506700.0
2008-04-15 09:50:00,47.35,47.35,47.21,47.21,450600.0,31.4428,31.4428,31.3499,31.3499,450600.0
2008-04-15 10:00:00,47.2,47.37,47.2,47.25,533100.0,31.3432,31.4561,31.3432,31.3764,533100.0
2008-04-15 10:10:00,47.25,47.26,47.11,47.19,421200.0,31.3764,31.3831,31.2835,31.3366,421200.0
2008-04-15 10:20:00,47.21,47.33,47.11,47.11,284100.0,31.3499,31.4295,31.2835,31.2835,284100.0
2008-04-15 10:30:00,47.12,47.25,47.1,47.2,296400.0,31.2901,31.3764,31.2768,31.3432,296400.0
2008-04-15 10:40:00,47.17,47.3,47.07,47.22,289200.0,31.3233,31.4096,31.2569,31.3565,289200.0
2008-04-15 10:50:00,47.23,47.27,47.1,47.26,267900.0,31.3631,31.3897,31.2768,31.3831,267900.0
2008-04-15 11:00:00,47.27,47.33,47.18,47.18,335100.0,31.3897,31.4295,31.3299,31.3299,335100.0
2008-04-15 11:10:00,47.19,47.24,46.97,47.02,240900.0,31.3366,31.3698,31.1905,31.2237,240900.0
2008-04-15 11:20:00,47.02,47.07,46.96,46.98,215400.0,31.2237,31.2569,31.1839,31.1971,215400.0
2008-04-15 11:30:00,46.97,47.01,46.92,47.0,170400.0,31.1905,31.2171,31.1573,31.2104,170400.0
2008-04-15 11:40:00,47.0,47.15,46.95,47.14,165600.0,31.2104,31.31,31.1772,31.3034,165600.0
2008-04-15 11:50:00,47.14,47.19,47.04,47.08,190500.0,31.3034,31.3366,31.237,31.2635,190500.0
2008-04-15 12:00:00,47.09,47.09,46.98,47.02,207000.0,31.2702,31.2702,31.1971,31.2237,207000.0
2008-04-15 12:10:00,47.03,47.05,46.97,47.03,147600.0,31.2303,31.2436,31.1905,31.2303,147600.0
2008-04-15 12:20:00,47.03,47.13,47.02,47.13,201000.0,31.2303,31.2967,31.2237,31.2967,201000.0
2008-04-15 12:30:00,47.13,47.18,47.1,47.15,154200.0,31.2967,31.3299,31.2768,31.31,154200.0
2008-04-15 12:40:00,47.13,47.15,47.08,47.1,95400.0,31.2967,31.31,31.2635,31.2768,95400.0
2008-04-15 12:50:00,47.1,47.17,47.08,47.13,205800.0,31.2768,31.3233,31.2635,31.2967,205800.0
2008-04-15 13:00:00,47.15,47.23,47.11,47.14,188100.0,31.31,31.3631,31.2835,31.3034,188100.0
2008-04-15 13:10:00,47.14,47.24,47.13,47.23,161700.0,31.3034,31.3698,31.2967,31.3631,161700.0
2008-04-15 13:20:00,47.24,47.3,47.23,47.26,240000.0,31.3698,31.4096,31.3631,31.3831,240000.0
2008-04-15 13:30:00,47.24,47.27,47.14,47.16,166800.0,31.3698,31.3897,31.3034,31.3167,166800.0
2008-04-15 13:40:00,47.15,47.33,47.15,47.33,401400.0,31.31,31.4295,31.31,31.4295,401400.0
2008-04-15 13:50:00,47.33,47.35,47.29,47.32,330300.0,31.4295,31.4428,31.403,31.4229,330300.0
2008-04-15 14:00:00,47.33,47.34,47.27,47.29,173400.0,31.4295,31.4362,31.3897,31.403,173400.0
2008-04-15 14:10:00,47.3,47.33,47.24,47.25,226800.0,31.4096,31.4295,31.3698,31.3764,226800.0
2008-04-15 14:20:00,47.25,47.28,47.19,47.22,132600.0,31.3764,31.3963,31.3366,31.3565,132600.0
2008-04-15 14:30:00,47.22,47.35,47.22,47.28,343200.0,31.3565,31.4428,31.3565,31.3963,343200.0
2008-04-15 14:40:00,47.27,47.31,47.15,47.15,324900.0,31.3897,31.4163,31.31,31.31,324900.0
2008-04-15 14:50:00,47.16,47.17,47.07,47.14,201000.0,31.3167,31.3233,31.2569,31.3034,201000.0
2008-04-15 15:00:00,47.14,47.24,47.11,47.16,206100.0,31.3034,31.3698,31.2835,31.3167,206100.0
2008-04-15 15:10:00,47.17,47.27,47.16,47.25,243300.0,31.3233,31.3897,31.3167,31.3764,243300.0
2008-04-15 15:20:00,47.26,47.43,47.24,47.43,552300.0,31.3831,31.496,31.3698,31.496,552300.0
2008-04-15 15:30:00,47.42,47.49,47.25,47.32,651000.0,31.4893,31.5358,31.3764,31.4229,651000.0
2008-04-15 15:40:00,47.32,47.36,47.24,47.25,417900.0,31.4229,31.4495,31.3698,31.3764,417900.0
2008-04-15 15:50:00,47.24,47.6,47.22,47.53,1738500.0,31.3698,31.6088,31.3565,31.5624,1738500.0
2008-04-16 09:30:00,47.88,48.1,47.82,48.01,1297500.0,31.7948,31.9409,31.7549,31.8811,1297500.0
2008-04-16 09:40:00,48.01,48.42,48.0,48.38,1126800.0,31.8811,32.1534,31.8745,32.1268,1126800.0
2008-04-16 09:50:00,48.38,48.4,48.16,48.25,843300.0,32.1268,32.1401,31.9807,32.0405,843300.0
2008-04-16 10:00:00,48.25,48.32,48.16,48.22,584700.0,32.0405,32.087,31.9807,32.0206,584700.0
2008-04-16 10:10:00,48.21,48.3,48.11,48.29,444900.0,32.0139,32.0737,31.9475,32.067,444900.0
2008-04-16 10:20:00,48.29,48.46,48.29,48.43,745800.0,32.067,32.1799,32.067,32.16,745800.0
2008-04-16 10:30:00,48.42,48.56,48.39,48.44,806700.0,32.1534,32.2463,32.1334,32.1666,806700.0
2008-04-16 10:40:00,48.44,48.53,48.4,48.53,412500.0,32.1666,32.2264,32.1401,32.2264,412500.0
2008-04-16 10:50:00,48.51,48.63,48.49,48.55,500400.0,32.2131,32.2928,32.1998,32.2397,500400.0
2008-04-16 11:00:00,48.55,48.59,48.41,48.42,428100.0,32.2397,32.2663,32.1467,32.1534,428100.0
2008-04-16 11:10:00,48.42,48.55,48.42,48.51,273900.0,32.1534,32.2397,32.1534,32.2131,273900.0
2008-04-16 11:20:00,48.5,48.56,48.49,48.52,261600.0,32.2065,32.2463,32.1998,32.2198,261600.0
2008-04-16 11:30:00,48.52,48.55,48.47,48.49,252000.0,32.2198,32.2397,32.1866,32.1998,252000.0
2008-04-16 11:40:00,48.49,48.52,48.4,48.41,333000.0,32.1998,32.2198,32.1401,32.1467,333000.0
2008-04-16 11:50:00,48.4,48.41,48.25,48.34,431400.0,32.1401,32.1467,32.0405,32.1002,431400.0
2008-04-16 12:00:00,48.34,48.48,48.32,48.42,232500.0,32.1002,32.1932,32.087,32.1534,232500.0
2008-04-16 12:10:00,48.42,48.5,48.4,48.47,240300.0,32.1534,32.2065,32.1401,32.1866,240300.0
2008-04-16 12:20:00,48.47,48.55,48.45,48.52,220500.0,32.1866,32.2397,32.1733,32.2198,220500.0
2008-04-16 12:30:00,48.53,48.56,48.45,48.45,213600.0,32.2264,32.2463,32.1733,32.1733,213600.0
2008-04-16 12:40:00,48.46,48.52,48.44,48.44,207000.0,32.1799,32.2198,32.1666,32.1666,207000.0
2008-04-16 12:50:00,48.44,48.56,48.43,48.52,374400.0,32.1666,32.2463,32.16,32.2198,374400.0
2008-04-16 13:00:00,48.52,48.56,48.39,48.41,236100.0,32.2198,32.2463,32.1334,32.1467,236100.0
2008-04-16 13:10:00,48.41,48.5,48.37,48.45,197100.0,32.1467,32.2065,32.1202,32.1733,197100.0
2008-04-16 13:20:00,48.45,48.51,48.4,48.49,106500.0,32.1733,32.2131,32.1401,32.1998,106500.0
2008-04-16 13:30:00,48.5,48.53,48.45,48.48,248100.0,32.2065,32.2264,32.1733,32.1932,248100.0
2008-04-16 13:40:00,48.48,48.51,48.39,48.5,159300.0,32.1932,32.2131,32.1334,32.2065,159300.0
2008-04-16 13:50:00,48.49,48.62,48.47,48.6,447600.0,32.1998,32.2862,32.1866,32.2729,447600.0
2008-04-16 14:00:00,48.6,48.62,48.42,48.48,453900.0,32.2729,32.2862,32.1534,32.1932,453900.0
2008-04-16 14:10:00,48.49,48.57,48.42,48.55,342600.0,32.1998,32.253,32.1534,32.2397,342600.0
2008-04-16 14:20:00,48.55,48.59,48.47,48.56,320700.0,32.2397,32.2663,32.1866,32.2463,320700.0
2008-04-16 14:30:00,48.55,48.65,48.55,48.6,501300.0,32.2397,32.3061,32.2397,32.2729,501300.0
2008-04-16 14:40:00,48.6,48.65,48.56,48.62,256500.0,32.2729,32.3061,32.2463,32.2862,256500.0
2008-04-16 14:50:00,48.62,48.82,48.62,48.73,579300.0,32.2862,32.419,32.2862,32.3592,579300.0
2008-04-16 15:00:00,48.73,48.82,48.65,48.74,601200.0,32.3592,32.419,32.3061,32.3659,601200.0
2008-04-16 15:10:00,48.74,48.92,48.72,48.85,564900.0,32.3659,32.4854,32.3526,32.4389,564900.0
2008-04-16 15:20:00,48.85,48.93,48.8,48.9,628800.0,32.4389,32.492,32.4057,32.4721,628800.0
2008-04-16 15:30:00,48.9,49.05,48.8,49.02,820800.0,32.4721,32.5717,32.4057,32.5518,820800.0
2008-04-16 15:40:00,49.03,49.14,48.97,49.09,1261800.0,32.5584,32.6315,32.5186,32.5983,1261800.0
2008-04-16 15:50:00,49.1,49.38,49.03,49.2,4575000.0,32.6049,32.7909,32.5584,32.6713,4575000.0
2008-04-16 16:00:00,49.2,49.28,48.94,49.21,6621600.0,32.6713,32.7244,32.4987,32.678,6621600.0
2008-04-16 16:10:00,49.17,49.33,49.17,49.3,44700.0,32.6514,32.7577,32.6514,32.7377,44700.0
2008-04-17 09:30:00,48.37,48.55,48.35,48.48,782400.0,32.1202,32.2397,32.1069,32.1932,782400.0
2008-04-17 09:40:00,48.46,48.75,48.46,48.66,672600.0,32.1799,32.3725,32.1799,32.3127,672600.0
2008-04-17 09:50:00,48.65,48.66,48.45,48.59,388800.0,32.3061,32.3127,32.1733,32.2663,388800.0
2008-04-17 10:00:00,48.59,48.59,48.28,48.36,891300.0,32.2663,32.2663,32.0604,32.1135,891300.0
2008-04-17 10:10:00,48.36,48.62,48.36,48.6,624600.0,32.1135,32.2862,32.1135,32.2729,624600.0
2008-04-17 10:20:00,48.61,48.62,48.51,48.52,502500.0,32.2795,32.2862,32.2131,32.2198,502500.0
2008-04-17 10:30:00,48.53,48.71,48.5,48.69,506100.0,32.2264,32.3459,32.2065,32.3327,506100.0
2008-04-17 10:40:00,48.7,48.72,48.52,48.61,378900.0,32.3393,32.3526,32.2198,32.2795,378900.0
2008-04-17 10:50:00,48.6,48.63,48.45,48.53,265800.0,32.2729,32.2928,32.1733,32.2264,265800.0
2008-04-17 11:00:00,48.53,48.58,48.4,48.44,429000.0,32.2264,32.2596,32.1401,32.1666,429000.0
2008-04-17 11:10:00,48.44,48.54,48.4,48.48,244500.0,32.1666,32.2331,32.1401,32.1932,244500.0
2008-04-17 11:20:00,48.49,48.51,48.33,48.33,215700.0,32.1998,32.2131,32.0936,32.0936,215700.0
2008-04-17 11:30:00,48.34,48.39,48.33,48.35,265800.0,32.1002,32.1334,32.0936,32.1069,265800.0
2008-04-17 11:40:00,48.34,48.35,48.26,48.27,507300.0,32.1002,32.1069,32.0471,32.0538,507300.0
2008-04-17 11:50:00,48.26,48.34,48.17,48.29,315300.0,32.0471,32.1002,31.9874,32.067,315300.0
2008-04-17 12:00:00,48.29,48.39,48.23,48.37,195600.0,32.067,32.1334,32.0272,32.1202,195600.0
2008-04-17 12:10:00,48.38,48.39,48.29,48.32,102300.0,32.1268,32.1334,32.067,32.087,102300.0
2008-04-17 12:20:00,48.32,48.37,48.26,48.32,94800.0,32.087,32.1202,32.0471,32.087,94800.0
2008-04-17 12:30:00,48.32,48.4,48.26,48.34,224700.0,32.087,32.1401,32.0471,32.1002,224700.0
2008-04-17 12:40:00,48.34,48.42,48.32,48.37,135000.0,32.1002,32.1534,32.087,32.1202,135000.0
2008-04-17 12:50:00,48.36,48.51,48.36,48.51,167700.0,32.1135,32.2131,32.1135,32.2131,167700.0
2008-04-17 13:00:00,48.52,48.6,48.49,48.6,182100.0,32.2198,32.2729,32.1998,32.2729,182100.0
2008-04-17 13:10:00,48.61,48.64,48.58,48.59,131700.0,32.2795,32.2995,32.2596,32.2663,131700.0
2008-04-17 13:20:00,48.58,48.69,48.54,48.69,161700.0,32.2596,32.3327,32.2331,32.3327,161700.0
2008-04-17 13:30:00,48.67,48.71,48.61,48.69,416700.0,32.3194,32.3459,32.2795,32.3327,416700.0
2008-04-17 13:40:00,48.69,48.71,48.55,48.6,372000.0,32.3327,32.3459,32.2397,32.2729,372000.0
2008-04-17 13:50:00,48.6,48.67,48.53,48.54,281700.0,32.2729,32.3194,32.2264,32.2331,281700.0
2008-04-17 14:00:00,48.54,48.58,48.52,48.53,333300.0,32.2331,32.2596,32.2198,32.2264,333300.0
2008-04-17 14:10:00,48.52,48.55,48.45,48.47,457500.0,32.2198,32.2397,32.1733,32.1866,457500.0
2008-04-17 14:20:00,48.46,48.55,48.44,48.47,474600.0,32.1799,32.2397,32.1666,32.1866,474600.0
2008-04-17 14:30:00,48.47,48.5,48.36,48.44,667200.0,32.1866,32.2065,32.1135,32.1666,667200.0
2008-04-17 14:40:00,48.45,48.51,48.43,48.46,488100.0,32.1733,32.2131,32.16,32.1799,488100.0
2008-04-17 14:50:00,48.45,48.48,48.39,48.45,302400.0,32.1733,32.1932,32.1334,32.1733,302400.0
2008-04-17 15:00:00,48.46,48.62,48.41,48.54,435900.0,32.1799,32.2862,32.1467,32.2331,435900.0
2008-04-17 15:10:00,48.54,48.63,48.32,48.51,1073400.0,32.2331,32.2928,32.087,32.2131,1073400.0
2008-04-17 15:20:00,48.51,48.53,48.4,48.4,756300.0,32.2131,32.2264,32.1401,32.1401,756300.0
2008-04-17 15:30:00,48.39,48.48,48.33,48.47,869400.0,32.1334,32.1932,32.0936,32.1866,869400.0
2008-04-17 15:40:00,48.47,48.51,48.37,48.5,774600.0,32.1866,32.2131,32.1202,32.2065,774600.0
2008-04-17 15:50:00,48.5,48.54,48.3,48.35,1700700.0,32.2065,32.2331,32.0737,32.1069,1700700.0
2008-04-17 16:00:00,48.35,48.67,48.29,48.67,3812400.0,32.1069,32.3194,32.067,32.3194,3812400.0
2008-04-17 16:10:00,48.65,48.7,48.3,48.7,2775900.0,32.3061,32.3393,32.0737,32.3393,2775900.0
2008-04-18 09:30:00,49.13,49.13,48.76,49.0,676200.0,32.6248,32.6248,32.3791,32.5385,676200.0
2008-04-18 09:40:00,49.01,49.01,48.67,48.7,444300.0,32.5452,32.5452,32.3194,32.3393,444300.0
2008-04-18 09:50:00,48.7,48.88,48.66,48.71,463200.0,32.3393,32.4588,32.3127,32.3459,463200.0
2008-04-18 10:00:00,48.71,48.73,48.62,48.62,414600.0,32.3459,32.3592,32.2862,32.2862,414600.0
2008-04-18 10:10:00,48.63,48.73,48.58,48.62,404100.0,32.2928,32.3592,32.2596,32.2862,404100.0
2008-04-18 10:20:00,48.63,48.78,48.62,48.69,447900.0,32.2928,32.3924,32.2862,32.3327,447900.0
2008-04-18 10:30:00,48.69,48.78,48.64,48.76,333000.0,32.3327,32.3924,32.2995,32.3791,333000.0
2008-04-18 10:40:00,48.75,48.88,48.71,48.85,479700.0,32.3725,32.4588,32.3459,32.4389,479700.0
2008-04-18 10:50:00,48.85,48.93,48.82,48.92,352200.0,32.4389,32.492,32.419,32.4854,352200.0
2008-04-18 11:00:00,48.93,49.07,48.91,48.99,534300.0,32.492,32.585,32.4788,32.5319,534300.0
2008-04-18 11:10:00,48.98,48.98,48.83,48.86,234900.0,32.5252,32.5252,32.4256,32.4455,234900.0
2008-04-18 11:20:00,48.87,48.99,48.86,48.99,214800.0,32.4522,32.5319,32.4455,32.5319,214800.0
2008-04-18 11:30:00,48.99,49.02,48.87,48.9,159900.0,32.5319,32.5518,32.4522,32.4721,159900.0
2008-04-18 11:40:00,48.89,49.04,48.89,49.02,135900.0,32.4655,32.5651,32.4655,32.5518,135900.0
2008-04-18 11:50:00,49.02,49.15,48.99,49.1,247500.0,32.5518,32.6381,32.5319,32.6049,247500.0
2008-04-18 12:00:00,49.1,49.15,49.07,49.11,275400.0,32.6049,32.6381,32.585,32.6116,275400.0
2008-04-18 12:10:00,49.1,49.2,49.08,49.2,145500.0,32.6049,32.6713,32.5916,32.6713,145500.0
2008-04-18 12:20:00,49.2,49.27,49.18,49.24,330900.0,32.6713,32.7178,32.658,32.6979,330900.0
2008-04-18 12:30:00,49.24,49.26,49.13,49.17,165900.0,32.6979,32.7112,32.6248,32.6514,165900.0
2008-04-18 12:40:00,49.17,49.19,49.08,49.08,143400.0,32.6514,32.6647,32.5916,32.5916,143400.0
2008-04-18 12:50:00,49.09,49.11,48.98,48.98,195900.0,32.5983,32.6116,32.5252,32.5252,195900.0
2008-04-18 13:00:00,48.98,49.16,48.94,49.15,191100.0,32.5252,32.6448,32.4987,32.6381,191100.0
2008-04-18 13:10:00,49.15,49.21,49.12,49.2,291600.0,32.6381,32.678,32.6182,32.6713,291600.0
2008-04-18 13:20:00,49.2,49.3,49.18,49.29,300000.0,32.6713,32.7377,32.658,32.7311,300000.0
2008-04-18 13:30:00,49.29,49.31,49.22,49.23,204000.0,32.7311,32.7444,32.6846,32.6912,204000.0
2008-04-18 13:40:00,49.23,49.25,49.2,49.21,250500.0,32.6912,32.7045,32.6713,32.678,250500.0
2008-04-18 13:50:00,49.21,49.23,49.19,49.23,143700.0,32.678,32.6912,32.6647,32.6912,143700.0
2008-04-18 14:00:00,49.23,49.23,49.05,49.05,139800.0,32.6912,32.6912,32.5717,32.5717,139800.0
2008-04-18 14:10:00,49.04,49.15,49.03,49.15,128700.0,32.5651,32.6381,32.5584,32.6381,128700.0
2008-04-18 14:20:00,49.15,49.21,49.06,49.09,202800.0,32.6381,32.678,32.5784,32.5983,202800.0
2008-04-18 14:30:00,49.11,49.18,49.08,49.17,186900.0,32.6116,32.658,32.5916,32.6514,186900.0
2008-04-18 14:40:00,49.18,49.23,49.16,49.2,177900.0,32.658,32.6912,32.6448,32.6713,177900.0
2008-04-18 14:50:00,49.21,49.21,49.09,49.12,157800.0,32.678,32.678,32.5983,32.6182,157800.0
2008-04-18 15:00:00,49.13,49.13,48.97,49.05,386400.0,32.6248,32.6248,32.5186,32.5717,386400.0
2008-04-18 15:10:00,49.05,49.11,49.01,49.06,170700.0,32.5717,32.6116,32.5452,32.5784,170700.0
2008-04-18 15:20:00,49.06,49.06,48.9,48.9,299700.0,32.5784,32.5784,32.4721,32.4721,299700.0
2008-04-18 15:30:00,48.9,49.03,48.88,48.99,375600.0,32.4721,32.5584,32.4588,32.5319,375600.0
2008-04-18 15:40:00,48.99,49.03,48.88,48.9,494700.0,32.5319,32.5584,32.4588,32.4721,494700.0
2008-04-18 15:50:00,48.91,49.22,48.88,49.09,2646600.0,32.4788,32.6846,32.4588,32.5983,2646600.0
2008-04-21 09:30:00,48.85,49.07,48.84,49.02,490800.0,32.4389,32.585,32.4323,32.5518,490800.0
2008-04-21 09:40:00,49.02,49.03,48.9,48.93,417300.0,32.5518,32.5584,32.4721,32.492,417300.0
2008-04-21 09:50:00,48.93,49.07,48.92,49.05,782700.0,32.492,32.585,32.4854,32.5717,782700.0
2008-04-21 10:00:00,49.05,49.05,48.81,48.81,636600.0,32.5717,32.5717,32.4123,32.4123,636600.0
2008-04-21 10:10:00,48.81,48.87,48.67,48.81,487800.0,32.4123,32.4522,32.3194,32.4123,487800.0
2008-04-21 10:20:00,48.81,48.81,48.65,48.68,334200.0,32.4123,32.4123,32.3061,32.326,334200.0
2008-04-21 10:30:00,48.68,48.77,48.61,48.77,459600.0,32.326,32.3858,32.2795,32.3858,459600.0
2008-04-21 10:40:00,48.76,48.79,48.68,48.72,448800.0,32.3791,32.3991,32.326,32.3526,448800.0
2008-04-21 10:50:00,48.73,48.8,48.67,48.68,240300.0,32.3592,32.4057,32.3194,32.326,240300.0
2008-04-21 11:00:00,48.68,48.85,48.66,48.83,399300.0,32.326,32.4389,32.3127,32.4256,399300.0
2008-04-21 11:10:00,48.82,48.91,48.78,48.86,314100.0,32.419,32.4788,32.3924,32.4455,314100.0
2008-04-21 11:20:00,48.87,48.89,48.79,48.79,228900.0,32.4522,32.4655,32.3991,32.3991,228900.0
2008-04-21 11:30:00,48.8,48.95,48.78,48.92,254700.0,32.4057,32.5053,32.3924,32.4854,254700.0
2008-04-21 11:40:00,48.93,49.01,48.91,48.99,246300.0,32.492,32.5452,32.4788,32.5319,246300.0
2008-04-21 11:50:00,48.99,49.19,48.96,49.11,629400.0,32.5319,32.6647,32.512,32.6116,629400.0
2008-04-21 12:00:00,49.12,49.15,49.08,49.09,261900.0,32.6182,32.6381,32.5916,32.5983,261900.0
2008-04-21 12:10:00,49.06,49.08,49.02,49.06,252000.0,32.5784,32.5916,32.5518,32.5784,252000.0
2008-04-21 12:20:00,49.06,49.16,49.05,49.13,162900.0,32.5784,32.6448,32.5717,32.6248,162900.0
2008-04-21 12:30:00,49.13,49.13,49.03,49.07,123600.0,32.6248,32.6248,32.5584,32.585,123600.0
2008-04-21 12:40:00,49.05,49.18,49.05,49.14,105000.0,32.5717,32.658,32.5717,32.6315,105000.0
2008-04-21 12:50:00,49.13,49.19,49.11,49.17,143400.0,32.6248,32.6647,32.6116,32.6514,143400.0
2008-04-21 13:00:00,49.17,49.33,49.16,49.3,240000.0,32.6514,32.7577,32.6448,32.7377,240000.0
2008-04-21 13:10:00,49.3,49.33,49.25,49.33,154800.0,32.7377,32.7577,32.7045,32.7577,154800.0
2008-04-21 13:20:00,49.33,49.33,49.22,49.23,201000.0,32.7577,32.7577,32.6846,32.6912,201000.0
2008-04-21 13:30:00,49.24,49.26,49.18,49.21,145500.0,32.6979,32.7112,32.658,32.678,145500.0
2008-04-21 13:40:00,49.21,49.22,49.08,49.12,190200.0,32.678,32.6846,32.5916,32.6182,190200.0
2008-04-21 13:50:00,49.12,49.24,49.1,49.22,163200.0,32.6182,32.6979,32.6049,32.6846,163200.0
2008-04-21 14:00:00,49.21,49.23,49.16,49.2,161100.0,32.678,32.6912,32.6448,32.6713,161100.0
2008-04-21 14:10:00,49.2,49.23,49.16,49.22,130200.0,32.6713,32.6912,32.6448,32.6846,130200.0
2008-04-21 14:20:00,49.22,49.29,49.15,49.28,126000.0,32.6846,32.7311,32.6381,32.7244,126000.0
2008-04-21 14:30:00,49.28,49.32,49.22,49.29,164100.0,32.7244,32.751,32.6846,32.7311,164100.0
2008-04-21 14:40:00,49.29,49.43,49.26,49.4,272700.0,32.7311,32.8241,32.7112,32.8041,272700.0
2008-04-21 14:50:00,49.4,49.47,49.38,49.43,187200.0,32.8041,32.8506,32.7909,32.8241,187200.0
2008-04-21 15:00:00,49.44,49.57,49.43,49.56,251700.0,32.8307,32.917,32.8241,32.9104,251700.0
2008-04-21 15:10:00,49.56,49.69,49.52,49.67,209400.0,32.9104,32.9967,32.8838,32.9834,209400.0
2008-04-21 15:20:00,49.67,49.75,49.59,49.73,261000.0,32.9834,33.0366,32.9303,33.0233,261000.0
2008-04-21 15:30:00,49.73,49.82,49.67,49.81,395100.0,33.0233,33.083,32.9834,33.0764,395100.0
2008-04-21 15:40:00,49.81,49.96,49.81,49.89,717300.0,33.0764,33.176,33.0764,33.1295,717300.0
2008-04-21 15:50:00,49.88,49.92,49.6,49.8,2258400.0,33.1229,33.1494,32.9369,33.0698,2258400.0
2008-04-22 09:30:00,50.08,50.24,49.95,50.19,793200.0,33.2557,33.3619,33.1694,33.3287,793200.0
2008-04-22 09:40:00,50.19,50.19,50.01,50.04,534300.0,33.3287,33.3287,33.2092,33.2291,534300.0
2008-04-22 09:50:00,50.04,50.05,49.84,50.02,707700.0,33.2291,33.2358,33.0963,33.2158,707700.0
2008-04-22 10:00:00,50.03,50.13,49.86,49.92,575700.0,33.2225,33.2889,33.1096,33.1494,575700.0
2008-04-22 10:10:00,49.92,50.16,49.9,50.11,347400.0,33.1494,33.3088,33.1362,33.2756,347400.0
2008-04-22 10:20:00,50.1,50.1,49.9,49.93,439200.0,33.269,33.269,33.1362,33.1561,439200.0
2008-04-22 10:30:00,49.92,50.04,49.91,50.0,230700.0,33.1494,33.2291,33.1428,33.2026,230700.0
2008-04-22 10:40:00,50.01,50.1,50.0,50.05,312600.0,33.2092,33.269,33.2026,33.2358,312600.0
2008-04-22 10:50:00,50.04,50.18,49.97,50.18,189900.0,33.2291,33.3221,33.1826,33.3221,189900.0
2008-04-22 11:00:00,50.18,50.22,50.05,50.12,236400.0,33.3221,33.3487,33.2358,33.2823,236400.0
2008-04-22 11:10:00,50.11,50.2,50.09,50.17,217500.0,33.2756,33.3354,33.2623,33.3155,217500.0
2008-04-22 11:20:00,50.17,50.24,50.09,50.18,409200.0,33.3155,33.3619,33.2623,33.3221,409200.0
2008-04-22 11:30:00,50.19,50.25,50.17,50.2,207000.0,33.3287,33.3686,33.3155,33.3354,207000.0
2008-04-22 11:40:00,50.2,50.36,50.13,50.13,269400.0,33.3354,33.4416,33.2889,33.2889,269400.0
2008-04-22 11:50:00,50.15,50.18,49.82,49.87,577500.0,33.3022,33.3221,33.083,33.1162,577500.0
2008-04-22 12:00:00,49.87,49.87,49.64,49.68,498300.0,33.1162,33.1162,32.9635,32.9901,498300.0
2008-04-22 12:10:00,49.68,49.75,49.65,49.68,208500.0,32.9901,33.0366,32.9701,32.9901,208500.0
2008-04-22 12:20:00,49.67,49.7,49.46,49.46,413700.0,32.9834,33.0034,32.844,32.844,413700.0
2008-04-22 12:30:00,49.46,49.49,49.11,49.12,830400.0,32.844,32.8639,32.6116,32.6182,830400.0
2008-04-22 12:40:00,49.11,49.16,49.02,49.07,679800.0,32.6116,32.6448,32.5518,32.585,679800.0
2008-04-22 12:50:00,49.07,49.14,49.02,49.05,421200.0,32.585,32.6315,32.5518,32.5717,421200.0
2008-04-22 13:00:00,49.05,49.21,49.03,49.14,566700.0,32.5717,32.678,32.5584,32.6315,566700.0
2008-04-22 13:10:00,49.15,49.32,49.11,49.29,324900.0,32.6381,32.751,32.6116,32.7311,324900.0
2008-04-22 13:20:00,49.28,49.41,49.13,49.4,346200.0,32.7244,32.8108,32.6248,32.8041,346200.0
2008-04-22 13:30:00,49.41,49.48,49.32,49.46,248400.0,32.8108,32.8573,32.751,32.844,248400.0
2008-04-22 13:40:00,49.45,49.51,49.37,49.38,246900.0,32.8373,32.8772,32.7842,32.7909,246900.0
2008-04-22 13:50:00,49.4,49.6,49.4,49.54,367200.0,32.8041,32.9369,32.8041,32.8971,367200.0
2008-04-22 14:00:00,49.55,49.56,49.4,49.46,482100.0,32.9037,32.9104,32.8041,32.844,482100.0
2008-04-22 14:10:00,49.45,49.5,49.34,49.4,234600.0,32.8373,32.8705,32.7643,32.8041,234600.0
2008-04-22 14:20:00,49.4,49.56,49.38,49.54,149700.0,32.8041,32.9104,32.7909,32.8971,149700.0
2008-04-22 14:30:00,49.53,49.68,49.53,49.59,380100.0,32.8905,32.9901,32.8905,32.9303,380100.0
2008-04-22 14:40:00,49.6,49.67,49.45,49.48,245700.0,32.9369,32.9834,32.8373,32.8573,245700.0
2008-04-22 14:50:00,49.47,49.51,49.35,49.47,217200.0,32.8506,32.8772,32.7709,32.8506,217200.0
2008-04-22 15:00:00,49.44,49.64,49.4,49.56,204000.0,32.8307,32.9635,32.8041,32.9104,204000.0
2008-04-22 15:10:00,49.58,49.66,49.53,49.55,148500.0,32.9237,32.9768,32.8905,32.9037,148500.0
2008-04-22 15:20:00,49.57,49.65,49.5,49.65,177300.0,32.917,32.9701,32.8705,32.9701,177300.0
2008-04-22 15:30:00,49.64,49.72,49.6,49.62,240600.0,32.9635,33.0166,32.9369,32.9502,240600.0
2008-04-22 15:40:00,49.62,49.75,49.56,49.74,312000.0,32.9502,33.0366,32.9104,33.0299,312000.0
2008-04-22 15:50:00,49.73,49.73,49.52,49.57,649800.0,33.0233,33.0233,32.8838,32.917,649800.0
2008-04-23 09:30:00,51.41,51.81,51.37,51.76,1673100.0,34.1389,34.4045,34.1123,34.3713,1673100.0
2008-04-23 09:40:00,51.76,52.06,51.76,51.85,1620000.0,34.3713,34.5705,34.3713,34.4311,1620000.0
2008-04-23 09:50:00,51.85,51.93,51.81,51.87,749400.0,34.4311,34.4842,34.4045,34.4443,749400.0
2008-04-23 10:00:00,51.88,51.89,51.71,51.77,742500.0,34.451,34.4576,34.3381,34.3779,742500.0
2008-04-23 10:10:00,51.78,51.9,51.75,51.87,712200.0,34.3846,34.4643,34.3647,34.4443,712200.0
2008-04-23 10:20:00,51.87,52.0,51.86,52.0,664500.0,34.4443,34.5307,34.4377,34.5307,664500.0
2008-04-23 10:30:00,52.0,52.4,52.0,52.37,1176000.0,34.5307,34.7963,34.5307,34.7764,1176000.0
2008-04-23 10:40:00,52.37,52.49,52.3,52.46,1151700.0,34.7764,34.8561,34.7299,34.8361,1151700.0
2008-04-23 10:50:00,52.48,52.72,52.42,52.56,1236000.0,34.8494,35.0088,34.8096,34.9025,1236000.0
2008-04-23 11:00:00,52.56,52.69,52.55,52.66,974700.0,34.9025,34.9889,34.8959,34.9689,974700.0
2008-04-23 11:10:00,52.66,52.68,52.51,52.53,587100.0,34.9689,34.9822,34.8693,34.8826,587100.0
2008-04-23 11:20:00,52.54,52.56,52.44,52.47,388500.0,34.8893,34.9025,34.8229,34.8428,388500.0
2008-04-23 11:30:00,52.47,52.54,52.37,52.41,416100.0,34.8428,34.8893,34.7764,34.8029,416100.0
2008-04-23 11:40:00,52.42,52.62,52.39,52.6,398400.0,34.8096,34.9424,34.7896,34.9291,398400.0
2008-04-23 11:50:00,52.59,52.67,52.45,52.45,536100.0,34.9225,34.9756,34.8295,34.8295,536100.0
2008-04-23 12:00:00,52.47,52.49,52.4,52.41,493800.0,34.8428,34.8561,34.7963,34.8029,493800.0
2008-04-23 12:10:00,52.41,52.42,52.34,52.36,445800.0,34.8029,34.8096,34.7564,34.7697,445800.0
2008-04-23 12:20:00,52.35,52.35,52.22,52.31,392400.0,34.7631,34.7631,34.6768,34.7365,392400.0
2008-04-23 12:30:00,52.3,52.36,52.01,52.09,394800.0,34.7299,34.7697,34.5373,34.5904,394800.0
2008-04-23 12:40:00,52.08,52.15,52.07,52.13,246900.0,34.5838,34.6303,34.5772,34.617,246900.0
2008-04-23 12:50:00,52.13,52.23,52.13,52.21,234900.0,34.617,34.6834,34.617,34.6701,234900.0
2008-04-23 13:00:00,52.21,52.35,52.1,52.34,345300.0,34.6701,34.7631,34.5971,34.7564,345300.0
2008-04-23 13:10:00,52.34,52.4,52.34,52.35,346500.0,34.7564,34.7963,34.7564,34.7631,346500.0
2008-04-23 13:20:00,52.34,52.52,52.34,52.47,307800.0,34.7564,34.876,34.7564,34.8428,307800.0
2008-04-23 13:30:00,52.48,52.63,52.44,52.6,401100.0,34.8494,34.949,34.8229,34.9291,401100.0
2008-04-23 13:40:00,52.59,52.62,52.44,52.62,336300.0,34.9225,34.9424,34.8229,34.9424,336300.0
2008-04-23 13:50:00,52.63,52.74,52.6,52.73,459600.0,34.949,35.0221,34.9291,35.0154,459600.0
2008-04-23 14:00:00,52.74,52.77,52.62,52.65,457200.0,35.0221,35.042,34.9424,34.9623,457200.0
2008-04-23 14:10:00,52.65,52.89,52.64,52.86,613200.0,34.9623,35.1217,34.9557,35.1018,613200.0
2008-04-23 14:20:00,52.85,52.88,52.78,52.84,444300.0,35.0951,35.115,35.0486,35.0885,444300.0
2008-04-23 14:30:00,52.84,53.0,52.82,52.85,907200.0,35.0885,35.1947,35.0752,35.0951,907200.0
2008-04-23 14:40:00,52.84,52.93,52.83,52.9,672900.0,35.0885,35.1482,35.0818,35.1283,672900.0
2008-04-23 14:50:00,52.89,52.99,52.87,52.99,481200.0,35.1217,35.1881,35.1084,35.1881,481200.0
2008-04-23 15:00:00,52.98,53.18,52.98,53.15,942600.0,35.1814,35.3142,35.1814,35.2943,942600.0
2008-04-23 15:10:00,53.16,53.32,53.14,53.31,1132500.0,35.301,35.4072,35.2877,35.4006,1132500.0
2008-04-23 15:20:00,53.31,53.46,53.18,53.2,1562400.0,35.4006,35.5002,35.3142,35.3275,1562400.0
2008-04-23 15:30:00,53.21,53.26,53.0,53.25,1912800.0,35.3342,35.3674,35.1947,35.3607,1912800.0
2008-04-23 15:40:00,53.26,53.37,53.08,53.19,1912800.0,35.3674,35.4404,35.2478,35.3209,1912800.0
2008-04-23 15:50:00,53.19,53.63,53.18,53.43,6450000.0,35.3209,35.6131,35.3142,35.4803,6450000.0
2008-04-23 16:00:00,53.42,53.46,52.54,53.25,10034400.0,35.4736,35.5002,34.8893,35.3607,10034400.0
2008-04-23 16:10:00,53.2,53.23,53.14,53.14,54600.0,35.3275,35.3475,35.2877,35.2877,54600.0
2008-04-24 09:30:00,53.47,53.67,53.07,53.07,1408200.0,35.5068,35.6396,35.2412,35.2412,1408200.0
2008-04-24 09:40:00,53.07,53.07,52.62,52.66,1334700.0,35.2412,35.2412,34.9424,34.9689,1334700.0
2008-04-24 09:50:00,52.65,52.86,52.54,52.84,958500.0,34.9623,35.1018,34.8893,35.0885,958500.0
2008-04-24 10:00:00,52.84,52.84,51.98,52.13,1646700.0,35.0885,35.0885,34.5174,34.617,1646700.0
2008-04-24 10:10:00,52.14,52.47,52.08,52.39,557700.0,34.6236,34.8428,34.5838,34.7896,557700.0
2008-04-24 10:20:00,52.38,52.51,52.0,52.47,583200.0,34.783,34.8693,34.5307,34.8428,583200.0
2008-04-24 10:30:00,52.48,52.61,52.31,52.61,598800.0,34.8494,34.9357,34.7365,34.9357,598800.0
2008-04-24 10:40:00,52.59,52.73,52.56,52.66,473400.0,34.9225,35.0154,34.9025,34.9689,473400.0
2008-04-24 10:50:00,52.67,52.69,52.54,52.66,342600.0,34.9756,34.9889,34.8893,34.9689,342600.0
2008-04-24 11:00:00,52.66,52.66,52.59,52.66,313200.0,34.9689,34.9689,34.9225,34.9689,313200.0
2008-04-24 11:10:00,52.66,52.88,52.64,52.85,396300.0,34.9689,35.115,34.9557,35.0951,396300.0
2008-04-24 11:20:00,52.86,53.0,52.76,53.0,315900.0,35.1018,35.1947,35.0353,35.1947,315900.0
2008-04-24 11:30:00,53.0,53.25,53.0,53.16,513300.0,35.1947,35.3607,35.1947,35.301,513300.0
2008-04-24 11:40:00,53.17,53.32,53.11,53.27,410400.0,35.3076,35.4072,35.2678,35.374,410400.0
2008-04-24 11:50:00,53.28,53.32,53.05,53.11,403800.0,35.3807,35.4072,35.2279,35.2678,403800.0
2008-04-24 12:00:00,53.12,53.47,53.1,53.46,370200.0,35.2744,35.5068,35.2611,35.5002,370200.0
2008-04-24 12:10:00,53.46,53.53,53.33,53.5,277800.0,35.5002,35.5467,35.4139,35.5267,277800.0
2008-04-24 12:20:00,53.52,53.52,53.3,53.32,267600.0,35.54,35.54,35.3939,35.4072,267600.0
2008-04-24 12:30:00,53.32,53.52,53.3,53.51,295500.0,35.4072,35.54,35.3939,35.5334,295500.0
2008-04-24 12:40:00,53.52,53.66,53.52,53.61,357000.0,35.54,35.633,35.54,35.5998,357000.0
2008-04-24 12:50:00,53.61,53.62,53.42,53.45,201600.0,35.5998,35.6064,35.4736,35.4935,201600.0
2008-04-24 13:00:00,53.46,53.63,53.4,53.55,246000.0,35.5002,35.6131,35.4603,35.5599,246000.0
2008-04-24 13:10:00,53.56,53.6,53.48,53.52,92400.0,35.5666,35.5932,35.5135,35.54,92400.0
2008-04-24 13:20:00,53.5,53.53,53.35,53.43,208500.0,35.5267,35.5467,35.4271,35.4803,208500.0
2008-04-24 13:30:00,53.43,53.49,53.34,53.38,283200.0,35.4803,35.5201,35.4205,35.4471,283200.0
2008-04-24 13:40:00,53.39,53.51,53.38,53.45,297300.0,35.4537,35.5334,35.4471,35.4935,297300.0
2008-04-24 13:50:00,53.46,53.67,53.43,53.67,282600.0,35.5002,35.6396,35.4803,35.6396,282600.0
2008-04-24 14:00:00,53.67,53.86,53.62,53.82,431700.0,35.6396,35.7658,35.6064,35.7392,431700.0
2008-04-24 14:10:00,53.83,54.01,53.78,53.98,413700.0,35.7459,35.8654,35.7127,35.8455,413700.0
2008-04-24 14:20:00,53.97,54.0,53.86,53.94,222900.0,35.8388,35.8588,35.7658,35.8189,222900.0
2008-04-24 14:30:00,53.93,54.05,53.86,53.97,313200.0,35.8123,35.892,35.7658,35.8388,313200.0
2008-04-24 14:40:00,53.97,54.09,53.91,53.97,290100.0,35.8388,35.9185,35.799,35.8388,290100.0
2008-04-24 14:50:00,53.97,54.01,53.88,53.99,493500.0,35.8388,35.8654,35.7791,35.8521,493500.0
2008-04-24 15:00:00,53.98,54.2,53.94,54.18,553200.0,35.8455,35.9916,35.8189,35.9783,553200.0
2008-04-24 15:10:00,54.18,54.25,53.75,53.95,857700.0,35.9783,36.0248,35.6928,35.8256,857700.0
2008-04-24 15:20:00,53.93,54.03,53.79,53.9,820500.0,35.8123,35.8787,35.7193,35.7924,820500.0
2008-04-24 15:30:00,53.9,53.95,53.79,53.83,808500.0,35.7924,35.8256,35.7193,35.7459,808500.0
2008-04-24 15:40:00,53.82,53.87,53.43,53.45,1191900.0,35.7392,35.7724,35.4803,35.4935,1191900.0
2008-04-24 15:50:00,53.44,53.72,53.43,53.47,2457900.0,35.4869,35.6728,35.4803,35.5068,2457900.0
2008-04-24 16:00:00,53.48,53.48,53.33,53.33,1801200.0,35.5135,35.5135,35.4139,35.4139,1801200.0
2008-04-24 16:10:00,53.38,53.49,53.28,53.33,27600.0,35.4471,35.5201,35.3807,35.4139,27600.0
2008-04-25 09:30:00,53.11,53.15,52.97,53.07,485700.0,35.2678,35.2943,35.1748,35.2412,485700.0
2008-04-25 09:40:00,53.06,53.15,52.67,52.73,335400.0,35.2346,35.2943,34.9756,35.0154,335400.0
2008-04-25 09:50:00,52.74,52.76,52.47,52.55,556500.0,35.0221,35.0353,34.8428,34.8959,556500.0
2008-04-25 10:00:00,52.53,52.64,52.37,52.5,729600.0,34.8826,34.9557,34.7764,34.8627,729600.0
2008-04-25 10:10:00,52.5,52.57,52.38,52.44,515100.0,34.8627,34.9092,34.783,34.8229,515100.0
2008-04-25 10:20:00,52.44,52.6,52.44,52.51,414600.0,34.8229,34.9291,34.8229,34.8693,414600.0
2008-04-25 10:30:00,52.51,52.63,52.35,52.37,372300.0,34.8693,34.949,34.7631,34.7764,372300.0
2008-04-25 10:40:00,52.36,52.45,52.33,52.39,367200.0,34.7697,34.8295,34.7498,34.7896,367200.0
2008-04-25 10:50:00,52.39,52.55,52.33,52.54,357600.0,34.7896,34.8959,34.7498,34.8893,357600.0
2008-04-25 11:00:00,52.54,52.61,52.48,52.49,201300.0,34.8893,34.9357,34.8494,34.8561,201300.0
2008-04-25 11:10:00,52.49,52.57,52.25,52.26,404400.0,34.8561,34.9092,34.6967,34.7033,404400.0
2008-04-25 11:20:00,52.26,52.27,52.14,52.2,367200.0,34.7033,34.71,34.6236,34.6635,367200.0
2008-04-25 11:30:00,52.22,52.42,52.21,52.29,259200.0,34.6768,34.8096,34.6701,34.7232,259200.0
2008-04-25 11:40:00,52.29,52.49,52.27,52.48,349200.0,34.7232,34.8561,34.71,34.8494,349200.0
2008-04-25 11:50:00,52.48,52.54,52.4,52.52,268500.0,34.8494,34.8893,34.7963,34.876,268500.0
2008-04-25 12:00:00,52.53,52.53,52.38,52.41,352500.0,34.8826,34.8826,34.783,34.8029,352500.0
2008-04-25 12:10:00,52.42,52.54,52.39,52.4,207300.0,34.8096,34.8893,34.7896,34.7963,207300.0
2008-04-25 12:20:00,52.4,52.4,52.26,52.3,212100.0,34.7963,34.7963,34.7033,34.7299,212100.0
2008-04-25 12:30:00,52.3,52.39,52.2,52.34,200400.0,34.7299,34.7896,34.6635,34.7564,200400.0
2008-04-25 12:40:00,52.33,52.37,52.27,52.28,224100.0,34.7498,34.7764,34.71,34.7166,224100.0
2008-04-25 12:50:00,52.27,52.29,52.19,52.23,187800.0,34.71,34.7232,34.6568,34.6834,187800.0
2008-04-25 13:00:00,52.21,52.31,52.21,52.27,203700.0,34.6701,34.7365,34.6701,34.71,203700.0
2008-04-25 13:10:00,52.26,52.35,52.14,52.18,195000.0,34.7033,34.7631,34.6236,34.6502,195000.0
2008-04-25 13:20:00,52.17,52.27,52.14,52.18,165600.0,34.6436,34.71,34.6236,34.6502,165600.0
2008-04-25 13:30:00,52.17,52.24,52.1,52.24,144300.0,34.6436,34.69,34.5971,34.69,144300.0
2008-04-25 13:40:00,52.24,52.25,52.15,52.22,142500.0,34.69,34.6967,34.6303,34.6768,142500.0
2008-04-25 13:50:00,52.23,52.41,52.18,52.39,121200.0,34.6834,34.8029,34.6502,34.7896,121200.0
2008-04-25 14:00:00,52.38,52.51,52.3,52.5,270600.0,34.783,34.8693,34.7299,34.8627,270600.0
2008-04-25 14:10:00,52.5,52.6,52.46,52.59,320100.0,34.8627,34.9291,34.8361,34.9225,320100.0
2008-04-25 14:20:00,52.61,52.63,52.47,52.58,273900.0,34.9357,34.949,34.8428,34.9158,273900.0
2008-04-25 14:30:00,52.59,52.71,52.56,52.68,252000.0,34.9225,35.0021,34.9025,34.9822,252000.0
2008-04-25 14:40:00,52.7,52.72,52.54,52.62,187200.0,34.9955,35.0088,34.8893,34.9424,187200.0
2008-04-25 14:50:00,52.62,52.74,52.59,52.69,157200.0,34.9424,35.0221,34.9225,34.9889,157200.0
2008-04-25 15:00:00,52.69,53.0,52.68,52.99,323700.0,34.9889,35.1947,34.9822,35.1881,323700.0
2008-04-25 15:10:00,53.0,53.15,52.96,53.08,537900.0,35.1947,35.2943,35.1682,35.2478,537900.0
2008-04-25 15:20:00,53.08,53.13,52.99,53.02,450600.0,35.2478,35.281,35.1881,35.208,450600.0
2008-04-25 15:30:00,53.02,53.06,52.88,52.89,504600.0,35.208,35.2346,35.115,35.1217,504600.0
2008-04-25 15:40:00,52.88,52.97,52.74,52.91,561000.0,35.115,35.1748,35.0221,35.135,561000.0
2008-04-25 15:50:00,52.91,52.95,52.7,52.78,1541700.0,35.135,35.1615,34.9955,35.0486,1541700.0
2008-04-28 09:30:00,52.45,52.78,52.44,52.61,663900.0,34.8295,35.0486,34.8229,34.9357,663900.0
2008-04-28 09:40:00,52.61,52.75,52.49,52.69,542700.0,34.9357,35.0287,34.8561,34.9889,542700.0
2008-04-28 09:50:00,52.69,52.86,52.68,52.74,504600.0,34.9889,35.1018,34.9822,35.0221,504600.0
2008-04-28 10:00:00,52.74,52.76,52.56,52.68,376200.0,35.0221,35.0353,34.9025,34.9822,376200.0
2008-04-28 10:10:00,52.68,52.88,52.62,52.64,353700.0,34.9822,35.115,34.9424,34.9557,353700.0
2008-04-28 10:20:00,52.63,52.83,52.62,52.79,214200.0,34.949,35.0818,34.9424,35.0553,214200.0
2008-04-28 10:30:00,52.8,53.08,52.76,52.98,398700.0,35.0619,35.2478,35.0353,35.1814,398700.0
2008-04-28 10:40:00,52.97,52.98,52.92,52.93,208500.0,35.1748,35.1814,35.1416,35.1482,208500.0
2008-04-28 10:50:00,52.93,53.14,52.9,53.09,521400.0,35.1482,35.2877,35.1283,35.2545,521400.0
2008-04-28 11:00:00,53.08,53.1,52.94,52.95,182700.0,35.2478,35.2611,35.1549,35.1615,182700.0
2008-04-28 11:10:00,52.95,52.95,52.77,52.77,174000.0,35.1615,35.1615,35.042,35.042,174000.0
2008-04-28 11:20:00,52.77,52.85,52.74,52.85,177900.0,35.042,35.0951,35.0221,35.0951,177900.0
2008-04-28 11:30:00,52.85,52.92,52.78,52.92,86100.0,35.0951,35.1416,35.0486,35.1416,86100.0
2008-04-28 11:40:00,52.9,52.98,52.89,52.94,64800.0,35.1283,35.1814,35.1217,35.1549,64800.0
2008-04-28 11:50:00,52.94,53.0,52.89,52.91,147600.0,35.1549,35.1947,35.1217,35.135,147600.0
2008-04-28 12:00:00,52.91,53.0,52.89,53.0,160500.0,35.135,35.1947,35.1217,35.1947,160500.0
2008-04-28 12:10:00,53.0,53.03,52.95,52.95,135000.0,35.1947,35.2146,35.1615,35.1615,135000.0
2008-04-28 12:20:00,52.94,53.0,52.92,52.94,52200.0,35.1549,35.1947,35.1416,35.1549,52200.0
2008-04-28 12:30:00,52.94,53.0,52.9,52.9,96000.0,35.1549,35.1947,35.1283,35.1283,96000.0
2008-04-28 12:40:00,52.9,52.93,52.85,52.92,177900.0,35.1283,35.1482,35.0951,35.1416,177900.0
2008-04-28 12:50:00,52.89,52.93,52.86,52.87,84900.0,35.1217,35.1482,35.1018,35.1084,84900.0
2008-04-28 13:00:00,52.86,52.93,52.86,52.92,224100.0,35.1018,35.1482,35.1018,35.1416,224100.0
2008-04-28 13:10:00,52.88,52.93,52.83,52.84,188400.0,35.115,35.1482,35.0818,35.0885,188400.0
2008-04-28 13:20:00,52.84,52.89,52.82,52.88,124800.0,35.0885,35.1217,35.0752,35.115,124800.0
2008-04-28 13:30:00,52.88,53.03,52.88,52.98,337500.0,35.115,35.2146,35.115,35.1814,337500.0
2008-04-28 13:40:00,52.99,53.0,52.89,52.91,121500.0,35.1881,35.1947,35.1217,35.135,121500.0
2008-04-28 13:50:00,52.93,52.99,52.86,52.95,133800.0,35.1482,35.1881,35.1018,35.1615,133800.0
2008-04-28 14:00:00,52.92,52.94,52.89,52.91,58200.0,35.1416,35.1549,35.1217,35.135,58200.0
2008-04-28 14:10:00,52.92,52.92,52.78,52.81,203700.0,35.1416,35.1416,35.0486,35.0686,203700.0
2008-04-28 14:20:00,52.79,52.89,52.78,52.8,117600.0,35.0553,35.1217,35.0486,35.0619,117600.0
2008-04-28 14:30:00,52.8,52.88,52.79,52.85,161100.0,35.0619,35.115,35.0553,35.0951,161100.0
2008-04-28 14:40:00,52.86,52.91,52.79,52.79,97200.0,35.1018,35.135,35.0553,35.0553,97200.0
2008-04-28 14:50:00,52.79,52.85,52.77,52.83,228900.0,35.0553,35.0951,35.042,35.0818,228900.0
2008-04-28 15:00:00,52.83,52.88,52.77,52.83,329100.0,35.0818,35.115,35.042,35.0818,329100.0
2008-04-28 15:10:00,52.83,53.0,52.83,52.99,299400.0,35.0818,35.1947,35.0818,35.1881,299400.0
2008-04-28 15:20:00,53.0,53.0,52.72,52.79,340800.0,35.1947,35.1947,35.0088,35.0553,340800.0
2008-04-28 15:30:00,52.78,52.86,52.69,52.73,251100.0,35.0486,35.1018,34.9889,35.0154,251100.0
2008-04-28 15:40:00,52.72,52.76,52.63,52.66,504000.0,35.0088,35.0353,34.949,34.9689,504000.0
2008-04-28 15:50:00,52.66,52.67,52.45,52.49,941100.0,34.9689,34.9756,34.8295,34.8561,941100.0
2008-04-29 09:30:00,52.86,52.95,52.73,52.83,702900.0,35.1018,35.1615,35.0154,35.0818,702900.0
2008-04-29 09:40:00,52.84,52.96,52.77,52.8,573300.0,35.0885,35.1682,35.042,35.0619,573300.0
2008-04-29 09:50:00,52.8,52.81,52.57,52.58,294900.0,35.0619,35.0686,34.9092,34.9158,294900.0
2008-04-29 10:00:00,52.58,52.84,52.55,52.64,372900.0,34.9158,35.0885,34.8959,34.9557,372900.0
2008-04-29 10:10:00,52.64,52.64,52.37,52.39,501000.0,34.9557,34.9557,34.7764,34.7896,501000.0
2008-04-29 10:20:00,52.4,52.57,52.28,52.31,544500.0,34.7963,34.9092,34.7166,34.7365,544500.0
2008-04-29 10:30:00,52.31,52.4,52.29,52.39,240900.0,34.7365,34.7963,34.7232,34.7896,240900.0
2008-04-29 10:40:00,52.38,52.4,52.29,52.3,120600.0,34.783,34.7963,34.7232,34.7299,120600.0
2008-04-29 10:50:00,52.3,52.38,52.26,52.31,255900.0,34.7299,34.783,34.7033,34.7365,255900.0
2008-04-29 11:00:00,52.3,52.39,52.26,52.39,192900.0,34.7299,34.7896,34.7033,34.7896,192900.0
2008-04-29 11:10:00,52.39,52.4,52.32,52.37,260700.0,34.7896,34.7963,34.7432,34.7764,260700.0
2008-04-29 11:20:00,52.38,52.55,52.37,52.42,207600.0,34.783,34.8959,34.7764,34.8096,207600.0
2008-04-29 11:30:00,52.42,52.43,52.35,52.41,144900.0,34.8096,34.8162,34.7631,34.8029,144900.0
2008-04-29 11:40:00,52.42,52.42,52.27,52.3,262800.0,34.8096,34.8096,34.71,34.7299,262800.0
2008-04-29 11:50:00,52.3,52.31,52.27,52.28,151800.0,34.7299,34.7365,34.71,34.7166,151800.0
2008-04-29 12:00:00,52.27,52.33,52.24,52.27,236700.0,34.71,34.7498,34.69,34.71,236700.0
2008-04-29 12:10:00,52.27,52.27,52.19,52.23,569400.0,34.71,34.71,34.6568,34.6834,569400.0
2008-04-29 12:20:00,52.23,52.35,52.16,52.35,267000.0,34.6834,34.7631,34.6369,34.7631,267000.0
2008-04-29 12:30:00,52.35,52.35,52.24,52.33,114300.0,34.7631,34.7631,34.69,34.7498,114300.0
2008-04-29 12:40:00,52.33,52.35,52.27,52.3,165300.0,34.7498,34.7631,34.71,34.7299,165300.0
2008-04-29 12:50:00,52.31,52.34,52.24,52.24,193200.0,34.7365,34.7564,34.69,34.69,193200.0
2008-04-29 13:00:00,52.24,52.35,52.22,52.33,206100.0,34.69,34.7631,34.6768,34.7498,206100.0
2008-04-29 13:10:00,52.33,52.39,52.31,52.36,195900.0,34.7498,34.7896,34.7365,34.7697,195900.0
2008-04-29 13:20:00,52.36,52.36,52.28,52.3,141900.0,34.7697,34.7697,34.7166,34.7299,141900.0
2008-04-29 13:30:00,52.31,52.45,52.3,52.44,167700.0,34.7365,34.8295,34.7299,34.8229,167700.0
2008-04-29 13:40:00,52.43,52.43,52.31,52.32,129000.0,34.8162,34.8162,34.7365,34.7432,129000.0
2008-04-29 13:50:00,52.33,52.39,52.31,52.32,157200.0,34.7498,34.7896,34.7365,34.7432,157200.0
2008-04-29 14:00:00,52.32,52.43,52.31,52.42,223800.0,34.7432,34.8162,34.7365,34.8096,223800.0
2008-04-29 14:10:00,52.42,52.47,52.33,52.39,178200.0,34.8096,34.8428,34.7498,34.7896,178200.0
2008-04-29 14:20:00,52.4,52.5,52.4,52.48,159300.0,34.7963,34.8627,34.7963,34.8494,159300.0
2008-04-29 14:30:00,52.48,52.48,52.35,52.4,233100.0,34.8494,34.8494,34.7631,34.7963,233100.0
2008-04-29 14:40:00,52.4,52.64,52.4,52.59,289500.0,34.7963,34.9557,34.7963,34.9225,289500.0
2008-04-29 14:50:00,52.58,52.7,52.56,52.67,211800.0,34.9158,34.9955,34.9025,34.9756,211800.0
2008-04-29 15:00:00,52.67,52.69,52.62,52.66,244200.0,34.9756,34.9889,34.9424,34.9689,244200.0
2008-04-29 15:10:00,52.65,52.67,52.56,52.6,252300.0,34.9623,34.9756,34.9025,34.9291,252300.0
2008-04-29 15:20:00,52.6,52.62,52.4,52.42,374100.0,34.9291,34.9424,34.7963,34.8096,374100.0
2008-04-29 15:30:00,52.41,52.56,52.39,52.5,385200.0,34.8029,34.9025,34.7896,34.8627,385200.0
2008-04-29 15:40:00,52.49,52.53,52.36,52.38,425100.0,34.8561,34.8826,34.7697,34.783,425100.0
2008-04-29 15:50:00,52.39,52.52,52.31,52.46,865800.0,34.7896,34.876,34.7365,34.8361,865800.0
2008-04-30 09:30:00,53.2,53.2,52.84,52.88,545700.0,35.3275,35.3275,35.0885,35.115,545700.0
2008-04-30 09:40:00,52.87,53.2,52.86,53.16,586500.0,35.1084,35.3275,35.1018,35.301,586500.0
2008-04-30 09:50:00,53.17,53.27,53.04,53.06,1059300.0,35.3076,35.374,35.2213,35.2346,1059300.0
2008-04-30 10:00:00,53.06,53.24,53.03,53.24,765300.0,35.2346,35.3541,35.2146,35.3541,765300.0
2008-04-30 10:10:00,53.24,53.28,53.09,53.11,562200.0,35.3541,35.3807,35.2545,35.2678,562200.0
2008-04-30 10:20:00,53.1,53.2,53.08,53.17,284100.0,35.2611,35.3275,35.2478,35.3076,284100.0
2008-04-30 10:30:00,53.17,53.22,53.07,53.1,426900.0,35.3076,35.3408,35.2412,35.2611,426900.0
2008-04-30 10:40:00,53.11,53.2,53.11,53.16,138300.0,35.2678,35.3275,35.2678,35.301,138300.0
2008-04-30 10:50:00,53.15,53.25,53.14,53.2,403200.0,35.2943,35.3607,35.2877,35.3275,403200.0
2008-04-30 11:00:00,53.2,53.32,53.2,53.32,486600.0,35.3275,35.4072,35.3275,35.4072,486600.0
2008-04-30 11:10:00,53.32,53.44,53.3,53.4,548400.0,35.4072,35.4869,35.3939,35.4603,548400.0
2008-04-30 11:20:00,53.41,53.53,53.37,53.43,516300.0,35.467,35.5467,35.4404,35.4803,516300.0
2008-04-30 11:30:00,53.44,53.5,53.31,53.31,440700.0,35.4869,35.5267,35.4006,35.4006,440700.0
2008-04-30 11:40:00,53.31,53.47,53.29,53.3,495300.0,35.4006,35.5068,35.3873,35.3939,495300.0
2008-04-30 11:50:00,53.29,53.33,53.27,53.3,246300.0,35.3873,35.4139,35.374,35.3939,246300.0
2008-04-30 12:00:00,53.29,53.31,53.24,53.3,142500.0,35.3873,35.4006,35.3541,35.3939,142500.0
2008-04-30 12:10:00,53.3,53.31,53.2,53.21,213600.0,35.3939,35.4006,35.3275,35.3342,213600.0
2008-04-30 12:20:00,53.22,53.25,53.17,53.18,117300.0,35.3408,35.3607,35.3076,35.3142,117300.0
2008-04-30 12:30:00,53.18,53.25,53.18,53.18,103500.0,35.3142,35.3607,35.3142,35.3142,103500.0
2008-04-30 12:40:00,53.18,53.19,53.06,53.08,193200.0,35.3142,35.3209,35.2346,35.2478,193200.0
2008-04-30 12:50:00,53.09,53.21,53.08,53.2,108600.0,35.2545,35.3342,35.2478,35.3275,108600.0
2008-04-30 13:00:00,53.2,53.23,53.17,53.18,74700.0,35.3275,35.3475,35.3076,35.3142,74700.0
2008-04-30 13:10:00,53.19,53.27,53.18,53.25,103200.0,35.3209,35.374,35.3142,35.3607,103200.0
2008-04-30 13:20:00,53.26,53.29,53.24,53.25,154200.0,35.3674,35.3873,35.3541,35.3607,154200.0
2008-04-30 13:30:00,53.25,53.31,53.23,53.28,311700.0,35.3607,35.4006,35.3475,35.3807,311700.0
2008-04-30 13:40:00,53.27,53.35,53.27,53.28,300300.0,35.374,35.4271,35.374,35.3807,300300.0
2008-04-30 13:50:00,53.28,53.31,53.18,53.21,196500.0,35.3807,35.4006,35.3142,35.3342,196500.0
2008-04-30 14:00:00,53.21,53.4,53.2,53.4,154800.0,35.3342,35.4603,35.3275,35.4603,154800.0
2008-04-30 14:10:00,53.38,53.59,52.89,53.55,1448700.0,35.4471,35.5865,35.1217,35.5599,1448700.0
2008-04-30 14:20:00,53.56,53.57,53.05,53.28,1334400.0,35.5666,35.5732,35.2279,35.3807,1334400.0
2008-04-30 14:30:00,53.27,53.39,53.14,53.29,566700.0,35.374,35.4537,35.2877,35.3873,566700.0
2008-04-30 14:40:00,53.3,53.47,53.22,53.41,486600.0,35.3939,35.5068,35.3408,35.467,486600.0
2008-04-30 14:50:00,53.39,53.41,53.03,53.03,847500.0,35.4537,35.467,35.2146,35.2146,847500.0
2008-04-30 15:00:00,53.03,53.16,52.94,53.08,749700.0,35.2146,35.301,35.1549,35.2478,749700.0
2008-04-30 15:10:00,53.1,53.12,52.67,52.88,809700.0,35.2611,35.2744,34.9756,35.115,809700.0
2008-04-30 15:20:00,52.88,53.01,52.71,52.78,562500.0,35.115,35.2014,35.0021,35.0486,562500.0
2008-04-30 15:30:00,52.77,52.98,52.72,52.96,511800.0,35.042,35.1814,35.0088,35.1682,511800.0
2008-04-30 15:40:00,52.96,53.02,52.81,52.88,571800.0,35.1682,35.208,35.0686,35.115,571800.0
2008-04-30 15:50:00,52.89,53.13,52.79,52.93,1596000.0,35.1217,35.281,35.0553,35.1482,1596000.0
2008-04-30 16:00:00,52.95,52.97,52.86,52.91,2473200.0,35.1615,35.1748,35.1018,35.135,2473200.0
2008-04-30 16:10:00,52.9,52.9,52.9,52.9,30300.0,35.1283,35.1283,35.1283,35.1283,30300.0
2008-05-01 09:30:00,52.94,53.08,52.62,52.66,625200.0,35.1549,35.2478,34.9424,34.9689,625200.0
2008-05-01 09:40:00,52.65,53.13,52.61,53.03,683400.0,34.9623,35.281,34.9357,35.2146,683400.0
2008-05-01 09:50:00,53.04,53.17,52.87,53.04,306300.0,35.2213,35.3076,35.1084,35.2213,306300.0
2008-05-01 10:00:00,53.05,53.37,52.99,53.19,305700.0,35.2279,35.4404,35.1881,35.3209,305700.0
2008-05-01 10:10:00,53.21,53.23,53.01,53.06,343500.0,35.3342,35.3475,35.2014,35.2346,343500.0
2008-05-01 10:20:00,53.04,53.24,52.96,53.22,366900.0,35.2213,35.3541,35.1682,35.3408,366900.0
2008-05-01 10:30:00,53.23,53.23,52.87,52.9,237300.0,35.3475,35.3475,35.1084,35.1283,237300.0
2008-05-01 10:40:00,52.9,52.93,52.71,52.71,323700.0,35.1283,35.1482,35.0021,35.0021,323700.0
2008-05-01 10:50:00,52.71,52.92,52.71,52.88,133500.0,35.0021,35.1416,35.0021,35.115,133500.0
2008-05-01 11:00:00,52.88,52.99,52.81,52.89,162300.0,35.115,35.1881,35.0686,35.1217,162300.0
2008-05-01 11:10:00,52.9,52.9,52.77,52.87,202800.0,35.1283,35.1283,35.042,35.1084,202800.0
2008-05-01 11:20:00,52.87,52.88,52.71,52.77,232500.0,35.1084,35.115,35.0021,35.042,232500.0
2008-05-01 11:30:00,52.77,52.82,52.71,52.73,120300.0,35.042,35.0752,35.0021,35.0154,120300.0
2008-05-01 11:40:00,52.73,52.87,52.71,52.85,105300.0,35.0154,35.1084,35.0021,35.0951,105300.0
2008-05-01 11:50:00,52.85,52.95,52.83,52.89,267900.0,35.0951,35.1615,35.0818,35.1217,267900.0
2008-05-01 12:00:00,52.89,53.03,52.85,53.01,246600.0,35.1217,35.2146,35.0951,35.2014,246600.0
2008-05-01 12:10:00,53.01,53.31,53.0,53.27,414300.0,35.2014,35.4006,35.1947,35.374,414300.0
2008-05-01 12:20:00,53.27,53.35,53.27,53.34,361500.0,35.374,35.4271,35.374,35.4205,361500.0
2008-05-01 12:30:00,53.34,53.73,53.33,53.72,550200.0,35.4205,35.6795,35.4139,35.6728,550200.0
2008-05-01 12:40:00,53.72,53.77,53.67,53.74,268800.0,35.6728,35.706,35.6396,35.6861,268800.0
2008-05-01 12:50:00,53.74,54.02,53.7,54.0,632700.0,35.6861,35.8721,35.6596,35.8588,632700.0
2008-05-01 13:00:00,54.0,54.0,53.85,53.88,569700.0,35.8588,35.8588,35.7592,35.7791,569700.0
2008-05-01 13:10:00,53.89,54.15,53.87,54.12,617100.0,35.7857,35.9584,35.7724,35.9385,617100.0
2008-05-01 13:20:00,54.12,54.17,53.95,53.98,387000.0,35.9385,35.9717,35.8256,35.8455,387000.0
2008-05-01 13:30:00,53.98,54.02,53.85,53.95,275400.0,35.8455,35.8721,35.7592,35.8256,275400.0
2008-05-01 13:40:00,53.95,53.95,53.8,53.85,426300.0,35.8256,35.8256,35.726,35.7592,426300.0
2008-05-01 13:50:00,53.85,53.88,53.75,53.84,285900.0,35.7592,35.7791,35.6928,35.7525,285900.0
2008-05-01 14:00:00,53.83,53.89,53.72,53.87,432300.0,35.7459,35.7857,35.6728,35.7724,432300.0
2008-05-01 14:10:00,53.85,54.04,53.82,53.93,504600.0,35.7592,35.8853,35.7392,35.8123,504600.0
2008-05-01 14:20:00,53.94,54.05,53.82,53.84,363000.0,35.8189,35.892,35.7392,35.7525,363000.0
2008-05-01 14:30:00,53.85,54.09,53.83,53.99,358800.0,35.7592,35.9185,35.7459,35.8521,358800.0
2008-05-01 14:40:00,53.97,54.15,53.97,54.06,374400.0,35.8388,35.9584,35.8388,35.8986,374400.0
2008-05-01 14:50:00,54.06,54.17,53.94,54.02,284100.0,35.8986,35.9717,35.8189,35.8721,284100.0
2008-05-01 15:00:00,54.01,54.08,53.94,54.0,262800.0,35.8654,35.9119,35.8189,35.8588,262800.0
2008-05-01 15:10:00,54.01,54.17,53.96,54.13,393000.0,35.8654,35.9717,35.8322,35.9451,393000.0
2008-05-01 15:20:00,54.13,54.17,53.96,54.07,461400.0,35.9451,35.9717,35.8322,35.9053,461400.0
2008-05-01 15:30:00,54.08,54.1,53.9,54.0,572400.0,35.9119,35.9252,35.7924,35.8588,572400.0
2008-05-01 15:40:00,54.01,54.11,53.94,54.07,1029900.0,35.8654,35.9318,35.8189,35.9053,1029900.0
2008-05-01 15:50:00,54.07,54.29,54.0,54.09,3318000.0,35.9053,36.0513,35.8588,35.9185,3318000.0
2008-05-01 16:00:00,54.09,54.09,53.97,54.03,5778600.0,35.9185,35.9185,35.8388,35.8787,5778600.0
2008-05-01 16:10:00,54.07,54.1,54.07,54.1,34800.0,35.9053,35.9252,35.9053,35.9252,34800.0
2008-05-02 09:30:00,54.74,54.87,54.22,54.23,1078800.0,36.3502,36.4365,36.0049,36.0115,1078800.0
2008-05-02 09:40:00,54.23,54.53,54.15,54.51,621600.0,36.0115,36.2107,35.9584,36.1974,621600.0
2008-05-02 09:50:00,54.53,54.69,54.43,54.69,471000.0,36.2107,36.317,36.1443,36.317,471000.0
2008-05-02 10:00:00,54.69,55.0,54.69,54.93,504000.0,36.317,36.5228,36.317,36.4763,504000.0
2008-05-02 10:10:00,54.93,54.94,54.75,54.8,347100.0,36.4763,36.483,36.3568,36.39,347100.0
2008-05-02 10:20:00,54.8,54.83,54.45,54.47,535500.0,36.39,36.4099,36.1576,36.1709,535500.0
2008-05-02 10:30:00,54.47,54.67,54.45,54.51,387300.0,36.1709,36.3037,36.1576,36.1974,387300.0
2008-05-02 10:40:00,54.51,54.66,54.5,54.54,420900.0,36.1974,36.297,36.1908,36.2174,420900.0
2008-05-02 10:50:00,54.54,54.57,54.4,54.43,248700.0,36.2174,36.2373,36.1244,36.1443,248700.0
2008-05-02 11:00:00,54.43,54.58,54.43,54.55,249000.0,36.1443,36.2439,36.1443,36.224,249000.0
2008-05-02 11:10:00,54.55,54.68,54.55,54.55,243300.0,36.224,36.3103,36.224,36.224,243300.0
2008-05-02 11:20:00,54.55,54.65,54.52,54.57,138600.0,36.224,36.2904,36.2041,36.2373,138600.0
2008-05-02 11:30:00,54.59,54.7,54.56,54.59,190200.0,36.2506,36.3236,36.2306,36.2506,190200.0
2008-05-02 11:40:00,54.6,54.75,54.59,54.66,150600.0,36.2572,36.3568,36.2506,36.297,150600.0
2008-05-02 11:50:00,54.67,54.76,54.67,54.69,112200.0,36.3037,36.3635,36.3037,36.317,112200.0
2008-05-02 12:00:00,54.68,54.7,54.54,54.69,414600.0,36.3103,36.3236,36.2174,36.317,414600.0
2008-05-02 12:10:00,54.69,54.78,54.67,54.78,517200.0,36.317,36.3767,36.3037,36.3767,517200.0
2008-05-02 12:20:00,54.78,54.78,54.65,54.7,400500.0,36.3767,36.3767,36.2904,36.3236,400500.0
2008-05-02 12:30:00,54.7,54.72,54.48,54.56,220200.0,36.3236,36.3369,36.1775,36.2306,220200.0
2008-05-02 12:40:00,54.58,54.62,54.5,54.56,221100.0,36.2439,36.2705,36.1908,36.2306,221100.0
2008-05-02 12:50:00,54.55,54.63,54.51,54.52,138600.0,36.224,36.2771,36.1974,36.2041,138600.0
2008-05-02 13:00:00,54.52,54.56,54.2,54.24,310200.0,36.2041,36.2306,35.9916,36.0181,310200.0
2008-05-02 13:10:00,54.23,54.33,54.18,54.3,248100.0,36.0115,36.0779,35.9783,36.058,248100.0
2008-05-02 13:20:00,54.3,54.42,54.28,54.35,117000.0,36.058,36.1377,36.0447,36.0912,117000.0
2008-05-02 13:30:00,54.34,54.42,54.29,54.31,120900.0,36.0845,36.1377,36.0513,36.0646,120900.0
2008-05-02 13:40:00,54.31,54.6,54.31,54.54,221700.0,36.0646,36.2572,36.0646,36.2174,221700.0
2008-05-02 13:50:00,54.54,54.56,54.4,54.48,292800.0,36.2174,36.2306,36.1244,36.1775,292800.0
2008-05-02 14:00:00,54.48,54.59,54.2,54.23,307200.0,36.1775,36.2506,35.9916,36.0115,307200.0
2008-05-02 14:10:00,54.25,54.42,54.24,54.29,262200.0,36.0248,36.1377,36.0181,36.0513,262200.0
2008-05-02 14:20:00,54.3,54.38,54.3,54.3,241500.0,36.058,36.1111,36.058,36.058,241500.0
2008-05-02 14:30:00,54.3,54.57,54.29,54.53,286800.0,36.058,36.2373,36.0513,36.2107,286800.0
2008-05-02 14:40:00,54.54,54.54,54.32,54.49,310500.0,36.2174,36.2174,36.0713,36.1842,310500.0
2008-05-02 14:50:00,54.49,54.52,54.41,54.43,255000.0,36.1842,36.2041,36.131,36.1443,255000.0
2008-05-02 15:00:00,54.41,54.51,54.4,54.5,180300.0,36.131,36.1974,36.1244,36.1908,180300.0
2008-05-02 15:10:00,54.5,54.72,54.5,54.67,333300.0,36.1908,36.3369,36.1908,36.3037,333300.0
2008-05-02 15:20:00,54.65,54.7,54.57,54.62,317400.0,36.2904,36.3236,36.2373,36.2705,317400.0
2008-05-02 15:30:00,54.62,54.66,54.53,54.65,337800.0,36.2705,36.297,36.2107,36.2904,337800.0
2008-05-02 15:40:00,54.65,54.68,54.51,54.54,561300.0,36.2904,36.3103,36.1974,36.2174,561300.0
2008-05-02 15:50:00,54.55,54.59,54.39,54.57,1071900.0,36.224,36.2506,36.1178,36.2373,1071900.0
2008-05-05 09:30:00,54.41,54.55,54.12,54.28,510900.0,36.131,36.224,35.9385,36.0447,510900.0
2008-05-05 09:40:00,54.28,54.39,54.13,54.34,280500.0,36.0447,36.1178,35.9451,36.0845,280500.0
2008-05-05 09:50:00,54.33,54.53,54.28,54.37,292500.0,36.0779,36.2107,36.0447,36.1045,292500.0
2008-05-05 10:00:00,54.42,54.52,54.29,54.48,421200.0,36.1377,36.2041,36.0513,36.1775,421200.0
2008-05-05 10:10:00,54.47,54.5,54.22,54.25,301800.0,36.1709,36.1908,36.0049,36.0248,301800.0
2008-05-05 10:20:00,54.23,54.23,53.96,53.97,397200.0,36.0115,36.0115,35.8322,35.8388,397200.0
2008-05-05 10:30:00,53.97,54.15,53.94,54.1,322200.0,35.8388,35.9584,35.8189,35.9252,322200.0
2008-05-05 10:40:00,54.1,54.21,54.05,54.15,240900.0,35.9252,35.9982,35.892,35.9584,240900.0
2008-05-05 10:50:00,54.15,54.2,53.95,53.95,420300.0,35.9584,35.9916,35.8256,35.8256,420300.0
2008-05-05 11:00:00,53.95,54.05,53.88,53.97,446400.0,35.8256,35.892,35.7791,35.8388,446400.0
2008-05-05 11:10:00,53.96,54.09,53.96,54.04,332100.0,35.8322,35.9185,35.8322,35.8853,332100.0
2008-05-05 11:20:00,54.05,54.11,53.98,53.98,168900.0,35.892,35.9318,35.8455,35.8455,168900.0
2008-05-05 11:30:00,53.98,54.2,53.97,54.09,317400.0,35.8455,35.9916,35.8388,35.9185,317400.0
2008-05-05 11:40:00,54.08,54.18,54.06,54.06,125100.0,35.9119,35.9783,35.8986,35.8986,125100.0
2008-05-05 11:50:00,54.06,54.19,54.05,54.17,165900.0,35.8986,35.9849,35.892,35.9717,165900.0
2008-05-05 12:00:00,54.17,54.22,54.14,54.14,133800.0,35.9717,36.0049,35.9517,35.9517,133800.0
2008-05-05 12:10:00,54.15,54.18,54.04,54.13,195600.0,35.9584,35.9783,35.8853,35.9451,195600.0
2008-05-05 12:20:00,54.14,54.14,54.02,54.13,241200.0,35.9517,35.9517,35.8721,35.9451,241200.0
2008-05-05 12:30:00,54.12,54.2,54.07,54.17,186900.0,35.9385,35.9916,35.9053,35.9717,186900.0
2008-05-05 12:40:00,54.16,54.19,54.06,54.17,159300.0,35.965,35.9849,35.8986,35.9717,159300.0
2008-05-05 12:50:00,54.17,54.21,54.08,54.09,112200.0,35.9717,35.9982,35.9119,35.9185,112200.0
2008-05-05 13:00:00,54.1,54.13,54.03,54.05,216300.0,35.9252,35.9451,35.8787,35.892,216300.0
2008-05-05 13:10:00,54.05,54.08,53.91,53.95,343800.0,35.892,35.9119,35.799,35.8256,343800.0
2008-05-05 13:20:00,53.95,54.03,53.94,53.99,177000.0,35.8256,35.8787,35.8189,35.8521,177000.0
2008-05-05 13:30:00,53.99,54.08,53.97,54.01,202800.0,35.8521,35.9119,35.8388,35.8654,202800.0
2008-05-05 13:40:00,54.02,54.02,53.9,53.9,207900.0,35.8721,35.8721,35.7924,35.7924,207900.0
2008-05-05 13:50:00,53.9,53.92,53.77,53.81,396000.0,35.7924,35.8056,35.706,35.7326,396000.0
2008-05-05 14:00:00,53.82,53.92,53.77,53.91,125100.0,35.7392,35.8056,35.706,35.799,125100.0
2008-05-05 14:10:00,53.92,53.92,53.78,53.91,228600.0,35.8056,35.8056,35.7127,35.799,228600.0
2008-05-05 14:20:00,53.9,53.96,53.88,53.96,246900.0,35.7924,35.8322,35.7791,35.8322,246900.0
2008-05-05 14:30:00,53.95,53.97,53.88,53.89,176100.0,35.8256,35.8388,35.7791,35.7857,176100.0
2008-05-05 14:40:00,53.9,54.0,53.88,53.98,201900.0,35.7924,35.8588,35.7791,35.8455,201900.0
2008-05-05 14:50:00,53.99,54.03,53.89,53.91,209100.0,35.8521,35.8787,35.7857,35.799,209100.0
2008-05-05 15:00:00,53.92,54.09,53.92,54.09,236700.0,35.8056,35.9185,35.8056,35.9185,236700.0
2008-05-05 15:10:00,54.08,54.13,54.01,54.06,258600.0,35.9119,35.9451,35.8654,35.8986,258600.0
2008-05-05 15:20:00,54.06,54.11,54.04,54.05,209100.0,35.8986,35.9318,35.8853,35.892,209100.0
2008-05-05 15:30:00,54.05,54.07,53.95,53.96,379800.0,35.892,35.9053,35.8256,35.8322,379800.0
2008-05-05 15:40:00,53.96,54.03,53.9,53.91,464400.0,35.8322,35.8787,35.7924,35.799,464400.0
2008-05-05 15:50:00,53.91,53.97,53.72,53.79,1320900.0,35.799,35.8388,35.6728,35.7193,1320900.0
2008-05-06 09:30:00,53.47,53.51,53.26,53.36,884700.0,35.5068,35.5334,35.3674,35.4338,884700.0
2008-05-06 09:40:00,53.37,53.41,53.07,53.1,704400.0,35.4404,35.467,35.2412,35.2611,704400.0
2008-05-06 09:50:00,53.1,53.18,53.06,53.15,905400.0,35.2611,35.3142,35.2346,35.2943,905400.0
2008-05-06 10:00:00,53.15,53.46,53.14,53.45,604200.0,35.2943,35.5002,35.2877,35.4935,604200.0
2008-05-06 10:10:00,53.46,53.57,53.4,53.57,421500.0,35.5002,35.5732,35.4603,35.5732,421500.0
2008-05-06 10:20:00,53.55,53.65,53.5,53.54,258600.0,35.5599,35.6264,35.5267,35.5533,258600.0
2008-05-06 10:30:00,53.53,53.58,53.44,53.52,278400.0,35.5467,35.5799,35.4869,35.54,278400.0
2008-05-06 10:40:00,53.52,53.81,53.49,53.79,392700.0,35.54,35.7326,35.5201,35.7193,392700.0
2008-05-06 10:50:00,53.8,53.91,53.79,53.88,369000.0,35.726,35.799,35.7193,35.7791,369000.0
2008-05-06 11:00:00,53.88,53.91,53.73,53.79,204000.0,35.7791,35.799,35.6795,35.7193,204000.0
2008-05-06 11:10:00,53.79,53.87,53.73,53.73,265500.0,35.7193,35.7724,35.6795,35.6795,265500.0
2008-05-06 11:20:00,53.74,53.78,53.7,53.72,162600.0,35.6861,35.7127,35.6596,35.6728,162600.0
2008-05-06 11:30:00,53.73,53.77,53.59,53.61,308400.0,35.6795,35.706,35.5865,35.5998,308400.0
2008-05-06 11:40:00,53.62,53.65,53.51,53.65,129000.0,35.6064,35.6264,35.5334,35.6264,129000.0
2008-05-06 11:50:00,53.64,53.79,53.64,53.79,154500.0,35.6197,35.7193,35.6197,35.7193,154500.0
2008-05-06 12:00:00,53.79,54.02,53.78,53.98,310500.0,35.7193,35.8721,35.7127,35.8455,310500.0
2008-05-06 12:10:00,53.96,54.07,53.95,54.01,348900.0,35.8322,35.9053,35.8256,35.8654,348900.0
2008-05-06 12:20:00,54.04,54.1,53.98,53.99,214200.0,35.8853,35.9252,35.8455,35.8521,214200.0
2008-05-06 12:30:00,53.99,54.05,53.94,53.96,174600.0,35.8521,35.892,35.8189,35.8322,174600.0
2008-05-06 12:40:00,53.96,54.09,53.95,54.0,144600.0,35.8322,35.9185,35.8256,35.8588,144600.0
2008-05-06 12:50:00,54.0,54.21,54.0,54.18,169500.0,35.8588,35.9982,35.8588,35.9783,169500.0
2008-05-06 13:00:00,54.18,54.27,54.14,54.26,186600.0,35.9783,36.0381,35.9517,36.0314,186600.0
2008-05-06 13:10:00,54.27,54.28,54.16,54.2,151500.0,36.0381,36.0447,35.965,35.9916,151500.0
2008-05-06 13:20:00,54.2,54.22,54.11,54.12,228300.0,35.9916,36.0049,35.9318,35.9385,228300.0
2008-05-06 13:30:00,54.11,54.19,54.08,54.19,109800.0,35.9318,35.9849,35.9119,35.9849,109800.0
2008-05-06 13:40:00,54.19,54.27,54.12,54.17,178800.0,35.9849,36.0381,35.9385,35.9717,178800.0
2008-05-06 13:50:00,54.16,54.34,54.15,54.22,207000.0,35.965,36.0845,35.9584,36.0049,207000.0
2008-05-06 14:00:00,54.23,54.27,54.03,54.16,200400.0,36.0115,36.0381,35.8787,35.965,200400.0
2008-05-06 14:10:00,54.16,54.26,54.1,54.13,231300.0,35.965,36.0314,35.9252,35.9451,231300.0
2008-05-06 14:20:00,54.15,54.31,54.13,54.28,176700.0,35.9584,36.0646,35.9451,36.0447,176700.0
2008-05-06 14:30:00,54.29,54.36,54.18,54.18,165000.0,36.0513,36.0978,35.9783,35.9783,165000.0
2008-05-06 14:40:00,54.19,54.32,54.16,54.29,179400.0,35.9849,36.0713,35.965,36.0513,179400.0
2008-05-06 14:50:00,54.31,54.56,54.28,54.48,453600.0,36.0646,36.2306,36.0447,36.1775,453600.0
2008-05-06 15:00:00,54.48,54.55,54.38,54.49,277500.0,36.1775,36.224,36.1111,36.1842,277500.0
2008-05-06 15:10:00,54.48,54.59,54.48,54.54,442200.0,36.1775,36.2506,36.1775,36.2174,442200.0
2008-05-06 15:20:00,54.55,54.69,54.5,54.56,507000.0,36.224,36.317,36.1908,36.2306,507000.0
2008-05-06 15:30:00,54.58,54.74,54.54,54.69,498600.0,36.2439,36.3502,36.2174,36.317,498600.0
2008-05-06 15:40:00,54.68,54.68,54.42,54.43,710400.0,36.3103,36.3103,36.1377,36.1443,710400.0
2008-05-06 15:50:00,54.43,54.64,54.42,54.53,1646100.0,36.1443,36.2838,36.1377,36.2107,1646100.0
2008-05-07 09:30:00,52.72,52.91,52.62,52.72,1426200.0,35.0088,35.135,34.9424,35.0088,1426200.0
2008-05-07 09:40:00,52.71,52.87,52.47,52.85,735900.0,35.0021,35.1084,34.8428,35.0951,735900.0
2008-05-07 09:50:00,52.85,52.87,52.73,52.81,499500.0,35.0951,35.1084,35.0154,35.0686,499500.0
2008-05-07 10:00:00,52.82,52.89,52.57,52.6,724800.0,35.0752,35.1217,34.9092,34.9291,724800.0
2008-05-07 10:10:00,52.6,52.67,52.57,52.62,363600.0,34.9291,34.9756,34.9092,34.9424,363600.0
2008-05-07 10:20:00,52.63,52.71,52.53,52.61,340200.0,34.949,35.0021,34.8826,34.9357,340200.0
2008-05-07 10:30:00,52.61,52.74,52.52,52.72,556200.0,34.9357,35.0221,34.876,35.0088,556200.0
2008-05-07 10:40:00,52.72,52.82,52.59,52.59,441000.0,35.0088,35.0752,34.9225,34.9225,441000.0
2008-05-07 10:50:00,52.6,52.66,52.5,52.53,309600.0,34.9291,34.9689,34.8627,34.8826,309600.0
2008-05-07 11:00:00,52.53,52.64,52.52,52.64,516600.0,34.8826,34.9557,34.876,34.9557,516600.0
2008-05-07 11:10:00,52.63,52.64,52.49,52.53,277800.0,34.949,34.9557,34.8561,34.8826,277800.0
2008-05-07 11:20:00,52.53,52.53,52.44,52.45,383100.0,34.8826,34.8826,34.8229,34.8295,383100.0
2008-05-07 11:30:00,52.46,52.46,52.32,52.33,672900.0,34.8361,34.8361,34.7432,34.7498,672900.0
2008-05-07 11:40:00,52.34,52.41,52.32,52.35,314700.0,34.7564,34.8029,34.7432,34.7631,314700.0
2008-05-07 11:50:00,52.35,52.37,52.29,52.29,472800.0,34.7631,34.7764,34.7232,34.7232,472800.0
2008-05-07 12:00:00,52.29,52.49,52.25,52.42,479100.0,34.7232,34.8561,34.6967,34.8096,479100.0
2008-05-07 12:10:00,52.42,52.49,52.41,52.48,180300.0,34.8096,34.8561,34.8029,34.8494,180300.0
2008-05-07 12:20:00,52.48,52.48,52.37,52.45,256800.0,34.8494,34.8494,34.7764,34.8295,256800.0
2008-05-07 12:30:00,52.4,52.52,52.4,52.5,172200.0,34.7963,34.876,34.7963,34.8627,172200.0
2008-05-07 12:40:00,52.5,52.54,52.42,52.48,129300.0,34.8627,34.8893,34.8096,34.8494,129300.0
2008-05-07 12:50:00,52.49,52.54,52.45,52.52,126000.0,34.8561,34.8893,34.8295,34.876,126000.0
2008-05-07 13:00:00,52.53,52.53,52.3,52.3,292500.0,34.8826,34.8826,34.7299,34.7299,292500.0
2008-05-07 13:10:00,52.3,52.33,52.22,52.32,284400.0,34.7299,34.7498,34.6768,34.7432,284400.0
2008-05-07 13:20:00,52.31,52.33,52.25,52.25,146400.0,34.7365,34.7498,34.6967,34.6967,146400.0
2008-05-07 13:30:00,52.25,52.33,52.25,52.3,168900.0,34.6967,34.7498,34.6967,34.7299,168900.0
2008-05-07 13:40:00,52.31,52.32,52.17,52.28,161700.0,34.7365,34.7432,34.6436,34.7166,161700.0
2008-05-07 13:50:00,52.29,52.32,52.17,52.32,181500.0,34.7232,34.7432,34.6436,34.7432,181500.0
2008-05-07 14:00:00,52.3,52.3,52.05,52.12,849000.0,34.7299,34.7299,34.5639,34.6104,849000.0
2008-05-07 14:10:00,52.11,52.13,51.97,51.98,570000.0,34.6037,34.617,34.5107,34.5174,570000.0
2008-05-07 14:20:00,51.98,52.0,51.77,51.81,690300.0,34.5174,34.5307,34.3779,34.4045,690300.0
2008-05-07 14:30:00,51.81,51.81,51.57,51.67,718200.0,34.4045,34.4045,34.2451,34.3115,718200.0
2008-05-07 14:40:00,51.68,51.81,51.54,51.58,580800.0,34.3182,34.4045,34.2252,34.2518,580800.0
2008-05-07 14:50:00,51.58,51.72,51.52,51.56,632400.0,34.2518,34.3447,34.2119,34.2385,632400.0
2008-05-07 15:00:00,51.56,51.57,51.27,51.31,940500.0,34.2385,34.2451,34.0459,34.0725,940500.0
2008-05-07 15:10:00,51.3,51.52,51.28,51.46,440400.0,34.0658,34.2119,34.0526,34.1721,440400.0
2008-05-07 15:20:00,51.45,51.47,51.14,51.28,855600.0,34.1654,34.1787,33.9596,34.0526,855600.0
2008-05-07 15:30:00,51.28,51.54,51.17,51.5,785700.0,34.0526,34.2252,33.9795,34.1986,785700.0
2008-05-07 15:40:00,51.5,51.6,51.38,51.43,1067700.0,34.1986,34.265,34.119,34.1522,1067700.0
2008-05-07 15:50:00,51.42,51.44,51.03,51.23,3974400.0,34.1455,34.1588,33.8865,34.0193,3974400.0
2008-05-07 16:00:00,51.27,51.4,51.07,51.33,6367500.0,34.0459,34.1322,33.9131,34.0858,6367500.0
2008-05-07 16:10:00,51.33,51.35,51.33,51.35,57900.0,34.0858,34.099,34.0858,34.099,57900.0
2008-05-08 09:30:00,51.6,51.75,51.42,51.63,663300.0,34.265,34.3647,34.1455,34.285,663300.0
2008-05-08 09:40:00,51.62,51.68,51.45,51.67,599700.0,34.2783,34.3182,34.1654,34.3115,599700.0
2008-05-08 09:50:00,51.67,51.79,51.54,51.58,426600.0,34.3115,34.3912,34.2252,34.2518,426600.0
2008-05-08 10:00:00,51.57,51.64,51.48,51.56,640500.0,34.2451,34.2916,34.1854,34.2385,640500.0
2008-05-08 10:10:00,51.56,51.58,51.33,51.33,693900.0,34.2385,34.2518,34.0858,34.0858,693900.0
2008-05-08 10:20:00,51.33,51.46,51.33,51.46,434100.0,34.0858,34.1721,34.0858,34.1721,434100.0
2008-05-08 10:30:00,51.46,51.5,51.29,51.29,567300.0,34.1721,34.1986,34.0592,34.0592,567300.0
2008-05-08 10:40:00,51.28,51.5,51.28,51.36,494400.0,34.0526,34.1986,34.0526,34.1057,494400.0
2008-05-08 10:50:00,51.38,51.47,51.23,51.43,355500.0,34.119,34.1787,34.0193,34.1522,355500.0
2008-05-08 11:00:00,51.43,51.55,51.32,51.51,293100.0,34.1522,34.2318,34.0791,34.2053,293100.0
2008-05-08 11:10:00,51.51,51.72,51.46,51.63,429300.0,34.2053,34.3447,34.1721,34.285,429300.0
2008-05-08 11:20:00,51.63,51.74,51.6,51.73,202800.0,34.285,34.358,34.265,34.3514,202800.0
2008-05-08 11:30:00,51.73,51.89,51.7,51.72,422100.0,34.3514,34.4576,34.3315,34.3447,422100.0
2008-05-08 11:40:00,51.7,51.76,51.65,51.76,203400.0,34.3315,34.3713,34.2983,34.3713,203400.0
2008-05-08 11:50:00,51.76,51.78,51.63,51.68,168300.0,34.3713,34.3846,34.285,34.3182,168300.0
2008-05-08 12:00:00,51.69,51.74,51.64,51.74,171000.0,34.3248,34.358,34.2916,34.358,171000.0
2008-05-08 12:10:00,51.75,51.76,51.55,51.61,146700.0,34.3647,34.3713,34.2318,34.2717,146700.0
2008-05-08 12:20:00,51.62,51.63,51.51,51.51,148200.0,34.2783,34.285,34.2053,34.2053,148200.0
2008-05-08 12:30:00,51.51,51.6,51.46,51.55,132900.0,34.2053,34.265,34.1721,34.2318,132900.0
2008-05-08 12:40:00,51.56,51.65,51.52,51.65,135600.0,34.2385,34.2983,34.2119,34.2983,135600.0
2008-05-08 12:50:00,51.66,51.71,51.58,51.66,156000.0,34.3049,34.3381,34.2518,34.3049,156000.0
2008-05-08 13:00:00,51.65,51.74,51.65,51.71,109500.0,34.2983,34.358,34.2983,34.3381,109500.0
2008-05-08 13:10:00,51.71,51.72,51.58,51.69,165000.0,34.3381,34.3447,34.2518,34.3248,165000.0
2008-05-08 13:20:00,51.69,51.89,51.67,51.85,258600.0,34.3248,34.4576,34.3115,34.4311,258600.0
2008-05-08 13:30:00,51.86,51.92,51.76,51.78,222900.0,34.4377,34.4775,34.3713,34.3846,222900.0
2008-05-08 13:40:00,51.79,51.93,51.78,51.9,248400.0,34.3912,34.4842,34.3846,34.4643,248400.0
2008-05-08 13:50:00,51.91,52.09,51.91,52.06,306300.0,34.4709,34.5904,34.4709,34.5705,306300.0
2008-05-08 14:00:00,52.05,52.05,51.88,51.96,194400.0,34.5639,34.5639,34.451,34.5041,194400.0
2008-05-08 14:10:00,51.96,52.12,51.95,51.98,424200.0,34.5041,34.6104,34.4975,34.5174,424200.0
2008-05-08 14:20:00,51.98,52.06,51.94,51.98,284700.0,34.5174,34.5705,34.4908,34.5174,284700.0
2008-05-08 14:30:00,51.99,52.07,51.87,52.02,259800.0,34.524,34.5772,34.4443,34.5439,259800.0
2008-05-08 14:40:00,52.02,52.02,51.77,51.78,267000.0,34.5439,34.5439,34.3779,34.3846,267000.0
2008-05-08 14:50:00,51.77,51.89,51.72,51.79,250800.0,34.3779,34.4576,34.3447,34.3912,250800.0
2008-05-08 15:00:00,51.79,51.97,51.78,51.85,182100.0,34.3912,34.5107,34.3846,34.4311,182100.0
2008-05-08 15:10:00,51.85,51.85,51.61,51.72,336900.0,34.4311,34.4311,34.2717,34.3447,336900.0
2008-05-08 15:20:00,51.71,51.75,51.56,51.63,451200.0,34.3381,34.3647,34.2385,34.285,451200.0
2008-05-08 15:30:00,51.63,51.82,51.63,51.79,314100.0,34.285,34.4111,34.285,34.3912,314100.0
2008-05-08 15:40:00,51.78,51.88,51.64,51.87,459900.0,34.3846,34.451,34.2916,34.4443,459900.0
2008-05-08 15:50:00,51.87,51.98,51.79,51.95,1804800.0,34.4443,34.5174,34.3912,34.4975,1804800.0
2008-05-08 16:00:00,51.95,51.98,51.77,51.77,2237400.0,34.4975,34.5174,34.3779,34.3779,2237400.0
2008-05-08 16:10:00,51.7,51.7,51.7,51.7,1500.0,34.3315,34.3315,34.3315,34.3315,1500.0
2008-05-09 09:30:00,50.73,50.79,50.43,50.61,915000.0,33.6873,33.7272,33.4881,33.6076,915000.0
2008-05-09 09:40:00,50.6,50.85,50.59,50.63,683700.0,33.601,33.767,33.5944,33.6209,683700.0
2008-05-09 09:50:00,50.61,50.71,50.61,50.64,294900.0,33.6076,33.674,33.6076,33.6276,294900.0
2008-05-09 10:00:00,50.64,50.82,50.63,50.75,422100.0,33.6276,33.7471,33.6209,33.7006,422100.0
2008-05-09 10:10:00,50.77,50.87,50.66,50.86,402000.0,33.7139,33.7803,33.6408,33.7737,402000.0
2008-05-09 10:20:00,50.85,50.86,50.74,50.77,245700.0,33.767,33.7737,33.694,33.7139,245700.0
2008-05-09 10:30:00,50.77,50.9,50.75,50.87,444300.0,33.7139,33.8002,33.7006,33.7803,444300.0
2008-05-09 10:40:00,50.86,51.04,50.85,50.96,478800.0,33.7737,33.8932,33.767,33.8401,478800.0
2008-05-09 10:50:00,50.96,51.01,50.89,50.95,233400.0,33.8401,33.8733,33.7936,33.8334,233400.0
2008-05-09 11:00:00,50.96,50.99,50.9,50.93,199800.0,33.8401,33.86,33.8002,33.8201,199800.0
2008-05-09 11:10:00,50.93,50.95,50.86,50.89,220200.0,33.8201,33.8334,33.7737,33.7936,220200.0
2008-05-09 11:20:00,50.89,51.0,50.78,50.94,394200.0,33.7936,33.8666,33.7205,33.8268,394200.0
2008-05-09 11:30:00,50.93,50.98,50.78,50.83,271800.0,33.8201,33.8533,33.7205,33.7537,271800.0
2008-05-09 11:40:00,50.84,50.9,50.8,50.85,168300.0,33.7604,33.8002,33.7338,33.767,168300.0
2008-05-09 11:50:00,50.87,50.89,50.79,50.81,313200.0,33.7803,33.7936,33.7272,33.7404,313200.0
2008-05-09 12:00:00,50.83,50.83,50.76,50.78,274500.0,33.7537,33.7537,33.7072,33.7205,274500.0
2008-05-09 12:10:00,50.78,50.83,50.75,50.78,148800.0,33.7205,33.7537,33.7006,33.7205,148800.0
2008-05-09 12:20:00,50.78,50.82,50.73,50.82,137700.0,33.7205,33.7471,33.6873,33.7471,137700.0
2008-05-09 12:30:00,50.82,50.87,50.75,50.79,254100.0,33.7471,33.7803,33.7006,33.7272,254100.0
2008-05-09 12:40:00,50.79,50.85,50.75,50.85,98700.0,33.7272,33.767,33.7006,33.767,98700.0
2008-05-09 12:50:00,50.84,50.94,50.8,50.92,148200.0,33.7604,33.8268,33.7338,33.8135,148200.0
2008-05-09 13:00:00,50.91,50.93,50.76,50.79,157200.0,33.8069,33.8201,33.7072,33.7272,157200.0
2008-05-09 13:10:00,50.79,50.85,50.62,50.68,297300.0,33.7272,33.767,33.6143,33.6541,297300.0
2008-05-09 13:20:00,50.68,50.69,50.62,50.62,298800.0,33.6541,33.6608,33.6143,33.6143,298800.0
2008-05-09 13:30:00,50.62,50.63,50.52,50.55,414300.0,33.6143,33.6209,33.5479,33.5678,414300.0
2008-05-09 13:40:00,50.55,50.58,50.5,50.57,237600.0,33.5678,33.5877,33.5346,33.5811,237600.0
2008-05-09 13:50:00,50.57,50.67,50.5,50.63,309600.0,33.5811,33.6475,33.5346,33.6209,309600.0
2008-05-09 14:00:00,50.62,50.74,50.6,50.69,157800.0,33.6143,33.694,33.601,33.6608,157800.0
2008-05-09 14:10:00,50.69,50.75,50.62,50.69,136500.0,33.6608,33.7006,33.6143,33.6608,136500.0
2008-05-09 14:20:00,50.69,50.7,50.59,50.62,161700.0,33.6608,33.6674,33.5944,33.6143,161700.0
2008-05-09 14:30:00,50.62,50.7,50.61,50.7,157500.0,33.6143,33.6674,33.6076,33.6674,157500.0
2008-05-09 14:40:00,50.7,50.72,50.63,50.63,188100.0,33.6674,33.6807,33.6209,33.6209,188100.0
2008-05-09 14:50:00,50.62,50.77,50.62,50.72,207000.0,33.6143,33.7139,33.6143,33.6807,207000.0
2008-05-09 15:00:00,50.71,50.79,50.7,50.78,130500.0,33.674,33.7272,33.6674,33.7205,130500.0
2008-05-09 15:10:00,50.79,50.79,50.7,50.74,134400.0,33.7272,33.7272,33.6674,33.694,134400.0
2008-05-09 15:20:00,50.75,50.89,50.65,50.87,270000.0,33.7006,33.7936,33.6342,33.7803,270000.0
2008-05-09 15:30:00,50.86,51.0,50.85,50.92,321900.0,33.7737,33.8666,33.767,33.8135,321900.0
2008-05-09 15:40:00,50.94,50.99,50.75,50.78,525000.0,33.8268,33.86,33.7006,33.7205,525000.0
2008-05-09 15:50:00,50.79,51.08,50.68,50.73,1410600.0,33.7272,33.9197,33.6541,33.6873,1410600.0
2008-05-12 09:30:00,50.83,50.92,50.58,50.71,443100.0,33.7537,33.8135,33.5877,33.674,443100.0
2008-05-12 09:40:00,50.7,50.75,50.43,50.45,829500.0,33.6674,33.7006,33.4881,33.5014,829500.0
2008-05-12 09:50:00,50.45,50.45,50.04,50.12,819900.0,33.5014,33.5014,33.2291,33.2823,819900.0
2008-05-12 10:00:00,50.13,50.2,50.06,50.1,366600.0,33.2889,33.3354,33.2424,33.269,366600.0
2008-05-12 10:10:00,50.11,50.18,50.05,50.09,420600.0,33.2756,33.3221,33.2358,33.2623,420600.0
2008-05-12 10:20:00,50.09,50.32,50.09,50.24,281400.0,33.2623,33.4151,33.2623,33.3619,281400.0
2008-05-12 10:30:00,50.23,50.31,50.2,50.3,281100.0,33.3553,33.4084,33.3354,33.4018,281100.0
2008-05-12 10:40:00,50.3,50.37,50.29,50.31,366300.0,33.4018,33.4483,33.3951,33.4084,366300.0
2008-05-12 10:50:00,50.32,50.32,50.17,50.21,412500.0,33.4151,33.4151,33.3155,33.342,412500.0
2008-05-12 11:00:00,50.22,50.38,50.19,50.38,223800.0,33.3487,33.4549,33.3287,33.4549,223800.0
2008-05-12 11:10:00,50.37,50.39,50.24,50.3,367800.0,33.4483,33.4615,33.3619,33.4018,367800.0
2008-05-12 11:20:00,50.26,50.46,50.26,50.46,607800.0,33.3752,33.508,33.3752,33.508,607800.0
2008-05-12 11:30:00,50.46,50.5,50.42,50.5,200700.0,33.508,33.5346,33.4815,33.5346,200700.0
2008-05-12 11:40:00,50.5,50.71,50.44,50.7,433500.0,33.5346,33.674,33.4947,33.6674,433500.0
2008-05-12 11:50:00,50.71,50.74,50.13,50.58,251700.0,33.674,33.694,33.2889,33.5877,251700.0
2008-05-12 12:00:00,50.59,50.67,50.55,50.59,163500.0,33.5944,33.6475,33.5678,33.5944,163500.0
2008-05-12 12:10:00,50.59,50.59,50.41,50.43,197100.0,33.5944,33.5944,33.4748,33.4881,197100.0
2008-05-12 12:20:00,50.43,50.44,50.33,50.36,246300.0,33.4881,33.4947,33.4217,33.4416,246300.0
2008-05-12 12:30:00,50.36,50.39,50.31,50.34,130800.0,33.4416,33.4615,33.4084,33.4283,130800.0
2008-05-12 12:40:00,50.34,50.34,50.27,50.28,213300.0,33.4283,33.4283,33.3819,33.3885,213300.0
2008-05-12 12:50:00,50.28,50.38,50.27,50.29,232500.0,33.3885,33.4549,33.3819,33.3951,232500.0
2008-05-12 13:00:00,50.29,50.3,50.24,50.25,168300.0,33.3951,33.4018,33.3619,33.3686,168300.0
2008-05-12 13:10:00,50.26,50.34,50.23,50.31,147000.0,33.3752,33.4283,33.3553,33.4084,147000.0
2008-05-12 13:20:00,50.3,50.36,50.21,50.22,92400.0,33.4018,33.4416,33.342,33.3487,92400.0
2008-05-12 13:30:00,50.22,50.25,50.14,50.16,154500.0,33.3487,33.3686,33.2955,33.3088,154500.0
2008-05-12 13:40:00,50.16,50.29,50.14,50.28,140400.0,33.3088,33.3951,33.2955,33.3885,140400.0
2008-05-12 13:50:00,50.28,50.33,50.25,50.28,56700.0,33.3885,33.4217,33.3686,33.3885,56700.0
2008-05-12 14:00:00,50.27,50.29,50.23,50.27,127800.0,33.3819,33.3951,33.3553,33.3819,127800.0
2008-05-12 14:10:00,50.27,50.42,50.27,50.35,244800.0,33.3819,33.4815,33.3819,33.435,244800.0
2008-05-12 14:20:00,50.36,50.52,50.33,50.43,185400.0,33.4416,33.5479,33.4217,33.4881,185400.0
2008-05-12 14:30:00,50.43,50.55,50.33,50.49,363300.0,33.4881,33.5678,33.4217,33.528,363300.0
2008-05-12 14:40:00,50.49,50.6,50.49,50.58,214200.0,33.528,33.601,33.528,33.5877,214200.0
2008-05-12 14:50:00,50.57,50.67,50.56,50.64,222300.0,33.5811,33.6475,33.5744,33.6276,222300.0
2008-05-12 15:00:00,50.64,50.76,50.54,50.65,614100.0,33.6276,33.7072,33.5612,33.6342,614100.0
2008-05-12 15:10:00,50.66,50.7,50.63,50.7,189000.0,33.6408,33.6674,33.6209,33.6674,189000.0
2008-05-12 15:20:00,50.7,50.75,50.65,50.7,289800.0,33.6674,33.7006,33.6342,33.6674,289800.0
2008-05-12 15:30:00,50.7,50.74,50.62,50.72,320400.0,33.6674,33.694,33.6143,33.6807,320400.0
2008-05-12 15:40:00,50.7,50.73,50.61,50.68,473400.0,33.6674,33.6873,33.6076,33.6541,473400.0
2008-05-12 15:50:00,50.69,50.9,50.69,50.82,1618200.0,33.6608,33.8002,33.6608,33.7471,1618200.0
2008-05-13 09:30:00,51.65,51.74,51.49,51.5,504300.0,34.2983,34.358,34.192,34.1986,504300.0
2008-05-13 09:40:00,51.5,51.57,51.42,51.48,358200.0,34.1986,34.2451,34.1455,34.1854,358200.0
2008-05-13 09:50:00,51.47,51.48,51.25,51.33,304200.0,34.1787,34.1854,34.0326,34.0858,304200.0
2008-05-13 10:00:00,51.33,51.41,51.2,51.36,240000.0,34.0858,34.1389,33.9994,34.1057,240000.0
2008-05-13 10:10:00,51.37,51.42,51.23,51.35,172200.0,34.1123,34.1455,34.0193,34.099,172200.0
2008-05-13 10:20:00,51.35,51.4,51.28,51.3,144300.0,34.099,34.1322,34.0526,34.0658,144300.0
2008-05-13 10:30:00,51.33,51.4,51.3,51.37,136800.0,34.0858,34.1322,34.0658,34.1123,136800.0
2008-05-13 10:40:00,51.37,51.41,51.21,51.24,340200.0,34.1123,34.1389,34.0061,34.026,340200.0
2008-05-13 10:50:00,51.26,51.26,51.04,51.08,283500.0,34.0393,34.0393,33.8932,33.9197,283500.0
2008-05-13 11:00:00,51.07,51.12,51.02,51.12,219000.0,33.9131,33.9463,33.8799,33.9463,219000.0
2008-05-13 11:10:00,51.13,51.19,51.11,51.19,168900.0,33.9529,33.9928,33.9397,33.9928,168900.0
2008-05-13 11:20:00,51.18,51.27,51.11,51.11,252300.0,33.9861,34.0459,33.9397,33.9397,252300.0
2008-05-13 11:30:00,51.11,51.16,51.05,51.06,176700.0,33.9397,33.9729,33.8998,33.9065,176700.0
2008-05-13 11:40:00,51.07,51.16,51.04,51.08,261300.0,33.9131,33.9729,33.8932,33.9197,261300.0
2008-05-13 11:50:00,51.08,51.18,51.05,51.16,331500.0,33.9197,33.9861,33.8998,33.9729,331500.0
2008-05-13 12:00:00,51.15,51.26,51.14,51.25,139200.0,33.9662,34.0393,33.9596,34.0326,139200.0
2008-05-13 12:10:00,51.25,51.26,51.16,51.23,106500.0,34.0326,34.0393,33.9729,34.0193,106500.0
2008-05-13 12:20:00,51.27,51.33,51.22,51.24,120600.0,34.0459,34.0858,34.0127,34.026,120600.0
2008-05-13 12:30:00,51.24,51.34,51.14,51.3,562200.0,34.026,34.0924,33.9596,34.0658,562200.0
2008-05-13 12:40:00,51.31,51.32,51.2,51.25,164700.0,34.0725,34.0791,33.9994,34.0326,164700.0
2008-05-13 12:50:00,51.26,51.37,51.23,51.36,157200.0,34.0393,34.1123,34.0193,34.1057,157200.0
2008-05-13 13:00:00,51.37,51.41,51.31,51.33,156000.0,34.1123,34.1389,34.0725,34.0858,156000.0
2008-05-13 13:10:00,51.34,51.38,51.3,51.33,56700.0,34.0924,34.119,34.0658,34.0858,56700.0
2008-05-13 13:20:00,51.33,51.36,51.29,51.34,94500.0,34.0858,34.1057,34.0592,34.0924,94500.0
2008-05-13 13:30:00,51.33,51.42,51.29,51.36,86700.0,34.0858,34.1455,34.0592,34.1057,86700.0
2008-05-13 13:40:00,51.37,51.43,51.33,51.35,45900.0,34.1123,34.1522,34.0858,34.099,45900.0
2008-05-13 13:50:00,51.35,51.42,51.33,51.35,52800.0,34.099,34.1455,34.0858,34.099,52800.0
2008-05-13 14:00:00,51.35,51.43,51.35,51.42,64800.0,34.099,34.1522,34.099,34.1455,64800.0
2008-05-13 14:10:00,51.42,51.42,51.39,51.41,60600.0,34.1455,34.1455,34.1256,34.1389,60600.0
2008-05-13 14:20:00,51.4,51.44,51.38,51.39,79200.0,34.1322,34.1588,34.119,34.1256,79200.0
2008-05-13 14:30:00,51.39,51.47,51.39,51.46,150000.0,34.1256,34.1787,34.1256,34.1721,150000.0
2008-05-13 14:40:00,51.46,51.47,51.36,51.39,114000.0,34.1721,34.1787,34.1057,34.1256,114000.0
2008-05-13 14:50:00,51.41,51.61,51.41,51.59,255000.0,34.1389,34.2717,34.1389,34.2584,255000.0
2008-05-13 15:00:00,51.59,51.63,51.57,51.59,131400.0,34.2584,34.285,34.2451,34.2584,131400.0
2008-05-13 15:10:00,51.59,51.62,51.42,51.45,107100.0,34.2584,34.2783,34.1455,34.1654,107100.0
2008-05-13 15:20:00,51.45,51.52,51.37,51.44,220200.0,34.1654,34.2119,34.1123,34.1588,220200.0
2008-05-13 15:30:00,51.44,51.49,51.36,51.4,233700.0,34.1588,34.192,34.1057,34.1322,233700.0
2008-05-13 15:40:00,51.39,51.45,51.32,51.33,408000.0,34.1256,34.1654,34.0791,34.0858,408000.0
2008-05-13 15:50:00,51.33,51.67,51.33,51.62,1268400.0,34.0858,34.3115,34.0858,34.2783,1268400.0
2008-05-14 09:30:00,51.86,51.97,51.78,51.95,353400.0,34.4377,34.5107,34.3846,34.4975,353400.0
2008-05-14 09:40:00,51.94,51.99,51.83,51.91,573000.0,34.4908,34.524,34.4178,34.4709,573000.0
2008-05-14 09:50:00,51.93,52.04,51.92,52.0,268200.0,34.4842,34.5572,34.4775,34.5307,268200.0
2008-05-14 10:00:00,52.0,52.15,51.99,52.15,198600.0,34.5307,34.6303,34.524,34.6303,198600.0
2008-05-14 10:10:00,52.14,52.23,52.07,52.17,245100.0,34.6236,34.6834,34.5772,34.6436,245100.0
2008-05-14 10:20:00,52.17,52.26,52.17,52.23,155100.0,34.6436,34.7033,34.6436,34.6834,155100.0
2008-05-14 10:30:00,52.24,52.33,52.21,52.26,208500.0,34.69,34.7498,34.6701,34.7033,208500.0
2008-05-14 10:40:00,52.26,52.31,52.17,52.19,111300.0,34.7033,34.7365,34.6436,34.6568,111300.0
2008-05-14 10:50:00,52.18,52.22,52.11,52.12,202800.0,34.6502,34.6768,34.6037,34.6104,202800.0
2008-05-14 11:00:00,52.12,52.14,52.05,52.1,156600.0,34.6104,34.6236,34.5639,34.5971,156600.0
2008-05-14 11:10:00,52.1,52.16,52.03,52.13,169500.0,34.5971,34.6369,34.5506,34.617,169500.0
2008-05-14 11:20:00,52.12,52.28,52.05,52.28,156300.0,34.6104,34.7166,34.5639,34.7166,156300.0
2008-05-14 11:30:00,52.27,52.29,52.21,52.25,67200.0,34.71,34.7232,34.6701,34.6967,67200.0
2008-05-14 11:40:00,52.27,52.39,52.26,52.38,150900.0,34.71,34.7896,34.7033,34.783,150900.0
2008-05-14 11:50:00,52.38,52.41,52.31,52.37,92400.0,34.783,34.8029,34.7365,34.7764,92400.0
2008-05-14 12:00:00,52.36,52.47,52.33,52.36,161400.0,34.7697,34.8428,34.7498,34.7697,161400.0
2008-05-14 12:10:00,52.37,52.45,52.35,52.44,123600.0,34.7764,34.8295,34.7631,34.8229,123600.0
2008-05-14 12:20:00,52.43,52.47,52.35,52.36,135300.0,34.8162,34.8428,34.7631,34.7697,135300.0
2008-05-14 12:30:00,52.36,52.45,52.35,52.44,106200.0,34.7697,34.8295,34.7631,34.8229,106200.0
2008-05-14 12:40:00,52.44,52.45,52.37,52.38,101400.0,34.8229,34.8295,34.7764,34.783,101400.0
2008-05-14 12:50:00,52.4,52.43,52.36,52.42,93900.0,34.7963,34.8162,34.7697,34.8096,93900.0
2008-05-14 13:00:00,52.42,52.47,52.39,52.47,87000.0,34.8096,34.8428,34.7896,34.8428,87000.0
2008-05-14 13:10:00,52.46,52.52,52.46,52.52,108600.0,34.8361,34.876,34.8361,34.876,108600.0
2008-05-14 13:20:00,52.51,52.52,52.45,52.47,54300.0,34.8693,34.876,34.8295,34.8428,54300.0
2008-05-14 13:30:00,52.48,52.53,52.43,52.5,89400.0,34.8494,34.8826,34.8162,34.8627,89400.0
2008-05-14 13:40:00,52.5,52.55,52.5,52.51,66600.0,34.8627,34.8959,34.8627,34.8693,66600.0
2008-05-14 13:50:00,52.51,52.54,52.49,52.53,57900.0,34.8693,34.8893,34.8561,34.8826,57900.0
2008-05-14 14:00:00,52.53,52.56,52.44,52.48,265200.0,34.8826,34.9025,34.8229,34.8494,265200.0
2008-05-14 14:10:00,52.48,52.54,52.47,52.53,259800.0,34.8494,34.8893,34.8428,34.8826,259800.0
2008-05-14 14:20:00,52.53,52.55,52.48,52.51,176700.0,34.8826,34.8959,34.8494,34.8693,176700.0
2008-05-14 14:30:00,52.51,52.61,52.5,52.5,191400.0,34.8693,34.9357,34.8627,34.8627,191400.0
2008-05-14 14:40:00,52.51,52.57,52.47,52.56,208500.0,34.8693,34.9092,34.8428,34.9025,208500.0
2008-05-14 14:50:00,52.57,52.57,52.48,52.51,315000.0,34.9092,34.9092,34.8494,34.8693,315000.0
2008-05-14 15:00:00,52.49,52.51,52.34,52.34,456000.0,34.8561,34.8693,34.7564,34.7564,456000.0
2008-05-14 15:10:00,52.34,52.47,52.32,52.42,408900.0,34.7564,34.8428,34.7432,34.8096,408900.0
2008-05-14 15:20:00,52.43,52.44,52.22,52.22,221400.0,34.8162,34.8229,34.6768,34.6768,221400.0
2008-05-14 15:30:00,52.23,52.23,51.98,52.05,489600.0,34.6834,34.6834,34.5174,34.5639,489600.0
2008-05-14 15:40:00,52.06,52.12,51.86,52.04,675300.0,34.5705,34.6104,34.4377,34.5572,675300.0
2008-05-14 15:50:00,52.05,52.07,51.86,51.96,960000.0,34.5639,34.5772,34.4377,34.5041,960000.0
2008-05-14 16:00:00,51.97,52.06,51.93,51.93,2479500.0,34.5107,34.5705,34.4842,34.4842,2479500.0
2008-05-14 16:10:00,51.98,51.98,51.98,51.98,3600.0,34.5174,34.5174,34.5174,34.5174,3600.0
2008-05-15 09:30:00,52.08,52.19,51.94,52.13,350700.0,34.5838,34.6568,34.4908,34.617,350700.0
2008-05-15 09:40:00,52.15,52.18,51.99,52.15,192600.0,34.6303,34.6502,34.524,34.6303,192600.0
2008-05-15 09:50:00,52.16,52.23,52.05,52.2,198000.0,34.6369,34.6834,34.5639,34.6635,198000.0
2008-05-15 10:00:00,52.2,52.29,52.13,52.2,373200.0,34.6635,34.7232,34.617,34.6635,373200.0
2008-05-15 10:10:00,52.22,52.22,51.99,52.06,196500.0,34.6768,34.6768,34.524,34.5705,196500.0
2008-05-15 10:20:00,52.06,52.22,52.03,52.21,245700.0,34.5705,34.6768,34.5506,34.6701,245700.0
2008-05-15 10:30:00,52.2,52.28,52.16,52.26,323400.0,34.6635,34.7166,34.6369,34.7033,323400.0
2008-05-15 10:40:00,52.27,52.38,52.27,52.36,319200.0,34.71,34.783,34.71,34.7697,319200.0
2008-05-15 10:50:00,52.37,52.43,52.34,52.42,132900.0,34.7764,34.8162,34.7564,34.8096,132900.0
2008-05-15 11:00:00,52.42,52.44,52.35,52.41,153300.0,34.8096,34.8229,34.7631,34.8029,153300.0
2008-05-15 11:10:00,52.4,52.41,52.29,52.31,151200.0,34.7963,34.8029,34.7232,34.7365,151200.0
2008-05-15 11:20:00,52.31,52.31,52.23,52.23,109500.0,34.7365,34.7365,34.6834,34.6834,109500.0
2008-05-15 11:30:00,52.25,52.34,52.22,52.29,185100.0,34.6967,34.7564,34.6768,34.7232,185100.0
2008-05-15 11:40:00,52.28,52.3,52.21,52.24,136500.0,34.7166,34.7299,34.6701,34.69,136500.0
2008-05-15 11:50:00,52.24,52.35,52.2,52.35,268500.0,34.69,34.7631,34.6635,34.7631,268500.0
2008-05-15 12:00:00,52.35,52.39,52.32,52.34,164400.0,34.7631,34.7896,34.7432,34.7564,164400.0
2008-05-15 12:10:00,52.34,52.34,52.15,52.2,202800.0,34.7564,34.7564,34.6303,34.6635,202800.0
2008-05-15 12:20:00,52.19,52.32,52.19,52.31,255300.0,34.6568,34.7432,34.6568,34.7365,255300.0
2008-05-15 12:30:00,52.31,52.4,52.31,52.39,132600.0,34.7365,34.7963,34.7365,34.7896,132600.0
2008-05-15 12:40:00,52.41,52.42,52.31,52.34,142800.0,34.8029,34.8096,34.7365,34.7564,142800.0
2008-05-15 12:50:00,52.34,52.36,52.28,52.34,105900.0,34.7564,34.7697,34.7166,34.7564,105900.0
2008-05-15 13:00:00,52.33,52.4,52.32,52.34,123000.0,34.7498,34.7963,34.7432,34.7564,123000.0
2008-05-15 13:10:00,52.33,52.37,52.25,52.28,153300.0,34.7498,34.7764,34.6967,34.7166,153300.0
2008-05-15 13:20:00,52.29,52.34,52.26,52.28,94200.0,34.7232,34.7564,34.7033,34.7166,94200.0
2008-05-15 13:30:00,52.29,52.36,52.22,52.23,209700.0,34.7232,34.7697,34.6768,34.6834,209700.0
2008-05-15 13:40:00,52.23,52.31,52.19,52.29,133800.0,34.6834,34.7365,34.6568,34.7232,133800.0
2008-05-15 13:50:00,52.28,52.33,52.22,52.29,149400.0,34.7166,34.7498,34.6768,34.7232,149400.0
2008-05-15 14:00:00,52.3,52.38,52.26,52.37,159900.0,34.7299,34.783,34.7033,34.7764,159900.0
2008-05-15 14:10:00,52.37,52.43,52.36,52.4,146400.0,34.7764,34.8162,34.7697,34.7963,146400.0
2008-05-15 14:20:00,52.41,52.46,52.3,52.35,243300.0,34.8029,34.8361,34.7299,34.7631,243300.0
2008-05-15 14:30:00,52.35,52.43,52.34,52.42,98700.0,34.7631,34.8162,34.7564,34.8096,98700.0
2008-05-15 14:40:00,52.4,52.52,52.38,52.52,332100.0,34.7963,34.876,34.783,34.876,332100.0
2008-05-15 14:50:00,52.51,52.61,52.46,52.48,229200.0,34.8693,34.9357,34.8361,34.8494,229200.0
2008-05-15 15:00:00,52.48,52.53,52.41,52.49,167700.0,34.8494,34.8826,34.8029,34.8561,167700.0
2008-05-15 15:10:00,52.49,52.52,52.45,52.48,150600.0,34.8561,34.876,34.8295,34.8494,150600.0
2008-05-15 15:20:00,52.47,52.53,52.4,52.48,164100.0,34.8428,34.8826,34.7963,34.8494,164100.0
2008-05-15 15:30:00,52.48,52.58,52.39,52.58,246900.0,34.8494,34.9158,34.7896,34.9158,246900.0
2008-05-15 15:40:00,52.58,52.75,52.54,52.68,573000.0,34.9158,35.0287,34.8893,34.9822,573000.0
2008-05-15 15:50:00,52.69,52.74,52.52,52.68,1699500.0,34.9889,35.0221,34.876,34.9822,1699500.0
2008-05-15 16:00:00,52.71,52.73,52.6,52.72,5095200.0,35.0021,35.0154,34.9291,35.0088,5095200.0
2008-05-15 16:10:00,52.72,52.72,52.72,52.72,9900.0,35.0088,35.0088,35.0088,35.0088,9900.0
2008-05-16 09:30:00,52.66,52.82,52.53,52.75,420000.0,34.9689,35.0752,34.8826,35.0287,420000.0
2008-05-16 09:40:00,52.73,52.87,52.66,52.85,410700.0,35.0154,35.1084,34.9689,35.0951,410700.0
2008-05-16 09:50:00,52.86,53.05,52.86,52.9,690300.0,35.1018,35.2279,35.1018,35.1283,690300.0
2008-05-16 10:00:00,52.91,52.97,52.75,52.75,360000.0,35.135,35.1748,35.0287,35.0287,360000.0
2008-05-16 10:10:00,52.75,52.86,52.68,52.83,385800.0,35.0287,35.1018,34.9822,35.0818,385800.0
2008-05-16 10:20:00,52.83,52.86,52.65,52.76,360900.0,35.0818,35.1018,34.9623,35.0353,360900.0
2008-05-16 10:30:00,52.77,52.83,52.74,52.8,398100.0,35.042,35.0818,35.0221,35.0619,398100.0
2008-05-16 10:40:00,52.8,52.86,52.76,52.76,314700.0,35.0619,35.1018,35.0353,35.0353,314700.0
2008-05-16 10:50:00,52.75,52.81,52.63,52.74,633900.0,35.0287,35.0686,34.949,35.0221,633900.0
2008-05-16 11:00:00,52.72,52.74,52.62,52.66,255600.0,35.0088,35.0221,34.9424,34.9689,255600.0
2008-05-16 11:10:00,52.65,52.67,52.54,52.62,183600.0,34.9623,34.9756,34.8893,34.9424,183600.0
2008-05-16 11:20:00,52.62,52.65,52.54,52.58,145500.0,34.9424,34.9623,34.8893,34.9158,145500.0
2008-05-16 11:30:00,52.58,52.67,52.53,52.64,203100.0,34.9158,34.9756,34.8826,34.9557,203100.0
2008-05-16 11:40:00,52.63,52.75,52.63,52.74,158700.0,34.949,35.0287,34.949,35.0221,158700.0
2008-05-16 11:50:00,52.73,52.77,52.67,52.68,117300.0,35.0154,35.042,34.9756,34.9822,117300.0
2008-05-16 12:00:00,52.68,52.74,52.67,52.71,194400.0,34.9822,35.0221,34.9756,35.0021,194400.0
2008-05-16 12:10:00,52.72,52.82,52.72,52.81,136800.0,35.0088,35.0752,35.0088,35.0686,136800.0
2008-05-16 12:20:00,52.81,52.84,52.75,52.81,157500.0,35.0686,35.0885,35.0287,35.0686,157500.0
2008-05-16 12:30:00,52.82,52.88,52.76,52.81,161100.0,35.0752,35.115,35.0353,35.0686,161100.0
2008-05-16 12:40:00,52.84,52.9,52.79,52.85,133500.0,35.0885,35.1283,35.0553,35.0951,133500.0
2008-05-16 12:50:00,52.86,52.89,52.79,52.85,159000.0,35.1018,35.1217,35.0553,35.0951,159000.0
2008-05-16 13:00:00,52.84,52.92,52.8,52.91,104700.0,35.0885,35.1416,35.0619,35.135,104700.0
2008-05-16 13:10:00,52.91,52.93,52.77,52.77,183600.0,35.135,35.1482,35.042,35.042,183600.0
2008-05-16 13:20:00,52.78,52.89,52.76,52.86,124200.0,35.0486,35.1217,35.0353,35.1018,124200.0
2008-05-16 13:30:00,52.87,52.87,52.77,52.8,144000.0,35.1084,35.1084,35.042,35.0619,144000.0
2008-05-16 13:40:00,52.79,52.83,52.72,52.76,103800.0,35.0553,35.0818,35.0088,35.0353,103800.0
2008-05-16 13:50:00,52.75,52.9,52.74,52.82,96600.0,35.0287,35.1283,35.0221,35.0752,96600.0
2008-05-16 14:00:00,52.81,52.85,52.77,52.78,103800.0,35.0686,35.0951,35.042,35.0486,103800.0
2008-05-16 14:10:00,52.79,52.88,52.78,52.85,172800.0,35.0553,35.115,35.0486,35.0951,172800.0
2008-05-16 14:20:00,52.85,52.92,52.8,52.87,140100.0,35.0951,35.1416,35.0619,35.1084,140100.0
2008-05-16 14:30:00,52.87,52.9,52.83,52.89,164100.0,35.1084,35.1283,35.0818,35.1217,164100.0
2008-05-16 14:40:00,52.89,52.99,52.87,52.92,167700.0,35.1217,35.1881,35.1084,35.1416,167700.0
2008-05-16 14:50:00,52.92,52.98,52.9,52.92,199200.0,35.1416,35.1814,35.1283,35.1416,199200.0
2008-05-16 15:00:00,52.92,52.97,52.88,52.95,158100.0,35.1416,35.1748,35.115,35.1615,158100.0
2008-05-16 15:10:00,52.95,52.95,52.86,52.93,195000.0,35.1615,35.1615,35.1018,35.1482,195000.0
2008-05-16 15:20:00,52.93,52.98,52.87,52.89,203100.0,35.1482,35.1814,35.1084,35.1217,203100.0
2008-05-16 15:30:00,52.89,52.96,52.81,52.92,390000.0,35.1217,35.1682,35.0686,35.1416,390000.0
2008-05-16 15:40:00,52.93,52.95,52.83,52.91,405000.0,35.1482,35.1615,35.0818,35.135,405000.0
2008-05-16 15:50:00,52.91,52.92,52.78,52.9,591300.0,35.135,35.1416,35.0486,35.1283,591300.0
2008-05-19 09:30:00,52.9,53.0,52.81,52.93,851700.0,35.1283,35.1947,35.0686,35.1482,851700.0
2008-05-19 09:40:00,52.93,53.13,52.88,53.12,332400.0,35.1482,35.281,35.115,35.2744,332400.0
2008-05-19 09:50:00,53.13,53.19,53.09,53.16,197400.0,35.281,35.3209,35.2545,35.301,197400.0
2008-05-19 10:00:00,53.16,53.37,53.1,53.37,460500.0,35.301,35.4404,35.2611,35.4404,460500.0
2008-05-19 10:10:00,53.38,53.41,53.23,53.29,461700.0,35.4471,35.467,35.3475,35.3873,461700.0
2008-05-19 10:20:00,53.3,53.32,53.17,53.18,498900.0,35.3939,35.4072,35.3076,35.3142,498900.0
2008-05-19 10:30:00,53.18,53.33,53.15,53.26,368100.0,35.3142,35.4139,35.2943,35.3674,368100.0
2008-05-19 10:40:00,53.26,53.32,53.22,53.31,184200.0,35.3674,35.4072,35.3408,35.4006,184200.0
2008-05-19 10:50:00,53.32,53.39,53.3,53.38,267300.0,35.4072,35.4537,35.3939,35.4471,267300.0
2008-05-19 11:00:00,53.38,53.44,53.35,53.4,223500.0,35.4471,35.4869,35.4271,35.4603,223500.0
2008-05-19 11:10:00,53.4,53.49,53.36,53.49,311100.0,35.4603,35.5201,35.4338,35.5201,311100.0
2008-05-19 11:20:00,53.49,53.53,53.39,53.49,311700.0,35.5201,35.5467,35.4537,35.5201,311700.0
2008-05-19 11:30:00,53.48,53.59,53.47,53.58,370500.0,35.5135,35.5865,35.5068,35.5799,370500.0
2008-05-19 11:40:00,53.58,53.69,53.56,53.58,285000.0,35.5799,35.6529,35.5666,35.5799,285000.0
2008-05-19 11:50:00,53.59,53.59,53.47,53.51,370800.0,35.5865,35.5865,35.5068,35.5334,370800.0
2008-05-19 12:00:00,53.5,53.63,53.48,53.62,92700.0,35.5267,35.6131,35.5135,35.6064,92700.0
2008-05-19 12:10:00,53.63,53.66,53.56,53.58,104700.0,35.6131,35.633,35.5666,35.5799,104700.0
2008-05-19 12:20:00,53.59,53.65,53.53,53.57,166200.0,35.5865,35.6264,35.5467,35.5732,166200.0
2008-05-19 12:30:00,53.57,53.65,53.52,53.53,122700.0,35.5732,35.6264,35.54,35.5467,122700.0
2008-05-19 12:40:00,53.52,53.61,53.46,53.5,129600.0,35.54,35.5998,35.5002,35.5267,129600.0
2008-05-19 12:50:00,53.51,53.53,53.4,53.41,193500.0,35.5334,35.5467,35.4603,35.467,193500.0
2008-05-19 13:00:00,53.42,53.54,53.41,53.47,168900.0,35.4736,35.5533,35.467,35.5068,168900.0
2008-05-19 13:10:00,53.47,53.51,53.41,53.49,168600.0,35.5068,35.5334,35.467,35.5201,168600.0
2008-05-19 13:20:00,53.49,53.62,53.45,53.6,144900.0,35.5201,35.6064,35.4935,35.5932,144900.0
2008-05-19 13:30:00,53.62,53.63,53.51,53.56,172500.0,35.6064,35.6131,35.5334,35.5666,172500.0
2008-05-19 13:40:00,53.57,53.62,53.45,53.47,103200.0,35.5732,35.6064,35.4935,35.5068,103200.0
2008-05-19 13:50:00,53.47,53.49,53.31,53.31,115200.0,35.5068,35.5201,35.4006,35.4006,115200.0
2008-05-19 14:00:00,53.31,53.35,53.18,53.23,343800.0,35.4006,35.4271,35.3142,35.3475,343800.0
2008-05-19 14:10:00,53.23,53.23,52.9,53.06,454200.0,35.3475,35.3475,35.1283,35.2346,454200.0
2008-05-19 14:20:00,53.05,53.23,52.97,53.09,550200.0,35.2279,35.3475,35.1748,35.2545,550200.0
2008-05-19 14:30:00,53.09,53.18,53.06,53.11,280800.0,35.2545,35.3142,35.2346,35.2678,280800.0
2008-05-19 14:40:00,53.11,53.2,53.01,53.01,352500.0,35.2678,35.3275,35.2014,35.2014,352500.0
2008-05-19 14:50:00,53.01,53.2,53.0,53.16,329400.0,35.2014,35.3275,35.1947,35.301,329400.0
2008-05-19 15:00:00,53.16,53.2,53.08,53.14,212400.0,35.301,35.3275,35.2478,35.2877,212400.0
2008-05-19 15:10:00,53.15,53.22,53.01,53.11,253200.0,35.2943,35.3408,35.2014,35.2678,253200.0
2008-05-19 15:20:00,53.11,53.15,53.04,53.12,194700.0,35.2678,35.2943,35.2213,35.2744,194700.0
2008-05-19 15:30:00,53.12,53.14,52.83,52.85,408600.0,35.2744,35.2877,35.0818,35.0951,408600.0
2008-05-19 15:40:00,52.84,52.96,52.81,52.92,492000.0,35.0885,35.1682,35.0686,35.1416,492000.0
2008-05-19 15:50:00,52.91,53.01,52.86,52.98,687600.0,35.135,35.2014,35.1018,35.1814,687600.0
2008-05-20 09:30:00,51.58,51.68,51.37,51.57,913200.0,34.2518,34.3182,34.1123,34.2451,913200.0
2008-05-20 09:40:00,51.56,51.67,51.46,51.67,642000.0,34.2385,34.3115,34.1721,34.3115,642000.0
2008-05-20 09:50:00,51.67,51.68,51.45,51.47,590700.0,34.3115,34.3182,34.1654,34.1787,590700.0
2008-05-20 10:00:00,51.46,51.48,51.35,51.38,453300.0,34.1721,34.1854,34.099,34.119,453300.0
2008-05-20 10:10:00,51.38,51.49,51.29,51.43,418800.0,34.119,34.192,34.0592,34.1522,418800.0
2008-05-20 10:20:00,51.43,51.53,51.39,51.47,400800.0,34.1522,34.2186,34.1256,34.1787,400800.0
2008-05-20 10:30:00,51.47,51.5,51.33,51.33,571200.0,34.1787,34.1986,34.0858,34.0858,571200.0
2008-05-20 10:40:00,51.33,51.42,51.29,51.41,424200.0,34.0858,34.1455,34.0592,34.1389,424200.0
2008-05-20 10:50:00,51.41,51.45,51.31,51.43,346500.0,34.1389,34.1654,34.0725,34.1522,346500.0
2008-05-20 11:00:00,51.43,51.44,51.27,51.27,355500.0,34.1522,34.1588,34.0459,34.0459,355500.0
2008-05-20 11:10:00,51.27,51.37,51.27,51.31,225300.0,34.0459,34.1123,34.0459,34.0725,225300.0
2008-05-20 11:20:00,51.32,51.39,51.27,51.28,135900.0,34.0791,34.1256,34.0459,34.0526,135900.0
2008-05-20 11:30:00,51.28,51.36,51.22,51.23,251100.0,34.0526,34.1057,34.0127,34.0193,251100.0
2008-05-20 11:40:00,51.23,51.32,51.13,51.13,293400.0,34.0193,34.0791,33.9529,33.9529,293400.0
2008-05-20 11:50:00,51.13,51.16,51.07,51.14,128100.0,33.9529,33.9729,33.9131,33.9596,128100.0
2008-05-20 12:00:00,51.16,51.27,51.1,51.26,132300.0,33.9729,34.0459,33.933,34.0393,132300.0
2008-05-20 12:10:00,51.26,51.31,51.23,51.24,111300.0,34.0393,34.0725,34.0193,34.026,111300.0
2008-05-20 12:20:00,51.23,51.37,51.22,51.32,131700.0,34.0193,34.1123,34.0127,34.0791,131700.0
2008-05-20 12:30:00,51.33,51.4,51.3,51.37,151500.0,34.0858,34.1322,34.0658,34.1123,151500.0
2008-05-20 12:40:00,51.35,51.39,51.23,51.25,98400.0,34.099,34.1256,34.0193,34.0326,98400.0
2008-05-20 12:50:00,51.26,51.32,51.24,51.3,125400.0,34.0393,34.0791,34.026,34.0658,125400.0
2008-05-20 13:00:00,51.29,51.36,51.24,51.26,120000.0,34.0592,34.1057,34.026,34.0393,120000.0
2008-05-20 13:10:00,51.27,51.35,51.25,51.34,111300.0,34.0459,34.099,34.0326,34.0924,111300.0
2008-05-20 13:20:00,51.35,51.35,51.19,51.25,179100.0,34.099,34.099,33.9928,34.0326,179100.0
2008-05-20 13:30:00,51.23,51.27,51.18,51.19,103500.0,34.0193,34.0459,33.9861,33.9928,103500.0
2008-05-20 13:40:00,51.19,51.23,51.15,51.17,161700.0,33.9928,34.0193,33.9662,33.9795,161700.0
2008-05-20 13:50:00,51.16,51.17,51.04,51.08,343200.0,33.9729,33.9795,33.8932,33.9197,343200.0
2008-05-20 14:00:00,51.06,51.15,51.04,51.06,137400.0,33.9065,33.9662,33.8932,33.9065,137400.0
2008-05-20 14:10:00,51.07,51.11,51.02,51.05,112500.0,33.9131,33.9397,33.8799,33.8998,112500.0
2008-05-20 14:20:00,51.05,51.08,50.97,50.97,176700.0,33.8998,33.9197,33.8467,33.8467,176700.0
2008-05-20 14:30:00,50.97,51.18,50.97,51.13,143700.0,33.8467,33.9861,33.8467,33.9529,143700.0
2008-05-20 14:40:00,51.12,51.17,51.07,51.1,178500.0,33.9463,33.9795,33.9131,33.933,178500.0
2008-05-20 14:50:00,51.07,51.18,51.04,51.04,185400.0,33.9131,33.9861,33.8932,33.8932,185400.0
2008-05-20 15:00:00,51.04,51.16,51.04,51.06,343800.0,33.8932,33.9729,33.8932,33.9065,343800.0
2008-05-20 15:10:00,51.06,51.17,51.04,51.15,276900.0,33.9065,33.9795,33.8932,33.9662,276900.0
2008-05-20 15:20:00,51.15,51.23,51.05,51.08,398400.0,33.9662,34.0193,33.8998,33.9197,398400.0
2008-05-20 15:30:00,51.07,51.09,50.89,50.89,566700.0,33.9131,33.9264,33.7936,33.7936,566700.0
2008-05-20 15:40:00,50.89,51.02,50.85,51.0,926100.0,33.7936,33.8799,33.767,33.8666,926100.0
2008-05-20 15:50:00,51.0,51.16,50.86,50.93,2943900.0,33.8666,33.9729,33.7737,33.8201,2943900.0
2008-05-21 09:30:00,52.08,52.22,52.01,52.22,618000.0,34.5838,34.6768,34.5373,34.6768,618000.0
2008-05-21 09:40:00,52.23,52.32,52.08,52.11,486600.0,34.6834,34.7432,34.5838,34.6037,486600.0
2008-05-21 09:50:00,52.1,52.1,51.94,51.97,287700.0,34.5971,34.5971,34.4908,34.5107,287700.0
2008-05-21 10:00:00,51.96,52.09,51.91,51.92,461100.0,34.5041,34.5904,34.4709,34.4775,461100.0
2008-05-21 10:10:00,51.92,52.01,51.84,51.89,210000.0,34.4775,34.5373,34.4244,34.4576,210000.0
2008-05-21 10:20:00,51.9,52.17,51.83,52.04,450300.0,34.4643,34.6436,34.4178,34.5572,450300.0
2008-05-21 10:30:00,52.0,52.02,51.84,51.9,228900.0,34.5307,34.5439,34.4244,34.4643,228900.0
2008-05-21 10:40:00,51.87,51.91,51.71,51.72,144900.0,34.4443,34.4709,34.3381,34.3447,144900.0
2008-05-21 10:50:00,51.71,51.71,51.49,51.49,316500.0,34.3381,34.3381,34.192,34.192,316500.0
2008-05-21 11:00:00,51.49,51.56,51.43,51.48,300000.0,34.192,34.2385,34.1522,34.1854,300000.0
2008-05-21 11:10:00,51.48,51.65,51.47,51.61,125700.0,34.1854,34.2983,34.1787,34.2717,125700.0
2008-05-21 11:20:00,51.62,51.73,51.57,51.72,153900.0,34.2783,34.3514,34.2451,34.3447,153900.0
2008-05-21 11:30:00,51.72,51.72,51.58,51.65,242100.0,34.3447,34.3447,34.2518,34.2983,242100.0
2008-05-21 11:40:00,51.67,51.74,51.58,51.72,81000.0,34.3115,34.358,34.2518,34.3447,81000.0
2008-05-21 11:50:00,51.73,51.83,51.72,51.82,141900.0,34.3514,34.4178,34.3447,34.4111,141900.0
2008-05-21 12:00:00,51.82,51.82,51.73,51.79,184500.0,34.4111,34.4111,34.3514,34.3912,184500.0
2008-05-21 12:10:00,51.78,51.84,51.71,51.75,64500.0,34.3846,34.4244,34.3381,34.3647,64500.0
2008-05-21 12:20:00,51.74,51.83,51.72,51.83,70800.0,34.358,34.4178,34.3447,34.4178,70800.0
2008-05-21 12:30:00,51.83,51.9,51.78,51.88,138300.0,34.4178,34.4643,34.3846,34.451,138300.0
2008-05-21 12:40:00,51.88,51.98,51.88,51.98,159600.0,34.451,34.5174,34.451,34.5174,159600.0
2008-05-21 12:50:00,51.98,51.98,51.87,51.95,83700.0,34.5174,34.5174,34.4443,34.4975,83700.0
2008-05-21 13:00:00,51.97,51.97,51.83,51.84,125400.0,34.5107,34.5107,34.4178,34.4244,125400.0
2008-05-21 13:10:00,51.83,51.9,51.76,51.78,275100.0,34.4178,34.4643,34.3713,34.3846,275100.0
2008-05-21 13:20:00,51.79,51.81,51.64,51.65,438000.0,34.3912,34.4045,34.2916,34.2983,438000.0
2008-05-21 13:30:00,51.64,51.79,51.64,51.72,167700.0,34.2916,34.3912,34.2916,34.3447,167700.0
2008-05-21 13:40:00,51.72,51.81,51.7,51.76,93300.0,34.3447,34.4045,34.3315,34.3713,93300.0
2008-05-21 13:50:00,51.74,51.78,51.49,51.58,366000.0,34.358,34.3846,34.192,34.2518,366000.0
2008-05-21 14:00:00,51.58,51.58,51.29,51.3,456900.0,34.2518,34.2518,34.0592,34.0658,456900.0
2008-05-21 14:10:00,51.3,51.35,51.08,51.1,341100.0,34.0658,34.099,33.9197,33.933,341100.0
2008-05-21 14:20:00,51.09,51.13,50.97,50.98,526500.0,33.9264,33.9529,33.8467,33.8533,526500.0
2008-05-21 14:30:00,50.99,51.05,50.78,50.87,639900.0,33.86,33.8998,33.7205,33.7803,639900.0
2008-05-21 14:40:00,50.88,51.0,50.78,50.79,667200.0,33.7869,33.8666,33.7205,33.7272,667200.0
2008-05-21 14:50:00,50.79,51.16,50.79,51.14,608400.0,33.7272,33.9729,33.7272,33.9596,608400.0
2008-05-21 15:00:00,51.16,51.19,50.97,51.05,232200.0,33.9729,33.9928,33.8467,33.8998,232200.0
2008-05-21 15:10:00,51.06,51.23,50.96,51.17,211800.0,33.9065,34.0193,33.8401,33.9795,211800.0
2008-05-21 15:20:00,51.15,51.19,51.05,51.07,242400.0,33.9662,33.9928,33.8998,33.9131,242400.0
2008-05-21 15:30:00,51.07,51.18,51.05,51.09,223500.0,33.9131,33.9861,33.8998,33.9264,223500.0
2008-05-21 15:40:00,51.07,51.07,50.85,50.92,755100.0,33.9131,33.9131,33.767,33.8135,755100.0
2008-05-21 15:50:00,50.92,50.97,50.57,50.88,2372700.0,33.8135,33.8467,33.5811,33.7869,2372700.0
2008-05-21 16:00:00,50.87,50.93,50.71,50.79,3153300.0,33.7803,33.8201,33.674,33.7272,3153300.0
2008-05-21 16:10:00,50.79,50.82,50.79,50.82,18900.0,33.7272,33.7471,33.7272,33.7471,18900.0
2008-05-22 09:30:00,51.32,51.32,51.02,51.06,441900.0,34.0791,34.0791,33.8799,33.9065,441900.0
2008-05-22 09:40:00,51.05,51.21,50.96,50.96,380700.0,33.8998,34.0061,33.8401,33.8401,380700.0
2008-05-22 09:50:00,50.95,51.08,50.87,50.97,330300.0,33.8334,33.9197,33.7803,33.8467,330300.0
2008-05-22 10:00:00,50.96,51.15,50.95,51.03,302700.0,33.8401,33.9662,33.8334,33.8865,302700.0
2008-05-22 10:10:00,51.04,51.16,51.03,51.07,171000.0,33.8932,33.9729,33.8865,33.9131,171000.0
2008-05-22 10:20:00,51.1,51.18,50.97,51.05,266400.0,33.933,33.9861,33.8467,33.8998,266400.0
2008-05-22 10:30:00,51.07,51.2,51.05,51.19,497100.0,33.9131,33.9994,33.8998,33.9928,497100.0
2008-05-22 10:40:00,51.18,51.26,51.12,51.2,464400.0,33.9861,34.0393,33.9463,33.9994,464400.0
2008-05-22 10:50:00,51.18,51.2,51.12,51.18,137700.0,33.9861,33.9994,33.9463,33.9861,137700.0
2008-05-22 11:00:00,51.18,51.23,51.14,51.18,110400.0,33.9861,34.0193,33.9596,33.9861,110400.0
2008-05-22 11:10:00,51.18,51.24,51.12,51.17,164700.0,33.9861,34.026,33.9463,33.9795,164700.0
2008-05-22 11:20:00,51.15,51.25,51.12,51.16,211200.0,33.9662,34.0326,33.9463,33.9729,211200.0
2008-05-22 11:30:00,51.16,51.18,51.12,51.13,119100.0,33.9729,33.9861,33.9463,33.9529,119100.0
2008-05-22 11:40:00,51.13,51.14,51.02,51.04,294600.0,33.9529,33.9596,33.8799,33.8932,294600.0
2008-05-22 11:50:00,51.03,51.03,50.9,50.96,148200.0,33.8865,33.8865,33.8002,33.8401,148200.0
2008-05-22 12:00:00,50.95,50.98,50.8,50.8,119400.0,33.8334,33.8533,33.7338,33.7338,119400.0
2008-05-22 12:10:00,50.8,50.85,50.75,50.83,198900.0,33.7338,33.767,33.7006,33.7537,198900.0
2008-05-22 12:20:00,50.83,50.9,50.79,50.83,186000.0,33.7537,33.8002,33.7272,33.7537,186000.0
2008-05-22 12:30:00,50.84,50.94,50.83,50.94,246000.0,33.7604,33.8268,33.7537,33.8268,246000.0
2008-05-22 12:40:00,50.94,51.08,50.91,51.04,199800.0,33.8268,33.9197,33.8069,33.8932,199800.0
2008-05-22 12:50:00,51.05,51.12,50.92,51.11,180000.0,33.8998,33.9463,33.8135,33.9397,180000.0
2008-05-22 13:00:00,51.11,51.16,51.07,51.12,99600.0,33.9397,33.9729,33.9131,33.9463,99600.0
2008-05-22 13:10:00,51.12,51.13,51.04,51.07,85800.0,33.9463,33.9529,33.8932,33.9131,85800.0
2008-05-22 13:20:00,51.07,51.11,51.01,51.1,89100.0,33.9131,33.9397,33.8733,33.933,89100.0
2008-05-22 13:30:00,51.09,51.27,51.06,51.13,168600.0,33.9264,34.0459,33.9065,33.9529,168600.0
2008-05-22 13:40:00,51.13,51.27,51.11,51.27,90900.0,33.9529,34.0459,33.9397,34.0459,90900.0
2008-05-22 13:50:00,51.27,51.33,51.25,51.25,217200.0,34.0459,34.0858,34.0326,34.0326,217200.0
2008-05-22 14:00:00,51.25,51.28,51.06,51.09,126900.0,34.0326,34.0526,33.9065,33.9264,126900.0
2008-05-22 14:10:00,51.12,51.14,51.0,51.04,204900.0,33.9463,33.9596,33.8666,33.8932,204900.0
2008-05-22 14:20:00,51.04,51.08,51.0,51.01,341700.0,33.8932,33.9197,33.8666,33.8733,341700.0
2008-05-22 14:30:00,51.01,51.11,51.0,51.11,218400.0,33.8733,33.9397,33.8666,33.9397,218400.0
2008-05-22 14:40:00,51.1,51.12,51.01,51.01,181200.0,33.933,33.9463,33.8733,33.8733,181200.0
2008-05-22 14:50:00,51.01,51.12,51.01,51.11,204600.0,33.8733,33.9463,33.8733,33.9397,204600.0
2008-05-22 15:00:00,51.12,51.17,51.06,51.12,127800.0,33.9463,33.9795,33.9065,33.9463,127800.0
2008-05-22 15:10:00,51.1,51.11,51.02,51.08,185700.0,33.933,33.9397,33.8799,33.9197,185700.0
2008-05-22 15:20:00,51.08,51.11,50.99,50.99,219000.0,33.9197,33.9397,33.86,33.86,219000.0
2008-05-22 15:30:00,50.98,51.1,50.96,51.1,362100.0,33.8533,33.933,33.8401,33.933,362100.0
2008-05-22 15:40:00,51.1,51.14,51.02,51.13,257100.0,33.933,33.9596,33.8799,33.9529,257100.0
2008-05-22 15:50:00,51.12,51.17,51.0,51.08,969000.0,33.9463,33.9795,33.8666,33.9197,969000.0
2008-05-22 16:00:00,51.02,51.2,51.0,51.01,4442400.0,33.8799,33.9994,33.8666,33.8733,4442400.0
2008-05-22 16:10:00,50.98,51.0,50.95,50.96,49200.0,33.8533,33.8666,33.8334,33.8401,49200.0
2008-05-23 09:30:00,50.55,50.64,50.51,50.52,317700.0,33.5678,33.6276,33.5412,33.5479,317700.0
2008-05-23 09:40:00,50.51,50.52,50.04,50.17,1430700.0,33.5412,33.5479,33.2291,33.3155,1430700.0
2008-05-23 09:50:00,50.15,50.23,50.01,50.03,1815000.0,33.3022,33.3553,33.2092,33.2225,1815000.0
2008-05-23 10:00:00,50.03,50.17,50.02,50.1,493200.0,33.2225,33.3155,33.2158,33.269,493200.0
2008-05-23 10:10:00,50.1,50.13,50.03,50.06,291000.0,33.269,33.2889,33.2225,33.2424,291000.0
2008-05-23 10:20:00,50.07,50.12,49.85,49.86,500100.0,33.249,33.2823,33.103,33.1096,500100.0
2008-05-23 10:30:00,49.84,49.91,49.64,49.7,594900.0,33.0963,33.1428,32.9635,33.0034,594900.0
2008-05-23 10:40:00,49.7,49.81,49.67,49.81,245400.0,33.0034,33.0764,32.9834,33.0764,245400.0
2008-05-23 10:50:00,49.82,49.95,49.78,49.94,308700.0,33.083,33.1694,33.0565,33.1627,308700.0
2008-05-23 11:00:00,49.94,49.94,49.7,49.7,197400.0,33.1627,33.1627,33.0034,33.0034,197400.0
2008-05-23 11:10:00,49.71,49.74,49.59,49.72,249300.0,33.01,33.0299,32.9303,33.0166,249300.0
2008-05-23 11:20:00,49.72,49.74,49.62,49.67,226200.0,33.0166,33.0299,32.9502,32.9834,226200.0
2008-05-23 11:30:00,49.66,49.68,49.54,49.68,267900.0,32.9768,32.9901,32.8971,32.9901,267900.0
2008-05-23 11:40:00,49.69,49.78,49.67,49.71,353400.0,32.9967,33.0565,32.9834,33.01,353400.0
2008-05-23 11:50:00,49.72,49.72,49.62,49.68,302400.0,33.0166,33.0166,32.9502,32.9901,302400.0
2008-05-23 12:00:00,49.68,49.78,49.67,49.69,248400.0,32.9901,33.0565,32.9834,32.9967,248400.0
2008-05-23 12:10:00,49.7,49.76,49.67,49.7,206100.0,33.0034,33.0432,32.9834,33.0034,206100.0
2008-05-23 12:20:00,49.7,49.7,49.65,49.69,215400.0,33.0034,33.0034,32.9701,32.9967,215400.0
2008-05-23 12:30:00,49.69,49.69,49.57,49.67,264300.0,32.9967,32.9967,32.917,32.9834,264300.0
2008-05-23 12:40:00,49.67,49.67,49.54,49.59,185100.0,32.9834,32.9834,32.8971,32.9303,185100.0
2008-05-23 12:50:00,49.59,49.66,49.53,49.58,278400.0,32.9303,32.9768,32.8905,32.9237,278400.0
2008-05-23 13:00:00,49.58,49.69,49.56,49.66,269100.0,32.9237,32.9967,32.9104,32.9768,269100.0
2008-05-23 13:10:00,49.66,49.77,49.62,49.77,178800.0,32.9768,33.0498,32.9502,33.0498,178800.0
2008-05-23 13:20:00,49.77,49.79,49.66,49.69,117300.0,33.0498,33.0631,32.9768,32.9967,117300.0
2008-05-23 13:30:00,49.69,49.83,49.67,49.73,151500.0,32.9967,33.0897,32.9834,33.0233,151500.0
2008-05-23 13:40:00,49.74,49.81,49.71,49.78,140100.0,33.0299,33.0764,33.01,33.0565,140100.0
2008-05-23 13:50:00,49.79,49.82,49.62,49.65,231300.0,33.0631,33.083,32.9502,32.9701,231300.0
2008-05-23 14:00:00,49.64,49.77,49.6,49.73,220800.0,32.9635,33.0498,32.9369,33.0233,220800.0
2008-05-23 14:10:00,49.73,49.79,49.65,49.71,224100.0,33.0233,33.0631,32.9701,33.01,224100.0
2008-05-23 14:20:00,49.72,49.75,49.64,49.72,165300.0,33.0166,33.0366,32.9635,33.0166,165300.0
2008-05-23 14:30:00,49.73,49.77,49.64,49.72,193500.0,33.0233,33.0498,32.9635,33.0166,193500.0
2008-05-23 14:40:00,49.72,49.81,49.67,49.81,396600.0,33.0166,33.0764,32.9834,33.0764,396600.0
2008-05-23 14:50:00,49.82,49.86,49.71,49.72,246000.0,33.083,33.1096,33.01,33.0166,246000.0
2008-05-23 15:00:00,49.72,49.81,49.7,49.74,173400.0,33.0166,33.0764,33.0034,33.0299,173400.0
2008-05-23 15:10:00,49.75,49.76,49.64,49.66,426900.0,33.0366,33.0432,32.9635,32.9768,426900.0
2008-05-23 15:20:00,49.65,49.77,49.61,49.75,387600.0,32.9701,33.0498,32.9436,33.0366,387600.0
2008-05-23 15:30:00,49.75,49.85,49.69,49.77,519900.0,33.0366,33.103,32.9967,33.0498,519900.0
2008-05-23 15:40:00,49.76,49.76,49.65,49.69,972600.0,33.0432,33.0432,32.9701,32.9967,972600.0
2008-05-23 15:50:00,49.7,49.75,49.65,49.68,1747800.0,33.0034,33.0366,32.9701,32.9901,1747800.0
2008-05-27 09:30:00,49.57,49.81,49.39,49.72,528900.0,32.917,33.0764,32.7975,33.0166,528900.0
2008-05-27 09:40:00,49.72,49.72,49.53,49.55,260100.0,33.0166,33.0166,32.8905,32.9037,260100.0
2008-05-27 09:50:00,49.55,49.55,49.24,49.3,517500.0,32.9037,32.9037,32.6979,32.7377,517500.0
2008-05-27 10:00:00,49.3,49.66,49.24,49.66,819300.0,32.7377,32.9768,32.6979,32.9768,819300.0
2008-05-27 10:10:00,49.66,49.68,49.46,49.46,461100.0,32.9768,32.9901,32.844,32.844,461100.0
2008-05-27 10:20:00,49.46,49.52,49.32,49.38,510900.0,32.844,32.8838,32.751,32.7909,510900.0
2008-05-27 10:30:00,49.37,49.47,49.29,49.33,258300.0,32.7842,32.8506,32.7311,32.7577,258300.0
2008-05-27 10:40:00,49.33,49.42,49.32,49.33,192300.0,32.7577,32.8174,32.751,32.7577,192300.0
2008-05-27 10:50:00,49.33,49.41,49.28,49.3,269400.0,32.7577,32.8108,32.7244,32.7377,269400.0
2008-05-27 11:00:00,49.34,49.53,49.27,49.31,766800.0,32.7643,32.8905,32.7178,32.7444,766800.0
2008-05-27 11:10:00,49.31,49.34,49.14,49.15,275700.0,32.7444,32.7643,32.6315,32.6381,275700.0
2008-05-27 11:20:00,49.14,49.17,48.91,49.05,393600.0,32.6315,32.6514,32.4788,32.5717,393600.0
2008-05-27 11:30:00,49.04,49.13,48.95,48.95,231000.0,32.5651,32.6248,32.5053,32.5053,231000.0
2008-05-27 11:40:00,48.95,49.01,48.95,48.96,304800.0,32.5053,32.5452,32.5053,32.512,304800.0
2008-05-27 11:50:00,48.96,48.98,48.81,48.84,479400.0,32.512,32.5252,32.4123,32.4323,479400.0
2008-05-27 12:00:00,48.84,48.86,48.76,48.86,318300.0,32.4323,32.4455,32.3791,32.4455,318300.0
2008-05-27 12:10:00,48.86,48.98,48.86,48.94,210300.0,32.4455,32.5252,32.4455,32.4987,210300.0
2008-05-27 12:20:00,48.93,49.05,48.93,49.0,190500.0,32.492,32.5717,32.492,32.5385,190500.0
2008-05-27 12:30:00,49.0,49.08,48.94,49.04,268500.0,32.5385,32.5916,32.4987,32.5651,268500.0
2008-05-27 12:40:00,49.05,49.11,49.02,49.04,222900.0,32.5717,32.6116,32.5518,32.5651,222900.0
2008-05-27 12:50:00,49.05,49.17,48.99,49.16,138900.0,32.5717,32.6514,32.5319,32.6448,138900.0
2008-05-27 13:00:00,49.15,49.16,49.02,49.05,180300.0,32.6381,32.6448,32.5518,32.5717,180300.0
2008-05-27 13:10:00,49.05,49.09,48.99,49.06,354300.0,32.5717,32.5983,32.5319,32.5784,354300.0
2008-05-27 13:20:00,49.06,49.15,49.01,49.07,142200.0,32.5784,32.6381,32.5452,32.585,142200.0
2008-05-27 13:30:00,49.07,49.16,49.02,49.14,130200.0,32.585,32.6448,32.5518,32.6315,130200.0
2008-05-27 13:40:00,49.14,49.29,49.13,49.22,417000.0,32.6315,32.7311,32.6248,32.6846,417000.0
2008-05-27 13:50:00,49.22,49.33,49.21,49.3,177300.0,32.6846,32.7577,32.678,32.7377,177300.0
2008-05-27 14:00:00,49.31,49.36,49.26,49.28,199800.0,32.7444,32.7776,32.7112,32.7244,199800.0
2008-05-27 14:10:00,49.31,49.38,49.29,49.32,290700.0,32.7444,32.7909,32.7311,32.751,290700.0
2008-05-27 14:20:00,49.32,49.44,49.32,49.4,247500.0,32.751,32.8307,32.751,32.8041,247500.0
2008-05-27 14:30:00,49.4,49.6,49.38,49.58,339300.0,32.8041,32.9369,32.7909,32.9237,339300.0
2008-05-27 14:40:00,49.58,49.74,49.56,49.67,404700.0,32.9237,33.0299,32.9104,32.9834,404700.0
2008-05-27 14:50:00,49.68,49.77,49.65,49.73,202800.0,32.9901,33.0498,32.9701,33.0233,202800.0
2008-05-27 15:00:00,49.73,49.81,49.67,49.74,326100.0,33.0233,33.0764,32.9834,33.0299,326100.0
2008-05-27 15:10:00,49.73,49.83,49.73,49.78,346500.0,33.0233,33.0897,33.0233,33.0565,346500.0
2008-05-27 15:20:00,49.78,49.87,49.72,49.81,245100.0,33.0565,33.1162,33.0166,33.0764,245100.0
2008-05-27 15:30:00,49.81,49.93,49.8,49.9,306600.0,33.0764,33.1561,33.0698,33.1362,306600.0
2008-05-27 15:40:00,49.9,49.9,49.82,49.84,290700.0,33.1362,33.1362,33.083,33.0963,290700.0
2008-05-27 15:50:00,49.84,50.1,49.83,50.06,1519500.0,33.0963,33.269,33.0897,33.2424,1519500.0
2008-05-28 09:30:00,50.05,50.05,49.61,49.76,891600.0,33.2358,33.2358,32.9436,33.0432,891600.0
2008-05-28 09:40:00,49.76,49.85,49.57,49.59,299700.0,33.0432,33.103,32.917,32.9303,299700.0
2008-05-28 09:50:00,49.59,49.68,49.56,49.66,355800.0,32.9303,32.9901,32.9104,32.9768,355800.0
2008-05-28 10:00:00,49.66,49.67,49.46,49.49,244200.0,32.9768,32.9834,32.844,32.8639,244200.0
2008-05-28 10:10:00,49.49,49.56,49.35,49.37,325800.0,32.8639,32.9104,32.7709,32.7842,325800.0
2008-05-28 10:20:00,49.37,49.42,49.3,49.31,240000.0,32.7842,32.8174,32.7377,32.7444,240000.0
2008-05-28 10:30:00,49.3,49.41,49.3,49.4,144000.0,32.7377,32.8108,32.7377,32.8041,144000.0
2008-05-28 10:40:00,49.4,49.52,49.39,49.44,146100.0,32.8041,32.8838,32.7975,32.8307,146100.0
2008-05-28 10:50:00,49.44,49.58,49.43,49.52,150300.0,32.8307,32.9237,32.8241,32.8838,150300.0
2008-05-28 11:00:00,49.52,49.54,49.43,49.47,132900.0,32.8838,32.8971,32.8241,32.8506,132900.0
2008-05-28 11:10:00,49.47,49.49,49.34,49.39,157800.0,32.8506,32.8639,32.7643,32.7975,157800.0
2008-05-28 11:20:00,49.39,49.42,49.29,49.38,200700.0,32.7975,32.8174,32.7311,32.7909,200700.0
2008-05-28 11:30:00,49.37,49.49,49.34,49.42,133200.0,32.7842,32.8639,32.7643,32.8174,133200.0
2008-05-28 11:40:00,49.41,49.51,49.4,49.43,116400.0,32.8108,32.8772,32.8041,32.8241,116400.0
2008-05-28 11:50:00,49.43,49.48,49.39,49.4,217500.0,32.8241,32.8573,32.7975,32.8041,217500.0
2008-05-28 12:00:00,49.41,49.41,49.24,49.24,271800.0,32.8108,32.8108,32.6979,32.6979,271800.0
2008-05-28 12:10:00,49.24,49.36,49.22,49.27,277500.0,32.6979,32.7776,32.6846,32.7178,277500.0
2008-05-28 12:20:00,49.27,49.36,49.27,49.28,81300.0,32.7178,32.7776,32.7178,32.7244,81300.0
2008-05-28 12:30:00,49.29,49.38,49.25,49.37,77700.0,32.7311,32.7909,32.7045,32.7842,77700.0
2008-05-28 12:40:00,49.37,49.37,49.28,49.37,93000.0,32.7842,32.7842,32.7244,32.7842,93000.0
2008-05-28 12:50:00,49.37,49.42,49.3,49.39,99000.0,32.7842,32.8174,32.7377,32.7975,99000.0
2008-05-28 13:00:00,49.39,49.47,49.34,49.45,72300.0,32.7975,32.8506,32.7643,32.8373,72300.0
2008-05-28 13:10:00,49.46,49.5,49.42,49.47,157800.0,32.844,32.8705,32.8174,32.8506,157800.0
2008-05-28 13:20:00,49.47,49.53,49.43,49.5,147600.0,32.8506,32.8905,32.8241,32.8705,147600.0
2008-05-28 13:30:00,49.48,49.56,49.38,49.42,153600.0,32.8573,32.9104,32.7909,32.8174,153600.0
2008-05-28 13:40:00,49.43,49.45,49.37,49.37,209100.0,32.8241,32.8373,32.7842,32.7842,209100.0
2008-05-28 13:50:00,49.36,49.47,49.31,49.45,77400.0,32.7776,32.8506,32.7444,32.8373,77400.0
2008-05-28 14:00:00,49.47,49.49,49.36,49.46,142800.0,32.8506,32.8639,32.7776,32.844,142800.0
2008-05-28 14:10:00,49.46,49.52,49.38,49.38,128400.0,32.844,32.8838,32.7909,32.7909,128400.0
2008-05-28 14:20:00,49.39,49.43,49.34,49.38,210000.0,32.7975,32.8241,32.7643,32.7909,210000.0
2008-05-28 14:30:00,49.38,49.49,49.36,49.46,137100.0,32.7909,32.8639,32.7776,32.844,137100.0
2008-05-28 14:40:00,49.46,49.5,49.43,49.45,116100.0,32.844,32.8705,32.8241,32.8373,116100.0
2008-05-28 14:50:00,49.45,49.47,49.42,49.47,118200.0,32.8373,32.8506,32.8174,32.8506,118200.0
2008-05-28 15:00:00,49.47,49.59,49.45,49.51,158100.0,32.8506,32.9303,32.8373,32.8772,158100.0
2008-05-28 15:10:00,49.51,49.6,49.45,49.57,178200.0,32.8772,32.9369,32.8373,32.917,178200.0
2008-05-28 15:20:00,49.56,49.75,49.53,49.7,331500.0,32.9104,33.0366,32.8905,33.0034,331500.0
2008-05-28 15:30:00,49.71,49.76,49.63,49.71,279900.0,33.01,33.0432,32.9569,33.01,279900.0
2008-05-28 15:40:00,49.71,49.88,49.67,49.87,357600.0,33.01,33.1229,32.9834,33.1162,357600.0
2008-05-28 15:50:00,49.87,50.01,49.86,49.93,963000.0,33.1162,33.2092,33.1096,33.1561,963000.0
2008-05-28 16:00:00,49.92,50.0,49.92,49.92,3182400.0,33.1494,33.2026,33.1494,33.1494,3182400.0
2008-05-28 16:10:00,50.0,50.02,49.97,49.97,5100.0,33.2026,33.2158,33.1826,33.1826,5100.0
2008-05-29 09:30:00,49.92,50.0,49.69,49.99,370200.0,33.1494,33.2026,32.9967,33.1959,370200.0
2008-05-29 09:40:00,50.0,50.3,49.99,50.27,412500.0,33.2026,33.4018,33.1959,33.3819,412500.0
2008-05-29 09:50:00,50.27,50.28,50.1,50.12,260100.0,33.3819,33.3885,33.269,33.2823,260100.0
2008-05-29 10:00:00,50.14,50.21,50.01,50.1,363000.0,33.2955,33.342,33.2092,33.269,363000.0
2008-05-29 10:10:00,50.12,50.23,50.05,50.17,462900.0,33.2823,33.3553,33.2358,33.3155,462900.0
2008-05-29 10:20:00,50.16,50.25,50.1,50.12,273900.0,33.3088,33.3686,33.269,33.2823,273900.0
2008-05-29 10:30:00,50.14,50.37,50.05,50.26,701400.0,33.2955,33.4483,33.2358,33.3752,701400.0
2008-05-29 10:40:00,50.29,50.54,50.22,50.53,642300.0,33.3951,33.5612,33.3487,33.5545,642300.0
2008-05-29 10:50:00,50.54,50.59,50.49,50.52,1061100.0,33.5612,33.5944,33.528,33.5479,1061100.0
2008-05-29 11:00:00,50.51,50.58,50.45,50.56,483000.0,33.5412,33.5877,33.5014,33.5744,483000.0
2008-05-29 11:10:00,50.58,50.58,50.46,50.52,358800.0,33.5877,33.5877,33.508,33.5479,358800.0
2008-05-29 11:20:00,50.53,50.54,50.49,50.53,316800.0,33.5545,33.5612,33.528,33.5545,316800.0
2008-05-29 11:30:00,50.53,50.56,50.46,50.48,170700.0,33.5545,33.5744,33.508,33.5213,170700.0
2008-05-29 11:40:00,50.48,50.58,50.45,50.58,110700.0,33.5213,33.5877,33.5014,33.5877,110700.0
2008-05-29 11:50:00,50.58,50.82,50.55,50.79,584100.0,33.5877,33.7471,33.5678,33.7272,584100.0
2008-05-29 12:00:00,50.8,50.83,50.74,50.75,199200.0,33.7338,33.7537,33.694,33.7006,199200.0
2008-05-29 12:10:00,50.75,50.79,50.69,50.75,156600.0,33.7006,33.7272,33.6608,33.7006,156600.0
2008-05-29 12:20:00,50.76,50.81,50.71,50.75,85500.0,33.7072,33.7404,33.674,33.7006,85500.0
2008-05-29 12:30:00,50.75,50.98,50.72,50.97,235200.0,33.7006,33.8533,33.6807,33.8467,235200.0
2008-05-29 12:40:00,50.97,51.01,50.89,50.91,291600.0,33.8467,33.8733,33.7936,33.8069,291600.0
2008-05-29 12:50:00,50.92,50.96,50.87,50.94,226200.0,33.8135,33.8401,33.7803,33.8268,226200.0
2008-05-29 13:00:00,50.95,51.05,50.94,50.94,570300.0,33.8334,33.8998,33.8268,33.8268,570300.0
2008-05-29 13:10:00,50.94,51.03,50.88,50.88,432300.0,33.8268,33.8865,33.7869,33.7869,432300.0
2008-05-29 13:20:00,50.88,50.9,50.83,50.85,184500.0,33.7869,33.8002,33.7537,33.767,184500.0
2008-05-29 13:30:00,50.85,50.86,50.77,50.8,254700.0,33.767,33.7737,33.7139,33.7338,254700.0
2008-05-29 13:40:00,50.81,50.85,50.74,50.84,144900.0,33.7404,33.767,33.694,33.7604,144900.0
2008-05-29 13:50:00,50.85,50.86,50.78,50.81,175200.0,33.767,33.7737,33.7205,33.7404,175200.0
2008-05-29 14:00:00,50.82,50.87,50.82,50.85,114900.0,33.7471,33.7803,33.7471,33.767,114900.0
2008-05-29 14:10:00,50.85,50.92,50.8,50.92,213000.0,33.767,33.8135,33.7338,33.8135,213000.0
2008-05-29 14:20:00,50.92,50.95,50.85,50.86,356100.0,33.8135,33.8334,33.767,33.7737,356100.0
2008-05-29 14:30:00,50.86,50.93,50.8,50.8,264300.0,33.7737,33.8201,33.7338,33.7338,264300.0
2008-05-29 14:40:00,50.8,50.85,50.76,50.8,168600.0,33.7338,33.767,33.7072,33.7338,168600.0
2008-05-29 14:50:00,50.81,50.86,50.68,50.79,168300.0,33.7404,33.7737,33.6541,33.7272,168300.0
2008-05-29 15:00:00,50.78,50.79,50.57,50.57,312300.0,33.7205,33.7272,33.5811,33.5811,312300.0
2008-05-29 15:10:00,50.58,50.63,50.5,50.55,225000.0,33.5877,33.6209,33.5346,33.5678,225000.0
2008-05-29 15:20:00,50.55,50.59,50.4,50.44,293700.0,33.5678,33.5944,33.4682,33.4947,293700.0
2008-05-29 15:30:00,50.46,50.68,50.45,50.68,438600.0,33.508,33.6541,33.5014,33.6541,438600.0
2008-05-29 15:40:00,50.68,50.7,50.52,50.54,506700.0,33.6541,33.6674,33.5479,33.5612,506700.0
2008-05-29 15:50:00,50.54,50.71,50.53,50.65,968700.0,33.5612,33.674,33.5545,33.6342,968700.0
2008-05-29 16:00:00,50.64,50.75,50.63,50.73,3430500.0,33.6276,33.7006,33.6209,33.6873,3430500.0
2008-05-29 16:10:00,50.7,50.71,50.7,50.71,591600.0,33.6674,33.674,33.6674,33.674,591600.0
2008-05-30 09:30:00,50.83,50.99,50.8,50.89,183900.0,33.7537,33.86,33.7338,33.7936,183900.0
2008-05-30 09:40:00,50.9,50.93,50.76,50.85,253500.0,33.8002,33.8201,33.7072,33.767,253500.0
2008-05-30 09:50:00,50.87,50.94,50.72,50.81,230100.0,33.7803,33.8268,33.6807,33.7404,230100.0
2008-05-30 10:00:00,50.8,50.9,50.66,50.82,338700.0,33.7338,33.8002,33.6408,33.7471,338700.0
2008-05-30 10:10:00,50.83,50.89,50.8,50.83,111900.0,33.7537,33.7936,33.7338,33.7537,111900.0
2008-05-30 10:20:00,50.83,51.01,50.82,51.0,174600.0,33.7537,33.8733,33.7471,33.8666,174600.0
2008-05-30 10:30:00,50.99,51.01,50.94,51.0,172800.0,33.86,33.8733,33.8268,33.8666,172800.0
2008-05-30 10:40:00,51.01,51.06,50.91,50.93,225600.0,33.8733,33.9065,33.8069,33.8201,225600.0
2008-05-30 10:50:00,50.93,50.97,50.86,50.94,191700.0,33.8201,33.8467,33.7737,33.8268,191700.0
2008-05-30 11:00:00,50.94,50.96,50.82,50.89,168000.0,33.8268,33.8401,33.7471,33.7936,168000.0
2008-05-30 11:10:00,50.89,50.95,50.85,50.92,150600.0,33.7936,33.8334,33.767,33.8135,150600.0
2008-05-30 11:20:00,50.92,50.97,50.83,50.84,145500.0,33.8135,33.8467,33.7537,33.7604,145500.0
2008-05-30 11:30:00,50.84,50.94,50.83,50.88,135300.0,33.7604,33.8268,33.7537,33.7869,135300.0
2008-05-30 11:40:00,50.88,50.94,50.87,50.89,59400.0,33.7869,33.8268,33.7803,33.7936,59400.0
2008-05-30 11:50:00,50.89,51.01,50.88,50.98,181800.0,33.7936,33.8733,33.7869,33.8533,181800.0
2008-05-30 12:00:00,50.98,50.98,50.9,50.9,74100.0,33.8533,33.8533,33.8002,33.8002,74100.0
2008-05-30 12:10:00,50.9,50.94,50.81,50.82,125400.0,33.8002,33.8268,33.7404,33.7471,125400.0
2008-05-30 12:20:00,50.82,50.92,50.82,50.88,60000.0,33.7471,33.8135,33.7471,33.7869,60000.0
2008-05-30 12:30:00,50.88,50.95,50.88,50.94,54900.0,33.7869,33.8334,33.7869,33.8268,54900.0
2008-05-30 12:40:00,50.94,50.94,50.86,50.87,37500.0,33.8268,33.8268,33.7737,33.7803,37500.0
2008-05-30 12:50:00,50.88,50.93,50.85,50.9,36600.0,33.7869,33.8201,33.767,33.8002,36600.0
2008-05-30 13:00:00,50.89,50.92,50.83,50.85,84000.0,33.7936,33.8135,33.7537,33.767,84000.0
2008-05-30 13:10:00,50.85,50.86,50.83,50.83,30600.0,33.767,33.7737,33.7537,33.7537,30600.0
2008-05-30 13:20:00,50.85,50.92,50.85,50.9,47100.0,33.767,33.8135,33.767,33.8002,47100.0
2008-05-30 13:30:00,50.9,50.93,50.89,50.92,42600.0,33.8002,33.8201,33.7936,33.8135,42600.0
2008-05-30 13:40:00,50.91,50.95,50.91,50.95,71400.0,33.8069,33.8334,33.8069,33.8334,71400.0
2008-05-30 13:50:00,50.95,50.99,50.91,50.94,41100.0,33.8334,33.86,33.8069,33.8268,41100.0
2008-05-30 14:00:00,50.92,50.93,50.86,50.87,47400.0,33.8135,33.8201,33.7737,33.7803,47400.0
2008-05-30 14:10:00,50.87,50.91,50.86,50.87,49800.0,33.7803,33.8069,33.7737,33.7803,49800.0
2008-05-30 14:20:00,50.86,50.9,50.85,50.86,44700.0,33.7737,33.8002,33.767,33.7737,44700.0
2008-05-30 14:30:00,50.86,50.9,50.85,50.85,44400.0,33.7737,33.8002,33.767,33.767,44400.0
2008-05-30 14:40:00,50.86,50.92,50.86,50.87,55500.0,33.7737,33.8135,33.7737,33.7803,55500.0
2008-05-30 14:50:00,50.87,50.97,50.87,50.94,45900.0,33.7803,33.8467,33.7803,33.8268,45900.0
2008-05-30 15:00:00,50.92,50.99,50.9,50.92,146100.0,33.8135,33.86,33.8002,33.8135,146100.0
2008-05-30 15:10:00,50.92,50.97,50.84,50.88,195300.0,33.8135,33.8467,33.7604,33.7869,195300.0
2008-05-30 15:20:00,50.88,50.91,50.84,50.9,171000.0,33.7869,33.8069,33.7604,33.8002,171000.0
2008-05-30 15:30:00,50.89,50.93,50.83,50.9,179100.0,33.7936,33.8201,33.7537,33.8002,179100.0
2008-05-30 15:40:00,50.89,50.9,50.79,50.87,163800.0,33.7936,33.8002,33.7272,33.7803,163800.0
2008-05-30 15:50:00,50.87,50.9,50.6,50.72,679500.0,33.7803,33.8002,33.601,33.6807,679500.0
2008-06-02 09:30:00,51.29,51.59,51.25,51.54,525900.0,34.0592,34.2584,34.0326,34.2252,525900.0
2008-06-02 09:40:00,51.52,51.54,51.36,51.4,587400.0,34.2119,34.2252,34.1057,34.1322,587400.0
2008-06-02 09:50:00,51.39,51.39,51.04,51.07,703500.0,34.1256,34.1256,33.8932,33.9131,703500.0
2008-06-02 10:00:00,51.07,51.18,50.99,51.0,920700.0,33.9131,33.9861,33.86,33.8666,920700.0
2008-06-02 10:10:00,51.01,51.04,50.91,51.02,299100.0,33.8733,33.8932,33.8069,33.8799,299100.0
2008-06-02 10:20:00,51.02,51.07,50.87,50.91,402600.0,33.8799,33.9131,33.7803,33.8069,402600.0
2008-06-02 10:30:00,50.91,50.91,50.76,50.85,465900.0,33.8069,33.8069,33.7072,33.767,465900.0
2008-06-02 10:40:00,50.85,50.9,50.81,50.83,299400.0,33.767,33.8002,33.7404,33.7537,299400.0
2008-06-02 10:50:00,50.83,50.87,50.8,50.84,320100.0,33.7537,33.7803,33.7338,33.7604,320100.0
2008-06-02 11:00:00,50.84,50.89,50.76,50.89,302700.0,33.7604,33.7936,33.7072,33.7936,302700.0
2008-06-02 11:10:00,50.9,50.95,50.84,50.9,319500.0,33.8002,33.8334,33.7604,33.8002,319500.0
2008-06-02 11:20:00,50.9,50.91,50.79,50.8,344700.0,33.8002,33.8069,33.7272,33.7338,344700.0
2008-06-02 11:30:00,50.81,50.83,50.7,50.79,247800.0,33.7404,33.7537,33.6674,33.7272,247800.0
2008-06-02 11:40:00,50.78,50.8,50.74,50.78,129900.0,33.7205,33.7338,33.694,33.7205,129900.0
2008-06-02 11:50:00,50.78,50.87,50.78,50.82,168300.0,33.7205,33.7803,33.7205,33.7471,168300.0
2008-06-02 12:00:00,50.81,50.9,50.75,50.85,204000.0,33.7404,33.8002,33.7006,33.767,204000.0
2008-06-02 12:10:00,50.83,50.9,50.8,50.86,137400.0,33.7537,33.8002,33.7338,33.7737,137400.0
2008-06-02 12:20:00,50.84,50.9,50.81,50.83,74400.0,33.7604,33.8002,33.7404,33.7537,74400.0
2008-06-02 12:30:00,50.85,50.9,50.6,50.67,240900.0,33.767,33.8002,33.601,33.6475,240900.0
2008-06-02 12:40:00,50.66,50.67,50.55,50.55,206400.0,33.6408,33.6475,33.5678,33.5678,206400.0
2008-06-02 12:50:00,50.57,50.59,50.27,50.28,819600.0,33.5811,33.5944,33.3819,33.3885,819600.0
2008-06-02 13:00:00,50.26,50.36,50.14,50.23,495900.0,33.3752,33.4416,33.2955,33.3553,495900.0
2008-06-02 13:10:00,50.23,50.26,50.15,50.22,456000.0,33.3553,33.3752,33.3022,33.3487,456000.0
2008-06-02 13:20:00,50.24,50.36,50.23,50.34,148200.0,33.3619,33.4416,33.3553,33.4283,148200.0
2008-06-02 13:30:00,50.33,50.4,50.25,50.4,89100.0,33.4217,33.4682,33.3686,33.4682,89100.0
2008-06-02 13:40:00,50.4,50.46,50.35,50.39,110400.0,33.4682,33.508,33.435,33.4615,110400.0
2008-06-02 13:50:00,50.35,50.48,50.34,50.48,78300.0,33.435,33.5213,33.4283,33.5213,78300.0
2008-06-02 14:00:00,50.48,50.48,50.39,50.45,112800.0,33.5213,33.5213,33.4615,33.5014,112800.0
2008-06-02 14:10:00,50.43,50.52,50.39,50.42,101100.0,33.4881,33.5479,33.4615,33.4815,101100.0
2008-06-02 14:20:00,50.41,50.49,50.4,50.49,85800.0,33.4748,33.528,33.4682,33.528,85800.0
2008-06-02 14:30:00,50.48,50.52,50.34,50.34,177300.0,33.5213,33.5479,33.4283,33.4283,177300.0
2008-06-02 14:40:00,50.35,50.39,50.3,50.39,103800.0,33.435,33.4615,33.4018,33.4615,103800.0
2008-06-02 14:50:00,50.35,50.52,50.31,50.43,157800.0,33.435,33.5479,33.4084,33.4881,157800.0
2008-06-02 15:00:00,50.43,50.48,50.37,50.38,112500.0,33.4881,33.5213,33.4483,33.4549,112500.0
2008-06-02 15:10:00,50.37,50.45,50.31,50.39,159300.0,33.4483,33.5014,33.4084,33.4615,159300.0
2008-06-02 15:20:00,50.36,50.7,50.35,50.66,368700.0,33.4416,33.6674,33.435,33.6408,368700.0
2008-06-02 15:30:00,50.66,50.81,50.66,50.66,237300.0,33.6408,33.7404,33.6408,33.6408,237300.0
2008-06-02 15:40:00,50.66,50.91,50.66,50.86,234300.0,33.6408,33.8069,33.6408,33.7737,234300.0
2008-06-02 15:50:00,50.85,50.94,50.82,50.88,596400.0,33.767,33.8268,33.7471,33.7869,596400.0
2008-06-03 09:30:00,50.09,50.09,49.87,49.91,721800.0,33.2623,33.2623,33.1162,33.1428,721800.0
2008-06-03 09:40:00,49.91,49.93,49.63,49.66,748800.0,33.1428,33.1561,32.9569,32.9768,748800.0
2008-06-03 09:50:00,49.67,49.83,49.53,49.81,649200.0,32.9834,33.0897,32.8905,33.0764,649200.0
2008-06-03 10:00:00,49.81,50.13,49.81,49.93,481500.0,33.0764,33.2889,33.0764,33.1561,481500.0
2008-06-03 10:10:00,49.92,50.0,49.8,49.92,229200.0,33.1494,33.2026,33.0698,33.1494,229200.0
2008-06-03 10:20:00,49.91,49.96,49.81,49.81,102900.0,33.1428,33.176,33.0764,33.0764,102900.0
2008-06-03 10:30:00,49.83,49.9,49.73,49.79,225900.0,33.0897,33.1362,33.0233,33.0631,225900.0
2008-06-03 10:40:00,49.81,49.89,49.77,49.79,126900.0,33.0764,33.1295,33.0498,33.0631,126900.0
2008-06-03 10:50:00,49.78,49.92,49.78,49.88,141300.0,33.0565,33.1494,33.0565,33.1229,141300.0
2008-06-03 11:00:00,49.88,49.95,49.85,49.85,130800.0,33.1229,33.1694,33.103,33.103,130800.0
2008-06-03 11:10:00,49.85,49.99,49.84,49.96,134100.0,33.103,33.1959,33.0963,33.176,134100.0
2008-06-03 11:20:00,49.96,50.02,49.88,49.97,177300.0,33.176,33.2158,33.1229,33.1826,177300.0
2008-06-03 11:30:00,49.98,50.02,49.88,49.95,98100.0,33.1893,33.2158,33.1229,33.1694,98100.0
2008-06-03 11:40:00,49.96,50.05,49.96,50.04,180900.0,33.176,33.2358,33.176,33.2291,180900.0
2008-06-03 11:50:00,50.04,50.13,50.0,50.11,110400.0,33.2291,33.2889,33.2026,33.2756,110400.0
2008-06-03 12:00:00,50.12,50.13,50.0,50.0,98100.0,33.2823,33.2889,33.2026,33.2026,98100.0
2008-06-03 12:10:00,50.0,50.06,50.0,50.02,80100.0,33.2026,33.2424,33.2026,33.2158,80100.0
2008-06-03 12:20:00,50.02,50.03,49.96,50.0,100800.0,33.2158,33.2225,33.176,33.2026,100800.0
2008-06-03 12:30:00,49.99,50.0,49.97,49.98,53400.0,33.1959,33.2026,33.1826,33.1893,53400.0
2008-06-03 12:40:00,49.98,49.98,49.91,49.94,82500.0,33.1893,33.1893,33.1428,33.1627,82500.0
2008-06-03 12:50:00,49.93,49.95,49.87,49.88,48600.0,33.1561,33.1694,33.1162,33.1229,48600.0
2008-06-03 13:00:00,49.9,49.97,49.88,49.88,60600.0,33.1362,33.1826,33.1229,33.1229,60600.0
2008-06-03 13:10:00,49.87,49.98,49.87,49.88,228600.0,33.1162,33.1893,33.1162,33.1229,228600.0
2008-06-03 13:20:00,49.91,49.91,49.69,49.69,330000.0,33.1428,33.1428,32.9967,32.9967,330000.0
2008-06-03 13:30:00,49.69,49.69,49.46,49.48,324000.0,32.9967,32.9967,32.844,32.8573,324000.0
2008-06-03 13:40:00,49.47,49.48,49.26,49.35,531000.0,32.8506,32.8573,32.7112,32.7709,531000.0
2008-06-03 13:50:00,49.33,49.34,49.06,49.13,592200.0,32.7577,32.7643,32.5784,32.6248,592200.0
2008-06-03 14:00:00,49.13,49.22,49.1,49.21,302700.0,32.6248,32.6846,32.6049,32.678,302700.0
2008-06-03 14:10:00,49.21,49.3,49.12,49.14,356400.0,32.678,32.7377,32.6182,32.6315,356400.0
2008-06-03 14:20:00,49.14,49.16,48.91,48.91,671100.0,32.6315,32.6448,32.4788,32.4788,671100.0
2008-06-03 14:30:00,48.93,49.1,48.87,49.03,441900.0,32.492,32.6049,32.4522,32.5584,441900.0
2008-06-03 14:40:00,49.01,49.11,48.95,49.11,277500.0,32.5452,32.6116,32.5053,32.6116,277500.0
2008-06-03 14:50:00,49.11,49.19,49.04,49.18,238800.0,32.6116,32.6647,32.5651,32.658,238800.0
2008-06-03 15:00:00,49.17,49.41,49.06,49.39,544500.0,32.6514,32.8108,32.5784,32.7975,544500.0
2008-06-03 15:10:00,49.39,49.39,49.15,49.17,350700.0,32.7975,32.7975,32.6381,32.6514,350700.0
2008-06-03 15:20:00,49.19,49.45,49.17,49.44,295200.0,32.6647,32.8373,32.6514,32.8307,295200.0
2008-06-03 15:30:00,49.43,49.61,49.3,49.55,401700.0,32.8241,32.9436,32.7377,32.9037,401700.0
2008-06-03 15:40:00,49.55,49.55,49.33,49.39,428100.0,32.9037,32.9037,32.7577,32.7975,428100.0
2008-06-03 15:50:00,49.39,49.41,49.09,49.13,1751400.0,32.7975,32.8108,32.5983,32.6248,1751400.0
2008-06-04 09:30:00,48.67,48.73,48.51,48.67,581100.0,32.3194,32.3592,32.2131,32.3194,581100.0
2008-06-04 09:40:00,48.67,48.92,48.61,48.9,492000.0,32.3194,32.4854,32.2795,32.4721,492000.0
2008-06-04 09:50:00,48.9,48.9,48.57,48.64,335700.0,32.4721,32.4721,32.253,32.2995,335700.0
2008-06-04 10:00:00,48.65,48.75,48.54,48.65,556500.0,32.3061,32.3725,32.2331,32.3061,556500.0
2008-06-04 10:10:00,48.65,48.68,48.55,48.64,271500.0,32.3061,32.326,32.2397,32.2995,271500.0
2008-06-04 10:20:00,48.63,48.73,48.55,48.73,301800.0,32.2928,32.3592,32.2397,32.3592,301800.0
2008-06-04 10:30:00,48.73,48.79,48.61,48.62,405900.0,32.3592,32.3991,32.2795,32.2862,405900.0
2008-06-04 10:40:00,48.62,48.71,48.57,48.59,233100.0,32.2862,32.3459,32.253,32.2663,233100.0
2008-06-04 10:50:00,48.6,48.75,48.57,48.69,323700.0,32.2729,32.3725,32.253,32.3327,323700.0
2008-06-04 11:00:00,48.69,48.75,48.64,48.75,408000.0,32.3327,32.3725,32.2995,32.3725,408000.0
2008-06-04 11:10:00,48.75,49.0,48.75,48.99,321900.0,32.3725,32.5385,32.3725,32.5319,321900.0
2008-06-04 11:20:00,48.99,49.08,48.97,49.03,180900.0,32.5319,32.5916,32.5186,32.5584,180900.0
2008-06-04 11:30:00,49.04,49.05,48.98,48.99,235500.0,32.5651,32.5717,32.5252,32.5319,235500.0
2008-06-04 11:40:00,48.98,48.99,48.91,48.92,181500.0,32.5252,32.5319,32.4788,32.4854,181500.0
2008-06-04 11:50:00,48.91,49.06,48.91,49.02,180600.0,32.4788,32.5784,32.4788,32.5518,180600.0
2008-06-04 12:00:00,49.02,49.03,48.98,49.0,169500.0,32.5518,32.5584,32.5252,32.5385,169500.0
2008-06-04 12:10:00,49.0,49.07,48.98,49.04,215400.0,32.5385,32.585,32.5252,32.5651,215400.0
2008-06-04 12:20:00,49.05,49.06,48.99,49.01,232200.0,32.5717,32.5784,32.5319,32.5452,232200.0
2008-06-04 12:30:00,49.01,49.1,48.91,49.0,156600.0,32.5452,32.6049,32.4788,32.5385,156600.0
2008-06-04 12:40:00,49.0,49.0,48.9,48.93,198600.0,32.5385,32.5385,32.4721,32.492,198600.0
2008-06-04 12:50:00,48.94,49.0,48.9,48.9,145500.0,32.4987,32.5385,32.4721,32.4721,145500.0
2008-06-04 13:00:00,48.9,49.0,48.87,48.92,378000.0,32.4721,32.5385,32.4522,32.4854,378000.0
2008-06-04 13:10:00,48.91,48.98,48.91,48.94,146400.0,32.4788,32.5252,32.4788,32.4987,146400.0
2008-06-04 13:20:00,48.94,49.03,48.92,48.95,135900.0,32.4987,32.5584,32.4854,32.5053,135900.0
2008-06-04 13:30:00,48.94,49.02,48.91,48.96,107100.0,32.4987,32.5518,32.4788,32.512,107100.0
2008-06-04 13:40:00,48.96,48.99,48.93,48.93,146400.0,32.512,32.5319,32.492,32.492,146400.0
2008-06-04 13:50:00,48.93,49.04,48.93,48.99,125400.0,32.492,32.5651,32.492,32.5319,125400.0
2008-06-04 14:00:00,48.98,49.0,48.84,48.85,233400.0,32.5252,32.5385,32.4323,32.4389,233400.0
2008-06-04 14:10:00,48.85,48.86,48.71,48.74,243300.0,32.4389,32.4455,32.3459,32.3659,243300.0
2008-06-04 14:20:00,48.72,48.76,48.61,48.67,320400.0,32.3526,32.3791,32.2795,32.3194,320400.0
2008-06-04 14:30:00,48.67,48.76,48.62,48.76,267000.0,32.3194,32.3791,32.2862,32.3791,267000.0
2008-06-04 14:40:00,48.75,48.76,48.45,48.49,653100.0,32.3725,32.3791,32.1733,32.1998,653100.0
2008-06-04 14:50:00,48.5,48.57,48.35,48.44,492900.0,32.2065,32.253,32.1069,32.1666,492900.0
2008-06-04 15:00:00,48.43,48.53,48.39,48.4,436200.0,32.16,32.2264,32.1334,32.1401,436200.0
2008-06-04 15:10:00,48.4,48.56,48.35,48.46,367800.0,32.1401,32.2463,32.1069,32.1799,367800.0
2008-06-04 15:20:00,48.47,48.63,48.45,48.5,332400.0,32.1866,32.2928,32.1733,32.2065,332400.0
2008-06-04 15:30:00,48.5,48.55,48.42,48.48,399600.0,32.2065,32.2397,32.1534,32.1932,399600.0
2008-06-04 15:40:00,48.49,48.78,48.41,48.72,558600.0,32.1998,32.3924,32.1467,32.3526,558600.0
2008-06-04 15:50:00,48.73,48.78,48.46,48.52,1128300.0,32.3592,32.3924,32.1799,32.2198,1128300.0
2008-06-04 16:00:00,48.52,48.54,48.44,48.47,3765900.0,32.2198,32.2331,32.1666,32.1866,3765900.0
2008-06-04 16:10:00,48.45,48.46,48.45,48.46,600.0,32.1733,32.1799,32.1733,32.1799,600.0
2008-06-05 09:30:00,48.83,49.02,48.76,49.02,329400.0,32.4256,32.5518,32.3791,32.5518,329400.0
2008-06-05 09:40:00,49.02,49.27,49.01,49.13,497100.0,32.5518,32.7178,32.5452,32.6248,497100.0
2008-06-05 09:50:00,49.13,49.2,49.11,49.2,483000.0,32.6248,32.6713,32.6116,32.6713,483000.0
2008-06-05 10:00:00,49.2,49.35,49.07,49.33,307800.0,32.6713,32.7709,32.585,32.7577,307800.0
2008-06-05 10:10:00,49.33,49.53,49.17,49.51,561300.0,32.7577,32.8905,32.6514,32.8772,561300.0
2008-06-05 10:20:00,49.5,49.51,49.3,49.34,304800.0,32.8705,32.8772,32.7377,32.7643,304800.0
2008-06-05 10:30:00,49.33,49.4,49.29,49.33,205500.0,32.7577,32.8041,32.7311,32.7577,205500.0
2008-06-05 10:40:00,49.33,49.38,49.3,49.35,216300.0,32.7577,32.7909,32.7377,32.7709,216300.0
2008-06-05 10:50:00,49.35,49.37,49.3,49.32,277200.0,32.7709,32.7842,32.7377,32.751,277200.0
2008-06-05 11:00:00,49.33,49.4,49.27,49.28,402000.0,32.7577,32.8041,32.7178,32.7244,402000.0
2008-06-05 11:10:00,49.28,49.4,49.27,49.37,126300.0,32.7244,32.8041,32.7178,32.7842,126300.0
2008-06-05 11:20:00,49.36,49.42,49.32,49.41,130200.0,32.7776,32.8174,32.751,32.8108,130200.0
2008-06-05 11:30:00,49.41,49.42,49.34,49.4,169500.0,32.8108,32.8174,32.7643,32.8041,169500.0
2008-06-05 11:40:00,49.4,49.49,49.35,49.48,144900.0,32.8041,32.8639,32.7709,32.8573,144900.0
2008-06-05 11:50:00,49.48,49.55,49.48,49.5,238500.0,32.8573,32.9037,32.8573,32.8705,238500.0
2008-06-05 12:00:00,49.5,49.63,49.47,49.59,417300.0,32.8705,32.9569,32.8506,32.9303,417300.0
2008-06-05 12:10:00,49.61,49.63,49.47,49.49,186300.0,32.9436,32.9569,32.8506,32.8639,186300.0
2008-06-05 12:20:00,49.49,49.72,49.49,49.68,228600.0,32.8639,33.0166,32.8639,32.9901,228600.0
2008-06-05 12:30:00,49.68,49.77,49.67,49.77,236700.0,32.9901,33.0498,32.9834,33.0498,236700.0
2008-06-05 12:40:00,49.77,50.0,49.72,49.92,635700.0,33.0498,33.2026,33.0166,33.1494,635700.0
2008-06-05 12:50:00,49.92,50.01,49.9,49.97,530700.0,33.1494,33.2092,33.1362,33.1826,530700.0
2008-06-05 13:00:00,49.97,50.0,49.93,49.95,89700.0,33.1826,33.2026,33.1561,33.1694,89700.0
2008-06-05 13:10:00,49.95,49.95,49.81,49.86,232800.0,33.1694,33.1694,33.0764,33.1096,232800.0
2008-06-05 13:20:00,49.86,49.88,49.72,49.76,126000.0,33.1096,33.1229,33.0166,33.0432,126000.0
2008-06-05 13:30:00,49.76,49.76,49.69,49.71,78300.0,33.0432,33.0432,32.9967,33.01,78300.0
2008-06-05 13:40:00,49.72,49.83,49.71,49.73,132600.0,33.0166,33.0897,33.01,33.0233,132600.0
2008-06-05 13:50:00,49.73,49.75,49.67,49.7,126600.0,33.0233,33.0366,32.9834,33.0034,126600.0
2008-06-05 14:00:00,49.69,49.7,49.56,49.57,194700.0,32.9967,33.0034,32.9104,32.917,194700.0
2008-06-05 14:10:00,49.57,49.63,49.53,49.55,196500.0,32.917,32.9569,32.8905,32.9037,196500.0
2008-06-05 14:20:00,49.54,49.61,49.38,49.49,378000.0,32.8971,32.9436,32.7909,32.8639,378000.0
2008-06-05 14:30:00,49.48,49.59,49.47,49.59,194100.0,32.8573,32.9303,32.8506,32.9303,194100.0
2008-06-05 14:40:00,49.59,49.73,49.59,49.66,204300.0,32.9303,33.0233,32.9303,32.9768,204300.0
2008-06-05 14:50:00,49.66,49.74,49.61,49.74,156000.0,32.9768,33.0299,32.9436,33.0299,156000.0
2008-06-05 15:00:00,49.75,49.92,49.7,49.91,241200.0,33.0366,33.1494,33.0034,33.1428,241200.0
2008-06-05 15:10:00,49.91,49.92,49.79,49.81,266100.0,33.1428,33.1494,33.0631,33.0764,266100.0
2008-06-05 15:20:00,49.8,49.88,49.75,49.77,753900.0,33.0698,33.1229,33.0366,33.0498,753900.0
2008-06-05 15:30:00,49.77,49.97,49.75,49.92,280800.0,33.0498,33.1826,33.0366,33.1494,280800.0
2008-06-05 15:40:00,49.91,49.96,49.81,49.93,644700.0,33.1428,33.176,33.0764,33.1561,644700.0
2008-06-05 15:50:00,49.92,50.14,49.88,50.07,3192900.0,33.1494,33.2955,33.1229,33.249,3192900.0
2008-06-05 16:00:00,50.07,50.13,49.73,50.04,7335900.0,33.249,33.2889,33.0233,33.2291,7335900.0
2008-06-05 16:10:00,50.04,50.05,50.04,50.04,2100.0,33.2291,33.2358,33.2291,33.2291,2100.0
2008-06-06 09:30:00,49.07,49.09,48.79,48.88,1298700.0,32.585,32.5983,32.3991,32.4588,1298700.0
2008-06-06 09:40:00,48.88,48.88,48.72,48.75,752700.0,32.4588,32.4588,32.3526,32.3725,752700.0
2008-06-06 09:50:00,48.74,48.78,48.65,48.69,491100.0,32.3659,32.3924,32.3061,32.3327,491100.0
2008-06-06 10:00:00,48.69,48.69,48.27,48.37,989100.0,32.3327,32.3327,32.0538,32.1202,989100.0
2008-06-06 10:10:00,48.37,48.57,48.3,48.54,467400.0,32.1202,32.253,32.0737,32.2331,467400.0
2008-06-06 10:20:00,48.53,48.67,48.45,48.5,395700.0,32.2264,32.3194,32.1733,32.2065,395700.0
2008-06-06 10:30:00,48.49,48.53,48.4,48.43,411600.0,32.1998,32.2264,32.1401,32.16,411600.0
2008-06-06 10:40:00,48.44,48.49,48.29,48.49,402000.0,32.1666,32.1998,32.067,32.1998,402000.0
2008-06-06 10:50:00,48.49,48.58,48.47,48.49,219300.0,32.1998,32.2596,32.1866,32.1998,219300.0
2008-06-06 11:00:00,48.49,48.5,48.27,48.35,215100.0,32.1998,32.2065,32.0538,32.1069,215100.0
2008-06-06 11:10:00,48.34,48.37,48.27,48.34,308100.0,32.1002,32.1202,32.0538,32.1002,308100.0
2008-06-06 11:20:00,48.34,48.4,48.3,48.3,195000.0,32.1002,32.1401,32.0737,32.0737,195000.0
2008-06-06 11:30:00,48.3,48.5,48.29,48.46,279000.0,32.0737,32.2065,32.067,32.1799,279000.0
2008-06-06 11:40:00,48.46,48.51,48.39,48.48,279300.0,32.1799,32.2131,32.1334,32.1932,279300.0
2008-06-06 11:50:00,48.45,48.51,48.44,48.49,194400.0,32.1733,32.2131,32.1666,32.1998,194400.0
2008-06-06 12:00:00,48.49,48.49,48.27,48.28,499200.0,32.1998,32.1998,32.0538,32.0604,499200.0
2008-06-06 12:10:00,48.28,48.36,48.24,48.28,379500.0,32.0604,32.1135,32.0338,32.0604,379500.0
2008-06-06 12:20:00,48.29,48.31,48.13,48.14,397200.0,32.067,32.0803,31.9608,31.9674,397200.0
2008-06-06 12:30:00,48.16,48.23,48.12,48.15,714900.0,31.9807,32.0272,31.9541,31.9741,714900.0
2008-06-06 12:40:00,48.15,48.16,48.11,48.12,520800.0,31.9741,31.9807,31.9475,31.9541,520800.0
2008-06-06 12:50:00,48.12,48.12,48.04,48.12,271800.0,31.9541,31.9541,31.901,31.9541,271800.0
2008-06-06 13:00:00,48.12,48.14,47.93,47.97,413400.0,31.9541,31.9674,31.828,31.8545,413400.0
2008-06-06 13:10:00,47.95,48.02,47.89,47.93,847200.0,31.8413,31.8877,31.8014,31.828,847200.0
2008-06-06 13:20:00,47.92,48.08,47.89,48.03,319800.0,31.8213,31.9276,31.8014,31.8944,319800.0
2008-06-06 13:30:00,48.05,48.1,47.97,48.01,276600.0,31.9077,31.9409,31.8545,31.8811,276600.0
2008-06-06 13:40:00,48.02,48.18,48.0,48.1,276600.0,31.8877,31.994,31.8745,31.9409,276600.0
2008-06-06 13:50:00,48.1,48.1,47.96,48.01,401100.0,31.9409,31.9409,31.8479,31.8811,401100.0
2008-06-06 14:00:00,48.01,48.01,47.86,47.93,311700.0,31.8811,31.8811,31.7815,31.828,311700.0
2008-06-06 14:10:00,47.92,47.96,47.79,47.82,510000.0,31.8213,31.8479,31.735,31.7549,510000.0
2008-06-06 14:20:00,47.82,47.84,47.71,47.83,261300.0,31.7549,31.7682,31.6819,31.7616,261300.0
2008-06-06 14:30:00,47.83,47.9,47.72,47.74,513000.0,31.7616,31.8081,31.6885,31.7018,513000.0
2008-06-06 14:40:00,47.75,47.75,47.62,47.65,690000.0,31.7085,31.7085,31.6221,31.642,690000.0
2008-06-06 14:50:00,47.64,47.7,47.59,47.59,338400.0,31.6354,31.6752,31.6022,31.6022,338400.0
2008-06-06 15:00:00,47.6,47.75,47.53,47.72,528300.0,31.6088,31.7085,31.5624,31.6885,528300.0
2008-06-06 15:10:00,47.72,47.82,47.62,47.67,706200.0,31.6885,31.7549,31.6221,31.6553,706200.0
2008-06-06 15:20:00,47.66,47.67,47.3,47.33,1430100.0,31.6487,31.6553,31.4096,31.4295,1430100.0
2008-06-06 15:30:00,47.33,47.48,47.25,47.31,2016900.0,31.4295,31.5292,31.3764,31.4163,2016900.0
2008-06-06 15:40:00,47.33,47.54,47.22,47.43,2181000.0,31.4295,31.569,31.3565,31.496,2181000.0
2008-06-06 15:50:00,47.42,47.58,47.2,47.28,3665100.0,31.4893,31.5956,31.3432,31.3963,3665100.0
2008-06-09 09:30:00,47.71,47.87,47.62,47.86,1104600.0,31.6819,31.7881,31.6221,31.7815,1104600.0
2008-06-09 09:40:00,47.85,47.85,47.51,47.53,1047300.0,31.7749,31.7749,31.5491,31.5624,1047300.0
2008-06-09 09:50:00,47.51,47.75,47.5,47.72,480000.0,31.5491,31.7085,31.5424,31.6885,480000.0
2008-06-09 10:00:00,47.72,47.81,47.63,47.65,758700.0,31.6885,31.7483,31.6288,31.642,758700.0
2008-06-09 10:10:00,47.64,47.92,47.57,47.87,441600.0,31.6354,31.8213,31.5889,31.7881,441600.0
2008-06-09 10:20:00,47.87,47.95,47.75,47.78,304800.0,31.7881,31.8413,31.7085,31.7284,304800.0
2008-06-09 10:30:00,47.78,47.87,47.73,47.73,263100.0,31.7284,31.7881,31.6952,31.6952,263100.0
2008-06-09 10:40:00,47.73,47.8,47.68,47.78,293700.0,31.6952,31.7417,31.662,31.7284,293700.0
2008-06-09 10:50:00,47.78,47.81,47.74,47.76,283200.0,31.7284,31.7483,31.7018,31.7151,283200.0
2008-06-09 11:00:00,47.75,47.78,47.68,47.69,241800.0,31.7085,31.7284,31.662,31.6686,241800.0
2008-06-09 11:10:00,47.7,47.75,47.67,47.7,134100.0,31.6752,31.7085,31.6553,31.6752,134100.0
2008-06-09 11:20:00,47.7,47.75,47.68,47.72,117000.0,31.6752,31.7085,31.662,31.6885,117000.0
2008-06-09 11:30:00,47.73,47.78,47.72,47.76,126000.0,31.6952,31.7284,31.6885,31.7151,126000.0
2008-06-09 11:40:00,47.77,47.77,47.71,47.74,81000.0,31.7217,31.7217,31.6819,31.7018,81000.0
2008-06-09 11:50:00,47.73,47.74,47.65,47.66,132300.0,31.6952,31.7018,31.642,31.6487,132300.0
2008-06-09 12:00:00,47.66,47.69,47.57,47.61,106800.0,31.6487,31.6686,31.5889,31.6155,106800.0
2008-06-09 12:10:00,47.6,47.67,47.58,47.65,135600.0,31.6088,31.6553,31.5956,31.642,135600.0
2008-06-09 12:20:00,47.66,47.69,47.64,47.66,48600.0,31.6487,31.6686,31.6354,31.6487,48600.0
2008-06-09 12:30:00,47.66,47.67,47.63,47.64,213600.0,31.6487,31.6553,31.6288,31.6354,213600.0
2008-06-09 12:40:00,47.64,47.71,47.63,47.7,102300.0,31.6354,31.6819,31.6288,31.6752,102300.0
2008-06-09 12:50:00,47.72,47.76,47.69,47.71,68700.0,31.6885,31.7151,31.6686,31.6819,68700.0
2008-06-09 13:00:00,47.7,47.72,47.51,47.52,165300.0,31.6752,31.6885,31.5491,31.5557,165300.0
2008-06-09 13:10:00,47.54,47.55,47.3,47.41,385500.0,31.569,31.5756,31.4096,31.4827,385500.0
2008-06-09 13:20:00,47.4,47.41,47.28,47.4,430200.0,31.476,31.4827,31.3963,31.476,430200.0
2008-06-09 13:30:00,47.39,47.45,47.36,47.42,110700.0,31.4694,31.5092,31.4495,31.4893,110700.0
2008-06-09 13:40:00,47.39,47.42,47.23,47.23,132300.0,31.4694,31.4893,31.3631,31.3631,132300.0
2008-06-09 13:50:00,47.21,47.22,47.04,47.22,247500.0,31.3499,31.3565,31.237,31.3565,247500.0
2008-06-09 14:00:00,47.22,47.22,46.98,47.0,622500.0,31.3565,31.3565,31.1971,31.2104,622500.0
2008-06-09 14:10:00,47.0,47.01,46.8,46.87,390300.0,31.2104,31.2171,31.0776,31.1241,390300.0
2008-06-09 14:20:00,46.87,47.1,46.82,47.06,462300.0,31.1241,31.2768,31.0909,31.2503,462300.0
2008-06-09 14:30:00,47.05,47.26,47.03,47.24,446400.0,31.2436,31.3831,31.2303,31.3698,446400.0
2008-06-09 14:40:00,47.23,47.31,47.12,47.31,281700.0,31.3631,31.4163,31.2901,31.4163,281700.0
2008-06-09 14:50:00,47.31,47.32,47.12,47.16,349800.0,31.4163,31.4229,31.2901,31.3167,349800.0
2008-06-09 15:00:00,47.15,47.2,47.0,47.09,390600.0,31.31,31.3432,31.2104,31.2702,390600.0
2008-06-09 15:10:00,47.07,47.21,47.05,47.19,317700.0,31.2569,31.3499,31.2436,31.3366,317700.0
2008-06-09 15:20:00,47.19,47.32,47.09,47.15,311100.0,31.3366,31.4229,31.2702,31.31,311100.0
2008-06-09 15:30:00,47.15,47.32,47.15,47.23,423300.0,31.31,31.4229,31.31,31.3631,423300.0
2008-06-09 15:40:00,47.23,47.48,47.22,47.43,576000.0,31.3631,31.5292,31.3565,31.496,576000.0
2008-06-09 15:50:00,47.43,47.5,47.32,47.45,900600.0,31.496,31.5424,31.4229,31.5092,900600.0
2008-06-10 09:30:00,46.45,46.55,46.35,46.46,1337700.0,30.8452,30.9116,30.7788,30.8518,1337700.0
2008-06-10 09:40:00,46.46,46.51,46.33,46.48,842700.0,30.8518,30.885,30.7655,30.8651,842700.0
2008-06-10 09:50:00,46.48,46.52,46.42,46.47,906600.0,30.8651,30.8917,30.8253,30.8585,906600.0
2008-06-10 10:00:00,46.47,46.48,46.34,46.45,512400.0,30.8585,30.8651,30.7721,30.8452,512400.0
2008-06-10 10:10:00,46.44,46.59,46.4,46.56,1149300.0,30.8385,30.9382,30.812,30.9182,1149300.0
2008-06-10 10:20:00,46.56,46.57,46.43,46.48,426600.0,30.9182,30.9249,30.8319,30.8651,426600.0
2008-06-10 10:30:00,46.48,46.53,46.35,46.43,420000.0,30.8651,30.8983,30.7788,30.8319,420000.0
2008-06-10 10:40:00,46.43,46.47,46.35,46.45,331200.0,30.8319,30.8585,30.7788,30.8452,331200.0
2008-06-10 10:50:00,46.44,46.45,46.26,46.31,328500.0,30.8385,30.8452,30.719,30.7522,328500.0
2008-06-10 11:00:00,46.31,46.4,46.17,46.2,558600.0,30.7522,30.812,30.6592,30.6792,558600.0
2008-06-10 11:10:00,46.21,46.23,46.06,46.11,1030800.0,30.6858,30.6991,30.5862,30.6194,1030800.0
2008-06-10 11:20:00,46.11,46.17,46.0,46.0,554700.0,30.6194,30.6592,30.5464,30.5464,554700.0
2008-06-10 11:30:00,46.01,46.12,45.96,46.09,510900.0,30.553,30.626,30.5198,30.6061,510900.0
2008-06-10 11:40:00,46.1,46.34,46.1,46.2,476700.0,30.6128,30.7721,30.6128,30.6792,476700.0
2008-06-10 11:50:00,46.2,46.23,46.09,46.18,395100.0,30.6792,30.6991,30.6061,30.6659,395100.0
2008-06-10 12:00:00,46.19,46.34,46.18,46.29,458700.0,30.6725,30.7721,30.6659,30.7389,458700.0
2008-06-10 12:10:00,46.28,46.5,46.28,46.49,385500.0,30.7323,30.8784,30.7323,30.8717,385500.0
2008-06-10 12:20:00,46.48,46.6,46.46,46.58,474000.0,30.8651,30.9448,30.8518,30.9315,474000.0
2008-06-10 12:30:00,46.59,46.62,46.52,46.57,275100.0,30.9382,30.9581,30.8917,30.9249,275100.0
2008-06-10 12:40:00,46.56,46.62,46.51,46.58,263400.0,30.9182,30.9581,30.885,30.9315,263400.0
2008-06-10 12:50:00,46.58,46.62,46.51,46.56,143100.0,30.9315,30.9581,30.885,30.9182,143100.0
2008-06-10 13:00:00,46.57,46.58,46.48,46.49,218100.0,30.9249,30.9315,30.8651,30.8717,218100.0
2008-06-10 13:10:00,46.51,46.73,46.51,46.72,670200.0,30.885,31.0311,30.885,31.0245,670200.0
2008-06-10 13:20:00,46.72,46.75,46.66,46.74,397800.0,31.0245,31.0444,30.9846,31.0378,397800.0
2008-06-10 13:30:00,46.73,46.73,46.6,46.64,351600.0,31.0311,31.0311,30.9448,30.9714,351600.0
2008-06-10 13:40:00,46.63,46.67,46.59,46.62,284400.0,30.9647,30.9913,30.9382,30.9581,284400.0
2008-06-10 13:50:00,46.63,46.63,46.48,46.5,259200.0,30.9647,30.9647,30.8651,30.8784,259200.0
2008-06-10 14:00:00,46.5,46.55,46.31,46.34,372000.0,30.8784,30.9116,30.7522,30.7721,372000.0
2008-06-10 14:10:00,46.35,46.35,46.2,46.21,358800.0,30.7788,30.7788,30.6792,30.6858,358800.0
2008-06-10 14:20:00,46.22,46.32,46.17,46.24,315300.0,30.6925,30.7589,30.6592,30.7057,315300.0
2008-06-10 14:30:00,46.24,46.29,46.17,46.22,260700.0,30.7057,30.7389,30.6592,30.6925,260700.0
2008-06-10 14:40:00,46.22,46.35,46.19,46.29,500700.0,30.6925,30.7788,30.6725,30.7389,500700.0
2008-06-10 14:50:00,46.28,46.36,46.17,46.29,471900.0,30.7323,30.7854,30.6592,30.7389,471900.0
2008-06-10 15:00:00,46.29,46.41,46.24,46.4,288300.0,30.7389,30.8186,30.7057,30.812,288300.0
2008-06-10 15:10:00,46.39,46.44,46.24,46.25,201900.0,30.8053,30.8385,30.7057,30.7124,201900.0
2008-06-10 15:20:00,46.27,46.41,46.25,46.4,322500.0,30.7257,30.8186,30.7124,30.812,322500.0
2008-06-10 15:30:00,46.38,46.46,46.3,46.34,482400.0,30.7987,30.8518,30.7456,30.7721,482400.0
2008-06-10 15:40:00,46.34,46.41,46.27,46.36,1085100.0,30.7721,30.8186,30.7257,30.7854,1085100.0
2008-06-10 15:50:00,46.36,46.46,46.17,46.25,3004500.0,30.7854,30.8518,30.6592,30.7124,3004500.0
2008-06-11 09:30:00,46.39,46.45,46.01,46.11,510600.0,30.8053,30.8452,30.553,30.6194,510600.0
2008-06-11 09:40:00,46.11,46.25,46.03,46.07,579900.0,30.6194,30.7124,30.5663,30.5928,579900.0
2008-06-11 09:50:00,46.08,46.17,45.9,45.9,460200.0,30.5995,30.6592,30.48,30.48,460200.0
2008-06-11 10:00:00,45.89,45.89,45.67,45.67,850500.0,30.4733,30.4733,30.3272,30.3272,850500.0
2008-06-11 10:10:00,45.68,45.7,45.44,45.63,1373700.0,30.3339,30.3471,30.1745,30.3007,1373700.0
2008-06-11 10:20:00,45.64,45.65,45.48,45.5,816900.0,30.3073,30.3139,30.2011,30.2143,816900.0
2008-06-11 10:30:00,45.5,45.62,45.49,45.58,474000.0,30.2143,30.294,30.2077,30.2675,474000.0
2008-06-11 10:40:00,45.58,45.59,45.4,45.51,486300.0,30.2675,30.2741,30.1479,30.221,486300.0
2008-06-11 10:50:00,45.5,45.68,45.44,45.68,418800.0,30.2143,30.3339,30.1745,30.3339,418800.0
2008-06-11 11:00:00,45.67,45.7,45.49,45.5,348600.0,30.3272,30.3471,30.2077,30.2143,348600.0
2008-06-11 11:10:00,45.51,45.62,45.5,45.61,282000.0,30.221,30.294,30.2143,30.2874,282000.0
2008-06-11 11:20:00,45.59,45.63,45.38,45.43,243300.0,30.2741,30.3007,30.1346,30.1679,243300.0
2008-06-11 11:30:00,45.44,45.46,45.35,45.39,311400.0,30.1745,30.1878,30.1147,30.1413,311400.0
2008-06-11 11:40:00,45.39,45.48,45.33,45.38,383400.0,30.1413,30.2011,30.1014,30.1346,383400.0
2008-06-11 11:50:00,45.39,45.56,45.37,45.53,291000.0,30.1413,30.2542,30.128,30.2343,291000.0
2008-06-11 12:00:00,45.53,45.64,45.5,45.64,363300.0,30.2343,30.3073,30.2143,30.3073,363300.0
2008-06-11 12:10:00,45.64,45.73,45.57,45.71,373500.0,30.3073,30.3671,30.2608,30.3538,373500.0
2008-06-11 12:20:00,45.7,45.75,45.55,45.55,165900.0,30.3471,30.3803,30.2475,30.2475,165900.0
2008-06-11 12:30:00,45.56,45.63,45.51,45.54,175200.0,30.2542,30.3007,30.221,30.2409,175200.0
2008-06-11 12:40:00,45.54,45.58,45.41,45.44,302100.0,30.2409,30.2675,30.1546,30.1745,302100.0
2008-06-11 12:50:00,45.44,45.44,45.31,45.36,139800.0,30.1745,30.1745,30.0882,30.1214,139800.0
2008-06-11 13:00:00,45.36,45.47,45.33,45.39,153300.0,30.1214,30.1944,30.1014,30.1413,153300.0
2008-06-11 13:10:00,45.39,45.46,45.36,45.36,152700.0,30.1413,30.1878,30.1214,30.1214,152700.0
2008-06-11 13:20:00,45.35,45.41,45.33,45.4,69600.0,30.1147,30.1546,30.1014,30.1479,69600.0
2008-06-11 13:30:00,45.41,45.41,45.25,45.27,250200.0,30.1546,30.1546,30.0483,30.0616,250200.0
2008-06-11 13:40:00,45.27,45.38,45.25,45.28,187800.0,30.0616,30.1346,30.0483,30.0682,187800.0
2008-06-11 13:50:00,45.28,45.36,45.21,45.33,215100.0,30.0682,30.1214,30.0218,30.1014,215100.0
2008-06-11 14:00:00,45.33,45.37,45.17,45.24,440700.0,30.1014,30.128,29.9952,30.0417,440700.0
2008-06-11 14:10:00,45.24,45.35,45.17,45.35,240900.0,30.0417,30.1147,29.9952,30.1147,240900.0
2008-06-11 14:20:00,45.35,45.55,45.33,45.43,402000.0,30.1147,30.2475,30.1014,30.1679,402000.0
2008-06-11 14:30:00,45.44,45.46,45.35,45.4,231300.0,30.1745,30.1878,30.1147,30.1479,231300.0
2008-06-11 14:40:00,45.4,45.46,45.37,45.4,166500.0,30.1479,30.1878,30.128,30.1479,166500.0
2008-06-11 14:50:00,45.4,45.46,45.23,45.24,467100.0,30.1479,30.1878,30.035,30.0417,467100.0
2008-06-11 15:00:00,45.24,45.4,45.24,45.38,237600.0,30.0417,30.1479,30.0417,30.1346,237600.0
2008-06-11 15:10:00,45.37,45.45,45.27,45.29,356100.0,30.128,30.1811,30.0616,30.0749,356100.0
2008-06-11 15:20:00,45.29,45.43,45.23,45.42,383100.0,30.0749,30.1679,30.035,30.1612,383100.0
2008-06-11 15:30:00,45.41,45.46,45.27,45.29,516600.0,30.1546,30.1878,30.0616,30.0749,516600.0
2008-06-11 15:40:00,45.28,45.37,45.26,45.28,1113300.0,30.0682,30.128,30.055,30.0682,1113300.0
2008-06-11 15:50:00,45.27,45.34,45.12,45.18,2324100.0,30.0616,30.1081,29.962,30.0018,2324100.0
2008-06-11 16:00:00,45.18,45.36,45.1,45.36,4363500.0,30.0018,30.1214,29.9487,30.1214,4363500.0
2008-06-11 16:10:00,45.29,45.29,45.1,45.1,3600.0,30.0749,30.0749,29.9487,29.9487,3600.0
2008-06-12 09:30:00,45.9,46.18,45.87,46.06,1065900.0,30.48,30.6659,30.46,30.5862,1065900.0
2008-06-12 09:40:00,46.06,46.45,46.06,46.37,1056000.0,30.5862,30.8452,30.5862,30.7921,1056000.0
2008-06-12 09:50:00,46.36,46.65,46.36,46.61,561600.0,30.7854,30.978,30.7854,30.9514,561600.0
2008-06-12 10:00:00,46.61,46.66,46.5,46.55,891900.0,30.9514,30.9846,30.8784,30.9116,891900.0
2008-06-12 10:10:00,46.55,46.56,46.42,46.42,322500.0,30.9116,30.9182,30.8253,30.8253,322500.0
2008-06-12 10:20:00,46.43,46.43,46.31,46.32,445200.0,30.8319,30.8319,30.7522,30.7589,445200.0
2008-06-12 10:30:00,46.33,46.42,46.3,46.4,294900.0,30.7655,30.8253,30.7456,30.812,294900.0
2008-06-12 10:40:00,46.4,46.45,46.33,46.35,179700.0,30.812,30.8452,30.7655,30.7788,179700.0
2008-06-12 10:50:00,46.34,46.35,46.26,46.31,116700.0,30.7721,30.7788,30.719,30.7522,116700.0
2008-06-12 11:00:00,46.32,46.43,46.32,46.37,261300.0,30.7589,30.8319,30.7589,30.7921,261300.0
2008-06-12 11:10:00,46.38,46.45,46.35,46.4,225000.0,30.7987,30.8452,30.7788,30.812,225000.0
2008-06-12 11:20:00,46.4,46.49,46.36,46.45,393600.0,30.812,30.8717,30.7854,30.8452,393600.0
2008-06-12 11:30:00,46.46,46.5,46.4,46.48,251700.0,30.8518,30.8784,30.812,30.8651,251700.0
2008-06-12 11:40:00,46.49,46.5,46.33,46.37,148800.0,30.8717,30.8784,30.7655,30.7921,148800.0
2008-06-12 11:50:00,46.37,46.38,46.34,46.35,174900.0,30.7921,30.7987,30.7721,30.7788,174900.0
2008-06-12 12:00:00,46.35,46.47,46.35,46.41,431700.0,30.7788,30.8585,30.7788,30.8186,431700.0
2008-06-12 12:10:00,46.4,46.43,46.34,46.38,149100.0,30.812,30.8319,30.7721,30.7987,149100.0
2008-06-12 12:20:00,46.38,46.43,46.33,46.35,155100.0,30.7987,30.8319,30.7655,30.7788,155100.0
2008-06-12 12:30:00,46.36,46.43,46.31,46.33,242700.0,30.7854,30.8319,30.7522,30.7655,242700.0
2008-06-12 12:40:00,46.32,46.39,46.3,46.35,119400.0,30.7589,30.8053,30.7456,30.7788,119400.0
2008-06-12 12:50:00,46.35,46.36,46.25,46.33,119400.0,30.7788,30.7854,30.7124,30.7655,119400.0
2008-06-12 13:00:00,46.34,46.43,46.25,46.3,154800.0,30.7721,30.8319,30.7124,30.7456,154800.0
2008-06-12 13:10:00,46.3,46.35,46.23,46.32,192600.0,30.7456,30.7788,30.6991,30.7589,192600.0
2008-06-12 13:20:00,46.32,46.38,46.3,46.36,138600.0,30.7589,30.7987,30.7456,30.7854,138600.0
2008-06-12 13:30:00,46.36,46.38,46.28,46.34,219600.0,30.7854,30.7987,30.7323,30.7721,219600.0
2008-06-12 13:40:00,46.34,46.39,46.19,46.19,261000.0,30.7721,30.8053,30.6725,30.6725,261000.0
2008-06-12 13:50:00,46.2,46.2,46.09,46.16,392400.0,30.6792,30.6792,30.6061,30.6526,392400.0
2008-06-12 14:00:00,46.16,46.2,46.07,46.17,255900.0,30.6526,30.6792,30.5928,30.6592,255900.0
2008-06-12 14:10:00,46.17,46.24,46.09,46.14,329400.0,30.6592,30.7057,30.6061,30.6393,329400.0
2008-06-12 14:20:00,46.15,46.2,46.12,46.15,356100.0,30.646,30.6792,30.626,30.646,356100.0
2008-06-12 14:30:00,46.14,46.23,46.06,46.13,245700.0,30.6393,30.6991,30.5862,30.6327,245700.0
2008-06-12 14:40:00,46.12,46.14,45.98,45.98,340800.0,30.626,30.6393,30.5331,30.5331,340800.0
2008-06-12 14:50:00,45.98,46.13,45.97,46.13,278100.0,30.5331,30.6327,30.5264,30.6327,278100.0
2008-06-12 15:00:00,46.12,46.13,46.02,46.09,208500.0,30.626,30.6327,30.5596,30.6061,208500.0
2008-06-12 15:10:00,46.08,46.12,45.88,45.9,285300.0,30.5995,30.626,30.4667,30.48,285300.0
2008-06-12 15:20:00,45.9,45.94,45.73,45.79,385800.0,30.48,30.5065,30.3671,30.4069,385800.0
2008-06-12 15:30:00,45.8,45.9,45.77,45.8,483900.0,30.4136,30.48,30.3936,30.4136,483900.0
2008-06-12 15:40:00,45.82,45.91,45.73,45.85,671400.0,30.4268,30.4866,30.3671,30.4468,671400.0
2008-06-12 15:50:00,45.85,46.28,45.8,46.21,2547900.0,30.4468,30.7323,30.4136,30.6858,2547900.0
2008-06-12 16:00:00,46.23,46.28,46.13,46.17,4412100.0,30.6991,30.7323,30.6327,30.6592,4412100.0
2008-06-12 16:10:00,46.15,46.18,46.15,46.18,3300.0,30.646,30.6659,30.646,30.6659,3300.0
2008-06-13 09:30:00,45.5,45.7,45.46,45.56,747000.0,30.2143,30.3471,30.1878,30.2542,747000.0
2008-06-13 09:40:00,45.55,45.55,45.29,45.38,543000.0,30.2475,30.2475,30.0749,30.1346,543000.0
2008-06-13 09:50:00,45.36,45.63,45.3,45.56,536400.0,30.1214,30.3007,30.0815,30.2542,536400.0
2008-06-13 10:00:00,45.55,45.85,45.5,45.81,535200.0,30.2475,30.4468,30.2143,30.4202,535200.0
2008-06-13 10:10:00,45.77,46.03,45.7,45.96,489300.0,30.3936,30.5663,30.3471,30.5198,489300.0
2008-06-13 10:20:00,45.96,46.1,45.93,46.08,448500.0,30.5198,30.6128,30.4999,30.5995,448500.0
2008-06-13 10:30:00,46.07,46.11,45.98,45.98,429300.0,30.5928,30.6194,30.5331,30.5331,429300.0
2008-06-13 10:40:00,45.97,46.0,45.92,45.97,167400.0,30.5264,30.5464,30.4932,30.5264,167400.0
2008-06-13 10:50:00,45.98,46.07,45.88,46.0,240000.0,30.5331,30.5928,30.4667,30.5464,240000.0
2008-06-13 11:00:00,46.0,46.07,45.93,45.96,176400.0,30.5464,30.5928,30.4999,30.5198,176400.0
2008-06-13 11:10:00,45.96,46.06,45.94,46.0,138300.0,30.5198,30.5862,30.5065,30.5464,138300.0
2008-06-13 11:20:00,45.97,46.1,45.95,46.09,150300.0,30.5264,30.6128,30.5132,30.6061,150300.0
2008-06-13 11:30:00,46.09,46.12,46.05,46.11,218700.0,30.6061,30.626,30.5796,30.6194,218700.0
2008-06-13 11:40:00,46.1,46.12,46.06,46.06,180300.0,30.6128,30.626,30.5862,30.5862,180300.0
2008-06-13 11:50:00,46.06,46.1,46.05,46.07,110700.0,30.5862,30.6128,30.5796,30.5928,110700.0
2008-06-13 12:00:00,46.07,46.13,46.07,46.11,134400.0,30.5928,30.6327,30.5928,30.6194,134400.0
2008-06-13 12:10:00,46.11,46.14,46.1,46.14,113400.0,30.6194,30.6393,30.6128,30.6393,113400.0
2008-06-13 12:20:00,46.14,46.14,46.05,46.07,89700.0,30.6393,30.6393,30.5796,30.5928,89700.0
2008-06-13 12:30:00,46.06,46.1,45.93,45.94,139800.0,30.5862,30.6128,30.4999,30.5065,139800.0
2008-06-13 12:40:00,45.94,45.95,45.86,45.87,167400.0,30.5065,30.5132,30.4534,30.46,167400.0
2008-06-13 12:50:00,45.87,45.9,45.84,45.87,133200.0,30.46,30.48,30.4401,30.46,133200.0
2008-06-13 13:00:00,45.87,45.9,45.73,45.75,126600.0,30.46,30.48,30.3671,30.3803,126600.0
2008-06-13 13:10:00,45.75,45.9,45.74,45.81,139800.0,30.3803,30.48,30.3737,30.4202,139800.0
2008-06-13 13:20:00,45.81,45.88,45.74,45.77,156600.0,30.4202,30.4667,30.3737,30.3936,156600.0
2008-06-13 13:30:00,45.78,45.8,45.61,45.62,156600.0,30.4003,30.4136,30.2874,30.294,156600.0
2008-06-13 13:40:00,45.62,45.67,45.55,45.63,153900.0,30.294,30.3272,30.2475,30.3007,153900.0
2008-06-13 13:50:00,45.61,45.71,45.59,45.67,248100.0,30.2874,30.3538,30.2741,30.3272,248100.0
2008-06-13 14:00:00,45.68,45.72,45.61,45.66,213600.0,30.3339,30.3604,30.2874,30.3206,213600.0
2008-06-13 14:10:00,45.68,45.82,45.66,45.79,229200.0,30.3339,30.4268,30.3206,30.4069,229200.0
2008-06-13 14:20:00,45.79,45.79,45.68,45.74,208500.0,30.4069,30.4069,30.3339,30.3737,208500.0
2008-06-13 14:30:00,45.73,45.79,45.71,45.74,96900.0,30.3671,30.4069,30.3538,30.3737,96900.0
2008-06-13 14:40:00,45.74,45.89,45.71,45.84,95400.0,30.3737,30.4733,30.3538,30.4401,95400.0
2008-06-13 14:50:00,45.83,45.87,45.75,45.86,129900.0,30.4335,30.46,30.3803,30.4534,129900.0
2008-06-13 15:00:00,45.83,45.91,45.83,45.86,252900.0,30.4335,30.4866,30.4335,30.4534,252900.0
2008-06-13 15:10:00,45.86,45.9,45.81,45.87,103200.0,30.4534,30.48,30.4202,30.46,103200.0
2008-06-13 15:20:00,45.86,45.95,45.82,45.84,112500.0,30.4534,30.5132,30.4268,30.4401,112500.0
2008-06-13 15:30:00,45.85,45.93,45.75,45.93,232500.0,30.4468,30.4999,30.3803,30.4999,232500.0
2008-06-13 15:40:00,45.92,46.1,45.89,45.99,525000.0,30.4932,30.6128,30.4733,30.5397,525000.0
2008-06-13 15:50:00,46.01,46.14,45.67,46.02,3512400.0,30.553,30.6393,30.3272,30.5596,3512400.0
2008-06-16 09:30:00,45.99,46.09,45.87,46.04,271200.0,30.5397,30.6061,30.46,30.5729,271200.0
2008-06-16 09:40:00,46.04,46.14,45.93,46.0,270300.0,30.5729,30.6393,30.4999,30.5464,270300.0
2008-06-16 09:50:00,46.0,46.15,45.98,46.06,213300.0,30.5464,30.646,30.5331,30.5862,213300.0
2008-06-16 10:00:00,46.06,46.22,45.99,46.21,230700.0,30.5862,30.6925,30.5397,30.6858,230700.0
2008-06-16 10:10:00,46.2,46.39,46.17,46.39,281700.0,30.6792,30.8053,30.6592,30.8053,281700.0
2008-06-16 10:20:00,46.4,46.43,46.25,46.31,154200.0,30.812,30.8319,30.7124,30.7522,154200.0
2008-06-16 10:30:00,46.31,46.35,46.2,46.21,257100.0,30.7522,30.7788,30.6792,30.6858,257100.0
2008-06-16 10:40:00,46.2,46.3,46.2,46.3,115800.0,30.6792,30.7456,30.6792,30.7456,115800.0
2008-06-16 10:50:00,46.29,46.44,46.29,46.42,146400.0,30.7389,30.8385,30.7389,30.8253,146400.0
2008-06-16 11:00:00,46.43,46.43,46.24,46.25,210000.0,30.8319,30.8319,30.7057,30.7124,210000.0
2008-06-16 11:10:00,46.27,46.32,46.23,46.29,195000.0,30.7257,30.7589,30.6991,30.7389,195000.0
2008-06-16 11:20:00,46.28,46.37,46.25,46.32,103800.0,30.7323,30.7921,30.7124,30.7589,103800.0
2008-06-16 11:30:00,46.33,46.38,46.29,46.36,65100.0,30.7655,30.7987,30.7389,30.7854,65100.0
2008-06-16 11:40:00,46.36,46.4,46.35,46.38,75600.0,30.7854,30.812,30.7788,30.7987,75600.0
2008-06-16 11:50:00,46.38,46.41,46.36,46.36,124800.0,30.7987,30.8186,30.7854,30.7854,124800.0
2008-06-16 12:00:00,46.36,46.37,46.24,46.35,127800.0,30.7854,30.7921,30.7057,30.7788,127800.0
2008-06-16 12:10:00,46.35,46.39,46.28,46.29,123000.0,30.7788,30.8053,30.7323,30.7389,123000.0
2008-06-16 12:20:00,46.28,46.35,46.28,46.33,66900.0,30.7323,30.7788,30.7323,30.7655,66900.0
2008-06-16 12:30:00,46.34,46.37,46.28,46.32,55500.0,30.7721,30.7921,30.7323,30.7589,55500.0
2008-06-16 12:40:00,46.3,46.36,46.26,46.35,53400.0,30.7456,30.7854,30.719,30.7788,53400.0
2008-06-16 12:50:00,46.35,46.45,46.34,46.39,125700.0,30.7788,30.8452,30.7721,30.8053,125700.0
2008-06-16 13:00:00,46.38,46.39,46.26,46.32,69600.0,30.7987,30.8053,30.719,30.7589,69600.0
2008-06-16 13:10:00,46.32,46.37,46.25,46.37,101400.0,30.7589,30.7921,30.7124,30.7921,101400.0
2008-06-16 13:20:00,46.37,46.45,46.3,46.44,106800.0,30.7921,30.8452,30.7456,30.8385,106800.0
2008-06-16 13:30:00,46.44,46.57,46.41,46.43,247800.0,30.8385,30.9249,30.8186,30.8319,247800.0
2008-06-16 13:40:00,46.44,46.51,46.44,46.48,117900.0,30.8385,30.885,30.8385,30.8651,117900.0
2008-06-16 13:50:00,46.48,46.49,46.45,46.48,60300.0,30.8651,30.8717,30.8452,30.8651,60300.0
2008-06-16 14:00:00,46.49,46.51,46.44,46.47,144000.0,30.8717,30.885,30.8385,30.8585,144000.0
2008-06-16 14:10:00,46.47,46.49,46.38,46.4,190500.0,30.8585,30.8717,30.7987,30.812,190500.0
2008-06-16 14:20:00,46.4,46.43,46.32,46.32,320700.0,30.812,30.8319,30.7589,30.7589,320700.0
2008-06-16 14:30:00,46.33,46.41,46.32,46.39,79200.0,30.7655,30.8186,30.7589,30.8053,79200.0
2008-06-16 14:40:00,46.4,46.46,46.39,46.43,67800.0,30.812,30.8518,30.8053,30.8319,67800.0
2008-06-16 14:50:00,46.42,46.47,46.41,46.42,82800.0,30.8253,30.8585,30.8186,30.8253,82800.0
2008-06-16 15:00:00,46.43,46.45,46.38,46.43,183900.0,30.8319,30.8452,30.7987,30.8319,183900.0
2008-06-16 15:10:00,46.44,46.55,46.39,46.46,171300.0,30.8385,30.9116,30.8053,30.8518,171300.0
2008-06-16 15:20:00,46.47,46.49,46.38,46.39,171600.0,30.8585,30.8717,30.7987,30.8053,171600.0
2008-06-16 15:30:00,46.39,46.42,46.22,46.23,235200.0,30.8053,30.8253,30.6925,30.6991,235200.0
2008-06-16 15:40:00,46.24,46.31,46.21,46.23,267000.0,30.7057,30.7522,30.6858,30.6991,267000.0
2008-06-16 15:50:00,46.25,46.49,46.25,46.48,981900.0,30.7124,30.8717,30.7124,30.8651,981900.0
2008-06-17 09:30:00,46.94,47.22,46.86,47.09,1414200.0,31.1706,31.3565,31.1174,31.2702,1414200.0
2008-06-17 09:40:00,47.09,47.1,46.75,46.94,798300.0,31.2702,31.2768,31.0444,31.1706,798300.0
2008-06-17 09:50:00,46.93,47.11,46.92,47.0,708000.0,31.1639,31.2835,31.1573,31.2104,708000.0
2008-06-17 10:00:00,47.0,47.07,46.9,46.91,255000.0,31.2104,31.2569,31.144,31.1506,255000.0
2008-06-17 10:10:00,46.94,47.01,46.87,46.93,247200.0,31.1706,31.2171,31.1241,31.1639,247200.0
2008-06-17 10:20:00,46.93,46.93,46.75,46.8,205500.0,31.1639,31.1639,31.0444,31.0776,205500.0
2008-06-17 10:30:00,46.8,46.87,46.75,46.81,132000.0,31.0776,31.1241,31.0444,31.0842,132000.0
2008-06-17 10:40:00,46.83,46.87,46.74,46.83,147000.0,31.0975,31.1241,31.0378,31.0975,147000.0
2008-06-17 10:50:00,46.83,46.9,46.77,46.86,140700.0,31.0975,31.144,31.0577,31.1174,140700.0
2008-06-17 11:00:00,46.84,46.93,46.81,46.87,223800.0,31.1042,31.1639,31.0842,31.1241,223800.0
2008-06-17 11:10:00,46.87,46.9,46.76,46.8,117300.0,31.1241,31.144,31.051,31.0776,117300.0
2008-06-17 11:20:00,46.8,46.81,46.52,46.54,482400.0,31.0776,31.0842,30.8917,30.9049,482400.0
2008-06-17 11:30:00,46.54,46.55,46.39,46.45,641700.0,30.9049,30.9116,30.8053,30.8452,641700.0
2008-06-17 11:40:00,46.46,46.56,46.41,46.43,471600.0,30.8518,30.9182,30.8186,30.8319,471600.0
2008-06-17 11:50:00,46.43,46.47,46.36,46.4,340800.0,30.8319,30.8585,30.7854,30.812,340800.0
2008-06-17 12:00:00,46.4,46.4,46.29,46.32,498900.0,30.812,30.812,30.7389,30.7589,498900.0
2008-06-17 12:10:00,46.32,46.47,46.32,46.46,252900.0,30.7589,30.8585,30.7589,30.8518,252900.0
2008-06-17 12:20:00,46.46,46.53,46.46,46.48,196200.0,30.8518,30.8983,30.8518,30.8651,196200.0
2008-06-17 12:30:00,46.48,46.52,46.34,46.38,139800.0,30.8651,30.8917,30.7721,30.7987,139800.0
2008-06-17 12:40:00,46.39,46.39,46.28,46.3,212700.0,30.8053,30.8053,30.7323,30.7456,212700.0
2008-06-17 12:50:00,46.28,46.29,46.19,46.21,306600.0,30.7323,30.7389,30.6725,30.6858,306600.0
2008-06-17 13:00:00,46.21,46.33,45.73,46.33,291900.0,30.6858,30.7655,30.3671,30.7655,291900.0
2008-06-17 13:10:00,46.33,46.41,46.31,46.33,123000.0,30.7655,30.8186,30.7522,30.7655,123000.0
2008-06-17 13:20:00,46.33,46.5,46.33,46.44,108300.0,30.7655,30.8784,30.7655,30.8385,108300.0
2008-06-17 13:30:00,46.45,46.53,46.44,46.49,103500.0,30.8452,30.8983,30.8385,30.8717,103500.0
2008-06-17 13:40:00,46.49,46.55,46.43,46.55,164400.0,30.8717,30.9116,30.8319,30.9116,164400.0
2008-06-17 13:50:00,46.54,46.55,46.5,46.55,66000.0,30.9049,30.9116,30.8784,30.9116,66000.0
2008-06-17 14:00:00,46.55,46.57,46.47,46.49,108300.0,30.9116,30.9249,30.8585,30.8717,108300.0
2008-06-17 14:10:00,46.49,46.55,46.46,46.5,56700.0,30.8717,30.9116,30.8518,30.8784,56700.0
2008-06-17 14:20:00,46.5,46.56,46.41,46.41,103200.0,30.8784,30.9182,30.8186,30.8186,103200.0
2008-06-17 14:30:00,46.43,46.49,46.38,46.38,77100.0,30.8319,30.8717,30.7987,30.7987,77100.0
2008-06-17 14:40:00,46.38,46.5,46.38,46.43,67500.0,30.7987,30.8784,30.7987,30.8319,67500.0
2008-06-17 14:50:00,46.41,46.51,46.4,46.46,61200.0,30.8186,30.885,30.812,30.8518,61200.0
2008-06-17 15:00:00,46.46,46.49,46.38,46.38,113100.0,30.8518,30.8717,30.7987,30.7987,113100.0
2008-06-17 15:10:00,46.38,46.42,46.2,46.2,188700.0,30.7987,30.8253,30.6792,30.6792,188700.0
2008-06-17 15:20:00,46.19,46.25,46.15,46.23,152400.0,30.6725,30.7124,30.646,30.6991,152400.0
2008-06-17 15:30:00,46.22,46.26,46.15,46.16,279300.0,30.6925,30.719,30.646,30.6526,279300.0
2008-06-17 15:40:00,46.16,46.19,46.06,46.16,675900.0,30.6526,30.6725,30.5862,30.6526,675900.0
2008-06-17 15:50:00,46.16,46.25,46.12,46.24,1257300.0,30.6526,30.7124,30.626,30.7057,1257300.0
2008-06-18 09:30:00,46.92,47.0,46.58,46.64,1595400.0,31.1573,31.2104,30.9315,30.9714,1595400.0
2008-06-18 09:40:00,46.65,46.71,46.38,46.4,955500.0,30.978,31.0178,30.7987,30.812,955500.0
2008-06-18 09:50:00,46.4,46.46,46.35,46.35,381900.0,30.812,30.8518,30.7788,30.7788,381900.0
2008-06-18 10:00:00,46.35,46.38,46.3,46.36,415800.0,30.7788,30.7987,30.7456,30.7854,415800.0
2008-06-18 10:10:00,46.37,46.43,46.31,46.42,341100.0,30.7921,30.8319,30.7522,30.8253,341100.0
2008-06-18 10:20:00,46.41,46.43,46.32,46.37,359700.0,30.8186,30.8319,30.7589,30.7921,359700.0
2008-06-18 10:30:00,46.36,46.42,46.25,46.37,553500.0,30.7854,30.8253,30.7124,30.7921,553500.0
2008-06-18 10:40:00,46.36,46.38,46.15,46.17,384900.0,30.7854,30.7987,30.646,30.6592,384900.0
2008-06-18 10:50:00,46.16,46.19,46.02,46.19,274800.0,30.6526,30.6725,30.5596,30.6725,274800.0
2008-06-18 11:00:00,46.19,46.31,46.18,46.3,205500.0,30.6725,30.7522,30.6659,30.7456,205500.0
2008-06-18 11:10:00,46.31,46.37,46.26,46.28,204000.0,30.7522,30.7921,30.719,30.7323,204000.0
2008-06-18 11:20:00,46.27,46.3,46.18,46.19,534900.0,30.7257,30.7456,30.6659,30.6725,534900.0
2008-06-18 11:30:00,46.19,46.34,46.19,46.33,311400.0,30.6725,30.7721,30.6725,30.7655,311400.0
2008-06-18 11:40:00,46.34,46.38,46.28,46.38,159300.0,30.7721,30.7987,30.7323,30.7987,159300.0
2008-06-18 11:50:00,46.4,46.55,46.38,46.52,319800.0,30.812,30.9116,30.7987,30.8917,319800.0
2008-06-18 12:00:00,46.52,46.52,46.38,46.39,157200.0,30.8917,30.8917,30.7987,30.8053,157200.0
2008-06-18 12:10:00,46.39,46.42,46.34,46.35,141900.0,30.8053,30.8253,30.7721,30.7788,141900.0
2008-06-18 12:20:00,46.34,46.39,46.33,46.36,79800.0,30.7721,30.8053,30.7655,30.7854,79800.0
2008-06-18 12:30:00,46.36,46.44,46.35,46.41,72300.0,30.7854,30.8385,30.7788,30.8186,72300.0
2008-06-18 12:40:00,46.41,46.43,46.26,46.31,120000.0,30.8186,30.8319,30.719,30.7522,120000.0
2008-06-18 12:50:00,46.31,46.38,46.27,46.37,187800.0,30.7522,30.7987,30.7257,30.7921,187800.0
2008-06-18 13:00:00,46.37,46.39,46.28,46.3,176400.0,30.7921,30.8053,30.7323,30.7456,176400.0
2008-06-18 13:10:00,46.29,46.33,46.17,46.29,246000.0,30.7389,30.7655,30.6592,30.7389,246000.0
2008-06-18 13:20:00,46.29,46.3,46.21,46.22,90300.0,30.7389,30.7456,30.6858,30.6925,90300.0
2008-06-18 13:30:00,46.23,46.31,46.19,46.23,82800.0,30.6991,30.7522,30.6725,30.6991,82800.0
2008-06-18 13:40:00,46.24,46.35,46.24,46.35,156000.0,30.7057,30.7788,30.7057,30.7788,156000.0
2008-06-18 13:50:00,46.36,46.41,46.32,46.39,117300.0,30.7854,30.8186,30.7589,30.8053,117300.0
2008-06-18 14:00:00,46.4,46.53,46.4,46.48,196800.0,30.812,30.8983,30.812,30.8651,196800.0
2008-06-18 14:10:00,46.48,46.51,46.36,46.42,241500.0,30.8651,30.885,30.7854,30.8253,241500.0
2008-06-18 14:20:00,46.4,46.43,46.31,46.36,391200.0,30.812,30.8319,30.7522,30.7854,391200.0
2008-06-18 14:30:00,46.35,46.45,46.29,46.41,262200.0,30.7788,30.8452,30.7389,30.8186,262200.0
2008-06-18 14:40:00,46.41,46.44,46.36,46.39,132000.0,30.8186,30.8385,30.7854,30.8053,132000.0
2008-06-18 14:50:00,46.39,46.55,46.39,46.54,222900.0,30.8053,30.9116,30.8053,30.9049,222900.0
2008-06-18 15:00:00,46.55,46.62,46.42,46.61,153000.0,30.9116,30.9581,30.8253,30.9514,153000.0
2008-06-18 15:10:00,46.61,46.81,46.57,46.79,576900.0,30.9514,31.0842,30.9249,31.071,576900.0
2008-06-18 15:20:00,46.8,46.82,46.73,46.75,337500.0,31.0776,31.0909,31.0311,31.0444,337500.0
2008-06-18 15:30:00,46.75,46.78,46.63,46.72,296700.0,31.0444,31.0643,30.9647,31.0245,296700.0
2008-06-18 15:40:00,46.71,46.73,46.55,46.62,504000.0,31.0178,31.0311,30.9116,30.9581,504000.0
2008-06-18 15:50:00,46.61,46.82,46.6,46.79,1635300.0,30.9514,31.0909,30.9448,31.071,1635300.0
2008-06-18 16:00:00,46.79,46.82,46.7,46.7,3254400.0,31.071,31.0909,31.0112,31.0112,3254400.0
2008-06-18 16:10:00,46.7,46.7,46.61,46.61,28500.0,31.0112,31.0112,30.9514,30.9514,28500.0
2008-06-19 09:30:00,46.13,46.42,46.13,46.4,921300.0,30.6327,30.8253,30.6327,30.812,921300.0
2008-06-19 09:40:00,46.42,46.58,46.28,46.53,1112700.0,30.8253,30.9315,30.7323,30.8983,1112700.0
2008-06-19 09:50:00,46.54,46.65,46.43,46.56,751500.0,30.9049,30.978,30.8319,30.9182,751500.0
2008-06-19 10:00:00,46.55,46.55,46.27,46.35,592800.0,30.9116,30.9116,30.7257,30.7788,592800.0
2008-06-19 10:10:00,46.34,46.43,46.27,46.4,433200.0,30.7721,30.8319,30.7257,30.812,433200.0
2008-06-19 10:20:00,46.4,46.56,46.37,46.55,525000.0,30.812,30.9182,30.7921,30.9116,525000.0
2008-06-19 10:30:00,46.57,47.0,46.56,47.0,2055600.0,30.9249,31.2104,30.9182,31.2104,2055600.0
2008-06-19 10:40:00,46.98,47.06,46.84,46.97,501300.0,31.1971,31.2503,31.1042,31.1905,501300.0
2008-06-19 10:50:00,46.95,47.17,46.93,47.17,471600.0,31.1772,31.3233,31.1639,31.3233,471600.0
2008-06-19 11:00:00,47.17,47.33,46.98,47.03,433200.0,31.3233,31.4295,31.1971,31.2303,433200.0
2008-06-19 11:10:00,47.0,47.03,46.88,46.99,404100.0,31.2104,31.2303,31.1307,31.2038,404100.0
2008-06-19 11:20:00,47.0,47.03,46.78,46.89,310800.0,31.2104,31.2303,31.0643,31.1374,310800.0
2008-06-19 11:30:00,46.89,46.89,46.68,46.68,357300.0,31.1374,31.1374,30.9979,30.9979,357300.0
2008-06-19 11:40:00,46.68,46.78,46.67,46.75,307500.0,30.9979,31.0643,30.9913,31.0444,307500.0
2008-06-19 11:50:00,46.76,46.81,46.69,46.79,174000.0,31.051,31.0842,31.0046,31.071,174000.0
2008-06-19 12:00:00,46.79,46.82,46.73,46.78,268800.0,31.071,31.0909,31.0311,31.0643,268800.0
2008-06-19 12:10:00,46.78,46.87,46.75,46.85,358500.0,31.0643,31.1241,31.0444,31.1108,358500.0
2008-06-19 12:20:00,46.83,46.95,46.82,46.86,306600.0,31.0975,31.1772,31.0909,31.1174,306600.0
2008-06-19 12:30:00,46.87,46.97,46.86,46.9,207000.0,31.1241,31.1905,31.1174,31.144,207000.0
2008-06-19 12:40:00,46.89,46.9,46.79,46.8,235200.0,31.1374,31.144,31.071,31.0776,235200.0
2008-06-19 12:50:00,46.81,46.89,46.78,46.83,125400.0,31.0842,31.1374,31.0643,31.0975,125400.0
2008-06-19 13:00:00,46.85,46.92,46.83,46.92,161700.0,31.1108,31.1573,31.0975,31.1573,161700.0
2008-06-19 13:10:00,46.92,46.93,46.85,46.86,208500.0,31.1573,31.1639,31.1108,31.1174,208500.0
2008-06-19 13:20:00,46.88,46.97,46.83,46.96,149700.0,31.1307,31.1905,31.0975,31.1839,149700.0
2008-06-19 13:30:00,46.96,46.99,46.9,46.95,128100.0,31.1839,31.2038,31.144,31.1772,128100.0
2008-06-19 13:40:00,46.95,46.97,46.81,46.81,198000.0,31.1772,31.1905,31.0842,31.0842,198000.0
2008-06-19 13:50:00,46.82,46.82,46.75,46.81,133500.0,31.0909,31.0909,31.0444,31.0842,133500.0
2008-06-19 14:00:00,46.82,46.82,46.74,46.81,180600.0,31.0909,31.0909,31.0378,31.0842,180600.0
2008-06-19 14:10:00,46.81,46.92,46.79,46.89,61200.0,31.0842,31.1573,31.071,31.1374,61200.0
2008-06-19 14:20:00,46.9,47.0,46.86,46.91,127500.0,31.144,31.2104,31.1174,31.1506,127500.0
2008-06-19 14:30:00,46.93,47.06,46.93,47.04,288000.0,31.1639,31.2503,31.1639,31.237,288000.0
2008-06-19 14:40:00,47.04,47.11,46.98,47.05,349800.0,31.237,31.2835,31.1971,31.2436,349800.0
2008-06-19 14:50:00,47.05,47.08,46.96,46.98,338700.0,31.2436,31.2635,31.1839,31.1971,338700.0
2008-06-19 15:00:00,46.98,47.12,46.98,47.08,417300.0,31.1971,31.2901,31.1971,31.2635,417300.0
2008-06-19 15:10:00,47.08,47.08,46.89,46.94,528000.0,31.2635,31.2635,31.1374,31.1706,528000.0
2008-06-19 15:20:00,46.95,47.03,46.87,46.96,365400.0,31.1772,31.2303,31.1241,31.1839,365400.0
2008-06-19 15:30:00,46.94,46.97,46.81,46.84,352500.0,31.1706,31.1905,31.0842,31.1042,352500.0
2008-06-19 15:40:00,46.85,46.95,46.83,46.87,199800.0,31.1108,31.1772,31.0975,31.1241,199800.0
2008-06-19 15:50:00,46.87,46.9,46.79,46.86,675900.0,31.1241,31.144,31.071,31.1174,675900.0
2008-06-19 16:00:00,46.88,46.95,46.74,46.82,891000.0,31.1307,31.1772,31.0378,31.0909,891000.0
2008-06-19 16:10:00,46.83,46.86,46.83,46.86,2400.0,31.0975,31.1174,31.0975,31.1174,2400.0
2008-06-20 09:30:00,45.61,45.67,45.5,45.52,834900.0,30.2874,30.3272,30.2143,30.2276,834900.0
2008-06-20 09:40:00,45.54,45.61,45.38,45.52,798000.0,30.2409,30.2874,30.1346,30.2276,798000.0
2008-06-20 09:50:00,45.51,45.59,45.41,45.53,383400.0,30.221,30.2741,30.1546,30.2343,383400.0
2008-06-20 10:00:00,45.52,45.54,45.14,45.25,1288200.0,30.2276,30.2409,29.9753,30.0483,1288200.0
2008-06-20 10:10:00,45.25,45.35,45.14,45.31,455100.0,30.0483,30.1147,29.9753,30.0882,455100.0
2008-06-20 10:20:00,45.32,45.32,45.11,45.2,577500.0,30.0948,30.0948,29.9554,30.0151,577500.0
2008-06-20 10:30:00,45.21,45.24,45.05,45.08,355800.0,30.0218,30.0417,29.9155,29.9354,355800.0
2008-06-20 10:40:00,45.08,45.18,45.02,45.12,452100.0,29.9354,30.0018,29.8956,29.962,452100.0
2008-06-20 10:50:00,45.12,45.21,45.04,45.17,447600.0,29.962,30.0218,29.9089,29.9952,447600.0
2008-06-20 11:00:00,45.17,45.35,45.16,45.33,399000.0,29.9952,30.1147,29.9886,30.1014,399000.0
2008-06-20 11:10:00,45.32,45.43,45.29,45.43,416400.0,30.0948,30.1679,30.0749,30.1679,416400.0
2008-06-20 11:20:00,45.42,45.56,45.35,45.49,920100.0,30.1612,30.2542,30.1147,30.2077,920100.0
2008-06-20 11:30:00,45.49,45.49,45.38,45.44,154200.0,30.2077,30.2077,30.1346,30.1745,154200.0
2008-06-20 11:40:00,45.44,45.6,45.4,45.41,194100.0,30.1745,30.2807,30.1479,30.1546,194100.0
2008-06-20 11:50:00,45.4,45.53,45.4,45.49,326100.0,30.1479,30.2343,30.1479,30.2077,326100.0
2008-06-20 12:00:00,45.48,45.48,45.36,45.41,381900.0,30.2011,30.2011,30.1214,30.1546,381900.0
2008-06-20 12:10:00,45.42,45.43,45.31,45.33,148800.0,30.1612,30.1679,30.0882,30.1014,148800.0
2008-06-20 12:20:00,45.34,45.4,45.31,45.37,168300.0,30.1081,30.1479,30.0882,30.128,168300.0
2008-06-20 12:30:00,45.36,45.37,45.29,45.32,178500.0,30.1214,30.128,30.0749,30.0948,178500.0
2008-06-20 12:40:00,45.32,45.36,45.22,45.22,231600.0,30.0948,30.1214,30.0284,30.0284,231600.0
2008-06-20 12:50:00,45.23,45.29,45.19,45.23,201000.0,30.035,30.0749,30.0085,30.035,201000.0
2008-06-20 13:00:00,45.23,45.27,45.19,45.27,217500.0,30.035,30.0616,30.0085,30.0616,217500.0
2008-06-20 13:10:00,45.27,45.4,45.26,45.28,300600.0,30.0616,30.1479,30.055,30.0682,300600.0
2008-06-20 13:20:00,45.29,45.3,45.16,45.2,556800.0,30.0749,30.0815,29.9886,30.0151,556800.0
2008-06-20 13:30:00,45.19,45.24,45.03,45.06,471600.0,30.0085,30.0417,29.9022,29.9222,471600.0
2008-06-20 13:40:00,45.06,45.08,45.02,45.07,172500.0,29.9222,29.9354,29.8956,29.9288,172500.0
2008-06-20 13:50:00,45.08,45.16,45.07,45.1,158700.0,29.9354,29.9886,29.9288,29.9487,158700.0
2008-06-20 14:00:00,45.09,45.13,45.02,45.11,157800.0,29.9421,29.9686,29.8956,29.9554,157800.0
2008-06-20 14:10:00,45.09,45.14,44.94,44.98,250500.0,29.9421,29.9753,29.8425,29.869,250500.0
2008-06-20 14:20:00,44.98,45.07,44.95,45.04,105600.0,29.869,29.9288,29.8491,29.9089,105600.0
2008-06-20 14:30:00,45.06,45.07,44.99,45.06,197100.0,29.9222,29.9288,29.8757,29.9222,197100.0
2008-06-20 14:40:00,45.03,45.1,45.02,45.05,130500.0,29.9022,29.9487,29.8956,29.9155,130500.0
2008-06-20 14:50:00,45.04,45.07,44.91,44.92,276300.0,29.9089,29.9288,29.8225,29.8292,276300.0
2008-06-20 15:00:00,44.93,45.08,44.85,45.0,381600.0,29.8358,29.9354,29.7827,29.8823,381600.0
2008-06-20 15:10:00,45.0,45.05,44.96,44.96,275100.0,29.8823,29.9155,29.8557,29.8557,275100.0
2008-06-20 15:20:00,44.95,45.1,44.9,44.98,301200.0,29.8491,29.9487,29.8159,29.869,301200.0
2008-06-20 15:30:00,44.98,45.03,44.87,44.9,438300.0,29.869,29.9022,29.796,29.8159,438300.0
2008-06-20 15:40:00,44.91,45.01,44.82,44.83,878100.0,29.8225,29.8889,29.7628,29.7694,878100.0
2008-06-20 15:50:00,44.83,44.83,44.47,44.51,3783900.0,29.7694,29.7694,29.5304,29.5569,3783900.0
2008-06-23 09:30:00,44.69,44.74,44.43,44.7,889500.0,30.0495,30.0831,29.8747,30.0562,889500.0
2008-06-23 09:40:00,44.7,44.84,44.65,44.73,679800.0,30.0562,30.1503,30.0226,30.0764,679800.0
2008-06-23 09:50:00,44.73,44.75,44.54,44.61,585300.0,30.0764,30.0898,29.9486,29.9957,585300.0
2008-06-23 10:00:00,44.61,44.61,44.46,44.49,533100.0,29.9957,29.9957,29.8948,29.915,533100.0
2008-06-23 10:10:00,44.5,44.58,44.47,44.54,394800.0,29.9217,29.9755,29.9015,29.9486,394800.0
2008-06-23 10:20:00,44.52,44.57,44.48,44.51,271800.0,29.9352,29.9688,29.9083,29.9284,271800.0
2008-06-23 10:30:00,44.51,44.71,44.51,44.53,267300.0,29.9284,30.0629,29.9284,29.9419,267300.0
2008-06-23 10:40:00,44.52,44.58,44.48,44.48,218700.0,29.9352,29.9755,29.9083,29.9083,218700.0
2008-06-23 10:50:00,44.48,44.55,44.47,44.52,200400.0,29.9083,29.9553,29.9015,29.9352,200400.0
2008-06-23 11:00:00,44.49,44.55,44.4,44.43,199800.0,29.915,29.9553,29.8545,29.8747,199800.0
2008-06-23 11:10:00,44.42,44.48,44.34,44.36,188700.0,29.8679,29.9083,29.8141,29.8276,188700.0
2008-06-23 11:20:00,44.38,44.53,44.31,44.39,193200.0,29.841,29.9419,29.794,29.8478,193200.0
2008-06-23 11:30:00,44.39,44.47,44.37,44.42,152700.0,29.8478,29.9015,29.8343,29.8679,152700.0
2008-06-23 11:40:00,44.4,44.43,44.31,44.33,100200.0,29.8545,29.8747,29.794,29.8074,100200.0
2008-06-23 11:50:00,44.31,44.44,44.29,44.41,162000.0,29.794,29.8814,29.7805,29.8612,162000.0
2008-06-23 12:00:00,44.4,44.53,44.39,44.4,177600.0,29.8545,29.9419,29.8478,29.8545,177600.0
2008-06-23 12:10:00,44.39,44.39,44.31,44.33,75300.0,29.8478,29.8478,29.794,29.8074,75300.0
2008-06-23 12:20:00,44.34,44.37,44.3,44.3,67200.0,29.8141,29.8343,29.7872,29.7872,67200.0
2008-06-23 12:30:00,44.29,44.38,44.27,44.38,111900.0,29.7805,29.841,29.7671,29.841,111900.0
2008-06-23 12:40:00,44.39,44.44,44.32,44.41,78900.0,29.8478,29.8814,29.8007,29.8612,78900.0
2008-06-23 12:50:00,44.4,44.51,44.38,44.49,268200.0,29.8545,29.9284,29.841,29.915,268200.0
2008-06-23 13:00:00,44.49,44.55,44.49,44.53,142500.0,29.915,29.9553,29.915,29.9419,142500.0
2008-06-23 13:10:00,44.54,44.54,44.46,44.5,132300.0,29.9486,29.9486,29.8948,29.9217,132300.0
2008-06-23 13:20:00,44.5,44.61,44.5,44.56,121800.0,29.9217,29.9957,29.9217,29.9621,121800.0
2008-06-23 13:30:00,44.56,44.64,44.56,44.59,89400.0,29.9621,30.0159,29.9621,29.9822,89400.0
2008-06-23 13:40:00,44.59,44.67,44.58,44.64,129600.0,29.9822,30.036,29.9755,30.0159,129600.0
2008-06-23 13:50:00,44.64,44.67,44.63,44.64,125100.0,30.0159,30.036,30.0091,30.0159,125100.0
2008-06-23 14:00:00,44.64,44.67,44.59,44.61,130200.0,30.0159,30.036,29.9822,29.9957,130200.0
2008-06-23 14:10:00,44.61,44.65,44.56,44.64,110700.0,29.9957,30.0226,29.9621,30.0159,110700.0
2008-06-23 14:20:00,44.64,44.64,44.52,44.57,184500.0,30.0159,30.0159,29.9352,29.9688,184500.0
2008-06-23 14:30:00,44.58,44.63,44.57,44.61,101700.0,29.9755,30.0091,29.9688,29.9957,101700.0
2008-06-23 14:40:00,44.6,44.63,44.53,44.53,121200.0,29.989,30.0091,29.9419,29.9419,121200.0
2008-06-23 14:50:00,44.54,44.57,44.52,44.55,197700.0,29.9486,29.9688,29.9352,29.9553,197700.0
2008-06-23 15:00:00,44.56,44.57,44.48,44.48,171900.0,29.9621,29.9688,29.9083,29.9083,171900.0
2008-06-23 15:10:00,44.48,44.54,44.45,44.47,232800.0,29.9083,29.9486,29.8881,29.9015,232800.0
2008-06-23 15:20:00,44.47,44.53,44.41,44.53,184800.0,29.9015,29.9419,29.8612,29.9419,184800.0
2008-06-23 15:30:00,44.53,44.54,44.43,44.45,326100.0,29.9419,29.9486,29.8747,29.8881,326100.0
2008-06-23 15:40:00,44.46,44.54,44.46,44.48,229500.0,29.8948,29.9486,29.8948,29.9083,229500.0
2008-06-23 15:50:00,44.48,44.66,44.41,44.65,1385400.0,29.9083,30.0293,29.8612,30.0226,1385400.0
2008-06-24 09:30:00,44.0,44.18,43.94,44.18,934500.0,29.5855,29.7066,29.5452,29.7066,934500.0
2008-06-24 09:40:00,44.18,44.18,44.03,44.05,757800.0,29.7066,29.7066,29.6057,29.6191,757800.0
2008-06-24 09:50:00,44.06,44.07,43.9,43.91,545400.0,29.6259,29.6326,29.5183,29.525,545400.0
2008-06-24 10:00:00,43.91,43.91,43.65,43.66,937500.0,29.525,29.525,29.3502,29.3569,937500.0
2008-06-24 10:10:00,43.66,43.77,43.61,43.74,702300.0,29.3569,29.4309,29.3233,29.4107,702300.0
2008-06-24 10:20:00,43.75,43.85,43.72,43.83,403200.0,29.4174,29.4847,29.3972,29.4712,403200.0
2008-06-24 10:30:00,43.85,43.88,43.73,43.75,343500.0,29.4847,29.5048,29.404,29.4174,343500.0
2008-06-24 10:40:00,43.76,43.9,43.72,43.89,255600.0,29.4241,29.5183,29.3972,29.5116,255600.0
2008-06-24 10:50:00,43.88,44.08,43.88,44.08,338100.0,29.5048,29.6393,29.5048,29.6393,338100.0
2008-06-24 11:00:00,44.08,44.17,44.06,44.13,658800.0,29.6393,29.6998,29.6259,29.6729,658800.0
2008-06-24 11:10:00,44.12,44.33,44.09,44.32,302400.0,29.6662,29.8074,29.646,29.8007,302400.0
2008-06-24 11:20:00,44.32,44.52,44.29,44.45,773700.0,29.8007,29.9352,29.7805,29.8881,773700.0
2008-06-24 11:30:00,44.44,44.48,44.42,44.44,256500.0,29.8814,29.9083,29.8679,29.8814,256500.0
2008-06-24 11:40:00,44.45,44.55,44.41,44.51,214500.0,29.8881,29.9553,29.8612,29.9284,214500.0
2008-06-24 11:50:00,44.49,44.64,44.43,44.62,417000.0,29.915,30.0159,29.8747,30.0024,417000.0
2008-06-24 12:00:00,44.62,44.63,44.53,44.59,564300.0,30.0024,30.0091,29.9419,29.9822,564300.0
2008-06-24 12:10:00,44.59,44.67,44.59,44.61,174300.0,29.9822,30.036,29.9822,29.9957,174300.0
2008-06-24 12:20:00,44.61,44.8,44.6,44.8,273300.0,29.9957,30.1234,29.989,30.1234,273300.0
2008-06-24 12:30:00,44.79,44.9,44.79,44.88,329400.0,30.1167,30.1907,30.1167,30.1772,329400.0
2008-06-24 12:40:00,44.88,44.89,44.81,44.85,481800.0,30.1772,30.184,30.1302,30.1571,481800.0
2008-06-24 12:50:00,44.85,44.86,44.75,44.77,482700.0,30.1571,30.1638,30.0898,30.1033,482700.0
2008-06-24 13:00:00,44.77,44.93,44.75,44.86,249600.0,30.1033,30.2109,30.0898,30.1638,249600.0
2008-06-24 13:10:00,44.86,44.88,44.79,44.85,168900.0,30.1638,30.1772,30.1167,30.1571,168900.0
2008-06-24 13:20:00,44.85,44.86,44.74,44.76,190200.0,30.1571,30.1638,30.0831,30.0965,190200.0
2008-06-24 13:30:00,44.74,44.79,44.68,44.69,104100.0,30.0831,30.1167,30.0428,30.0495,104100.0
2008-06-24 13:40:00,44.71,44.76,44.63,44.74,142800.0,30.0629,30.0965,30.0091,30.0831,142800.0
2008-06-24 13:50:00,44.75,44.8,44.71,44.73,157800.0,30.0898,30.1234,30.0629,30.0764,157800.0
2008-06-24 14:00:00,44.72,44.85,44.72,44.75,202200.0,30.0696,30.1571,30.0696,30.0898,202200.0
2008-06-24 14:10:00,44.75,44.75,44.68,44.69,182400.0,30.0898,30.0898,30.0428,30.0495,182400.0
2008-06-24 14:20:00,44.7,44.74,44.66,44.7,146100.0,30.0562,30.0831,30.0293,30.0562,146100.0
2008-06-24 14:30:00,44.7,44.75,44.64,44.64,201000.0,30.0562,30.0898,30.0159,30.0159,201000.0
2008-06-24 14:40:00,44.64,44.68,44.51,44.57,135300.0,30.0159,30.0428,29.9284,29.9688,135300.0
2008-06-24 14:50:00,44.55,44.63,44.53,44.57,117300.0,29.9553,30.0091,29.9419,29.9688,117300.0
2008-06-24 15:00:00,44.57,44.65,44.46,44.52,173400.0,29.9688,30.0226,29.8948,29.9352,173400.0
2008-06-24 15:10:00,44.53,44.58,44.49,44.53,288300.0,29.9419,29.9755,29.915,29.9419,288300.0
2008-06-24 15:20:00,44.52,44.57,44.43,44.47,392100.0,29.9352,29.9688,29.8747,29.9015,392100.0
2008-06-24 15:30:00,44.47,44.48,44.3,44.38,565800.0,29.9015,29.9083,29.7872,29.841,565800.0
2008-06-24 15:40:00,44.37,44.42,44.32,44.39,515100.0,29.8343,29.8679,29.8007,29.8478,515100.0
2008-06-24 15:50:00,44.39,44.5,44.31,44.48,1477200.0,29.8478,29.9217,29.794,29.9083,1477200.0
2008-06-25 09:30:00,44.97,44.99,44.8,44.96,495300.0,30.2377,30.2512,30.1234,30.231,495300.0
2008-06-25 09:40:00,44.97,45.15,44.95,45.05,666900.0,30.2377,30.3588,30.2243,30.2915,666900.0
2008-06-25 09:50:00,45.05,45.07,44.97,45.03,348000.0,30.2915,30.305,30.2377,30.2781,348000.0
2008-06-25 10:00:00,45.02,45.12,44.99,45.02,744900.0,30.2714,30.3386,30.2512,30.2714,744900.0
2008-06-25 10:10:00,45.0,45.04,44.88,44.92,228600.0,30.2579,30.2848,30.1772,30.2041,228600.0
2008-06-25 10:20:00,44.91,44.93,44.85,44.89,108600.0,30.1974,30.2109,30.1571,30.184,108600.0
2008-06-25 10:30:00,44.9,45.21,44.89,45.21,437100.0,30.1907,30.3991,30.184,30.3991,437100.0
2008-06-25 10:40:00,45.21,45.32,45.2,45.32,481500.0,30.3991,30.4731,30.3924,30.4731,481500.0
2008-06-25 10:50:00,45.32,45.37,45.25,45.33,288600.0,30.4731,30.5067,30.426,30.4798,288600.0
2008-06-25 11:00:00,45.32,45.34,45.2,45.21,192300.0,30.4731,30.4865,30.3924,30.3991,192300.0
2008-06-25 11:10:00,45.22,45.22,45.13,45.15,172500.0,30.4058,30.4058,30.3453,30.3588,172500.0
2008-06-25 11:20:00,45.14,45.22,45.14,45.2,153900.0,30.3521,30.4058,30.3521,30.3924,153900.0
2008-06-25 11:30:00,45.2,45.23,45.15,45.17,108000.0,30.3924,30.4126,30.3588,30.3722,108000.0
2008-06-25 11:40:00,45.17,45.21,45.12,45.14,167700.0,30.3722,30.3991,30.3386,30.3521,167700.0
2008-06-25 11:50:00,45.14,45.28,45.14,45.22,216300.0,30.3521,30.4462,30.3521,30.4058,216300.0
2008-06-25 12:00:00,45.22,45.23,45.17,45.23,108300.0,30.4058,30.4126,30.3722,30.4126,108300.0
2008-06-25 12:10:00,45.23,45.26,45.19,45.2,89700.0,30.4126,30.4327,30.3857,30.3924,89700.0
2008-06-25 12:20:00,45.2,45.28,45.19,45.19,129900.0,30.3924,30.4462,30.3857,30.3857,129900.0
2008-06-25 12:30:00,45.19,45.26,45.19,45.19,98700.0,30.3857,30.4327,30.3857,30.3857,98700.0
2008-06-25 12:40:00,45.2,45.28,45.15,45.21,198900.0,30.3924,30.4462,30.3588,30.3991,198900.0
2008-06-25 12:50:00,45.23,45.27,45.15,45.22,156000.0,30.4126,30.4395,30.3588,30.4058,156000.0
2008-06-25 13:00:00,45.21,45.23,45.16,45.2,89400.0,30.3991,30.4126,30.3655,30.3924,89400.0
2008-06-25 13:10:00,45.21,45.33,45.2,45.28,190200.0,30.3991,30.4798,30.3924,30.4462,190200.0
2008-06-25 13:20:00,45.28,45.3,45.24,45.27,95700.0,30.4462,30.4596,30.4193,30.4395,95700.0
2008-06-25 13:30:00,45.27,45.32,45.26,45.28,150600.0,30.4395,30.4731,30.4327,30.4462,150600.0
2008-06-25 13:40:00,45.29,45.33,45.27,45.3,73200.0,30.4529,30.4798,30.4395,30.4596,73200.0
2008-06-25 13:50:00,45.3,45.33,45.3,45.32,208800.0,30.4596,30.4798,30.4596,30.4731,208800.0
2008-06-25 14:00:00,45.32,45.33,45.22,45.24,219900.0,30.4731,30.4798,30.4058,30.4193,219900.0
2008-06-25 14:10:00,45.24,45.52,45.18,45.48,726000.0,30.4193,30.6076,30.379,30.5807,726000.0
2008-06-25 14:20:00,45.5,45.56,45.25,45.25,614400.0,30.5941,30.6345,30.426,30.426,614400.0
2008-06-25 14:30:00,45.27,45.43,45.13,45.3,686100.0,30.4395,30.547,30.3453,30.4596,686100.0
2008-06-25 14:40:00,45.31,45.36,45.18,45.35,287100.0,30.4664,30.5,30.379,30.4933,287100.0
2008-06-25 14:50:00,45.35,45.48,45.32,45.45,347400.0,30.4933,30.5807,30.4731,30.5605,347400.0
2008-06-25 15:00:00,45.46,45.62,45.41,45.53,282600.0,30.5672,30.6748,30.5336,30.6143,282600.0
2008-06-25 15:10:00,45.53,45.63,45.52,45.55,872100.0,30.6143,30.6815,30.6076,30.6277,872100.0
2008-06-25 15:20:00,45.53,45.53,45.28,45.39,578100.0,30.6143,30.6143,30.4462,30.5202,578100.0
2008-06-25 15:30:00,45.41,45.41,45.18,45.31,909600.0,30.5336,30.5336,30.379,30.4664,909600.0
2008-06-25 15:40:00,45.3,45.4,45.1,45.1,897900.0,30.4596,30.5269,30.3252,30.3252,897900.0
2008-06-25 15:50:00,45.11,45.51,45.11,45.42,2586000.0,30.3319,30.6008,30.3319,30.5403,2586000.0
2008-06-25 16:00:00,45.45,45.46,45.33,45.34,3403800.0,30.5605,30.5672,30.4798,30.4865,3403800.0
2008-06-25 16:10:00,45.34,45.37,45.34,45.37,13500.0,30.4865,30.5067,30.4865,30.5067,13500.0
2008-06-26 09:30:00,44.22,44.34,44.1,44.13,1098000.0,29.7334,29.8141,29.6528,29.6729,1098000.0
2008-06-26 09:40:00,44.13,44.23,44.11,44.18,799200.0,29.6729,29.7402,29.6595,29.7066,799200.0
2008-06-26 09:50:00,44.17,44.25,44.08,44.19,420300.0,29.6998,29.7536,29.6393,29.7133,420300.0
2008-06-26 10:00:00,44.19,44.31,44.1,44.14,512100.0,29.7133,29.794,29.6528,29.6797,512100.0
2008-06-26 10:10:00,44.14,44.18,44.05,44.11,405000.0,29.6797,29.7066,29.6191,29.6595,405000.0
2008-06-26 10:20:00,44.1,44.27,44.09,44.16,403500.0,29.6528,29.7671,29.646,29.6931,403500.0
2008-06-26 10:30:00,44.16,44.16,44.03,44.06,714000.0,29.6931,29.6931,29.6057,29.6259,714000.0
2008-06-26 10:40:00,44.06,44.07,43.8,43.81,664800.0,29.6259,29.6326,29.451,29.4578,664800.0
2008-06-26 10:50:00,43.8,43.84,43.63,43.65,443100.0,29.451,29.4779,29.3367,29.3502,443100.0
2008-06-26 11:00:00,43.65,43.79,43.63,43.69,404100.0,29.3502,29.4443,29.3367,29.3771,404100.0
2008-06-26 11:10:00,43.69,43.71,43.55,43.62,498900.0,29.3771,29.3905,29.2829,29.33,498900.0
2008-06-26 11:20:00,43.62,43.65,43.55,43.61,250500.0,29.33,29.3502,29.2829,29.3233,250500.0
2008-06-26 11:30:00,43.6,43.7,43.56,43.57,328800.0,29.3166,29.3838,29.2897,29.2964,328800.0
2008-06-26 11:40:00,43.57,43.72,43.55,43.72,301200.0,29.2964,29.3972,29.2829,29.3972,301200.0
2008-06-26 11:50:00,43.69,43.77,43.67,43.71,202500.0,29.3771,29.4309,29.3636,29.3905,202500.0
2008-06-26 12:00:00,43.72,43.72,43.55,43.55,352800.0,29.3972,29.3972,29.2829,29.2829,352800.0
2008-06-26 12:10:00,43.55,43.61,43.48,43.6,390900.0,29.2829,29.3233,29.2359,29.3166,390900.0
2008-06-26 12:20:00,43.6,43.75,43.53,43.57,304800.0,29.3166,29.4174,29.2695,29.2964,304800.0
2008-06-26 12:30:00,43.55,43.56,43.43,43.49,355200.0,29.2829,29.2897,29.2023,29.2426,355200.0
2008-06-26 12:40:00,43.49,43.55,43.45,43.51,203400.0,29.2426,29.2829,29.2157,29.256,203400.0
2008-06-26 12:50:00,43.52,43.66,43.5,43.63,164100.0,29.2628,29.3569,29.2493,29.3367,164100.0
2008-06-26 13:00:00,43.63,43.7,43.58,43.6,225900.0,29.3367,29.3838,29.3031,29.3166,225900.0
2008-06-26 13:10:00,43.6,43.61,43.55,43.57,156000.0,29.3166,29.3233,29.2829,29.2964,156000.0
2008-06-26 13:20:00,43.57,43.63,43.43,43.48,185100.0,29.2964,29.3367,29.2023,29.2359,185100.0
2008-06-26 13:30:00,43.47,43.58,43.45,43.52,177900.0,29.2291,29.3031,29.2157,29.2628,177900.0
2008-06-26 13:40:00,43.53,43.6,43.49,43.5,188700.0,29.2695,29.3166,29.2426,29.2493,188700.0
2008-06-26 13:50:00,43.49,43.67,43.48,43.59,223200.0,29.2426,29.3636,29.2359,29.3098,223200.0
2008-06-26 14:00:00,43.59,43.87,43.56,43.85,422100.0,29.3098,29.4981,29.2897,29.4847,422100.0
2008-06-26 14:10:00,43.85,43.9,43.55,43.57,562800.0,29.4847,29.5183,29.2829,29.2964,562800.0
2008-06-26 14:20:00,43.57,43.65,43.46,43.57,375000.0,29.2964,29.3502,29.2224,29.2964,375000.0
2008-06-26 14:30:00,43.58,43.68,43.51,43.52,297900.0,29.3031,29.3704,29.256,29.2628,297900.0
2008-06-26 14:40:00,43.52,43.59,43.42,43.44,289800.0,29.2628,29.3098,29.1955,29.209,289800.0
2008-06-26 14:50:00,43.44,43.47,43.38,43.43,460200.0,29.209,29.2291,29.1686,29.2023,460200.0
2008-06-26 15:00:00,43.43,43.56,43.4,43.46,513600.0,29.2023,29.2897,29.1821,29.2224,513600.0
2008-06-26 15:10:00,43.46,43.53,43.37,43.39,600900.0,29.2224,29.2695,29.1619,29.1754,600900.0
2008-06-26 15:20:00,43.39,43.62,43.38,43.54,406500.0,29.1754,29.33,29.1686,29.2762,406500.0
2008-06-26 15:30:00,43.53,43.65,43.48,43.56,501900.0,29.2695,29.3502,29.2359,29.2897,501900.0
2008-06-26 15:40:00,43.56,43.58,43.29,43.35,1570500.0,29.2897,29.3031,29.1081,29.1485,1570500.0
2008-06-26 15:50:00,43.35,43.43,43.07,43.23,4888200.0,29.1485,29.2023,28.9602,29.0678,4888200.0
2008-06-26 16:00:00,43.23,43.27,43.04,43.07,10119000.0,29.0678,29.0947,28.94,28.9602,10119000.0
2008-06-26 16:10:00,43.06,43.16,43.03,43.16,129900.0,28.9535,29.0207,28.9333,29.0207,129900.0
2008-06-27 09:30:00,43.33,43.52,43.27,43.47,770100.0,29.135,29.2628,29.0947,29.2291,770100.0
2008-06-27 09:40:00,43.46,43.46,43.31,43.37,714300.0,29.2224,29.2224,29.1216,29.1619,714300.0
2008-06-27 09:50:00,43.37,43.56,43.32,43.54,419700.0,29.1619,29.2897,29.1283,29.2762,419700.0
2008-06-27 10:00:00,43.54,43.77,43.52,43.67,524700.0,29.2762,29.4309,29.2628,29.3636,524700.0
2008-06-27 10:10:00,43.67,43.7,43.5,43.52,408900.0,29.3636,29.3838,29.2493,29.2628,408900.0
2008-06-27 10:20:00,43.52,43.56,43.39,43.39,475800.0,29.2628,29.2897,29.1754,29.1754,475800.0
2008-06-27 10:30:00,43.39,43.62,43.37,43.53,406500.0,29.1754,29.33,29.1619,29.2695,406500.0
2008-06-27 10:40:00,43.53,43.55,43.33,43.37,286200.0,29.2695,29.2829,29.135,29.1619,286200.0
2008-06-27 10:50:00,43.36,43.38,43.21,43.21,394800.0,29.1552,29.1686,29.0543,29.0543,394800.0
2008-06-27 11:00:00,43.21,43.26,43.14,43.23,309000.0,29.0543,29.0879,29.0073,29.0678,309000.0
2008-06-27 11:10:00,43.23,43.27,43.12,43.17,197400.0,29.0678,29.0947,28.9938,29.0274,197400.0
2008-06-27 11:20:00,43.18,43.32,43.16,43.32,510300.0,29.0342,29.1283,29.0207,29.1283,510300.0
2008-06-27 11:30:00,43.31,43.38,43.26,43.32,132900.0,29.1216,29.1686,29.0879,29.1283,132900.0
2008-06-27 11:40:00,43.32,43.42,43.28,43.4,79200.0,29.1283,29.1955,29.1014,29.1821,79200.0
2008-06-27 11:50:00,43.41,43.42,43.32,43.35,87600.0,29.1888,29.1955,29.1283,29.1485,87600.0
2008-06-27 12:00:00,43.36,43.48,43.32,43.46,137700.0,29.1552,29.2359,29.1283,29.2224,137700.0
2008-06-27 12:10:00,43.46,43.52,43.41,43.52,281400.0,29.2224,29.2628,29.1888,29.2628,281400.0
2008-06-27 12:20:00,43.51,43.54,43.47,43.5,207300.0,29.256,29.2762,29.2291,29.2493,207300.0
2008-06-27 12:30:00,43.49,43.5,43.37,43.37,94800.0,29.2426,29.2493,29.1619,29.1619,94800.0
2008-06-27 12:40:00,43.37,43.38,43.29,43.29,213900.0,29.1619,29.1686,29.1081,29.1081,213900.0
2008-06-27 12:50:00,43.29,43.35,43.22,43.28,150900.0,29.1081,29.1485,29.061,29.1014,150900.0
2008-06-27 13:00:00,43.29,43.31,43.14,43.16,159000.0,29.1081,29.1216,29.0073,29.0207,159000.0
2008-06-27 13:10:00,43.18,43.18,43.03,43.08,229800.0,29.0342,29.0342,28.9333,28.9669,229800.0
2008-06-27 13:20:00,43.07,43.14,43.04,43.08,116700.0,28.9602,29.0073,28.94,28.9669,116700.0
2008-06-27 13:30:00,43.08,43.14,43.05,43.08,239400.0,28.9669,29.0073,28.9467,28.9669,239400.0
2008-06-27 13:40:00,43.09,43.11,43.0,43.05,180000.0,28.9736,28.9871,28.9131,28.9467,180000.0
2008-06-27 13:50:00,43.06,43.12,43.0,43.08,220500.0,28.9535,28.9938,28.9131,28.9669,220500.0
2008-06-27 14:00:00,43.07,43.17,43.06,43.16,138300.0,28.9602,29.0274,28.9535,29.0207,138300.0
2008-06-27 14:10:00,43.15,43.27,43.13,43.18,194400.0,29.014,29.0947,29.0005,29.0342,194400.0
2008-06-27 14:20:00,43.17,43.36,43.09,43.3,417900.0,29.0274,29.1552,28.9736,29.1148,417900.0
2008-06-27 14:30:00,43.31,43.39,43.28,43.29,210000.0,29.1216,29.1754,29.1014,29.1081,210000.0
2008-06-27 14:40:00,43.3,43.33,43.21,43.33,153900.0,29.1148,29.135,29.0543,29.135,153900.0
2008-06-27 14:50:00,43.33,43.39,43.25,43.39,158700.0,29.135,29.1754,29.0812,29.1754,158700.0
2008-06-27 15:00:00,43.4,43.41,43.18,43.33,293100.0,29.1821,29.1888,29.0342,29.135,293100.0
2008-06-27 15:10:00,43.33,43.37,43.24,43.29,134100.0,29.135,29.1619,29.0745,29.1081,134100.0
2008-06-27 15:20:00,43.27,43.33,43.15,43.18,122700.0,29.0947,29.135,29.014,29.0342,122700.0
2008-06-27 15:30:00,43.17,43.27,43.12,43.14,236100.0,29.0274,29.0947,28.9938,29.0073,236100.0
2008-06-27 15:40:00,43.14,43.32,43.13,43.16,460800.0,29.0073,29.1283,29.0005,29.0207,460800.0
2008-06-27 15:50:00,43.17,43.35,43.14,43.3,883800.0,29.0274,29.1485,29.0073,29.1148,883800.0
2008-06-30 09:30:00,43.57,43.88,43.54,43.81,724500.0,29.2964,29.5048,29.2762,29.4578,724500.0
2008-06-30 09:40:00,43.82,43.91,43.79,43.81,436500.0,29.4645,29.525,29.4443,29.4578,436500.0
2008-06-30 09:50:00,43.8,43.84,43.59,43.61,332700.0,29.451,29.4779,29.3098,29.3233,332700.0
2008-06-30 10:00:00,43.61,43.76,43.59,43.74,466200.0,29.3233,29.4241,29.3098,29.4107,466200.0
2008-06-30 10:10:00,43.73,43.8,43.63,43.67,436500.0,29.404,29.451,29.3367,29.3636,436500.0
2008-06-30 10:20:00,43.67,43.83,43.67,43.82,535800.0,29.3636,29.4712,29.3636,29.4645,535800.0
2008-06-30 10:30:00,43.82,43.91,43.77,43.84,287700.0,29.4645,29.525,29.4309,29.4779,287700.0
2008-06-30 10:40:00,43.84,43.92,43.8,43.87,292500.0,29.4779,29.5317,29.451,29.4981,292500.0
2008-06-30 10:50:00,43.88,44.0,43.81,43.98,374700.0,29.5048,29.5855,29.4578,29.5721,374700.0
2008-06-30 11:00:00,43.98,44.02,43.87,43.89,233400.0,29.5721,29.599,29.4981,29.5116,233400.0
2008-06-30 11:10:00,43.88,44.0,43.87,43.94,259500.0,29.5048,29.5855,29.4981,29.5452,259500.0
2008-06-30 11:20:00,43.96,44.02,43.86,44.02,303300.0,29.5586,29.599,29.4914,29.599,303300.0
2008-06-30 11:30:00,44.02,44.04,43.89,43.91,297600.0,29.599,29.6124,29.5116,29.525,297600.0
2008-06-30 11:40:00,43.93,43.99,43.86,43.9,139500.0,29.5385,29.5788,29.4914,29.5183,139500.0
2008-06-30 11:50:00,43.89,43.98,43.89,43.9,128400.0,29.5116,29.5721,29.5116,29.5183,128400.0
2008-06-30 12:00:00,43.9,43.96,43.84,43.94,189900.0,29.5183,29.5586,29.4779,29.5452,189900.0
2008-06-30 12:10:00,43.94,44.1,43.92,44.09,335700.0,29.5452,29.6528,29.5317,29.646,335700.0
2008-06-30 12:20:00,44.09,44.1,43.99,44.06,209100.0,29.646,29.6528,29.5788,29.6259,209100.0
2008-06-30 12:30:00,44.06,44.06,43.98,44.01,138600.0,29.6259,29.6259,29.5721,29.5922,138600.0
2008-06-30 12:40:00,44.0,44.07,43.98,43.99,255600.0,29.5855,29.6326,29.5721,29.5788,255600.0
2008-06-30 12:50:00,43.99,44.01,43.8,43.83,332100.0,29.5788,29.5922,29.451,29.4712,332100.0
2008-06-30 13:00:00,43.84,43.91,43.81,43.84,248700.0,29.4779,29.525,29.4578,29.4779,248700.0
2008-06-30 13:10:00,43.84,43.94,43.82,43.92,172800.0,29.4779,29.5452,29.4645,29.5317,172800.0
2008-06-30 13:20:00,43.92,43.95,43.79,43.8,184500.0,29.5317,29.5519,29.4443,29.451,184500.0
2008-06-30 13:30:00,43.8,43.81,43.68,43.7,172800.0,29.451,29.4578,29.3704,29.3838,172800.0
2008-06-30 13:40:00,43.7,43.73,43.67,43.69,110400.0,29.3838,29.404,29.3636,29.3771,110400.0
2008-06-30 13:50:00,43.68,43.69,43.58,43.68,291600.0,29.3704,29.3771,29.3031,29.3704,291600.0
2008-06-30 14:00:00,43.69,43.8,43.66,43.79,257700.0,29.3771,29.451,29.3569,29.4443,257700.0
2008-06-30 14:10:00,43.79,43.82,43.76,43.77,219300.0,29.4443,29.4645,29.4241,29.4309,219300.0
2008-06-30 14:20:00,43.75,43.87,43.75,43.85,397800.0,29.4174,29.4981,29.4174,29.4847,397800.0
2008-06-30 14:30:00,43.85,43.86,43.76,43.78,207600.0,29.4847,29.4914,29.4241,29.4376,207600.0
2008-06-30 14:40:00,43.78,43.86,43.71,43.85,190200.0,29.4376,29.4914,29.3905,29.4847,190200.0
2008-06-30 14:50:00,43.86,43.87,43.78,43.79,144900.0,29.4914,29.4981,29.4376,29.4443,144900.0
2008-06-30 15:00:00,43.8,43.91,43.8,43.85,133200.0,29.451,29.525,29.451,29.4847,133200.0
2008-06-30 15:10:00,43.85,43.92,43.84,43.9,169800.0,29.4847,29.5317,29.4779,29.5183,169800.0
2008-06-30 15:20:00,43.9,43.91,43.84,43.88,254400.0,29.5183,29.525,29.4779,29.5048,254400.0
2008-06-30 15:30:00,43.89,43.92,43.78,43.84,241800.0,29.5116,29.5317,29.4376,29.4779,241800.0
2008-06-30 15:40:00,43.85,43.93,43.82,43.84,420600.0,29.4847,29.5385,29.4645,29.4779,420600.0
2008-06-30 15:50:00,43.84,43.89,43.66,43.78,1382700.0,29.4779,29.5116,29.3569,29.4376,1382700.0
2008-07-01 09:30:00,42.86,43.01,42.78,42.79,844800.0,28.819,28.9198,28.7652,28.7719,844800.0
2008-07-01 09:40:00,42.79,42.91,42.68,42.87,603300.0,28.7719,28.8526,28.698,28.8257,603300.0
2008-07-01 09:50:00,42.87,42.94,42.85,42.85,467100.0,28.8257,28.8728,28.8123,28.8123,467100.0
2008-07-01 10:00:00,42.85,43.26,42.85,43.23,1145400.0,28.8123,29.0879,28.8123,29.0678,1145400.0
2008-07-01 10:10:00,43.22,43.26,43.0,43.09,654900.0,29.061,29.0879,28.9131,28.9736,654900.0
2008-07-01 10:20:00,43.1,43.13,42.99,43.08,577500.0,28.9804,29.0005,28.9064,28.9669,577500.0
2008-07-01 10:30:00,43.07,43.24,43.07,43.19,625200.0,28.9602,29.0745,28.9602,29.0409,625200.0
2008-07-01 10:40:00,43.18,43.31,43.09,43.3,447000.0,29.0342,29.1216,28.9736,29.1148,447000.0
2008-07-01 10:50:00,43.32,43.32,43.21,43.31,383400.0,29.1283,29.1283,29.0543,29.1216,383400.0
2008-07-01 11:00:00,43.31,43.41,43.22,43.22,332100.0,29.1216,29.1888,29.061,29.061,332100.0
2008-07-01 11:10:00,43.23,43.29,43.04,43.05,405600.0,29.0678,29.1081,28.94,28.9467,405600.0
2008-07-01 11:20:00,43.05,43.13,43.01,43.02,300600.0,28.9467,29.0005,28.9198,28.9266,300600.0
2008-07-01 11:30:00,43.02,43.1,43.0,43.04,282900.0,28.9266,28.9804,28.9131,28.94,282900.0
2008-07-01 11:40:00,43.04,43.04,42.95,42.99,302400.0,28.94,28.94,28.8795,28.9064,302400.0
2008-07-01 11:50:00,43.0,43.03,42.84,42.87,223500.0,28.9131,28.9333,28.8055,28.8257,223500.0
2008-07-01 12:00:00,42.87,42.87,42.72,42.76,334800.0,28.8257,28.8257,28.7249,28.7517,334800.0
2008-07-01 12:10:00,42.75,42.76,42.45,42.51,489600.0,28.745,28.7517,28.5433,28.5836,489600.0
2008-07-01 12:20:00,42.53,42.54,42.26,42.32,665400.0,28.5971,28.6038,28.4155,28.4559,665400.0
2008-07-01 12:30:00,42.33,42.51,42.3,42.49,332700.0,28.4626,28.5836,28.4424,28.5702,332700.0
2008-07-01 12:40:00,42.49,42.57,42.39,42.56,361200.0,28.5702,28.624,28.503,28.6173,361200.0
2008-07-01 12:50:00,42.56,42.65,42.53,42.57,318000.0,28.6173,28.6778,28.5971,28.624,318000.0
2008-07-01 13:00:00,42.56,42.62,42.47,42.48,363300.0,28.6173,28.6576,28.5568,28.5635,363300.0
2008-07-01 13:10:00,42.47,42.58,42.43,42.52,306300.0,28.5568,28.6307,28.5299,28.5904,306300.0
2008-07-01 13:20:00,42.53,42.7,42.53,42.61,368700.0,28.5971,28.7114,28.5971,28.6509,368700.0
2008-07-01 13:30:00,42.61,42.64,42.51,42.55,221100.0,28.6509,28.6711,28.5836,28.6105,221100.0
2008-07-01 13:40:00,42.58,42.73,42.5,42.72,317700.0,28.6307,28.7316,28.5769,28.7249,317700.0
2008-07-01 13:50:00,42.73,42.82,42.71,42.75,458100.0,28.7316,28.7921,28.7181,28.745,458100.0
2008-07-01 14:00:00,42.74,42.99,42.74,42.94,572100.0,28.7383,28.9064,28.7383,28.8728,572100.0
2008-07-01 14:10:00,42.94,43.11,42.93,43.05,483000.0,28.8728,28.9871,28.8661,28.9467,483000.0
2008-07-01 14:20:00,43.04,43.15,43.0,43.03,517200.0,28.94,29.014,28.9131,28.9333,517200.0
2008-07-01 14:30:00,43.02,43.2,42.98,43.12,440400.0,28.9266,29.0476,28.8997,28.9938,440400.0
2008-07-01 14:40:00,43.12,43.46,43.09,43.37,721800.0,28.9938,29.2224,28.9736,29.1619,721800.0
2008-07-01 14:50:00,43.37,43.42,43.3,43.37,372000.0,29.1619,29.1955,29.1148,29.1619,372000.0
2008-07-01 15:00:00,43.36,43.37,43.18,43.3,431700.0,29.1552,29.1619,29.0342,29.1148,431700.0
2008-07-01 15:10:00,43.31,43.33,43.14,43.16,410100.0,29.1216,29.135,29.0073,29.0207,410100.0
2008-07-01 15:20:00,43.16,43.35,43.11,43.25,499500.0,29.0207,29.1485,28.9871,29.0812,499500.0
2008-07-01 15:30:00,43.24,43.43,43.22,43.43,407400.0,29.0745,29.2023,29.061,29.2023,407400.0
2008-07-01 15:40:00,43.43,43.44,43.25,43.36,523200.0,29.2023,29.209,29.0812,29.1552,523200.0
2008-07-01 15:50:00,43.36,43.49,43.28,43.38,1245600.0,29.1552,29.2426,29.1014,29.1686,1245600.0
2008-07-02 09:30:00,43.24,43.44,43.22,43.44,504000.0,29.0745,29.209,29.061,29.209,504000.0
2008-07-02 09:40:00,43.43,43.5,43.34,43.36,333300.0,29.2023,29.2493,29.1417,29.1552,333300.0
2008-07-02 09:50:00,43.35,43.36,43.04,43.14,443100.0,29.1485,29.1552,28.94,29.0073,443100.0
2008-07-02 10:00:00,43.15,43.27,43.12,43.23,477000.0,29.014,29.0947,28.9938,29.0678,477000.0
2008-07-02 10:10:00,43.23,43.32,43.13,43.13,261300.0,29.0678,29.1283,29.0005,29.0005,261300.0
2008-07-02 10:20:00,43.15,43.17,43.02,43.04,260400.0,29.014,29.0274,28.9266,28.94,260400.0
2008-07-02 10:30:00,43.06,43.13,42.99,43.04,415200.0,28.9535,29.0005,28.9064,28.94,415200.0
2008-07-02 10:40:00,43.04,43.19,43.01,43.14,270000.0,28.94,29.0409,28.9198,29.0073,270000.0
2008-07-02 10:50:00,43.15,43.18,43.1,43.1,246300.0,29.014,29.0342,28.9804,28.9804,246300.0
2008-07-02 11:00:00,43.11,43.13,42.96,43.01,153300.0,28.9871,29.0005,28.8862,28.9198,153300.0
2008-07-02 11:10:00,43.02,43.03,42.88,42.98,449700.0,28.9266,28.9333,28.8324,28.8997,449700.0
2008-07-02 11:20:00,42.98,43.03,42.92,42.93,205200.0,28.8997,28.9333,28.8593,28.8661,205200.0
2008-07-02 11:30:00,42.93,42.98,42.8,42.85,313200.0,28.8661,28.8997,28.7786,28.8123,313200.0
2008-07-02 11:40:00,42.88,42.93,42.73,42.78,217500.0,28.8324,28.8661,28.7316,28.7652,217500.0
2008-07-02 11:50:00,42.78,42.78,42.58,42.6,203700.0,28.7652,28.7652,28.6307,28.6442,203700.0
2008-07-02 12:00:00,42.6,42.7,42.55,42.7,240600.0,28.6442,28.7114,28.6105,28.7114,240600.0
2008-07-02 12:10:00,42.7,42.75,42.66,42.69,219900.0,28.7114,28.745,28.6845,28.7047,219900.0
2008-07-02 12:20:00,42.69,42.7,42.53,42.58,311400.0,28.7047,28.7114,28.5971,28.6307,311400.0
2008-07-02 12:30:00,42.59,42.64,42.49,42.64,308400.0,28.6374,28.6711,28.5702,28.6711,308400.0
2008-07-02 12:40:00,42.65,42.66,42.58,42.61,136200.0,28.6778,28.6845,28.6307,28.6509,136200.0
2008-07-02 12:50:00,42.62,42.69,42.59,42.65,99600.0,28.6576,28.7047,28.6374,28.6778,99600.0
2008-07-02 13:00:00,42.63,42.65,42.49,42.49,131700.0,28.6643,28.6778,28.5702,28.5702,131700.0
2008-07-02 13:10:00,42.49,42.56,42.47,42.56,111600.0,28.5702,28.6173,28.5568,28.6173,111600.0
2008-07-02 13:20:00,42.57,42.67,42.55,42.65,153300.0,28.624,28.6912,28.6105,28.6778,153300.0
2008-07-02 13:30:00,42.64,42.71,42.55,42.59,216000.0,28.6711,28.7181,28.6105,28.6374,216000.0
2008-07-02 13:40:00,42.59,42.68,42.5,42.68,229200.0,28.6374,28.698,28.5769,28.698,229200.0
2008-07-02 13:50:00,42.67,42.79,42.61,42.73,357900.0,28.6912,28.7719,28.6509,28.7316,357900.0
2008-07-02 14:00:00,42.73,42.75,42.58,42.6,362100.0,28.7316,28.745,28.6307,28.6442,362100.0
2008-07-02 14:10:00,42.6,42.7,42.55,42.66,168900.0,28.6442,28.7114,28.6105,28.6845,168900.0
2008-07-02 14:20:00,42.67,42.67,42.42,42.46,314100.0,28.6912,28.6912,28.5231,28.55,314100.0
2008-07-02 14:30:00,42.45,42.59,42.38,42.4,231600.0,28.5433,28.6374,28.4962,28.5097,231600.0
2008-07-02 14:40:00,42.38,42.45,42.33,42.39,330300.0,28.4962,28.5433,28.4626,28.503,330300.0
2008-07-02 14:50:00,42.39,42.45,42.26,42.35,257700.0,28.503,28.5433,28.4155,28.4761,257700.0
2008-07-02 15:00:00,42.37,42.42,41.99,42.23,234000.0,28.4895,28.5231,28.234,28.3954,234000.0
2008-07-02 15:10:00,42.23,42.32,42.19,42.25,381300.0,28.3954,28.4559,28.3685,28.4088,381300.0
2008-07-02 15:20:00,42.24,42.38,42.17,42.18,366600.0,28.4021,28.4962,28.355,28.3618,366600.0
2008-07-02 15:30:00,42.2,42.21,41.96,42.1,817500.0,28.3752,28.3819,28.2138,28.308,817500.0
2008-07-02 15:40:00,42.1,42.17,41.79,41.79,1494600.0,28.308,28.355,28.0995,28.0995,1494600.0
2008-07-02 15:50:00,41.79,41.94,41.6,41.83,3125100.0,28.0995,28.2004,27.9718,28.1264,3125100.0
2008-07-02 16:00:00,41.72,42.0,41.72,41.86,8344800.0,28.0525,28.2407,28.0525,28.1466,8344800.0
2008-07-02 16:10:00,41.82,41.82,41.82,41.82,14700.0,28.1197,28.1197,28.1197,28.1197,14700.0
2008-07-03 08:00:00,41.5,41.5,41.49,41.5,1800.0,27.9045,27.9045,27.8978,27.9045,1800.0
2008-07-03 08:10:00,41.43,41.43,41.33,41.33,1800.0,27.8575,27.8575,27.7902,27.7902,1800.0
2008-07-03 08:20:00,41.43,41.74,41.43,41.74,1500.0,27.8575,28.0659,27.8575,28.0659,1500.0
2008-07-03 08:30:00,41.75,41.89,41.71,41.89,4200.0,28.0726,28.1668,28.0457,28.1668,4200.0
2008-07-03 08:40:00,41.89,41.89,41.89,41.89,0.0,28.1668,28.1668,28.1668,28.1668,0.0
2008-07-03 08:50:00,41.8,41.8,41.8,41.8,300.0,28.1062,28.1062,28.1062,28.1062,300.0
2008-07-03 09:00:00,41.83,41.93,41.83,41.93,900.0,28.1264,28.1937,28.1264,28.1937,900.0
2008-07-03 09:10:00,41.97,41.97,41.97,41.97,3000.0,28.2206,28.2206,28.2206,28.2206,3000.0
2008-07-03 09:20:00,41.92,42.02,41.9,41.9,9600.0,28.1869,28.2542,28.1735,28.1735,9600.0
2008-07-03 09:30:00,41.91,42.14,41.87,41.91,1244700.0,28.1802,28.3349,28.1533,28.1802,1244700.0
2008-07-03 09:40:00,41.91,41.92,41.44,41.6,1813500.0,28.1802,28.1869,27.8642,27.9718,1813500.0
2008-07-03 09:50:00,41.6,41.66,41.3,41.45,1338600.0,27.9718,28.0121,27.77,27.8709,1338600.0
2008-07-03 10:00:00,41.45,41.45,41.2,41.25,1733700.0,27.8709,27.8709,27.7028,27.7364,1733700.0
2008-07-03 10:10:00,41.23,41.5,41.17,41.46,628500.0,27.723,27.9045,27.6826,27.8776,628500.0
2008-07-03 10:20:00,41.45,41.81,41.43,41.8,1110900.0,27.8709,28.113,27.8575,28.1062,1110900.0
2008-07-03 10:30:00,41.8,41.97,41.76,41.96,738900.0,28.1062,28.2206,28.0793,28.2138,738900.0
2008-07-03 10:40:00,41.96,42.03,41.81,41.97,983400.0,28.2138,28.2609,28.113,28.2206,983400.0
2008-07-03 10:50:00,41.97,42.06,41.86,41.89,766200.0,28.2206,28.2811,28.1466,28.1668,766200.0
2008-07-03 11:00:00,41.88,42.13,41.84,42.13,803700.0,28.16,28.3281,28.1331,28.3281,803700.0
2008-07-03 11:10:00,42.12,42.3,41.99,42.09,1113000.0,28.3214,28.4424,28.234,28.3012,1113000.0
2008-07-03 11:20:00,42.09,42.17,42.0,42.17,779700.0,28.3012,28.355,28.2407,28.355,779700.0
2008-07-03 11:30:00,42.17,42.2,41.98,42.09,446400.0,28.355,28.3752,28.2273,28.3012,446400.0
2008-07-03 11:40:00,42.08,42.08,41.98,42.08,262500.0,28.2945,28.2945,28.2273,28.2945,262500.0
2008-07-03 11:50:00,42.08,42.12,41.95,41.99,248700.0,28.2945,28.3214,28.2071,28.234,248700.0
2008-07-03 12:00:00,41.99,42.01,41.78,41.79,417000.0,28.234,28.2474,28.0928,28.0995,417000.0
2008-07-03 12:10:00,41.79,41.91,41.78,41.91,202200.0,28.0995,28.1802,28.0928,28.1802,202200.0
2008-07-03 12:20:00,41.92,41.96,41.82,41.94,308700.0,28.1869,28.2138,28.1197,28.2004,308700.0
2008-07-03 12:30:00,41.94,41.96,41.78,41.88,277800.0,28.2004,28.2138,28.0928,28.16,277800.0
2008-07-03 12:40:00,41.87,41.91,41.78,41.89,483900.0,28.1533,28.1802,28.0928,28.1668,483900.0
2008-07-03 12:50:00,41.89,41.91,41.76,41.87,933000.0,28.1668,28.1802,28.0793,28.1533,933000.0
2008-07-07 09:30:00,43.31,43.59,43.2,43.57,1102800.0,29.1216,29.3098,29.0476,29.2964,1102800.0
2008-07-07 09:40:00,43.57,43.59,43.44,43.54,702000.0,29.2964,29.3098,29.209,29.2762,702000.0
2008-07-07 09:50:00,43.55,43.64,43.46,43.6,450600.0,29.2829,29.3435,29.2224,29.3166,450600.0
2008-07-07 10:00:00,43.61,43.62,43.48,43.52,597000.0,29.3233,29.33,29.2359,29.2628,597000.0
2008-07-07 10:10:00,43.53,43.56,43.36,43.37,607200.0,29.2695,29.2897,29.1552,29.1619,607200.0
2008-07-07 10:20:00,43.37,43.53,43.37,43.51,558300.0,29.1619,29.2695,29.1619,29.256,558300.0
2008-07-07 10:30:00,43.52,43.6,43.49,43.59,438000.0,29.2628,29.3166,29.2426,29.3098,438000.0
2008-07-07 10:40:00,43.6,43.64,43.48,43.49,297600.0,29.3166,29.3435,29.2359,29.2426,297600.0
2008-07-07 10:50:00,43.48,43.55,43.43,43.45,253500.0,29.2359,29.2829,29.2023,29.2157,253500.0
2008-07-07 11:00:00,43.45,43.57,43.36,43.39,246300.0,29.2157,29.2964,29.1552,29.1754,246300.0
2008-07-07 11:10:00,43.38,43.45,43.35,43.45,230100.0,29.1686,29.2157,29.1485,29.2157,230100.0
2008-07-07 11:20:00,43.46,43.5,43.37,43.43,150300.0,29.2224,29.2493,29.1619,29.2023,150300.0
2008-07-07 11:30:00,43.43,43.47,43.34,43.41,309300.0,29.2023,29.2291,29.1417,29.1888,309300.0
2008-07-07 11:40:00,43.41,43.42,43.25,43.25,258000.0,29.1888,29.1955,29.0812,29.0812,258000.0
2008-07-07 11:50:00,43.26,43.32,43.2,43.23,281700.0,29.0879,29.1283,29.0476,29.0678,281700.0
2008-07-07 12:00:00,43.22,43.29,43.16,43.16,101400.0,29.061,29.1081,29.0207,29.0207,101400.0
2008-07-07 12:10:00,43.17,43.19,42.89,42.93,218700.0,29.0274,29.0409,28.8392,28.8661,218700.0
2008-07-07 12:20:00,42.93,42.95,42.77,42.79,401700.0,28.8661,28.8795,28.7585,28.7719,401700.0
2008-07-07 12:30:00,42.79,42.88,42.69,42.85,603900.0,28.7719,28.8324,28.7047,28.8123,603900.0
2008-07-07 12:40:00,42.84,42.91,42.71,42.72,971400.0,28.8055,28.8526,28.7181,28.7249,971400.0
2008-07-07 12:50:00,42.71,42.84,42.4,42.43,409800.0,28.7181,28.8055,28.5097,28.5299,409800.0
2008-07-07 13:00:00,42.45,42.45,42.19,42.27,1558200.0,28.5433,28.5433,28.3685,28.4223,1558200.0
2008-07-07 13:10:00,42.27,42.51,42.24,42.49,904200.0,28.4223,28.5836,28.4021,28.5702,904200.0
2008-07-07 13:20:00,42.5,42.51,42.36,42.36,228300.0,28.5769,28.5836,28.4828,28.4828,228300.0
2008-07-07 13:30:00,42.36,42.41,42.19,42.22,306600.0,28.4828,28.5164,28.3685,28.3887,306600.0
2008-07-07 13:40:00,42.23,42.4,42.22,42.38,340200.0,28.3954,28.5097,28.3887,28.4962,340200.0
2008-07-07 13:50:00,42.38,42.45,42.32,42.42,329700.0,28.4962,28.5433,28.4559,28.5231,329700.0
2008-07-07 14:00:00,42.42,42.54,42.3,42.35,528900.0,28.5231,28.6038,28.4424,28.4761,528900.0
2008-07-07 14:10:00,42.36,42.48,42.22,42.39,492900.0,28.4828,28.5635,28.3887,28.503,492900.0
2008-07-07 14:20:00,42.4,42.55,42.39,42.47,398100.0,28.5097,28.6105,28.503,28.5568,398100.0
2008-07-07 14:30:00,42.46,42.56,42.45,42.51,326400.0,28.55,28.6173,28.5433,28.5836,326400.0
2008-07-07 14:40:00,42.52,42.53,42.3,42.45,291900.0,28.5904,28.5971,28.4424,28.5433,291900.0
2008-07-07 14:50:00,42.46,42.52,42.37,42.52,220500.0,28.55,28.5904,28.4895,28.5904,220500.0
2008-07-07 15:00:00,42.53,42.76,42.53,42.74,549300.0,28.5971,28.7517,28.5971,28.7383,549300.0
2008-07-07 15:10:00,42.74,42.96,42.69,42.95,578100.0,28.7383,28.8862,28.7047,28.8795,578100.0
2008-07-07 15:20:00,42.94,43.17,42.86,43.16,831600.0,28.8728,29.0274,28.819,29.0207,831600.0
2008-07-07 15:30:00,43.17,43.29,43.05,43.29,790200.0,29.0274,29.1081,28.9467,29.1081,790200.0
2008-07-07 15:40:00,43.29,43.35,43.03,43.04,842400.0,29.1081,29.1485,28.9333,28.94,842400.0
2008-07-07 15:50:00,43.04,43.14,42.85,43.0,3639300.0,28.94,29.0073,28.8123,28.9131,3639300.0
2008-07-08 09:30:00,42.48,42.52,42.17,42.44,1093200.0,28.5635,28.5904,28.355,28.5366,1093200.0
2008-07-08 09:40:00,42.44,42.72,42.43,42.6,1357800.0,28.5366,28.7249,28.5299,28.6442,1357800.0
2008-07-08 09:50:00,42.6,42.7,42.58,42.6,1377600.0,28.6442,28.7114,28.6307,28.6442,1377600.0
2008-07-08 10:00:00,42.6,42.66,42.32,42.64,1864800.0,28.6442,28.6845,28.4559,28.6711,1864800.0
2008-07-08 10:10:00,42.64,42.67,42.46,42.47,944700.0,28.6711,28.6912,28.55,28.5568,944700.0
2008-07-08 10:20:00,42.46,42.52,42.32,42.41,682500.0,28.55,28.5904,28.4559,28.5164,682500.0
2008-07-08 10:30:00,42.4,42.52,42.27,42.32,1011300.0,28.5097,28.5904,28.4223,28.4559,1011300.0
2008-07-08 10:40:00,42.31,42.39,42.21,42.34,787500.0,28.4492,28.503,28.3819,28.4693,787500.0
2008-07-08 10:50:00,42.34,42.5,42.28,42.45,526200.0,28.4693,28.5769,28.429,28.5433,526200.0
2008-07-08 11:00:00,42.45,42.53,42.31,42.44,371100.0,28.5433,28.5971,28.4492,28.5366,371100.0
2008-07-08 11:10:00,42.44,42.62,42.41,42.51,491400.0,28.5366,28.6576,28.5164,28.5836,491400.0
2008-07-08 11:20:00,42.51,42.64,42.49,42.61,411900.0,28.5836,28.6711,28.5702,28.6509,411900.0
2008-07-08 11:30:00,42.61,42.61,42.5,42.5,276300.0,28.6509,28.6509,28.5769,28.5769,276300.0
2008-07-08 11:40:00,42.5,42.53,42.43,42.48,354900.0,28.5769,28.5971,28.5299,28.5635,354900.0
2008-07-08 11:50:00,42.48,42.58,42.42,42.5,479100.0,28.5635,28.6307,28.5231,28.5769,479100.0
2008-07-08 12:00:00,42.51,42.62,42.43,42.5,231600.0,28.5836,28.6576,28.5299,28.5769,231600.0
2008-07-08 12:10:00,42.51,42.62,42.48,42.51,286200.0,28.5836,28.6576,28.5635,28.5836,286200.0
2008-07-08 12:20:00,42.49,42.7,42.46,42.69,293400.0,28.5702,28.7114,28.55,28.7047,293400.0
2008-07-08 12:30:00,42.7,42.74,42.61,42.66,381900.0,28.7114,28.7383,28.6509,28.6845,381900.0
2008-07-08 12:40:00,42.66,42.72,42.52,42.52,322800.0,28.6845,28.7249,28.5904,28.5904,322800.0
2008-07-08 12:50:00,42.52,42.62,42.51,42.55,210900.0,28.5904,28.6576,28.5836,28.6105,210900.0
2008-07-08 13:00:00,42.57,42.68,42.54,42.64,327600.0,28.624,28.698,28.6038,28.6711,327600.0
2008-07-08 13:10:00,42.63,42.66,42.5,42.55,260700.0,28.6643,28.6845,28.5769,28.6105,260700.0
2008-07-08 13:20:00,42.54,42.59,42.44,42.56,139800.0,28.6038,28.6374,28.5366,28.6173,139800.0
2008-07-08 13:30:00,42.56,42.61,42.44,42.44,365400.0,28.6173,28.6509,28.5366,28.5366,365400.0
2008-07-08 13:40:00,42.44,42.6,42.44,42.56,349800.0,28.5366,28.6442,28.5366,28.6173,349800.0
2008-07-08 13:50:00,42.54,42.57,42.43,42.48,295800.0,28.6038,28.624,28.5299,28.5635,295800.0
2008-07-08 14:00:00,42.48,42.6,42.42,42.56,295200.0,28.5635,28.6442,28.5231,28.6173,295200.0
2008-07-08 14:10:00,42.55,42.65,42.43,42.53,416700.0,28.6105,28.6778,28.5299,28.5971,416700.0
2008-07-08 14:20:00,42.53,42.62,42.44,42.57,318000.0,28.5971,28.6576,28.5366,28.624,318000.0
2008-07-08 14:30:00,42.57,42.72,42.49,42.63,490800.0,28.624,28.7249,28.5702,28.6643,490800.0
2008-07-08 14:40:00,42.64,42.87,42.63,42.78,758400.0,28.6711,28.8257,28.6643,28.7652,758400.0
2008-07-08 14:50:00,42.76,43.0,42.75,42.99,487800.0,28.7517,28.9131,28.745,28.9064,487800.0
2008-07-08 15:00:00,42.99,43.3,42.97,43.3,1197300.0,28.9064,29.1148,28.893,29.1148,1197300.0
2008-07-08 15:10:00,43.3,43.49,43.3,43.35,1460100.0,29.1148,29.2426,29.1148,29.1485,1460100.0
2008-07-08 15:20:00,43.36,43.48,43.32,43.48,1107900.0,29.1552,29.2359,29.1283,29.2359,1107900.0
2008-07-08 15:30:00,43.48,43.53,43.38,43.49,1927500.0,29.2359,29.2695,29.1686,29.2426,1927500.0
2008-07-08 15:40:00,43.49,43.55,43.42,43.51,1274100.0,29.2426,29.2829,29.1955,29.256,1274100.0
2008-07-08 15:50:00,43.51,43.87,43.51,43.62,4158600.0,29.256,29.4981,29.256,29.33,4158600.0
2008-07-09 09:30:00,43.91,44.11,43.8,43.82,861600.0,29.525,29.6595,29.451,29.4645,861600.0
2008-07-09 09:40:00,43.81,44.07,43.8,43.92,621600.0,29.4578,29.6326,29.451,29.5317,621600.0
2008-07-09 09:50:00,43.91,44.02,43.8,43.87,688500.0,29.525,29.599,29.451,29.4981,688500.0
2008-07-09 10:00:00,43.85,43.92,43.78,43.9,531300.0,29.4847,29.5317,29.4376,29.5183,531300.0
2008-07-09 10:10:00,43.9,44.11,43.89,44.08,599400.0,29.5183,29.6595,29.5116,29.6393,599400.0
2008-07-09 10:20:00,44.07,44.24,44.03,44.2,505800.0,29.6326,29.7469,29.6057,29.72,505800.0
2008-07-09 10:30:00,44.2,44.21,44.07,44.1,504900.0,29.72,29.7267,29.6326,29.6528,504900.0
2008-07-09 10:40:00,44.1,44.16,43.98,43.99,374700.0,29.6528,29.6931,29.5721,29.5788,374700.0
2008-07-09 10:50:00,44.0,44.15,44.0,44.09,280200.0,29.5855,29.6864,29.5855,29.646,280200.0
2008-07-09 11:00:00,44.1,44.18,44.07,44.13,401100.0,29.6528,29.7066,29.6326,29.6729,401100.0
2008-07-09 11:10:00,44.13,44.22,44.05,44.17,474600.0,29.6729,29.7334,29.6191,29.6998,474600.0
2008-07-09 11:20:00,44.14,44.27,44.11,44.27,644700.0,29.6797,29.7671,29.6595,29.7671,644700.0
2008-07-09 11:30:00,44.27,44.33,44.22,44.23,684900.0,29.7671,29.8074,29.7334,29.7402,684900.0
2008-07-09 11:40:00,44.23,44.27,44.17,44.25,425400.0,29.7402,29.7671,29.6998,29.7536,425400.0
2008-07-09 11:50:00,44.24,44.24,44.09,44.11,336300.0,29.7469,29.7469,29.646,29.6595,336300.0
2008-07-09 12:00:00,44.11,44.14,43.98,43.99,1294200.0,29.6595,29.6797,29.5721,29.5788,1294200.0
2008-07-09 12:10:00,43.99,44.1,43.97,44.07,412800.0,29.5788,29.6528,29.5653,29.6326,412800.0
2008-07-09 12:20:00,44.07,44.12,44.01,44.06,214500.0,29.6326,29.6662,29.5922,29.6259,214500.0
2008-07-09 12:30:00,44.06,44.1,43.91,43.95,303300.0,29.6259,29.6528,29.525,29.5519,303300.0
2008-07-09 12:40:00,43.95,44.02,43.93,43.95,252900.0,29.5519,29.599,29.5385,29.5519,252900.0
2008-07-09 12:50:00,43.94,44.03,43.94,43.97,200400.0,29.5452,29.6057,29.5452,29.5653,200400.0
2008-07-09 13:00:00,43.99,44.01,43.81,43.82,358200.0,29.5788,29.5922,29.4578,29.4645,358200.0
2008-07-09 13:10:00,43.82,43.87,43.75,43.87,516900.0,29.4645,29.4981,29.4174,29.4981,516900.0
2008-07-09 13:20:00,43.87,43.92,43.79,43.84,297000.0,29.4981,29.5317,29.4443,29.4779,297000.0
2008-07-09 13:30:00,43.85,43.97,43.84,43.87,166800.0,29.4847,29.5653,29.4779,29.4981,166800.0
2008-07-09 13:40:00,43.87,43.95,43.87,43.93,201600.0,29.4981,29.5519,29.4981,29.5385,201600.0
2008-07-09 13:50:00,43.93,43.94,43.8,43.83,226200.0,29.5385,29.5452,29.451,29.4712,226200.0
2008-07-09 14:00:00,43.84,43.85,43.69,43.8,351600.0,29.4779,29.4847,29.3771,29.451,351600.0
2008-07-09 14:10:00,43.8,43.86,43.68,43.68,298200.0,29.451,29.4914,29.3704,29.3704,298200.0
2008-07-09 14:20:00,43.68,43.79,43.67,43.75,311700.0,29.3704,29.4443,29.3636,29.4174,311700.0
2008-07-09 14:30:00,43.75,43.76,43.57,43.61,511200.0,29.4174,29.4241,29.2964,29.3233,511200.0
2008-07-09 14:40:00,43.6,43.67,43.52,43.52,403200.0,29.3166,29.3636,29.2628,29.2628,403200.0
2008-07-09 14:50:00,43.52,43.52,43.27,43.36,705000.0,29.2628,29.2628,29.0947,29.1552,705000.0
2008-07-09 15:00:00,43.36,43.38,43.17,43.17,514800.0,29.1552,29.1686,29.0274,29.0274,514800.0
2008-07-09 15:10:00,43.19,43.31,43.14,43.25,541500.0,29.0409,29.1216,29.0073,29.0812,541500.0
2008-07-09 15:20:00,43.25,43.38,43.22,43.27,342000.0,29.0812,29.1686,29.061,29.0947,342000.0
2008-07-09 15:30:00,43.28,43.34,43.11,43.13,452100.0,29.1014,29.1417,28.9871,29.0005,452100.0
2008-07-09 15:40:00,43.13,43.14,42.84,42.85,1303800.0,29.0005,29.0073,28.8055,28.8123,1303800.0
2008-07-09 15:50:00,42.85,42.96,42.72,42.75,2684100.0,28.8123,28.8862,28.7249,28.745,2684100.0
2008-07-09 16:00:00,42.75,42.83,42.49,42.77,5704200.0,28.745,28.7988,28.5702,28.7585,5704200.0
2008-07-09 16:10:00,42.77,42.8,42.77,42.8,21300.0,28.7585,28.7786,28.7585,28.7786,21300.0
2008-07-10 09:30:00,43.74,43.98,43.59,43.6,1190700.0,29.4107,29.5721,29.3098,29.3166,1190700.0
2008-07-10 09:40:00,43.59,44.08,43.54,44.01,1295400.0,29.3098,29.6393,29.2762,29.5922,1295400.0
2008-07-10 09:50:00,44.03,44.03,43.66,43.69,639300.0,29.6057,29.6057,29.3569,29.3771,639300.0
2008-07-10 10:00:00,43.71,43.82,43.52,43.55,647400.0,29.3905,29.4645,29.2628,29.2829,647400.0
2008-07-10 10:10:00,43.55,43.64,43.35,43.4,715200.0,29.2829,29.3435,29.1485,29.1821,715200.0
2008-07-10 10:20:00,43.42,43.58,43.34,43.56,637800.0,29.1955,29.3031,29.1417,29.2897,637800.0
2008-07-10 10:30:00,43.56,43.7,43.52,43.61,502200.0,29.2897,29.3838,29.2628,29.3233,502200.0
2008-07-10 10:40:00,43.61,43.98,43.6,43.88,662400.0,29.3233,29.5721,29.3166,29.5048,662400.0
2008-07-10 10:50:00,43.87,43.94,43.75,43.79,417000.0,29.4981,29.5452,29.4174,29.4443,417000.0
2008-07-10 11:00:00,43.78,44.03,43.74,43.84,743100.0,29.4376,29.6057,29.4107,29.4779,743100.0
2008-07-10 11:10:00,43.84,43.92,43.7,43.75,321000.0,29.4779,29.5317,29.3838,29.4174,321000.0
2008-07-10 11:20:00,43.75,43.85,43.73,43.8,225300.0,29.4174,29.4847,29.404,29.451,225300.0
2008-07-10 11:30:00,43.79,44.04,43.77,43.98,453300.0,29.4443,29.6124,29.4309,29.5721,453300.0
2008-07-10 11:40:00,43.98,44.0,43.85,43.88,250500.0,29.5721,29.5855,29.4847,29.5048,250500.0
2008-07-10 11:50:00,43.87,43.96,43.79,43.89,213600.0,29.4981,29.5586,29.4443,29.5116,213600.0
2008-07-10 12:00:00,43.9,44.07,43.85,43.95,416400.0,29.5183,29.6326,29.4847,29.5519,416400.0
2008-07-10 12:10:00,43.95,44.09,43.94,44.08,397800.0,29.5519,29.646,29.5452,29.6393,397800.0
2008-07-10 12:20:00,44.08,44.1,43.94,43.97,256200.0,29.6393,29.6528,29.5452,29.5653,256200.0
2008-07-10 12:30:00,43.98,44.05,43.94,44.0,201300.0,29.5721,29.6191,29.5452,29.5855,201300.0
2008-07-10 12:40:00,44.01,44.09,44.0,44.01,218400.0,29.5922,29.646,29.5855,29.5922,218400.0
2008-07-10 12:50:00,44.02,44.02,43.85,43.87,185700.0,29.599,29.599,29.4847,29.4981,185700.0
2008-07-10 13:00:00,43.89,44.08,43.89,44.01,208200.0,29.5116,29.6393,29.5116,29.5922,208200.0
2008-07-10 13:10:00,44.0,44.13,43.93,44.05,236700.0,29.5855,29.6729,29.5385,29.6191,236700.0
2008-07-10 13:20:00,44.06,44.14,43.99,44.09,184500.0,29.6259,29.6797,29.5788,29.646,184500.0
2008-07-10 13:30:00,44.09,44.28,44.08,44.28,368700.0,29.646,29.7738,29.6393,29.7738,368700.0
2008-07-10 13:40:00,44.29,44.37,44.26,44.36,503700.0,29.7805,29.8343,29.7603,29.8276,503700.0
2008-07-10 13:50:00,44.36,44.44,44.2,44.21,419700.0,29.8276,29.8814,29.72,29.7267,419700.0
2008-07-10 14:00:00,44.21,44.27,44.15,44.17,299700.0,29.7267,29.7671,29.6864,29.6998,299700.0
2008-07-10 14:10:00,44.15,44.2,44.02,44.04,156900.0,29.6864,29.72,29.599,29.6124,156900.0
2008-07-10 14:20:00,44.04,44.14,43.7,43.76,764100.0,29.6124,29.6797,29.3838,29.4241,764100.0
2008-07-10 14:30:00,43.76,43.89,43.74,43.79,517800.0,29.4241,29.5116,29.4107,29.4443,517800.0
2008-07-10 14:40:00,43.8,43.83,43.57,43.62,716400.0,29.451,29.4712,29.2964,29.33,716400.0
2008-07-10 14:50:00,43.62,43.67,43.47,43.6,647100.0,29.33,29.3636,29.2291,29.3166,647100.0
2008-07-10 15:00:00,43.59,43.89,43.57,43.87,924300.0,29.3098,29.5116,29.2964,29.4981,924300.0
2008-07-10 15:10:00,43.87,43.95,43.82,43.84,723600.0,29.4981,29.5519,29.4645,29.4779,723600.0
2008-07-10 15:20:00,43.84,44.11,43.84,44.05,788100.0,29.4779,29.6595,29.4779,29.6191,788100.0
2008-07-10 15:30:00,44.06,44.11,43.8,43.96,1052700.0,29.6259,29.6595,29.451,29.5586,1052700.0
2008-07-10 15:40:00,43.96,44.24,43.87,44.22,1021200.0,29.5586,29.7469,29.4981,29.7334,1021200.0
2008-07-10 15:50:00,44.23,44.48,44.16,44.42,2956200.0,29.7402,29.9083,29.6931,29.8679,2956200.0
2008-07-11 09:30:00,44.02,44.12,43.84,43.87,1012800.0,29.599,29.6662,29.4779,29.4981,1012800.0
2008-07-11 09:40:00,43.85,44.2,43.8,44.15,581100.0,29.4847,29.72,29.451,29.6864,581100.0
2008-07-11 09:50:00,44.16,44.46,44.09,44.44,908100.0,29.6931,29.8948,29.646,29.8814,908100.0
2008-07-11 10:00:00,44.45,44.58,44.4,44.51,720600.0,29.8881,29.9755,29.8545,29.9284,720600.0
2008-07-11 10:10:00,44.5,44.59,44.39,44.46,455700.0,29.9217,29.9822,29.8478,29.8948,455700.0
2008-07-11 10:20:00,44.45,44.47,44.0,44.12,469800.0,29.8881,29.9015,29.5855,29.6662,469800.0
2008-07-11 10:30:00,44.11,44.18,43.9,43.9,608700.0,29.6595,29.7066,29.5183,29.5183,608700.0
2008-07-11 10:40:00,43.9,44.06,43.88,44.03,383700.0,29.5183,29.6259,29.5048,29.6057,383700.0
2008-07-11 10:50:00,44.04,44.17,44.04,44.08,453000.0,29.6124,29.6998,29.6124,29.6393,453000.0
2008-07-11 11:00:00,44.08,44.18,44.01,44.04,192900.0,29.6393,29.7066,29.5922,29.6124,192900.0
2008-07-11 11:10:00,44.04,44.11,43.82,43.89,429900.0,29.6124,29.6595,29.4645,29.5116,429900.0
2008-07-11 11:20:00,43.9,43.91,43.67,43.67,522900.0,29.5183,29.525,29.3636,29.3636,522900.0
2008-07-11 11:30:00,43.67,44.11,43.54,43.76,644100.0,29.3636,29.6595,29.2762,29.4241,644100.0
2008-07-11 11:40:00,43.76,43.91,43.74,43.86,345000.0,29.4241,29.525,29.4107,29.4914,345000.0
2008-07-11 11:50:00,43.87,44.08,43.81,44.08,383700.0,29.4981,29.6393,29.4578,29.6393,383700.0
2008-07-11 12:00:00,44.08,44.09,43.92,43.93,227700.0,29.6393,29.646,29.5317,29.5385,227700.0
2008-07-11 12:10:00,43.93,43.98,43.86,43.91,207900.0,29.5385,29.5721,29.4914,29.525,207900.0
2008-07-11 12:20:00,43.89,43.99,43.84,43.93,212700.0,29.5116,29.5788,29.4779,29.5385,212700.0
2008-07-11 12:30:00,43.92,43.93,43.7,43.71,206100.0,29.5317,29.5385,29.3838,29.3905,206100.0
2008-07-11 12:40:00,43.71,43.81,43.69,43.72,172500.0,29.3905,29.4578,29.3771,29.3972,172500.0
2008-07-11 12:50:00,43.72,43.78,43.57,43.68,173400.0,29.3972,29.4376,29.2964,29.3704,173400.0
2008-07-11 13:00:00,43.68,43.7,43.56,43.67,351300.0,29.3704,29.3838,29.2897,29.3636,351300.0
2008-07-11 13:10:00,43.65,43.81,43.59,43.8,213600.0,29.3502,29.4578,29.3098,29.451,213600.0
2008-07-11 13:20:00,43.79,43.86,43.75,43.79,256500.0,29.4443,29.4914,29.4174,29.4443,256500.0
2008-07-11 13:30:00,43.77,43.95,43.74,43.95,130200.0,29.4309,29.5519,29.4107,29.5519,130200.0
2008-07-11 13:40:00,43.95,44.02,43.87,43.92,258900.0,29.5519,29.599,29.4981,29.5317,258900.0
2008-07-11 13:50:00,43.91,44.05,43.79,43.92,397200.0,29.525,29.6191,29.4443,29.5317,397200.0
2008-07-11 14:00:00,43.93,44.16,43.85,44.07,405600.0,29.5385,29.6931,29.4847,29.6326,405600.0
2008-07-11 14:10:00,44.07,44.17,44.0,44.14,324000.0,29.6326,29.6998,29.5855,29.6797,324000.0
2008-07-11 14:20:00,44.14,44.15,43.9,43.9,263100.0,29.6797,29.6864,29.5183,29.5183,263100.0
2008-07-11 14:30:00,43.91,44.04,43.81,43.98,333600.0,29.525,29.6124,29.4578,29.5721,333600.0
2008-07-11 14:40:00,43.98,44.33,43.97,44.33,476400.0,29.5721,29.8074,29.5653,29.8074,476400.0
2008-07-11 14:50:00,44.33,44.56,44.22,44.55,879000.0,29.8074,29.9621,29.7334,29.9553,879000.0
2008-07-11 15:00:00,44.56,44.92,44.48,44.81,1276500.0,29.9621,30.2041,29.9083,30.1302,1276500.0
2008-07-11 15:10:00,44.8,44.85,44.51,44.53,1370100.0,30.1234,30.1571,29.9284,29.9419,1370100.0
2008-07-11 15:20:00,44.52,44.69,44.4,44.53,517500.0,29.9352,30.0495,29.8545,29.9419,517500.0
2008-07-11 15:30:00,44.53,44.57,44.19,44.26,911100.0,29.9419,29.9688,29.7133,29.7603,911100.0
2008-07-11 15:40:00,44.26,44.38,44.17,44.33,770400.0,29.7603,29.841,29.6998,29.8074,770400.0
2008-07-11 15:50:00,44.33,44.46,44.31,44.33,962700.0,29.8074,29.8948,29.794,29.8074,962700.0
2008-07-14 09:30:00,45.06,45.19,44.77,44.78,780000.0,30.2983,30.3857,30.1033,30.11,780000.0
2008-07-14 09:40:00,44.78,44.83,44.65,44.71,416700.0,30.11,30.1436,30.0226,30.0629,416700.0
2008-07-14 09:50:00,44.7,44.75,44.43,44.49,284400.0,30.0562,30.0898,29.8747,29.915,284400.0
2008-07-14 10:00:00,44.48,44.7,44.36,44.66,282900.0,29.9083,30.0562,29.8276,30.0293,282900.0
2008-07-14 10:10:00,44.65,44.76,44.56,44.75,317100.0,30.0226,30.0965,29.9621,30.0898,317100.0
2008-07-14 10:20:00,44.74,44.78,44.5,44.6,474300.0,30.0831,30.11,29.9217,29.989,474300.0
2008-07-14 10:30:00,44.59,44.72,44.52,44.57,266400.0,29.9822,30.0696,29.9352,29.9688,266400.0
2008-07-14 10:40:00,44.57,44.57,44.31,44.39,264300.0,29.9688,29.9688,29.794,29.8478,264300.0
2008-07-14 10:50:00,44.39,44.66,44.37,44.64,209400.0,29.8478,30.0293,29.8343,30.0159,209400.0
2008-07-14 11:00:00,44.61,44.67,44.51,44.53,254100.0,29.9957,30.036,29.9284,29.9419,254100.0
2008-07-14 11:10:00,44.53,44.54,44.37,44.47,329400.0,29.9419,29.9486,29.8343,29.9015,329400.0
2008-07-14 11:20:00,44.47,44.47,44.24,44.27,360900.0,29.9015,29.9015,29.7469,29.7671,360900.0
2008-07-14 11:30:00,44.28,44.32,44.2,44.23,267300.0,29.7738,29.8007,29.72,29.7402,267300.0
2008-07-14 11:40:00,44.24,44.37,44.18,44.29,279000.0,29.7469,29.8343,29.7066,29.7805,279000.0
2008-07-14 11:50:00,44.29,44.3,43.8,43.99,433500.0,29.7805,29.7872,29.451,29.5788,433500.0
2008-07-14 12:00:00,43.97,44.07,43.86,43.91,407400.0,29.5653,29.6326,29.4914,29.525,407400.0
2008-07-14 12:10:00,43.91,44.06,43.87,44.02,200700.0,29.525,29.6259,29.4981,29.599,200700.0
2008-07-14 12:20:00,44.01,44.05,43.87,43.93,290100.0,29.5922,29.6191,29.4981,29.5385,290100.0
2008-07-14 12:30:00,43.92,43.97,43.81,43.87,355800.0,29.5317,29.5653,29.4578,29.4981,355800.0
2008-07-14 12:40:00,43.87,43.89,43.74,43.79,596100.0,29.4981,29.5116,29.4107,29.4443,596100.0
2008-07-14 12:50:00,43.8,43.96,43.8,43.89,300900.0,29.451,29.5586,29.451,29.5116,300900.0
2008-07-14 13:00:00,43.88,43.94,43.8,43.81,242400.0,29.5048,29.5452,29.451,29.4578,242400.0
2008-07-14 13:10:00,43.79,43.95,43.77,43.88,246000.0,29.4443,29.5519,29.4309,29.5048,246000.0
2008-07-14 13:20:00,43.89,44.01,43.87,44.0,237000.0,29.5116,29.5922,29.4981,29.5855,237000.0
2008-07-14 13:30:00,44.02,44.1,43.95,44.1,144600.0,29.599,29.6528,29.5519,29.6528,144600.0
2008-07-14 13:40:00,44.1,44.27,44.04,44.21,194400.0,29.6528,29.7671,29.6124,29.7267,194400.0
2008-07-14 13:50:00,44.21,44.22,44.03,44.11,156600.0,29.7267,29.7334,29.6057,29.6595,156600.0
2008-07-14 14:00:00,44.12,44.25,44.06,44.2,120300.0,29.6662,29.7536,29.6259,29.72,120300.0
2008-07-14 14:10:00,44.19,44.25,44.13,44.16,175500.0,29.7133,29.7536,29.6729,29.6931,175500.0
2008-07-14 14:20:00,44.17,44.25,44.13,44.17,135600.0,29.6998,29.7536,29.6729,29.6998,135600.0
2008-07-14 14:30:00,44.17,44.28,44.17,44.2,162000.0,29.6998,29.7738,29.6998,29.72,162000.0
2008-07-14 14:40:00,44.2,44.2,44.02,44.08,179700.0,29.72,29.72,29.599,29.6393,179700.0
2008-07-14 14:50:00,44.07,44.11,43.99,44.08,150000.0,29.6326,29.6595,29.5788,29.6393,150000.0
2008-07-14 15:00:00,44.07,44.1,43.92,43.99,283500.0,29.6326,29.6528,29.5317,29.5788,283500.0
2008-07-14 15:10:00,43.98,44.09,43.98,44.01,260100.0,29.5721,29.646,29.5721,29.5922,260100.0
2008-07-14 15:20:00,44.02,44.27,43.93,44.21,582600.0,29.599,29.7671,29.5385,29.7267,582600.0
2008-07-14 15:30:00,44.21,44.4,44.16,44.26,571500.0,29.7267,29.8545,29.6931,29.7603,571500.0
2008-07-14 15:40:00,44.25,44.25,44.1,44.24,550800.0,29.7536,29.7536,29.6528,29.7469,550800.0
2008-07-14 15:50:00,44.24,44.26,43.88,43.92,1467000.0,29.7469,29.7603,29.5048,29.5317,1467000.0
2008-07-15 09:30:00,42.81,42.84,42.41,42.45,1249200.0,28.7854,28.8055,28.5164,28.5433,1249200.0
2008-07-15 09:40:00,42.45,42.72,42.42,42.54,1204500.0,28.5433,28.7249,28.5231,28.6038,1204500.0
2008-07-15 09:50:00,42.53,42.54,42.24,42.35,1159500.0,28.5971,28.6038,28.4021,28.4761,1159500.0
2008-07-15 10:00:00,42.35,42.39,41.78,42.0,1737000.0,28.4761,28.503,28.0928,28.2407,1737000.0
2008-07-15 10:10:00,42.01,42.25,41.98,42.24,1035600.0,28.2474,28.4088,28.2273,28.4021,1035600.0
2008-07-15 10:20:00,42.25,42.33,42.18,42.24,811200.0,28.4088,28.4626,28.3618,28.4021,811200.0
2008-07-15 10:30:00,42.23,42.25,42.1,42.22,714300.0,28.3954,28.4088,28.308,28.3887,714300.0
2008-07-15 10:40:00,42.23,42.43,42.23,42.4,514800.0,28.3954,28.5299,28.3954,28.5097,514800.0
2008-07-15 10:50:00,42.41,42.57,42.38,42.55,543900.0,28.5164,28.624,28.4962,28.6105,543900.0
2008-07-15 11:00:00,42.55,42.93,42.53,42.84,864000.0,28.6105,28.8661,28.5971,28.8055,864000.0
2008-07-15 11:10:00,42.83,42.9,42.69,42.89,1077900.0,28.7988,28.8459,28.7047,28.8392,1077900.0
2008-07-15 11:20:00,42.92,42.93,42.64,42.69,601200.0,28.8593,28.8661,28.6711,28.7047,601200.0
2008-07-15 11:30:00,42.7,42.74,42.54,42.57,504900.0,28.7114,28.7383,28.6038,28.624,504900.0
2008-07-15 11:40:00,42.56,42.64,42.52,42.58,267600.0,28.6173,28.6711,28.5904,28.6307,267600.0
2008-07-15 11:50:00,42.59,42.96,42.58,42.94,427500.0,28.6374,28.8862,28.6307,28.8728,427500.0
2008-07-15 12:00:00,42.94,43.0,42.75,42.75,915600.0,28.8728,28.9131,28.745,28.745,915600.0
2008-07-15 12:10:00,42.75,42.88,42.65,42.87,414900.0,28.745,28.8324,28.6778,28.8257,414900.0
2008-07-15 12:20:00,42.89,43.05,42.83,42.98,448500.0,28.8392,28.9467,28.7988,28.8997,448500.0
2008-07-15 12:30:00,42.97,43.16,42.96,43.14,548100.0,28.893,29.0207,28.8862,29.0073,548100.0
2008-07-15 12:40:00,43.14,43.24,43.0,43.0,485700.0,29.0073,29.0745,28.9131,28.9131,485700.0
2008-07-15 12:50:00,42.99,43.19,42.97,43.18,455100.0,28.9064,29.0409,28.893,29.0342,455100.0
2008-07-15 13:00:00,43.19,43.33,43.14,43.25,384600.0,29.0409,29.135,29.0073,29.0812,384600.0
2008-07-15 13:10:00,43.25,43.36,42.23,43.13,321600.0,29.0812,29.1552,28.3954,29.0005,321600.0
2008-07-15 13:20:00,43.12,43.15,42.98,43.05,375900.0,28.9938,29.014,28.8997,28.9467,375900.0
2008-07-15 13:30:00,43.06,43.17,42.94,42.96,316500.0,28.9535,29.0274,28.8728,28.8862,316500.0
2008-07-15 13:40:00,42.96,43.18,42.96,43.18,286800.0,28.8862,29.0342,28.8862,29.0342,286800.0
2008-07-15 13:50:00,43.16,43.21,43.12,43.14,210600.0,29.0207,29.0543,28.9938,29.0073,210600.0
2008-07-15 14:00:00,43.15,43.19,42.94,42.98,232500.0,29.014,29.0409,28.8728,28.8997,232500.0
2008-07-15 14:10:00,42.97,43.19,42.96,43.13,336900.0,28.893,29.0409,28.8862,29.0005,336900.0
2008-07-15 14:20:00,43.14,43.19,43.02,43.16,372900.0,29.0073,29.0409,28.9266,29.0207,372900.0
2008-07-15 14:30:00,43.15,43.3,43.15,43.26,304500.0,29.014,29.1148,29.014,29.0879,304500.0
2008-07-15 14:40:00,43.25,43.29,43.15,43.28,249600.0,29.0812,29.1081,29.014,29.1014,249600.0
2008-07-15 14:50:00,43.28,43.42,43.2,43.38,485100.0,29.1014,29.1955,29.0476,29.1686,485100.0
2008-07-15 15:00:00,43.39,43.58,43.36,43.51,779700.0,29.1754,29.3031,29.1552,29.256,779700.0
2008-07-15 15:10:00,43.53,43.56,43.38,43.52,771900.0,29.2695,29.2897,29.1686,29.2628,771900.0
2008-07-15 15:20:00,43.51,43.56,43.28,43.28,987000.0,29.256,29.2897,29.1014,29.1014,987000.0
2008-07-15 15:30:00,43.3,43.39,43.08,43.08,763800.0,29.1148,29.1754,28.9669,28.9669,763800.0
2008-07-15 15:40:00,43.11,43.13,42.78,42.8,1338300.0,28.9871,29.0005,28.7652,28.7786,1338300.0
2008-07-15 15:50:00,42.8,42.85,42.49,42.55,2247000.0,28.7786,28.8123,28.5702,28.6105,2247000.0
2008-07-16 09:30:00,42.79,43.1,42.73,42.82,722400.0,28.7719,28.9804,28.7316,28.7921,722400.0
2008-07-16 09:40:00,42.82,42.91,42.6,42.68,669900.0,28.7921,28.8526,28.6442,28.698,669900.0
2008-07-16 09:50:00,42.69,43.18,42.68,43.16,639900.0,28.7047,29.0342,28.698,29.0207,639900.0
2008-07-16 10:00:00,43.16,43.26,43.01,43.13,711600.0,29.0207,29.0879,28.9198,29.0005,711600.0
2008-07-16 10:10:00,43.13,43.13,42.91,42.92,671400.0,29.0005,29.0005,28.8526,28.8593,671400.0
2008-07-16 10:20:00,42.92,43.1,42.9,43.06,338100.0,28.8593,28.9804,28.8459,28.9535,338100.0
2008-07-16 10:30:00,43.05,43.35,43.0,43.35,639300.0,28.9467,29.1485,28.9131,29.1485,639300.0
2008-07-16 10:40:00,43.35,43.47,42.77,43.36,933300.0,29.1485,29.2291,28.7585,29.1552,933300.0
2008-07-16 10:50:00,43.36,43.48,43.28,43.46,434100.0,29.1552,29.2359,29.1014,29.2224,434100.0
2008-07-16 11:00:00,43.47,43.67,43.47,43.56,661500.0,29.2291,29.3636,29.2291,29.2897,661500.0
2008-07-16 11:10:00,43.57,43.64,43.49,43.56,475800.0,29.2964,29.3435,29.2426,29.2897,475800.0
2008-07-16 11:20:00,43.55,43.56,43.33,43.45,430500.0,29.2829,29.2897,29.135,29.2157,430500.0
2008-07-16 11:30:00,43.45,43.55,43.42,43.43,394200.0,29.2157,29.2829,29.1955,29.2023,394200.0
2008-07-16 11:40:00,43.43,43.48,43.33,43.45,360000.0,29.2023,29.2359,29.135,29.2157,360000.0
2008-07-16 11:50:00,43.44,43.6,43.44,43.52,299100.0,29.209,29.3166,29.209,29.2628,299100.0
2008-07-16 12:00:00,43.52,43.6,43.46,43.49,203100.0,29.2628,29.3166,29.2224,29.2426,203100.0
2008-07-16 12:10:00,43.5,43.59,43.45,43.46,320700.0,29.2493,29.3098,29.2157,29.2224,320700.0
2008-07-16 12:20:00,43.48,43.63,43.37,43.61,253200.0,29.2359,29.3367,29.1619,29.3233,253200.0
2008-07-16 12:30:00,43.61,43.65,43.5,43.53,213000.0,29.3233,29.3502,29.2493,29.2695,213000.0
2008-07-16 12:40:00,43.54,43.66,43.52,43.64,255000.0,29.2762,29.3569,29.2628,29.3435,255000.0
2008-07-16 12:50:00,43.63,43.73,43.61,43.71,369000.0,29.3367,29.404,29.3233,29.3905,369000.0
2008-07-16 13:00:00,43.71,43.85,43.67,43.85,455400.0,29.3905,29.4847,29.3636,29.4847,455400.0
2008-07-16 13:10:00,43.86,43.92,43.8,43.86,822000.0,29.4914,29.5317,29.451,29.4914,822000.0
2008-07-16 13:20:00,43.86,43.97,43.85,43.94,501900.0,29.4914,29.5653,29.4847,29.5452,501900.0
2008-07-16 13:30:00,43.95,43.99,43.85,43.86,565200.0,29.5519,29.5788,29.4847,29.4914,565200.0
2008-07-16 13:40:00,43.87,43.97,43.87,43.89,459300.0,29.4981,29.5653,29.4981,29.5116,459300.0
2008-07-16 13:50:00,43.88,43.98,43.86,43.97,510600.0,29.5048,29.5721,29.4914,29.5653,510600.0
2008-07-16 14:00:00,43.96,44.03,43.78,43.87,1101300.0,29.5586,29.6057,29.4376,29.4981,1101300.0
2008-07-16 14:10:00,43.88,44.17,43.88,44.1,679800.0,29.5048,29.6998,29.5048,29.6528,679800.0
2008-07-16 14:20:00,44.08,44.2,44.06,44.1,388200.0,29.6393,29.72,29.6259,29.6528,388200.0
2008-07-16 14:30:00,44.1,44.26,44.05,44.22,435000.0,29.6528,29.7603,29.6191,29.7334,435000.0
2008-07-16 14:40:00,44.23,44.27,44.12,44.21,638100.0,29.7402,29.7671,29.6662,29.7267,638100.0
2008-07-16 14:50:00,44.21,44.33,44.17,44.3,553200.0,29.7267,29.8074,29.6998,29.7872,553200.0
2008-07-16 15:00:00,44.28,44.33,44.23,44.25,525000.0,29.7738,29.8074,29.7402,29.7536,525000.0
2008-07-16 15:10:00,44.25,44.35,44.2,44.33,708300.0,29.7536,29.8209,29.72,29.8074,708300.0
2008-07-16 15:20:00,44.33,44.48,44.33,44.46,730500.0,29.8074,29.9083,29.8074,29.8948,730500.0
2008-07-16 15:30:00,44.46,44.59,44.39,44.58,744300.0,29.8948,29.9822,29.8478,29.9755,744300.0
2008-07-16 15:40:00,44.58,44.62,44.49,44.58,1446000.0,29.9755,30.0024,29.915,29.9755,1446000.0
2008-07-16 15:50:00,44.58,44.83,44.57,44.7,4090200.0,29.9755,30.1436,29.9688,30.0562,4090200.0
2008-07-16 16:00:00,44.72,44.77,44.03,44.6,8223300.0,30.0696,30.1033,29.6057,29.989,8223300.0
2008-07-16 16:10:00,44.6,44.6,44.57,44.57,3900.0,29.989,29.989,29.9688,29.9688,3900.0
2008-07-17 09:30:00,44.47,44.95,44.46,44.94,1191000.0,29.9015,30.2243,29.8948,30.2176,1191000.0
2008-07-17 09:40:00,44.94,45.29,44.93,45.11,1342800.0,30.2176,30.4529,30.2109,30.3319,1342800.0
2008-07-17 09:50:00,45.12,45.14,44.77,44.78,797700.0,30.3386,30.3521,30.1033,30.11,797700.0
2008-07-17 10:00:00,44.77,44.97,44.7,44.91,1863300.0,30.1033,30.2377,30.0562,30.1974,1863300.0
2008-07-17 10:10:00,44.91,45.13,44.8,45.1,1236000.0,30.1974,30.3453,30.1234,30.3252,1236000.0
2008-07-17 10:20:00,45.11,45.11,44.93,44.97,883200.0,30.3319,30.3319,30.2109,30.2377,883200.0
2008-07-17 10:30:00,44.97,45.0,44.85,44.87,521400.0,30.2377,30.2579,30.1571,30.1705,521400.0
2008-07-17 10:40:00,44.87,44.91,44.7,44.9,676200.0,30.1705,30.1974,30.0562,30.1907,676200.0
2008-07-17 10:50:00,44.91,44.91,44.67,44.73,594300.0,30.1974,30.1974,30.036,30.0764,594300.0
2008-07-17 11:00:00,44.73,44.81,44.55,44.57,517200.0,30.0764,30.1302,29.9553,29.9688,517200.0
2008-07-17 11:10:00,44.56,44.62,44.46,44.6,800700.0,29.9621,30.0024,29.8948,29.989,800700.0
2008-07-17 11:20:00,44.6,44.87,44.56,44.82,918600.0,29.989,30.1705,29.9621,30.1369,918600.0
2008-07-17 11:30:00,44.82,44.95,44.67,44.94,708600.0,30.1369,30.2243,30.036,30.2176,708600.0
2008-07-17 11:40:00,44.94,45.05,44.89,44.94,407700.0,30.2176,30.2915,30.184,30.2176,407700.0
2008-07-17 11:50:00,44.94,44.98,44.87,44.89,494100.0,30.2176,30.2445,30.1705,30.184,494100.0
2008-07-17 12:00:00,44.89,44.91,44.76,44.8,464700.0,30.184,30.1974,30.0965,30.1234,464700.0
2008-07-17 12:10:00,44.8,44.85,44.72,44.84,320700.0,30.1234,30.1571,30.0696,30.1503,320700.0
2008-07-17 12:20:00,44.83,44.89,44.81,44.85,227700.0,30.1436,30.184,30.1302,30.1571,227700.0
2008-07-17 12:30:00,44.85,44.86,44.67,44.67,286800.0,30.1571,30.1638,30.036,30.036,286800.0
2008-07-17 12:40:00,44.67,44.79,44.66,44.78,370200.0,30.036,30.1167,30.0293,30.11,370200.0
2008-07-17 12:50:00,44.8,44.85,44.72,44.79,364500.0,30.1234,30.1571,30.0696,30.1167,364500.0
2008-07-17 13:00:00,44.79,44.82,44.7,44.82,333300.0,30.1167,30.1369,30.0562,30.1369,333300.0
2008-07-17 13:10:00,44.81,45.11,44.77,45.06,651300.0,30.1302,30.3319,30.1033,30.2983,651300.0
2008-07-17 13:20:00,45.06,45.17,45.0,45.14,613500.0,30.2983,30.3722,30.2579,30.3521,613500.0
2008-07-17 13:30:00,45.13,45.33,45.13,45.28,770400.0,30.3453,30.4798,30.3453,30.4462,770400.0
2008-07-17 13:40:00,45.27,45.36,45.25,45.32,301200.0,30.4395,30.5,30.426,30.4731,301200.0
2008-07-17 13:50:00,45.32,45.35,45.24,45.34,467700.0,30.4731,30.4933,30.4193,30.4865,467700.0
2008-07-17 14:00:00,45.34,45.46,45.3,45.4,604800.0,30.4865,30.5672,30.4596,30.5269,604800.0
2008-07-17 14:10:00,45.4,45.48,45.3,45.34,485400.0,30.5269,30.5807,30.4596,30.4865,485400.0
2008-07-17 14:20:00,45.33,45.47,45.31,45.42,395100.0,30.4798,30.5739,30.4664,30.5403,395100.0
2008-07-17 14:30:00,45.42,45.42,45.22,45.24,496800.0,30.5403,30.5403,30.4058,30.4193,496800.0
2008-07-17 14:40:00,45.26,45.3,45.05,45.09,348000.0,30.4327,30.4596,30.2915,30.3184,348000.0
2008-07-17 14:50:00,45.09,45.2,45.05,45.13,384000.0,30.3184,30.3924,30.2915,30.3453,384000.0
2008-07-17 15:00:00,45.13,45.2,45.09,45.09,446700.0,30.3453,30.3924,30.3184,30.3184,446700.0
2008-07-17 15:10:00,45.09,45.1,44.93,45.04,1083300.0,30.3184,30.3252,30.2109,30.2848,1083300.0
2008-07-17 15:20:00,45.05,45.11,44.99,45.01,454800.0,30.2915,30.3319,30.2512,30.2646,454800.0
2008-07-17 15:30:00,45.02,45.09,44.86,44.88,801600.0,30.2714,30.3184,30.1638,30.1772,801600.0
2008-07-17 15:40:00,44.89,45.14,44.82,45.1,983100.0,30.184,30.3521,30.1369,30.3252,983100.0
2008-07-17 15:50:00,45.11,45.23,45.04,45.18,2372700.0,30.3319,30.4126,30.2848,30.379,2372700.0
2008-07-18 09:30:00,45.16,45.23,45.03,45.18,1459500.0,30.3655,30.4126,30.2781,30.379,1459500.0
2008-07-18 09:40:00,45.19,45.26,44.95,45.16,1433100.0,30.3857,30.4327,30.2243,30.3655,1433100.0
2008-07-18 09:50:00,45.16,45.22,44.92,45.07,845700.0,30.3655,30.4058,30.2041,30.305,845700.0
2008-07-18 10:00:00,45.07,45.22,45.01,45.19,1075500.0,30.305,30.4058,30.2646,30.3857,1075500.0
2008-07-18 10:10:00,45.2,45.31,45.12,45.21,621000.0,30.3924,30.4664,30.3386,30.3991,621000.0
2008-07-18 10:20:00,45.21,45.21,45.07,45.19,508500.0,30.3991,30.3991,30.305,30.3857,508500.0
2008-07-18 10:30:00,45.19,45.34,45.14,45.24,607800.0,30.3857,30.4865,30.3521,30.4193,607800.0
2008-07-18 10:40:00,45.23,45.37,45.11,45.37,354000.0,30.4126,30.5067,30.3319,30.5067,354000.0
2008-07-18 10:50:00,45.37,45.42,45.13,45.29,893400.0,30.5067,30.5403,30.3453,30.4529,893400.0
2008-07-18 11:00:00,45.31,45.41,45.31,45.4,840900.0,30.4664,30.5336,30.4664,30.5269,840900.0
2008-07-18 11:10:00,45.4,45.57,45.4,45.55,834600.0,30.5269,30.6412,30.5269,30.6277,834600.0
2008-07-18 11:20:00,45.55,45.56,45.38,45.46,624900.0,30.6277,30.6345,30.5134,30.5672,624900.0
2008-07-18 11:30:00,45.46,45.5,45.37,45.38,754200.0,30.5672,30.5941,30.5067,30.5134,754200.0
2008-07-18 11:40:00,45.37,45.46,45.25,45.26,496500.0,30.5067,30.5672,30.426,30.4327,496500.0
2008-07-18 11:50:00,45.26,45.32,45.24,45.28,298200.0,30.4327,30.4731,30.4193,30.4462,298200.0
2008-07-18 12:00:00,45.27,45.35,45.27,45.29,243300.0,30.4395,30.4933,30.4395,30.4529,243300.0
2008-07-18 12:10:00,45.29,45.31,45.16,45.2,440700.0,30.4529,30.4664,30.3655,30.3924,440700.0
2008-07-18 12:20:00,45.19,45.23,45.14,45.16,279000.0,30.3857,30.4126,30.3521,30.3655,279000.0
2008-07-18 12:30:00,45.15,45.25,45.12,45.23,309600.0,30.3588,30.426,30.3386,30.4126,309600.0
2008-07-18 12:40:00,45.24,45.3,45.19,45.27,212700.0,30.4193,30.4596,30.3857,30.4395,212700.0
2008-07-18 12:50:00,45.28,45.28,45.06,45.09,276000.0,30.4462,30.4462,30.2983,30.3184,276000.0
2008-07-18 13:00:00,45.1,45.15,45.04,45.05,456900.0,30.3252,30.3588,30.2848,30.2915,456900.0
2008-07-18 13:10:00,45.06,45.2,45.0,45.1,324000.0,30.2983,30.3924,30.2579,30.3252,324000.0
2008-07-18 13:20:00,45.1,45.17,45.05,45.11,300000.0,30.3252,30.3722,30.2915,30.3319,300000.0
2008-07-18 13:30:00,45.11,45.25,45.04,45.15,191700.0,30.3319,30.426,30.2848,30.3588,191700.0
2008-07-18 13:40:00,45.15,45.28,45.15,45.21,336300.0,30.3588,30.4462,30.3588,30.3991,336300.0
2008-07-18 13:50:00,45.21,45.25,45.13,45.16,197400.0,30.3991,30.426,30.3453,30.3655,197400.0
2008-07-18 14:00:00,45.16,45.25,45.12,45.17,545700.0,30.3655,30.426,30.3386,30.3722,545700.0
2008-07-18 14:10:00,45.17,45.32,45.17,45.31,342000.0,30.3722,30.4731,30.3722,30.4664,342000.0
2008-07-18 14:20:00,45.3,45.37,45.27,45.28,312900.0,30.4596,30.5067,30.4395,30.4462,312900.0
2008-07-18 14:30:00,45.28,45.3,45.2,45.23,217500.0,30.4462,30.4596,30.3924,30.4126,217500.0
2008-07-18 14:40:00,45.24,45.3,45.2,45.2,210600.0,30.4193,30.4596,30.3924,30.3924,210600.0
2008-07-18 14:50:00,45.21,45.26,45.09,45.16,265500.0,30.3991,30.4327,30.3184,30.3655,265500.0
2008-07-18 15:00:00,45.17,45.2,45.12,45.17,441900.0,30.3722,30.3924,30.3386,30.3722,441900.0
2008-07-18 15:10:00,45.17,45.27,45.12,45.14,385200.0,30.3722,30.4395,30.3386,30.3521,385200.0
2008-07-18 15:20:00,45.15,45.25,45.14,45.21,294600.0,30.3588,30.426,30.3521,30.3991,294600.0
2008-07-18 15:30:00,45.21,45.34,45.19,45.29,383700.0,30.3991,30.4865,30.3857,30.4529,383700.0
2008-07-18 15:40:00,45.29,45.37,45.27,45.34,687000.0,30.4529,30.5067,30.4395,30.4865,687000.0
2008-07-18 15:50:00,45.34,45.45,45.28,45.33,2060700.0,30.4865,30.5605,30.4462,30.4798,2060700.0
2008-07-21 09:30:00,46.06,46.34,45.91,46.2,955200.0,30.9707,31.1589,30.8698,31.0648,955200.0
2008-07-21 09:40:00,46.18,46.37,46.16,46.21,717000.0,31.0513,31.1791,31.0379,31.0715,717000.0
2008-07-21 09:50:00,46.21,46.26,46.13,46.24,318000.0,31.0715,31.1051,31.0177,31.0917,318000.0
2008-07-21 10:00:00,46.24,46.31,46.11,46.17,655200.0,31.0917,31.1388,31.0043,31.0446,655200.0
2008-07-21 10:10:00,46.18,46.27,46.11,46.24,485700.0,31.0513,31.1119,31.0043,31.0917,485700.0
2008-07-21 10:20:00,46.23,46.25,46.1,46.13,493500.0,31.085,31.0984,30.9976,31.0177,493500.0
2008-07-21 10:30:00,46.14,46.22,46.09,46.13,547200.0,31.0245,31.0782,30.9908,31.0177,547200.0
2008-07-21 10:40:00,46.14,46.17,46.06,46.16,730500.0,31.0245,31.0446,30.9707,31.0379,730500.0
2008-07-21 10:50:00,46.17,46.18,46.06,46.09,372300.0,31.0446,31.0513,30.9707,30.9908,372300.0
2008-07-21 11:00:00,46.08,46.16,46.0,46.16,308400.0,30.9841,31.0379,30.9303,31.0379,308400.0
2008-07-21 11:10:00,46.15,46.33,46.11,46.15,340800.0,31.0312,31.1522,31.0043,31.0312,340800.0
2008-07-21 11:20:00,46.15,46.18,46.08,46.11,188100.0,31.0312,31.0513,30.9841,31.0043,188100.0
2008-07-21 11:30:00,46.12,46.14,45.94,45.99,199200.0,31.011,31.0245,30.89,30.9236,199200.0
2008-07-21 11:40:00,45.99,46.0,45.9,45.92,214800.0,30.9236,30.9303,30.8631,30.8765,214800.0
2008-07-21 11:50:00,45.92,45.95,45.84,45.85,207600.0,30.8765,30.8967,30.8227,30.8295,207600.0
2008-07-21 12:00:00,45.84,45.87,45.7,45.73,565200.0,30.8227,30.8429,30.7286,30.7488,565200.0
2008-07-21 12:10:00,45.73,45.76,45.65,45.75,247200.0,30.7488,30.7689,30.695,30.7622,247200.0
2008-07-21 12:20:00,45.76,45.85,45.7,45.81,215100.0,30.7689,30.8295,30.7286,30.8026,215100.0
2008-07-21 12:30:00,45.81,45.89,45.81,45.85,186000.0,30.8026,30.8564,30.8026,30.8295,186000.0
2008-07-21 12:40:00,45.85,45.91,45.83,45.88,141000.0,30.8295,30.8698,30.816,30.8496,141000.0
2008-07-21 12:50:00,45.88,45.89,45.77,45.77,168600.0,30.8496,30.8564,30.7757,30.7757,168600.0
2008-07-21 13:00:00,45.78,45.83,45.76,45.8,108600.0,30.7824,30.816,30.7689,30.7958,108600.0
2008-07-21 13:10:00,45.8,45.89,45.79,45.88,125100.0,30.7958,30.8564,30.7891,30.8496,125100.0
2008-07-21 13:20:00,45.88,45.9,45.84,45.87,108600.0,30.8496,30.8631,30.8227,30.8429,108600.0
2008-07-21 13:30:00,45.87,46.01,45.84,46.01,185700.0,30.8429,30.937,30.8227,30.937,185700.0
2008-07-21 13:40:00,46.0,46.02,45.96,45.97,366000.0,30.9303,30.9438,30.9034,30.9101,366000.0
2008-07-21 13:50:00,45.97,46.03,45.95,45.99,187500.0,30.9101,30.9505,30.8967,30.9236,187500.0
2008-07-21 14:00:00,45.99,46.06,45.95,46.0,317400.0,30.9236,30.9707,30.8967,30.9303,317400.0
2008-07-21 14:10:00,45.98,46.02,45.93,45.99,165300.0,30.9169,30.9438,30.8832,30.9236,165300.0
2008-07-21 14:20:00,45.98,46.04,45.9,45.92,261900.0,30.9169,30.9572,30.8631,30.8765,261900.0
2008-07-21 14:30:00,45.92,45.95,45.86,45.9,170100.0,30.8765,30.8967,30.8362,30.8631,170100.0
2008-07-21 14:40:00,45.9,45.9,45.8,45.88,150600.0,30.8631,30.8631,30.7958,30.8496,150600.0
2008-07-21 14:50:00,45.87,45.92,45.83,45.87,120600.0,30.8429,30.8765,30.816,30.8429,120600.0
2008-07-21 15:00:00,45.86,45.9,45.74,45.81,221400.0,30.8362,30.8631,30.7555,30.8026,221400.0
2008-07-21 15:10:00,45.8,45.95,45.76,45.9,409200.0,30.7958,30.8967,30.7689,30.8631,409200.0
2008-07-21 15:20:00,45.89,45.99,45.86,45.94,288000.0,30.8564,30.9236,30.8362,30.89,288000.0
2008-07-21 15:30:00,45.95,45.95,45.79,45.84,511800.0,30.8967,30.8967,30.7891,30.8227,511800.0
2008-07-21 15:40:00,45.85,45.95,45.81,45.87,840900.0,30.8295,30.8967,30.8026,30.8429,840900.0
2008-07-21 15:50:00,45.87,45.91,45.75,45.83,1331700.0,30.8429,30.8698,30.7622,30.816,1331700.0
2008-07-21 16:00:00,45.83,45.85,45.78,45.84,9970200.0,30.816,30.8295,30.7824,30.8227,9970200.0
2008-07-21 16:10:00,45.83,45.83,45.77,45.77,7500.0,30.816,30.816,30.7757,30.7757,7500.0
2008-07-22 09:30:00,45.17,45.34,45.13,45.3,707700.0,30.3722,30.4865,30.3453,30.4596,707700.0
2008-07-22 09:40:00,45.3,45.35,45.22,45.32,803100.0,30.4596,30.4933,30.4058,30.4731,803100.0
2008-07-22 09:50:00,45.32,45.48,45.3,45.42,493800.0,30.4731,30.5807,30.4596,30.5403,493800.0
2008-07-22 10:00:00,45.43,45.58,45.39,45.54,593400.0,30.547,30.6479,30.5202,30.621,593400.0
2008-07-22 10:10:00,45.53,45.71,45.52,45.7,1099500.0,30.6143,30.7353,30.6076,30.7286,1099500.0
2008-07-22 10:20:00,45.72,45.77,45.6,45.6,478200.0,30.742,30.7757,30.6614,30.6614,478200.0
2008-07-22 10:30:00,45.6,45.65,45.55,45.61,388800.0,30.6614,30.695,30.6277,30.6681,388800.0
2008-07-22 10:40:00,45.61,45.71,45.59,45.63,213600.0,30.6681,30.7353,30.6546,30.6815,213600.0
2008-07-22 10:50:00,45.65,45.7,45.52,45.64,204600.0,30.695,30.7286,30.6076,30.6883,204600.0
2008-07-22 11:00:00,45.64,45.8,45.64,45.75,184200.0,30.6883,30.7958,30.6883,30.7622,184200.0
2008-07-22 11:10:00,45.75,45.88,45.72,45.83,198300.0,30.7622,30.8496,30.742,30.816,198300.0
2008-07-22 11:20:00,45.83,45.97,45.83,45.96,207900.0,30.816,30.9101,30.816,30.9034,207900.0
2008-07-22 11:30:00,45.96,45.98,45.81,45.81,291300.0,30.9034,30.9169,30.8026,30.8026,291300.0
2008-07-22 11:40:00,45.8,45.91,45.79,45.8,107100.0,30.7958,30.8698,30.7891,30.7958,107100.0
2008-07-22 11:50:00,45.8,45.83,45.67,45.73,232200.0,30.7958,30.816,30.7084,30.7488,232200.0
2008-07-22 12:00:00,45.72,45.86,45.69,45.86,185400.0,30.742,30.8362,30.7219,30.8362,185400.0
2008-07-22 12:10:00,45.85,45.87,45.73,45.78,230400.0,30.8295,30.8429,30.7488,30.7824,230400.0
2008-07-22 12:20:00,45.79,45.82,45.68,45.78,225300.0,30.7891,30.8093,30.7151,30.7824,225300.0
2008-07-22 12:30:00,45.77,45.81,45.68,45.7,201900.0,30.7757,30.8026,30.7151,30.7286,201900.0
2008-07-22 12:40:00,45.71,45.8,45.65,45.73,196200.0,30.7353,30.7958,30.695,30.7488,196200.0
2008-07-22 12:50:00,45.74,45.82,45.65,45.79,219900.0,30.7555,30.8093,30.695,30.7891,219900.0
2008-07-22 13:00:00,45.8,45.82,45.72,45.81,207900.0,30.7958,30.8093,30.742,30.8026,207900.0
2008-07-22 13:10:00,45.81,45.87,45.77,45.8,331200.0,30.8026,30.8429,30.7757,30.7958,331200.0
2008-07-22 13:20:00,45.79,45.85,45.75,45.79,325200.0,30.7891,30.8295,30.7622,30.7891,325200.0
2008-07-22 13:30:00,45.8,45.94,45.74,45.9,227100.0,30.7958,30.89,30.7555,30.8631,227100.0
2008-07-22 13:40:00,45.89,46.01,45.88,45.97,348600.0,30.8564,30.937,30.8496,30.9101,348600.0
2008-07-22 13:50:00,45.96,46.02,45.91,45.94,239700.0,30.9034,30.9438,30.8698,30.89,239700.0
2008-07-22 14:00:00,45.96,45.98,45.87,45.93,368700.0,30.9034,30.9169,30.8429,30.8832,368700.0
2008-07-22 14:10:00,45.92,45.94,45.75,45.83,414000.0,30.8765,30.89,30.7622,30.816,414000.0
2008-07-22 14:20:00,45.84,45.94,45.82,45.92,314700.0,30.8227,30.89,30.8093,30.8765,314700.0
2008-07-22 14:30:00,45.94,45.96,45.82,45.93,248700.0,30.89,30.9034,30.8093,30.8832,248700.0
2008-07-22 14:40:00,45.92,46.06,45.9,46.01,213000.0,30.8765,30.9707,30.8631,30.937,213000.0
2008-07-22 14:50:00,46.0,46.03,45.91,46.0,193200.0,30.9303,30.9505,30.8698,30.9303,193200.0
2008-07-22 15:00:00,46.0,46.05,45.95,45.96,558900.0,30.9303,30.9639,30.8967,30.9034,558900.0
2008-07-22 15:10:00,45.96,46.11,45.96,46.08,510300.0,30.9034,31.0043,30.9034,30.9841,510300.0
2008-07-22 15:20:00,46.08,46.26,46.07,46.25,694800.0,30.9841,31.1051,30.9774,31.0984,694800.0
2008-07-22 15:30:00,46.25,46.35,46.22,46.35,791100.0,31.0984,31.1657,31.0782,31.1657,791100.0
2008-07-22 15:40:00,46.35,46.59,46.35,46.43,1601700.0,31.1657,31.327,31.1657,31.2194,1601700.0
2008-07-22 15:50:00,46.43,46.65,46.43,46.56,2942700.0,31.2194,31.3674,31.2194,31.3069,2942700.0
2008-07-22 16:00:00,46.56,46.61,46.53,46.57,3764100.0,31.3069,31.3405,31.2867,31.3136,3764100.0
2008-07-22 16:10:00,46.53,46.53,46.44,46.48,3600.0,31.2867,31.2867,31.2262,31.2531,3600.0
2008-07-23 09:30:00,46.88,46.96,46.63,46.95,813000.0,31.522,31.5758,31.3539,31.5691,813000.0
2008-07-23 09:40:00,46.95,47.2,46.85,47.09,995100.0,31.5691,31.7372,31.5019,31.6632,995100.0
2008-07-23 09:50:00,47.09,47.23,47.03,47.16,761400.0,31.6632,31.7574,31.6229,31.7103,761400.0
2008-07-23 10:00:00,47.16,47.24,47.09,47.19,726000.0,31.7103,31.7641,31.6632,31.7305,726000.0
2008-07-23 10:10:00,47.21,47.32,47.17,47.3,828900.0,31.7439,31.8179,31.717,31.8044,828900.0
2008-07-23 10:20:00,47.3,47.54,47.27,47.47,964800.0,31.8044,31.9658,31.7843,31.9187,964800.0
2008-07-23 10:30:00,47.47,47.74,47.44,47.71,1468500.0,31.9187,32.1003,31.8986,32.0801,1468500.0
2008-07-23 10:40:00,47.71,47.74,47.53,47.57,842100.0,32.0801,32.1003,31.9591,31.986,842100.0
2008-07-23 10:50:00,47.57,47.67,47.54,47.55,1082700.0,31.986,32.0532,31.9658,31.9725,1082700.0
2008-07-23 11:00:00,47.56,47.56,47.41,47.44,1290600.0,31.9793,31.9793,31.8784,31.8986,1290600.0
2008-07-23 11:10:00,47.45,47.7,47.44,47.63,1287000.0,31.9053,32.0734,31.8986,32.0263,1287000.0
2008-07-23 11:20:00,47.63,47.67,47.57,47.58,412800.0,32.0263,32.0532,31.986,31.9927,412800.0
2008-07-23 11:30:00,47.59,47.6,47.5,47.54,420600.0,31.9994,32.0062,31.9389,31.9658,420600.0
2008-07-23 11:40:00,47.54,47.56,47.46,47.5,525900.0,31.9658,31.9793,31.912,31.9389,525900.0
2008-07-23 11:50:00,47.5,47.53,47.3,47.32,469500.0,31.9389,31.9591,31.8044,31.8179,469500.0
2008-07-23 12:00:00,47.32,47.47,47.31,47.35,610500.0,31.8179,31.9187,31.8112,31.8381,610500.0
2008-07-23 12:10:00,47.35,47.4,47.25,47.33,904500.0,31.8381,31.8717,31.7708,31.8246,904500.0
2008-07-23 12:20:00,47.33,47.35,47.22,47.26,474300.0,31.8246,31.8381,31.7506,31.7775,474300.0
2008-07-23 12:30:00,47.26,47.31,47.16,47.31,411900.0,31.7775,31.8112,31.7103,31.8112,411900.0
2008-07-23 12:40:00,47.31,47.4,47.3,47.36,422100.0,31.8112,31.8717,31.8044,31.8448,422100.0
2008-07-23 12:50:00,47.37,47.47,47.35,47.39,250500.0,31.8515,31.9187,31.8381,31.865,250500.0
2008-07-23 13:00:00,47.41,47.45,47.28,47.29,251700.0,31.8784,31.9053,31.791,31.7977,251700.0
2008-07-23 13:10:00,47.29,47.32,47.23,47.31,455100.0,31.7977,31.8179,31.7574,31.8112,455100.0
2008-07-23 13:20:00,47.31,47.4,47.27,47.31,341100.0,31.8112,31.8717,31.7843,31.8112,341100.0
2008-07-23 13:30:00,47.31,47.4,47.26,47.4,400500.0,31.8112,31.8717,31.7775,31.8717,400500.0
2008-07-23 13:40:00,47.39,47.48,47.32,47.4,638700.0,31.865,31.9255,31.8179,31.8717,638700.0
2008-07-23 13:50:00,47.4,47.42,47.1,47.25,446100.0,31.8717,31.8851,31.67,31.7708,446100.0
2008-07-23 14:00:00,47.25,47.4,47.22,47.33,416100.0,31.7708,31.8717,31.7506,31.8246,416100.0
2008-07-23 14:10:00,47.33,47.37,47.22,47.23,247800.0,31.8246,31.8515,31.7506,31.7574,247800.0
2008-07-23 14:20:00,47.24,47.4,47.19,47.39,313500.0,31.7641,31.8717,31.7305,31.865,313500.0
2008-07-23 14:30:00,47.41,47.47,47.23,47.26,356700.0,31.8784,31.9187,31.7574,31.7775,356700.0
2008-07-23 14:40:00,47.26,47.37,47.2,47.24,396600.0,31.7775,31.8515,31.7372,31.7641,396600.0
2008-07-23 14:50:00,47.25,47.33,47.17,47.21,295200.0,31.7708,31.8246,31.717,31.7439,295200.0
2008-07-23 15:00:00,47.2,47.23,47.1,47.15,285300.0,31.7372,31.7574,31.67,31.7036,285300.0
2008-07-23 15:10:00,47.16,47.32,47.14,47.21,374700.0,31.7103,31.8179,31.6969,31.7439,374700.0
2008-07-23 15:20:00,47.2,47.31,47.11,47.15,524400.0,31.7372,31.8112,31.6767,31.7036,524400.0
2008-07-23 15:30:00,47.15,47.23,47.04,47.08,432300.0,31.7036,31.7574,31.6296,31.6565,432300.0
2008-07-23 15:40:00,47.08,47.16,47.02,47.15,716100.0,31.6565,31.7103,31.6162,31.7036,716100.0
2008-07-23 15:50:00,47.16,47.24,47.15,47.17,1390800.0,31.7103,31.7641,31.7036,31.717,1390800.0
2008-07-23 16:00:00,47.18,47.39,47.17,47.39,4549800.0,31.7237,31.865,31.717,31.865,4549800.0
2008-07-23 16:10:00,47.39,47.39,47.39,47.39,0.0,31.865,31.865,31.865,31.865,0.0
2008-07-24 09:30:00,46.68,47.17,46.55,46.69,584900.0,31.3875,31.717,31.3001,31.3943,584900.0
2008-07-24 09:40:00,46.69,46.72,46.58,46.59,239200.0,31.3943,31.4144,31.3203,31.327,239200.0
2008-07-24 09:50:00,46.6,46.61,46.51,46.58,239500.0,31.3338,31.3405,31.2732,31.3203,239500.0
2008-07-24 10:00:00,46.57,46.57,46.25,46.28,350600.0,31.3136,31.3136,31.0984,31.1186,350600.0
2008-07-24 10:10:00,46.28,46.41,46.22,46.37,255600.0,31.1186,31.206,31.0782,31.1791,255600.0
2008-07-24 10:20:00,46.37,46.38,46.2,46.25,206300.0,31.1791,31.1858,31.0648,31.0984,206300.0
2008-07-24 10:30:00,46.26,46.32,46.24,46.26,242900.0,31.1051,31.1455,31.0917,31.1051,242900.0
2008-07-24 10:40:00,46.27,46.31,46.19,46.19,141200.0,31.1119,31.1388,31.0581,31.0581,141200.0
2008-07-24 10:50:00,46.21,46.25,46.01,46.01,317600.0,31.0715,31.0984,30.937,30.937,317600.0
2008-07-24 11:00:00,46.01,46.08,45.87,45.87,337100.0,30.937,30.9841,30.8429,30.8429,337100.0
2008-07-24 11:10:00,45.86,45.9,45.74,45.87,198900.0,30.8362,30.8631,30.7555,30.8429,198900.0
2008-07-24 11:20:00,45.87,45.92,45.8,45.83,184200.0,30.8429,30.8765,30.7958,30.816,184200.0
2008-07-24 11:30:00,45.83,45.83,45.68,45.74,387700.0,30.816,30.816,30.7151,30.7555,387700.0
2008-07-24 11:40:00,45.74,45.8,45.7,45.77,525200.0,30.7555,30.7958,30.7286,30.7757,525200.0
2008-07-24 11:50:00,45.77,45.82,45.65,45.72,377700.0,30.7757,30.8093,30.695,30.742,377700.0
2008-07-24 12:00:00,45.72,45.75,45.6,45.67,194200.0,30.742,30.7622,30.6614,30.7084,194200.0
2008-07-24 12:10:00,45.67,45.72,45.64,45.7,130500.0,30.7084,30.742,30.6883,30.7286,130500.0
2008-07-24 12:20:00,45.7,45.74,45.69,45.7,83500.0,30.7286,30.7555,30.7219,30.7286,83500.0
2008-07-24 12:30:00,45.69,45.7,45.58,45.64,63600.0,30.7219,30.7286,30.6479,30.6883,63600.0
2008-07-24 12:40:00,45.62,45.78,45.61,45.78,74500.0,30.6748,30.7824,30.6681,30.7824,74500.0
2008-07-24 12:50:00,45.78,45.81,45.72,45.78,133400.0,30.7824,30.8026,30.742,30.7824,133400.0
2008-07-24 13:00:00,45.77,45.77,45.64,45.68,95400.0,30.7757,30.7757,30.6883,30.7151,95400.0
2008-07-24 13:10:00,45.69,45.83,45.69,45.76,118300.0,30.7219,30.816,30.7219,30.7689,118300.0
2008-07-24 13:20:00,45.76,45.85,45.72,45.73,224400.0,30.7689,30.8295,30.742,30.7488,224400.0
2008-07-24 13:30:00,45.72,45.76,45.63,45.68,177400.0,30.742,30.7689,30.6815,30.7151,177400.0
2008-07-24 13:40:00,45.69,45.74,45.58,45.73,210000.0,30.7219,30.7555,30.6479,30.7488,210000.0
2008-07-24 13:50:00,45.73,45.8,45.71,45.74,296400.0,30.7488,30.7958,30.7353,30.7555,296400.0
2008-07-24 14:00:00,45.75,45.77,45.6,45.63,158000.0,30.7622,30.7757,30.6614,30.6815,158000.0
2008-07-24 14:10:00,45.64,45.64,45.5,45.57,171000.0,30.6883,30.6883,30.5941,30.6412,171000.0
2008-07-24 14:20:00,45.58,45.64,45.56,45.58,122100.0,30.6479,30.6883,30.6345,30.6479,122100.0
2008-07-24 14:30:00,45.58,45.6,45.51,45.55,101200.0,30.6479,30.6614,30.6008,30.6277,101200.0
2008-07-24 14:40:00,45.56,45.59,45.5,45.56,127400.0,30.6345,30.6546,30.5941,30.6345,127400.0
2008-07-24 14:50:00,45.56,45.6,45.44,45.58,155600.0,30.6345,30.6614,30.5538,30.6479,155600.0
2008-07-24 15:00:00,45.58,45.7,45.53,45.61,192500.0,30.6479,30.7286,30.6143,30.6681,192500.0
2008-07-24 15:10:00,45.62,45.66,45.47,45.48,257200.0,30.6748,30.7017,30.5739,30.5807,257200.0
2008-07-24 15:20:00,45.48,45.51,45.32,45.46,423700.0,30.5807,30.6008,30.4731,30.5672,423700.0
2008-07-24 15:30:00,45.46,45.5,45.25,45.32,881000.0,30.5672,30.5941,30.426,30.4731,881000.0
2008-07-24 15:40:00,45.31,45.32,45.05,45.22,1047900.0,30.4664,30.4731,30.2915,30.4058,1047900.0
2008-07-24 15:50:00,45.22,45.66,45.04,45.06,2196000.0,30.4058,30.7017,30.2848,30.2983,2196000.0
2008-07-24 16:00:00,45.06,45.25,45.0,45.22,3498100.0,30.2983,30.426,30.2579,30.4058,3498100.0
2008-07-24 16:10:00,45.2,45.22,45.09,45.22,6400.0,30.3924,30.4058,30.3184,30.4058,6400.0
2008-07-25 09:30:00,45.43,45.76,45.31,45.36,259100.0,30.547,30.7689,30.4664,30.5,259100.0
2008-07-25 09:40:00,45.35,45.36,45.12,45.33,603500.0,30.4933,30.5,30.3386,30.4798,603500.0
2008-07-25 09:50:00,45.34,45.75,45.3,45.75,672100.0,30.4865,30.7622,30.4596,30.7622,672100.0
2008-07-25 10:00:00,45.73,45.94,45.61,45.65,563400.0,30.7488,30.89,30.6681,30.695,563400.0
2008-07-25 10:10:00,45.67,45.83,45.62,45.79,342900.0,30.7084,30.816,30.6748,30.7891,342900.0
2008-07-25 10:20:00,45.78,45.82,45.58,45.58,176300.0,30.7824,30.8093,30.6479,30.6479,176300.0
2008-07-25 10:30:00,45.58,45.6,45.5,45.59,225600.0,30.6479,30.6614,30.5941,30.6546,225600.0
2008-07-25 10:40:00,45.59,45.72,45.55,45.71,163600.0,30.6546,30.742,30.6277,30.7353,163600.0
2008-07-25 10:50:00,45.72,45.86,45.7,45.86,353600.0,30.742,30.8362,30.7286,30.8362,353600.0
2008-07-25 11:00:00,45.86,45.88,45.8,45.83,153000.0,30.8362,30.8496,30.7958,30.816,153000.0
2008-07-25 11:10:00,45.82,45.83,45.75,45.79,114300.0,30.8093,30.816,30.7622,30.7891,114300.0
2008-07-25 11:20:00,45.79,45.81,45.71,45.75,159900.0,30.7891,30.8026,30.7353,30.7622,159900.0
2008-07-25 11:30:00,45.75,45.82,45.72,45.75,149200.0,30.7622,30.8093,30.742,30.7622,149200.0
2008-07-25 11:40:00,45.75,45.83,45.72,45.75,207000.0,30.7622,30.816,30.742,30.7622,207000.0
2008-07-25 11:50:00,45.76,45.78,45.71,45.74,174000.0,30.7689,30.7824,30.7353,30.7555,174000.0
2008-07-25 12:00:00,45.74,45.77,45.68,45.69,322700.0,30.7555,30.7757,30.7151,30.7219,322700.0
2008-07-25 12:10:00,45.69,45.7,45.61,45.62,171800.0,30.7219,30.7286,30.6681,30.6748,171800.0
2008-07-25 12:20:00,45.61,45.74,45.55,45.69,219900.0,30.6681,30.7555,30.6277,30.7219,219900.0
2008-07-25 12:30:00,45.69,45.72,45.59,45.66,181500.0,30.7219,30.742,30.6546,30.7017,181500.0
2008-07-25 12:40:00,45.64,45.78,45.63,45.73,115300.0,30.6883,30.7824,30.6815,30.7488,115300.0
2008-07-25 12:50:00,45.71,45.79,45.69,45.79,130200.0,30.7353,30.7891,30.7219,30.7891,130200.0
2008-07-25 13:00:00,45.78,45.9,45.76,45.83,204000.0,30.7824,30.8631,30.7689,30.816,204000.0
2008-07-25 13:10:00,45.82,45.85,45.53,45.55,407200.0,30.8093,30.8295,30.6143,30.6277,407200.0
2008-07-25 13:20:00,45.55,45.61,45.43,45.49,184800.0,30.6277,30.6681,30.547,30.5874,184800.0
2008-07-25 13:30:00,45.46,45.51,45.45,45.51,93300.0,30.5672,30.6008,30.5605,30.6008,93300.0
2008-07-25 13:40:00,45.49,45.51,45.33,45.34,187300.0,30.5874,30.6008,30.4798,30.4865,187300.0
2008-07-25 13:50:00,45.37,45.57,45.37,45.49,123200.0,30.5067,30.6412,30.5067,30.5874,123200.0
2008-07-25 14:00:00,45.48,45.64,45.48,45.6,186300.0,30.5807,30.6883,30.5807,30.6614,186300.0
2008-07-25 14:10:00,45.59,45.65,45.46,45.56,169600.0,30.6546,30.695,30.5672,30.6345,169600.0
2008-07-25 14:20:00,45.57,45.57,45.48,45.51,139000.0,30.6412,30.6412,30.5807,30.6008,139000.0
2008-07-25 14:30:00,45.5,45.59,45.47,45.56,159200.0,30.5941,30.6546,30.5739,30.6345,159200.0
2008-07-25 14:40:00,45.55,45.56,45.45,45.46,286200.0,30.6277,30.6345,30.5605,30.5672,286200.0
2008-07-25 14:50:00,45.47,45.58,45.39,45.54,223300.0,30.5739,30.6479,30.5202,30.621,223300.0
2008-07-25 15:00:00,45.55,45.56,45.47,45.52,161700.0,30.6277,30.6345,30.5739,30.6076,161700.0
2008-07-25 15:10:00,45.51,45.52,45.33,45.42,185500.0,30.6008,30.6076,30.4798,30.5403,185500.0
2008-07-25 15:20:00,45.42,45.45,45.32,45.33,256300.0,30.5403,30.5605,30.4731,30.4798,256300.0
2008-07-25 15:30:00,45.34,45.35,45.23,45.24,160900.0,30.4865,30.4933,30.4126,30.4193,160900.0
2008-07-25 15:40:00,45.24,45.35,45.24,45.34,369800.0,30.4193,30.4933,30.4193,30.4865,369800.0
2008-07-25 15:50:00,45.34,45.6,45.31,45.55,716000.0,30.4865,30.6614,30.4664,30.6277,716000.0
2008-07-25 16:00:00,45.51,45.61,45.47,45.47,806200.0,30.6008,30.6681,30.5739,30.5739,806200.0
2008-07-25 16:10:00,45.55,45.55,45.45,45.45,139000.0,30.6277,30.6277,30.5605,30.5605,139000.0
2008-07-28 09:30:00,45.03,45.41,45.01,45.38,424500.0,30.2781,30.5336,30.2646,30.5134,424500.0
2008-07-28 09:40:00,45.4,45.47,45.27,45.36,451000.0,30.5269,30.5739,30.4395,30.5,451000.0
2008-07-28 09:50:00,45.33,45.34,45.21,45.21,230600.0,30.4798,30.4865,30.3991,30.3991,230600.0
2008-07-28 10:00:00,45.21,45.45,45.21,45.43,361800.0,30.3991,30.5605,30.3991,30.547,361800.0
2008-07-28 10:10:00,45.45,45.46,45.35,45.45,462300.0,30.5605,30.5672,30.4933,30.5605,462300.0
2008-07-28 10:20:00,45.45,45.53,45.39,45.47,493100.0,30.5605,30.6143,30.5202,30.5739,493100.0
2008-07-28 10:30:00,45.46,45.49,45.38,45.47,340300.0,30.5672,30.5874,30.5134,30.5739,340300.0
2008-07-28 10:40:00,45.48,45.5,45.39,45.44,267700.0,30.5807,30.5941,30.5202,30.5538,267700.0
2008-07-28 10:50:00,45.45,45.5,45.38,45.41,257100.0,30.5605,30.5941,30.5134,30.5336,257100.0
2008-07-28 11:00:00,45.39,45.42,45.31,45.33,305000.0,30.5202,30.5403,30.4664,30.4798,305000.0
2008-07-28 11:10:00,45.32,45.33,45.21,45.26,297900.0,30.4731,30.4798,30.3991,30.4327,297900.0
2008-07-28 11:20:00,45.26,45.31,45.15,45.29,358700.0,30.4327,30.4664,30.3588,30.4529,358700.0
2008-07-28 11:30:00,45.28,45.33,45.11,45.11,278800.0,30.4462,30.4798,30.3319,30.3319,278800.0
2008-07-28 11:40:00,45.11,45.25,45.1,45.15,481500.0,30.3319,30.426,30.3252,30.3588,481500.0
2008-07-28 11:50:00,45.15,45.3,45.15,45.24,208700.0,30.3588,30.4596,30.3588,30.4193,208700.0
2008-07-28 12:00:00,45.23,45.32,45.21,45.27,392200.0,30.4126,30.4731,30.3991,30.4395,392200.0
2008-07-28 12:10:00,45.28,45.29,45.19,45.25,262200.0,30.4462,30.4529,30.3857,30.426,262200.0
2008-07-28 12:20:00,45.25,45.3,45.18,45.2,137100.0,30.426,30.4596,30.379,30.3924,137100.0
2008-07-28 12:30:00,45.2,45.25,45.15,45.18,146400.0,30.3924,30.426,30.3588,30.379,146400.0
2008-07-28 12:40:00,45.18,45.19,45.01,45.02,185000.0,30.379,30.3857,30.2646,30.2714,185000.0
2008-07-28 12:50:00,45.03,45.12,44.89,44.95,232500.0,30.2781,30.3386,30.184,30.2243,232500.0
2008-07-28 13:00:00,44.94,44.96,44.8,44.91,239600.0,30.2176,30.231,30.1234,30.1974,239600.0
2008-07-28 13:10:00,44.91,44.98,44.91,44.95,143900.0,30.1974,30.2445,30.1974,30.2243,143900.0
2008-07-28 13:20:00,44.94,44.94,44.84,44.88,53600.0,30.2176,30.2176,30.1503,30.1772,53600.0
2008-07-28 13:30:00,44.87,44.89,44.78,44.82,72400.0,30.1705,30.184,30.11,30.1369,72400.0
2008-07-28 13:40:00,44.82,44.88,44.77,44.87,217700.0,30.1369,30.1772,30.1033,30.1705,217700.0
2008-07-28 13:50:00,44.86,44.98,44.74,44.75,108700.0,30.1638,30.2445,30.0831,30.0898,108700.0
2008-07-28 14:00:00,44.75,44.81,44.65,44.68,264300.0,30.0898,30.1302,30.0226,30.0428,264300.0
2008-07-28 14:10:00,44.68,44.75,44.65,44.67,145000.0,30.0428,30.0898,30.0226,30.036,145000.0
2008-07-28 14:20:00,44.66,44.71,44.61,44.63,97400.0,30.0293,30.0629,29.9957,30.0091,97400.0
2008-07-28 14:30:00,44.63,44.86,44.63,44.79,112700.0,30.0091,30.1638,30.0091,30.1167,112700.0
2008-07-28 14:40:00,44.81,44.84,44.6,44.65,151900.0,30.1302,30.1503,29.989,30.0226,151900.0
2008-07-28 14:50:00,44.66,44.69,44.51,44.53,227000.0,30.0293,30.0495,29.9284,29.9419,227000.0
2008-07-28 15:00:00,44.53,44.63,44.51,44.55,121900.0,29.9419,30.0091,29.9284,29.9553,121900.0
2008-07-28 15:10:00,44.56,44.65,44.52,44.58,207000.0,29.9621,30.0226,29.9352,29.9755,207000.0
2008-07-28 15:20:00,44.57,44.68,44.56,44.6,186500.0,29.9688,30.0428,29.9621,29.989,186500.0
2008-07-28 15:30:00,44.59,44.63,44.37,44.39,392300.0,29.9822,30.0091,29.8343,29.8478,392300.0
2008-07-28 15:40:00,44.39,44.48,44.22,44.23,625000.0,29.8478,29.9083,29.7334,29.7402,625000.0
2008-07-28 15:50:00,44.23,44.51,44.06,44.23,2126000.0,29.7402,29.9284,29.6259,29.7402,2126000.0
2008-07-28 16:00:00,44.2,44.33,44.11,44.3,4528500.0,29.72,29.8074,29.6595,29.7872,4528500.0
2008-07-28 16:10:00,44.35,44.35,44.29,44.29,1500.0,29.8209,29.8209,29.7805,29.7805,1500.0
2008-07-29 09:30:00,44.09,44.54,44.09,44.29,339400.0,29.646,29.9486,29.646,29.7805,339400.0
2008-07-29 09:40:00,44.3,44.46,44.16,44.28,364400.0,29.7872,29.8948,29.6931,29.7738,364400.0
2008-07-29 09:50:00,44.31,44.54,44.26,44.53,296800.0,29.794,29.9486,29.7603,29.9419,296800.0
2008-07-29 10:00:00,44.53,44.75,44.51,44.7,419900.0,29.9419,30.0898,29.9284,30.0562,419900.0
2008-07-29 10:10:00,44.7,44.94,44.67,44.87,430200.0,30.0562,30.2176,30.036,30.1705,430200.0
2008-07-29 10:20:00,44.87,44.92,44.8,44.91,187100.0,30.1705,30.2041,30.1234,30.1974,187100.0
2008-07-29 10:30:00,44.91,45.01,44.87,44.88,203900.0,30.1974,30.2646,30.1705,30.1772,203900.0
2008-07-29 10:40:00,44.87,45.11,44.86,45.01,376800.0,30.1705,30.3319,30.1638,30.2646,376800.0
2008-07-29 10:50:00,45.01,45.07,44.97,45.02,388700.0,30.2646,30.305,30.2377,30.2714,388700.0
2008-07-29 11:00:00,45.03,45.08,44.9,44.94,382500.0,30.2781,30.3117,30.1907,30.2176,382500.0
2008-07-29 11:10:00,44.94,44.94,44.79,44.93,275200.0,30.2176,30.2176,30.1167,30.2109,275200.0
2008-07-29 11:20:00,44.92,44.99,44.89,44.93,191700.0,30.2041,30.2512,30.184,30.2109,191700.0
2008-07-29 11:30:00,44.93,44.96,44.82,44.92,146500.0,30.2109,30.231,30.1369,30.2041,146500.0
2008-07-29 11:40:00,44.93,45.06,44.88,45.04,161200.0,30.2109,30.2983,30.1772,30.2848,161200.0
2008-07-29 11:50:00,45.04,45.05,44.99,45.05,141900.0,30.2848,30.2915,30.2512,30.2915,141900.0
2008-07-29 12:00:00,45.05,45.07,44.96,45.02,144200.0,30.2915,30.305,30.231,30.2714,144200.0
2008-07-29 12:10:00,45.03,45.04,44.94,44.95,185800.0,30.2781,30.2848,30.2176,30.2243,185800.0
2008-07-29 12:20:00,44.95,45.07,44.95,45.06,80000.0,30.2243,30.305,30.2243,30.2983,80000.0
2008-07-29 12:30:00,45.06,45.17,45.05,45.09,373300.0,30.2983,30.3722,30.2915,30.3184,373300.0
2008-07-29 12:40:00,45.08,45.09,44.98,45.02,122200.0,30.3117,30.3184,30.2445,30.2714,122200.0
2008-07-29 12:50:00,45.02,45.07,44.94,45.03,120000.0,30.2714,30.305,30.2176,30.2781,120000.0
2008-07-29 13:00:00,45.03,45.03,44.92,44.96,139600.0,30.2781,30.2781,30.2041,30.231,139600.0
2008-07-29 13:10:00,44.96,45.0,44.91,45.0,96500.0,30.231,30.2579,30.1974,30.2579,96500.0
2008-07-29 13:20:00,45.0,45.08,44.94,45.08,106600.0,30.2579,30.3117,30.2176,30.3117,106600.0
2008-07-29 13:30:00,45.09,45.26,45.07,45.17,308600.0,30.3184,30.4327,30.305,30.3722,308600.0
2008-07-29 13:40:00,45.17,45.2,45.09,45.12,151200.0,30.3722,30.3924,30.3184,30.3386,151200.0
2008-07-29 13:50:00,45.11,45.18,45.07,45.17,96000.0,30.3319,30.379,30.305,30.3722,96000.0
2008-07-29 14:00:00,45.17,45.2,45.06,45.07,193200.0,30.3722,30.3924,30.2983,30.305,193200.0
2008-07-29 14:10:00,45.08,45.14,45.03,45.12,98400.0,30.3117,30.3521,30.2781,30.3386,98400.0
2008-07-29 14:20:00,45.11,45.16,45.09,45.09,73000.0,30.3319,30.3655,30.3184,30.3184,73000.0
2008-07-29 14:30:00,45.1,45.14,45.01,45.01,93500.0,30.3252,30.3521,30.2646,30.2646,93500.0
2008-07-29 14:40:00,45.02,45.1,44.96,45.08,106400.0,30.2714,30.3252,30.231,30.3117,106400.0
2008-07-29 14:50:00,45.08,45.18,45.03,45.07,106600.0,30.3117,30.379,30.2781,30.305,106600.0
2008-07-29 15:00:00,45.05,45.12,45.05,45.1,56800.0,30.2915,30.3386,30.2915,30.3252,56800.0
2008-07-29 15:10:00,45.09,45.26,45.07,45.2,96700.0,30.3184,30.4327,30.305,30.3924,96700.0
2008-07-29 15:20:00,45.2,45.37,45.2,45.34,371400.0,30.3924,30.5067,30.3924,30.4865,371400.0
2008-07-29 15:30:00,45.35,45.43,45.28,45.42,244500.0,30.4933,30.547,30.4462,30.5403,244500.0
2008-07-29 15:40:00,45.42,45.45,45.33,45.42,562500.0,30.5403,30.5605,30.4798,30.5403,562500.0
2008-07-29 15:50:00,45.42,45.57,45.33,45.46,1437800.0,30.5403,30.6412,30.4798,30.5672,1437800.0
2008-07-29 16:00:00,45.46,45.6,44.2,45.4,3594900.0,30.5672,30.6614,29.72,30.5269,3594900.0
2008-07-29 16:10:00,45.4,45.47,45.4,45.47,5600.0,30.5269,30.5739,30.5269,30.5739,5600.0
2008-07-30 09:30:00,45.94,45.96,45.7,45.86,532100.0,30.89,30.9034,30.7286,30.8362,532100.0
2008-07-30 09:40:00,45.87,46.14,45.84,46.12,397200.0,30.8429,31.0245,30.8227,31.011,397200.0
2008-07-30 09:50:00,46.12,46.18,45.96,45.97,392700.0,31.011,31.0513,30.9034,30.9101,392700.0
2008-07-30 10:00:00,45.97,46.21,45.61,46.2,493400.0,30.9101,31.0715,30.6681,31.0648,493400.0
2008-07-30 10:10:00,46.2,46.52,46.2,46.48,564800.0,31.0648,31.28,31.0648,31.2531,564800.0
2008-07-30 10:20:00,46.48,46.5,46.42,46.45,433300.0,31.2531,31.2665,31.2127,31.2329,433300.0
2008-07-30 10:30:00,46.45,46.5,46.32,46.37,503500.0,31.2329,31.2665,31.1455,31.1791,503500.0
2008-07-30 10:40:00,46.36,46.41,46.26,46.34,394100.0,31.1724,31.206,31.1051,31.1589,394100.0
2008-07-30 10:50:00,46.33,46.36,46.18,46.23,410900.0,31.1522,31.1724,31.0513,31.085,410900.0
2008-07-30 11:00:00,46.22,46.42,46.14,46.4,518200.0,31.0782,31.2127,31.0245,31.1993,518200.0
2008-07-30 11:10:00,46.39,46.39,46.32,46.35,205300.0,31.1926,31.1926,31.1455,31.1657,205300.0
2008-07-30 11:20:00,46.35,46.4,46.22,46.24,625100.0,31.1657,31.1993,31.0782,31.0917,625100.0
2008-07-30 11:30:00,46.25,46.33,46.21,46.3,178700.0,31.0984,31.1522,31.0715,31.132,178700.0
2008-07-30 11:40:00,46.3,46.31,46.26,46.29,179400.0,31.132,31.1388,31.1051,31.1253,179400.0
2008-07-30 11:50:00,46.29,46.3,46.17,46.22,159300.0,31.1253,31.132,31.0446,31.0782,159300.0
2008-07-30 12:00:00,46.22,46.25,46.08,46.11,173100.0,31.0782,31.0984,30.9841,31.0043,173100.0
2008-07-30 12:10:00,46.11,46.17,46.1,46.14,132400.0,31.0043,31.0446,30.9976,31.0245,132400.0
2008-07-30 12:20:00,46.14,46.21,46.13,46.21,154200.0,31.0245,31.0715,31.0177,31.0715,154200.0
2008-07-30 12:30:00,46.19,46.19,46.03,46.04,123100.0,31.0581,31.0581,30.9505,30.9572,123100.0
2008-07-30 12:40:00,46.05,46.05,45.7,45.78,407100.0,30.9639,30.9639,30.7286,30.7824,407100.0
2008-07-30 12:50:00,45.78,45.86,45.75,45.84,217600.0,30.7824,30.8362,30.7622,30.8227,217600.0
2008-07-30 13:00:00,45.84,45.93,45.74,45.76,218700.0,30.8227,30.8832,30.7555,30.7689,218700.0
2008-07-30 13:10:00,45.76,45.94,45.7,45.91,222500.0,30.7689,30.89,30.7286,30.8698,222500.0
2008-07-30 13:20:00,45.91,46.0,45.88,45.99,77200.0,30.8698,30.9303,30.8496,30.9236,77200.0
2008-07-30 13:30:00,46.0,46.0,45.9,45.94,130500.0,30.9303,30.9303,30.8631,30.89,130500.0
2008-07-30 13:40:00,45.94,45.97,45.88,45.94,141600.0,30.89,30.9101,30.8496,30.89,141600.0
2008-07-30 13:50:00,45.93,45.93,45.72,45.83,169300.0,30.8832,30.8832,30.742,30.816,169300.0
2008-07-30 14:00:00,45.83,45.87,45.74,45.81,220200.0,30.816,30.8429,30.7555,30.8026,220200.0
2008-07-30 14:10:00,45.81,45.87,45.76,45.77,114900.0,30.8026,30.8429,30.7689,30.7757,114900.0
2008-07-30 14:20:00,45.77,46.13,45.74,46.11,750800.0,30.7757,31.0177,30.7555,31.0043,750800.0
2008-07-30 14:30:00,46.11,46.21,46.09,46.13,183700.0,31.0043,31.0715,30.9908,31.0177,183700.0
2008-07-30 14:40:00,46.13,46.24,46.13,46.2,174700.0,31.0177,31.0917,31.0177,31.0648,174700.0
2008-07-30 14:50:00,46.21,46.38,46.19,46.36,1235000.0,31.0715,31.1858,31.0581,31.1724,1235000.0
2008-07-30 15:00:00,46.36,46.4,46.16,46.21,777300.0,31.1724,31.1993,31.0379,31.0715,777300.0
2008-07-30 15:10:00,46.21,46.28,46.08,46.25,1064500.0,31.0715,31.1186,30.9841,31.0984,1064500.0
2008-07-30 15:20:00,46.26,46.49,46.24,46.49,844900.0,31.1051,31.2598,31.0917,31.2598,844900.0
2008-07-30 15:30:00,46.49,46.65,46.44,46.62,1321400.0,31.2598,31.3674,31.2262,31.3472,1321400.0
2008-07-30 15:40:00,46.62,46.65,46.53,46.6,1509700.0,31.3472,31.3674,31.2867,31.3338,1509700.0
2008-07-30 15:50:00,46.6,46.7,46.53,46.65,2684500.0,31.3338,31.401,31.2867,31.3674,2684500.0
2008-07-30 16:00:00,46.64,46.68,46.44,46.49,2567300.0,31.3607,31.3875,31.2262,31.2598,2567300.0
2008-07-30 16:10:00,46.49,46.5,46.49,46.5,6900.0,31.2598,31.2665,31.2598,31.2665,6900.0
2008-07-31 09:30:00,45.17,45.38,45.1,45.18,749700.0,30.3722,30.5134,30.3252,30.379,749700.0
2008-07-31 09:40:00,45.19,45.47,45.18,45.4,947400.0,30.3857,30.5739,30.379,30.5269,947400.0
2008-07-31 09:50:00,45.4,45.61,45.39,45.55,449500.0,30.5269,30.6681,30.5202,30.6277,449500.0
2008-07-31 10:00:00,45.55,45.71,45.52,45.64,806800.0,30.6277,30.7353,30.6076,30.6883,806800.0
2008-07-31 10:10:00,45.66,45.88,45.65,45.81,443300.0,30.7017,30.8496,30.695,30.8026,443300.0
2008-07-31 10:20:00,45.79,46.08,45.71,46.04,323500.0,30.7891,30.9841,30.7353,30.9572,323500.0
2008-07-31 10:30:00,46.05,46.09,45.85,45.95,297500.0,30.9639,30.9908,30.8295,30.8967,297500.0
2008-07-31 10:40:00,45.96,46.05,45.88,45.99,213400.0,30.9034,30.9639,30.8496,30.9236,213400.0
2008-07-31 10:50:00,45.99,46.08,45.97,46.0,116800.0,30.9236,30.9841,30.9101,30.9303,116800.0
2008-07-31 11:00:00,46.0,46.04,45.8,45.82,216700.0,30.9303,30.9572,30.7958,30.8093,216700.0
2008-07-31 11:10:00,45.82,45.87,45.78,45.8,101100.0,30.8093,30.8429,30.7824,30.7958,101100.0
2008-07-31 11:20:00,45.8,45.8,45.7,45.71,223000.0,30.7958,30.7958,30.7286,30.7353,223000.0
2008-07-31 11:30:00,45.71,45.84,45.62,45.79,463200.0,30.7353,30.8227,30.6748,30.7891,463200.0
2008-07-31 11:40:00,45.79,45.83,45.69,45.7,335800.0,30.7891,30.816,30.7219,30.7286,335800.0
2008-07-31 11:50:00,45.7,45.73,45.63,45.69,126100.0,30.7286,30.7488,30.6815,30.7219,126100.0
2008-07-31 12:00:00,45.69,45.72,45.65,45.72,94400.0,30.7219,30.742,30.695,30.742,94400.0
2008-07-31 12:10:00,45.71,45.74,45.49,45.53,135000.0,30.7353,30.7555,30.5874,30.6143,135000.0
2008-07-31 12:20:00,45.55,45.55,45.4,45.45,225700.0,30.6277,30.6277,30.5269,30.5605,225700.0
2008-07-31 12:30:00,45.44,45.49,45.4,45.46,89500.0,30.5538,30.5874,30.5269,30.5672,89500.0
2008-07-31 12:40:00,45.46,45.58,45.4,45.45,227800.0,30.5672,30.6479,30.5269,30.5605,227800.0
2008-07-31 12:50:00,45.45,45.49,45.37,45.37,153600.0,30.5605,30.5874,30.5067,30.5067,153600.0
2008-07-31 13:00:00,45.37,45.44,45.3,45.44,282000.0,30.5067,30.5538,30.4596,30.5538,282000.0
2008-07-31 13:10:00,45.44,45.54,45.41,45.53,148100.0,30.5538,30.621,30.5336,30.6143,148100.0
2008-07-31 13:20:00,45.51,45.57,45.45,45.48,62200.0,30.6008,30.6412,30.5605,30.5807,62200.0
2008-07-31 13:30:00,45.47,45.57,45.45,45.56,138900.0,30.5739,30.6412,30.5605,30.6345,138900.0
2008-07-31 13:40:00,45.57,45.6,45.53,45.54,106700.0,30.6412,30.6614,30.6143,30.621,106700.0
2008-07-31 13:50:00,45.55,45.55,45.39,45.41,83000.0,30.6277,30.6277,30.5202,30.5336,83000.0
2008-07-31 14:00:00,45.4,45.6,45.39,45.45,80700.0,30.5269,30.6614,30.5202,30.5605,80700.0
2008-07-31 14:10:00,45.45,45.61,45.41,45.57,197300.0,30.5605,30.6681,30.5336,30.6412,197300.0
2008-07-31 14:20:00,45.58,45.6,45.43,45.43,91900.0,30.6479,30.6614,30.547,30.547,91900.0
2008-07-31 14:30:00,45.43,45.64,45.43,45.64,144000.0,30.547,30.6883,30.547,30.6883,144000.0
2008-07-31 14:40:00,45.62,45.68,45.59,45.65,131500.0,30.6748,30.7151,30.6546,30.695,131500.0
2008-07-31 14:50:00,45.65,45.67,45.56,45.59,89700.0,30.695,30.7084,30.6345,30.6546,89700.0
2008-07-31 15:00:00,45.59,45.73,45.59,45.59,146700.0,30.6546,30.7488,30.6546,30.6546,146700.0
2008-07-31 15:10:00,45.59,45.7,45.49,45.49,235300.0,30.6546,30.7286,30.5874,30.5874,235300.0
2008-07-31 15:20:00,45.49,45.52,45.38,45.39,198700.0,30.5874,30.6076,30.5134,30.5202,198700.0
2008-07-31 15:30:00,45.39,45.4,45.14,45.15,549700.0,30.5202,30.5269,30.3521,30.3588,549700.0
2008-07-31 15:40:00,45.15,45.23,44.98,45.0,1250100.0,30.3588,30.4126,30.2445,30.2579,1250100.0
2008-07-31 15:50:00,44.99,45.42,44.59,44.64,3663400.0,30.2512,30.5403,29.9822,30.0159,3663400.0
2008-07-31 16:00:00,44.64,44.99,44.58,44.9,3844700.0,30.0159,30.2512,29.9755,30.1907,3844700.0
2008-07-31 16:10:00,44.96,44.96,44.9,44.94,4000.0,30.231,30.231,30.1907,30.2176,4000.0
2008-08-01 09:30:00,45.7,45.9,45.42,45.45,540000.0,30.7286,30.8631,30.5403,30.5605,540000.0
2008-08-01 09:40:00,45.45,45.45,45.03,45.15,491200.0,30.5605,30.5605,30.2781,30.3588,491200.0
2008-08-01 09:50:00,45.15,45.42,45.09,45.41,424500.0,30.3588,30.5403,30.3184,30.5336,424500.0
2008-08-01 10:00:00,45.41,45.54,45.08,45.2,614700.0,30.5336,30.621,30.3117,30.3924,614700.0
2008-08-01 10:10:00,45.2,45.35,45.18,45.27,271700.0,30.3924,30.4933,30.379,30.4395,271700.0
2008-08-01 10:20:00,45.27,45.34,45.1,45.22,296100.0,30.4395,30.4865,30.3252,30.4058,296100.0
2008-08-01 10:30:00,45.22,45.34,45.06,45.24,806200.0,30.4058,30.4865,30.2983,30.4193,806200.0
2008-08-01 10:40:00,45.23,45.3,45.16,45.3,282300.0,30.4126,30.4596,30.3655,30.4596,282300.0
2008-08-01 10:50:00,45.31,45.32,45.07,45.17,217500.0,30.4664,30.4731,30.305,30.3722,217500.0
2008-08-01 11:00:00,45.18,45.22,45.05,45.07,155300.0,30.379,30.4058,30.2915,30.305,155300.0
2008-08-01 11:10:00,45.07,45.09,45.01,45.08,239800.0,30.305,30.3184,30.2646,30.3117,239800.0
2008-08-01 11:20:00,45.07,45.11,45.03,45.05,120900.0,30.305,30.3319,30.2781,30.2915,120900.0
2008-08-01 11:30:00,45.06,45.24,45.06,45.23,199800.0,30.2983,30.4193,30.2983,30.4126,199800.0
2008-08-01 11:40:00,45.23,45.25,45.16,45.18,104800.0,30.4126,30.426,30.3655,30.379,104800.0
2008-08-01 11:50:00,45.19,45.25,45.16,45.21,101600.0,30.3857,30.426,30.3655,30.3991,101600.0
2008-08-01 12:00:00,45.22,45.22,45.09,45.2,164600.0,30.4058,30.4058,30.3184,30.3924,164600.0
2008-08-01 12:10:00,45.2,45.28,45.2,45.21,150300.0,30.3924,30.4462,30.3924,30.3991,150300.0
2008-08-01 12:20:00,45.2,45.27,45.18,45.23,90600.0,30.3924,30.4395,30.379,30.4126,90600.0
2008-08-01 12:30:00,45.23,45.24,45.09,45.1,96400.0,30.4126,30.4193,30.3184,30.3252,96400.0
2008-08-01 12:40:00,45.11,45.19,45.07,45.17,103300.0,30.3319,30.3857,30.305,30.3722,103300.0
2008-08-01 12:50:00,45.17,45.19,45.0,45.01,209700.0,30.3722,30.3857,30.2579,30.2646,209700.0
2008-08-01 13:00:00,45.01,45.12,45.01,45.11,151300.0,30.2646,30.3386,30.2646,30.3319,151300.0
2008-08-01 13:10:00,45.11,45.24,45.1,45.23,134700.0,30.3319,30.4193,30.3252,30.4126,134700.0
2008-08-01 13:20:00,45.23,45.31,45.19,45.29,131100.0,30.4126,30.4664,30.3857,30.4529,131100.0
2008-08-01 13:30:00,45.3,45.35,45.22,45.33,286400.0,30.4596,30.4933,30.4058,30.4798,286400.0
2008-08-01 13:40:00,45.34,45.34,45.16,45.29,174000.0,30.4865,30.4865,30.3655,30.4529,174000.0
2008-08-01 13:50:00,45.3,45.33,45.24,45.27,88000.0,30.4596,30.4798,30.4193,30.4395,88000.0
2008-08-01 14:00:00,45.29,45.3,45.07,45.17,227900.0,30.4529,30.4596,30.305,30.3722,227900.0
2008-08-01 14:10:00,45.16,45.22,45.06,45.14,153300.0,30.3655,30.4058,30.2983,30.3521,153300.0
2008-08-01 14:20:00,45.14,45.18,45.1,45.11,120400.0,30.3521,30.379,30.3252,30.3319,120400.0
2008-08-01 14:30:00,45.11,45.11,44.94,45.0,193000.0,30.3319,30.3319,30.2176,30.2579,193000.0
2008-08-01 14:40:00,45.0,45.16,44.9,45.15,231500.0,30.2579,30.3655,30.1907,30.3588,231500.0
2008-08-01 14:50:00,45.14,45.17,45.03,45.04,191400.0,30.3521,30.3722,30.2781,30.2848,191400.0
2008-08-01 15:00:00,45.04,45.18,44.98,45.07,188800.0,30.2848,30.379,30.2445,30.305,188800.0
2008-08-01 15:10:00,45.08,45.18,45.08,45.17,145700.0,30.3117,30.379,30.3117,30.3722,145700.0
2008-08-01 15:20:00,45.16,45.3,45.12,45.26,196300.0,30.3655,30.4596,30.3386,30.4327,196300.0
2008-08-01 15:30:00,45.26,45.5,45.18,45.49,370300.0,30.4327,30.5941,30.379,30.5874,370300.0
2008-08-01 15:40:00,45.5,45.58,45.44,45.53,546700.0,30.5941,30.6479,30.5538,30.6143,546700.0
2008-08-01 15:50:00,45.53,45.56,45.35,45.36,874600.0,30.6143,30.6345,30.4933,30.5,874600.0
2008-08-01 16:00:00,45.38,45.41,44.9,44.9,3118400.0,30.5134,30.5336,30.1907,30.1907,3118400.0
2008-08-01 16:10:00,45.45,45.48,45.45,45.48,3600.0,30.5605,30.5807,30.5605,30.5807,3600.0
2008-08-04 09:30:00,44.75,44.82,44.57,44.59,205800.0,30.0898,30.1369,29.9688,29.9822,205800.0
2008-08-04 09:40:00,44.61,44.63,44.33,44.35,316500.0,29.9957,30.0091,29.8074,29.8209,316500.0
2008-08-04 09:50:00,44.35,44.42,44.3,44.41,196200.0,29.8209,29.8679,29.7872,29.8612,196200.0
2008-08-04 10:00:00,44.36,44.48,44.28,44.34,197300.0,29.8276,29.9083,29.7738,29.8141,197300.0
2008-08-04 10:10:00,44.34,44.35,44.17,44.22,350800.0,29.8141,29.8209,29.6998,29.7334,350800.0
2008-08-04 10:20:00,44.23,44.39,44.23,44.3,377700.0,29.7402,29.8478,29.7402,29.7872,377700.0
2008-08-04 10:30:00,44.29,44.32,44.23,44.23,185200.0,29.7805,29.8007,29.7402,29.7402,185200.0
2008-08-04 10:40:00,44.23,44.27,44.08,44.1,255600.0,29.7402,29.7671,29.6393,29.6528,255600.0
2008-08-04 10:50:00,44.1,44.18,44.03,44.11,395900.0,29.6528,29.7066,29.6057,29.6595,395900.0
2008-08-04 11:00:00,44.09,44.21,43.95,44.05,402800.0,29.646,29.7267,29.5519,29.6191,402800.0
2008-08-04 11:10:00,44.07,44.07,43.95,44.01,219000.0,29.6326,29.6326,29.5519,29.5922,219000.0
2008-08-04 11:20:00,43.99,44.04,43.89,43.97,544800.0,29.5788,29.6124,29.5116,29.5653,544800.0
2008-08-04 11:30:00,43.98,44.28,43.95,44.27,584600.0,29.5721,29.7738,29.5519,29.7671,584600.0
2008-08-04 11:40:00,44.27,44.46,44.23,44.29,628000.0,29.7671,29.8948,29.7402,29.7805,628000.0
2008-08-04 11:50:00,44.29,44.37,44.19,44.36,396000.0,29.7805,29.8343,29.7133,29.8276,396000.0
2008-08-04 12:00:00,44.37,44.37,44.25,44.25,271900.0,29.8343,29.8343,29.7536,29.7536,271900.0
2008-08-04 12:10:00,44.25,44.35,44.23,44.25,307800.0,29.7536,29.8209,29.7402,29.7536,307800.0
2008-08-04 12:20:00,44.25,44.35,44.17,44.17,290000.0,29.7536,29.8209,29.6998,29.6998,290000.0
2008-08-04 12:30:00,44.18,44.29,44.17,44.27,177800.0,29.7066,29.7805,29.6998,29.7671,177800.0
2008-08-04 12:40:00,44.26,44.29,44.16,44.16,126500.0,29.7603,29.7805,29.6931,29.6931,126500.0
2008-08-04 12:50:00,44.15,44.19,44.03,44.05,131600.0,29.6864,29.7133,29.6057,29.6191,131600.0
2008-08-04 13:00:00,44.04,44.21,44.04,44.19,207700.0,29.6124,29.7267,29.6124,29.7133,207700.0
2008-08-04 13:10:00,44.2,44.27,44.18,44.24,190100.0,29.72,29.7671,29.7066,29.7469,190100.0
2008-08-04 13:20:00,44.23,44.24,44.09,44.09,167800.0,29.7402,29.7469,29.646,29.646,167800.0
2008-08-04 13:30:00,44.09,44.21,44.07,44.21,102600.0,29.646,29.7267,29.6326,29.7267,102600.0
2008-08-04 13:40:00,44.21,44.25,44.17,44.23,159000.0,29.7267,29.7536,29.6998,29.7402,159000.0
2008-08-04 13:50:00,44.24,44.26,44.17,44.25,252500.0,29.7469,29.7603,29.6998,29.7536,252500.0
2008-08-04 14:00:00,44.24,44.33,44.23,44.3,223200.0,29.7469,29.8074,29.7402,29.7872,223200.0
2008-08-04 14:10:00,44.3,44.36,44.28,44.33,140000.0,29.7872,29.8276,29.7738,29.8074,140000.0
2008-08-04 14:20:00,44.34,44.41,44.31,44.39,142300.0,29.8141,29.8612,29.794,29.8478,142300.0
2008-08-04 14:30:00,44.4,44.44,44.34,44.36,176700.0,29.8545,29.8814,29.8141,29.8276,176700.0
2008-08-04 14:40:00,44.37,44.47,44.36,44.43,157000.0,29.8343,29.9015,29.8276,29.8747,157000.0
2008-08-04 14:50:00,44.44,44.44,44.31,44.31,113700.0,29.8814,29.8814,29.794,29.794,113700.0
2008-08-04 15:00:00,44.32,44.35,44.22,44.25,211200.0,29.8007,29.8209,29.7334,29.7536,211200.0
2008-08-04 15:10:00,44.25,44.28,44.19,44.23,216300.0,29.7536,29.7738,29.7133,29.7402,216300.0
2008-08-04 15:20:00,44.22,44.22,44.02,44.03,453800.0,29.7334,29.7334,29.599,29.6057,453800.0
2008-08-04 15:30:00,44.02,44.06,43.94,44.05,636700.0,29.599,29.6259,29.5452,29.6191,636700.0
2008-08-04 15:40:00,44.05,44.05,43.85,44.01,908600.0,29.6191,29.6191,29.4847,29.5922,908600.0
2008-08-04 15:50:00,44.01,44.25,43.99,44.15,1869700.0,29.5922,29.7536,29.5788,29.6864,1869700.0
2008-08-04 16:00:00,44.12,44.35,44.12,44.32,22387000.0,29.6662,29.8209,29.6662,29.8007,22387000.0
2008-08-04 16:10:00,44.32,44.37,44.32,44.36,10900.0,29.8007,29.8343,29.8007,29.8276,10900.0
2008-08-05 09:30:00,43.97,44.28,43.93,44.16,560800.0,29.5653,29.7738,29.5385,29.6931,560800.0
2008-08-05 09:40:00,44.14,44.2,44.03,44.04,616300.0,29.6797,29.72,29.6057,29.6124,616300.0
2008-08-05 09:50:00,44.03,44.3,43.98,44.25,495800.0,29.6057,29.7872,29.5721,29.7536,495800.0
2008-08-05 10:00:00,44.25,44.44,44.23,44.35,443900.0,29.7536,29.8814,29.7402,29.8209,443900.0
2008-08-05 10:10:00,44.34,44.38,44.23,44.29,203800.0,29.8141,29.841,29.7402,29.7805,203800.0
2008-08-05 10:20:00,44.29,44.31,44.17,44.19,253300.0,29.7805,29.794,29.6998,29.7133,253300.0
2008-08-05 10:30:00,44.19,44.31,44.18,44.26,104400.0,29.7133,29.794,29.7066,29.7603,104400.0
2008-08-05 10:40:00,44.26,44.31,44.24,44.29,86300.0,29.7603,29.794,29.7469,29.7805,86300.0
2008-08-05 10:50:00,44.28,44.36,44.21,44.27,127200.0,29.7738,29.8276,29.7267,29.7671,127200.0
2008-08-05 11:00:00,44.27,44.34,44.21,44.31,178000.0,29.7671,29.8141,29.7267,29.794,178000.0
2008-08-05 11:10:00,44.31,44.38,44.28,44.3,164000.0,29.794,29.841,29.7738,29.7872,164000.0
2008-08-05 11:20:00,44.3,44.41,44.29,44.38,163900.0,29.7872,29.8612,29.7805,29.841,163900.0
2008-08-05 11:30:00,44.39,44.4,44.32,44.37,95400.0,29.8478,29.8545,29.8007,29.8343,95400.0
2008-08-05 11:40:00,44.37,44.47,44.33,44.46,143500.0,29.8343,29.9015,29.8074,29.8948,143500.0
2008-08-05 11:50:00,44.46,44.55,44.42,44.54,173200.0,29.8948,29.9553,29.8679,29.9486,173200.0
2008-08-05 12:00:00,44.55,44.56,44.4,44.4,91900.0,29.9553,29.9621,29.8545,29.8545,91900.0
2008-08-05 12:10:00,44.39,44.49,44.39,44.46,103300.0,29.8478,29.915,29.8478,29.8948,103300.0
2008-08-05 12:20:00,44.46,44.58,44.42,44.54,222100.0,29.8948,29.9755,29.8679,29.9486,222100.0
2008-08-05 12:30:00,44.53,44.54,44.43,44.47,79500.0,29.9419,29.9486,29.8747,29.9015,79500.0
2008-08-05 12:40:00,44.45,44.49,44.42,44.45,40500.0,29.8881,29.915,29.8679,29.8881,40500.0
2008-08-05 12:50:00,44.47,44.47,44.41,44.45,44100.0,29.9015,29.9015,29.8612,29.8881,44100.0
2008-08-05 13:00:00,44.46,44.46,44.41,44.42,64400.0,29.8948,29.8948,29.8612,29.8679,64400.0
2008-08-05 13:10:00,44.42,44.44,44.4,44.41,61000.0,29.8679,29.8814,29.8545,29.8612,61000.0
2008-08-05 13:20:00,44.41,44.41,44.33,44.33,125700.0,29.8612,29.8612,29.8074,29.8074,125700.0
2008-08-05 13:30:00,44.34,44.46,44.33,44.45,312500.0,29.8141,29.8948,29.8074,29.8881,312500.0
2008-08-05 13:40:00,44.45,44.5,44.41,44.41,216900.0,29.8881,29.9217,29.8612,29.8612,216900.0
2008-08-05 13:50:00,44.41,44.48,44.32,44.34,268100.0,29.8612,29.9083,29.8007,29.8141,268100.0
2008-08-05 14:00:00,44.33,44.37,44.25,44.27,250100.0,29.8074,29.8343,29.7536,29.7671,250100.0
2008-08-05 14:10:00,44.27,44.56,44.2,44.33,445500.0,29.7671,29.9621,29.72,29.8074,445500.0
2008-08-05 14:20:00,44.33,44.44,44.19,44.38,348900.0,29.8074,29.8814,29.7133,29.841,348900.0
2008-08-05 14:30:00,44.39,44.46,44.3,44.32,145200.0,29.8478,29.8948,29.7872,29.8007,145200.0
2008-08-05 14:40:00,44.33,44.55,44.32,44.53,322500.0,29.8074,29.9553,29.8007,29.9419,322500.0
2008-08-05 14:50:00,44.51,44.67,44.44,44.65,325700.0,29.9284,30.036,29.8814,30.0226,325700.0
2008-08-05 15:00:00,44.65,44.7,44.5,44.56,394700.0,30.0226,30.0562,29.9217,29.9621,394700.0
2008-08-05 15:10:00,44.56,44.68,44.55,44.63,509700.0,29.9621,30.0428,29.9553,30.0091,509700.0
2008-08-05 15:20:00,44.62,44.69,44.6,44.69,327700.0,30.0024,30.0495,29.989,30.0495,327700.0
2008-08-05 15:30:00,44.69,44.83,44.61,44.83,626700.0,30.0495,30.1436,29.9957,30.1436,626700.0
2008-08-05 15:40:00,44.83,44.97,44.81,44.95,734400.0,30.1436,30.2377,30.1302,30.2243,734400.0
2008-08-05 15:50:00,44.95,45.1,44.6,44.99,3337700.0,30.2243,30.3252,29.989,30.2512,3337700.0
2008-08-05 16:00:00,45.0,45.08,44.83,45.05,3005200.0,30.2579,30.3117,30.1436,30.2915,3005200.0
2008-08-05 16:10:00,45.06,45.15,45.06,45.15,58300.0,30.2983,30.3588,30.2983,30.3588,58300.0
2008-08-06 09:30:00,44.77,44.85,44.61,44.67,396200.0,30.1033,30.1571,29.9957,30.036,396200.0
2008-08-06 09:40:00,44.65,44.7,44.52,44.52,254600.0,30.0226,30.0562,29.9352,29.9352,254600.0
2008-08-06 09:50:00,44.53,44.73,44.52,44.69,281400.0,29.9419,30.0764,29.9352,30.0495,281400.0
2008-08-06 10:00:00,44.68,44.86,44.68,44.79,257800.0,30.0428,30.1638,30.0428,30.1167,257800.0
2008-08-06 10:10:00,44.79,44.9,44.75,44.88,288700.0,30.1167,30.1907,30.0898,30.1772,288700.0
2008-08-06 10:20:00,44.87,44.92,44.81,44.84,251900.0,30.1705,30.2041,30.1302,30.1503,251900.0
2008-08-06 10:30:00,44.85,44.88,44.71,44.78,323900.0,30.1571,30.1772,30.0629,30.11,323900.0
2008-08-06 10:40:00,44.77,44.79,44.6,44.68,338000.0,30.1033,30.1167,29.989,30.0428,338000.0
2008-08-06 10:50:00,44.69,44.73,44.64,44.73,153500.0,30.0495,30.0764,30.0159,30.0764,153500.0
2008-08-06 11:00:00,44.73,44.77,44.65,44.74,182200.0,30.0764,30.1033,30.0226,30.0831,182200.0
2008-08-06 11:10:00,44.74,44.9,44.72,44.9,156600.0,30.0831,30.1907,30.0696,30.1907,156600.0
2008-08-06 11:20:00,44.9,44.95,44.83,44.92,218800.0,30.1907,30.2243,30.1436,30.2041,218800.0
2008-08-06 11:30:00,44.92,44.94,44.82,44.93,212500.0,30.2041,30.2176,30.1369,30.2109,212500.0
2008-08-06 11:40:00,44.94,44.96,44.86,44.92,154500.0,30.2176,30.231,30.1638,30.2041,154500.0
2008-08-06 11:50:00,44.91,44.93,44.84,44.88,175800.0,30.1974,30.2109,30.1503,30.1772,175800.0
2008-08-06 12:00:00,44.88,45.04,44.88,45.0,204100.0,30.1772,30.2848,30.1772,30.2579,204100.0
2008-08-06 12:10:00,45.01,45.05,44.97,45.03,229500.0,30.2646,30.2915,30.2377,30.2781,229500.0
2008-08-06 12:20:00,45.03,45.07,44.99,45.01,181800.0,30.2781,30.305,30.2512,30.2646,181800.0
2008-08-06 12:30:00,45.01,45.01,44.93,44.96,66100.0,30.2646,30.2646,30.2109,30.231,66100.0
2008-08-06 12:40:00,44.97,45.12,44.97,45.04,118900.0,30.2377,30.3386,30.2377,30.2848,118900.0
2008-08-06 12:50:00,45.03,45.03,44.98,45.02,154600.0,30.2781,30.2781,30.2445,30.2714,154600.0
2008-08-06 13:00:00,45.02,45.04,44.96,45.02,157200.0,30.2714,30.2848,30.231,30.2714,157200.0
2008-08-06 13:10:00,45.02,45.04,44.95,44.99,88700.0,30.2714,30.2848,30.2243,30.2512,88700.0
2008-08-06 13:20:00,44.99,45.09,44.98,45.02,76300.0,30.2512,30.3184,30.2445,30.2714,76300.0
2008-08-06 13:30:00,45.02,45.11,45.02,45.07,79200.0,30.2714,30.3319,30.2714,30.305,79200.0
2008-08-06 13:40:00,45.06,45.08,44.99,45.06,88900.0,30.2983,30.3117,30.2512,30.2983,88900.0
2008-08-06 13:50:00,45.06,45.06,44.93,45.02,104100.0,30.2983,30.2983,30.2109,30.2714,104100.0
2008-08-06 14:00:00,45.02,45.05,44.97,44.99,135500.0,30.2714,30.2915,30.2377,30.2512,135500.0
2008-08-06 14:10:00,45.0,45.22,44.99,45.19,192700.0,30.2579,30.4058,30.2512,30.3857,192700.0
2008-08-06 14:20:00,45.2,45.21,45.13,45.14,116300.0,30.3924,30.3991,30.3453,30.3521,116300.0
2008-08-06 14:30:00,45.15,45.29,45.15,45.28,167200.0,30.3588,30.4529,30.3588,30.4462,167200.0
2008-08-06 14:40:00,45.28,45.35,45.25,45.35,201600.0,30.4462,30.4933,30.426,30.4933,201600.0
2008-08-06 14:50:00,45.35,45.38,45.25,45.25,241800.0,30.4933,30.5134,30.426,30.426,241800.0
2008-08-06 15:00:00,45.26,45.5,45.25,45.36,328900.0,30.4327,30.5941,30.426,30.5,328900.0
2008-08-06 15:10:00,45.36,45.39,45.22,45.24,245400.0,30.5,30.5202,30.4058,30.4193,245400.0
2008-08-06 15:20:00,45.24,45.29,45.23,45.24,206400.0,30.4193,30.4529,30.4126,30.4193,206400.0
2008-08-06 15:30:00,45.24,45.24,45.1,45.14,392400.0,30.4193,30.4193,30.3252,30.3521,392400.0
2008-08-06 15:40:00,45.15,45.26,45.14,45.23,363600.0,30.3588,30.4327,30.3521,30.4126,363600.0
2008-08-06 15:50:00,45.24,45.28,45.2,45.23,940100.0,30.4193,30.4462,30.3924,30.4126,940100.0
2008-08-06 16:00:00,45.18,45.25,45.18,45.19,1572200.0,30.379,30.426,30.379,30.3857,1572200.0
2008-08-06 16:10:00,45.18,45.23,45.18,45.21,854100.0,30.379,30.4126,30.379,30.3991,854100.0
2008-08-07 09:30:00,44.16,44.16,43.25,43.31,1576600.0,29.6931,29.6931,29.0812,29.1216,1576600.0
2008-08-07 09:40:00,43.31,43.46,43.23,43.39,1056900.0,29.1216,29.2224,29.0678,29.1754,1056900.0
2008-08-07 09:50:00,43.39,43.45,43.31,43.39,707100.0,29.1754,29.2157,29.1216,29.1754,707100.0
2008-08-07 10:00:00,43.39,43.47,43.26,43.44,1358500.0,29.1754,29.2291,29.0879,29.209,1358500.0
2008-08-07 10:10:00,43.44,43.53,43.39,43.53,1011100.0,29.209,29.2695,29.1754,29.2695,1011100.0
2008-08-07 10:20:00,43.53,43.54,43.35,43.41,553900.0,29.2695,29.2762,29.1485,29.1888,553900.0
2008-08-07 10:30:00,43.41,43.44,43.28,43.34,841800.0,29.1888,29.209,29.1014,29.1417,841800.0
2008-08-07 10:40:00,43.34,43.35,43.19,43.26,673100.0,29.1417,29.1485,29.0409,29.0879,673100.0
2008-08-07 10:50:00,43.25,43.39,43.25,43.36,403600.0,29.0812,29.1754,29.0812,29.1552,403600.0
2008-08-07 11:00:00,43.36,43.37,43.15,43.26,742000.0,29.1552,29.1619,29.014,29.0879,742000.0
2008-08-07 11:10:00,43.26,43.31,43.15,43.18,660000.0,29.0879,29.1216,29.014,29.0342,660000.0
2008-08-07 11:20:00,43.18,43.22,43.06,43.12,698300.0,29.0342,29.061,28.9535,28.9938,698300.0
2008-08-07 11:30:00,43.11,43.26,43.09,43.11,613300.0,28.9871,29.0879,28.9736,28.9871,613300.0
2008-08-07 11:40:00,43.11,43.16,43.06,43.1,561200.0,28.9871,29.0207,28.9535,28.9804,561200.0
2008-08-07 11:50:00,43.11,43.17,43.08,43.1,114000.0,28.9871,29.0274,28.9669,28.9804,114000.0
2008-08-07 12:00:00,43.11,43.11,42.98,43.02,388200.0,28.9871,28.9871,28.8997,28.9266,388200.0
2008-08-07 12:10:00,43.01,43.13,42.97,43.09,231400.0,28.9198,29.0005,28.893,28.9736,231400.0
2008-08-07 12:20:00,43.08,43.15,43.06,43.15,111000.0,28.9669,29.014,28.9535,29.014,111000.0
2008-08-07 12:30:00,43.15,43.26,43.1,43.25,293700.0,29.014,29.0879,28.9804,29.0812,293700.0
2008-08-07 12:40:00,43.25,43.45,43.24,43.44,951100.0,29.0812,29.2157,29.0745,29.209,951100.0
2008-08-07 12:50:00,43.44,43.47,43.37,43.37,899900.0,29.209,29.2291,29.1619,29.1619,899900.0
2008-08-07 13:00:00,43.37,43.4,43.33,43.34,266400.0,29.1619,29.1821,29.135,29.1417,266400.0
2008-08-07 13:10:00,43.35,43.42,43.32,43.41,234700.0,29.1485,29.1955,29.1283,29.1888,234700.0
2008-08-07 13:20:00,43.41,43.42,43.35,43.4,128000.0,29.1888,29.1955,29.1485,29.1821,128000.0
2008-08-07 13:30:00,43.39,43.47,43.36,43.4,240000.0,29.1754,29.2291,29.1552,29.1821,240000.0
2008-08-07 13:40:00,43.39,43.44,43.37,43.37,123900.0,29.1754,29.209,29.1619,29.1619,123900.0
2008-08-07 13:50:00,43.38,43.4,43.31,43.31,101000.0,29.1686,29.1821,29.1216,29.1216,101000.0
2008-08-07 14:00:00,43.31,43.35,43.25,43.28,159300.0,29.1216,29.1485,29.0812,29.1014,159300.0
2008-08-07 14:10:00,43.28,43.33,43.25,43.28,145200.0,29.1014,29.135,29.0812,29.1014,145200.0
2008-08-07 14:20:00,43.29,43.3,43.21,43.25,153300.0,29.1081,29.1148,29.0543,29.0812,153300.0
2008-08-07 14:30:00,43.25,43.28,43.23,43.28,151000.0,29.0812,29.1014,29.0678,29.1014,151000.0
2008-08-07 14:40:00,43.28,43.28,43.1,43.18,202100.0,29.1014,29.1014,28.9804,29.0342,202100.0
2008-08-07 14:50:00,43.18,43.23,43.09,43.09,350600.0,29.0342,29.0678,28.9736,28.9736,350600.0
2008-08-07 15:00:00,43.1,43.13,42.95,43.13,1028900.0,28.9804,29.0005,28.8795,29.0005,1028900.0
2008-08-07 15:10:00,43.12,43.17,43.09,43.1,619900.0,28.9938,29.0274,28.9736,28.9804,619900.0
2008-08-07 15:20:00,43.11,43.11,42.97,43.09,453700.0,28.9871,28.9871,28.893,28.9736,453700.0
2008-08-07 15:30:00,43.08,43.09,42.89,42.93,1143300.0,28.9669,28.9736,28.8392,28.8661,1143300.0
2008-08-07 15:40:00,42.92,42.93,42.69,42.72,1027800.0,28.8593,28.8661,28.7047,28.7249,1027800.0
2008-08-07 15:50:00,42.71,43.24,42.68,42.77,2703900.0,28.7181,29.0745,28.698,28.7585,2703900.0
2008-08-07 16:00:00,42.68,42.76,42.63,42.68,12882900.0,28.698,28.7517,28.6643,28.698,12882900.0
2008-08-07 16:10:00,42.68,42.74,42.63,42.69,52100.0,28.698,28.7383,28.6643,28.7047,52100.0
2008-08-08 09:30:00,42.25,42.63,42.08,42.62,812900.0,28.4088,28.6643,28.2945,28.6576,812900.0
2008-08-08 09:40:00,42.62,42.64,42.37,42.54,560700.0,28.6576,28.6711,28.4895,28.6038,560700.0
2008-08-08 09:50:00,42.54,42.73,42.47,42.72,623600.0,28.6038,28.7316,28.5568,28.7249,623600.0
2008-08-08 10:00:00,42.72,43.02,42.68,43.01,863300.0,28.7249,28.9266,28.698,28.9198,863300.0
2008-08-08 10:10:00,43.01,43.16,42.89,43.16,781800.0,28.9198,29.0207,28.8392,29.0207,781800.0
2008-08-08 10:20:00,43.16,43.36,43.07,43.33,401200.0,29.0207,29.1552,28.9602,29.135,401200.0
2008-08-08 10:30:00,43.33,43.35,43.13,43.18,504300.0,29.135,29.1485,29.0005,29.0342,504300.0
2008-08-08 10:40:00,43.18,43.27,43.18,43.25,180600.0,29.0342,29.0947,29.0342,29.0812,180600.0
2008-08-08 10:50:00,43.25,43.28,43.16,43.19,205800.0,29.0812,29.1014,29.0207,29.0409,205800.0
2008-08-08 11:00:00,43.2,43.2,43.09,43.1,95100.0,29.0476,29.0476,28.9736,28.9804,95100.0
2008-08-08 11:10:00,43.11,43.24,43.1,43.21,142500.0,28.9871,29.0745,28.9804,29.0543,142500.0
2008-08-08 11:20:00,43.2,43.25,43.15,43.15,114500.0,29.0476,29.0812,29.014,29.014,114500.0
2008-08-08 11:30:00,43.15,43.28,43.13,43.21,155100.0,29.014,29.1014,29.0005,29.0543,155100.0
2008-08-08 11:40:00,43.2,43.23,43.14,43.23,125800.0,29.0476,29.0678,29.0073,29.0678,125800.0
2008-08-08 11:50:00,43.22,43.24,43.15,43.17,118000.0,29.061,29.0745,29.014,29.0274,118000.0
2008-08-08 12:00:00,43.17,43.2,43.14,43.15,59600.0,29.0274,29.0476,29.0073,29.014,59600.0
2008-08-08 12:10:00,43.15,43.34,43.15,43.34,116300.0,29.014,29.1417,29.014,29.1417,116300.0
2008-08-08 12:20:00,43.34,43.5,43.31,43.4,173100.0,29.1417,29.2493,29.1216,29.1821,173100.0
2008-08-08 12:30:00,43.41,43.42,43.34,43.38,182900.0,29.1888,29.1955,29.1417,29.1686,182900.0
2008-08-08 12:40:00,43.37,43.41,43.33,43.35,79800.0,29.1619,29.1888,29.135,29.1485,79800.0
2008-08-08 12:50:00,43.35,43.46,43.35,43.4,124000.0,29.1485,29.2224,29.1485,29.1821,124000.0
2008-08-08 13:00:00,43.41,43.49,43.41,43.47,143100.0,29.1888,29.2426,29.1888,29.2291,143100.0
2008-08-08 13:10:00,43.46,43.48,43.4,43.41,128600.0,29.2224,29.2359,29.1821,29.1888,128600.0
2008-08-08 13:20:00,43.41,43.56,43.39,43.55,112000.0,29.1888,29.2897,29.1754,29.2829,112000.0
2008-08-08 13:30:00,43.55,43.65,43.54,43.65,135700.0,29.2829,29.3502,29.2762,29.3502,135700.0
2008-08-08 13:40:00,43.64,43.73,43.64,43.69,296400.0,29.3435,29.404,29.3435,29.3771,296400.0
2008-08-08 13:50:00,43.69,43.77,43.59,43.59,413700.0,29.3771,29.4309,29.3098,29.3098,413700.0
2008-08-08 14:00:00,43.59,43.65,43.59,43.62,118300.0,29.3098,29.3502,29.3098,29.33,118300.0
2008-08-08 14:10:00,43.63,43.69,43.63,43.67,78600.0,29.3367,29.3771,29.3367,29.3636,78600.0
2008-08-08 14:20:00,43.68,43.83,43.68,43.83,393100.0,29.3704,29.4712,29.3704,29.4712,393100.0
2008-08-08 14:30:00,43.84,43.86,43.71,43.76,195700.0,29.4779,29.4914,29.3905,29.4241,195700.0
2008-08-08 14:40:00,43.76,43.84,43.72,43.77,216400.0,29.4241,29.4779,29.3972,29.4309,216400.0
2008-08-08 14:50:00,43.76,43.78,43.66,43.73,276300.0,29.4241,29.4376,29.3569,29.404,276300.0
2008-08-08 15:00:00,43.73,43.85,43.73,43.81,265800.0,29.404,29.4847,29.404,29.4578,265800.0
2008-08-08 15:10:00,43.81,43.81,43.66,43.71,264500.0,29.4578,29.4578,29.3569,29.3905,264500.0
2008-08-08 15:20:00,43.71,43.75,43.68,43.7,219200.0,29.3905,29.4174,29.3704,29.3838,219200.0
2008-08-08 15:30:00,43.71,43.88,43.69,43.81,621700.0,29.3905,29.5048,29.3771,29.4578,621700.0
2008-08-08 15:40:00,43.8,43.87,43.76,43.78,669400.0,29.451,29.4981,29.4241,29.4376,669400.0
2008-08-08 15:50:00,43.78,43.88,43.65,43.76,2559700.0,29.4376,29.5048,29.3502,29.4241,2559700.0
2008-08-08 16:00:00,43.75,43.83,43.53,43.65,4045200.0,29.4174,29.4712,29.2695,29.3502,4045200.0
2008-08-08 16:10:00,43.7,43.7,43.7,43.7,500.0,29.3838,29.3838,29.3838,29.3838,500.0
2008-08-11 09:30:00,42.76,42.86,42.66,42.8,536000.0,28.7517,28.819,28.6845,28.7786,536000.0
2008-08-11 09:40:00,42.79,42.91,42.78,42.86,392400.0,28.7719,28.8526,28.7652,28.819,392400.0
2008-08-11 09:50:00,42.87,43.01,42.82,42.98,450700.0,28.8257,28.9198,28.7921,28.8997,450700.0
2008-08-11 10:00:00,42.97,43.0,42.79,42.83,381200.0,28.893,28.9131,28.7719,28.7988,381200.0
2008-08-11 10:10:00,42.83,42.87,42.78,42.86,239600.0,28.7988,28.8257,28.7652,28.819,239600.0
2008-08-11 10:20:00,42.86,42.96,42.82,42.83,213900.0,28.819,28.8862,28.7921,28.7988,213900.0
2008-08-11 10:30:00,42.83,42.86,42.73,42.74,144800.0,28.7988,28.819,28.7316,28.7383,144800.0
2008-08-11 10:40:00,42.74,42.87,42.73,42.86,117300.0,28.7383,28.8257,28.7316,28.819,117300.0
2008-08-11 10:50:00,42.86,42.92,42.86,42.89,134600.0,28.819,28.8593,28.819,28.8392,134600.0
2008-08-11 11:00:00,42.89,42.9,42.85,42.88,130700.0,28.8392,28.8459,28.8123,28.8324,130700.0
2008-08-11 11:10:00,42.88,42.94,42.85,42.9,271600.0,28.8324,28.8728,28.8123,28.8459,271600.0
2008-08-11 11:20:00,42.89,43.0,42.87,42.98,135000.0,28.8392,28.9131,28.8257,28.8997,135000.0
2008-08-11 11:30:00,42.98,43.06,42.96,43.01,184800.0,28.8997,28.9535,28.8862,28.9198,184800.0
2008-08-11 11:40:00,43.01,43.03,42.97,42.97,138600.0,28.9198,28.9333,28.893,28.893,138600.0
2008-08-11 11:50:00,42.97,43.1,42.96,43.1,188200.0,28.893,28.9804,28.8862,28.9804,188200.0
2008-08-11 12:00:00,43.11,43.15,42.9,43.12,125200.0,28.9871,29.014,28.8459,28.9938,125200.0
2008-08-11 12:10:00,43.13,43.14,43.1,43.14,123300.0,29.0005,29.0073,28.9804,29.0073,123300.0
2008-08-11 12:20:00,43.14,43.18,43.11,43.18,236500.0,29.0073,29.0342,28.9871,29.0342,236500.0
2008-08-11 12:30:00,43.18,43.2,43.16,43.2,56800.0,29.0342,29.0476,29.0207,29.0476,56800.0
2008-08-11 12:40:00,43.2,43.29,43.08,43.1,302300.0,29.0476,29.1081,28.9669,28.9804,302300.0
2008-08-11 12:50:00,43.1,43.18,43.09,43.16,70500.0,28.9804,29.0342,28.9736,29.0207,70500.0
2008-08-11 13:00:00,43.15,43.17,43.13,43.14,74800.0,29.014,29.0274,29.0005,29.0073,74800.0
2008-08-11 13:10:00,43.14,43.18,43.13,43.16,43100.0,29.0073,29.0342,29.0005,29.0207,43100.0
2008-08-11 13:20:00,43.16,43.3,43.15,43.29,185800.0,29.0207,29.1148,29.014,29.1081,185800.0
2008-08-11 13:30:00,43.3,43.38,43.27,43.33,288500.0,29.1148,29.1686,29.0947,29.135,288500.0
2008-08-11 13:40:00,43.33,43.33,43.2,43.32,214100.0,29.135,29.135,29.0476,29.1283,214100.0
2008-08-11 13:50:00,43.32,43.35,43.13,43.14,459200.0,29.1283,29.1485,29.0005,29.0073,459200.0
2008-08-11 14:00:00,43.14,43.15,42.92,43.07,1061100.0,29.0073,29.014,28.8593,28.9602,1061100.0
2008-08-11 14:10:00,43.06,43.08,42.9,42.9,246300.0,28.9535,28.9669,28.8459,28.8459,246300.0
2008-08-11 14:20:00,42.91,42.95,42.86,42.92,223500.0,28.8526,28.8795,28.819,28.8593,223500.0
2008-08-11 14:30:00,42.92,42.98,42.84,42.93,250900.0,28.8593,28.8997,28.8055,28.8661,250900.0
2008-08-11 14:40:00,42.93,42.94,42.81,42.86,252100.0,28.8661,28.8728,28.7854,28.819,252100.0
2008-08-11 14:50:00,42.86,42.92,42.8,42.85,432900.0,28.819,28.8593,28.7786,28.8123,432900.0
2008-08-11 15:00:00,42.85,43.03,42.85,42.98,302400.0,28.8123,28.9333,28.8123,28.8997,302400.0
2008-08-11 15:10:00,42.98,42.99,42.85,42.88,245500.0,28.8997,28.9064,28.8123,28.8324,245500.0
2008-08-11 15:20:00,42.88,42.94,42.76,42.81,383000.0,28.8324,28.8728,28.7517,28.7854,383000.0
2008-08-11 15:30:00,42.81,42.81,42.66,42.77,497100.0,28.7854,28.7854,28.6845,28.7585,497100.0
2008-08-11 15:40:00,42.77,42.9,42.7,42.86,811900.0,28.7585,28.8459,28.7114,28.819,811900.0
2008-08-11 15:50:00,42.87,42.99,42.8,42.9,1637200.0,28.8257,28.9064,28.7786,28.8459,1637200.0
2008-08-11 16:00:00,42.9,42.95,42.87,42.9,3203500.0,28.8459,28.8795,28.8257,28.8459,3203500.0
2008-08-11 16:10:00,42.9,42.9,42.9,42.9,2100.0,28.8459,28.8459,28.8459,28.8459,2100.0
2008-08-12 09:30:00,41.96,42.23,41.93,42.08,619000.0,28.2138,28.3954,28.1937,28.2945,619000.0
2008-08-12 09:40:00,42.08,42.13,41.99,42.05,440400.0,28.2945,28.3281,28.234,28.2743,440400.0
2008-08-12 09:50:00,42.06,42.09,41.95,42.03,635100.0,28.2811,28.3012,28.2071,28.2609,635100.0
2008-08-12 10:00:00,42.03,42.11,41.94,42.01,651700.0,28.2609,28.3147,28.2004,28.2474,651700.0
2008-08-12 10:10:00,42.02,42.12,41.96,41.99,786300.0,28.2542,28.3214,28.2138,28.234,786300.0
2008-08-12 10:20:00,42.0,42.04,41.85,41.86,454300.0,28.2407,28.2676,28.1399,28.1466,454300.0
2008-08-12 10:30:00,41.86,41.87,41.8,41.84,250300.0,28.1466,28.1533,28.1062,28.1331,250300.0
2008-08-12 10:40:00,41.84,41.94,41.83,41.87,256000.0,28.1331,28.2004,28.1264,28.1533,256000.0
2008-08-12 10:50:00,41.86,41.87,41.75,41.78,203600.0,28.1466,28.1533,28.0726,28.0928,203600.0
2008-08-12 11:00:00,41.77,41.88,41.77,41.83,214800.0,28.0861,28.16,28.0861,28.1264,214800.0
2008-08-12 11:10:00,41.83,41.92,41.78,41.89,376300.0,28.1264,28.1869,28.0928,28.1668,376300.0
2008-08-12 11:20:00,41.89,41.96,41.82,41.91,229200.0,28.1668,28.2138,28.1197,28.1802,229200.0
2008-08-12 11:30:00,41.91,41.94,41.8,41.81,188700.0,28.1802,28.2004,28.1062,28.113,188700.0
2008-08-12 11:40:00,41.8,41.9,41.8,41.86,101400.0,28.1062,28.1735,28.1062,28.1466,101400.0
2008-08-12 11:50:00,41.86,41.89,41.8,41.88,186000.0,28.1466,28.1668,28.1062,28.16,186000.0
2008-08-12 12:00:00,41.88,41.89,41.85,41.86,108300.0,28.16,28.1668,28.1399,28.1466,108300.0
2008-08-12 12:10:00,41.86,41.87,41.8,41.82,69100.0,28.1466,28.1533,28.1062,28.1197,69100.0
2008-08-12 12:20:00,41.82,41.86,41.8,41.82,46900.0,28.1197,28.1466,28.1062,28.1197,46900.0
2008-08-12 12:30:00,41.82,41.84,41.75,41.75,100900.0,28.1197,28.1331,28.0726,28.0726,100900.0
2008-08-12 12:40:00,41.76,41.79,41.75,41.75,128200.0,28.0793,28.0995,28.0726,28.0726,128200.0
2008-08-12 12:50:00,41.76,41.86,41.75,41.84,194200.0,28.0793,28.1466,28.0726,28.1331,194200.0
2008-08-12 13:00:00,41.83,41.87,41.82,41.82,105700.0,28.1264,28.1533,28.1197,28.1197,105700.0
2008-08-12 13:10:00,41.83,41.85,41.74,41.74,220800.0,28.1264,28.1399,28.0659,28.0659,220800.0
2008-08-12 13:20:00,41.74,41.75,41.66,41.72,215800.0,28.0659,28.0726,28.0121,28.0525,215800.0
2008-08-12 13:30:00,41.73,41.8,41.68,41.7,382200.0,28.0592,28.1062,28.0256,28.039,382200.0
2008-08-12 13:40:00,41.7,41.83,41.69,41.77,161000.0,28.039,28.1264,28.0323,28.0861,161000.0
2008-08-12 13:50:00,41.77,41.77,41.61,41.67,183100.0,28.0861,28.0861,27.9785,28.0188,183100.0
2008-08-12 14:00:00,41.66,41.71,41.61,41.61,152900.0,28.0121,28.0457,27.9785,27.9785,152900.0
2008-08-12 14:10:00,41.61,41.61,41.48,41.56,524700.0,27.9785,27.9785,27.8911,27.9449,524700.0
2008-08-12 14:20:00,41.55,41.6,41.47,41.55,682000.0,27.9381,27.9718,27.8844,27.9381,682000.0
2008-08-12 14:30:00,41.54,41.56,41.51,41.51,201100.0,27.9314,27.9449,27.9112,27.9112,201100.0
2008-08-12 14:40:00,41.51,41.8,41.46,41.48,338200.0,27.9112,28.1062,27.8776,27.8911,338200.0
2008-08-12 14:50:00,41.49,41.51,41.4,41.4,371700.0,27.8978,27.9112,27.8373,27.8373,371700.0
2008-08-12 15:00:00,41.39,41.41,41.28,41.34,954600.0,27.8306,27.844,27.7566,27.7969,954600.0
2008-08-12 15:10:00,41.34,41.38,41.23,41.34,761800.0,27.7969,27.8238,27.723,27.7969,761800.0
2008-08-12 15:20:00,41.33,41.33,41.25,41.3,781900.0,27.7902,27.7902,27.7364,27.77,781900.0
2008-08-12 15:30:00,41.31,41.33,41.22,41.24,921400.0,27.7768,27.7902,27.7163,27.7297,921400.0
2008-08-12 15:40:00,41.23,41.55,41.22,41.52,1564000.0,27.723,27.9381,27.7163,27.918,1564000.0
2008-08-12 15:50:00,41.52,41.62,41.36,41.39,2838000.0,27.918,27.9852,27.8104,27.8306,2838000.0
2008-08-12 16:00:00,41.43,41.46,41.3,41.37,4134400.0,27.8575,27.8776,27.77,27.8171,4134400.0
2008-08-12 16:10:00,41.35,41.4,41.35,41.4,6600.0,27.8037,27.8373,27.8037,27.8373,6600.0
2008-08-13 09:30:00,41.05,41.05,40.64,40.67,758500.0,27.6019,27.6019,27.3263,27.3464,758500.0
2008-08-13 09:40:00,40.67,40.84,40.67,40.84,999100.0,27.3464,27.4607,27.3464,27.4607,999100.0
2008-08-13 09:50:00,40.83,40.94,40.83,40.88,793400.0,27.454,27.528,27.454,27.4876,793400.0
2008-08-13 10:00:00,40.88,40.98,40.83,40.89,725000.0,27.4876,27.5549,27.454,27.4944,725000.0
2008-08-13 10:10:00,40.89,40.89,40.73,40.82,227400.0,27.4944,27.4944,27.3868,27.4473,227400.0
2008-08-13 10:20:00,40.82,40.89,40.76,40.79,359200.0,27.4473,27.4944,27.407,27.4271,359200.0
2008-08-13 10:30:00,40.77,40.83,40.57,40.6,701500.0,27.4137,27.454,27.2792,27.2994,701500.0
2008-08-13 10:40:00,40.61,40.65,40.55,40.62,469200.0,27.3061,27.333,27.2657,27.3128,469200.0
2008-08-13 10:50:00,40.62,40.68,40.59,40.67,368800.0,27.3128,27.3532,27.2926,27.3464,368800.0
2008-08-13 11:00:00,40.67,40.7,40.62,40.63,515600.0,27.3464,27.3666,27.3128,27.3195,515600.0
2008-08-13 11:10:00,40.63,40.71,40.6,40.63,820100.0,27.3195,27.3733,27.2994,27.3195,820100.0
2008-08-13 11:20:00,40.63,40.64,40.56,40.58,282400.0,27.3195,27.3263,27.2725,27.2859,282400.0
2008-08-13 11:30:00,40.58,40.61,40.56,40.56,516300.0,27.2859,27.3061,27.2725,27.2725,516300.0
2008-08-13 11:40:00,40.56,40.59,40.45,40.47,390300.0,27.2725,27.2926,27.1985,27.212,390300.0
2008-08-13 11:50:00,40.48,40.48,40.4,40.44,248000.0,27.2187,27.2187,27.1649,27.1918,248000.0
2008-08-13 12:00:00,40.44,40.52,40.35,40.35,337900.0,27.1918,27.2456,27.1313,27.1313,337900.0
2008-08-13 12:10:00,40.36,40.46,40.35,40.39,319100.0,27.138,27.2052,27.1313,27.1582,319100.0
2008-08-13 12:20:00,40.41,40.44,40.34,40.39,763300.0,27.1716,27.1918,27.1245,27.1582,763300.0
2008-08-13 12:30:00,40.39,40.56,40.37,40.56,370800.0,27.1582,27.2725,27.1447,27.2725,370800.0
2008-08-13 12:40:00,40.56,40.63,40.55,40.6,502400.0,27.2725,27.3195,27.2657,27.2994,502400.0
2008-08-13 12:50:00,40.6,40.72,40.58,40.66,245800.0,27.2994,27.3801,27.2859,27.3397,245800.0
2008-08-13 13:00:00,40.66,40.75,40.64,40.66,269100.0,27.3397,27.4002,27.3263,27.3397,269100.0
2008-08-13 13:10:00,40.66,40.66,40.58,40.58,196400.0,27.3397,27.3397,27.2859,27.2859,196400.0
2008-08-13 13:20:00,40.59,40.71,40.56,40.68,432900.0,27.2926,27.3733,27.2725,27.3532,432900.0
2008-08-13 13:30:00,40.68,40.75,40.66,40.74,422700.0,27.3532,27.4002,27.3397,27.3935,422700.0
2008-08-13 13:40:00,40.74,40.86,40.73,40.78,281400.0,27.3935,27.4742,27.3868,27.4204,281400.0
2008-08-13 13:50:00,40.77,41.01,40.77,40.99,423700.0,27.4137,27.575,27.4137,27.5616,423700.0
2008-08-13 14:00:00,41.0,41.09,40.95,41.03,369900.0,27.5683,27.6288,27.5347,27.5885,369900.0
2008-08-13 14:10:00,41.03,41.07,40.96,40.98,255300.0,27.5885,27.6154,27.5414,27.5549,255300.0
2008-08-13 14:20:00,40.98,41.03,40.95,40.95,282300.0,27.5549,27.5885,27.5347,27.5347,282300.0
2008-08-13 14:30:00,40.95,40.96,40.86,40.94,269400.0,27.5347,27.5414,27.4742,27.528,269400.0
2008-08-13 14:40:00,40.95,41.2,40.92,41.12,491300.0,27.5347,27.7028,27.5145,27.649,491300.0
2008-08-13 14:50:00,41.12,41.12,40.97,41.11,390300.0,27.649,27.649,27.5482,27.6423,390300.0
2008-08-13 15:00:00,41.12,41.19,41.09,41.11,496200.0,27.649,27.6961,27.6288,27.6423,496200.0
2008-08-13 15:10:00,41.1,41.26,41.1,41.14,555200.0,27.6356,27.7431,27.6356,27.6625,555200.0
2008-08-13 15:20:00,41.15,41.16,41.04,41.08,578300.0,27.6692,27.6759,27.5952,27.6221,578300.0
2008-08-13 15:30:00,41.09,41.1,40.85,40.87,676700.0,27.6288,27.6356,27.4675,27.4809,676700.0
2008-08-13 15:40:00,40.88,40.92,40.7,40.79,952900.0,27.4876,27.5145,27.3666,27.4271,952900.0
2008-08-13 15:50:00,40.79,40.97,40.73,40.9,1531700.0,27.4271,27.5482,27.3868,27.5011,1531700.0
2008-08-13 16:00:00,40.9,41.01,40.86,41.01,2229600.0,27.5011,27.575,27.4742,27.575,2229600.0
2008-08-13 16:10:00,41.01,41.01,40.9,40.97,551500.0,27.575,27.575,27.5011,27.5482,551500.0
2008-08-14 09:30:00,40.96,41.09,40.82,40.94,529500.0,27.5414,27.6288,27.4473,27.528,529500.0
2008-08-14 09:40:00,40.95,41.06,40.87,40.87,473300.0,27.5347,27.6087,27.4809,27.4809,473300.0
2008-08-14 09:50:00,40.86,41.09,40.84,41.05,686400.0,27.4742,27.6288,27.4607,27.6019,686400.0
2008-08-14 10:00:00,41.06,41.25,41.05,41.18,531500.0,27.6087,27.7364,27.6019,27.6894,531500.0
2008-08-14 10:10:00,41.16,41.25,41.11,41.25,354000.0,27.6759,27.7364,27.6423,27.7364,354000.0
2008-08-14 10:20:00,41.23,41.4,41.18,41.4,378600.0,27.723,27.8373,27.6894,27.8373,378600.0
2008-08-14 10:30:00,41.39,41.59,41.35,41.57,492000.0,27.8306,27.965,27.8037,27.9516,492000.0
2008-08-14 10:40:00,41.56,41.78,41.53,41.7,689200.0,27.9449,28.0928,27.9247,28.039,689200.0
2008-08-14 10:50:00,41.7,41.75,41.62,41.69,331200.0,28.039,28.0726,27.9852,28.0323,331200.0
2008-08-14 11:00:00,41.69,41.75,41.64,41.7,515100.0,28.0323,28.0726,27.9987,28.039,515100.0
2008-08-14 11:10:00,41.7,41.7,41.57,41.66,473400.0,28.039,28.039,27.9516,28.0121,473400.0
2008-08-14 11:20:00,41.66,41.76,41.62,41.75,584200.0,28.0121,28.0793,27.9852,28.0726,584200.0
2008-08-14 11:30:00,41.76,41.82,41.74,41.74,286800.0,28.0793,28.1197,28.0659,28.0659,286800.0
2008-08-14 11:40:00,41.73,41.75,41.56,41.6,240600.0,28.0592,28.0726,27.9449,27.9718,240600.0
2008-08-14 11:50:00,41.6,41.71,41.57,41.67,134900.0,27.9718,28.0457,27.9516,28.0188,134900.0
2008-08-14 12:00:00,41.67,41.75,41.66,41.67,141400.0,28.0188,28.0726,28.0121,28.0188,141400.0
2008-08-14 12:10:00,41.66,41.78,41.65,41.77,178200.0,28.0121,28.0928,28.0054,28.0861,178200.0
2008-08-14 12:20:00,41.75,41.75,41.65,41.66,181200.0,28.0726,28.0726,28.0054,28.0121,181200.0
2008-08-14 12:30:00,41.66,41.73,41.63,41.65,180100.0,28.0121,28.0592,27.9919,28.0054,180100.0
2008-08-14 12:40:00,41.64,41.88,41.64,41.84,237400.0,27.9987,28.16,27.9987,28.1331,237400.0
2008-08-14 12:50:00,41.83,41.93,41.83,41.87,257500.0,28.1264,28.1937,28.1264,28.1533,257500.0
2008-08-14 13:00:00,41.86,41.88,41.81,41.82,112100.0,28.1466,28.16,28.113,28.1197,112100.0
2008-08-14 13:10:00,41.81,41.84,41.79,41.79,98600.0,28.113,28.1331,28.0995,28.0995,98600.0
2008-08-14 13:20:00,41.79,41.8,41.7,41.71,147800.0,28.0995,28.1062,28.039,28.0457,147800.0
2008-08-14 13:30:00,41.7,41.76,41.7,41.71,110000.0,28.039,28.0793,28.039,28.0457,110000.0
2008-08-14 13:40:00,41.7,41.74,41.7,41.72,119300.0,28.039,28.0659,28.039,28.0525,119300.0
2008-08-14 13:50:00,41.71,41.72,41.65,41.7,133000.0,28.0457,28.0525,28.0054,28.039,133000.0
2008-08-14 14:00:00,41.69,41.74,41.63,41.72,302700.0,28.0323,28.0659,27.9919,28.0525,302700.0
2008-08-14 14:10:00,41.71,41.76,41.65,41.73,112400.0,28.0457,28.0793,28.0054,28.0592,112400.0
2008-08-14 14:20:00,41.73,41.77,41.66,41.69,146400.0,28.0592,28.0861,28.0121,28.0323,146400.0
2008-08-14 14:30:00,41.69,41.7,41.61,41.63,81100.0,28.0323,28.039,27.9785,27.9919,81100.0
2008-08-14 14:40:00,41.63,41.71,41.53,41.56,257800.0,27.9919,28.0457,27.9247,27.9449,257800.0
2008-08-14 14:50:00,41.56,41.59,41.53,41.59,174900.0,27.9449,27.965,27.9247,27.965,174900.0
2008-08-14 15:00:00,41.59,41.61,41.5,41.55,251300.0,27.965,27.9785,27.9045,27.9381,251300.0
2008-08-14 15:10:00,41.54,41.66,41.48,41.64,179000.0,27.9314,28.0121,27.8911,27.9987,179000.0
2008-08-14 15:20:00,41.63,41.66,41.5,41.53,174700.0,27.9919,28.0121,27.9045,27.9247,174700.0
2008-08-14 15:30:00,41.52,41.64,41.49,41.59,374000.0,27.918,27.9987,27.8978,27.965,374000.0
2008-08-14 15:40:00,41.57,41.59,41.45,41.49,573700.0,27.9516,27.965,27.8709,27.8978,573700.0
2008-08-14 15:50:00,41.49,41.78,41.49,41.7,1606500.0,27.8978,28.0928,27.8978,28.039,1606500.0
2008-08-14 16:00:00,41.7,41.79,40.95,41.73,5265600.0,28.039,28.0995,27.5347,28.0592,5265600.0
2008-08-14 16:10:00,41.74,41.85,41.7,41.85,2335100.0,28.0659,28.1399,28.039,28.1399,2335100.0
2008-08-15 09:30:00,41.16,41.16,41.01,41.02,568300.0,27.6759,27.6759,27.575,27.5818,568300.0
2008-08-15 09:40:00,41.02,41.22,41.0,41.18,426800.0,27.5818,27.7163,27.5683,27.6894,426800.0
2008-08-15 09:50:00,41.18,41.18,41.0,41.12,438200.0,27.6894,27.6894,27.5683,27.649,438200.0
2008-08-15 10:00:00,41.11,41.11,40.75,40.89,431200.0,27.6423,27.6423,27.4002,27.4944,431200.0
2008-08-15 10:10:00,40.89,40.99,40.83,40.91,665700.0,27.4944,27.5616,27.454,27.5078,665700.0
2008-08-15 10:20:00,40.92,40.99,40.88,40.92,291600.0,27.5145,27.5616,27.4876,27.5145,291600.0
2008-08-15 10:30:00,40.93,40.99,40.91,40.93,155200.0,27.5213,27.5616,27.5078,27.5213,155200.0
2008-08-15 10:40:00,40.93,40.98,40.92,40.97,132600.0,27.5213,27.5549,27.5145,27.5482,132600.0
2008-08-15 10:50:00,40.97,42.27,40.96,41.06,357900.0,27.5482,28.4223,27.5414,27.6087,357900.0
2008-08-15 11:00:00,41.05,41.08,40.96,41.04,235700.0,27.6019,27.6221,27.5414,27.5952,235700.0
2008-08-15 11:10:00,41.03,41.07,40.98,41.0,254700.0,27.5885,27.6154,27.5549,27.5683,254700.0
2008-08-15 11:20:00,40.99,41.57,40.93,40.97,301700.0,27.5616,27.9516,27.5213,27.5482,301700.0
2008-08-15 11:30:00,40.97,41.02,40.93,40.95,149900.0,27.5482,27.5818,27.5213,27.5347,149900.0
2008-08-15 11:40:00,40.96,40.99,40.91,40.98,269700.0,27.5414,27.5616,27.5078,27.5549,269700.0
2008-08-15 11:50:00,40.97,40.98,40.85,40.96,159200.0,27.5482,27.5549,27.4675,27.5414,159200.0
2008-08-15 12:00:00,40.95,41.0,40.93,40.95,119500.0,27.5347,27.5683,27.5213,27.5347,119500.0
2008-08-15 12:10:00,40.95,40.98,40.91,40.98,95900.0,27.5347,27.5549,27.5078,27.5549,95900.0
2008-08-15 12:20:00,40.97,41.01,40.89,40.93,111300.0,27.5482,27.575,27.4944,27.5213,111300.0
2008-08-15 12:30:00,40.91,41.0,40.89,41.0,178600.0,27.5078,27.5683,27.4944,27.5683,178600.0
2008-08-15 12:40:00,40.99,41.02,40.94,40.95,386000.0,27.5616,27.5818,27.528,27.5347,386000.0
2008-08-15 12:50:00,40.95,40.98,40.92,40.93,100600.0,27.5347,27.5549,27.5145,27.5213,100600.0
2008-08-15 13:00:00,40.93,41.0,40.92,40.97,89600.0,27.5213,27.5683,27.5145,27.5482,89600.0
2008-08-15 13:10:00,40.97,40.97,40.91,40.92,62000.0,27.5482,27.5482,27.5078,27.5145,62000.0
2008-08-15 13:20:00,40.92,40.96,40.87,40.9,83300.0,27.5145,27.5414,27.4809,27.5011,83300.0
2008-08-15 13:30:00,40.91,40.98,40.9,40.95,209400.0,27.5078,27.5549,27.5011,27.5347,209400.0
2008-08-15 13:40:00,40.96,40.99,40.91,40.97,101000.0,27.5414,27.5616,27.5078,27.5482,101000.0
2008-08-15 13:50:00,40.97,40.97,40.91,40.96,68500.0,27.5482,27.5482,27.5078,27.5414,68500.0
2008-08-15 14:00:00,40.95,40.96,40.86,40.88,109400.0,27.5347,27.5414,27.4742,27.4876,109400.0
2008-08-15 14:10:00,40.87,40.95,40.86,40.95,1665400.0,27.4809,27.5347,27.4742,27.5347,1665400.0
2008-08-15 14:20:00,40.95,40.97,40.87,40.91,137800.0,27.5347,27.5482,27.4809,27.5078,137800.0
2008-08-15 14:30:00,40.91,40.98,40.91,40.96,149700.0,27.5078,27.5549,27.5078,27.5414,149700.0
2008-08-15 14:40:00,40.96,40.99,40.95,40.97,189600.0,27.5414,27.5616,27.5347,27.5482,189600.0
2008-08-15 14:50:00,40.97,41.02,40.97,41.0,173200.0,27.5482,27.5818,27.5482,27.5683,173200.0
2008-08-15 15:00:00,41.0,41.06,40.98,41.01,144500.0,27.5683,27.6087,27.5549,27.575,144500.0
2008-08-15 15:10:00,41.01,41.04,40.97,41.04,115200.0,27.575,27.5952,27.5482,27.5952,115200.0
2008-08-15 15:20:00,41.04,41.16,41.0,41.14,371800.0,27.5952,27.6759,27.5683,27.6625,371800.0
2008-08-15 15:30:00,41.13,41.17,41.09,41.15,280500.0,27.6557,27.6826,27.6288,27.6692,280500.0
2008-08-15 15:40:00,41.14,41.17,40.96,40.97,474000.0,27.6625,27.6826,27.5414,27.5482,474000.0
2008-08-15 15:50:00,40.97,41.08,40.8,40.99,929900.0,27.5482,27.6221,27.4338,27.5616,929900.0
2008-08-15 16:00:00,41.0,41.0,40.86,40.97,2287100.0,27.5683,27.5683,27.4742,27.5482,2287100.0
2008-08-15 16:10:00,41.0,41.04,41.0,41.04,400.0,27.5683,27.5952,27.5683,27.5952,400.0
2008-08-18 09:30:00,40.83,40.85,40.64,40.65,377200.0,27.454,27.4675,27.3263,27.333,377200.0
2008-08-18 09:40:00,40.65,40.66,40.53,40.58,474400.0,27.333,27.3397,27.2523,27.2859,474400.0
2008-08-18 09:50:00,40.58,40.66,40.5,40.61,602800.0,27.2859,27.3397,27.2321,27.3061,602800.0
2008-08-18 10:00:00,40.61,40.8,40.56,40.61,734400.0,27.3061,27.4338,27.2725,27.3061,734400.0
2008-08-18 10:10:00,40.6,40.68,40.5,40.52,455200.0,27.2994,27.3532,27.2321,27.2456,455200.0
2008-08-18 10:20:00,40.52,40.56,40.44,40.55,576800.0,27.2456,27.2725,27.1918,27.2657,576800.0
2008-08-18 10:30:00,40.56,40.56,40.45,40.47,467000.0,27.2725,27.2725,27.1985,27.212,467000.0
2008-08-18 10:40:00,40.47,40.57,40.45,40.5,218300.0,27.212,27.2792,27.1985,27.2321,218300.0
2008-08-18 10:50:00,40.49,40.6,40.47,40.57,504900.0,27.2254,27.2994,27.212,27.2792,504900.0
2008-08-18 11:00:00,40.56,40.59,40.46,40.52,209700.0,27.2725,27.2926,27.2052,27.2456,209700.0
2008-08-18 11:10:00,40.52,40.54,40.46,40.5,126900.0,27.2456,27.259,27.2052,27.2321,126900.0
2008-08-18 11:20:00,40.49,40.52,40.4,40.45,224200.0,27.2254,27.2456,27.1649,27.1985,224200.0
2008-08-18 11:30:00,40.45,40.49,40.41,40.49,168400.0,27.1985,27.2254,27.1716,27.2254,168400.0
2008-08-18 11:40:00,40.48,40.49,40.43,40.46,78800.0,27.2187,27.2254,27.1851,27.2052,78800.0
2008-08-18 11:50:00,40.46,40.48,40.36,40.36,203000.0,27.2052,27.2187,27.138,27.138,203000.0
2008-08-18 12:00:00,40.36,40.37,40.3,40.34,229400.0,27.138,27.1447,27.0976,27.1245,229400.0
2008-08-18 12:10:00,40.33,40.38,40.3,40.35,235700.0,27.1178,27.1514,27.0976,27.1313,235700.0
2008-08-18 12:20:00,40.35,40.39,40.33,40.39,183700.0,27.1313,27.1582,27.1178,27.1582,183700.0
2008-08-18 12:30:00,40.4,40.4,40.27,40.34,410200.0,27.1649,27.1649,27.0775,27.1245,410200.0
2008-08-18 12:40:00,40.35,40.35,40.2,40.22,184300.0,27.1313,27.1313,27.0304,27.0439,184300.0
2008-08-18 12:50:00,40.21,40.24,40.2,40.21,211900.0,27.0371,27.0573,27.0304,27.0371,211900.0
2008-08-18 13:00:00,40.21,40.24,40.17,40.17,257900.0,27.0371,27.0573,27.0102,27.0102,257900.0
2008-08-18 13:10:00,40.17,40.19,40.13,40.17,117800.0,27.0102,27.0237,26.9833,27.0102,117800.0
2008-08-18 13:20:00,40.16,40.21,40.15,40.19,198200.0,27.0035,27.0371,26.9968,27.0237,198200.0
2008-08-18 13:30:00,40.18,40.23,40.14,40.16,110300.0,27.017,27.0506,26.9901,27.0035,110300.0
2008-08-18 13:40:00,40.16,40.19,40.12,40.12,153400.0,27.0035,27.0237,26.9766,26.9766,153400.0
2008-08-18 13:50:00,40.12,40.17,40.06,40.06,369000.0,26.9766,27.0102,26.9363,26.9363,369000.0
2008-08-18 14:00:00,40.06,40.07,39.94,39.97,859200.0,26.9363,26.943,26.8556,26.8758,859200.0
2008-08-18 14:10:00,39.97,40.05,39.93,39.93,208700.0,26.8758,26.9295,26.8489,26.8489,208700.0
2008-08-18 14:20:00,39.93,40.0,39.92,39.94,319700.0,26.8489,26.8959,26.8421,26.8556,319700.0
2008-08-18 14:30:00,39.94,39.95,39.87,39.9,322800.0,26.8556,26.8623,26.8085,26.8287,322800.0
2008-08-18 14:40:00,39.89,39.98,39.88,39.98,333300.0,26.822,26.8825,26.8152,26.8825,333300.0
2008-08-18 14:50:00,39.98,40.01,39.92,39.97,275300.0,26.8825,26.9027,26.8421,26.8758,275300.0
2008-08-18 15:00:00,39.97,39.98,39.84,39.85,671500.0,26.8758,26.8825,26.7883,26.7951,671500.0
2008-08-18 15:10:00,39.85,39.98,39.84,39.97,496300.0,26.7951,26.8825,26.7883,26.8758,496300.0
2008-08-18 15:20:00,39.97,40.12,39.88,40.06,712700.0,26.8758,26.9766,26.8152,26.9363,712700.0
2008-08-18 15:30:00,40.06,40.18,40.03,40.12,690000.0,26.9363,27.017,26.9161,26.9766,690000.0
2008-08-18 15:40:00,40.12,40.12,39.92,39.94,1103200.0,26.9766,26.9766,26.8421,26.8556,1103200.0
2008-08-18 15:50:00,39.93,40.4,39.92,40.02,2792300.0,26.8489,27.1649,26.8421,26.9094,2792300.0
2008-08-18 16:00:00,40.0,40.1,40.0,40.04,3865400.0,26.8959,26.9632,26.8959,26.9228,3865400.0
2008-08-18 16:10:00,40.04,40.07,40.04,40.07,7600.0,26.9228,26.943,26.9228,26.943,7600.0
2008-08-19 09:30:00,39.31,39.61,39.25,39.57,980900.0,26.432,26.6337,26.3916,26.6068,980900.0
2008-08-19 09:40:00,39.57,39.6,39.4,39.41,611100.0,26.6068,26.627,26.4925,26.4992,611100.0
2008-08-19 09:50:00,39.41,39.41,39.24,39.34,734800.0,26.4992,26.4992,26.3849,26.4521,734800.0
2008-08-19 10:00:00,39.34,39.4,39.27,39.29,523000.0,26.4521,26.4925,26.4051,26.4185,523000.0
2008-08-19 10:10:00,39.29,39.32,39.18,39.25,560800.0,26.4185,26.4387,26.3446,26.3916,560800.0
2008-08-19 10:20:00,39.24,39.27,39.12,39.16,312700.0,26.3849,26.4051,26.3042,26.3311,312700.0
2008-08-19 10:30:00,39.15,39.24,39.13,39.21,168500.0,26.3244,26.3849,26.3109,26.3647,168500.0
2008-08-19 10:40:00,39.22,39.36,39.22,39.24,378200.0,26.3715,26.4656,26.3715,26.3849,378200.0
2008-08-19 10:50:00,39.24,39.24,39.12,39.19,367900.0,26.3849,26.3849,26.3042,26.3513,367900.0
2008-08-19 11:00:00,39.18,39.21,39.15,39.16,281600.0,26.3446,26.3647,26.3244,26.3311,281600.0
2008-08-19 11:10:00,39.16,39.24,39.12,39.13,195600.0,26.3311,26.3849,26.3042,26.3109,195600.0
2008-08-19 11:20:00,39.13,39.32,39.12,39.27,483600.0,26.3109,26.4387,26.3042,26.4051,483600.0
2008-08-19 11:30:00,39.27,39.35,39.22,39.22,337800.0,26.4051,26.4589,26.3715,26.3715,337800.0
2008-08-19 11:40:00,39.22,39.29,39.16,39.16,286100.0,26.3715,26.4185,26.3311,26.3311,286100.0
2008-08-19 11:50:00,39.16,39.2,39.11,39.13,177800.0,26.3311,26.358,26.2975,26.3109,177800.0
2008-08-19 12:00:00,39.13,39.19,39.1,39.14,145300.0,26.3109,26.3513,26.2908,26.3177,145300.0
2008-08-19 12:10:00,39.14,39.24,39.13,39.24,156200.0,26.3177,26.3849,26.3109,26.3849,156200.0
2008-08-19 12:20:00,39.24,39.27,39.19,39.27,153500.0,26.3849,26.4051,26.3513,26.4051,153500.0
2008-08-19 12:30:00,39.27,39.34,39.15,39.31,191800.0,26.4051,26.4521,26.3244,26.432,191800.0
2008-08-19 12:40:00,39.31,39.4,39.3,39.39,259900.0,26.432,26.4925,26.4252,26.4858,259900.0
2008-08-19 12:50:00,39.4,39.4,39.32,39.36,358800.0,26.4925,26.4925,26.4387,26.4656,358800.0
2008-08-19 13:00:00,39.35,39.38,39.32,39.33,186300.0,26.4589,26.479,26.4387,26.4454,186300.0
2008-08-19 13:10:00,39.32,39.37,39.32,39.36,282300.0,26.4387,26.4723,26.4387,26.4656,282300.0
2008-08-19 13:20:00,39.36,39.55,39.36,39.47,745400.0,26.4656,26.5933,26.4656,26.5396,745400.0
2008-08-19 13:30:00,39.46,39.54,39.46,39.47,184700.0,26.5328,26.5866,26.5328,26.5396,184700.0
2008-08-19 13:40:00,39.48,39.54,39.4,39.43,240500.0,26.5463,26.5866,26.4925,26.5127,240500.0
2008-08-19 13:50:00,39.43,39.44,39.31,39.31,135300.0,26.5127,26.5194,26.432,26.432,135300.0
2008-08-19 14:00:00,39.31,39.4,39.3,39.37,215400.0,26.432,26.4925,26.4252,26.4723,215400.0
2008-08-19 14:10:00,39.39,39.43,39.36,39.37,209600.0,26.4858,26.5127,26.4656,26.4723,209600.0
2008-08-19 14:20:00,39.38,39.42,39.29,39.3,164300.0,26.479,26.5059,26.4185,26.4252,164300.0
2008-08-19 14:30:00,39.3,39.32,39.26,39.26,154600.0,26.4252,26.4387,26.3984,26.3984,154600.0
2008-08-19 14:40:00,39.26,39.34,39.24,39.32,231500.0,26.3984,26.4521,26.3849,26.4387,231500.0
2008-08-19 14:50:00,39.32,39.41,39.32,39.37,146600.0,26.4387,26.4992,26.4387,26.4723,146600.0
2008-08-19 15:00:00,39.37,39.37,39.24,39.26,218900.0,26.4723,26.4723,26.3849,26.3984,218900.0
2008-08-19 15:10:00,39.27,39.32,39.24,39.29,173600.0,26.4051,26.4387,26.3849,26.4185,173600.0
2008-08-19 15:20:00,39.3,39.45,39.26,39.41,296900.0,26.4252,26.5261,26.3984,26.4992,296900.0
2008-08-19 15:30:00,39.4,39.4,39.34,39.37,334300.0,26.4925,26.4925,26.4521,26.4723,334300.0
2008-08-19 15:40:00,39.37,39.5,39.36,39.47,646600.0,26.4723,26.5597,26.4656,26.5396,646600.0
2008-08-19 15:50:00,39.48,39.59,39.42,39.43,1384000.0,26.5463,26.6202,26.5059,26.5127,1384000.0
2008-08-19 16:00:00,39.4,39.5,39.4,39.46,4192800.0,26.4925,26.5597,26.4925,26.5328,4192800.0
2008-08-19 16:10:00,39.46,39.46,39.46,39.46,0.0,26.5328,26.5328,26.5328,26.5328,0.0
2008-08-20 09:30:00,40.87,41.06,40.8,40.91,1135200.0,27.4809,27.6087,27.4338,27.5078,1135200.0
2008-08-20 09:40:00,40.9,41.0,40.8,40.81,1318300.0,27.5011,27.5683,27.4338,27.4406,1318300.0
2008-08-20 09:50:00,40.81,40.9,40.76,40.86,752700.0,27.4406,27.5011,27.407,27.4742,752700.0
2008-08-20 10:00:00,40.86,40.95,40.81,40.9,795400.0,27.4742,27.5347,27.4406,27.5011,795400.0
2008-08-20 10:10:00,40.9,41.14,40.89,41.06,714000.0,27.5011,27.6625,27.4944,27.6087,714000.0
2008-08-20 10:20:00,41.06,41.19,41.0,41.01,366700.0,27.6087,27.6961,27.5683,27.575,366700.0
2008-08-20 10:30:00,41.01,41.18,41.01,41.14,448100.0,27.575,27.6894,27.575,27.6625,448100.0
2008-08-20 10:40:00,41.14,41.3,41.04,41.28,606400.0,27.6625,27.77,27.5952,27.7566,606400.0
2008-08-20 10:50:00,41.29,41.5,41.27,41.5,649900.0,27.7633,27.9045,27.7499,27.9045,649900.0
2008-08-20 11:00:00,41.5,41.51,41.39,41.42,567600.0,27.9045,27.9112,27.8306,27.8507,567600.0
2008-08-20 11:10:00,41.41,41.54,41.38,41.43,471500.0,27.844,27.9314,27.8238,27.8575,471500.0
2008-08-20 11:20:00,41.42,41.43,41.35,41.42,300200.0,27.8507,27.8575,27.8037,27.8507,300200.0
2008-08-20 11:30:00,41.4,41.42,41.15,41.18,442100.0,27.8373,27.8507,27.6692,27.6894,442100.0
2008-08-20 11:40:00,41.18,41.22,41.12,41.2,320900.0,27.6894,27.7163,27.649,27.7028,320900.0
2008-08-20 11:50:00,41.2,41.25,41.18,41.25,116600.0,27.7028,27.7364,27.6894,27.7364,116600.0
2008-08-20 12:00:00,41.25,41.3,41.15,41.23,272100.0,27.7364,27.77,27.6692,27.723,272100.0
2008-08-20 12:10:00,41.23,41.23,41.12,41.15,262300.0,27.723,27.723,27.649,27.6692,262300.0
2008-08-20 12:20:00,41.15,41.23,41.1,41.21,135900.0,27.6692,27.723,27.6356,27.7095,135900.0
2008-08-20 12:30:00,41.21,41.24,41.19,41.21,189800.0,27.7095,27.7297,27.6961,27.7095,189800.0
2008-08-20 12:40:00,41.2,41.25,41.13,41.13,148600.0,27.7028,27.7364,27.6557,27.6557,148600.0
2008-08-20 12:50:00,41.13,41.18,41.1,41.17,211800.0,27.6557,27.6894,27.6356,27.6826,211800.0
2008-08-20 13:00:00,41.18,41.22,41.15,41.21,414300.0,27.6894,27.7163,27.6692,27.7095,414300.0
2008-08-20 13:10:00,41.21,41.25,41.2,41.24,126400.0,27.7095,27.7364,27.7028,27.7297,126400.0
2008-08-20 13:20:00,41.25,41.29,41.21,41.27,179100.0,27.7364,27.7633,27.7095,27.7499,179100.0
2008-08-20 13:30:00,41.27,41.3,41.25,41.27,146200.0,27.7499,27.77,27.7364,27.7499,146200.0
2008-08-20 13:40:00,41.26,41.35,41.26,41.35,119900.0,27.7431,27.8037,27.7431,27.8037,119900.0
2008-08-20 13:50:00,41.34,41.35,41.31,41.34,157500.0,27.7969,27.8037,27.7768,27.7969,157500.0
2008-08-20 14:00:00,41.34,41.34,41.26,41.27,303800.0,27.7969,27.7969,27.7431,27.7499,303800.0
2008-08-20 14:10:00,41.27,41.3,41.16,41.19,319200.0,27.7499,27.77,27.6759,27.6961,319200.0
2008-08-20 14:20:00,41.19,41.25,41.14,41.2,467600.0,27.6961,27.7364,27.6625,27.7028,467600.0
2008-08-20 14:30:00,41.2,41.21,41.13,41.21,257200.0,27.7028,27.7095,27.6557,27.7095,257200.0
2008-08-20 14:40:00,41.2,41.4,41.18,41.29,356700.0,27.7028,27.8373,27.6894,27.7633,356700.0
2008-08-20 14:50:00,41.29,41.38,41.28,41.36,428300.0,27.7633,27.8238,27.7566,27.8104,428300.0
2008-08-20 15:00:00,41.35,41.44,41.32,41.4,553500.0,27.8037,27.8642,27.7835,27.8373,553500.0
2008-08-20 15:10:00,41.39,41.41,41.29,41.3,469000.0,27.8306,27.844,27.7633,27.77,469000.0
2008-08-20 15:20:00,41.31,41.38,41.26,41.33,512200.0,27.7768,27.8238,27.7431,27.7902,512200.0
2008-08-20 15:30:00,41.33,41.35,41.22,41.32,626500.0,27.7902,27.8037,27.7163,27.7835,626500.0
2008-08-20 15:40:00,41.31,41.41,41.29,41.3,1050200.0,27.7768,27.844,27.7633,27.77,1050200.0
2008-08-20 15:50:00,41.31,41.76,41.27,41.61,5191800.0,27.7768,28.0793,27.7499,27.9785,5191800.0
2008-08-20 16:00:00,41.57,41.62,41.4,41.41,7364400.0,27.9516,27.9852,27.8373,27.844,7364400.0
2008-08-20 16:10:00,41.48,41.48,41.4,41.4,68000.0,27.8911,27.8911,27.8373,27.8373,68000.0
2008-08-21 09:30:00,40.25,40.62,40.17,40.57,632200.0,27.064,27.3128,27.0102,27.2792,632200.0
2008-08-21 09:40:00,40.57,40.73,40.52,40.56,669000.0,27.2792,27.3868,27.2456,27.2725,669000.0
2008-08-21 09:50:00,40.58,40.71,40.47,40.67,600700.0,27.2859,27.3733,27.212,27.3464,600700.0
2008-08-21 10:00:00,40.66,40.75,40.6,40.66,567400.0,27.3397,27.4002,27.2994,27.3397,567400.0
2008-08-21 10:10:00,40.66,40.77,40.63,40.75,505700.0,27.3397,27.4137,27.3195,27.4002,505700.0
2008-08-21 10:20:00,40.76,40.85,40.69,40.73,322900.0,27.407,27.4675,27.3599,27.3868,322900.0
2008-08-21 10:30:00,40.73,40.73,40.54,40.65,765400.0,27.3868,27.3868,27.259,27.333,765400.0
2008-08-21 10:40:00,40.64,40.67,40.5,40.53,274700.0,27.3263,27.3464,27.2321,27.2523,274700.0
2008-08-21 10:50:00,40.53,40.63,40.48,40.61,381000.0,27.2523,27.3195,27.2187,27.3061,381000.0
2008-08-21 11:00:00,40.61,40.62,40.48,40.5,351800.0,27.3061,27.3128,27.2187,27.2321,351800.0
2008-08-21 11:10:00,40.5,40.57,40.5,40.53,197700.0,27.2321,27.2792,27.2321,27.2523,197700.0
2008-08-21 11:20:00,40.53,40.62,40.49,40.61,228700.0,27.2523,27.3128,27.2254,27.3061,228700.0
2008-08-21 11:30:00,40.61,40.62,40.52,40.56,111500.0,27.3061,27.3128,27.2456,27.2725,111500.0
2008-08-21 11:40:00,40.56,40.68,40.56,40.65,142800.0,27.2725,27.3532,27.2725,27.333,142800.0
2008-08-21 11:50:00,40.65,40.72,40.6,40.68,180200.0,27.333,27.3801,27.2994,27.3532,180200.0
2008-08-21 12:00:00,40.68,40.77,40.64,40.68,150300.0,27.3532,27.4137,27.3263,27.3532,150300.0
2008-08-21 12:10:00,40.67,40.7,40.63,40.69,115900.0,27.3464,27.3666,27.3195,27.3599,115900.0
2008-08-21 12:20:00,40.69,40.71,40.61,40.65,147900.0,27.3599,27.3733,27.3061,27.333,147900.0
2008-08-21 12:30:00,40.65,40.68,40.62,40.63,82000.0,27.333,27.3532,27.3128,27.3195,82000.0
2008-08-21 12:40:00,40.63,40.65,40.6,40.65,109400.0,27.3195,27.333,27.2994,27.333,109400.0
2008-08-21 12:50:00,40.65,40.67,40.64,40.66,80700.0,27.333,27.3464,27.3263,27.3397,80700.0
2008-08-21 13:00:00,40.67,40.72,40.64,40.72,292200.0,27.3464,27.3801,27.3263,27.3801,292200.0
2008-08-21 13:10:00,40.72,40.78,40.69,40.71,244600.0,27.3801,27.4204,27.3599,27.3733,244600.0
2008-08-21 13:20:00,40.72,40.76,40.64,40.7,278300.0,27.3801,27.407,27.3263,27.3666,278300.0
2008-08-21 13:30:00,40.7,40.78,40.7,40.78,173200.0,27.3666,27.4204,27.3666,27.4204,173200.0
2008-08-21 13:40:00,40.78,40.81,40.77,40.8,274000.0,27.4204,27.4406,27.4137,27.4338,274000.0
2008-08-21 13:50:00,40.8,40.82,40.74,40.81,240200.0,27.4338,27.4473,27.3935,27.4406,240200.0
2008-08-21 14:00:00,40.81,40.85,40.79,40.81,273800.0,27.4406,27.4675,27.4271,27.4406,273800.0
2008-08-21 14:10:00,40.82,40.93,40.82,40.89,270300.0,27.4473,27.5213,27.4473,27.4944,270300.0
2008-08-21 14:20:00,40.89,40.95,40.87,40.92,232400.0,27.4944,27.5347,27.4809,27.5145,232400.0
2008-08-21 14:30:00,40.92,40.99,40.89,40.96,249600.0,27.5145,27.5616,27.4944,27.5414,249600.0
2008-08-21 14:40:00,40.96,41.05,40.96,41.04,204500.0,27.5414,27.6019,27.5414,27.5952,204500.0
2008-08-21 14:50:00,41.04,41.1,41.0,41.0,518100.0,27.5952,27.6356,27.5683,27.5683,518100.0
2008-08-21 15:00:00,41.01,41.05,40.96,41.01,304000.0,27.575,27.6019,27.5414,27.575,304000.0
2008-08-21 15:10:00,41.01,41.12,41.0,41.03,434500.0,27.575,27.649,27.5683,27.5885,434500.0
2008-08-21 15:20:00,41.02,41.07,40.96,40.99,378300.0,27.5818,27.6154,27.5414,27.5616,378300.0
2008-08-21 15:30:00,40.99,41.01,40.9,40.91,607200.0,27.5616,27.575,27.5011,27.5078,607200.0
2008-08-21 15:40:00,40.92,41.04,40.91,40.98,463900.0,27.5145,27.5952,27.5078,27.5549,463900.0
2008-08-21 15:50:00,40.99,41.01,40.79,40.88,1518400.0,27.5616,27.575,27.4271,27.4876,1518400.0
2008-08-21 16:00:00,40.85,40.9,40.85,40.87,4382000.0,27.4675,27.5011,27.4675,27.4809,4382000.0
2008-08-21 16:10:00,40.88,40.88,40.88,40.88,100.0,27.4876,27.4876,27.4876,27.4876,100.0
2008-08-22 09:30:00,40.99,41.14,40.99,41.09,472000.0,27.5616,27.6625,27.5616,27.6288,472000.0
2008-08-22 09:40:00,41.09,41.15,41.02,41.14,354700.0,27.6288,27.6692,27.5818,27.6625,354700.0
2008-08-22 09:50:00,41.15,41.17,40.97,41.01,313600.0,27.6692,27.6826,27.5482,27.575,313600.0
2008-08-22 10:00:00,41.02,41.09,40.92,41.04,275600.0,27.5818,27.6288,27.5145,27.5952,275600.0
2008-08-22 10:10:00,41.04,41.15,41.02,41.15,199100.0,27.5952,27.6692,27.5818,27.6692,199100.0
2008-08-22 10:20:00,41.15,41.29,41.14,41.21,347200.0,27.6692,27.7633,27.6625,27.7095,347200.0
2008-08-22 10:30:00,41.21,41.39,41.18,41.36,330800.0,27.7095,27.8306,27.6894,27.8104,330800.0
2008-08-22 10:40:00,41.36,41.37,41.29,41.35,220900.0,27.8104,27.8171,27.7633,27.8037,220900.0
2008-08-22 10:50:00,41.34,41.36,41.22,41.23,231400.0,27.7969,27.8104,27.7163,27.723,231400.0
2008-08-22 11:00:00,41.23,41.29,41.21,41.24,155700.0,27.723,27.7633,27.7095,27.7297,155700.0
2008-08-22 11:10:00,41.23,41.27,41.16,41.26,90900.0,27.723,27.7499,27.6759,27.7431,90900.0
2008-08-22 11:20:00,41.27,41.29,41.16,41.16,102000.0,27.7499,27.7633,27.6759,27.6759,102000.0
2008-08-22 11:30:00,41.17,41.22,41.14,41.15,176700.0,27.6826,27.7163,27.6625,27.6692,176700.0
2008-08-22 11:40:00,41.14,41.16,41.12,41.15,109700.0,27.6625,27.6759,27.649,27.6692,109700.0
2008-08-22 11:50:00,41.15,41.25,41.15,41.24,159800.0,27.6692,27.7364,27.6692,27.7297,159800.0
2008-08-22 12:00:00,41.24,41.25,41.11,41.12,152000.0,27.7297,27.7364,27.6423,27.649,152000.0
2008-08-22 12:10:00,41.11,41.14,41.1,41.14,126200.0,27.6423,27.6625,27.6356,27.6625,126200.0
2008-08-22 12:20:00,41.14,41.22,41.11,41.21,141100.0,27.6625,27.7163,27.6423,27.7095,141100.0
2008-08-22 12:30:00,41.2,41.21,41.18,41.18,59400.0,27.7028,27.7095,27.6894,27.6894,59400.0
2008-08-22 12:40:00,41.18,41.24,41.14,41.15,92900.0,27.6894,27.7297,27.6625,27.6692,92900.0
2008-08-22 12:50:00,41.15,41.22,41.14,41.19,111900.0,27.6692,27.7163,27.6625,27.6961,111900.0
2008-08-22 13:00:00,41.19,41.3,41.18,41.29,77000.0,27.6961,27.77,27.6894,27.7633,77000.0
2008-08-22 13:10:00,41.28,41.3,41.26,41.27,125100.0,27.7566,27.77,27.7431,27.7499,125100.0
2008-08-22 13:20:00,41.26,41.32,41.24,41.25,152700.0,27.7431,27.7835,27.7297,27.7364,152700.0
2008-08-22 13:30:00,41.24,41.28,41.22,41.26,115300.0,27.7297,27.7566,27.7163,27.7431,115300.0
2008-08-22 13:40:00,41.26,41.3,41.26,41.29,70200.0,27.7431,27.77,27.7431,27.7633,70200.0
2008-08-22 13:50:00,41.29,41.39,41.29,41.35,406400.0,27.7633,27.8306,27.7633,27.8037,406400.0
2008-08-22 14:00:00,41.35,41.38,41.2,41.22,305900.0,27.8037,27.8238,27.7028,27.7163,305900.0
2008-08-22 14:10:00,41.22,41.32,41.2,41.31,205700.0,27.7163,27.7835,27.7028,27.7768,205700.0
2008-08-22 14:20:00,41.3,41.38,41.26,41.27,285300.0,27.77,27.8238,27.7431,27.7499,285300.0
2008-08-22 14:30:00,41.27,41.32,41.19,41.22,334100.0,27.7499,27.7835,27.6961,27.7163,334100.0
2008-08-22 14:40:00,41.22,41.32,41.16,41.18,152900.0,27.7163,27.7835,27.6759,27.6894,152900.0
2008-08-22 14:50:00,41.17,41.23,41.16,41.22,78000.0,27.6826,27.723,27.6759,27.7163,78000.0
2008-08-22 15:00:00,41.23,41.25,41.1,41.15,171700.0,27.723,27.7364,27.6356,27.6692,171700.0
2008-08-22 15:10:00,41.15,41.21,41.13,41.16,136600.0,27.6692,27.7095,27.6557,27.6759,136600.0
2008-08-22 15:20:00,41.17,41.17,41.08,41.08,285000.0,27.6826,27.6826,27.6221,27.6221,285000.0
2008-08-22 15:30:00,41.08,41.26,41.06,41.22,456800.0,27.6221,27.7431,27.6087,27.7163,456800.0
2008-08-22 15:40:00,41.22,41.34,41.22,41.33,717600.0,27.7163,27.7969,27.7163,27.7902,717600.0
2008-08-22 15:50:00,41.34,41.47,41.26,41.29,3232500.0,27.7969,27.8844,27.7431,27.7633,3232500.0
2008-08-22 16:00:00,41.28,41.43,41.25,41.27,5182700.0,27.7566,27.8575,27.7364,27.7499,5182700.0
2008-08-22 16:10:00,41.4,41.4,41.4,41.4,1700.0,27.8373,27.8373,27.8373,27.8373,1700.0
2008-08-25 09:30:00,41.63,41.65,41.4,41.5,432000.0,27.9919,28.0054,27.8373,27.9045,432000.0
2008-08-25 09:40:00,41.5,41.56,41.4,41.51,341800.0,27.9045,27.9449,27.8373,27.9112,341800.0
2008-08-25 09:50:00,41.52,41.53,41.44,41.49,186300.0,27.918,27.9247,27.8642,27.8978,186300.0
2008-08-25 10:00:00,41.5,41.63,41.38,41.42,550400.0,27.9045,27.9919,27.8238,27.8507,550400.0
2008-08-25 10:10:00,41.41,41.62,41.39,41.56,228100.0,27.844,27.9852,27.8306,27.9449,228100.0
2008-08-25 10:20:00,41.57,41.63,41.54,41.54,136000.0,27.9516,27.9919,27.9314,27.9314,136000.0
2008-08-25 10:30:00,41.54,41.55,41.43,41.43,176700.0,27.9314,27.9381,27.8575,27.8575,176700.0
2008-08-25 10:40:00,41.44,41.45,40.93,41.22,906700.0,27.8642,27.8709,27.5213,27.7163,906700.0
2008-08-25 10:50:00,41.22,41.25,41.14,41.25,147700.0,27.7163,27.7364,27.6625,27.7364,147700.0
2008-08-25 11:00:00,41.25,41.26,41.17,41.23,151700.0,27.7364,27.7431,27.6826,27.723,151700.0
2008-08-25 11:10:00,41.22,41.22,41.12,41.14,70600.0,27.7163,27.7163,27.649,27.6625,70600.0
2008-08-25 11:20:00,41.15,41.2,41.13,41.17,108700.0,27.6692,27.7028,27.6557,27.6826,108700.0
2008-08-25 11:30:00,41.16,41.17,41.09,41.14,121400.0,27.6759,27.6826,27.6288,27.6625,121400.0
2008-08-25 11:40:00,41.14,41.21,41.11,41.2,104300.0,27.6625,27.7095,27.6423,27.7028,104300.0
2008-08-25 11:50:00,41.19,41.23,41.0,41.01,211100.0,27.6961,27.723,27.5683,27.575,211100.0
2008-08-25 12:00:00,41.01,41.04,40.92,40.97,316200.0,27.575,27.5952,27.5145,27.5482,316200.0
2008-08-25 12:10:00,40.97,40.98,40.91,40.96,190400.0,27.5482,27.5549,27.5078,27.5414,190400.0
2008-08-25 12:20:00,40.97,41.02,40.94,41.01,193100.0,27.5482,27.5818,27.528,27.575,193100.0
2008-08-25 12:30:00,41.0,41.07,40.99,41.05,157500.0,27.5683,27.6154,27.5616,27.6019,157500.0
2008-08-25 12:40:00,41.05,41.09,41.02,41.05,106700.0,27.6019,27.6288,27.5818,27.6019,106700.0
2008-08-25 12:50:00,41.05,41.1,41.0,41.03,122700.0,27.6019,27.6356,27.5683,27.5885,122700.0
2008-08-25 13:00:00,41.02,41.23,41.01,41.22,205800.0,27.5818,27.723,27.575,27.7163,205800.0
2008-08-25 13:10:00,41.22,41.3,41.21,41.22,311800.0,27.7163,27.77,27.7095,27.7163,311800.0
2008-08-25 13:20:00,41.21,41.32,41.21,41.28,317800.0,27.7095,27.7835,27.7095,27.7566,317800.0
2008-08-25 13:30:00,41.28,41.33,41.24,41.32,167000.0,27.7566,27.7902,27.7297,27.7835,167000.0
2008-08-25 13:40:00,41.32,41.34,41.19,41.23,191300.0,27.7835,27.7969,27.6961,27.723,191300.0
2008-08-25 13:50:00,41.23,41.31,41.23,41.25,88300.0,27.723,27.7768,27.723,27.7364,88300.0
2008-08-25 14:00:00,41.27,41.31,41.23,41.27,126200.0,27.7499,27.7768,27.723,27.7499,126200.0
2008-08-25 14:10:00,41.26,41.28,41.13,41.14,133900.0,27.7431,27.7566,27.6557,27.6625,133900.0
2008-08-25 14:20:00,41.15,41.17,41.09,41.15,148500.0,27.6692,27.6826,27.6288,27.6692,148500.0
2008-08-25 14:30:00,41.15,41.16,41.11,41.14,45800.0,27.6692,27.6759,27.6423,27.6625,45800.0
2008-08-25 14:40:00,41.15,41.27,41.14,41.23,75200.0,27.6692,27.7499,27.6625,27.723,75200.0
2008-08-25 14:50:00,41.22,41.26,41.08,41.09,1133800.0,27.7163,27.7431,27.6221,27.6288,1133800.0
2008-08-25 15:00:00,41.09,41.15,41.06,41.1,71200.0,27.6288,27.6692,27.6087,27.6356,71200.0
2008-08-25 15:10:00,41.1,41.15,41.09,41.12,100900.0,27.6356,27.6692,27.6288,27.649,100900.0
2008-08-25 15:20:00,41.11,41.12,41.03,41.06,92800.0,27.6423,27.649,27.5885,27.6087,92800.0
2008-08-25 15:30:00,41.06,41.07,40.97,40.98,221500.0,27.6087,27.6154,27.5482,27.5549,221500.0
2008-08-25 15:40:00,40.99,41.04,40.92,40.98,508600.0,27.5616,27.5952,27.5145,27.5549,508600.0
2008-08-25 15:50:00,40.98,41.01,40.86,40.92,1916800.0,27.5549,27.575,27.4742,27.5145,1916800.0
2008-08-25 16:00:00,40.92,40.97,40.64,40.79,6301000.0,27.5145,27.5482,27.3263,27.4271,6301000.0
2008-08-25 16:10:00,40.67,40.8,40.66,40.8,17800.0,27.3464,27.4338,27.3397,27.4338,17800.0
2008-08-26 09:30:00,41.66,41.73,41.48,41.63,730700.0,28.0121,28.0592,27.8911,27.9919,730700.0
2008-08-26 09:40:00,41.64,41.85,41.61,41.72,574700.0,27.9987,28.1399,27.9785,28.0525,574700.0
2008-08-26 09:50:00,41.72,41.75,41.67,41.71,279700.0,28.0525,28.0726,28.0188,28.0457,279700.0
2008-08-26 10:00:00,41.71,41.83,41.68,41.76,329900.0,28.0457,28.1264,28.0256,28.0793,329900.0
2008-08-26 10:10:00,41.77,41.81,41.7,41.71,342400.0,28.0861,28.113,28.039,28.0457,342400.0
2008-08-26 10:20:00,41.71,41.79,41.71,41.77,97900.0,28.0457,28.0995,28.0457,28.0861,97900.0
2008-08-26 10:30:00,41.78,41.99,41.78,41.97,347200.0,28.0928,28.234,28.0928,28.2206,347200.0
2008-08-26 10:40:00,41.97,42.0,41.96,41.97,310300.0,28.2206,28.2407,28.2138,28.2206,310300.0
2008-08-26 10:50:00,41.97,41.99,41.95,41.96,116500.0,28.2206,28.234,28.2071,28.2138,116500.0
2008-08-26 11:00:00,41.97,42.0,41.91,41.96,195800.0,28.2206,28.2407,28.1802,28.2138,195800.0
2008-08-26 11:10:00,41.95,41.95,41.81,41.85,201200.0,28.2071,28.2071,28.113,28.1399,201200.0
2008-08-26 11:20:00,41.85,41.87,41.8,41.86,157000.0,28.1399,28.1533,28.1062,28.1466,157000.0
2008-08-26 11:30:00,41.86,41.86,41.77,41.79,254300.0,28.1466,28.1466,28.0861,28.0995,254300.0
2008-08-26 11:40:00,41.79,41.82,41.76,41.79,108600.0,28.0995,28.1197,28.0793,28.0995,108600.0
2008-08-26 11:50:00,41.79,41.86,41.79,41.84,181600.0,28.0995,28.1466,28.0995,28.1331,181600.0
2008-08-26 12:00:00,41.83,41.87,41.82,41.85,54500.0,28.1264,28.1533,28.1197,28.1399,54500.0
2008-08-26 12:10:00,41.85,41.88,41.85,41.88,108600.0,28.1399,28.16,28.1399,28.16,108600.0
2008-08-26 12:20:00,41.88,41.9,41.81,41.86,81500.0,28.16,28.1735,28.113,28.1466,81500.0
2008-08-26 12:30:00,41.86,41.9,41.85,41.86,160600.0,28.1466,28.1735,28.1399,28.1466,160600.0
2008-08-26 12:40:00,41.86,41.9,41.82,41.86,137300.0,28.1466,28.1735,28.1197,28.1466,137300.0
2008-08-26 12:50:00,41.87,41.87,41.82,41.87,54700.0,28.1533,28.1533,28.1197,28.1533,54700.0
2008-08-26 13:00:00,41.86,41.88,41.81,41.86,82900.0,28.1466,28.16,28.113,28.1466,82900.0
2008-08-26 13:10:00,41.87,41.88,41.8,41.82,58400.0,28.1533,28.16,28.1062,28.1197,58400.0
2008-08-26 13:20:00,41.82,41.9,41.82,41.82,486400.0,28.1197,28.1735,28.1197,28.1197,486400.0
2008-08-26 13:30:00,41.82,41.82,41.78,41.8,151700.0,28.1197,28.1197,28.0928,28.1062,151700.0
2008-08-26 13:40:00,41.8,41.82,41.72,41.74,148900.0,28.1062,28.1197,28.0525,28.0659,148900.0
2008-08-26 13:50:00,41.74,41.83,41.74,41.82,58800.0,28.0659,28.1264,28.0659,28.1197,58800.0
2008-08-26 14:00:00,41.81,41.86,41.71,41.85,266400.0,28.113,28.1466,28.0457,28.1399,266400.0
2008-08-26 14:10:00,41.83,41.88,41.78,41.8,188500.0,28.1264,28.16,28.0928,28.1062,188500.0
2008-08-26 14:20:00,41.81,41.84,41.69,41.78,292900.0,28.113,28.1331,28.0323,28.0928,292900.0
2008-08-26 14:30:00,41.78,41.8,41.63,41.76,314600.0,28.0928,28.1062,27.9919,28.0793,314600.0
2008-08-26 14:40:00,41.76,41.79,41.7,41.78,91900.0,28.0793,28.0995,28.039,28.0928,91900.0
2008-08-26 14:50:00,41.77,41.77,41.69,41.69,103800.0,28.0861,28.0861,28.0323,28.0323,103800.0
2008-08-26 15:00:00,41.68,41.74,41.67,41.73,254200.0,28.0256,28.0659,28.0188,28.0592,254200.0
2008-08-26 15:10:00,41.72,41.8,41.65,41.76,296800.0,28.0525,28.1062,28.0054,28.0793,296800.0
2008-08-26 15:20:00,41.76,41.84,41.74,41.83,127800.0,28.0793,28.1331,28.0659,28.1264,127800.0
2008-08-26 15:30:00,41.84,41.9,41.84,41.89,164200.0,28.1331,28.1735,28.1331,28.1668,164200.0
2008-08-26 15:40:00,41.89,41.95,41.83,41.87,553900.0,28.1668,28.2071,28.1264,28.1533,553900.0
2008-08-26 15:50:00,41.87,41.98,41.77,41.85,1725600.0,28.1533,28.2273,28.0861,28.1399,1725600.0
2008-08-26 16:00:00,41.96,42.0,41.8,41.96,6382800.0,28.2138,28.2407,28.1062,28.2138,6382800.0
2008-08-26 16:10:00,41.99,42.0,41.84,41.98,360200.0,28.234,28.2407,28.1331,28.2273,360200.0
2008-08-27 09:30:00,42.64,42.95,42.64,42.93,1003400.0,28.6711,28.8795,28.6711,28.8661,1003400.0
2008-08-27 09:40:00,42.92,42.93,42.79,42.81,582400.0,28.8593,28.8661,28.7719,28.7854,582400.0
2008-08-27 09:50:00,42.81,42.87,42.78,42.87,329300.0,28.7854,28.8257,28.7652,28.8257,329300.0
2008-08-27 10:00:00,42.87,43.03,42.86,42.98,613500.0,28.8257,28.9333,28.819,28.8997,613500.0
2008-08-27 10:10:00,42.98,43.08,42.97,43.05,364700.0,28.8997,28.9669,28.893,28.9467,364700.0
2008-08-27 10:20:00,43.06,43.14,43.02,43.12,555900.0,28.9535,29.0073,28.9266,28.9938,555900.0
2008-08-27 10:30:00,43.13,43.16,43.06,43.15,532500.0,29.0005,29.0207,28.9535,29.014,532500.0
2008-08-27 10:40:00,43.15,43.19,43.1,43.15,961300.0,29.014,29.0409,28.9804,29.014,961300.0
2008-08-27 10:50:00,43.16,43.18,42.93,43.0,706200.0,29.0207,29.0342,28.8661,28.9131,706200.0
2008-08-27 11:00:00,43.0,43.02,42.9,43.0,226300.0,28.9131,28.9266,28.8459,28.9131,226300.0
2008-08-27 11:10:00,43.0,43.09,42.99,43.06,225100.0,28.9131,28.9736,28.9064,28.9535,225100.0
2008-08-27 11:20:00,43.05,43.11,43.03,43.03,196500.0,28.9467,28.9871,28.9333,28.9333,196500.0
2008-08-27 11:30:00,43.03,43.06,42.99,43.02,306900.0,28.9333,28.9535,28.9064,28.9266,306900.0
2008-08-27 11:40:00,43.03,43.08,42.98,42.98,195400.0,28.9333,28.9669,28.8997,28.8997,195400.0
2008-08-27 11:50:00,42.99,43.03,42.97,43.03,184300.0,28.9064,28.9333,28.893,28.9333,184300.0
2008-08-27 12:00:00,43.03,43.1,43.02,43.1,165600.0,28.9333,28.9804,28.9266,28.9804,165600.0
2008-08-27 12:10:00,43.1,43.19,43.0,43.19,254700.0,28.9804,29.0409,28.9131,29.0409,254700.0
2008-08-27 12:20:00,43.19,43.22,43.15,43.15,161400.0,29.0409,29.061,29.014,29.014,161400.0
2008-08-27 12:30:00,43.16,43.23,43.15,43.19,102700.0,29.0207,29.0678,29.014,29.0409,102700.0
2008-08-27 12:40:00,43.19,43.28,43.18,43.27,290600.0,29.0409,29.1014,29.0342,29.0947,290600.0
2008-08-27 12:50:00,43.27,43.3,43.19,43.21,315000.0,29.0947,29.1148,29.0409,29.0543,315000.0
2008-08-27 13:00:00,43.2,43.22,43.17,43.2,172700.0,29.0476,29.061,29.0274,29.0476,172700.0
2008-08-27 13:10:00,43.19,43.23,43.18,43.22,127500.0,29.0409,29.0678,29.0342,29.061,127500.0
2008-08-27 13:20:00,43.21,43.21,43.13,43.18,232200.0,29.0543,29.0543,29.0005,29.0342,232200.0
2008-08-27 13:30:00,43.17,43.23,43.1,43.23,387500.0,29.0274,29.0678,28.9804,29.0678,387500.0
2008-08-27 13:40:00,43.22,43.25,43.21,43.23,78300.0,29.061,29.0812,29.0543,29.0678,78300.0
2008-08-27 13:50:00,43.23,43.24,43.18,43.2,152900.0,29.0678,29.0745,29.0342,29.0476,152900.0
2008-08-27 14:00:00,43.21,43.27,43.2,43.26,143800.0,29.0543,29.0947,29.0476,29.0879,143800.0
2008-08-27 14:10:00,43.26,43.27,43.21,43.27,192700.0,29.0879,29.0947,29.0543,29.0947,192700.0
2008-08-27 14:20:00,43.27,43.38,43.25,43.35,259600.0,29.0947,29.1686,29.0812,29.1485,259600.0
2008-08-27 14:30:00,43.36,43.36,43.32,43.35,145800.0,29.1552,29.1552,29.1283,29.1485,145800.0
2008-08-27 14:40:00,43.36,43.43,43.35,43.38,215900.0,29.1552,29.2023,29.1485,29.1686,215900.0
2008-08-27 14:50:00,43.38,43.38,43.25,43.26,168900.0,29.1686,29.1686,29.0812,29.0879,168900.0
2008-08-27 15:00:00,43.26,43.29,43.21,43.29,182800.0,29.0879,29.1081,29.0543,29.1081,182800.0
2008-08-27 15:10:00,43.28,43.29,43.14,43.15,308500.0,29.1014,29.1081,29.0073,29.014,308500.0
2008-08-27 15:20:00,43.16,43.21,43.11,43.14,414800.0,29.0207,29.0543,28.9871,29.0073,414800.0
2008-08-27 15:30:00,43.14,43.24,43.1,43.19,600000.0,29.0073,29.0745,28.9804,29.0409,600000.0
2008-08-27 15:40:00,43.19,43.32,43.17,43.27,1110700.0,29.0409,29.1283,29.0274,29.0947,1110700.0
2008-08-27 15:50:00,43.27,43.48,43.22,43.44,3079100.0,29.0947,29.2359,29.061,29.209,3079100.0
2008-08-27 16:00:00,43.44,43.46,43.13,43.19,10227200.0,29.209,29.2224,29.0005,29.0409,10227200.0
2008-08-27 16:10:00,43.19,43.35,43.14,43.24,6400.0,29.0409,29.1485,29.0073,29.0745,6400.0
2008-08-28 09:30:00,42.63,42.75,42.51,42.66,982600.0,28.6643,28.745,28.5836,28.6845,982600.0
2008-08-28 09:40:00,42.65,42.66,42.49,42.5,725700.0,28.6778,28.6845,28.5702,28.5769,725700.0
2008-08-28 09:50:00,42.51,42.63,42.47,42.6,496700.0,28.5836,28.6643,28.5568,28.6442,496700.0
2008-08-28 10:00:00,42.61,42.64,42.45,42.46,662000.0,28.6509,28.6711,28.5433,28.55,662000.0
2008-08-28 10:10:00,42.45,42.63,42.45,42.57,422900.0,28.5433,28.6643,28.5433,28.624,422900.0
2008-08-28 10:20:00,42.57,42.59,42.44,42.49,423900.0,28.624,28.6374,28.5366,28.5702,423900.0
2008-08-28 10:30:00,42.48,42.55,42.44,42.45,259600.0,28.5635,28.6105,28.5366,28.5433,259600.0
2008-08-28 10:40:00,42.44,42.59,42.4,42.56,359400.0,28.5366,28.6374,28.5097,28.6173,359400.0
2008-08-28 10:50:00,42.55,42.63,42.52,42.56,354900.0,28.6105,28.6643,28.5904,28.6173,354900.0
2008-08-28 11:00:00,42.55,42.57,42.5,42.5,153000.0,28.6105,28.624,28.5769,28.5769,153000.0
2008-08-28 11:10:00,42.51,42.6,42.5,42.59,256300.0,28.5836,28.6442,28.5769,28.6374,256300.0
2008-08-28 11:20:00,42.59,42.59,42.48,42.55,153900.0,28.6374,28.6374,28.5635,28.6105,153900.0
2008-08-28 11:30:00,42.55,42.59,42.54,42.54,101300.0,28.6105,28.6374,28.6038,28.6038,101300.0
2008-08-28 11:40:00,42.54,42.54,42.45,42.51,235600.0,28.6038,28.6038,28.5433,28.5836,235600.0
2008-08-28 11:50:00,42.51,42.64,42.49,42.63,174800.0,28.5836,28.6711,28.5702,28.6643,174800.0
2008-08-28 12:00:00,42.63,42.69,42.61,42.68,195200.0,28.6643,28.7047,28.6509,28.698,195200.0
2008-08-28 12:10:00,42.67,42.67,42.61,42.64,111400.0,28.6912,28.6912,28.6509,28.6711,111400.0
2008-08-28 12:20:00,42.63,42.64,42.54,42.61,264600.0,28.6643,28.6711,28.6038,28.6509,264600.0
2008-08-28 12:30:00,42.6,42.6,42.53,42.54,155900.0,28.6442,28.6442,28.5971,28.6038,155900.0
2008-08-28 12:40:00,42.55,42.56,42.49,42.55,133400.0,28.6105,28.6173,28.5702,28.6105,133400.0
2008-08-28 12:50:00,42.56,42.62,42.55,42.58,176300.0,28.6173,28.6576,28.6105,28.6307,176300.0
2008-08-28 13:00:00,42.57,42.57,42.51,42.51,196400.0,28.624,28.624,28.5836,28.5836,196400.0
2008-08-28 13:10:00,42.51,42.53,42.49,42.49,140000.0,28.5836,28.5971,28.5702,28.5702,140000.0
2008-08-28 13:20:00,42.5,42.58,42.48,42.58,135100.0,28.5769,28.6307,28.5635,28.6307,135100.0
2008-08-28 13:30:00,42.58,42.62,42.56,42.58,86300.0,28.6307,28.6576,28.6173,28.6307,86300.0
2008-08-28 13:40:00,42.58,42.61,42.56,42.57,99700.0,28.6307,28.6509,28.6173,28.624,99700.0
2008-08-28 13:50:00,42.58,42.6,42.56,42.6,53700.0,28.6307,28.6442,28.6173,28.6442,53700.0
2008-08-28 14:00:00,42.6,42.6,42.48,42.53,111300.0,28.6442,28.6442,28.5635,28.5971,111300.0
2008-08-28 14:10:00,42.53,42.62,42.53,42.59,113800.0,28.5971,28.6576,28.5971,28.6374,113800.0
2008-08-28 14:20:00,42.58,42.61,42.53,42.58,50800.0,28.6307,28.6509,28.5971,28.6307,50800.0
2008-08-28 14:30:00,42.58,42.67,42.57,42.67,210500.0,28.6307,28.6912,28.624,28.6912,210500.0
2008-08-28 14:40:00,42.67,42.69,42.65,42.66,119300.0,28.6912,28.7047,28.6778,28.6845,119300.0
2008-08-28 14:50:00,42.65,42.7,42.62,42.62,104400.0,28.6778,28.7114,28.6576,28.6576,104400.0
2008-08-28 15:00:00,42.62,42.69,42.6,42.67,60100.0,28.6576,28.7047,28.6442,28.6912,60100.0
2008-08-28 15:10:00,42.67,42.72,42.65,42.71,106100.0,28.6912,28.7249,28.6778,28.7181,106100.0
2008-08-28 15:20:00,42.71,42.76,42.66,42.76,132300.0,28.7181,28.7517,28.6845,28.7517,132300.0
2008-08-28 15:30:00,42.76,42.85,42.69,42.84,180700.0,28.7517,28.8123,28.7047,28.8055,180700.0
2008-08-28 15:40:00,42.84,42.86,42.78,42.79,514200.0,28.8055,28.819,28.7652,28.7719,514200.0
2008-08-28 15:50:00,42.78,42.81,42.63,42.63,1464300.0,28.7652,28.7854,28.6643,28.6643,1464300.0
2008-08-28 16:00:00,42.63,42.71,42.49,42.66,4733600.0,28.6643,28.7181,28.5702,28.6845,4733600.0
2008-08-28 16:10:00,42.59,42.59,42.59,42.59,2300.0,28.6374,28.6374,28.6374,28.6374,2300.0
2008-08-29 09:30:00,42.32,42.45,42.21,42.41,380600.0,28.4559,28.5433,28.3819,28.5164,380600.0
2008-08-29 09:40:00,42.42,42.59,42.41,42.5,391100.0,28.5231,28.6374,28.5164,28.5769,391100.0
2008-08-29 09:50:00,42.51,42.55,42.41,42.44,279200.0,28.5836,28.6105,28.5164,28.5366,279200.0
2008-08-29 10:00:00,42.45,42.48,42.32,42.36,251200.0,28.5433,28.5635,28.4559,28.4828,251200.0
2008-08-29 10:10:00,42.36,42.42,42.31,42.33,130000.0,28.4828,28.5231,28.4492,28.4626,130000.0
2008-08-29 10:20:00,42.32,42.4,42.25,42.26,261800.0,28.4559,28.5097,28.4088,28.4155,261800.0
2008-08-29 10:30:00,42.27,42.3,42.18,42.2,227300.0,28.4223,28.4424,28.3618,28.3752,227300.0
2008-08-29 10:40:00,42.2,42.2,42.1,42.18,302500.0,28.3752,28.3752,28.308,28.3618,302500.0
2008-08-29 10:50:00,42.19,42.2,42.07,42.07,214900.0,28.3685,28.3752,28.2878,28.2878,214900.0
2008-08-29 11:00:00,42.08,42.14,42.08,42.14,209600.0,28.2945,28.3349,28.2945,28.3349,209600.0
2008-08-29 11:10:00,42.14,42.18,42.12,42.14,131800.0,28.3349,28.3618,28.3214,28.3349,131800.0
2008-08-29 11:20:00,42.14,42.17,42.04,42.08,167500.0,28.3349,28.355,28.2676,28.2945,167500.0
2008-08-29 11:30:00,42.08,42.15,42.05,42.14,194000.0,28.2945,28.3416,28.2743,28.3349,194000.0
2008-08-29 11:40:00,42.14,42.27,42.14,42.17,197300.0,28.3349,28.4223,28.3349,28.355,197300.0
2008-08-29 11:50:00,42.17,42.21,42.11,42.13,67100.0,28.355,28.3819,28.3147,28.3281,67100.0
2008-08-29 12:00:00,42.14,42.17,42.07,42.11,147600.0,28.3349,28.355,28.2878,28.3147,147600.0
2008-08-29 12:10:00,42.12,42.14,42.06,42.06,68500.0,28.3214,28.3349,28.2811,28.2811,68500.0
2008-08-29 12:20:00,42.07,42.07,42.0,42.01,101600.0,28.2878,28.2878,28.2407,28.2474,101600.0
2008-08-29 12:30:00,42.02,42.06,42.01,42.03,128700.0,28.2542,28.2811,28.2474,28.2609,128700.0
2008-08-29 12:40:00,42.04,42.07,42.03,42.03,108600.0,28.2676,28.2878,28.2609,28.2609,108600.0
2008-08-29 12:50:00,42.04,42.17,42.03,42.17,127300.0,28.2676,28.355,28.2609,28.355,127300.0
2008-08-29 13:00:00,42.17,42.26,42.17,42.26,320000.0,28.355,28.4155,28.355,28.4155,320000.0
2008-08-29 13:10:00,42.27,42.29,42.24,42.29,168800.0,28.4223,28.4357,28.4021,28.4357,168800.0
2008-08-29 13:20:00,42.29,42.32,42.27,42.28,189200.0,28.4357,28.4559,28.4223,28.429,189200.0
2008-08-29 13:30:00,42.28,42.3,42.24,42.24,127000.0,28.429,28.4424,28.4021,28.4021,127000.0
2008-08-29 13:40:00,42.24,42.3,42.24,42.3,89100.0,28.4021,28.4424,28.4021,28.4424,89100.0
2008-08-29 13:50:00,42.3,42.3,42.23,42.25,123500.0,28.4424,28.4424,28.3954,28.4088,123500.0
2008-08-29 14:00:00,42.25,42.28,42.22,42.26,189400.0,28.4088,28.429,28.3887,28.4155,189400.0
2008-08-29 14:10:00,42.26,42.33,42.24,42.32,178900.0,28.4155,28.4626,28.4021,28.4559,178900.0
2008-08-29 14:20:00,42.31,42.38,42.3,42.37,121700.0,28.4492,28.4962,28.4424,28.4895,121700.0
2008-08-29 14:30:00,42.36,42.38,42.33,42.33,104200.0,28.4828,28.4962,28.4626,28.4626,104200.0
2008-08-29 14:40:00,42.33,42.33,42.29,42.32,125700.0,28.4626,28.4626,28.4357,28.4559,125700.0
2008-08-29 14:50:00,42.31,42.39,42.3,42.39,145400.0,28.4492,28.503,28.4424,28.503,145400.0
2008-08-29 15:00:00,42.38,42.4,42.29,42.34,258200.0,28.4962,28.5097,28.4357,28.4693,258200.0
2008-08-29 15:10:00,42.34,42.34,42.28,42.31,191900.0,28.4693,28.4693,28.429,28.4492,191900.0
2008-08-29 15:20:00,42.3,42.31,42.24,42.26,208400.0,28.4424,28.4492,28.4021,28.4155,208400.0
2008-08-29 15:30:00,42.26,42.33,42.24,42.28,258700.0,28.4155,28.4626,28.4021,28.429,258700.0
2008-08-29 15:40:00,42.28,42.35,42.23,42.34,514200.0,28.429,28.4761,28.3954,28.4693,514200.0
2008-08-29 15:50:00,42.34,42.36,42.09,42.12,1391000.0,28.4693,28.4828,28.3012,28.3214,1391000.0
2008-08-29 16:00:00,42.12,42.23,42.11,42.23,1636300.0,28.3214,28.3954,28.3147,28.3954,1636300.0
2008-08-29 16:10:00,42.21,42.27,42.21,42.27,1400.0,28.3819,28.4223,28.3819,28.4223,1400.0
2008-09-02 09:30:00,42.27,42.4,42.19,42.33,856800.0,28.4223,28.5097,28.3685,28.4626,856800.0
2008-09-02 09:40:00,42.33,42.49,42.25,42.42,1101000.0,28.4626,28.5702,28.4088,28.5231,1101000.0
2008-09-02 09:50:00,42.42,42.44,42.3,42.32,410500.0,28.5231,28.5366,28.4424,28.4559,410500.0
2008-09-02 10:00:00,42.32,42.39,42.24,42.26,392200.0,28.4559,28.503,28.4021,28.4155,392200.0
2008-09-02 10:10:00,42.26,42.28,42.16,42.22,213000.0,28.4155,28.429,28.3483,28.3887,213000.0
2008-09-02 10:20:00,42.21,42.22,42.02,42.05,294100.0,28.3819,28.3887,28.2542,28.2743,294100.0
2008-09-02 10:30:00,42.04,42.06,41.88,41.88,525400.0,28.2676,28.2811,28.16,28.16,525400.0
2008-09-02 10:40:00,41.88,41.96,41.84,41.96,257300.0,28.16,28.2138,28.1331,28.2138,257300.0
2008-09-02 10:50:00,41.97,42.02,41.83,41.89,489900.0,28.2206,28.2542,28.1264,28.1668,489900.0
2008-09-02 11:00:00,41.88,41.9,41.82,41.83,278000.0,28.16,28.1735,28.1197,28.1264,278000.0
2008-09-02 11:10:00,41.83,41.91,41.81,41.9,217900.0,28.1264,28.1802,28.113,28.1735,217900.0
2008-09-02 11:20:00,41.91,41.95,41.85,41.92,365800.0,28.1802,28.2071,28.1399,28.1869,365800.0
2008-09-02 11:30:00,41.93,42.02,41.85,41.99,322600.0,28.1937,28.2542,28.1399,28.234,322600.0
2008-09-02 11:40:00,41.99,42.01,41.93,41.95,162500.0,28.234,28.2474,28.1937,28.2071,162500.0
2008-09-02 11:50:00,41.95,41.96,41.89,41.91,155300.0,28.2071,28.2138,28.1668,28.1802,155300.0
2008-09-02 12:00:00,41.91,41.91,41.85,41.88,110100.0,28.1802,28.1802,28.1399,28.16,110100.0
2008-09-02 12:10:00,41.87,41.87,41.82,41.82,242200.0,28.1533,28.1533,28.1197,28.1197,242200.0
2008-09-02 12:20:00,41.83,41.84,41.62,41.65,407500.0,28.1264,28.1331,27.9852,28.0054,407500.0
2008-09-02 12:30:00,41.65,41.72,41.58,41.7,490800.0,28.0054,28.0525,27.9583,28.039,490800.0
2008-09-02 12:40:00,41.7,41.72,41.61,41.65,390400.0,28.039,28.0525,27.9785,28.0054,390400.0
2008-09-02 12:50:00,41.65,41.78,41.65,41.76,201300.0,28.0054,28.0928,28.0054,28.0793,201300.0
2008-09-02 13:00:00,41.75,41.75,41.69,41.72,72600.0,28.0726,28.0726,28.0323,28.0525,72600.0
2008-09-02 13:10:00,41.71,41.82,41.7,41.8,160100.0,28.0457,28.1197,28.039,28.1062,160100.0
2008-09-02 13:20:00,41.79,41.8,41.71,41.75,106800.0,28.0995,28.1062,28.0457,28.0726,106800.0
2008-09-02 13:30:00,41.75,41.87,41.74,41.78,144000.0,28.0726,28.1533,28.0659,28.0928,144000.0
2008-09-02 13:40:00,41.78,41.78,41.65,41.67,128200.0,28.0928,28.0928,28.0054,28.0188,128200.0
2008-09-02 13:50:00,41.66,41.66,41.52,41.54,476000.0,28.0121,28.0121,27.918,27.9314,476000.0
2008-09-02 14:00:00,41.54,41.6,41.5,41.5,260400.0,27.9314,27.9718,27.9045,27.9045,260400.0
2008-09-02 14:10:00,41.5,41.52,41.46,41.46,260400.0,27.9045,27.918,27.8776,27.8776,260400.0
2008-09-02 14:20:00,41.46,41.49,41.38,41.4,399900.0,27.8776,27.8978,27.8238,27.8373,399900.0
2008-09-02 14:30:00,41.4,41.47,41.33,41.33,205500.0,27.8373,27.8844,27.7902,27.7902,205500.0
2008-09-02 14:40:00,41.34,41.39,41.28,41.29,317200.0,27.7969,27.8306,27.7566,27.7633,317200.0
2008-09-02 14:50:00,41.29,41.3,41.2,41.23,317700.0,27.7633,27.77,27.7028,27.723,317700.0
2008-09-02 15:00:00,41.23,41.25,41.13,41.17,559800.0,27.723,27.7364,27.6557,27.6826,559800.0
2008-09-02 15:10:00,41.17,41.32,41.15,41.3,546900.0,27.6826,27.7835,27.6692,27.77,546900.0
2008-09-02 15:20:00,41.29,41.42,41.28,41.41,333900.0,27.7633,27.8507,27.7566,27.844,333900.0
2008-09-02 15:30:00,41.41,41.49,41.38,41.47,382800.0,27.844,27.8978,27.8238,27.8844,382800.0
2008-09-02 15:40:00,41.47,41.49,41.32,41.42,942400.0,27.8844,27.8978,27.7835,27.8507,942400.0
2008-09-02 15:50:00,41.41,41.44,41.25,41.28,1361300.0,27.844,27.8642,27.7364,27.7566,1361300.0
2008-09-02 16:00:00,41.28,41.45,41.23,41.29,6180500.0,27.7566,27.8709,27.723,27.7633,6180500.0
2008-09-02 16:10:00,41.3,41.3,41.3,41.3,600.0,27.77,27.77,27.77,27.77,600.0
2008-09-03 09:30:00,40.42,40.46,40.2,40.22,964300.0,27.1783,27.2052,27.0304,27.0439,964300.0
2008-09-03 09:40:00,40.22,40.31,40.14,40.3,764700.0,27.0439,27.1044,26.9901,27.0976,764700.0
2008-09-03 09:50:00,40.3,40.55,40.28,40.48,1343800.0,27.0976,27.2657,27.0842,27.2187,1343800.0
2008-09-03 10:00:00,40.47,40.57,40.34,40.34,647600.0,27.212,27.2792,27.1245,27.1245,647600.0
2008-09-03 10:10:00,40.34,40.45,40.28,40.35,659100.0,27.1245,27.1985,27.0842,27.1313,659100.0
2008-09-03 10:20:00,40.35,40.56,40.35,40.52,588200.0,27.1313,27.2725,27.1313,27.2456,588200.0
2008-09-03 10:30:00,40.53,40.86,40.53,40.69,1263800.0,27.2523,27.4742,27.2523,27.3599,1263800.0
2008-09-03 10:40:00,40.68,40.76,40.63,40.72,868000.0,27.3532,27.407,27.3195,27.3801,868000.0
2008-09-03 10:50:00,40.71,40.73,40.44,40.49,259200.0,27.3733,27.3868,27.1918,27.2254,259200.0
2008-09-03 11:00:00,40.49,40.61,40.49,40.51,377900.0,27.2254,27.3061,27.2254,27.2389,377900.0
2008-09-03 11:10:00,40.5,40.51,40.31,40.38,449100.0,27.2321,27.2389,27.1044,27.1514,449100.0
2008-09-03 11:20:00,40.37,40.44,40.34,40.4,399500.0,27.1447,27.1918,27.1245,27.1649,399500.0
2008-09-03 11:30:00,40.4,40.43,40.17,40.2,624000.0,27.1649,27.1851,27.0102,27.0304,624000.0
2008-09-03 11:40:00,40.21,40.27,40.17,40.27,383100.0,27.0371,27.0775,27.0102,27.0775,383100.0
2008-09-03 11:50:00,40.26,40.31,40.16,40.18,246300.0,27.0708,27.1044,27.0035,27.017,246300.0
2008-09-03 12:00:00,40.17,40.25,40.06,40.22,1219600.0,27.0102,27.064,26.9363,27.0439,1219600.0
2008-09-03 12:10:00,40.23,40.25,40.17,40.25,206600.0,27.0506,27.064,27.0102,27.064,206600.0
2008-09-03 12:20:00,40.25,40.26,40.17,40.21,449900.0,27.064,27.0708,27.0102,27.0371,449900.0
2008-09-03 12:30:00,40.22,40.24,40.17,40.23,232600.0,27.0439,27.0573,27.0102,27.0506,232600.0
2008-09-03 12:40:00,40.24,40.25,40.19,40.19,240700.0,27.0573,27.064,27.0237,27.0237,240700.0
2008-09-03 12:50:00,40.19,40.26,40.19,40.19,157300.0,27.0237,27.0708,27.0237,27.0237,157300.0
2008-09-03 13:00:00,40.19,40.23,40.11,40.2,175600.0,27.0237,27.0506,26.9699,27.0304,175600.0
2008-09-03 13:10:00,40.2,40.29,40.17,40.26,229100.0,27.0304,27.0909,27.0102,27.0708,229100.0
2008-09-03 13:20:00,40.26,40.31,40.25,40.3,241800.0,27.0708,27.1044,27.064,27.0976,241800.0
2008-09-03 13:30:00,40.3,40.34,40.28,40.31,86800.0,27.0976,27.1245,27.0842,27.1044,86800.0
2008-09-03 13:40:00,40.31,40.36,40.28,40.35,188900.0,27.1044,27.138,27.0842,27.1313,188900.0
2008-09-03 13:50:00,40.36,40.38,40.28,40.33,320300.0,27.138,27.1514,27.0842,27.1178,320300.0
2008-09-03 14:00:00,40.32,40.36,40.19,40.27,426200.0,27.1111,27.138,27.0237,27.0775,426200.0
2008-09-03 14:10:00,40.27,40.28,40.09,40.11,366400.0,27.0775,27.0842,26.9564,26.9699,366400.0
2008-09-03 14:20:00,40.1,40.1,40.0,40.07,566700.0,26.9632,26.9632,26.8959,26.943,566700.0
2008-09-03 14:30:00,40.06,40.1,40.01,40.1,369700.0,26.9363,26.9632,26.9027,26.9632,369700.0
2008-09-03 14:40:00,40.1,40.17,40.06,40.09,204100.0,26.9632,27.0102,26.9363,26.9564,204100.0
2008-09-03 14:50:00,40.08,40.08,40.0,40.02,283800.0,26.9497,26.9497,26.8959,26.9094,283800.0
2008-09-03 15:00:00,40.02,40.12,40.02,40.03,399100.0,26.9094,26.9766,26.9094,26.9161,399100.0
2008-09-03 15:10:00,40.02,40.08,39.95,40.01,559300.0,26.9094,26.9497,26.8623,26.9027,559300.0
2008-09-03 15:20:00,40.01,40.23,39.99,40.11,464800.0,26.9027,27.0506,26.8892,26.9699,464800.0
2008-09-03 15:30:00,40.11,40.3,40.05,40.28,563500.0,26.9699,27.0976,26.9295,27.0842,563500.0
2008-09-03 15:40:00,40.29,40.34,40.19,40.3,752400.0,27.0909,27.1245,27.0237,27.0976,752400.0
2008-09-03 15:50:00,40.3,40.56,40.15,40.18,2799200.0,27.0976,27.2725,26.9968,27.017,2799200.0
2008-09-03 16:00:00,40.19,40.22,39.94,40.2,4855200.0,27.0237,27.0439,26.8556,27.0304,4855200.0
2008-09-03 16:10:00,40.2,40.2,40.2,40.2,0.0,27.0304,27.0304,27.0304,27.0304,0.0
2008-09-04 09:30:00,39.41,39.52,39.36,39.45,829700.0,26.4992,26.5732,26.4656,26.5261,829700.0
2008-09-04 09:40:00,39.45,39.48,39.22,39.33,637000.0,26.5261,26.5463,26.3715,26.4454,637000.0
2008-09-04 09:50:00,39.34,39.46,39.29,39.41,459100.0,26.4521,26.5328,26.4185,26.4992,459100.0
2008-09-04 10:00:00,39.4,39.53,39.39,39.46,569400.0,26.4925,26.5799,26.4858,26.5328,569400.0
2008-09-04 10:10:00,39.46,39.48,39.37,39.38,398000.0,26.5328,26.5463,26.4723,26.479,398000.0
2008-09-04 10:20:00,39.39,39.4,39.25,39.31,517000.0,26.4858,26.4925,26.3916,26.432,517000.0
2008-09-04 10:30:00,39.31,39.31,38.93,38.99,989000.0,26.432,26.432,26.1765,26.2168,989000.0
2008-09-04 10:40:00,38.98,38.98,38.8,38.83,729500.0,26.2101,26.2101,26.089,26.1092,729500.0
2008-09-04 10:50:00,38.83,38.96,38.76,38.95,839500.0,26.1092,26.1966,26.0622,26.1899,839500.0
2008-09-04 11:00:00,38.95,39.0,38.7,38.76,754000.0,26.1899,26.2235,26.0218,26.0622,754000.0
2008-09-04 11:10:00,38.76,38.82,38.67,38.68,689300.0,26.0622,26.1025,26.0016,26.0084,689300.0
2008-09-04 11:20:00,38.67,38.69,38.51,38.59,955300.0,26.0016,26.0151,25.8941,25.9478,955300.0
2008-09-04 11:30:00,38.58,38.63,38.52,38.59,535400.0,25.9411,25.9747,25.9008,25.9478,535400.0
2008-09-04 11:40:00,38.59,38.68,38.58,38.66,587100.0,25.9478,26.0084,25.9411,25.9949,587100.0
2008-09-04 11:50:00,38.66,38.74,38.6,38.6,418000.0,25.9949,26.0487,25.9546,25.9546,418000.0
2008-09-04 12:00:00,38.6,38.74,38.6,38.72,587300.0,25.9546,26.0487,25.9546,26.0353,587300.0
2008-09-04 12:10:00,38.73,38.77,38.7,38.71,292600.0,26.042,26.0689,26.0218,26.0285,292600.0
2008-09-04 12:20:00,38.71,38.77,38.69,38.75,159900.0,26.0285,26.0689,26.0151,26.0554,159900.0
2008-09-04 12:30:00,38.74,38.74,38.67,38.67,176200.0,26.0487,26.0487,26.0016,26.0016,176200.0
2008-09-04 12:40:00,38.67,38.68,38.55,38.55,218100.0,26.0016,26.0084,25.921,25.921,218100.0
2008-09-04 12:50:00,38.56,38.59,38.5,38.56,361100.0,25.9277,25.9478,25.8873,25.9277,361100.0
2008-09-04 13:00:00,38.55,38.62,38.52,38.53,302800.0,25.921,25.968,25.9008,25.9075,302800.0
2008-09-04 13:10:00,38.53,38.56,38.44,38.44,440200.0,25.9075,25.9277,25.847,25.847,440200.0
2008-09-04 13:20:00,38.44,38.44,38.29,38.33,664500.0,25.847,25.847,25.7461,25.773,664500.0
2008-09-04 13:30:00,38.33,38.45,38.27,38.39,497900.0,25.773,25.8537,25.7327,25.8134,497900.0
2008-09-04 13:40:00,38.4,38.48,38.39,38.47,218200.0,25.8201,25.8739,25.8134,25.8672,218200.0
2008-09-04 13:50:00,38.47,38.5,38.42,38.49,350400.0,25.8672,25.8873,25.8335,25.8806,350400.0
2008-09-04 14:00:00,38.5,38.5,38.29,38.3,277600.0,25.8873,25.8873,25.7461,25.7529,277600.0
2008-09-04 14:10:00,38.3,38.36,38.22,38.22,320500.0,25.7529,25.7932,25.6991,25.6991,320500.0
2008-09-04 14:20:00,38.22,38.44,38.22,38.35,711500.0,25.6991,25.847,25.6991,25.7865,711500.0
2008-09-04 14:30:00,38.35,38.36,38.24,38.36,494200.0,25.7865,25.7932,25.7125,25.7932,494200.0
2008-09-04 14:40:00,38.36,38.41,38.33,38.37,466700.0,25.7932,25.8268,25.773,25.7999,466700.0
2008-09-04 14:50:00,38.37,38.4,38.31,38.39,410700.0,25.7999,25.8201,25.7596,25.8134,410700.0
2008-09-04 15:00:00,38.39,38.61,38.36,38.59,720900.0,25.8134,25.9613,25.7932,25.9478,720900.0
2008-09-04 15:10:00,38.59,38.73,38.55,38.67,750600.0,25.9478,26.042,25.921,26.0016,750600.0
2008-09-04 15:20:00,38.67,38.67,38.5,38.6,692800.0,26.0016,26.0016,25.8873,25.9546,692800.0
2008-09-04 15:30:00,38.6,38.63,38.42,38.42,634600.0,25.9546,25.9747,25.8335,25.8335,634600.0
2008-09-04 15:40:00,38.42,38.49,38.35,38.42,1312400.0,25.8335,25.8806,25.7865,25.8335,1312400.0
2008-09-04 15:50:00,38.42,38.5,38.21,38.21,2805400.0,25.8335,25.8873,25.6923,25.6923,2805400.0
2008-09-04 16:00:00,38.2,40.0,38.11,38.28,8824000.0,25.6856,26.8959,25.6251,25.7394,8824000.0
2008-09-04 16:10:00,38.2,38.2,38.14,38.2,446300.0,25.6856,25.6856,25.6453,25.6856,446300.0
2008-09-05 09:30:00,38.24,38.44,38.09,38.09,807200.0,25.7125,25.847,25.6116,25.6116,807200.0
2008-09-05 09:40:00,38.09,38.37,38.02,38.31,810000.0,25.6116,25.7999,25.5646,25.7596,810000.0
2008-09-05 09:50:00,38.31,38.39,38.24,38.33,712500.0,25.7596,25.8134,25.7125,25.773,712500.0
2008-09-05 10:00:00,38.32,38.48,38.19,38.23,676000.0,25.7663,25.8739,25.6789,25.7058,676000.0
2008-09-05 10:10:00,38.23,38.23,38.02,38.11,550100.0,25.7058,25.7058,25.5646,25.6251,550100.0
2008-09-05 10:20:00,38.12,38.24,38.0,38.0,694900.0,25.6318,25.7125,25.5511,25.5511,694900.0
2008-09-05 10:30:00,38.0,38.17,37.91,38.07,773000.0,25.5511,25.6654,25.4906,25.5982,773000.0
2008-09-05 10:40:00,38.07,38.12,37.88,37.92,471200.0,25.5982,25.6318,25.4704,25.4973,471200.0
2008-09-05 10:50:00,37.91,38.05,37.76,37.76,724600.0,25.4906,25.5848,25.3898,25.3898,724600.0
2008-09-05 11:00:00,37.76,37.91,37.71,37.81,375600.0,25.3898,25.4906,25.3561,25.4234,375600.0
2008-09-05 11:10:00,37.81,37.86,37.73,37.77,389400.0,25.4234,25.457,25.3696,25.3965,389400.0
2008-09-05 11:20:00,37.76,38.04,37.76,38.02,253600.0,25.3898,25.578,25.3898,25.5646,253600.0
2008-09-05 11:30:00,38.02,38.12,37.97,38.08,339300.0,25.5646,25.6318,25.531,25.6049,339300.0
2008-09-05 11:40:00,38.07,38.22,38.07,38.22,382600.0,25.5982,25.6991,25.5982,25.6991,382600.0
2008-09-05 11:50:00,38.22,38.55,38.2,38.43,989000.0,25.6991,25.921,25.6856,25.8403,989000.0
2008-09-05 12:00:00,38.42,38.47,38.28,38.34,434000.0,25.8335,25.8672,25.7394,25.7797,434000.0
2008-09-05 12:10:00,38.34,38.44,38.25,38.29,321100.0,25.7797,25.847,25.7192,25.7461,321100.0
2008-09-05 12:20:00,38.3,38.37,38.24,38.37,286800.0,25.7529,25.7999,25.7125,25.7999,286800.0
2008-09-05 12:30:00,38.37,38.48,38.32,38.37,259700.0,25.7999,25.8739,25.7663,25.7999,259700.0
2008-09-05 12:40:00,38.36,38.42,38.32,38.4,184000.0,25.7932,25.8335,25.7663,25.8201,184000.0
2008-09-05 12:50:00,38.4,38.43,38.28,38.31,230100.0,25.8201,25.8403,25.7394,25.7596,230100.0
2008-09-05 13:00:00,38.32,38.47,38.29,38.38,171400.0,25.7663,25.8672,25.7461,25.8066,171400.0
2008-09-05 13:10:00,38.37,38.55,38.36,38.43,263100.0,25.7999,25.921,25.7932,25.8403,263100.0
2008-09-05 13:20:00,38.43,38.45,38.37,38.41,220600.0,25.8403,25.8537,25.7999,25.8268,220600.0
2008-09-05 13:30:00,38.44,38.62,38.38,38.38,283900.0,25.847,25.968,25.8066,25.8066,283900.0
2008-09-05 13:40:00,38.39,38.52,38.39,38.43,266700.0,25.8134,25.9008,25.8134,25.8403,266700.0
2008-09-05 13:50:00,38.43,38.57,38.4,38.57,146300.0,25.8403,25.9344,25.8201,25.9344,146300.0
2008-09-05 14:00:00,38.56,38.63,38.46,38.62,330800.0,25.9277,25.9747,25.8604,25.968,330800.0
2008-09-05 14:10:00,38.63,38.68,38.56,38.64,325900.0,25.9747,26.0084,25.9277,25.9815,325900.0
2008-09-05 14:20:00,38.65,38.7,38.6,38.67,399100.0,25.9882,26.0218,25.9546,26.0016,399100.0
2008-09-05 14:30:00,38.66,38.69,38.6,38.63,221300.0,25.9949,26.0151,25.9546,25.9747,221300.0
2008-09-05 14:40:00,38.62,38.73,38.59,38.68,288400.0,25.968,26.042,25.9478,26.0084,288400.0
2008-09-05 14:50:00,38.69,38.96,38.68,38.96,502300.0,26.0151,26.1966,26.0084,26.1966,502300.0
2008-09-05 15:00:00,38.95,38.96,38.76,38.77,603900.0,26.1899,26.1966,26.0622,26.0689,603900.0
2008-09-05 15:10:00,38.78,38.8,38.66,38.77,562300.0,26.0756,26.089,25.9949,26.0689,562300.0
2008-09-05 15:20:00,38.77,38.79,38.68,38.76,356100.0,26.0689,26.0823,26.0084,26.0622,356100.0
2008-09-05 15:30:00,38.77,38.88,38.74,38.86,601800.0,26.0689,26.1428,26.0487,26.1294,601800.0
2008-09-05 15:40:00,38.85,38.93,38.79,38.89,841000.0,26.1227,26.1765,26.0823,26.1496,841000.0
2008-09-05 15:50:00,38.89,39.19,38.87,39.15,2765700.0,26.1496,26.3513,26.1361,26.3244,2765700.0
2008-09-05 16:00:00,39.15,39.18,38.42,39.0,5178000.0,26.3244,26.3446,25.8335,26.2235,5178000.0
2008-09-05 16:10:00,38.64,38.64,38.64,38.64,140000.0,25.9815,25.9815,25.9815,25.9815,140000.0
2008-09-08 09:30:00,40.53,40.56,40.2,40.2,1061500.0,27.2523,27.2725,27.0304,27.0304,1061500.0
2008-09-08 09:40:00,40.2,40.33,39.87,39.91,950000.0,27.0304,27.1178,26.8085,26.8354,950000.0
2008-09-08 09:50:00,39.9,40.53,39.6,39.62,1609400.0,26.8287,27.2523,26.627,26.6404,1609400.0
2008-09-08 10:00:00,39.62,39.99,39.55,39.97,1438600.0,26.6404,26.8892,26.5933,26.8758,1438600.0
2008-09-08 10:10:00,39.97,39.97,39.66,39.73,665800.0,26.8758,26.8758,26.6673,26.7144,665800.0
2008-09-08 10:20:00,39.73,39.78,39.7,39.74,329900.0,26.7144,26.748,26.6942,26.7211,329900.0
2008-09-08 10:30:00,39.75,39.88,39.74,39.81,577400.0,26.7278,26.8152,26.7211,26.7682,577400.0
2008-09-08 10:40:00,39.81,40.05,39.8,39.95,913800.0,26.7682,26.9295,26.7614,26.8623,913800.0
2008-09-08 10:50:00,39.95,39.95,39.53,39.54,594200.0,26.8623,26.8623,26.5799,26.5866,594200.0
2008-09-08 11:00:00,39.54,39.63,39.38,39.54,923900.0,26.5866,26.6471,26.479,26.5866,923900.0
2008-09-08 11:10:00,39.54,39.76,39.51,39.59,445300.0,26.5866,26.7346,26.5665,26.6202,445300.0
2008-09-08 11:20:00,39.58,39.64,39.33,39.38,389600.0,26.6135,26.6539,26.4454,26.479,389600.0
2008-09-08 11:30:00,39.39,39.54,39.32,39.46,479700.0,26.4858,26.5866,26.4387,26.5328,479700.0
2008-09-08 11:40:00,39.46,39.48,39.25,39.29,479300.0,26.5328,26.5463,26.3916,26.4185,479300.0
2008-09-08 11:50:00,39.29,39.37,38.97,39.1,660700.0,26.4185,26.4723,26.2034,26.2908,660700.0
2008-09-08 12:00:00,39.11,39.22,38.92,38.98,690300.0,26.2975,26.3715,26.1697,26.2101,690300.0
2008-09-08 12:10:00,38.97,39.05,38.87,39.01,638700.0,26.2034,26.2571,26.1361,26.2303,638700.0
2008-09-08 12:20:00,39.01,39.19,39.0,39.16,389200.0,26.2303,26.3513,26.2235,26.3311,389200.0
2008-09-08 12:30:00,39.16,39.35,39.15,39.28,587500.0,26.3311,26.4589,26.3244,26.4118,587500.0
2008-09-08 12:40:00,39.29,39.35,39.26,39.26,365500.0,26.4185,26.4589,26.3984,26.3984,365500.0
2008-09-08 12:50:00,39.27,39.32,39.18,39.29,308300.0,26.4051,26.4387,26.3446,26.4185,308300.0
2008-09-08 13:00:00,39.29,39.36,39.07,39.07,237200.0,26.4185,26.4656,26.2706,26.2706,237200.0
2008-09-08 13:10:00,39.07,39.21,39.06,39.14,262300.0,26.2706,26.3647,26.2639,26.3177,262300.0
2008-09-08 13:20:00,39.14,39.2,39.09,39.14,192500.0,26.3177,26.358,26.284,26.3177,192500.0
2008-09-08 13:30:00,39.14,39.19,39.0,39.02,264200.0,26.3177,26.3513,26.2235,26.237,264200.0
2008-09-08 13:40:00,39.02,39.1,38.99,39.0,256000.0,26.237,26.2908,26.2168,26.2235,256000.0
2008-09-08 13:50:00,39.0,39.01,38.82,38.87,522600.0,26.2235,26.2303,26.1025,26.1361,522600.0
2008-09-08 14:00:00,38.87,39.11,38.8,39.1,471200.0,26.1361,26.2975,26.089,26.2908,471200.0
2008-09-08 14:10:00,39.11,39.19,39.0,39.05,326000.0,26.2975,26.3513,26.2235,26.2571,326000.0
2008-09-08 14:20:00,39.05,39.24,38.99,39.22,250700.0,26.2571,26.3849,26.2168,26.3715,250700.0
2008-09-08 14:30:00,39.22,39.36,39.16,39.32,314100.0,26.3715,26.4656,26.3311,26.4387,314100.0
2008-09-08 14:40:00,39.32,39.41,39.23,39.26,367300.0,26.4387,26.4992,26.3782,26.3984,367300.0
2008-09-08 14:50:00,39.25,39.36,39.23,39.3,199300.0,26.3916,26.4656,26.3782,26.4252,199300.0
2008-09-08 15:00:00,39.3,39.33,39.1,39.1,338900.0,26.4252,26.4454,26.2908,26.2908,338900.0
2008-09-08 15:10:00,39.1,39.37,39.05,39.34,364400.0,26.2908,26.4723,26.2571,26.4521,364400.0
2008-09-08 15:20:00,39.35,39.5,39.33,39.44,535800.0,26.4589,26.5597,26.4454,26.5194,535800.0
2008-09-08 15:30:00,39.45,39.71,39.42,39.65,988000.0,26.5261,26.7009,26.5059,26.6606,988000.0
2008-09-08 15:40:00,39.65,39.75,39.56,39.67,982100.0,26.6606,26.7278,26.6001,26.674,982100.0
2008-09-08 15:50:00,39.67,39.74,39.54,39.71,1981800.0,26.674,26.7211,26.5866,26.7009,1981800.0
2008-09-08 16:00:00,39.69,39.75,39.34,39.72,8487200.0,26.6875,26.7278,26.4521,26.7077,8487200.0
2008-09-08 16:10:00,39.8,39.85,39.8,39.85,6900.0,26.7614,26.7951,26.7614,26.7951,6900.0
2008-09-09 09:30:00,39.22,39.23,38.74,38.87,863400.0,26.3715,26.3782,26.0487,26.1361,863400.0
2008-09-09 09:40:00,38.86,39.24,38.79,39.2,569800.0,26.1294,26.3849,26.0823,26.358,569800.0
2008-09-09 09:50:00,39.2,39.36,39.03,39.24,1291100.0,26.358,26.4656,26.2437,26.3849,1291100.0
2008-09-09 10:00:00,39.23,39.34,39.08,39.22,540100.0,26.3782,26.4521,26.2773,26.3715,540100.0
2008-09-09 10:10:00,39.23,39.24,39.0,39.02,437000.0,26.3782,26.3849,26.2235,26.237,437000.0
2008-09-09 10:20:00,39.01,39.12,38.9,38.91,373300.0,26.2303,26.3042,26.1563,26.163,373300.0
2008-09-09 10:30:00,38.91,38.97,38.82,38.97,447600.0,26.163,26.2034,26.1025,26.2034,447600.0
2008-09-09 10:40:00,38.97,38.98,38.68,38.72,354600.0,26.2034,26.2101,26.0084,26.0353,354600.0
2008-09-09 10:50:00,38.72,38.72,38.35,38.36,1082300.0,26.0353,26.0353,25.7865,25.7932,1082300.0
2008-09-09 11:00:00,38.36,38.53,38.3,38.44,840000.0,25.7932,25.9075,25.7529,25.847,840000.0
2008-09-09 11:10:00,38.44,38.45,38.27,38.43,460000.0,25.847,25.8537,25.7327,25.8403,460000.0
2008-09-09 11:20:00,38.45,38.69,38.45,38.67,414600.0,25.8537,26.0151,25.8537,26.0016,414600.0
2008-09-09 11:30:00,38.66,38.66,38.51,38.57,288800.0,25.9949,25.9949,25.8941,25.9344,288800.0
2008-09-09 11:40:00,38.57,38.63,38.48,38.54,230000.0,25.9344,25.9747,25.8739,25.9142,230000.0
2008-09-09 11:50:00,38.53,38.53,38.42,38.43,338200.0,25.9075,25.9075,25.8335,25.8403,338200.0
2008-09-09 12:00:00,38.42,38.52,38.36,38.36,576500.0,25.8335,25.9008,25.7932,25.7932,576500.0
2008-09-09 12:10:00,38.35,38.44,38.3,38.35,323900.0,25.7865,25.847,25.7529,25.7865,323900.0
2008-09-09 12:20:00,38.35,38.46,38.35,38.44,383200.0,25.7865,25.8604,25.7865,25.847,383200.0
2008-09-09 12:30:00,38.42,38.54,38.4,38.48,292100.0,25.8335,25.9142,25.8201,25.8739,292100.0
2008-09-09 12:40:00,38.47,38.55,38.36,38.5,388500.0,25.8672,25.921,25.7932,25.8873,388500.0
2008-09-09 12:50:00,38.5,38.54,38.37,38.38,201900.0,25.8873,25.9142,25.7999,25.8066,201900.0
2008-09-09 13:00:00,38.38,38.54,38.32,38.51,252600.0,25.8066,25.9142,25.7663,25.8941,252600.0
2008-09-09 13:10:00,38.51,38.57,38.39,38.57,354500.0,25.8941,25.9344,25.8134,25.9344,354500.0
2008-09-09 13:20:00,38.56,38.58,38.37,38.42,334900.0,25.9277,25.9411,25.7999,25.8335,334900.0
2008-09-09 13:30:00,38.43,38.46,38.33,38.39,304800.0,25.8403,25.8604,25.773,25.8134,304800.0
2008-09-09 13:40:00,38.38,38.38,38.18,38.19,364300.0,25.8066,25.8066,25.6722,25.6789,364300.0
2008-09-09 13:50:00,38.19,38.28,38.15,38.18,509400.0,25.6789,25.7394,25.652,25.6722,509400.0
2008-09-09 14:00:00,38.17,38.23,38.12,38.19,341700.0,25.6654,25.7058,25.6318,25.6789,341700.0
2008-09-09 14:10:00,38.2,38.2,38.06,38.11,444400.0,25.6856,25.6856,25.5915,25.6251,444400.0
2008-09-09 14:20:00,38.11,38.2,38.07,38.11,435900.0,25.6251,25.6856,25.5982,25.6251,435900.0
2008-09-09 14:30:00,38.12,38.15,37.91,37.94,593700.0,25.6318,25.652,25.4906,25.5108,593700.0
2008-09-09 14:40:00,37.95,38.05,37.8,38.05,833200.0,25.5175,25.5848,25.4167,25.5848,833200.0
2008-09-09 14:50:00,38.06,38.07,37.87,37.96,415000.0,25.5915,25.5982,25.4637,25.5242,415000.0
2008-09-09 15:00:00,37.96,37.98,37.71,37.75,986700.0,25.5242,25.5377,25.3561,25.383,986700.0
2008-09-09 15:10:00,37.74,37.94,37.72,37.87,801000.0,25.3763,25.5108,25.3629,25.4637,801000.0
2008-09-09 15:20:00,37.87,38.05,37.86,37.97,785600.0,25.4637,25.5848,25.457,25.531,785600.0
2008-09-09 15:30:00,37.98,38.15,37.88,37.94,889700.0,25.5377,25.652,25.4704,25.5108,889700.0
2008-09-09 15:40:00,37.94,37.94,37.73,37.73,1424000.0,25.5108,25.5108,25.3696,25.3696,1424000.0
2008-09-09 15:50:00,37.72,37.8,37.5,37.55,3091500.0,25.3629,25.4167,25.2149,25.2486,3091500.0
2008-09-09 16:00:00,37.67,37.8,37.51,37.71,4460300.0,25.3292,25.4167,25.2217,25.3561,4460300.0
2008-09-09 16:10:00,37.71,37.76,37.6,37.7,919000.0,25.3561,25.3898,25.2822,25.3494,919000.0
2008-09-10 09:30:00,37.94,38.11,37.87,37.88,721400.0,25.5108,25.6251,25.4637,25.4704,721400.0
2008-09-10 09:40:00,37.87,38.18,37.85,38.16,731000.0,25.4637,25.6722,25.4503,25.6587,731000.0
2008-09-10 09:50:00,38.16,38.36,38.14,38.19,591000.0,25.6587,25.7932,25.6453,25.6789,591000.0
2008-09-10 10:00:00,38.19,38.27,38.12,38.19,694400.0,25.6789,25.7327,25.6318,25.6789,694400.0
2008-09-10 10:10:00,38.2,38.2,37.97,38.02,628900.0,25.6856,25.6856,25.531,25.5646,628900.0
2008-09-10 10:20:00,38.03,38.1,37.87,37.93,535600.0,25.5713,25.6184,25.4637,25.5041,535600.0
2008-09-10 10:30:00,37.93,38.0,37.86,37.94,734000.0,25.5041,25.5511,25.457,25.5108,734000.0
2008-09-10 10:40:00,37.95,37.96,37.71,37.74,373600.0,25.5175,25.5242,25.3561,25.3763,373600.0
2008-09-10 10:50:00,37.74,37.81,37.55,37.61,426000.0,25.3763,25.4234,25.2486,25.2889,426000.0
2008-09-10 11:00:00,37.62,37.71,37.5,37.66,372700.0,25.2956,25.3561,25.2149,25.3225,372700.0
2008-09-10 11:10:00,37.66,37.66,37.5,37.56,272500.0,25.3225,25.3225,25.2149,25.2553,272500.0
2008-09-10 11:20:00,37.56,37.57,37.4,37.43,387500.0,25.2553,25.262,25.1477,25.1679,387500.0
2008-09-10 11:30:00,37.42,37.66,37.35,37.61,624000.0,25.1611,25.3225,25.1141,25.2889,624000.0
2008-09-10 11:40:00,37.61,37.77,37.61,37.73,414500.0,25.2889,25.3965,25.2889,25.3696,414500.0
2008-09-10 11:50:00,37.74,37.77,37.63,37.64,373700.0,25.3763,25.3965,25.3023,25.3091,373700.0
2008-09-10 12:00:00,37.65,37.91,37.62,37.84,305100.0,25.3158,25.4906,25.2956,25.4435,305100.0
2008-09-10 12:10:00,37.85,37.85,37.69,37.76,292000.0,25.4503,25.4503,25.3427,25.3898,292000.0
2008-09-10 12:20:00,37.76,37.78,37.7,37.76,194100.0,25.3898,25.4032,25.3494,25.3898,194100.0
2008-09-10 12:30:00,37.76,37.94,37.73,37.93,626700.0,25.3898,25.5108,25.3696,25.5041,626700.0
2008-09-10 12:40:00,37.93,38.04,37.85,37.92,524700.0,25.5041,25.578,25.4503,25.4973,524700.0
2008-09-10 12:50:00,37.92,37.93,37.84,37.84,92100.0,25.4973,25.5041,25.4435,25.4435,92100.0
2008-09-10 13:00:00,37.84,37.87,37.75,37.75,180400.0,25.4435,25.4637,25.383,25.383,180400.0
2008-09-10 13:10:00,37.75,37.79,37.7,37.73,122800.0,25.383,25.4099,25.3494,25.3696,122800.0
2008-09-10 13:20:00,37.74,37.79,37.71,37.77,111600.0,25.3763,25.4099,25.3561,25.3965,111600.0
2008-09-10 13:30:00,37.77,38.0,37.74,38.0,180000.0,25.3965,25.5511,25.3763,25.5511,180000.0
2008-09-10 13:40:00,38.0,38.02,37.87,37.89,228200.0,25.5511,25.5646,25.4637,25.4772,228200.0
2008-09-10 13:50:00,37.89,37.94,37.8,37.86,219200.0,25.4772,25.5108,25.4167,25.457,219200.0
2008-09-10 14:00:00,37.87,37.98,37.85,37.97,165300.0,25.4637,25.5377,25.4503,25.531,165300.0
2008-09-10 14:10:00,37.97,38.19,37.95,38.18,314800.0,25.531,25.6789,25.5175,25.6722,314800.0
2008-09-10 14:20:00,38.19,38.27,38.15,38.26,813200.0,25.6789,25.7327,25.652,25.726,813200.0
2008-09-10 14:30:00,38.26,38.44,38.26,38.35,424300.0,25.726,25.847,25.726,25.7865,424300.0
2008-09-10 14:40:00,38.35,38.38,38.27,38.34,242400.0,25.7865,25.8066,25.7327,25.7797,242400.0
2008-09-10 14:50:00,38.33,38.37,38.11,38.24,379500.0,25.773,25.7999,25.6251,25.7125,379500.0
2008-09-10 15:00:00,38.24,38.4,38.24,38.29,709300.0,25.7125,25.8201,25.7125,25.7461,709300.0
2008-09-10 15:10:00,38.29,38.45,38.19,38.44,565700.0,25.7461,25.8537,25.6789,25.847,565700.0
2008-09-10 15:20:00,38.44,38.51,38.28,38.32,959200.0,25.847,25.8941,25.7394,25.7663,959200.0
2008-09-10 15:30:00,38.32,38.36,38.09,38.1,540500.0,25.7663,25.7932,25.6116,25.6184,540500.0
2008-09-10 15:40:00,38.09,38.26,38.09,38.16,731700.0,25.6116,25.726,25.6116,25.6587,731700.0
2008-09-10 15:50:00,38.17,38.2,38.01,38.08,1251200.0,25.6654,25.6856,25.5579,25.6049,1251200.0
2008-09-10 16:00:00,38.05,38.21,38.05,38.21,2688400.0,25.5848,25.6923,25.5848,25.6923,2688400.0
2008-09-10 16:10:00,38.21,38.24,38.21,38.24,17600.0,25.6923,25.7125,25.6923,25.7125,17600.0
2008-09-11 09:30:00,36.36,36.55,36.22,36.34,1697200.0,24.4484,24.5762,24.3543,24.435,1697200.0
2008-09-11 09:40:00,36.35,36.44,36.06,36.12,1364700.0,24.4417,24.5022,24.2467,24.287,1364700.0
2008-09-11 09:50:00,36.13,36.35,36.13,36.21,878900.0,24.2937,24.4417,24.2937,24.3475,878900.0
2008-09-11 10:00:00,36.2,36.44,36.2,36.35,920000.0,24.3408,24.5022,24.3408,24.4417,920000.0
2008-09-11 10:10:00,36.35,36.5,36.3,36.34,741400.0,24.4417,24.5425,24.4081,24.435,741400.0
2008-09-11 10:20:00,36.35,36.5,36.31,36.43,543200.0,24.4417,24.5425,24.4148,24.4955,543200.0
2008-09-11 10:30:00,36.43,36.49,36.32,36.46,690600.0,24.4955,24.5358,24.4215,24.5156,690600.0
2008-09-11 10:40:00,36.48,36.6,36.44,36.6,593300.0,24.5291,24.6098,24.5022,24.6098,593300.0
2008-09-11 10:50:00,36.6,36.8,36.59,36.69,977800.0,24.6098,24.7443,24.603,24.6703,977800.0
2008-09-11 11:00:00,36.69,36.88,36.62,36.73,559000.0,24.6703,24.798,24.6232,24.6972,559000.0
2008-09-11 11:10:00,36.73,36.75,36.58,36.65,556700.0,24.6972,24.7106,24.5963,24.6434,556700.0
2008-09-11 11:20:00,36.65,36.7,36.62,36.67,421200.0,24.6434,24.677,24.6232,24.6568,421200.0
2008-09-11 11:30:00,36.67,36.95,36.66,36.87,404400.0,24.6568,24.8451,24.6501,24.7913,404400.0
2008-09-11 11:40:00,36.86,37.0,36.83,36.86,447100.0,24.7846,24.8787,24.7644,24.7846,447100.0
2008-09-11 11:50:00,36.86,37.05,36.86,36.97,617300.0,24.7846,24.9124,24.7846,24.8586,617300.0
2008-09-11 12:00:00,36.97,37.24,36.97,37.16,921900.0,24.8586,25.0401,24.8586,24.9863,921900.0
2008-09-11 12:10:00,37.15,37.16,36.99,36.99,314200.0,24.9796,24.9863,24.872,24.872,314200.0
2008-09-11 12:20:00,36.99,37.12,36.96,36.98,457900.0,24.872,24.9594,24.8518,24.8653,457900.0
2008-09-11 12:30:00,36.97,37.08,36.82,36.87,540200.0,24.8586,24.9325,24.7577,24.7913,540200.0
2008-09-11 12:40:00,36.86,36.86,36.71,36.74,526000.0,24.7846,24.7846,24.6837,24.7039,526000.0
2008-09-11 12:50:00,36.74,36.83,36.71,36.72,342700.0,24.7039,24.7644,24.6837,24.6905,342700.0
2008-09-11 13:00:00,36.72,36.78,36.61,36.63,336900.0,24.6905,24.7308,24.6165,24.6299,336900.0
2008-09-11 13:10:00,36.62,36.65,36.5,36.55,532800.0,24.6232,24.6434,24.5425,24.5762,532800.0
2008-09-11 13:20:00,36.55,36.56,36.49,36.54,429600.0,24.5762,24.5829,24.5358,24.5694,429600.0
2008-09-11 13:30:00,36.55,36.79,36.55,36.73,403500.0,24.5762,24.7375,24.5762,24.6972,403500.0
2008-09-11 13:40:00,36.73,36.85,36.7,36.74,360200.0,24.6972,24.7779,24.677,24.7039,360200.0
2008-09-11 13:50:00,36.74,37.0,36.74,36.86,454300.0,24.7039,24.8787,24.7039,24.7846,454300.0
2008-09-11 14:00:00,36.86,37.12,36.81,37.06,687200.0,24.7846,24.9594,24.751,24.9191,687200.0
2008-09-11 14:10:00,37.06,37.09,36.9,37.01,351400.0,24.9191,24.9392,24.8115,24.8855,351400.0
2008-09-11 14:20:00,37.0,37.14,37.0,37.08,269200.0,24.8787,24.9729,24.8787,24.9325,269200.0
2008-09-11 14:30:00,37.06,37.07,36.9,36.95,303700.0,24.9191,24.9258,24.8115,24.8451,303700.0
2008-09-11 14:40:00,36.95,37.11,36.84,37.09,278400.0,24.8451,24.9527,24.7711,24.9392,278400.0
2008-09-11 14:50:00,37.09,37.17,37.01,37.01,430800.0,24.9392,24.993,24.8855,24.8855,430800.0
2008-09-11 15:00:00,37.01,37.2,37.0,37.18,427700.0,24.8855,25.0132,24.8787,24.9998,427700.0
2008-09-11 15:10:00,37.17,37.18,36.84,36.86,504000.0,24.993,24.9998,24.7711,24.7846,504000.0
2008-09-11 15:20:00,36.86,36.92,36.69,36.71,814100.0,24.7846,24.8249,24.6703,24.6837,814100.0
2008-09-11 15:30:00,36.72,36.82,36.64,36.79,752300.0,24.6905,24.7577,24.6367,24.7375,752300.0
2008-09-11 15:40:00,36.8,36.95,36.7,36.91,1365900.0,24.7443,24.8451,24.677,24.8182,1365900.0
2008-09-11 15:50:00,36.9,37.38,36.9,37.26,2501000.0,24.8115,25.1342,24.8115,25.0536,2501000.0
2008-09-11 16:00:00,37.29,37.36,37.21,37.25,2270500.0,25.0737,25.1208,25.0199,25.0468,2270500.0
2008-09-11 16:10:00,37.15,37.15,37.15,37.15,600.0,24.9796,24.9796,24.9796,24.9796,600.0
2008-09-12 09:30:00,36.3,36.41,36.19,36.2,899800.0,24.4081,24.482,24.3341,24.3408,899800.0
2008-09-12 09:40:00,36.19,36.44,36.14,36.23,831800.0,24.3341,24.5022,24.3005,24.361,831800.0
2008-09-12 09:50:00,36.23,36.42,36.1,36.26,828100.0,24.361,24.4887,24.2736,24.3812,828100.0
2008-09-12 10:00:00,36.26,36.57,36.21,36.51,718900.0,24.3812,24.5896,24.3475,24.5493,718900.0
2008-09-12 10:10:00,36.5,36.75,36.4,36.75,675800.0,24.5425,24.7106,24.4753,24.7106,675800.0
2008-09-12 10:20:00,36.75,36.83,36.66,36.68,994200.0,24.7106,24.7644,24.6501,24.6636,994200.0
2008-09-12 10:30:00,36.68,36.71,36.55,36.68,531500.0,24.6636,24.6837,24.5762,24.6636,531500.0
2008-09-12 10:40:00,36.69,36.88,36.65,36.77,524300.0,24.6703,24.798,24.6434,24.7241,524300.0
2008-09-12 10:50:00,36.77,36.91,36.76,36.91,392100.0,24.7241,24.8182,24.7174,24.8182,392100.0
2008-09-12 11:00:00,36.92,37.04,36.82,37.0,461100.0,24.8249,24.9056,24.7577,24.8787,461100.0
2008-09-12 11:10:00,37.0,37.16,36.97,37.09,422200.0,24.8787,24.9863,24.8586,24.9392,422200.0
2008-09-12 11:20:00,37.08,37.21,37.08,37.13,933800.0,24.9325,25.0199,24.9325,24.9661,933800.0
2008-09-12 11:30:00,37.13,37.13,37.04,37.04,561300.0,24.9661,24.9661,24.9056,24.9056,561300.0
2008-09-12 11:40:00,37.03,37.04,36.88,36.98,465800.0,24.8989,24.9056,24.798,24.8653,465800.0
2008-09-12 11:50:00,36.98,37.1,36.92,37.0,354700.0,24.8653,24.946,24.8249,24.8787,354700.0
2008-09-12 12:00:00,37.01,37.06,36.92,36.97,290400.0,24.8855,24.9191,24.8249,24.8586,290400.0
2008-09-12 12:10:00,36.97,37.11,36.87,37.1,290500.0,24.8586,24.9527,24.7913,24.946,290500.0
2008-09-12 12:20:00,37.11,37.11,36.91,37.0,376800.0,24.9527,24.9527,24.8182,24.8787,376800.0
2008-09-12 12:30:00,37.0,37.04,36.9,36.96,199700.0,24.8787,24.9056,24.8115,24.8518,199700.0
2008-09-12 12:40:00,36.96,37.02,36.8,36.86,287400.0,24.8518,24.8922,24.7443,24.7846,287400.0
2008-09-12 12:50:00,36.86,36.87,36.77,36.84,403400.0,24.7846,24.7913,24.7241,24.7711,403400.0
2008-09-12 13:00:00,36.84,36.91,36.8,36.86,276800.0,24.7711,24.8182,24.7443,24.7846,276800.0
2008-09-12 13:10:00,36.86,36.86,36.76,36.82,411200.0,24.7846,24.7846,24.7174,24.7577,411200.0
2008-09-12 13:20:00,36.82,37.02,36.78,36.97,237600.0,24.7577,24.8922,24.7308,24.8586,237600.0
2008-09-12 13:30:00,36.97,37.02,36.92,36.99,314600.0,24.8586,24.8922,24.8249,24.872,314600.0
2008-09-12 13:40:00,37.0,37.11,36.92,37.09,329000.0,24.8787,24.9527,24.8249,24.9392,329000.0
2008-09-12 13:50:00,37.08,37.22,37.04,37.22,348600.0,24.9325,25.0267,24.9056,25.0267,348600.0
2008-09-12 14:00:00,37.21,37.22,37.0,37.08,267400.0,25.0199,25.0267,24.8787,24.9325,267400.0
2008-09-12 14:10:00,37.08,37.18,37.04,37.1,234300.0,24.9325,24.9998,24.9056,24.946,234300.0
2008-09-12 14:20:00,37.1,37.2,36.98,37.02,219100.0,24.946,25.0132,24.8653,24.8922,219100.0
2008-09-12 14:30:00,37.03,37.15,36.96,37.15,109400.0,24.8989,24.9796,24.8518,24.9796,109400.0
2008-09-12 14:40:00,37.15,37.25,37.13,37.19,277100.0,24.9796,25.0468,24.9661,25.0065,277100.0
2008-09-12 14:50:00,37.18,37.39,37.12,37.39,421000.0,24.9998,25.141,24.9594,25.141,421000.0
2008-09-12 15:00:00,37.39,37.42,37.28,37.32,599800.0,25.141,25.1611,25.067,25.0939,599800.0
2008-09-12 15:10:00,37.33,37.46,37.28,37.29,381600.0,25.1006,25.188,25.067,25.0737,381600.0
2008-09-12 15:20:00,37.29,37.44,37.27,37.41,429500.0,25.0737,25.1746,25.0603,25.1544,429500.0
2008-09-12 15:30:00,37.4,37.41,37.14,37.15,668800.0,25.1477,25.1544,24.9729,24.9796,668800.0
2008-09-12 15:40:00,37.14,37.29,37.14,37.21,678400.0,24.9729,25.0737,24.9729,25.0199,678400.0
2008-09-12 15:50:00,37.21,37.45,37.18,37.38,1131000.0,25.0199,25.1813,24.9998,25.1342,1131000.0
2008-09-12 16:00:00,37.36,37.44,37.28,37.39,472900.0,25.1208,25.1746,25.067,25.141,472900.0
2008-09-12 16:10:00,37.43,37.43,37.43,37.43,1200.0,25.1679,25.1679,25.1679,25.1679,1200.0
2008-09-15 09:30:00,35.3,35.78,35.25,35.66,2059600.0,23.7357,24.0584,23.702,23.9777,2059600.0
2008-09-15 09:40:00,35.66,36.17,35.63,36.11,1666700.0,23.9777,24.3206,23.9575,24.2803,1666700.0
2008-09-15 09:50:00,36.11,36.14,35.6,35.7,1603900.0,24.2803,24.3005,23.9374,24.0046,1603900.0
2008-09-15 10:00:00,35.7,36.09,35.67,35.97,1398000.0,24.0046,24.2669,23.9844,24.1862,1398000.0
2008-09-15 10:10:00,35.97,36.21,35.9,36.07,768400.0,24.1862,24.3475,24.1391,24.2534,768400.0
2008-09-15 10:20:00,36.08,36.16,35.88,36.1,705900.0,24.2601,24.3139,24.1256,24.2736,705900.0
2008-09-15 10:30:00,36.1,36.34,36.07,36.12,743700.0,24.2736,24.435,24.2534,24.287,743700.0
2008-09-15 10:40:00,36.12,36.22,36.03,36.2,823900.0,24.287,24.3543,24.2265,24.3408,823900.0
2008-09-15 10:50:00,36.18,36.6,36.15,36.49,859700.0,24.3274,24.6098,24.3072,24.5358,859700.0
2008-09-15 11:00:00,36.5,36.5,36.32,36.37,621400.0,24.5425,24.5425,24.4215,24.4551,621400.0
2008-09-15 11:10:00,36.37,36.43,36.28,36.38,421900.0,24.4551,24.4955,24.3946,24.4618,421900.0
2008-09-15 11:20:00,36.4,36.5,36.14,36.19,594400.0,24.4753,24.5425,24.3005,24.3341,594400.0
2008-09-15 11:30:00,36.18,36.34,36.09,36.3,1296000.0,24.3274,24.435,24.2669,24.4081,1296000.0
2008-09-15 11:40:00,36.3,36.31,36.13,36.17,1049600.0,24.4081,24.4148,24.2937,24.3206,1049600.0
2008-09-15 11:50:00,36.16,36.23,35.96,35.96,882200.0,24.3139,24.361,24.1794,24.1794,882200.0
2008-09-15 12:00:00,35.97,36.13,35.93,36.02,881700.0,24.1862,24.2937,24.1593,24.2198,881700.0
2008-09-15 12:10:00,36.02,36.24,36.0,36.2,684100.0,24.2198,24.3677,24.2063,24.3408,684100.0
2008-09-15 12:20:00,36.2,36.33,36.07,36.09,608000.0,24.3408,24.4282,24.2534,24.2669,608000.0
2008-09-15 12:30:00,36.08,36.17,35.96,36.03,429100.0,24.2601,24.3206,24.1794,24.2265,429100.0
2008-09-15 12:40:00,36.03,36.21,35.99,36.03,519100.0,24.2265,24.3475,24.1996,24.2265,519100.0
2008-09-15 12:50:00,36.03,36.3,35.99,36.16,544400.0,24.2265,24.4081,24.1996,24.3139,544400.0
2008-09-15 13:00:00,36.17,36.27,36.15,36.15,302400.0,24.3206,24.3879,24.3072,24.3072,302400.0
2008-09-15 13:10:00,36.15,36.23,36.11,36.16,195600.0,24.3072,24.361,24.2803,24.3139,195600.0
2008-09-15 13:20:00,36.15,36.2,36.06,36.1,534300.0,24.3072,24.3408,24.2467,24.2736,534300.0
2008-09-15 13:30:00,36.1,36.2,35.93,35.96,730300.0,24.2736,24.3408,24.1593,24.1794,730300.0
2008-09-15 13:40:00,35.96,35.96,35.83,35.83,1013400.0,24.1794,24.1794,24.092,24.092,1013400.0
2008-09-15 13:50:00,35.84,35.94,35.62,35.91,803900.0,24.0988,24.166,23.9508,24.1458,803900.0
2008-09-15 14:00:00,35.9,36.02,35.84,35.85,349900.0,24.1391,24.2198,24.0988,24.1055,349900.0
2008-09-15 14:10:00,35.84,35.9,35.72,35.79,688300.0,24.0988,24.1391,24.0181,24.0651,688300.0
2008-09-15 14:20:00,35.78,35.85,35.68,35.68,791600.0,24.0584,24.1055,23.9912,23.9912,791600.0
2008-09-15 14:30:00,35.68,35.81,35.64,35.65,330300.0,23.9912,24.0786,23.9643,23.971,330300.0
2008-09-15 14:40:00,35.65,35.7,35.4,35.49,1523700.0,23.971,24.0046,23.8029,23.8634,1523700.0
2008-09-15 14:50:00,35.49,35.7,35.43,35.48,653100.0,23.8634,24.0046,23.8231,23.8567,653100.0
2008-09-15 15:00:00,35.48,35.53,35.2,35.23,853600.0,23.8567,23.8903,23.6684,23.6886,853600.0
2008-09-15 15:10:00,35.23,35.38,35.15,35.17,984800.0,23.6886,23.7894,23.6348,23.6482,984800.0
2008-09-15 15:20:00,35.16,35.33,35.08,35.17,1331200.0,23.6415,23.7558,23.5877,23.6482,1331200.0
2008-09-15 15:30:00,35.18,35.48,35.14,35.28,1592800.0,23.655,23.8567,23.6281,23.7222,1592800.0
2008-09-15 15:40:00,35.28,35.58,35.15,35.18,1828900.0,23.7222,23.9239,23.6348,23.655,1828900.0
2008-09-15 15:50:00,35.18,35.19,34.78,34.86,4040200.0,23.655,23.6617,23.386,23.4398,4040200.0
2008-09-15 16:00:00,34.86,34.95,34.77,34.78,4320500.0,23.4398,23.5003,23.3793,23.386,4320500.0
2008-09-15 16:10:00,34.73,34.78,34.69,34.78,25600.0,23.3524,23.386,23.3255,23.386,25600.0
2008-09-16 09:30:00,33.16,33.39,33.0,33.31,2585600.0,22.2967,22.4514,22.1891,22.3976,2585600.0
2008-09-16 09:40:00,33.32,33.75,33.27,33.61,1754800.0,22.4043,22.6934,22.3707,22.5993,1754800.0
2008-09-16 09:50:00,33.61,33.64,33.21,33.28,1960500.0,22.5993,22.6195,22.3303,22.3774,1960500.0
2008-09-16 10:00:00,33.27,33.93,33.27,33.9,1490100.0,22.3707,22.8145,22.3707,22.7943,1490100.0
2008-09-16 10:10:00,33.9,34.36,33.84,33.96,1875100.0,22.7943,23.1036,22.754,22.8346,1875100.0
2008-09-16 10:20:00,33.96,34.33,33.96,34.23,1229500.0,22.8346,23.0834,22.8346,23.0162,1229500.0
2008-09-16 10:30:00,34.22,34.31,34.1,34.1,1345000.0,23.0095,23.07,22.9288,22.9288,1345000.0
2008-09-16 10:40:00,34.1,34.15,33.94,34.05,434100.0,22.9288,22.9624,22.8212,22.8952,434100.0
2008-09-16 10:50:00,34.06,34.49,33.89,34.42,1090100.0,22.9019,23.191,22.7876,23.1439,1090100.0
2008-09-16 11:00:00,34.43,35.0,34.43,34.58,1318500.0,23.1507,23.5339,23.1507,23.2515,1318500.0
2008-09-16 11:10:00,34.57,34.59,34.19,34.19,1091800.0,23.2448,23.2583,22.9893,22.9893,1091800.0
2008-09-16 11:20:00,34.19,34.22,33.88,33.94,1123200.0,22.9893,23.0095,22.7809,22.8212,1123200.0
2008-09-16 11:30:00,33.93,34.22,33.9,34.08,545300.0,22.8145,23.0095,22.7943,22.9153,545300.0
2008-09-16 11:40:00,34.07,34.29,33.95,34.25,579200.0,22.9086,23.0565,22.8279,23.0296,579200.0
2008-09-16 11:50:00,34.26,34.54,34.18,34.39,503900.0,23.0364,23.2246,22.9826,23.1238,503900.0
2008-09-16 12:00:00,34.4,34.57,34.23,34.37,672100.0,23.1305,23.2448,23.0162,23.1103,672100.0
2008-09-16 12:10:00,34.37,34.58,34.23,34.52,484400.0,23.1103,23.2515,23.0162,23.2112,484400.0
2008-09-16 12:20:00,34.52,34.63,34.35,34.38,860600.0,23.2112,23.2851,23.0969,23.117,860600.0
2008-09-16 12:30:00,34.39,34.43,34.23,34.35,653600.0,23.1238,23.1507,23.0162,23.0969,653600.0
2008-09-16 12:40:00,34.35,34.37,34.24,34.32,320900.0,23.0969,23.1103,23.0229,23.0767,320900.0
2008-09-16 12:50:00,34.32,34.5,34.32,34.5,310900.0,23.0767,23.1977,23.0767,23.1977,310900.0
2008-09-16 13:00:00,34.51,34.55,34.34,34.45,487700.0,23.2045,23.2314,23.0902,23.1641,487700.0
2008-09-16 13:10:00,34.48,34.57,34.38,34.4,434600.0,23.1843,23.2448,23.117,23.1305,434600.0
2008-09-16 13:20:00,34.39,34.5,34.38,34.44,331000.0,23.1238,23.1977,23.117,23.1574,331000.0
2008-09-16 13:30:00,34.43,34.5,34.38,34.46,270500.0,23.1507,23.1977,23.117,23.1708,270500.0
2008-09-16 13:40:00,34.45,34.48,34.32,34.35,431700.0,23.1641,23.1843,23.0767,23.0969,431700.0
2008-09-16 13:50:00,34.35,34.39,34.22,34.34,513600.0,23.0969,23.1238,23.0095,23.0902,513600.0
2008-09-16 14:00:00,34.33,34.5,34.3,34.45,425700.0,23.0834,23.1977,23.0633,23.1641,425700.0
2008-09-16 14:10:00,34.46,34.46,33.7,33.91,1468300.0,23.1708,23.1708,22.6598,22.801,1468300.0
2008-09-16 14:20:00,33.91,34.11,33.65,33.88,2032000.0,22.801,22.9355,22.6262,22.7809,2032000.0
2008-09-16 14:30:00,33.88,34.74,33.79,34.74,1854900.0,22.7809,23.3591,22.7203,23.3591,1854900.0
2008-09-16 14:40:00,34.74,35.0,34.49,34.88,2211000.0,23.3591,23.5339,23.191,23.4532,2211000.0
2008-09-16 14:50:00,34.89,35.2,34.8,35.13,1824900.0,23.46,23.6684,23.3995,23.6213,1824900.0
2008-09-16 15:00:00,35.13,35.37,34.96,35.34,1999800.0,23.6213,23.7827,23.507,23.7626,1999800.0
2008-09-16 15:10:00,35.35,36.0,35.18,35.66,1978700.0,23.7693,24.2063,23.655,23.9777,1978700.0
2008-09-16 15:20:00,35.66,35.66,35.01,35.07,2032300.0,23.9777,23.9777,23.5407,23.581,2032300.0
2008-09-16 15:30:00,35.07,35.4,35.0,35.35,1416100.0,23.581,23.8029,23.5339,23.7693,1416100.0
2008-09-16 15:40:00,35.38,35.41,35.04,35.26,1702300.0,23.7894,23.8096,23.5608,23.7088,1702300.0
2008-09-16 15:50:00,35.27,35.32,35.04,35.1,3156400.0,23.7155,23.7491,23.5608,23.6012,3156400.0
2008-09-16 16:00:00,35.2,35.4,35.08,35.11,2539700.0,23.6684,23.8029,23.5877,23.6079,2539700.0
2008-09-16 16:10:00,35.08,35.46,35.08,35.46,504700.0,23.5877,23.8432,23.5877,23.8432,504700.0
2008-09-17 09:30:00,32.31,32.71,32.25,32.68,2564400.0,21.7252,21.9941,21.6848,21.974,2564400.0
2008-09-17 09:40:00,32.68,33.09,32.65,32.88,2399400.0,21.974,22.2497,21.9538,22.1085,2399400.0
2008-09-17 09:50:00,32.88,33.15,32.76,32.95,1361400.0,22.1085,22.29,22.0278,22.1555,1361400.0
2008-09-17 10:00:00,32.95,33.17,32.78,32.96,1794300.0,22.1555,22.3034,22.0412,22.1622,1794300.0
2008-09-17 10:10:00,32.97,33.0,32.75,32.77,1834800.0,22.169,22.1891,22.021,22.0345,1834800.0
2008-09-17 10:20:00,32.77,32.8,32.4,32.61,1691000.0,22.0345,22.0547,21.7857,21.9269,1691000.0
2008-09-17 10:30:00,32.61,32.73,32.34,32.34,1579800.0,21.9269,22.0076,21.7454,21.7454,1579800.0
2008-09-17 10:40:00,32.35,32.4,32.19,32.38,1790400.0,21.7521,21.7857,21.6445,21.7723,1790400.0
2008-09-17 10:50:00,32.38,32.49,32.26,32.41,1142500.0,21.7723,21.8462,21.6916,21.7924,1142500.0
2008-09-17 11:00:00,32.4,32.48,32.27,32.29,1165200.0,21.7857,21.8395,21.6983,21.7117,1165200.0
2008-09-17 11:10:00,32.3,32.33,31.89,31.92,2177100.0,21.7185,21.7386,21.4428,21.463,2177100.0
2008-09-17 11:20:00,31.92,32.06,31.49,31.58,1410500.0,21.463,21.5571,21.1738,21.2343,1410500.0
2008-09-17 11:30:00,31.59,31.84,31.54,31.82,1487700.0,21.2411,21.4092,21.2074,21.3957,1487700.0
2008-09-17 11:40:00,31.82,32.1,31.69,31.99,1378400.0,21.3957,21.584,21.3083,21.51,1378400.0
2008-09-17 11:50:00,32.0,32.04,31.84,31.89,1167400.0,21.5167,21.5436,21.4092,21.4428,1167400.0
2008-09-17 12:00:00,31.88,31.9,31.44,31.73,1742300.0,21.4361,21.4495,21.1402,21.3352,1742300.0
2008-09-17 12:10:00,31.72,31.96,31.7,31.88,879400.0,21.3285,21.4898,21.315,21.4361,879400.0
2008-09-17 12:20:00,31.88,32.0,31.62,31.67,970300.0,21.4361,21.5167,21.2612,21.2949,970300.0
2008-09-17 12:30:00,31.67,32.05,31.67,32.01,1325100.0,21.2949,21.5504,21.2949,21.5235,1325100.0
2008-09-17 12:40:00,32.0,32.29,31.89,32.13,1059100.0,21.5167,21.7117,21.4428,21.6042,1059100.0
2008-09-17 12:50:00,32.12,32.18,31.96,32.02,667200.0,21.5974,21.6378,21.4898,21.5302,667200.0
2008-09-17 13:00:00,32.02,32.2,31.96,32.01,605700.0,21.5302,21.6512,21.4898,21.5235,605700.0
2008-09-17 13:10:00,32.02,32.12,31.89,31.91,641800.0,21.5302,21.5974,21.4428,21.4562,641800.0
2008-09-17 13:20:00,31.92,32.12,31.65,31.72,622600.0,21.463,21.5974,21.2814,21.3285,622600.0
2008-09-17 13:30:00,31.72,31.73,31.4,31.48,1473500.0,21.3285,21.3352,21.1133,21.1671,1473500.0
2008-09-17 13:40:00,31.48,31.9,31.4,31.41,945300.0,21.1671,21.4495,21.1133,21.12,945300.0
2008-09-17 13:50:00,31.41,31.83,31.4,31.58,945000.0,21.12,21.4024,21.1133,21.2343,945000.0
2008-09-17 14:00:00,31.58,31.96,31.57,31.96,1028200.0,21.2343,21.4898,21.2276,21.4898,1028200.0
2008-09-17 14:10:00,31.96,31.97,31.61,31.85,857300.0,21.4898,21.4966,21.2545,21.4159,857300.0
2008-09-17 14:20:00,31.86,32.28,31.78,32.28,1585000.0,21.4226,21.705,21.3688,21.705,1585000.0
2008-09-17 14:30:00,32.27,32.5,32.2,32.45,1352700.0,21.6983,21.8529,21.6512,21.8193,1352700.0
2008-09-17 14:40:00,32.44,32.73,32.37,32.42,1357300.0,21.8126,22.0076,21.7655,21.7991,1357300.0
2008-09-17 14:50:00,32.42,32.43,32.05,32.33,1283300.0,21.7991,21.8059,21.5504,21.7386,1283300.0
2008-09-17 15:00:00,32.33,32.67,32.15,32.46,1433800.0,21.7386,21.9672,21.6176,21.826,1433800.0
2008-09-17 15:10:00,32.46,32.67,32.3,32.49,1355400.0,21.826,21.9672,21.7185,21.8462,1355400.0
2008-09-17 15:20:00,32.49,32.49,32.08,32.18,1268900.0,21.8462,21.8462,21.5705,21.6378,1268900.0
2008-09-17 15:30:00,32.18,32.18,31.59,31.74,1316500.0,21.6378,21.6378,21.2411,21.3419,1316500.0
2008-09-17 15:40:00,31.74,31.79,31.52,31.62,2083000.0,21.3419,21.3755,21.194,21.2612,2083000.0
2008-09-17 15:50:00,31.62,31.63,30.75,30.75,4208200.0,21.2612,21.268,20.6762,20.6762,4208200.0
2008-09-17 16:00:00,30.78,31.24,30.25,31.11,7388200.0,20.6964,21.0057,20.34,20.9183,7388200.0
2008-09-17 16:10:00,31.11,31.13,31.02,31.02,95000.0,20.9183,20.9318,20.8578,20.8578,95000.0
2008-09-18 09:30:00,32.73,33.26,32.54,33.17,2435300.0,22.0076,22.364,21.8798,22.3034,2435300.0
2008-09-18 09:40:00,33.19,33.27,32.71,32.77,1891200.0,22.3169,22.3707,21.9941,22.0345,1891200.0
2008-09-18 09:50:00,32.78,33.22,32.74,33.03,2181000.0,22.0412,22.3371,22.0143,22.2093,2181000.0
2008-09-18 10:00:00,33.03,33.27,33.0,33.05,1359500.0,22.2093,22.3707,22.1891,22.2228,1359500.0
2008-09-18 10:10:00,33.04,33.16,32.97,33.07,1131000.0,22.216,22.2967,22.169,22.2362,1131000.0
2008-09-18 10:20:00,33.07,33.48,33.01,33.42,1945100.0,22.2362,22.5119,22.1959,22.4715,1945100.0
2008-09-18 10:30:00,33.42,33.44,33.18,33.22,1300800.0,22.4715,22.485,22.3102,22.3371,1300800.0
2008-09-18 10:40:00,33.22,33.3,33.03,33.05,1948500.0,22.3371,22.3909,22.2093,22.2228,1948500.0
2008-09-18 10:50:00,33.04,33.15,32.83,32.85,1302800.0,22.216,22.29,22.0748,22.0883,1302800.0
2008-09-18 11:00:00,32.85,32.94,32.75,32.83,1478700.0,22.0883,22.1488,22.021,22.0748,1478700.0
2008-09-18 11:10:00,32.82,32.86,32.64,32.67,1551200.0,22.0681,22.095,21.9471,21.9672,1551200.0
2008-09-18 11:20:00,32.67,32.73,32.56,32.64,1322600.0,21.9672,22.0076,21.8933,21.9471,1322600.0
2008-09-18 11:30:00,32.64,32.9,32.62,32.83,1234200.0,21.9471,22.1219,21.9336,22.0748,1234200.0
2008-09-18 11:40:00,32.83,32.85,32.44,32.45,984800.0,22.0748,22.0883,21.8126,21.8193,984800.0
2008-09-18 11:50:00,32.43,32.61,32.2,32.53,1200600.0,21.8059,21.9269,21.6512,21.8731,1200600.0
2008-09-18 12:00:00,32.53,32.55,32.2,32.28,1284000.0,21.8731,21.8866,21.6512,21.705,1284000.0
2008-09-18 12:10:00,32.27,32.48,32.21,32.39,797100.0,21.6983,21.8395,21.6579,21.779,797100.0
2008-09-18 12:20:00,32.39,32.44,32.1,32.28,694400.0,21.779,21.8126,21.584,21.705,694400.0
2008-09-18 12:30:00,32.29,32.3,31.83,31.89,1311500.0,21.7117,21.7185,21.4024,21.4428,1311500.0
2008-09-18 12:40:00,31.9,32.0,31.62,31.65,1205700.0,21.4495,21.5167,21.2612,21.2814,1205700.0
2008-09-18 12:50:00,31.65,31.71,31.51,31.52,1236200.0,21.2814,21.3217,21.1873,21.194,1236200.0
2008-09-18 13:00:00,31.52,32.18,31.45,32.1,1284100.0,21.194,21.6378,21.1469,21.584,1284100.0
2008-09-18 13:10:00,32.1,32.48,31.82,32.42,971100.0,21.584,21.8395,21.3957,21.7991,971100.0
2008-09-18 13:20:00,32.44,32.57,32.3,32.52,863200.0,21.8126,21.9,21.7185,21.8664,863200.0
2008-09-18 13:30:00,32.52,33.13,32.52,33.05,1420100.0,21.8664,22.2766,21.8664,22.2228,1420100.0
2008-09-18 13:40:00,33.05,33.18,32.81,33.06,1138900.0,22.2228,22.3102,22.0614,22.2295,1138900.0
2008-09-18 13:50:00,33.06,33.25,32.9,33.04,809000.0,22.2295,22.3572,22.1219,22.216,809000.0
2008-09-18 14:00:00,33.04,33.12,32.49,32.7,1257500.0,22.216,22.2698,21.8462,21.9874,1257500.0
2008-09-18 14:10:00,32.7,32.87,32.57,32.64,1147000.0,21.9874,22.1017,21.9,21.9471,1147000.0
2008-09-18 14:20:00,32.62,32.66,32.51,32.55,808000.0,21.9336,21.9605,21.8597,21.8866,808000.0
2008-09-18 14:30:00,32.55,32.88,32.48,32.59,1035100.0,21.8866,22.1085,21.8395,21.9135,1035100.0
2008-09-18 14:40:00,32.58,33.08,32.58,33.02,1128000.0,21.9067,22.2429,21.9067,22.2026,1128000.0
2008-09-18 14:50:00,33.02,33.34,32.75,33.25,1583100.0,22.2026,22.4178,22.021,22.3572,1583100.0
2008-09-18 15:00:00,33.25,33.8,33.16,33.77,2993100.0,22.3572,22.7271,22.2967,22.7069,2993100.0
2008-09-18 15:10:00,33.76,34.18,33.75,33.94,2750000.0,22.7002,22.9826,22.6934,22.8212,2750000.0
2008-09-18 15:20:00,33.94,34.39,33.9,34.09,2293800.0,22.8212,23.1238,22.7943,22.9221,2293800.0
2008-09-18 15:30:00,34.05,34.65,34.03,34.33,2213900.0,22.8952,23.2986,22.8817,23.0834,2213900.0
2008-09-18 15:40:00,34.33,34.83,34.32,34.57,4035500.0,23.0834,23.4196,23.0767,23.2448,4035500.0
2008-09-18 15:50:00,34.57,35.31,34.34,35.05,6385900.0,23.2448,23.7424,23.0902,23.5676,6385900.0
2008-09-18 16:00:00,34.97,35.21,33.41,34.75,11334000.0,23.5138,23.6751,22.4648,23.3658,11334000.0
2008-09-18 16:10:00,34.75,35.05,34.67,34.72,134800.0,23.3658,23.5676,23.312,23.3457,134800.0
2008-09-19 09:30:00,38.66,40.0,38.2,38.7,2877900.0,25.9949,26.8959,25.6856,26.0218,2877900.0
2008-09-19 09:40:00,38.7,38.8,38.0,38.14,2314900.0,26.0218,26.089,25.5511,25.6453,2314900.0
2008-09-19 09:50:00,38.14,38.23,37.68,37.71,1302800.0,25.6453,25.7058,25.336,25.3561,1302800.0
2008-09-19 10:00:00,37.71,37.75,37.4,37.54,1269500.0,25.3561,25.383,25.1477,25.2418,1269500.0
2008-09-19 10:10:00,37.54,37.99,37.19,37.81,928100.0,25.2418,25.5444,25.0065,25.4234,928100.0
2008-09-19 10:20:00,37.81,37.81,37.42,37.5,597500.0,25.4234,25.4234,25.1611,25.2149,597500.0
2008-09-19 10:30:00,37.5,37.53,37.14,37.19,949800.0,25.2149,25.2351,24.9729,25.0065,949800.0
2008-09-19 10:40:00,37.21,37.32,37.0,37.1,959000.0,25.0199,25.0939,24.8787,24.946,959000.0
2008-09-19 10:50:00,37.1,37.4,37.04,37.31,842800.0,24.946,25.1477,24.9056,25.0872,842800.0
2008-09-19 11:00:00,37.26,37.73,37.23,37.73,807900.0,25.0536,25.3696,25.0334,25.3696,807900.0
2008-09-19 11:10:00,37.73,37.87,37.72,37.87,619900.0,25.3696,25.4637,25.3629,25.4637,619900.0
2008-09-19 11:20:00,37.87,38.01,37.81,37.98,869300.0,25.4637,25.5579,25.4234,25.5377,869300.0
2008-09-19 11:30:00,37.98,38.1,37.96,38.01,880200.0,25.5377,25.6184,25.5242,25.5579,880200.0
2008-09-19 11:40:00,38.01,38.41,38.01,38.32,837700.0,25.5579,25.8268,25.5579,25.7663,837700.0
2008-09-19 11:50:00,38.32,38.65,38.29,38.59,994700.0,25.7663,25.9882,25.7461,25.9478,994700.0
2008-09-19 12:00:00,38.59,38.89,38.56,38.88,720900.0,25.9478,26.1496,25.9277,26.1428,720900.0
2008-09-19 12:10:00,38.88,38.89,38.59,38.76,717200.0,26.1428,26.1496,25.9478,26.0622,717200.0
2008-09-19 12:20:00,38.76,38.9,38.54,38.9,687100.0,26.0622,26.1563,25.9142,26.1563,687100.0
2008-09-19 12:30:00,38.9,39.0,38.79,38.92,1091800.0,26.1563,26.2235,26.0823,26.1697,1091800.0
2008-09-19 12:40:00,38.93,38.93,38.55,38.67,476200.0,26.1765,26.1765,25.921,26.0016,476200.0
2008-09-19 12:50:00,38.68,38.7,38.31,38.55,359100.0,26.0084,26.0218,25.7596,25.921,359100.0
2008-09-19 13:00:00,38.54,38.58,38.45,38.45,415600.0,25.9142,25.9411,25.8537,25.8537,415600.0
2008-09-19 13:10:00,38.46,38.84,38.43,38.84,536300.0,25.8604,26.1159,25.8403,26.1159,536300.0
2008-09-19 13:20:00,38.84,38.94,38.59,38.61,412900.0,26.1159,26.1832,25.9478,25.9613,412900.0
2008-09-19 13:30:00,38.61,38.71,38.51,38.52,260500.0,25.9613,26.0285,25.8941,25.9008,260500.0
2008-09-19 13:40:00,38.52,38.52,38.23,38.25,784200.0,25.9008,25.9008,25.7058,25.7192,784200.0
2008-09-19 13:50:00,38.25,38.38,38.19,38.24,360500.0,25.7192,25.8066,25.6789,25.7125,360500.0
2008-09-19 14:00:00,38.23,38.28,38.04,38.08,339700.0,25.7058,25.7394,25.578,25.6049,339700.0
2008-09-19 14:10:00,38.08,38.41,38.08,38.41,452500.0,25.6049,25.8268,25.6049,25.8268,452500.0
2008-09-19 14:20:00,38.41,38.45,38.21,38.39,428300.0,25.8268,25.8537,25.6923,25.8134,428300.0
2008-09-19 14:30:00,38.39,38.53,38.23,38.3,532900.0,25.8134,25.9075,25.7058,25.7529,532900.0
2008-09-19 14:40:00,38.3,38.8,38.3,38.76,397900.0,25.7529,26.089,25.7529,26.0622,397900.0
2008-09-19 14:50:00,38.77,38.78,38.49,38.71,939000.0,26.0689,26.0756,25.8806,26.0285,939000.0
2008-09-19 15:00:00,38.7,38.93,38.43,38.46,2134100.0,26.0218,26.1765,25.8403,25.8604,2134100.0
2008-09-19 15:10:00,38.47,38.5,38.03,38.15,1172900.0,25.8672,25.8873,25.5713,25.652,1172900.0
2008-09-19 15:20:00,38.15,38.47,37.93,38.32,1190600.0,25.652,25.8672,25.5041,25.7663,1190600.0
2008-09-19 15:30:00,38.32,38.5,37.95,38.3,1357300.0,25.7663,25.8873,25.5175,25.7529,1357300.0
2008-09-19 15:40:00,38.31,39.17,38.29,39.12,2468900.0,25.7596,26.3378,25.7461,26.3042,2468900.0
2008-09-19 15:50:00,39.12,39.43,38.75,39.05,4714800.0,26.3042,26.5127,26.0554,26.2571,4714800.0
2008-09-19 16:00:00,39.06,39.18,38.49,38.95,6005400.0,26.2639,26.3446,25.8806,26.1899,6005400.0
2008-09-19 16:10:00,39.13,39.18,39.0,39.0,39700.0,26.3109,26.3446,26.2235,26.2235,39700.0
2008-09-22 09:30:00,38.69,38.8,38.06,38.21,1096700.0,26.0151,26.089,25.5915,25.6923,1096700.0
2008-09-22 09:40:00,38.21,38.21,37.9,38.03,810300.0,25.6923,25.6923,25.4839,25.5713,810300.0
2008-09-22 09:50:00,38.02,38.09,37.95,38.07,1343200.0,25.5646,25.6116,25.5175,25.5982,1343200.0
2008-09-22 10:00:00,38.07,38.22,38.02,38.08,903000.0,25.5982,25.6991,25.5646,25.6049,903000.0
2008-09-22 10:10:00,38.09,38.17,38.01,38.01,1730900.0,25.6116,25.6654,25.5579,25.5579,1730900.0
2008-09-22 10:20:00,38.0,38.26,37.99,38.23,747900.0,25.5511,25.726,25.5444,25.7058,747900.0
2008-09-22 10:30:00,38.24,38.56,38.22,38.42,829000.0,25.7125,25.9277,25.6991,25.8335,829000.0
2008-09-22 10:40:00,38.43,38.62,38.41,38.43,837000.0,25.8403,25.968,25.8268,25.8403,837000.0
2008-09-22 10:50:00,38.43,38.68,38.42,38.55,546000.0,25.8403,26.0084,25.8335,25.921,546000.0
2008-09-22 11:00:00,38.55,38.58,38.34,38.39,506200.0,25.921,25.9411,25.7797,25.8134,506200.0
2008-09-22 11:10:00,38.4,38.43,38.16,38.17,543200.0,25.8201,25.8403,25.6587,25.6654,543200.0
2008-09-22 11:20:00,38.18,38.22,38.0,38.19,651800.0,25.6722,25.6991,25.5511,25.6789,651800.0
2008-09-22 11:30:00,38.19,38.2,38.0,38.01,661200.0,25.6789,25.6856,25.5511,25.5579,661200.0
2008-09-22 11:40:00,38.01,38.09,38.0,38.05,723400.0,25.5579,25.6116,25.5511,25.5848,723400.0
2008-09-22 11:50:00,38.03,38.18,38.01,38.17,425400.0,25.5713,25.6722,25.5579,25.6654,425400.0
2008-09-22 12:00:00,38.18,38.2,38.0,38.0,473100.0,25.6722,25.6856,25.5511,25.5511,473100.0
2008-09-22 12:10:00,38.0,38.04,37.93,38.04,330100.0,25.5511,25.578,25.5041,25.578,330100.0
2008-09-22 12:20:00,38.04,38.04,37.91,38.03,804500.0,25.578,25.578,25.4906,25.5713,804500.0
2008-09-22 12:30:00,38.04,38.1,38.04,38.05,285100.0,25.578,25.6184,25.578,25.5848,285100.0
2008-09-22 12:40:00,38.06,38.06,38.03,38.05,174800.0,25.5915,25.5915,25.5713,25.5848,174800.0
2008-09-22 12:50:00,38.05,38.21,38.05,38.19,322800.0,25.5848,25.6923,25.5848,25.6789,322800.0
2008-09-22 13:00:00,38.19,38.21,38.03,38.1,267000.0,25.6789,25.6923,25.5713,25.6184,267000.0
2008-09-22 13:10:00,38.13,38.18,37.96,38.0,557000.0,25.6385,25.6722,25.5242,25.5511,557000.0
2008-09-22 13:20:00,38.0,38.1,37.9,38.07,870900.0,25.5511,25.6184,25.4839,25.5982,870900.0
2008-09-22 13:30:00,38.08,38.11,37.83,37.93,684200.0,25.6049,25.6251,25.4368,25.5041,684200.0
2008-09-22 13:40:00,37.93,38.06,37.9,37.95,352700.0,25.5041,25.5915,25.4839,25.5175,352700.0
2008-09-22 13:50:00,37.95,38.13,37.93,38.13,535800.0,25.5175,25.6385,25.5041,25.6385,535800.0
2008-09-22 14:00:00,38.12,38.17,38.03,38.06,1233100.0,25.6318,25.6654,25.5713,25.5915,1233100.0
2008-09-22 14:10:00,38.06,38.19,38.03,38.15,292400.0,25.5915,25.6789,25.5713,25.652,292400.0
2008-09-22 14:20:00,38.16,38.16,38.0,38.0,574300.0,25.6587,25.6587,25.5511,25.5511,574300.0
2008-09-22 14:30:00,38.0,38.13,37.99,38.03,521100.0,25.5511,25.6385,25.5444,25.5713,521100.0
2008-09-22 14:40:00,38.03,38.04,37.91,37.96,480200.0,25.5713,25.578,25.4906,25.5242,480200.0
2008-09-22 14:50:00,37.96,37.98,37.74,37.77,619800.0,25.5242,25.5377,25.3763,25.3965,619800.0
2008-09-22 15:00:00,37.76,37.91,37.76,37.85,700000.0,25.3898,25.4906,25.3898,25.4503,700000.0
2008-09-22 15:10:00,37.86,37.96,37.58,37.59,605700.0,25.457,25.5242,25.2687,25.2754,605700.0
2008-09-22 15:20:00,37.58,37.62,37.42,37.48,659700.0,25.2687,25.2956,25.1611,25.2015,659700.0
2008-09-22 15:30:00,37.49,37.54,37.32,37.39,595100.0,25.2082,25.2418,25.0939,25.141,595100.0
2008-09-22 15:40:00,37.38,37.4,36.94,37.1,1326200.0,25.1342,25.1477,24.8384,24.946,1326200.0
2008-09-22 15:50:00,37.11,37.15,36.67,36.75,2685900.0,24.9527,24.9796,24.6568,24.7106,2685900.0
2008-09-22 16:00:00,36.62,36.81,36.61,36.81,4490100.0,24.6232,24.751,24.6165,24.751,4490100.0
2008-09-22 16:10:00,36.81,36.81,36.68,36.68,5000.0,24.751,24.751,24.6636,24.6636,5000.0
2008-09-23 09:30:00,36.21,36.36,35.97,36.25,1629000.0,24.3475,24.4484,24.1862,24.3744,1629000.0
2008-09-23 09:40:00,36.26,36.94,36.25,36.92,1715300.0,24.3812,24.8384,24.3744,24.8249,1715300.0
2008-09-23 09:50:00,36.91,37.02,36.58,36.67,1099600.0,24.8182,24.8922,24.5963,24.6568,1099600.0
2008-09-23 10:00:00,36.67,36.83,36.52,36.65,845700.0,24.6568,24.7644,24.556,24.6434,845700.0
2008-09-23 10:10:00,36.65,36.79,36.55,36.73,440900.0,24.6434,24.7375,24.5762,24.6972,440900.0
2008-09-23 10:20:00,36.73,36.81,36.61,36.63,334900.0,24.6972,24.751,24.6165,24.6299,334900.0
2008-09-23 10:30:00,36.63,36.73,36.52,36.57,284100.0,24.6299,24.6972,24.556,24.5896,284100.0
2008-09-23 10:40:00,36.57,36.59,36.45,36.52,295600.0,24.5896,24.603,24.5089,24.556,295600.0
2008-09-23 10:50:00,36.51,36.54,36.2,36.31,770200.0,24.5493,24.5694,24.3408,24.4148,770200.0
2008-09-23 11:00:00,36.31,36.37,36.2,36.33,510100.0,24.4148,24.4551,24.3408,24.4282,510100.0
2008-09-23 11:10:00,36.33,36.6,36.26,36.58,430000.0,24.4282,24.6098,24.3812,24.5963,430000.0
2008-09-23 11:20:00,36.57,36.64,36.46,36.51,398600.0,24.5896,24.6367,24.5156,24.5493,398600.0
2008-09-23 11:30:00,36.52,36.59,36.41,36.41,277900.0,24.556,24.603,24.482,24.482,277900.0
2008-09-23 11:40:00,36.41,36.44,36.3,36.41,196300.0,24.482,24.5022,24.4081,24.482,196300.0
2008-09-23 11:50:00,36.4,36.48,36.33,36.34,172500.0,24.4753,24.5291,24.4282,24.435,172500.0
2008-09-23 12:00:00,36.34,36.38,36.21,36.34,309400.0,24.435,24.4618,24.3475,24.435,309400.0
2008-09-23 12:10:00,36.34,36.47,36.29,36.42,357400.0,24.435,24.5224,24.4013,24.4887,357400.0
2008-09-23 12:20:00,36.42,36.42,36.25,36.28,482100.0,24.4887,24.4887,24.3744,24.3946,482100.0
2008-09-23 12:30:00,36.28,36.29,36.1,36.1,732500.0,24.3946,24.4013,24.2736,24.2736,732500.0
2008-09-23 12:40:00,36.11,36.11,35.93,35.95,521300.0,24.2803,24.2803,24.1593,24.1727,521300.0
2008-09-23 12:50:00,35.95,35.95,35.79,35.83,231400.0,24.1727,24.1727,24.0651,24.092,231400.0
2008-09-23 13:00:00,35.83,35.85,35.67,35.8,395200.0,24.092,24.1055,23.9844,24.0719,395200.0
2008-09-23 13:10:00,35.8,35.87,35.62,35.82,807800.0,24.0719,24.1189,23.9508,24.0853,807800.0
2008-09-23 13:20:00,35.82,36.09,35.79,35.88,637100.0,24.0853,24.2669,24.0651,24.1256,637100.0
2008-09-23 13:30:00,35.87,35.89,35.61,35.87,355100.0,24.1189,24.1324,23.9441,24.1189,355100.0
2008-09-23 13:40:00,35.87,35.95,35.69,35.72,345000.0,24.1189,24.1727,23.9979,24.0181,345000.0
2008-09-23 13:50:00,35.72,35.98,35.63,35.97,523900.0,24.0181,24.1929,23.9575,24.1862,523900.0
2008-09-23 14:00:00,35.98,36.17,35.84,36.17,739000.0,24.1929,24.3206,24.0988,24.3206,739000.0
2008-09-23 14:10:00,36.17,36.19,35.98,36.14,495300.0,24.3206,24.3341,24.1929,24.3005,495300.0
2008-09-23 14:20:00,36.15,36.39,36.05,36.35,556600.0,24.3072,24.4686,24.24,24.4417,556600.0
2008-09-23 14:30:00,36.36,36.45,36.14,36.18,358200.0,24.4484,24.5089,24.3005,24.3274,358200.0
2008-09-23 14:40:00,36.17,36.48,36.08,36.36,532800.0,24.3206,24.5291,24.2601,24.4484,532800.0
2008-09-23 14:50:00,36.36,36.56,36.2,36.21,826300.0,24.4484,24.5829,24.3408,24.3475,826300.0
2008-09-23 15:00:00,36.21,36.43,36.18,36.4,413700.0,24.3475,24.4955,24.3274,24.4753,413700.0
2008-09-23 15:10:00,36.41,36.68,36.36,36.64,594900.0,24.482,24.6636,24.4484,24.6367,594900.0
2008-09-23 15:20:00,36.63,36.63,36.35,36.36,421000.0,24.6299,24.6299,24.4417,24.4484,421000.0
2008-09-23 15:30:00,36.36,36.39,35.95,36.15,940800.0,24.4484,24.4686,24.1727,24.3072,940800.0
2008-09-23 15:40:00,36.15,36.37,35.76,35.94,1354300.0,24.3072,24.4551,24.045,24.166,1354300.0
2008-09-23 15:50:00,35.94,36.07,35.58,35.83,2102400.0,24.166,24.2534,23.9239,24.092,2102400.0
2008-09-23 16:00:00,35.75,35.9,35.7,35.76,2747900.0,24.0382,24.1391,24.0046,24.045,2747900.0
2008-09-23 16:10:00,35.76,35.76,35.76,35.76,4000.0,24.045,24.045,24.045,24.045,4000.0
2008-09-24 09:30:00,36.16,36.31,35.89,36.27,704000.0,24.3139,24.4148,24.1324,24.3879,704000.0
2008-09-24 09:40:00,36.26,36.27,35.7,35.86,1133900.0,24.3812,24.3879,24.0046,24.1122,1133900.0
2008-09-24 09:50:00,35.86,36.03,35.79,36.02,673700.0,24.1122,24.2265,24.0651,24.2198,673700.0
2008-09-24 10:00:00,36.02,36.12,35.84,35.91,570200.0,24.2198,24.287,24.0988,24.1458,570200.0
2008-09-24 10:10:00,35.91,36.0,35.7,35.94,492800.0,24.1458,24.2063,24.0046,24.166,492800.0
2008-09-24 10:20:00,35.95,36.09,35.88,36.04,410200.0,24.1727,24.2669,24.1256,24.2332,410200.0
2008-09-24 10:30:00,36.04,36.19,35.96,36.09,477200.0,24.2332,24.3341,24.1794,24.2669,477200.0
2008-09-24 10:40:00,36.09,36.28,36.06,36.21,580800.0,24.2669,24.3946,24.2467,24.3475,580800.0
2008-09-24 10:50:00,36.2,36.27,36.08,36.21,402300.0,24.3408,24.3879,24.2601,24.3475,402300.0
2008-09-24 11:00:00,36.21,36.23,35.95,35.98,275600.0,24.3475,24.361,24.1727,24.1929,275600.0
2008-09-24 11:10:00,35.98,36.06,35.79,35.87,378900.0,24.1929,24.2467,24.0651,24.1189,378900.0
2008-09-24 11:20:00,35.87,35.96,35.81,35.94,362100.0,24.1189,24.1794,24.0786,24.166,362100.0
2008-09-24 11:30:00,35.95,36.04,35.87,35.88,264800.0,24.1727,24.2332,24.1189,24.1256,264800.0
2008-09-24 11:40:00,35.88,35.92,35.75,35.82,174600.0,24.1256,24.1525,24.0382,24.0853,174600.0
2008-09-24 11:50:00,35.81,35.96,35.78,35.95,216500.0,24.0786,24.1794,24.0584,24.1727,216500.0
2008-09-24 12:00:00,35.95,35.99,35.8,35.82,217000.0,24.1727,24.1996,24.0719,24.0853,217000.0
2008-09-24 12:10:00,35.81,36.07,35.81,36.0,225400.0,24.0786,24.2534,24.0786,24.2063,225400.0
2008-09-24 12:20:00,36.01,36.05,35.77,35.84,142000.0,24.2131,24.24,24.0517,24.0988,142000.0
2008-09-24 12:30:00,35.84,35.88,35.74,35.76,208500.0,24.0988,24.1256,24.0315,24.045,208500.0
2008-09-24 12:40:00,35.76,35.95,35.74,35.85,140900.0,24.045,24.1727,24.0315,24.1055,140900.0
2008-09-24 12:50:00,35.84,35.9,35.79,35.84,104500.0,24.0988,24.1391,24.0651,24.0988,104500.0
2008-09-24 13:00:00,35.83,36.07,35.82,36.06,264900.0,24.092,24.2534,24.0853,24.2467,264900.0
2008-09-24 13:10:00,36.06,36.18,35.97,36.16,690200.0,24.2467,24.3274,24.1862,24.3139,690200.0
2008-09-24 13:20:00,36.16,36.38,36.14,36.31,429500.0,24.3139,24.4618,24.3005,24.4148,429500.0
2008-09-24 13:30:00,36.3,36.36,36.18,36.2,503700.0,24.4081,24.4484,24.3274,24.3408,503700.0
2008-09-24 13:40:00,36.18,36.31,36.16,36.28,351600.0,24.3274,24.4148,24.3139,24.3946,351600.0
2008-09-24 13:50:00,36.28,36.32,36.15,36.19,429600.0,24.3946,24.4215,24.3072,24.3341,429600.0
2008-09-24 14:00:00,36.19,36.28,36.04,36.09,452300.0,24.3341,24.3946,24.2332,24.2669,452300.0
2008-09-24 14:10:00,36.09,36.11,35.96,36.1,251000.0,24.2669,24.2803,24.1794,24.2736,251000.0
2008-09-24 14:20:00,36.1,36.24,36.06,36.16,305100.0,24.2736,24.3677,24.2467,24.3139,305100.0
2008-09-24 14:30:00,36.16,36.25,36.11,36.21,279200.0,24.3139,24.3744,24.2803,24.3475,279200.0
2008-09-24 14:40:00,36.21,36.27,36.16,36.24,368100.0,24.3475,24.3879,24.3139,24.3677,368100.0
2008-09-24 14:50:00,36.23,36.24,36.02,36.04,279400.0,24.361,24.3677,24.2198,24.2332,279400.0
2008-09-24 15:00:00,36.03,36.24,35.94,36.22,265100.0,24.2265,24.3677,24.166,24.3543,265100.0
2008-09-24 15:10:00,36.23,36.25,35.86,35.89,292600.0,24.361,24.3744,24.1122,24.1324,292600.0
2008-09-24 15:20:00,35.9,36.06,35.85,36.03,348600.0,24.1391,24.2467,24.1055,24.2265,348600.0
2008-09-24 15:30:00,36.05,36.11,35.94,35.94,228000.0,24.24,24.2803,24.166,24.166,228000.0
2008-09-24 15:40:00,35.94,35.94,35.73,35.91,537300.0,24.166,24.166,24.0248,24.1458,537300.0
2008-09-24 15:50:00,35.91,36.28,35.84,36.24,1443900.0,24.1458,24.3946,24.0988,24.3677,1443900.0
2008-09-24 16:00:00,36.2,36.2,36.2,36.2,1660100.0,24.3408,24.3408,24.3408,24.3408,1660100.0
2008-09-24 16:10:00,36.3,36.45,36.06,36.06,1404300.0,24.4081,24.5089,24.2467,24.2467,1404300.0
2008-09-25 09:30:00,36.57,36.83,36.34,36.45,738000.0,24.5896,24.7644,24.435,24.5089,738000.0
2008-09-25 09:40:00,36.45,36.9,36.44,36.83,642100.0,24.5089,24.8115,24.5022,24.7644,642100.0
2008-09-25 09:50:00,36.82,37.13,36.82,37.02,744800.0,24.7577,24.9661,24.7577,24.8922,744800.0
2008-09-25 10:00:00,37.04,37.13,36.76,37.09,816400.0,24.9056,24.9661,24.7174,24.9392,816400.0
2008-09-25 10:10:00,37.09,37.24,36.99,37.23,764600.0,24.9392,25.0401,24.872,25.0334,764600.0
2008-09-25 10:20:00,37.23,37.24,37.0,37.14,764000.0,25.0334,25.0401,24.8787,24.9729,764000.0
2008-09-25 10:30:00,37.14,37.24,37.05,37.09,1069500.0,24.9729,25.0401,24.9124,24.9392,1069500.0
2008-09-25 10:40:00,37.09,37.19,36.93,36.97,2285500.0,24.9392,25.0065,24.8317,24.8586,2285500.0
2008-09-25 10:50:00,36.97,36.97,36.84,36.87,502400.0,24.8586,24.8586,24.7711,24.7913,502400.0
2008-09-25 11:00:00,36.9,37.0,36.86,36.9,300000.0,24.8115,24.8787,24.7846,24.8115,300000.0
2008-09-25 11:10:00,36.9,36.99,36.9,36.93,287100.0,24.8115,24.872,24.8115,24.8317,287100.0
2008-09-25 11:20:00,36.93,37.05,36.72,37.05,785600.0,24.8317,24.9124,24.6905,24.9124,785600.0
2008-09-25 11:30:00,37.06,37.13,36.98,37.03,698000.0,24.9191,24.9661,24.8653,24.8989,698000.0
2008-09-25 11:40:00,37.03,37.06,36.96,37.04,323300.0,24.8989,24.9191,24.8518,24.9056,323300.0
2008-09-25 11:50:00,37.04,37.06,37.0,37.05,170700.0,24.9056,24.9191,24.8787,24.9124,170700.0
2008-09-25 12:00:00,37.05,37.14,37.03,37.08,421600.0,24.9124,24.9729,24.8989,24.9325,421600.0
2008-09-25 12:10:00,37.08,37.2,37.07,37.17,170700.0,24.9325,25.0132,24.9258,24.993,170700.0
2008-09-25 12:20:00,37.19,37.2,37.07,37.12,221500.0,25.0065,25.0132,24.9258,24.9594,221500.0
2008-09-25 12:30:00,37.12,37.23,37.11,37.17,349200.0,24.9594,25.0334,24.9527,24.993,349200.0
2008-09-25 12:40:00,37.16,37.23,37.15,37.21,200200.0,24.9863,25.0334,24.9796,25.0199,200200.0
2008-09-25 12:50:00,37.21,37.36,37.2,37.3,654000.0,25.0199,25.1208,25.0132,25.0805,654000.0
2008-09-25 13:00:00,37.3,37.56,37.1,37.53,885600.0,25.0805,25.2553,24.946,25.2351,885600.0
2008-09-25 13:10:00,37.53,37.55,37.28,37.34,540200.0,25.2351,25.2486,25.067,25.1073,540200.0
2008-09-25 13:20:00,37.33,37.42,37.3,37.38,401900.0,25.1006,25.1611,25.0805,25.1342,401900.0
2008-09-25 13:30:00,37.39,37.62,37.37,37.6,474000.0,25.141,25.2956,25.1275,25.2822,474000.0
2008-09-25 13:40:00,37.6,37.61,37.46,37.57,398800.0,25.2822,25.2889,25.188,25.262,398800.0
2008-09-25 13:50:00,37.55,37.55,37.3,37.37,536800.0,25.2486,25.2486,25.0805,25.1275,536800.0
2008-09-25 14:00:00,37.38,37.4,37.21,37.26,267600.0,25.1342,25.1477,25.0199,25.0536,267600.0
2008-09-25 14:10:00,37.26,37.41,37.05,37.12,746900.0,25.0536,25.1544,24.9124,24.9594,746900.0
2008-09-25 14:20:00,37.12,37.22,36.97,37.21,432900.0,24.9594,25.0267,24.8586,25.0199,432900.0
2008-09-25 14:30:00,37.2,37.27,37.13,37.25,411800.0,25.0132,25.0603,24.9661,25.0468,411800.0
2008-09-25 14:40:00,37.25,37.25,37.03,37.04,486600.0,25.0468,25.0468,24.8989,24.9056,486600.0
2008-09-25 14:50:00,37.01,37.28,36.93,37.26,445200.0,24.8855,25.067,24.8317,25.0536,445200.0
2008-09-25 15:00:00,37.26,37.34,37.14,37.18,286500.0,25.0536,25.1073,24.9729,24.9998,286500.0
2008-09-25 15:10:00,37.18,37.3,37.08,37.26,384600.0,24.9998,25.0805,24.9325,25.0536,384600.0
2008-09-25 15:20:00,37.28,37.45,37.22,37.27,522600.0,25.067,25.1813,25.0267,25.0603,522600.0
2008-09-25 15:30:00,37.27,37.34,37.1,37.27,610700.0,25.0603,25.1073,24.946,25.0603,610700.0
2008-09-25 15:40:00,37.25,37.25,36.9,37.0,879800.0,25.0468,25.0468,24.8115,24.8787,879800.0
2008-09-25 15:50:00,37.0,37.18,36.83,37.14,1183500.0,24.8787,24.9998,24.7644,24.9729,1183500.0
2008-09-25 16:00:00,37.14,37.24,36.97,37.02,1124600.0,24.9729,25.0401,24.8586,24.8922,1124600.0
2008-09-25 16:10:00,37.17,37.19,36.96,36.96,393100.0,24.993,25.0065,24.8518,24.8518,393100.0
2008-09-26 09:30:00,35.4,35.56,35.19,35.39,879400.0,23.8029,23.9105,23.6617,23.7962,879400.0
2008-09-26 09:40:00,35.39,35.68,35.33,35.63,1049500.0,23.7962,23.9912,23.7558,23.9575,1049500.0
2008-09-26 09:50:00,35.63,35.69,35.43,35.51,767900.0,23.9575,23.9979,23.8231,23.8769,767900.0
2008-09-26 10:00:00,35.51,35.81,35.3,35.54,1235200.0,23.8769,24.0786,23.7357,23.897,1235200.0
2008-09-26 10:10:00,35.54,35.67,35.54,35.67,347800.0,23.897,23.9844,23.897,23.9844,347800.0
2008-09-26 10:20:00,35.67,35.74,35.58,35.59,354000.0,23.9844,24.0315,23.9239,23.9307,354000.0
2008-09-26 10:30:00,35.6,35.7,35.58,35.7,321500.0,23.9374,24.0046,23.9239,24.0046,321500.0
2008-09-26 10:40:00,35.7,35.85,35.67,35.73,316200.0,24.0046,24.1055,23.9844,24.0248,316200.0
2008-09-26 10:50:00,35.73,35.94,35.64,35.87,376700.0,24.0248,24.166,23.9643,24.1189,376700.0
2008-09-26 11:00:00,35.87,35.95,35.81,35.91,480600.0,24.1189,24.1727,24.0786,24.1458,480600.0
2008-09-26 11:10:00,35.94,35.96,35.64,35.78,291500.0,24.166,24.1794,23.9643,24.0584,291500.0
2008-09-26 11:20:00,35.75,35.81,35.67,35.74,204500.0,24.0382,24.0786,23.9844,24.0315,204500.0
2008-09-26 11:30:00,35.72,35.87,35.65,35.69,198100.0,24.0181,24.1189,23.971,23.9979,198100.0
2008-09-26 11:40:00,35.69,35.73,35.58,35.58,179700.0,23.9979,24.0248,23.9239,23.9239,179700.0
2008-09-26 11:50:00,35.59,35.7,35.57,35.64,296600.0,23.9307,24.0046,23.9172,23.9643,296600.0
2008-09-26 12:00:00,35.63,35.67,35.51,35.64,587100.0,23.9575,23.9844,23.8769,23.9643,587100.0
2008-09-26 12:10:00,35.64,35.71,35.6,35.61,246600.0,23.9643,24.0113,23.9374,23.9441,246600.0
2008-09-26 12:20:00,35.6,35.69,35.59,35.68,258100.0,23.9374,23.9979,23.9307,23.9912,258100.0
2008-09-26 12:30:00,35.67,35.8,35.67,35.73,225000.0,23.9844,24.0719,23.9844,24.0248,225000.0
2008-09-26 12:40:00,35.73,35.77,35.64,35.69,93600.0,24.0248,24.0517,23.9643,23.9979,93600.0
2008-09-26 12:50:00,35.7,35.81,35.69,35.74,167700.0,24.0046,24.0786,23.9979,24.0315,167700.0
2008-09-26 13:00:00,35.74,35.87,35.7,35.85,187200.0,24.0315,24.1189,24.0046,24.1055,187200.0
2008-09-26 13:10:00,35.85,36.07,35.84,35.97,386200.0,24.1055,24.2534,24.0988,24.1862,386200.0
2008-09-26 13:20:00,35.97,36.1,35.94,36.03,238300.0,24.1862,24.2736,24.166,24.2265,238300.0
2008-09-26 13:30:00,36.03,36.03,35.93,35.98,113900.0,24.2265,24.2265,24.1593,24.1929,113900.0
2008-09-26 13:40:00,35.98,36.27,35.98,36.1,234400.0,24.1929,24.3879,24.1929,24.2736,234400.0
2008-09-26 13:50:00,36.11,36.17,36.0,36.03,187500.0,24.2803,24.3206,24.2063,24.2265,187500.0
2008-09-26 14:00:00,36.02,36.06,35.93,35.94,130900.0,24.2198,24.2467,24.1593,24.166,130900.0
2008-09-26 14:10:00,35.95,36.16,35.95,36.14,64600.0,24.1727,24.3139,24.1727,24.3005,64600.0
2008-09-26 14:20:00,36.15,36.17,35.97,35.97,75700.0,24.3072,24.3206,24.1862,24.1862,75700.0
2008-09-26 14:30:00,35.95,35.97,35.84,35.92,171900.0,24.1727,24.1862,24.0988,24.1525,171900.0
2008-09-26 14:40:00,35.91,36.23,35.85,36.0,111100.0,24.1458,24.361,24.1055,24.2063,111100.0
2008-09-26 14:50:00,35.99,36.01,35.84,35.84,121800.0,24.1996,24.2131,24.0988,24.0988,121800.0
2008-09-26 15:00:00,35.83,35.83,35.54,35.7,324100.0,24.092,24.092,23.897,24.0046,324100.0
2008-09-26 15:10:00,35.7,35.77,35.63,35.69,239500.0,24.0046,24.0517,23.9575,23.9979,239500.0
2008-09-26 15:20:00,35.7,36.05,35.7,35.93,498900.0,24.0046,24.24,24.0046,24.1593,498900.0
2008-09-26 15:30:00,35.94,36.24,35.88,36.09,342300.0,24.166,24.3677,24.1256,24.2669,342300.0
2008-09-26 15:40:00,36.08,36.28,35.99,36.16,596900.0,24.2601,24.3946,24.1996,24.3139,596900.0
2008-09-26 15:50:00,36.16,36.37,36.08,36.17,1350400.0,24.3139,24.4551,24.2601,24.3206,1350400.0
2008-09-26 16:00:00,36.17,36.2,36.06,36.18,1410500.0,24.3206,24.3408,24.2467,24.3274,1410500.0
2008-09-26 16:10:00,36.18,36.18,36.18,36.18,0.0,24.3274,24.3274,24.3274,24.3274,0.0
2008-09-29 09:30:00,33.83,33.9,33.25,33.42,1272700.0,22.7472,22.7943,22.3572,22.4715,1272700.0
2008-09-29 09:40:00,33.42,33.49,33.2,33.23,1731600.0,22.4715,22.5186,22.3236,22.3438,1731600.0
2008-09-29 09:50:00,33.21,33.27,32.66,32.9,1696000.0,22.3303,22.3707,21.9605,22.1219,1696000.0
2008-09-29 10:00:00,32.9,33.23,32.89,32.9,1455300.0,22.1219,22.3438,22.1152,22.1219,1455300.0
2008-09-29 10:10:00,32.9,33.1,32.5,32.69,1172300.0,22.1219,22.2564,21.8529,21.9807,1172300.0
2008-09-29 10:20:00,32.69,32.98,32.49,32.92,924500.0,21.9807,22.1757,21.8462,22.1353,924500.0
2008-09-29 10:30:00,32.91,33.1,32.83,32.93,974200.0,22.1286,22.2564,22.0748,22.1421,974200.0
2008-09-29 10:40:00,32.9,32.98,32.58,32.95,927300.0,22.1219,22.1757,21.9067,22.1555,927300.0
2008-09-29 10:50:00,32.96,33.0,32.72,32.83,954000.0,22.1622,22.1891,22.0009,22.0748,954000.0
2008-09-29 11:00:00,32.83,32.92,32.69,32.88,729200.0,22.0748,22.1353,21.9807,22.1085,729200.0
2008-09-29 11:10:00,32.88,32.93,32.64,32.73,644600.0,22.1085,22.1421,21.9471,22.0076,644600.0
2008-09-29 11:20:00,32.7,32.75,32.53,32.62,872900.0,21.9874,22.021,21.8731,21.9336,872900.0
2008-09-29 11:30:00,32.62,32.76,32.59,32.7,815300.0,21.9336,22.0278,21.9135,21.9874,815300.0
2008-09-29 11:40:00,32.7,32.73,32.58,32.62,405200.0,21.9874,22.0076,21.9067,21.9336,405200.0
2008-09-29 11:50:00,32.61,32.66,32.52,32.54,546900.0,21.9269,21.9605,21.8664,21.8798,546900.0
2008-09-29 12:00:00,32.53,32.63,32.5,32.61,453700.0,21.8731,21.9404,21.8529,21.9269,453700.0
2008-09-29 12:10:00,32.62,32.8,32.54,32.54,821900.0,21.9336,22.0547,21.8798,21.8798,821900.0
2008-09-29 12:20:00,32.54,32.8,32.5,32.71,760200.0,21.8798,22.0547,21.8529,21.9941,760200.0
2008-09-29 12:30:00,32.7,32.85,32.5,32.81,737400.0,21.9874,22.0883,21.8529,22.0614,737400.0
2008-09-29 12:40:00,32.81,33.01,32.81,32.88,659900.0,22.0614,22.1959,22.0614,22.1085,659900.0
2008-09-29 12:50:00,32.88,32.96,32.73,32.8,292100.0,22.1085,22.1622,22.0076,22.0547,292100.0
2008-09-29 13:00:00,32.79,32.83,32.52,32.66,385300.0,22.0479,22.0748,21.8664,21.9605,385300.0
2008-09-29 13:10:00,32.66,32.77,32.52,32.7,328800.0,21.9605,22.0345,21.8664,21.9874,328800.0
2008-09-29 13:20:00,32.71,33.06,32.64,32.94,515100.0,21.9941,22.2295,21.9471,22.1488,515100.0
2008-09-29 13:30:00,32.91,32.98,32.58,32.76,653800.0,22.1286,22.1757,21.9067,22.0278,653800.0
2008-09-29 13:40:00,32.75,32.75,31.28,31.88,2197300.0,22.021,22.021,21.0326,21.4361,2197300.0
2008-09-29 13:50:00,31.87,32.35,31.67,32.17,2016700.0,21.4293,21.7521,21.2949,21.631,2016700.0
2008-09-29 14:00:00,32.17,32.44,31.44,31.85,1799600.0,21.631,21.8126,21.1402,21.4159,1799600.0
2008-09-29 14:10:00,31.86,31.94,31.49,31.88,1230000.0,21.4226,21.4764,21.1738,21.4361,1230000.0
2008-09-29 14:20:00,31.88,32.07,31.54,31.65,1016400.0,21.4361,21.5638,21.2074,21.2814,1016400.0
2008-09-29 14:30:00,31.65,31.73,31.43,31.73,564300.0,21.2814,21.3352,21.1335,21.3352,564300.0
2008-09-29 14:40:00,31.73,31.85,31.54,31.55,544200.0,21.3352,21.4159,21.2074,21.2142,544200.0
2008-09-29 14:50:00,31.55,31.71,31.4,31.47,759900.0,21.2142,21.3217,21.1133,21.1604,759900.0
2008-09-29 15:00:00,31.48,31.78,31.42,31.46,759200.0,21.1671,21.3688,21.1268,21.1536,759200.0
2008-09-29 15:10:00,31.46,31.56,31.11,31.16,714000.0,21.1536,21.2209,20.9183,20.9519,714000.0
2008-09-29 15:20:00,31.16,31.5,30.45,30.54,1172500.0,20.9519,21.1805,20.4745,20.535,1172500.0
2008-09-29 15:30:00,30.55,31.36,30.55,31.36,1188400.0,20.5418,21.0864,20.5418,21.0864,1188400.0
2008-09-29 15:40:00,31.33,31.91,31.04,31.53,1378500.0,21.0662,21.4562,20.8712,21.2007,1378500.0
2008-09-29 15:50:00,31.47,31.47,30.92,31.09,3093400.0,21.1604,21.1604,20.7906,20.9049,3093400.0
2008-09-29 16:00:00,30.88,31.49,30.81,30.95,8304200.0,20.7637,21.1738,20.7166,20.8107,8304200.0
2008-09-29 16:10:00,30.82,31.14,30.8,31.14,73200.0,20.7233,20.9385,20.7099,20.9385,73200.0
2008-09-30 09:30:00,33.17,33.39,32.8,33.08,1027900.0,22.3034,22.4514,22.0547,22.2429,1027900.0
2008-09-30 09:40:00,33.07,33.15,32.8,32.81,1119400.0,22.2362,22.29,22.0547,22.0614,1119400.0
2008-09-30 09:50:00,32.8,32.84,32.43,32.76,1032000.0,22.0547,22.0816,21.8059,22.0278,1032000.0
2008-09-30 10:00:00,32.77,33.15,32.71,33.0,1704300.0,22.0345,22.29,21.9941,22.1891,1704300.0
2008-09-30 10:10:00,33.0,33.2,32.99,33.19,650000.0,22.1891,22.3236,22.1824,22.3169,650000.0
2008-09-30 10:20:00,33.19,33.28,33.0,33.01,564300.0,22.3169,22.3774,22.1891,22.1959,564300.0
2008-09-30 10:30:00,33.01,33.31,33.0,33.19,737700.0,22.1959,22.3976,22.1891,22.3169,737700.0
2008-09-30 10:40:00,33.19,33.26,33.05,33.2,454300.0,22.3169,22.364,22.2228,22.3236,454300.0
2008-09-30 10:50:00,33.2,33.21,33.04,33.05,420900.0,22.3236,22.3303,22.216,22.2228,420900.0
2008-09-30 11:00:00,33.05,33.1,32.97,33.1,662500.0,22.2228,22.2564,22.169,22.2564,662500.0
2008-09-30 11:10:00,33.09,33.14,32.98,33.09,324400.0,22.2497,22.2833,22.1757,22.2497,324400.0
2008-09-30 11:20:00,33.09,33.16,33.02,33.13,372300.0,22.2497,22.2967,22.2026,22.2766,372300.0
2008-09-30 11:30:00,33.13,33.15,33.05,33.09,300800.0,22.2766,22.29,22.2228,22.2497,300800.0
2008-09-30 11:40:00,33.09,33.27,33.07,33.24,407600.0,22.2497,22.3707,22.2362,22.3505,407600.0
2008-09-30 11:50:00,33.23,33.31,33.17,33.19,258300.0,22.3438,22.3976,22.3034,22.3169,258300.0
2008-09-30 12:00:00,33.19,33.22,33.0,33.08,249300.0,22.3169,22.3371,22.1891,22.2429,249300.0
2008-09-30 12:10:00,33.08,33.18,33.07,33.17,435500.0,22.2429,22.3102,22.2362,22.3034,435500.0
2008-09-30 12:20:00,33.18,33.23,33.03,33.08,448100.0,22.3102,22.3438,22.2093,22.2429,448100.0
2008-09-30 12:30:00,33.08,33.19,33.06,33.11,178400.0,22.2429,22.3169,22.2295,22.2631,178400.0
2008-09-30 12:40:00,33.12,33.34,33.12,33.31,344600.0,22.2698,22.4178,22.2698,22.3976,344600.0
2008-09-30 12:50:00,33.3,33.36,33.17,33.32,388700.0,22.3909,22.4312,22.3034,22.4043,388700.0
2008-09-30 13:00:00,33.32,33.32,33.17,33.22,290600.0,22.4043,22.4043,22.3034,22.3371,290600.0
2008-09-30 13:10:00,33.21,33.38,33.17,33.29,679600.0,22.3303,22.4447,22.3034,22.3841,679600.0
2008-09-30 13:20:00,33.29,33.53,33.24,33.53,287800.0,22.3841,22.5455,22.3505,22.5455,287800.0
2008-09-30 13:30:00,33.53,33.74,33.52,33.63,775600.0,22.5455,22.6867,22.5388,22.6128,775600.0
2008-09-30 13:40:00,33.63,33.68,33.46,33.5,465600.0,22.6128,22.6464,22.4984,22.5253,465600.0
2008-09-30 13:50:00,33.5,33.65,33.48,33.6,427500.0,22.5253,22.6262,22.5119,22.5926,427500.0
2008-09-30 14:00:00,33.6,33.62,33.52,33.6,280100.0,22.5926,22.606,22.5388,22.5926,280100.0
2008-09-30 14:10:00,33.59,33.79,33.59,33.71,238900.0,22.5859,22.7203,22.5859,22.6665,238900.0
2008-09-30 14:20:00,33.7,33.82,33.64,33.81,302400.0,22.6598,22.7405,22.6195,22.7338,302400.0
2008-09-30 14:30:00,33.82,33.9,33.71,33.77,567200.0,22.7405,22.7943,22.6665,22.7069,567200.0
2008-09-30 14:40:00,33.77,33.8,33.63,33.68,727400.0,22.7069,22.7271,22.6128,22.6464,727400.0
2008-09-30 14:50:00,33.68,33.84,33.61,33.71,534500.0,22.6464,22.754,22.5993,22.6665,534500.0
2008-09-30 15:00:00,33.7,33.83,33.61,33.77,461900.0,22.6598,22.7472,22.5993,22.7069,461900.0
2008-09-30 15:10:00,33.77,33.77,33.49,33.52,681200.0,22.7069,22.7069,22.5186,22.5388,681200.0
2008-09-30 15:20:00,33.52,33.8,33.48,33.7,716400.0,22.5388,22.7271,22.5119,22.6598,716400.0
2008-09-30 15:30:00,33.68,33.74,33.47,33.62,866900.0,22.6464,22.6867,22.5052,22.606,866900.0
2008-09-30 15:40:00,33.63,33.94,33.52,33.88,1685700.0,22.6128,22.8212,22.5388,22.7809,1685700.0
2008-09-30 15:50:00,33.89,34.3,33.75,34.29,4290700.0,22.7876,23.0633,22.6934,23.0565,4290700.0
2008-09-30 16:00:00,34.29,34.47,33.82,34.0,5546300.0,23.0565,23.1776,22.7405,22.8615,5546300.0
2008-09-30 16:10:00,33.9,33.9,33.9,33.9,100.0,22.7943,22.7943,22.7943,22.7943,100.0
2008-10-01 09:30:00,33.68,33.73,33.25,33.32,640400.0,22.6464,22.68,22.3572,22.4043,640400.0
2008-10-01 09:40:00,33.32,33.63,33.3,33.51,382500.0,22.4043,22.6128,22.3909,22.5321,382500.0
2008-10-01 09:50:00,33.5,33.63,33.38,33.61,216500.0,22.5253,22.6128,22.4447,22.5993,216500.0
2008-10-01 10:00:00,33.59,33.6,33.16,33.2,623500.0,22.5859,22.5926,22.2967,22.3236,623500.0
2008-10-01 10:10:00,33.19,33.31,33.01,33.31,691400.0,22.3169,22.3976,22.1959,22.3976,691400.0
2008-10-01 10:20:00,33.31,33.41,33.25,33.38,372200.0,22.3976,22.4648,22.3572,22.4447,372200.0
2008-10-01 10:30:00,33.39,33.4,33.12,33.13,311100.0,22.4514,22.4581,22.2698,22.2766,311100.0
2008-10-01 10:40:00,33.13,33.24,33.06,33.1,357400.0,22.2766,22.3505,22.2295,22.2564,357400.0
2008-10-01 10:50:00,33.1,33.16,33.06,33.13,500500.0,22.2564,22.2967,22.2295,22.2766,500500.0
2008-10-01 11:00:00,33.14,33.21,32.99,32.99,259400.0,22.2833,22.3303,22.1824,22.1824,259400.0
2008-10-01 11:10:00,32.99,33.12,32.98,33.1,221700.0,22.1824,22.2698,22.1757,22.2564,221700.0
2008-10-01 11:20:00,33.1,33.33,33.06,33.32,366800.0,22.2564,22.411,22.2295,22.4043,366800.0
2008-10-01 11:30:00,33.32,33.35,33.21,33.34,232500.0,22.4043,22.4245,22.3303,22.4178,232500.0
2008-10-01 11:40:00,33.35,33.42,33.3,33.4,147500.0,22.4245,22.4715,22.3909,22.4581,147500.0
2008-10-01 11:50:00,33.4,33.51,33.38,33.41,167400.0,22.4581,22.5321,22.4447,22.4648,167400.0
2008-10-01 12:00:00,33.41,33.48,33.32,33.48,170100.0,22.4648,22.5119,22.4043,22.5119,170100.0
2008-10-01 12:10:00,33.5,33.78,33.46,33.73,262300.0,22.5253,22.7136,22.4984,22.68,262300.0
2008-10-01 12:20:00,33.72,33.8,33.64,33.77,274800.0,22.6733,22.7271,22.6195,22.7069,274800.0
2008-10-01 12:30:00,33.77,34.13,33.76,34.01,403400.0,22.7069,22.949,22.7002,22.8683,403400.0
2008-10-01 12:40:00,34.02,34.19,33.93,34.18,476400.0,22.875,22.9893,22.8145,22.9826,476400.0
2008-10-01 12:50:00,34.18,34.33,34.09,34.32,847200.0,22.9826,23.0834,22.9221,23.0767,847200.0
2008-10-01 13:00:00,34.3,34.33,34.0,34.08,667300.0,23.0633,23.0834,22.8615,22.9153,667300.0
2008-10-01 13:10:00,34.08,34.2,34.04,34.19,694000.0,22.9153,22.996,22.8884,22.9893,694000.0
2008-10-01 13:20:00,34.19,34.3,34.13,34.25,1335100.0,22.9893,23.0633,22.949,23.0296,1335100.0
2008-10-01 13:30:00,34.25,34.26,33.98,34.12,1437400.0,23.0296,23.0364,22.8481,22.9422,1437400.0
2008-10-01 13:40:00,34.12,34.54,33.99,34.36,1866100.0,22.9422,23.2246,22.8548,23.1036,1866100.0
2008-10-01 13:50:00,34.36,34.59,34.35,34.43,1402400.0,23.1036,23.2583,23.0969,23.1507,1402400.0
2008-10-01 14:00:00,34.43,34.45,34.23,34.4,847200.0,23.1507,23.1641,23.0162,23.1305,847200.0
2008-10-01 14:10:00,34.4,34.49,34.23,34.45,711200.0,23.1305,23.191,23.0162,23.1641,711200.0
2008-10-01 14:20:00,34.46,34.52,34.39,34.51,567100.0,23.1708,23.2112,23.1238,23.2045,567100.0
2008-10-01 14:30:00,34.51,34.55,34.37,34.55,613400.0,23.2045,23.2314,23.1103,23.2314,613400.0
2008-10-01 14:40:00,34.54,34.57,34.39,34.52,738500.0,23.2246,23.2448,23.1238,23.2112,738500.0
2008-10-01 14:50:00,34.52,34.58,34.34,34.42,564800.0,23.2112,23.2515,23.0902,23.1439,564800.0
2008-10-01 15:00:00,34.42,34.43,34.27,34.38,608900.0,23.1439,23.1507,23.0431,23.117,608900.0
2008-10-01 15:10:00,34.37,34.5,34.15,34.22,713500.0,23.1103,23.1977,22.9624,23.0095,713500.0
2008-10-01 15:20:00,34.22,34.28,34.15,34.2,382200.0,23.0095,23.0498,22.9624,22.996,382200.0
2008-10-01 15:30:00,34.2,34.29,34.1,34.15,374600.0,22.996,23.0565,22.9288,22.9624,374600.0
2008-10-01 15:40:00,34.16,34.22,34.01,34.04,582700.0,22.9691,23.0095,22.8683,22.8884,582700.0
2008-10-01 15:50:00,34.04,34.34,33.99,34.26,1160300.0,22.8884,23.0902,22.8548,23.0364,1160300.0
2008-10-01 16:00:00,34.35,34.39,34.16,34.35,668200.0,23.0969,23.1238,22.9691,23.0969,668200.0
2008-10-01 16:10:00,34.33,34.35,34.3,34.3,1900.0,23.0834,23.0969,23.0633,23.0633,1900.0
2008-10-02 09:30:00,34.22,34.22,33.65,33.72,385500.0,23.0095,23.0095,22.6262,22.6733,385500.0
2008-10-02 09:40:00,33.73,33.74,33.43,33.53,428200.0,22.68,22.6867,22.4783,22.5455,428200.0
2008-10-02 09:50:00,33.54,33.58,33.41,33.43,392600.0,22.5522,22.5791,22.4648,22.4783,392600.0
2008-10-02 10:00:00,33.42,33.45,33.15,33.2,582400.0,22.4715,22.4917,22.29,22.3236,582400.0
2008-10-02 10:10:00,33.2,33.47,33.2,33.33,425200.0,22.3236,22.5052,22.3236,22.411,425200.0
2008-10-02 10:20:00,33.34,33.34,33.12,33.3,431200.0,22.4178,22.4178,22.2698,22.3909,431200.0
2008-10-02 10:30:00,33.3,33.34,33.2,33.26,412900.0,22.3909,22.4178,22.3236,22.364,412900.0
2008-10-02 10:40:00,33.25,33.27,33.14,33.19,346400.0,22.3572,22.3707,22.2833,22.3169,346400.0
2008-10-02 10:50:00,33.2,33.36,33.19,33.29,292200.0,22.3236,22.4312,22.3169,22.3841,292200.0
2008-10-02 11:00:00,33.29,33.3,33.02,33.08,459300.0,22.3841,22.3909,22.2026,22.2429,459300.0
2008-10-02 11:10:00,33.07,33.13,33.01,33.09,517300.0,22.2362,22.2766,22.1959,22.2497,517300.0
2008-10-02 11:20:00,33.09,33.3,33.07,33.28,388000.0,22.2497,22.3909,22.2362,22.3774,388000.0
2008-10-02 11:30:00,33.28,33.29,33.15,33.22,280000.0,22.3774,22.3841,22.29,22.3371,280000.0
2008-10-02 11:40:00,33.22,33.35,33.11,33.3,204700.0,22.3371,22.4245,22.2631,22.3909,204700.0
2008-10-02 11:50:00,33.31,33.49,33.28,33.46,189600.0,22.3976,22.5186,22.3774,22.4984,189600.0
2008-10-02 12:00:00,33.45,33.56,33.4,33.42,200400.0,22.4917,22.5657,22.4581,22.4715,200400.0
2008-10-02 12:10:00,33.42,33.46,33.29,33.42,134100.0,22.4715,22.4984,22.3841,22.4715,134100.0
2008-10-02 12:20:00,33.41,33.41,33.2,33.23,89000.0,22.4648,22.4648,22.3236,22.3438,89000.0
2008-10-02 12:30:00,33.23,33.3,33.16,33.24,142300.0,22.3438,22.3909,22.2967,22.3505,142300.0
2008-10-02 12:40:00,33.25,33.32,33.16,33.23,118000.0,22.3572,22.4043,22.2967,22.3438,118000.0
2008-10-02 12:50:00,33.23,33.37,33.21,33.28,147700.0,22.3438,22.4379,22.3303,22.3774,147700.0
2008-10-02 13:00:00,33.27,33.27,32.98,32.99,233000.0,22.3707,22.3707,22.1757,22.1824,233000.0
2008-10-02 13:10:00,32.98,33.25,32.85,32.99,325800.0,22.1757,22.3572,22.0883,22.1824,325800.0
2008-10-02 13:20:00,32.99,33.06,32.92,33.05,173800.0,22.1824,22.2295,22.1353,22.2228,173800.0
2008-10-02 13:30:00,33.05,33.17,33.03,33.03,175900.0,22.2228,22.3034,22.2093,22.2093,175900.0
2008-10-02 13:40:00,33.02,33.28,32.92,33.06,369300.0,22.2026,22.3774,22.1353,22.2295,369300.0
2008-10-02 13:50:00,33.05,33.2,32.86,33.18,595400.0,22.2228,22.3236,22.095,22.3102,595400.0
2008-10-02 14:00:00,33.19,33.26,33.01,33.09,167000.0,22.3169,22.364,22.1959,22.2497,167000.0
2008-10-02 14:10:00,33.1,33.23,33.0,33.08,147700.0,22.2564,22.3438,22.1891,22.2429,147700.0
2008-10-02 14:20:00,33.07,33.11,32.9,32.92,246100.0,22.2362,22.2631,22.1219,22.1353,246100.0
2008-10-02 14:30:00,32.91,32.98,32.72,32.83,310200.0,22.1286,22.1757,22.0009,22.0748,310200.0
2008-10-02 14:40:00,32.83,32.98,32.76,32.94,443800.0,22.0748,22.1757,22.0278,22.1488,443800.0
2008-10-02 14:50:00,32.96,33.13,32.8,32.97,344000.0,22.1622,22.2766,22.0547,22.169,344000.0
2008-10-02 15:00:00,32.98,33.07,32.9,32.92,310900.0,22.1757,22.2362,22.1219,22.1353,310900.0
2008-10-02 15:10:00,32.92,32.97,32.69,32.71,376700.0,22.1353,22.169,21.9807,21.9941,376700.0
2008-10-02 15:20:00,32.72,32.88,32.7,32.77,611800.0,22.0009,22.1085,21.9874,22.0345,611800.0
2008-10-02 15:30:00,32.76,32.97,32.68,32.69,1029700.0,22.0278,22.169,21.974,21.9807,1029700.0
2008-10-02 15:40:00,32.69,32.84,32.64,32.74,1592400.0,21.9807,22.0816,21.9471,22.0143,1592400.0
2008-10-02 15:50:00,32.73,32.95,32.66,32.72,2862300.0,22.0076,22.1555,21.9605,22.0009,2862300.0
2008-10-02 16:00:00,32.7,32.94,32.7,32.83,2821100.0,21.9874,22.1488,21.9874,22.0748,2821100.0
2008-10-02 16:10:00,32.83,32.86,32.83,32.83,255800.0,22.0748,22.095,22.0748,22.0748,255800.0
2008-10-03 09:30:00,33.23,33.5,33.21,33.47,576900.0,22.3438,22.5253,22.3303,22.5052,576900.0
2008-10-03 09:40:00,33.47,33.57,33.41,33.41,476100.0,22.5052,22.5724,22.4648,22.4648,476100.0
2008-10-03 09:50:00,33.41,33.66,33.38,33.62,362400.0,22.4648,22.6329,22.4447,22.606,362400.0
2008-10-03 10:00:00,33.63,33.72,33.48,33.53,407800.0,22.6128,22.6733,22.5119,22.5455,407800.0
2008-10-03 10:10:00,33.52,33.59,33.35,33.59,722100.0,22.5388,22.5859,22.4245,22.5859,722100.0
2008-10-03 10:20:00,33.6,33.74,33.5,33.62,396900.0,22.5926,22.6867,22.5253,22.606,396900.0
2008-10-03 10:30:00,33.63,33.93,33.6,33.83,378000.0,22.6128,22.8145,22.5926,22.7472,378000.0
2008-10-03 10:40:00,33.83,33.84,33.74,33.77,241100.0,22.7472,22.754,22.6867,22.7069,241100.0
2008-10-03 10:50:00,33.77,34.03,33.77,33.99,352800.0,22.7069,22.8817,22.7069,22.8548,352800.0
2008-10-03 11:00:00,33.99,34.22,33.96,34.17,468700.0,22.8548,23.0095,22.8346,22.9758,468700.0
2008-10-03 11:10:00,34.17,34.33,33.96,33.97,528300.0,22.9758,23.0834,22.8346,22.8414,528300.0
2008-10-03 11:20:00,33.97,34.0,33.86,33.89,163600.0,22.8414,22.8615,22.7674,22.7876,163600.0
2008-10-03 11:30:00,33.9,34.11,33.9,34.08,162900.0,22.7943,22.9355,22.7943,22.9153,162900.0
2008-10-03 11:40:00,34.1,34.16,33.93,33.93,163900.0,22.9288,22.9691,22.8145,22.8145,163900.0
2008-10-03 11:50:00,33.92,33.95,33.77,33.82,300600.0,22.8077,22.8279,22.7069,22.7405,300600.0
2008-10-03 12:00:00,33.81,33.92,33.77,33.81,120200.0,22.7338,22.8077,22.7069,22.7338,120200.0
2008-10-03 12:10:00,33.82,33.85,33.66,33.66,412400.0,22.7405,22.7607,22.6329,22.6329,412400.0
2008-10-03 12:20:00,33.67,33.71,33.53,33.71,93400.0,22.6396,22.6665,22.5455,22.6665,93400.0
2008-10-03 12:30:00,33.74,33.92,33.69,33.92,127600.0,22.6867,22.8077,22.6531,22.8077,127600.0
2008-10-03 12:40:00,33.92,34.01,33.88,33.99,250200.0,22.8077,22.8683,22.7809,22.8548,250200.0
2008-10-03 12:50:00,33.99,34.14,33.93,34.13,192800.0,22.8548,22.9557,22.8145,22.949,192800.0
2008-10-03 13:00:00,34.13,34.37,34.02,34.15,1028600.0,22.949,23.1103,22.875,22.9624,1028600.0
2008-10-03 13:10:00,34.14,34.35,33.86,34.02,779500.0,22.9557,23.0969,22.7674,22.875,779500.0
2008-10-03 13:20:00,34.02,34.33,33.56,33.72,1222900.0,22.875,23.0834,22.5657,22.6733,1222900.0
2008-10-03 13:30:00,33.72,33.98,33.28,33.41,1171900.0,22.6733,22.8481,22.3774,22.4648,1171900.0
2008-10-03 13:40:00,33.41,33.51,33.01,33.45,1018200.0,22.4648,22.5321,22.1959,22.4917,1018200.0
2008-10-03 13:50:00,33.45,33.62,33.16,33.3,778500.0,22.4917,22.606,22.2967,22.3909,778500.0
2008-10-03 14:00:00,33.33,33.35,33.01,33.32,613500.0,22.411,22.4245,22.1959,22.4043,613500.0
2008-10-03 14:10:00,33.33,33.52,33.2,33.23,441400.0,22.411,22.5388,22.3236,22.3438,441400.0
2008-10-03 14:20:00,33.24,33.3,32.81,32.88,583100.0,22.3505,22.3909,22.0614,22.1085,583100.0
2008-10-03 14:30:00,32.87,32.98,32.62,32.89,1057300.0,22.1017,22.1757,21.9336,22.1152,1057300.0
2008-10-03 14:40:00,32.89,32.96,32.6,32.73,872700.0,22.1152,22.1622,21.9202,22.0076,872700.0
2008-10-03 14:50:00,32.73,33.17,32.7,33.1,526200.0,22.0076,22.3034,21.9874,22.2564,526200.0
2008-10-03 15:00:00,33.08,33.29,33.0,33.03,370900.0,22.2429,22.3841,22.1891,22.2093,370900.0
2008-10-03 15:10:00,33.04,33.09,32.86,32.9,299000.0,22.216,22.2497,22.095,22.1219,299000.0
2008-10-03 15:20:00,32.9,32.96,32.64,32.78,343600.0,22.1219,22.1622,21.9471,22.0412,343600.0
2008-10-03 15:30:00,32.79,33.0,32.72,32.76,398000.0,22.0479,22.1891,22.0009,22.0278,398000.0
2008-10-03 15:40:00,32.76,32.76,32.2,32.23,1053500.0,22.0278,22.0278,21.6512,21.6714,1053500.0
2008-10-03 15:50:00,32.22,32.55,32.22,32.38,1826600.0,21.6647,21.8866,21.6647,21.7723,1826600.0
2008-10-03 16:00:00,32.33,32.51,32.32,32.5,1137600.0,21.7386,21.8597,21.7319,21.8529,1137600.0
2008-10-03 16:10:00,32.5,32.5,32.5,32.5,0.0,21.8529,21.8529,21.8529,21.8529,0.0
2008-10-06 09:30:00,30.68,30.75,30.07,30.44,1300400.0,20.6292,20.6762,20.219,20.4678,1300400.0
2008-10-06 09:40:00,30.45,30.65,30.22,30.33,846000.0,20.4745,20.609,20.3199,20.3938,846000.0
2008-10-06 09:50:00,30.33,30.42,29.92,29.97,774100.0,20.3938,20.4544,20.1182,20.1518,774100.0
2008-10-06 10:00:00,29.98,30.14,29.82,29.93,904700.0,20.1585,20.2661,20.0509,20.1249,904700.0
2008-10-06 10:10:00,29.94,29.97,29.64,29.7,722100.0,20.1316,20.1518,19.9299,19.9702,722100.0
2008-10-06 10:20:00,29.7,29.75,29.58,29.65,1207200.0,19.9702,20.0038,19.8895,19.9366,1207200.0
2008-10-06 10:30:00,29.65,29.69,29.3,29.31,1126000.0,19.9366,19.9635,19.7013,19.708,1126000.0
2008-10-06 10:40:00,29.31,29.48,28.91,29.42,1466400.0,19.708,19.8223,19.439,19.782,1466400.0
2008-10-06 10:50:00,29.42,29.71,29.23,29.67,1240200.0,19.782,19.977,19.6542,19.9501,1240200.0
2008-10-06 11:00:00,29.67,29.78,29.51,29.77,996800.0,19.9501,20.024,19.8425,20.0173,996800.0
2008-10-06 11:10:00,29.77,29.98,29.75,29.97,1085200.0,20.0173,20.1585,20.0038,20.1518,1085200.0
2008-10-06 11:20:00,29.97,30.1,29.8,29.94,634000.0,20.1518,20.2392,20.0375,20.1316,634000.0
2008-10-06 11:30:00,29.94,29.97,29.73,29.83,742400.0,20.1316,20.1518,19.9904,20.0576,742400.0
2008-10-06 11:40:00,29.84,29.92,29.63,29.65,697500.0,20.0644,20.1182,19.9232,19.9366,697500.0
2008-10-06 11:50:00,29.65,29.76,29.6,29.69,722400.0,19.9366,20.0106,19.903,19.9635,722400.0
2008-10-06 12:00:00,29.69,29.91,29.63,29.68,601800.0,19.9635,20.1114,19.9232,19.9568,601800.0
2008-10-06 12:10:00,29.68,29.79,29.52,29.75,466400.0,19.9568,20.0307,19.8492,20.0038,466400.0
2008-10-06 12:20:00,29.75,29.85,29.47,29.54,883300.0,20.0038,20.0711,19.8156,19.8626,883300.0
2008-10-06 12:30:00,29.55,29.67,29.41,29.41,612500.0,19.8694,19.9501,19.7752,19.7752,612500.0
2008-10-06 12:40:00,29.41,29.46,29.27,29.44,636600.0,19.7752,19.8089,19.6811,19.7954,636600.0
2008-10-06 12:50:00,29.43,29.48,29.29,29.32,307700.0,19.7887,19.8223,19.6945,19.7147,307700.0
2008-10-06 13:00:00,29.32,29.62,29.18,29.4,614900.0,19.7147,19.9164,19.6206,19.7685,614900.0
2008-10-06 13:10:00,29.4,29.53,29.29,29.48,424100.0,19.7685,19.8559,19.6945,19.8223,424100.0
2008-10-06 13:20:00,29.48,29.68,29.44,29.52,396900.0,19.8223,19.9568,19.7954,19.8492,396900.0
2008-10-06 13:30:00,29.52,29.52,29.28,29.39,561200.0,19.8492,19.8492,19.6878,19.7618,561200.0
2008-10-06 13:40:00,29.4,29.56,29.12,29.15,713200.0,19.7685,19.8761,19.5802,19.6004,713200.0
2008-10-06 13:50:00,29.15,29.45,29.09,29.33,754600.0,19.6004,19.8021,19.5601,19.7214,754600.0
2008-10-06 14:00:00,29.33,29.34,29.01,29.06,848900.0,19.7214,19.7282,19.5063,19.5399,848900.0
2008-10-06 14:10:00,29.06,29.25,28.9,28.9,899200.0,19.5399,19.6676,19.4323,19.4323,899200.0
2008-10-06 14:20:00,28.9,28.91,28.64,28.78,1139400.0,19.4323,19.439,19.2575,19.3516,1139400.0
2008-10-06 14:30:00,28.78,28.92,28.56,28.77,1100400.0,19.3516,19.4458,19.2037,19.3449,1100400.0
2008-10-06 14:40:00,28.76,28.82,28.46,28.63,1050900.0,19.3382,19.3785,19.1365,19.2508,1050900.0
2008-10-06 14:50:00,28.64,29.1,28.56,28.96,890400.0,19.2575,19.5668,19.2037,19.4727,890400.0
2008-10-06 15:00:00,28.96,29.37,28.76,29.33,1129000.0,19.4727,19.7483,19.3382,19.7214,1129000.0
2008-10-06 15:10:00,29.33,29.85,29.18,29.84,1395200.0,19.7214,20.0711,19.6206,20.0644,1395200.0
2008-10-06 15:20:00,29.85,30.09,29.54,29.95,1694000.0,20.0711,20.2325,19.8626,20.1383,1694000.0
2008-10-06 15:30:00,29.99,30.2,29.79,29.93,1931400.0,20.1652,20.3064,20.0307,20.1249,1931400.0
2008-10-06 15:40:00,29.85,30.47,29.65,30.27,1876800.0,20.0711,20.488,19.9366,20.3535,1876800.0
2008-10-06 15:50:00,30.27,30.5,29.98,30.18,2614100.0,20.3535,20.5081,20.1585,20.293,2614100.0
2008-10-06 16:00:00,30.18,30.59,30.01,30.3,4474300.0,20.293,20.5687,20.1787,20.3737,4474300.0
2008-10-06 16:10:00,30.3,30.4,30.04,30.18,60000.0,20.3737,20.4409,20.1988,20.293,60000.0
2008-10-07 09:30:00,30.88,31.05,30.47,30.87,1435800.0,20.7637,20.878,20.488,20.7569,1435800.0
2008-10-07 09:40:00,30.86,31.4,30.81,31.22,1593500.0,20.7502,21.1133,20.7166,20.9923,1593500.0
2008-10-07 09:50:00,31.22,31.22,30.63,31.07,1952200.0,20.9923,20.9923,20.5956,20.8914,1952200.0
2008-10-07 10:00:00,31.06,31.26,30.54,30.74,1121300.0,20.8847,21.0192,20.535,20.6695,1121300.0
2008-10-07 10:10:00,30.75,30.99,30.69,30.8,981000.0,20.6762,20.8376,20.6359,20.7099,981000.0
2008-10-07 10:20:00,30.82,31.12,30.67,31.09,619900.0,20.7233,20.925,20.6225,20.9049,619900.0
2008-10-07 10:30:00,31.08,31.14,30.85,31.0,522900.0,20.8981,20.9385,20.7435,20.8443,522900.0
2008-10-07 10:40:00,30.99,31.06,30.75,30.99,332700.0,20.8376,20.8847,20.6762,20.8376,332700.0
2008-10-07 10:50:00,30.99,30.99,30.73,30.94,653100.0,20.8376,20.8376,20.6628,20.804,653100.0
2008-10-07 11:00:00,30.94,30.99,30.75,30.85,424500.0,20.804,20.8376,20.6762,20.7435,424500.0
2008-10-07 11:10:00,30.84,30.84,30.62,30.64,380000.0,20.7368,20.7368,20.5888,20.6023,380000.0
2008-10-07 11:20:00,30.65,30.69,30.44,30.56,643000.0,20.609,20.6359,20.4678,20.5485,643000.0
2008-10-07 11:30:00,30.58,30.74,30.54,30.65,546400.0,20.5619,20.6695,20.535,20.609,546400.0
2008-10-07 11:40:00,30.65,30.92,30.62,30.87,818100.0,20.609,20.7906,20.5888,20.7569,818100.0
2008-10-07 11:50:00,30.85,30.85,30.5,30.63,504500.0,20.7435,20.7435,20.5081,20.5956,504500.0
2008-10-07 12:00:00,30.63,30.64,30.29,30.3,579400.0,20.5956,20.6023,20.3669,20.3737,579400.0
2008-10-07 12:10:00,30.31,30.53,30.3,30.47,313700.0,20.3804,20.5283,20.3737,20.488,313700.0
2008-10-07 12:20:00,30.47,30.56,30.02,30.07,522600.0,20.488,20.5485,20.1854,20.219,522600.0
2008-10-07 12:30:00,30.07,30.14,29.82,29.95,508400.0,20.219,20.2661,20.0509,20.1383,508400.0
2008-10-07 12:40:00,29.96,30.0,29.62,29.64,894800.0,20.145,20.1719,19.9164,19.9299,894800.0
2008-10-07 12:50:00,29.64,29.84,29.59,29.8,503900.0,19.9299,20.0644,19.8963,20.0375,503900.0
2008-10-07 13:00:00,29.8,30.07,29.78,30.05,530300.0,20.0375,20.219,20.024,20.2056,530300.0
2008-10-07 13:10:00,30.03,30.24,29.76,29.8,957100.0,20.1921,20.3333,20.0106,20.0375,957100.0
2008-10-07 13:20:00,29.8,29.83,29.38,29.53,749600.0,20.0375,20.0576,19.7551,19.8559,749600.0
2008-10-07 13:30:00,29.54,29.84,29.51,29.69,808900.0,19.8626,20.0644,19.8425,19.9635,808900.0
2008-10-07 13:40:00,29.69,29.71,29.25,29.25,961400.0,19.9635,19.977,19.6676,19.6676,961400.0
2008-10-07 13:50:00,29.25,29.35,29.1,29.12,1211200.0,19.6676,19.7349,19.5668,19.5802,1211200.0
2008-10-07 14:00:00,29.12,29.46,29.07,29.3,998200.0,19.5802,19.8089,19.5466,19.7013,998200.0
2008-10-07 14:10:00,29.3,29.5,28.99,29.35,1577700.0,19.7013,19.8357,19.4928,19.7349,1577700.0
2008-10-07 14:20:00,29.35,29.78,29.34,29.47,1333500.0,19.7349,20.024,19.7282,19.8156,1333500.0
2008-10-07 14:30:00,29.47,29.74,29.36,29.52,980300.0,19.8156,19.9971,19.7416,19.8492,980300.0
2008-10-07 14:40:00,29.52,29.66,29.23,29.47,985000.0,19.8492,19.9433,19.6542,19.8156,985000.0
2008-10-07 14:50:00,29.46,29.58,29.2,29.23,738900.0,19.8089,19.8895,19.634,19.6542,738900.0
2008-10-07 15:00:00,29.22,29.26,28.94,29.14,895500.0,19.6475,19.6744,19.4592,19.5937,895500.0
2008-10-07 15:10:00,29.14,29.36,28.88,29.02,953900.0,19.5937,19.7416,19.4189,19.513,953900.0
2008-10-07 15:20:00,29.02,29.11,28.8,29.1,1566300.0,19.513,19.5735,19.3651,19.5668,1566300.0
2008-10-07 15:30:00,29.11,29.2,28.85,28.88,1229000.0,19.5735,19.634,19.3987,19.4189,1229000.0
2008-10-07 15:40:00,28.88,28.99,28.6,28.62,1865800.0,19.4189,19.4928,19.2306,19.244,1865800.0
2008-10-07 15:50:00,28.62,28.83,27.96,28.17,4402900.0,19.244,19.3852,18.8003,18.9415,4402900.0
2008-10-07 16:00:00,28.15,31.35,28.15,28.47,3879100.0,18.928,21.0797,18.928,19.1432,3879100.0
2008-10-07 16:10:00,28.46,28.56,28.46,28.56,6000.0,19.1365,19.2037,19.1365,19.2037,6000.0
2008-10-08 09:30:00,27.57,28.41,27.37,28.36,1522000.0,18.538,19.1028,18.4035,19.0692,1522000.0
2008-10-08 09:40:00,28.36,28.95,28.16,28.95,1180600.0,19.0692,19.4659,18.9347,19.4659,1180600.0
2008-10-08 09:50:00,28.95,29.06,28.6,28.77,1038400.0,19.4659,19.5399,19.2306,19.3449,1038400.0
2008-10-08 10:00:00,28.77,28.98,28.5,28.66,1437400.0,19.3449,19.4861,19.1633,19.2709,1437400.0
2008-10-08 10:10:00,28.66,28.97,28.31,28.34,1189200.0,19.2709,19.4794,19.0356,19.0558,1189200.0
2008-10-08 10:20:00,28.34,28.45,28.05,28.38,1371100.0,19.0558,19.1297,18.8608,19.0827,1371100.0
2008-10-08 10:30:00,28.4,28.55,28.07,28.16,1931200.0,19.0961,19.197,18.8742,18.9347,1931200.0
2008-10-08 10:40:00,28.16,28.31,27.56,27.61,1088800.0,18.9347,19.0356,18.5313,18.5649,1088800.0
2008-10-08 10:50:00,27.6,28.1,27.59,27.85,1020200.0,18.5582,18.8944,18.5515,18.7263,1020200.0
2008-10-08 11:00:00,27.85,27.9,27.51,27.68,1025800.0,18.7263,18.7599,18.4977,18.612,1025800.0
2008-10-08 11:10:00,27.67,27.9,27.58,27.88,796600.0,18.6053,18.7599,18.5447,18.7465,796600.0
2008-10-08 11:20:00,27.87,28.15,27.77,27.83,652900.0,18.7397,18.928,18.6725,18.7128,652900.0
2008-10-08 11:30:00,27.84,27.93,27.53,27.76,811200.0,18.7196,18.7801,18.5111,18.6658,811200.0
2008-10-08 11:40:00,27.75,27.8,27.41,27.67,976600.0,18.659,18.6927,18.4304,18.6053,976600.0
2008-10-08 11:50:00,27.69,27.83,27.34,27.76,1124200.0,18.6187,18.7128,18.3834,18.6658,1124200.0
2008-10-08 12:00:00,27.75,27.79,27.27,27.38,719900.0,18.659,18.6859,18.3363,18.4103,719900.0
2008-10-08 12:10:00,27.39,27.63,27.28,27.54,458900.0,18.417,18.5784,18.343,18.5178,458900.0
2008-10-08 12:20:00,27.54,27.64,27.25,27.32,486800.0,18.5178,18.5851,18.3229,18.3699,486800.0
2008-10-08 12:30:00,27.33,27.44,27.08,27.3,502500.0,18.3766,18.4506,18.2085,18.3565,502500.0
2008-10-08 12:40:00,27.31,27.56,27.28,27.34,487000.0,18.3632,18.5313,18.343,18.3834,487000.0
2008-10-08 12:50:00,27.33,27.65,27.32,27.65,622900.0,18.3766,18.5918,18.3699,18.5918,622900.0
2008-10-08 13:00:00,27.65,28.3,27.63,28.3,1172500.0,18.5918,19.0289,18.5784,19.0289,1172500.0
2008-10-08 13:10:00,28.29,28.49,28.08,28.46,758500.0,19.0221,19.1566,18.8809,19.1365,758500.0
2008-10-08 13:20:00,28.46,28.55,28.09,28.12,685700.0,19.1365,19.197,18.8877,18.9078,685700.0
2008-10-08 13:30:00,28.14,28.55,28.0,28.37,680600.0,18.9213,19.197,18.8271,19.0759,680600.0
2008-10-08 13:40:00,28.36,28.72,28.29,28.52,769700.0,19.0692,19.3113,19.0221,19.1768,769700.0
2008-10-08 13:50:00,28.52,29.01,28.46,28.98,936100.0,19.1768,19.5063,19.1365,19.4861,936100.0
2008-10-08 14:00:00,28.96,29.08,28.68,28.85,1148900.0,19.4727,19.5533,19.2844,19.3987,1148900.0
2008-10-08 14:10:00,28.85,28.92,28.61,28.9,885200.0,19.3987,19.4458,19.2373,19.4323,885200.0
2008-10-08 14:20:00,28.91,29.36,28.81,29.0,1533800.0,19.439,19.7416,19.3718,19.4995,1533800.0
2008-10-08 14:30:00,29.0,29.3,28.93,29.06,1228900.0,19.4995,19.7013,19.4525,19.5399,1228900.0
2008-10-08 14:40:00,29.06,29.14,28.67,28.87,905000.0,19.5399,19.5937,19.2777,19.4121,905000.0
2008-10-08 14:50:00,28.85,29.17,28.85,29.01,687500.0,19.3987,19.6139,19.3987,19.5063,687500.0
2008-10-08 15:00:00,29.01,29.2,28.6,29.06,1462400.0,19.5063,19.634,19.2306,19.5399,1462400.0
2008-10-08 15:10:00,29.06,29.27,28.75,29.26,731000.0,19.5399,19.6811,19.3314,19.6744,731000.0
2008-10-08 15:20:00,29.27,29.42,29.04,29.15,825400.0,19.6811,19.782,19.5264,19.6004,825400.0
2008-10-08 15:30:00,29.15,29.38,28.83,28.88,999500.0,19.6004,19.7551,19.3852,19.4189,999500.0
2008-10-08 15:40:00,28.91,28.94,28.42,28.55,1039800.0,19.439,19.4592,19.1096,19.197,1039800.0
2008-10-08 15:50:00,28.56,28.65,28.05,28.09,2194600.0,19.2037,19.2642,18.8608,18.8877,2194600.0
2008-10-08 16:00:00,28.1,28.3,27.61,27.61,2420400.0,18.8944,19.0289,18.5649,18.5649,2420400.0
2008-10-08 16:10:00,27.61,27.83,27.61,27.81,10000.0,18.5649,18.7128,18.5649,18.6994,10000.0
2008-10-09 09:30:00,28.58,28.95,28.32,28.44,1450400.0,19.2171,19.4659,19.0423,19.123,1450400.0
2008-10-09 09:40:00,28.44,28.93,28.41,28.6,1103100.0,19.123,19.4525,19.1028,19.2306,1103100.0
2008-10-09 09:50:00,28.6,28.96,28.47,28.56,1287500.0,19.2306,19.4727,19.1432,19.2037,1287500.0
2008-10-09 10:00:00,28.59,28.6,28.32,28.6,1515800.0,19.2239,19.2306,19.0423,19.2306,1515800.0
2008-10-09 10:10:00,28.6,28.77,28.44,28.59,539200.0,19.2306,19.3449,19.123,19.2239,539200.0
2008-10-09 10:20:00,28.6,28.66,28.18,28.18,534400.0,19.2306,19.2709,18.9482,18.9482,534400.0
2008-10-09 10:30:00,28.18,28.37,28.03,28.03,917600.0,18.9482,19.0759,18.8473,18.8473,917600.0
2008-10-09 10:40:00,28.04,28.23,27.86,28.11,484800.0,18.854,18.9818,18.733,18.9011,484800.0
2008-10-09 10:50:00,28.12,28.17,27.55,27.68,994400.0,18.9078,18.9415,18.5246,18.612,994400.0
2008-10-09 11:00:00,27.65,27.85,27.32,27.62,848600.0,18.5918,18.7263,18.3699,18.5716,848600.0
2008-10-09 11:10:00,27.62,28.01,27.47,28.01,1511200.0,18.5716,18.8339,18.4708,18.8339,1511200.0
2008-10-09 11:20:00,28.01,28.15,27.52,27.9,892400.0,18.8339,18.928,18.5044,18.7599,892400.0
2008-10-09 11:30:00,27.93,28.26,27.84,28.16,990600.0,18.7801,19.002,18.7196,18.9347,990600.0
2008-10-09 11:40:00,28.16,28.45,28.15,28.24,565200.0,18.9347,19.1297,18.928,18.9885,565200.0
2008-10-09 11:50:00,28.24,28.3,28.03,28.09,962500.0,18.9885,19.0289,18.8473,18.8877,962500.0
2008-10-09 12:00:00,28.09,28.46,27.92,28.11,567000.0,18.8877,19.1365,18.7734,18.9011,567000.0
2008-10-09 12:10:00,28.09,28.49,28.05,28.31,305300.0,18.8877,19.1566,18.8608,19.0356,305300.0
2008-10-09 12:20:00,28.31,28.37,28.19,28.19,305100.0,19.0356,19.0759,18.9549,18.9549,305100.0
2008-10-09 12:30:00,28.21,28.26,28.13,28.17,333200.0,18.9684,19.002,18.9146,18.9415,333200.0
2008-10-09 12:40:00,28.16,28.17,27.82,27.85,400700.0,18.9347,18.9415,18.7061,18.7263,400700.0
2008-10-09 12:50:00,27.84,28.04,27.81,27.95,232900.0,18.7196,18.854,18.6994,18.7935,232900.0
2008-10-09 13:00:00,27.99,28.12,27.94,28.04,302700.0,18.8204,18.9078,18.7868,18.854,302700.0
2008-10-09 13:10:00,28.04,28.31,28.04,28.14,227800.0,18.854,19.0356,18.854,18.9213,227800.0
2008-10-09 13:20:00,28.14,28.39,28.01,28.2,318000.0,18.9213,19.0894,18.8339,18.9616,318000.0
2008-10-09 13:30:00,28.22,28.44,28.09,28.17,488400.0,18.9751,19.123,18.8877,18.9415,488400.0
2008-10-09 13:40:00,28.16,28.26,28.04,28.11,428800.0,18.9347,19.002,18.854,18.9011,428800.0
2008-10-09 13:50:00,28.11,28.11,27.89,27.99,355700.0,18.9011,18.9011,18.7532,18.8204,355700.0
2008-10-09 14:00:00,27.98,28.11,27.95,28.05,302100.0,18.8137,18.9011,18.7935,18.8608,302100.0
2008-10-09 14:10:00,28.1,28.11,27.71,27.82,348900.0,18.8944,18.9011,18.6322,18.7061,348900.0
2008-10-09 14:20:00,27.82,27.85,27.68,27.76,251900.0,18.7061,18.7263,18.612,18.6658,251900.0
2008-10-09 14:30:00,27.75,27.89,27.54,27.61,288100.0,18.659,18.7532,18.5178,18.5649,288100.0
2008-10-09 14:40:00,27.62,27.85,27.58,27.68,271200.0,18.5716,18.7263,18.5447,18.612,271200.0
2008-10-09 14:50:00,27.66,27.73,27.39,27.39,879800.0,18.5985,18.6456,18.417,18.417,879800.0
2008-10-09 15:00:00,27.39,27.43,27.05,27.31,1502600.0,18.417,18.4439,18.1884,18.3632,1502600.0
2008-10-09 15:10:00,27.31,27.33,26.83,26.85,1452000.0,18.3632,18.3766,18.0404,18.0539,1452000.0
2008-10-09 15:20:00,26.84,27.03,26.77,26.82,989000.0,18.0472,18.1749,18.0001,18.0337,989000.0
2008-10-09 15:30:00,26.82,26.94,26.58,26.6,1313500.0,18.0337,18.1144,17.8723,17.8858,1313500.0
2008-10-09 15:40:00,26.6,26.7,26.11,26.2,1804900.0,17.8858,17.953,17.5563,17.6168,1804900.0
2008-10-09 15:50:00,26.21,26.52,26.02,26.08,4036800.0,17.6236,17.832,17.4958,17.5361,4036800.0
2008-10-09 16:00:00,26.0,26.5,26.0,26.15,4812600.0,17.4824,17.8186,17.4824,17.5832,4812600.0
2008-10-09 16:10:00,26.15,26.24,25.96,26.09,47200.0,17.5832,17.6437,17.4555,17.5429,47200.0
2008-10-10 09:30:00,25.6,25.73,24.31,25.04,2379300.0,17.2134,17.3008,16.346,16.8369,2379300.0
2008-10-10 09:40:00,25.01,26.25,25.0,26.16,2372600.0,16.8167,17.6505,16.81,17.5899,2372600.0
2008-10-10 09:50:00,26.16,26.36,25.5,26.07,1967700.0,17.5899,17.7244,17.1462,17.5294,1967700.0
2008-10-10 10:00:00,26.08,27.3,25.97,27.19,1673400.0,17.5361,18.3565,17.4622,18.2825,1673400.0
2008-10-10 10:10:00,27.19,27.29,26.61,26.63,1544500.0,18.2825,18.3497,17.8925,17.906,1544500.0
2008-10-10 10:20:00,26.61,27.1,26.6,26.86,1220800.0,17.8925,18.222,17.8858,18.0606,1220800.0
2008-10-10 10:30:00,26.86,26.88,26.33,26.44,1008800.0,18.0606,18.0741,17.7042,17.7782,1008800.0
2008-10-10 10:40:00,26.43,26.59,26.02,26.53,820400.0,17.7715,17.8791,17.4958,17.8387,820400.0
2008-10-10 10:50:00,26.53,26.67,26.18,26.39,665000.0,17.8387,17.9329,17.6034,17.7446,665000.0
2008-10-10 11:00:00,26.4,26.55,25.95,25.98,735700.0,17.7513,17.8522,17.4487,17.4689,735700.0
2008-10-10 11:10:00,25.99,26.03,25.53,25.67,1036600.0,17.4756,17.5025,17.1663,17.2605,1036600.0
2008-10-10 11:20:00,25.68,25.72,25.31,25.39,790400.0,17.2672,17.2941,17.0184,17.0722,790400.0
2008-10-10 11:30:00,25.39,25.63,25.35,25.55,894200.0,17.0722,17.2336,17.0453,17.1798,894200.0
2008-10-10 11:40:00,25.55,25.69,25.29,25.29,984000.0,17.1798,17.2739,17.005,17.005,984000.0
2008-10-10 11:50:00,25.28,25.38,25.0,25.14,952600.0,16.9982,17.0655,16.81,16.9041,952600.0
2008-10-10 12:00:00,25.14,25.7,25.09,25.33,635700.0,16.9041,17.2806,16.8705,17.0318,635700.0
2008-10-10 12:10:00,25.35,25.76,25.3,25.56,450300.0,17.0453,17.321,17.0117,17.1865,450300.0
2008-10-10 12:20:00,25.6,25.99,25.52,25.75,696600.0,17.2134,17.4756,17.1596,17.3143,696600.0
2008-10-10 12:30:00,25.75,25.76,25.4,25.6,407700.0,17.3143,17.321,17.0789,17.2134,407700.0
2008-10-10 12:40:00,25.6,26.09,25.6,25.84,850900.0,17.2134,17.5429,17.2134,17.3748,850900.0
2008-10-10 12:50:00,25.84,25.98,25.75,25.94,335100.0,17.3748,17.4689,17.3143,17.442,335100.0
2008-10-10 13:00:00,25.94,26.13,25.73,26.01,776000.0,17.442,17.5698,17.3008,17.4891,776000.0
2008-10-10 13:10:00,26.0,26.02,25.63,25.68,816300.0,17.4824,17.4958,17.2336,17.2672,816300.0
2008-10-10 13:20:00,25.68,26.02,25.63,25.91,552900.0,17.2672,17.4958,17.2336,17.4218,552900.0
2008-10-10 13:30:00,25.91,25.96,25.51,25.71,715600.0,17.4218,17.4555,17.1529,17.2874,715600.0
2008-10-10 13:40:00,25.69,25.69,25.11,25.14,602800.0,17.2739,17.2739,16.8839,16.9041,602800.0
2008-10-10 13:50:00,25.15,25.41,25.0,25.32,525300.0,16.9108,17.0856,16.81,17.0251,525300.0
2008-10-10 14:00:00,25.31,25.76,25.1,25.65,1063700.0,17.0184,17.321,16.8772,17.247,1063700.0
2008-10-10 14:10:00,25.66,25.86,25.32,25.41,1261300.0,17.2537,17.3882,17.0251,17.0856,1261300.0
2008-10-10 14:20:00,25.38,25.62,25.23,25.35,837400.0,17.0655,17.2268,16.9646,17.0453,837400.0
2008-10-10 14:30:00,25.35,25.66,25.2,25.54,691800.0,17.0453,17.2537,16.9444,17.173,691800.0
2008-10-10 14:40:00,25.55,25.71,25.33,25.6,626100.0,17.1798,17.2874,17.0318,17.2134,626100.0
2008-10-10 14:50:00,25.6,25.66,25.35,25.55,722800.0,17.2134,17.2537,17.0453,17.1798,722800.0
2008-10-10 15:00:00,25.54,25.98,25.41,25.79,632400.0,17.173,17.4689,17.0856,17.3411,632400.0
2008-10-10 15:10:00,25.76,26.96,25.72,26.89,1271300.0,17.321,18.1279,17.2941,18.0808,1271300.0
2008-10-10 15:20:00,26.9,27.33,26.7,27.27,1640800.0,18.0875,18.3766,17.953,18.3363,1640800.0
2008-10-10 15:30:00,27.25,28.3,27.15,27.61,2412900.0,18.3229,19.0289,18.2556,18.5649,2412900.0
2008-10-10 15:40:00,27.63,27.63,26.91,27.2,2407800.0,18.5784,18.5784,18.0942,18.2892,2407800.0
2008-10-10 15:50:00,27.21,27.67,27.01,27.35,2744900.0,18.296,18.6053,18.1615,18.3901,2744900.0
2008-10-10 16:00:00,27.35,27.43,26.85,27.0,5222900.0,18.3901,18.4439,18.0539,18.1548,5222900.0
2008-10-10 16:10:00,27.14,27.14,26.76,26.76,4700.0,18.2489,18.2489,17.9934,17.9934,4700.0
2008-10-13 09:30:00,30.07,30.27,29.76,29.94,1098400.0,20.219,20.3535,20.0106,20.1316,1098400.0
2008-10-13 09:40:00,29.93,29.95,29.65,29.74,1171400.0,20.1249,20.1383,19.9366,19.9971,1171400.0
2008-10-13 09:50:00,29.74,29.78,29.5,29.73,591200.0,19.9971,20.024,19.8357,19.9904,591200.0
2008-10-13 10:00:00,29.73,29.82,29.54,29.65,921700.0,19.9904,20.0509,19.8626,19.9366,921700.0
2008-10-13 10:10:00,29.64,29.72,29.54,29.71,802900.0,19.9299,19.9837,19.8626,19.977,802900.0
2008-10-13 10:20:00,29.71,30.05,29.71,30.02,684200.0,19.977,20.2056,19.977,20.1854,684200.0
2008-10-13 10:30:00,30.03,30.07,29.75,29.92,774400.0,20.1921,20.219,20.0038,20.1182,774400.0
2008-10-13 10:40:00,29.92,29.98,29.87,29.94,586300.0,20.1182,20.1585,20.0845,20.1316,586300.0
2008-10-13 10:50:00,29.93,30.05,29.92,29.99,434800.0,20.1249,20.2056,20.1182,20.1652,434800.0
2008-10-13 11:00:00,29.99,30.16,29.96,30.12,702300.0,20.1652,20.2795,20.145,20.2526,702300.0
2008-10-13 11:10:00,30.11,30.16,30.0,30.0,326600.0,20.2459,20.2795,20.1719,20.1719,326600.0
2008-10-13 11:20:00,30.0,30.1,29.95,30.01,668300.0,20.1719,20.2392,20.1383,20.1787,668300.0
2008-10-13 11:30:00,30.01,30.21,30.0,30.2,373300.0,20.1787,20.3131,20.1719,20.3064,373300.0
2008-10-13 11:40:00,30.21,30.29,30.2,30.27,553100.0,20.3131,20.3669,20.3064,20.3535,553100.0
2008-10-13 11:50:00,30.28,30.33,30.2,30.32,419900.0,20.3602,20.3938,20.3064,20.3871,419900.0
2008-10-13 12:00:00,30.32,30.36,30.22,30.34,431100.0,20.3871,20.414,20.3199,20.4006,431100.0
2008-10-13 12:10:00,30.35,30.61,30.34,30.61,407800.0,20.4073,20.5821,20.4006,20.5821,407800.0
2008-10-13 12:20:00,30.61,30.69,30.51,30.65,326800.0,20.5821,20.6359,20.5149,20.609,326800.0
2008-10-13 12:30:00,30.65,30.66,30.61,30.63,311300.0,20.609,20.6157,20.5821,20.5956,311300.0
2008-10-13 12:40:00,30.62,30.9,30.62,30.88,451800.0,20.5888,20.7771,20.5888,20.7637,451800.0
2008-10-13 12:50:00,30.89,30.93,30.7,30.73,763200.0,20.7704,20.7973,20.6426,20.6628,763200.0
2008-10-13 13:00:00,30.73,31.0,30.72,30.96,451000.0,20.6628,20.8443,20.6561,20.8174,451000.0
2008-10-13 13:10:00,30.96,31.07,30.89,31.06,613100.0,20.8174,20.8914,20.7704,20.8847,613100.0
2008-10-13 13:20:00,31.06,31.2,31.0,31.19,792300.0,20.8847,20.9788,20.8443,20.9721,792300.0
2008-10-13 13:30:00,31.19,31.3,31.1,31.12,655600.0,20.9721,21.0461,20.9116,20.925,655600.0
2008-10-13 13:40:00,31.12,31.12,30.88,30.97,789100.0,20.925,20.925,20.7637,20.8242,789100.0
2008-10-13 13:50:00,30.97,30.98,30.77,30.87,662200.0,20.8242,20.8309,20.6897,20.7569,662200.0
2008-10-13 14:00:00,30.87,30.98,30.83,30.88,789700.0,20.7569,20.8309,20.73,20.7637,789700.0
2008-10-13 14:10:00,30.88,31.01,30.83,30.99,727700.0,20.7637,20.8511,20.73,20.8376,727700.0
2008-10-13 14:20:00,31.0,31.01,30.75,30.77,778000.0,20.8443,20.8511,20.6762,20.6897,778000.0
2008-10-13 14:30:00,30.77,30.98,30.74,30.95,834100.0,20.6897,20.8309,20.6695,20.8107,834100.0
2008-10-13 14:40:00,30.95,31.2,30.93,31.2,837700.0,20.8107,20.9788,20.7973,20.9788,837700.0
2008-10-13 14:50:00,31.19,31.41,31.09,31.38,843200.0,20.9721,21.12,20.9049,21.0999,843200.0
2008-10-13 15:00:00,31.39,31.63,31.37,31.56,1476300.0,21.1066,21.268,21.0931,21.2209,1476300.0
2008-10-13 15:10:00,31.55,31.64,31.46,31.57,1018000.0,21.2142,21.2747,21.1536,21.2276,1018000.0
2008-10-13 15:20:00,31.58,31.79,31.56,31.63,1178600.0,21.2343,21.3755,21.2209,21.268,1178600.0
2008-10-13 15:30:00,31.63,31.89,31.47,31.86,1479500.0,21.268,21.4428,21.1604,21.4226,1479500.0
2008-10-13 15:40:00,31.86,31.99,31.67,31.95,1555000.0,21.4226,21.51,21.2949,21.4831,1555000.0
2008-10-13 15:50:00,31.95,33.11,31.91,33.11,5952800.0,21.4831,22.2631,21.4562,22.2631,5952800.0
2008-10-13 16:00:00,33.01,33.63,32.52,32.9,6846800.0,22.1959,22.6128,21.8664,22.1219,6846800.0
2008-10-13 16:10:00,32.91,33.01,32.8,32.92,22000.0,22.1286,22.1959,22.0547,22.1353,22000.0
2008-10-14 09:30:00,32.75,33.23,32.28,32.32,1667800.0,22.021,22.3438,21.705,21.7319,1667800.0
2008-10-14 09:40:00,32.32,32.37,31.81,31.95,1289200.0,21.7319,21.7655,21.389,21.4831,1289200.0
2008-10-14 09:50:00,31.95,32.08,31.52,31.53,1756800.0,21.4831,21.5705,21.194,21.2007,1756800.0
2008-10-14 10:00:00,31.52,32.09,31.49,31.6,1855700.0,21.194,21.5773,21.1738,21.2478,1855700.0
2008-10-14 10:10:00,31.61,31.99,31.4,31.91,1865500.0,21.2545,21.51,21.1133,21.4562,1865500.0
2008-10-14 10:20:00,31.91,31.99,31.58,31.88,1012000.0,21.4562,21.51,21.2343,21.4361,1012000.0
2008-10-14 10:30:00,31.88,31.96,31.45,31.49,1209800.0,21.4361,21.4898,21.1469,21.1738,1209800.0
2008-10-14 10:40:00,31.49,31.57,30.79,30.88,1461100.0,21.1738,21.2276,20.7031,20.7637,1461100.0
2008-10-14 10:50:00,30.88,31.31,30.88,31.26,925200.0,20.7637,21.0528,20.7637,21.0192,925200.0
2008-10-14 11:00:00,31.26,31.29,30.92,31.04,739100.0,21.0192,21.0393,20.7906,20.8712,739100.0
2008-10-14 11:10:00,31.02,31.1,30.78,31.06,511500.0,20.8578,20.9116,20.6964,20.8847,511500.0
2008-10-14 11:20:00,31.06,31.52,30.93,31.44,536600.0,20.8847,21.194,20.7973,21.1402,536600.0
2008-10-14 11:30:00,31.44,31.65,31.32,31.49,515100.0,21.1402,21.2814,21.0595,21.1738,515100.0
2008-10-14 11:40:00,31.5,31.85,31.45,31.8,610300.0,21.1805,21.4159,21.1469,21.3823,610300.0
2008-10-14 11:50:00,31.79,31.81,31.54,31.62,391500.0,21.3755,21.389,21.2074,21.2612,391500.0
2008-10-14 12:00:00,31.62,31.62,31.32,31.51,768000.0,21.2612,21.2612,21.0595,21.1873,768000.0
2008-10-14 12:10:00,31.51,31.73,31.44,31.7,460300.0,21.1873,21.3352,21.1402,21.315,460300.0
2008-10-14 12:20:00,31.69,31.74,31.59,31.73,407900.0,21.3083,21.3419,21.2411,21.3352,407900.0
2008-10-14 12:30:00,31.72,31.84,31.63,31.81,461100.0,21.3285,21.4092,21.268,21.389,461100.0
2008-10-14 12:40:00,31.81,31.86,31.77,31.84,280500.0,21.389,21.4226,21.3621,21.4092,280500.0
2008-10-14 12:50:00,31.84,31.88,31.64,31.68,368200.0,21.4092,21.4361,21.2747,21.3016,368200.0
2008-10-14 13:00:00,31.68,31.81,31.6,31.76,408200.0,21.3016,21.389,21.2478,21.3554,408200.0
2008-10-14 13:10:00,31.75,31.81,31.57,31.66,393400.0,21.3486,21.389,21.2276,21.2881,393400.0
2008-10-14 13:20:00,31.68,31.71,31.53,31.61,266900.0,21.3016,21.3217,21.2007,21.2545,266900.0
2008-10-14 13:30:00,31.61,31.89,31.52,31.52,447100.0,21.2545,21.4428,21.194,21.194,447100.0
2008-10-14 13:40:00,31.52,31.67,31.4,31.55,546000.0,21.194,21.2949,21.1133,21.2142,546000.0
2008-10-14 13:50:00,31.55,31.58,31.23,31.3,583000.0,21.2142,21.2343,20.999,21.0461,583000.0
2008-10-14 14:00:00,31.28,31.46,31.08,31.11,622800.0,21.0326,21.1536,20.8981,20.9183,622800.0
2008-10-14 14:10:00,31.13,31.16,30.72,30.76,816900.0,20.9318,20.9519,20.6561,20.683,816900.0
2008-10-14 14:20:00,30.79,31.04,30.69,31.03,814600.0,20.7031,20.8712,20.6359,20.8645,814600.0
2008-10-14 14:30:00,31.05,31.1,30.71,30.88,863000.0,20.878,20.9116,20.6493,20.7637,863000.0
2008-10-14 14:40:00,30.88,30.91,30.48,30.5,980600.0,20.7637,20.7838,20.4947,20.5081,980600.0
2008-10-14 14:50:00,30.5,30.7,30.42,30.57,830200.0,20.5081,20.6426,20.4544,20.5552,830200.0
2008-10-14 15:00:00,30.57,30.98,30.49,30.97,881600.0,20.5552,20.8309,20.5014,20.8242,881600.0
2008-10-14 15:10:00,30.96,31.22,30.92,30.99,934700.0,20.8174,20.9923,20.7906,20.8376,934700.0
2008-10-14 15:20:00,31.01,31.3,30.82,31.29,1026000.0,20.8511,21.0461,20.7233,21.0393,1026000.0
2008-10-14 15:30:00,31.29,31.6,31.1,31.18,1567000.0,21.0393,21.2478,20.9116,20.9654,1567000.0
2008-10-14 15:40:00,31.17,31.72,31.16,31.51,2196700.0,20.9587,21.3285,20.9519,21.1873,2196700.0
2008-10-14 15:50:00,31.51,31.56,31.16,31.4,4288400.0,21.1873,21.2209,20.9519,21.1133,4288400.0
2008-10-14 16:00:00,31.4,31.75,31.23,31.49,4489400.0,21.1133,21.3486,20.999,21.1738,4489400.0
2008-10-14 16:10:00,31.45,31.45,31.15,31.15,77100.0,21.1469,21.1469,20.9452,20.9452,77100.0
2008-10-15 09:30:00,29.54,29.69,29.09,29.29,1124000.0,19.8626,19.9635,19.5601,19.6945,1124000.0
2008-10-15 09:40:00,29.26,29.37,29.15,29.24,1105000.0,19.6744,19.7483,19.6004,19.6609,1105000.0
2008-10-15 09:50:00,29.25,29.44,29.08,29.33,1026900.0,19.6676,19.7954,19.5533,19.7214,1026900.0
2008-10-15 10:00:00,29.33,29.33,28.83,28.91,940700.0,19.7214,19.7214,19.3852,19.439,940700.0
2008-10-15 10:10:00,28.9,29.0,28.77,28.77,600900.0,19.4323,19.4995,19.3449,19.3449,600900.0
2008-10-15 10:20:00,28.78,29.0,28.73,28.92,553600.0,19.3516,19.4995,19.318,19.4458,553600.0
2008-10-15 10:30:00,28.9,29.23,28.86,29.05,630800.0,19.4323,19.6542,19.4054,19.5332,630800.0
2008-10-15 10:40:00,29.06,29.13,28.6,28.69,483200.0,19.5399,19.587,19.2306,19.2911,483200.0
2008-10-15 10:50:00,28.67,28.71,28.48,28.49,375400.0,19.2777,19.3046,19.1499,19.1566,375400.0
2008-10-15 11:00:00,28.5,28.57,28.36,28.56,416600.0,19.1633,19.2104,19.0692,19.2037,416600.0
2008-10-15 11:10:00,28.56,28.73,28.52,28.66,295100.0,19.2037,19.318,19.1768,19.2709,295100.0
2008-10-15 11:20:00,28.66,28.68,28.4,28.54,515600.0,19.2709,19.2844,19.0961,19.1902,515600.0
2008-10-15 11:30:00,28.55,28.72,28.47,28.68,449300.0,19.197,19.3113,19.1432,19.2844,449300.0
2008-10-15 11:40:00,28.68,28.83,28.55,28.62,544100.0,19.2844,19.3852,19.197,19.244,544100.0
2008-10-15 11:50:00,28.64,28.77,28.5,28.63,344800.0,19.2575,19.3449,19.1633,19.2508,344800.0
2008-10-15 12:00:00,28.62,28.77,28.61,28.7,267600.0,19.244,19.3449,19.2373,19.2978,267600.0
2008-10-15 12:10:00,28.7,28.75,28.49,28.53,266500.0,19.2978,19.3314,19.1566,19.1835,266500.0
2008-10-15 12:20:00,28.52,28.62,28.34,28.49,499500.0,19.1768,19.244,19.0558,19.1566,499500.0
2008-10-15 12:30:00,28.5,28.7,28.49,28.7,405700.0,19.1633,19.2978,19.1566,19.2978,405700.0
2008-10-15 12:40:00,28.7,28.81,28.59,28.75,414900.0,19.2978,19.3718,19.2239,19.3314,414900.0
2008-10-15 12:50:00,28.75,28.89,28.66,28.73,375900.0,19.3314,19.4256,19.2709,19.318,375900.0
2008-10-15 13:00:00,28.74,28.74,28.52,28.6,334200.0,19.3247,19.3247,19.1768,19.2306,334200.0
2008-10-15 13:10:00,28.6,28.62,28.25,28.27,377600.0,19.2306,19.244,18.9952,19.0087,377600.0
2008-10-15 13:20:00,28.28,28.4,28.2,28.33,648900.0,19.0154,19.0961,18.9616,19.049,648900.0
2008-10-15 13:30:00,28.33,28.37,27.96,28.08,667800.0,19.049,19.0759,18.8003,18.8809,667800.0
2008-10-15 13:40:00,28.09,28.2,27.99,28.16,833800.0,18.8877,18.9616,18.8204,18.9347,833800.0
2008-10-15 13:50:00,28.15,28.19,27.87,27.94,718500.0,18.928,18.9549,18.7397,18.7868,718500.0
2008-10-15 14:00:00,27.94,28.06,27.86,27.98,1088200.0,18.7868,18.8675,18.733,18.8137,1088200.0
2008-10-15 14:10:00,27.99,27.99,27.72,27.77,713200.0,18.8204,18.8204,18.6389,18.6725,713200.0
2008-10-15 14:20:00,27.77,28.15,27.77,28.12,975500.0,18.6725,18.928,18.6725,18.9078,975500.0
2008-10-15 14:30:00,28.12,28.18,27.92,27.95,457900.0,18.9078,18.9482,18.7734,18.7935,457900.0
2008-10-15 14:40:00,27.96,28.42,27.96,28.42,582600.0,18.8003,19.1096,18.8003,19.1096,582600.0
2008-10-15 14:50:00,28.42,28.44,28.09,28.11,631200.0,19.1096,19.123,18.8877,18.9011,631200.0
2008-10-15 15:00:00,28.12,28.54,27.96,28.53,1059900.0,18.9078,19.1902,18.8003,19.1835,1059900.0
2008-10-15 15:10:00,28.54,28.59,28.12,28.23,861600.0,19.1902,19.2239,18.9078,18.9818,861600.0
2008-10-15 15:20:00,28.22,28.39,28.01,28.09,774900.0,18.9751,19.0894,18.8339,18.8877,774900.0
2008-10-15 15:30:00,28.1,28.12,27.78,27.83,962900.0,18.8944,18.9078,18.6792,18.7128,962900.0
2008-10-15 15:40:00,27.83,28.0,27.6,27.63,1601000.0,18.7128,18.8271,18.5582,18.5784,1601000.0
2008-10-15 15:50:00,27.63,27.66,26.5,26.64,5474300.0,18.5784,18.5985,17.8186,17.9127,5474300.0
2008-10-15 16:00:00,26.64,26.73,26.47,26.5,8049700.0,17.9127,17.9732,17.7984,17.8186,8049700.0
2008-10-15 16:10:00,26.54,26.63,26.54,26.63,23700.0,17.8454,17.906,17.8454,17.906,23700.0
2008-10-16 09:30:00,27.55,27.98,26.78,27.75,1277100.0,18.5246,18.8137,18.0068,18.659,1277100.0
2008-10-16 09:40:00,27.76,28.18,27.75,28.11,1738700.0,18.6658,18.9482,18.659,18.9011,1738700.0
2008-10-16 09:50:00,28.11,28.27,27.51,27.69,1240400.0,18.9011,19.0087,18.4977,18.6187,1240400.0
2008-10-16 10:00:00,27.68,27.72,27.29,27.33,1488000.0,18.612,18.6389,18.3497,18.3766,1488000.0
2008-10-16 10:10:00,27.33,27.35,26.78,26.93,1493200.0,18.3766,18.3901,18.0068,18.1077,1493200.0
2008-10-16 10:20:00,26.91,27.29,26.76,26.78,1523400.0,18.0942,18.3497,17.9934,18.0068,1523400.0
2008-10-16 10:30:00,26.76,26.81,26.33,26.48,1565000.0,17.9934,18.027,17.7042,17.8051,1565000.0
2008-10-16 10:40:00,26.48,27.0,26.34,26.99,1509200.0,17.8051,18.1548,17.711,18.148,1509200.0
2008-10-16 10:50:00,26.99,27.05,26.42,26.45,1150300.0,18.148,18.1884,17.7648,17.7849,1150300.0
2008-10-16 11:00:00,26.46,26.56,26.13,26.14,1069300.0,17.7917,17.8589,17.5698,17.5765,1069300.0
2008-10-16 11:10:00,26.15,26.34,26.01,26.25,955300.0,17.5832,17.711,17.4891,17.6505,955300.0
2008-10-16 11:20:00,26.24,26.56,26.2,26.22,1017000.0,17.6437,17.8589,17.6168,17.6303,1017000.0
2008-10-16 11:30:00,26.23,26.8,26.23,26.61,1141300.0,17.637,18.0203,17.637,17.8925,1141300.0
2008-10-16 11:40:00,26.59,26.97,26.47,26.78,1392700.0,17.8791,18.1346,17.7984,18.0068,1392700.0
2008-10-16 11:50:00,26.78,27.37,26.62,27.21,1916500.0,18.0068,18.4035,17.8992,18.296,1916500.0
2008-10-16 12:00:00,27.21,27.21,26.81,26.97,1325600.0,18.296,18.296,18.027,18.1346,1325600.0
2008-10-16 12:10:00,26.97,27.7,26.94,27.45,1181400.0,18.1346,18.6254,18.1144,18.4573,1181400.0
2008-10-16 12:20:00,27.46,27.83,27.26,27.26,1428400.0,18.4641,18.7128,18.3296,18.3296,1428400.0
2008-10-16 12:30:00,27.26,27.45,27.13,27.4,1063700.0,18.3296,18.4573,18.2422,18.4237,1063700.0
2008-10-16 12:40:00,27.4,27.58,27.06,27.21,1122300.0,18.4237,18.5447,18.1951,18.296,1122300.0
2008-10-16 12:50:00,27.21,27.36,26.98,27.05,1214300.0,18.296,18.3968,18.1413,18.1884,1214300.0
2008-10-16 13:00:00,27.04,27.29,26.98,27.09,1143100.0,18.1816,18.3497,18.1413,18.2153,1143100.0
2008-10-16 13:10:00,27.08,27.34,26.91,27.13,783800.0,18.2085,18.3834,18.0942,18.2422,783800.0
2008-10-16 13:20:00,27.13,27.39,27.08,27.16,324000.0,18.2422,18.417,18.2085,18.2623,324000.0
2008-10-16 13:30:00,27.15,27.26,26.79,26.88,308400.0,18.2556,18.3296,18.0135,18.0741,308400.0
2008-10-16 13:40:00,26.88,27.05,26.86,26.95,611600.0,18.0741,18.1884,18.0606,18.1211,611600.0
2008-10-16 13:50:00,26.95,27.45,26.88,27.3,484200.0,18.1211,18.4573,18.0741,18.3565,484200.0
2008-10-16 14:00:00,27.3,27.37,27.05,27.07,558700.0,18.3565,18.4035,18.1884,18.2018,558700.0
2008-10-16 14:10:00,27.07,27.16,26.9,26.99,479300.0,18.2018,18.2623,18.0875,18.148,479300.0
2008-10-16 14:20:00,26.98,27.09,26.8,26.89,373500.0,18.1413,18.2153,18.0203,18.0808,373500.0
2008-10-16 14:30:00,26.89,27.11,26.78,27.11,422900.0,18.0808,18.2287,18.0068,18.2287,422900.0
2008-10-16 14:40:00,27.11,27.54,27.0,27.52,577900.0,18.2287,18.5178,18.1548,18.5044,577900.0
2008-10-16 14:50:00,27.51,27.7,27.38,27.49,966400.0,18.4977,18.6254,18.4103,18.4842,966400.0
2008-10-16 15:00:00,27.48,28.02,27.4,28.02,1834500.0,18.4775,18.8406,18.4237,18.8406,1834500.0
2008-10-16 15:10:00,28.03,28.34,27.93,28.1,1429800.0,18.8473,19.0558,18.7801,18.8944,1429800.0
2008-10-16 15:20:00,28.1,28.15,27.91,28.09,1649100.0,18.8944,18.928,18.7666,18.8877,1649100.0
2008-10-16 15:30:00,28.08,28.28,27.82,28.15,1433700.0,18.8809,19.0154,18.7061,18.928,1433700.0
2008-10-16 15:40:00,28.15,28.9,28.14,28.74,2362800.0,18.928,19.4323,18.9213,19.3247,2362800.0
2008-10-16 15:50:00,28.74,29.24,28.38,29.06,5285300.0,19.3247,19.6609,19.0827,19.5399,5285300.0
2008-10-16 16:00:00,29.05,29.42,28.73,28.83,7808400.0,19.5332,19.782,19.318,19.3852,7808400.0
2008-10-16 16:10:00,28.75,28.75,28.6,28.6,161500.0,19.3314,19.3314,19.2306,19.2306,161500.0
2008-10-17 09:30:00,26.66,27.16,26.6,26.9,1231700.0,17.9261,18.2623,17.8858,18.0875,1231700.0
2008-10-17 09:40:00,26.91,27.66,26.88,27.41,1632700.0,18.0942,18.5985,18.0741,18.4304,1632700.0
2008-10-17 09:50:00,27.43,27.75,27.37,27.74,1266300.0,18.4439,18.659,18.4035,18.6523,1266300.0
2008-10-17 10:00:00,27.74,27.84,27.54,27.58,1115800.0,18.6523,18.7196,18.5178,18.5447,1115800.0
2008-10-17 10:10:00,27.58,27.6,27.33,27.59,974300.0,18.5447,18.5582,18.3766,18.5515,974300.0
2008-10-17 10:20:00,27.59,27.71,27.45,27.67,686300.0,18.5515,18.6322,18.4573,18.6053,686300.0
2008-10-17 10:30:00,27.67,27.67,27.34,27.53,817400.0,18.6053,18.6053,18.3834,18.5111,817400.0
2008-10-17 10:40:00,27.53,28.05,27.44,28.03,1165500.0,18.5111,18.8608,18.4506,18.8473,1165500.0
2008-10-17 10:50:00,28.04,28.07,27.74,27.84,1152400.0,18.854,18.8742,18.6523,18.7196,1152400.0
2008-10-17 11:00:00,27.85,28.19,27.76,28.18,806300.0,18.7263,18.9549,18.6658,18.9482,806300.0
2008-10-17 11:10:00,28.17,28.18,27.8,27.84,712000.0,18.9415,18.9482,18.6927,18.7196,712000.0
2008-10-17 11:20:00,27.84,27.9,27.64,27.7,671700.0,18.7196,18.7599,18.5851,18.6254,671700.0
2008-10-17 11:30:00,27.7,27.82,27.62,27.67,444900.0,18.6254,18.7061,18.5716,18.6053,444900.0
2008-10-17 11:40:00,27.7,27.81,27.64,27.77,375100.0,18.6254,18.6994,18.5851,18.6725,375100.0
2008-10-17 11:50:00,27.77,27.85,27.73,27.77,311800.0,18.6725,18.7263,18.6456,18.6725,311800.0
2008-10-17 12:00:00,27.77,27.9,27.75,27.88,258100.0,18.6725,18.7599,18.659,18.7465,258100.0
2008-10-17 12:10:00,27.88,28.02,27.86,28.02,275300.0,18.7465,18.8406,18.733,18.8406,275300.0
2008-10-17 12:20:00,28.02,28.15,27.99,28.08,523400.0,18.8406,18.928,18.8204,18.8809,523400.0
2008-10-17 12:30:00,28.08,28.13,27.93,28.04,414200.0,18.8809,18.9146,18.7801,18.854,414200.0
2008-10-17 12:40:00,28.03,28.35,28.03,28.34,590300.0,18.8473,19.0625,18.8473,19.0558,590300.0
2008-10-17 12:50:00,28.34,28.69,28.28,28.63,896400.0,19.0558,19.2911,19.0154,19.2508,896400.0
2008-10-17 13:00:00,28.63,28.76,28.53,28.55,793000.0,19.2508,19.3382,19.1835,19.197,793000.0
2008-10-17 13:10:00,28.55,28.65,28.45,28.64,743100.0,19.197,19.2642,19.1297,19.2575,743100.0
2008-10-17 13:20:00,28.65,28.87,28.64,28.85,971400.0,19.2642,19.4121,19.2575,19.3987,971400.0
2008-10-17 13:30:00,28.84,29.35,28.84,29.29,1312100.0,19.392,19.7349,19.392,19.6945,1312100.0
2008-10-17 13:40:00,29.26,29.33,28.78,28.88,787700.0,19.6744,19.7214,19.3516,19.4189,787700.0
2008-10-17 13:50:00,28.87,28.9,28.62,28.73,942000.0,19.4121,19.4323,19.244,19.318,942000.0
2008-10-17 14:00:00,28.73,29.01,28.57,28.59,1019700.0,19.318,19.5063,19.2104,19.2239,1019700.0
2008-10-17 14:10:00,28.59,28.67,28.41,28.43,715400.0,19.2239,19.2777,19.1028,19.1163,715400.0
2008-10-17 14:20:00,28.44,28.44,28.16,28.25,682800.0,19.123,19.123,18.9347,18.9952,682800.0
2008-10-17 14:30:00,28.25,28.53,28.14,28.14,853800.0,18.9952,19.1835,18.9213,18.9213,853800.0
2008-10-17 14:40:00,28.14,28.3,27.93,28.22,1319500.0,18.9213,19.0289,18.7801,18.9751,1319500.0
2008-10-17 14:50:00,28.23,28.35,28.06,28.21,731000.0,18.9818,19.0625,18.8675,18.9684,731000.0
2008-10-17 15:00:00,28.22,28.5,28.17,28.3,795900.0,18.9751,19.1633,18.9415,19.0289,795900.0
2008-10-17 15:10:00,28.3,28.3,27.92,27.93,957400.0,19.0289,19.0289,18.7734,18.7801,957400.0
2008-10-17 15:20:00,27.92,28.0,27.59,27.86,1324200.0,18.7734,18.8271,18.5515,18.733,1324200.0
2008-10-17 15:30:00,27.87,28.05,27.49,27.67,1232900.0,18.7397,18.8608,18.4842,18.6053,1232900.0
2008-10-17 15:40:00,27.67,27.96,27.58,27.58,1032500.0,18.6053,18.8003,18.5447,18.5447,1032500.0
2008-10-17 15:50:00,27.58,27.72,27.34,27.42,2637400.0,18.5447,18.6389,18.3834,18.4372,2637400.0
2008-10-17 16:00:00,27.37,27.6,27.37,27.37,1958700.0,18.4035,18.5582,18.4035,18.4035,1958700.0
2008-10-17 16:10:00,27.38,27.48,27.25,27.28,124900.0,18.4103,18.4775,18.3229,18.343,124900.0
2008-10-20 09:30:00,28.07,28.3,27.95,28.16,1083500.0,18.8742,19.0289,18.7935,18.9347,1083500.0
2008-10-20 09:40:00,28.2,28.25,27.95,28.12,1096300.0,18.9616,18.9952,18.7935,18.9078,1096300.0
2008-10-20 09:50:00,28.12,28.37,28.12,28.34,1049500.0,18.9078,19.0759,18.9078,19.0558,1049500.0
2008-10-20 10:00:00,28.35,28.56,28.3,28.35,1172900.0,19.0625,19.2037,19.0289,19.0625,1172900.0
2008-10-20 10:10:00,28.34,28.43,28.06,28.24,745100.0,19.0558,19.1163,18.8675,18.9885,745100.0
2008-10-20 10:20:00,28.23,28.29,28.04,28.1,602700.0,18.9818,19.0221,18.854,18.8944,602700.0
2008-10-20 10:30:00,28.1,28.32,28.08,28.25,675100.0,18.8944,19.0423,18.8809,18.9952,675100.0
2008-10-20 10:40:00,28.25,28.28,28.15,28.26,665400.0,18.9952,19.0154,18.928,19.002,665400.0
2008-10-20 10:50:00,28.28,28.3,27.98,28.08,613200.0,19.0154,19.0289,18.8137,18.8809,613200.0
2008-10-20 11:00:00,28.08,28.11,27.9,27.9,475300.0,18.8809,18.9011,18.7599,18.7599,475300.0
2008-10-20 11:10:00,27.9,27.99,27.7,27.95,775900.0,18.7599,18.8204,18.6254,18.7935,775900.0
2008-10-20 11:20:00,27.97,28.07,27.9,28.07,622900.0,18.807,18.8742,18.7599,18.8742,622900.0
2008-10-20 11:30:00,28.07,28.22,28.02,28.19,752400.0,18.8742,18.9751,18.8406,18.9549,752400.0
2008-10-20 11:40:00,28.19,28.4,28.12,28.35,462700.0,18.9549,19.0961,18.9078,19.0625,462700.0
2008-10-20 11:50:00,28.34,28.39,28.21,28.25,393500.0,19.0558,19.0894,18.9684,18.9952,393500.0
2008-10-20 12:00:00,28.26,28.33,28.18,28.3,333300.0,19.002,19.049,18.9482,19.0289,333300.0
2008-10-20 12:10:00,28.31,28.41,28.26,28.35,456900.0,19.0356,19.1028,19.002,19.0625,456900.0
2008-10-20 12:20:00,28.34,28.41,28.22,28.36,280900.0,19.0558,19.1028,18.9751,19.0692,280900.0
2008-10-20 12:30:00,28.35,28.43,28.22,28.35,402800.0,19.0625,19.1163,18.9751,19.0625,402800.0
2008-10-20 12:40:00,28.35,28.36,28.22,28.33,506700.0,19.0625,19.0692,18.9751,19.049,506700.0
2008-10-20 12:50:00,28.33,28.36,28.24,28.27,309500.0,19.049,19.0692,18.9885,19.0087,309500.0
2008-10-20 13:00:00,28.26,28.26,28.09,28.15,538900.0,19.002,19.002,18.8877,18.928,538900.0
2008-10-20 13:10:00,28.14,28.24,28.1,28.22,408300.0,18.9213,18.9885,18.8944,18.9751,408300.0
2008-10-20 13:20:00,28.24,28.4,28.2,28.37,374900.0,18.9885,19.0961,18.9616,19.0759,374900.0
2008-10-20 13:30:00,28.38,28.44,28.31,28.39,345900.0,19.0827,19.123,19.0356,19.0894,345900.0
2008-10-20 13:40:00,28.39,28.5,28.34,28.48,513000.0,19.0894,19.1633,19.0558,19.1499,513000.0
2008-10-20 13:50:00,28.47,28.5,28.38,28.41,1517000.0,19.1432,19.1633,19.0827,19.1028,1517000.0
2008-10-20 14:00:00,28.43,28.64,28.38,28.58,506100.0,19.1163,19.2575,19.0827,19.2171,506100.0
2008-10-20 14:10:00,28.58,28.6,28.4,28.49,520400.0,19.2171,19.2306,19.0961,19.1566,520400.0
2008-10-20 14:20:00,28.47,28.54,28.37,28.45,492200.0,19.1432,19.1902,19.0759,19.1297,492200.0
2008-10-20 14:30:00,28.45,28.5,28.28,28.49,468100.0,19.1297,19.1633,19.0154,19.1566,468100.0
2008-10-20 14:40:00,28.48,28.61,28.47,28.57,496700.0,19.1499,19.2373,19.1432,19.2104,496700.0
2008-10-20 14:50:00,28.56,28.6,28.46,28.56,396600.0,19.2037,19.2306,19.1365,19.2037,396600.0
2008-10-20 15:00:00,28.55,28.7,28.48,28.66,1156500.0,19.197,19.2978,19.1499,19.2709,1156500.0
2008-10-20 15:10:00,28.67,28.92,28.5,28.87,1838500.0,19.2777,19.4458,19.1633,19.4121,1838500.0
2008-10-20 15:20:00,28.88,28.91,28.73,28.83,991100.0,19.4189,19.439,19.318,19.3852,991100.0
2008-10-20 15:30:00,28.83,29.07,28.68,29.0,1799600.0,19.3852,19.5466,19.2844,19.4995,1799600.0
2008-10-20 15:40:00,29.0,29.18,28.91,29.12,2601900.0,19.4995,19.6206,19.439,19.5802,2601900.0
2008-10-20 15:50:00,29.12,29.96,29.09,29.62,6143900.0,19.5802,20.145,19.5601,19.9164,6143900.0
2008-10-20 16:00:00,29.61,29.82,28.95,28.95,6930900.0,19.9097,20.0509,19.4659,19.4659,6930900.0
2008-10-20 16:10:00,29.45,29.5,29.41,29.5,4800.0,19.8021,19.8357,19.7752,19.8357,4800.0
2008-10-21 09:30:00,27.66,27.99,27.61,27.97,1884900.0,18.5985,18.8204,18.5649,18.807,1884900.0
2008-10-21 09:40:00,27.96,28.03,27.81,27.88,1399900.0,18.8003,18.8473,18.6994,18.7465,1399900.0
2008-10-21 09:50:00,27.88,27.89,27.6,27.79,963200.0,18.7465,18.7532,18.5582,18.6859,963200.0
2008-10-21 10:00:00,27.8,28.11,27.73,28.11,665400.0,18.6927,18.9011,18.6456,18.9011,665400.0
2008-10-21 10:10:00,28.11,28.38,28.05,28.3,1001900.0,18.9011,19.0827,18.8608,19.0289,1001900.0
2008-10-21 10:20:00,28.31,28.35,28.11,28.16,591300.0,19.0356,19.0625,18.9011,18.9347,591300.0
2008-10-21 10:30:00,28.14,28.14,28.0,28.04,439600.0,18.9213,18.9213,18.8271,18.854,439600.0
2008-10-21 10:40:00,28.05,28.19,27.88,27.98,482200.0,18.8608,18.9549,18.7465,18.8137,482200.0
2008-10-21 10:50:00,27.98,27.98,27.81,27.88,475400.0,18.8137,18.8137,18.6994,18.7465,475400.0
2008-10-21 11:00:00,27.88,28.03,27.86,27.9,707100.0,18.7465,18.8473,18.733,18.7599,707100.0
2008-10-21 11:10:00,27.89,27.99,27.89,27.93,272900.0,18.7532,18.8204,18.7532,18.7801,272900.0
2008-10-21 11:20:00,27.92,27.92,27.78,27.81,237300.0,18.7734,18.7734,18.6792,18.6994,237300.0
2008-10-21 11:30:00,27.83,27.87,27.75,27.79,314300.0,18.7128,18.7397,18.659,18.6859,314300.0
2008-10-21 11:40:00,27.79,27.91,27.7,27.7,398000.0,18.6859,18.7666,18.6254,18.6254,398000.0
2008-10-21 11:50:00,27.7,27.71,27.27,27.29,769900.0,18.6254,18.6322,18.3363,18.3497,769900.0
2008-10-21 12:00:00,27.3,27.43,27.2,27.32,752100.0,18.3565,18.4439,18.2892,18.3699,752100.0
2008-10-21 12:10:00,27.31,27.38,27.14,27.18,592000.0,18.3632,18.4103,18.2489,18.2758,592000.0
2008-10-21 12:20:00,27.17,27.39,27.17,27.32,430200.0,18.2691,18.417,18.2691,18.3699,430200.0
2008-10-21 12:30:00,27.32,27.52,27.29,27.5,346300.0,18.3699,18.5044,18.3497,18.491,346300.0
2008-10-21 12:40:00,27.49,27.51,27.29,27.35,314500.0,18.4842,18.4977,18.3497,18.3901,314500.0
2008-10-21 12:50:00,27.36,27.38,27.2,27.2,667400.0,18.3968,18.4103,18.2892,18.2892,667400.0
2008-10-21 13:00:00,27.2,27.46,27.18,27.32,427000.0,18.2892,18.4641,18.2758,18.3699,427000.0
2008-10-21 13:10:00,27.32,27.47,27.3,27.42,296600.0,18.3699,18.4708,18.3565,18.4372,296600.0
2008-10-21 13:20:00,27.43,27.63,27.42,27.51,552800.0,18.4439,18.5784,18.4372,18.4977,552800.0
2008-10-21 13:30:00,27.51,27.65,27.41,27.62,500400.0,18.4977,18.5918,18.4304,18.5716,500400.0
2008-10-21 13:40:00,27.63,27.67,27.48,27.51,392000.0,18.5784,18.6053,18.4775,18.4977,392000.0
2008-10-21 13:50:00,27.51,27.51,27.32,27.42,401200.0,18.4977,18.4977,18.3699,18.4372,401200.0
2008-10-21 14:00:00,27.42,27.6,27.41,27.52,293000.0,18.4372,18.5582,18.4304,18.5044,293000.0
2008-10-21 14:10:00,27.52,27.8,27.51,27.8,334900.0,18.5044,18.6927,18.4977,18.6927,334900.0
2008-10-21 14:20:00,27.8,27.92,27.75,27.9,485900.0,18.6927,18.7734,18.659,18.7599,485900.0
2008-10-21 14:30:00,27.9,27.96,27.8,27.9,491900.0,18.7599,18.8003,18.6927,18.7599,491900.0
2008-10-21 14:40:00,27.92,28.12,27.88,27.98,648600.0,18.7734,18.9078,18.7465,18.8137,648600.0
2008-10-21 14:50:00,27.98,28.02,27.87,27.97,453700.0,18.8137,18.8406,18.7397,18.807,453700.0
2008-10-21 15:00:00,28.0,28.16,27.89,27.94,571800.0,18.8271,18.9347,18.7532,18.7868,571800.0
2008-10-21 15:10:00,27.94,28.04,27.68,27.69,656800.0,18.7868,18.854,18.612,18.6187,656800.0
2008-10-21 15:20:00,27.68,27.74,27.49,27.58,989700.0,18.612,18.6523,18.4842,18.5447,989700.0
2008-10-21 15:30:00,27.58,27.65,27.3,27.37,1380300.0,18.5447,18.5918,18.3565,18.4035,1380300.0
2008-10-21 15:40:00,27.36,27.54,26.82,26.87,3461000.0,18.3968,18.5178,18.0337,18.0673,3461000.0
2008-10-21 15:50:00,26.87,27.04,26.56,26.78,6341800.0,18.0673,18.1816,17.8589,18.0068,6341800.0
2008-10-21 16:00:00,26.79,27.29,26.71,26.94,7050100.0,18.0135,18.3497,17.9598,18.1144,7050100.0
2008-10-21 16:10:00,26.95,27.07,26.85,27.05,79200.0,18.1211,18.2018,18.0539,18.1884,79200.0
2008-10-22 09:30:00,25.22,25.36,24.98,25.0,1964200.0,16.9579,17.052,16.7965,16.81,1964200.0
2008-10-22 09:40:00,25.0,25.26,24.94,25.13,1737900.0,16.81,16.9848,16.7696,16.8974,1737900.0
2008-10-22 09:50:00,25.13,25.13,24.78,24.8,1634900.0,16.8974,16.8974,16.662,16.6755,1634900.0
2008-10-22 10:00:00,24.8,24.89,24.6,24.72,1506900.0,16.6755,16.736,16.541,16.6217,1506900.0
2008-10-22 10:10:00,24.71,24.99,24.7,24.91,1242500.0,16.615,16.8032,16.6082,16.7494,1242500.0
2008-10-22 10:20:00,24.91,25.01,24.71,24.8,1079700.0,16.7494,16.8167,16.615,16.6755,1079700.0
2008-10-22 10:30:00,24.8,25.0,24.73,24.99,1111300.0,16.6755,16.81,16.6284,16.8032,1111300.0
2008-10-22 10:40:00,25.0,25.12,24.86,25.11,681800.0,16.81,16.8906,16.7158,16.8839,681800.0
2008-10-22 10:50:00,25.1,25.24,25.01,25.2,681200.0,16.8772,16.9713,16.8167,16.9444,681200.0
2008-10-22 11:00:00,25.19,25.19,24.88,24.91,1133500.0,16.9377,16.9377,16.7293,16.7494,1133500.0
2008-10-22 11:10:00,24.9,25.01,24.8,24.93,949500.0,16.7427,16.8167,16.6755,16.7629,949500.0
2008-10-22 11:20:00,24.93,24.96,24.76,24.79,611800.0,16.7629,16.7831,16.6486,16.6688,611800.0
2008-10-22 11:30:00,24.78,24.88,24.72,24.76,619600.0,16.662,16.7293,16.6217,16.6486,619600.0
2008-10-22 11:40:00,24.76,24.99,24.74,24.88,545200.0,16.6486,16.8032,16.6351,16.7293,545200.0
2008-10-22 11:50:00,24.87,24.93,24.78,24.91,416800.0,16.7225,16.7629,16.662,16.7494,416800.0
2008-10-22 12:00:00,24.91,24.91,24.81,24.88,401700.0,16.7494,16.7494,16.6822,16.7293,401700.0
2008-10-22 12:10:00,24.86,24.88,24.77,24.86,310300.0,16.7158,16.7293,16.6553,16.7158,310300.0
2008-10-22 12:20:00,24.87,25.04,24.87,24.91,373900.0,16.7225,16.8369,16.7225,16.7494,373900.0
2008-10-22 12:30:00,24.91,24.97,24.86,24.93,244800.0,16.7494,16.7898,16.7158,16.7629,244800.0
2008-10-22 12:40:00,24.92,24.96,24.83,24.87,288000.0,16.7562,16.7831,16.6956,16.7225,288000.0
2008-10-22 12:50:00,24.87,24.93,24.82,24.85,337800.0,16.7225,16.7629,16.6889,16.7091,337800.0
2008-10-22 13:00:00,24.85,24.85,24.69,24.74,473200.0,16.7091,16.7091,16.6015,16.6351,473200.0
2008-10-22 13:10:00,24.74,24.74,24.57,24.66,919100.0,16.6351,16.6351,16.5208,16.5813,919100.0
2008-10-22 13:20:00,24.66,24.69,24.52,24.59,986000.0,16.5813,16.6015,16.4872,16.5343,986000.0
2008-10-22 13:30:00,24.6,24.64,24.35,24.41,1014100.0,16.541,16.5679,16.3729,16.4132,1014100.0
2008-10-22 13:40:00,24.4,24.64,24.39,24.62,781100.0,16.4065,16.5679,16.3998,16.5544,781100.0
2008-10-22 13:50:00,24.61,24.65,24.46,24.61,884100.0,16.5477,16.5746,16.4469,16.5477,884100.0
2008-10-22 14:00:00,24.61,24.61,24.45,24.49,536600.0,16.5477,16.5477,16.4401,16.467,536600.0
2008-10-22 14:10:00,24.48,24.5,24.35,24.42,863800.0,16.4603,16.4738,16.3729,16.42,863800.0
2008-10-22 14:20:00,24.41,24.6,24.39,24.6,580300.0,16.4132,16.541,16.3998,16.541,580300.0
2008-10-22 14:30:00,24.6,24.6,24.34,24.39,596100.0,16.541,16.541,16.3662,16.3998,596100.0
2008-10-22 14:40:00,24.37,24.45,24.28,24.39,1251200.0,16.3863,16.4401,16.3258,16.3998,1251200.0
2008-10-22 14:50:00,24.39,24.43,24.22,24.41,845400.0,16.3998,16.4267,16.2855,16.4132,845400.0
2008-10-22 15:00:00,24.41,24.49,24.27,24.38,773900.0,16.4132,16.467,16.3191,16.3931,773900.0
2008-10-22 15:10:00,24.38,24.41,23.94,23.96,1569700.0,16.3931,16.4132,16.0972,16.1107,1569700.0
2008-10-22 15:20:00,23.96,24.13,23.91,23.97,1610100.0,16.1107,16.225,16.077,16.1174,1610100.0
2008-10-22 15:30:00,23.97,23.99,23.63,23.68,2969500.0,16.1174,16.1308,15.8888,15.9224,2969500.0
2008-10-22 15:40:00,23.68,24.0,23.44,23.86,4666000.0,15.9224,16.1376,15.761,16.0434,4666000.0
2008-10-22 15:50:00,23.86,24.15,23.56,23.93,6588300.0,16.0434,16.2384,15.8417,16.0905,6588300.0
2008-10-22 16:00:00,23.93,24.19,23.76,24.06,7281000.0,16.0905,16.2653,15.9762,16.1779,7281000.0
2008-10-22 16:10:00,24.1,24.16,24.1,24.16,44600.0,16.2048,16.2451,16.2048,16.2451,44600.0
2008-10-23 09:30:00,24.03,24.25,23.82,23.84,1249200.0,16.1577,16.3057,16.0165,16.03,1249200.0
2008-10-23 09:40:00,23.84,24.01,23.44,23.5,1746500.0,16.03,16.1443,15.761,15.8014,1746500.0
2008-10-23 09:50:00,23.5,23.74,23.3,23.72,1209700.0,15.8014,15.9627,15.6669,15.9493,1209700.0
2008-10-23 10:00:00,23.73,23.97,23.64,23.83,1056900.0,15.956,16.1174,15.8955,16.0232,1056900.0
2008-10-23 10:10:00,23.83,24.0,23.75,23.83,862200.0,16.0232,16.1376,15.9695,16.0232,862200.0
2008-10-23 10:20:00,23.83,24.0,23.7,23.81,1150800.0,16.0232,16.1376,15.9358,16.0098,1150800.0
2008-10-23 10:30:00,23.8,24.01,23.72,23.95,648000.0,16.0031,16.1443,15.9493,16.1039,648000.0
2008-10-23 10:40:00,23.95,24.43,23.92,24.15,1052300.0,16.1039,16.4267,16.0838,16.2384,1052300.0
2008-10-23 10:50:00,24.15,24.51,24.15,24.47,962900.0,16.2384,16.4805,16.2384,16.4536,962900.0
2008-10-23 11:00:00,24.47,24.52,24.19,24.3,1071800.0,16.4536,16.4872,16.2653,16.3393,1071800.0
2008-10-23 11:10:00,24.31,24.4,24.07,24.11,985900.0,16.346,16.4065,16.1846,16.2115,985900.0
2008-10-23 11:20:00,24.11,24.16,24.03,24.16,807200.0,16.2115,16.2451,16.1577,16.2451,807200.0
2008-10-23 11:30:00,24.15,24.34,24.12,24.32,726100.0,16.2384,16.3662,16.2182,16.3527,726100.0
2008-10-23 11:40:00,24.33,24.34,24.03,24.12,626700.0,16.3594,16.3662,16.1577,16.2182,626700.0
2008-10-23 11:50:00,24.12,24.26,24.09,24.16,381100.0,16.2182,16.3124,16.1981,16.2451,381100.0
2008-10-23 12:00:00,24.16,24.16,23.89,23.89,1004800.0,16.2451,16.2451,16.0636,16.0636,1004800.0
2008-10-23 12:10:00,23.89,23.94,23.68,23.69,910500.0,16.0636,16.0972,15.9224,15.9291,910500.0
2008-10-23 12:20:00,23.68,23.74,23.44,23.5,761800.0,15.9224,15.9627,15.761,15.8014,761800.0
2008-10-23 12:30:00,23.5,23.63,23.38,23.41,628400.0,15.8014,15.8888,15.7207,15.7408,628400.0
2008-10-23 12:40:00,23.4,23.63,23.26,23.45,852000.0,15.7341,15.8888,15.64,15.7677,852000.0
2008-10-23 12:50:00,23.47,23.6,23.24,23.25,786500.0,15.7812,15.8686,15.6265,15.6333,786500.0
2008-10-23 13:00:00,23.25,23.39,23.09,23.27,790500.0,15.6333,15.7274,15.5257,15.6467,790500.0
2008-10-23 13:10:00,23.25,23.47,23.19,23.42,799200.0,15.6333,15.7812,15.5929,15.7476,799200.0
2008-10-23 13:20:00,23.42,23.42,23.14,23.14,649400.0,15.7476,15.7476,15.5593,15.5593,649400.0
2008-10-23 13:30:00,23.14,23.27,23.01,23.11,816100.0,15.5593,15.6467,15.4719,15.5391,816100.0
2008-10-23 13:40:00,23.11,23.33,23.06,23.08,762500.0,15.5391,15.687,15.5055,15.519,762500.0
2008-10-23 13:50:00,23.1,23.21,23.0,23.13,864500.0,15.5324,15.6064,15.4652,15.5526,864500.0
2008-10-23 14:00:00,23.12,23.12,22.78,22.92,1351200.0,15.5458,15.5458,15.3172,15.4114,1351200.0
2008-10-23 14:10:00,22.93,22.95,22.68,22.71,1387100.0,15.4181,15.4315,15.25,15.2702,1387100.0
2008-10-23 14:20:00,22.71,23.01,22.6,22.96,1031000.0,15.2702,15.4719,15.1962,15.4383,1031000.0
2008-10-23 14:30:00,22.96,23.25,22.8,23.25,1279800.0,15.4383,15.6333,15.3307,15.6333,1279800.0
2008-10-23 14:40:00,23.25,23.27,22.82,22.84,1247600.0,15.6333,15.6467,15.3441,15.3576,1247600.0
2008-10-23 14:50:00,22.85,22.99,22.67,22.88,1452400.0,15.3643,15.4584,15.2433,15.3845,1452400.0
2008-10-23 15:00:00,22.88,23.34,22.72,23.31,2166200.0,15.3845,15.6938,15.2769,15.6736,2166200.0
2008-10-23 15:10:00,23.31,23.57,23.16,23.17,2119100.0,15.6736,15.8484,15.5727,15.5795,2119100.0
2008-10-23 15:20:00,23.17,23.5,23.1,23.37,1617600.0,15.5795,15.8014,15.5324,15.7139,1617600.0
2008-10-23 15:30:00,23.37,23.45,23.05,23.11,1588500.0,15.7139,15.7677,15.4988,15.5391,1588500.0
2008-10-23 15:40:00,23.11,23.99,23.06,23.98,3249000.0,15.5391,16.1308,15.5055,16.1241,3249000.0
2008-10-23 15:50:00,23.98,24.15,23.65,24.08,3855300.0,16.1241,16.2384,15.9022,16.1913,3855300.0
2008-10-23 16:00:00,24.05,24.2,23.98,24.04,2713100.0,16.1712,16.272,16.1241,16.1645,2713100.0
2008-10-23 16:10:00,24.14,24.24,24.08,24.24,12900.0,16.2317,16.2989,16.1913,16.2989,12900.0
2008-10-24 09:30:00,20.99,21.85,20.98,21.63,1301700.0,14.1136,14.6919,14.1069,14.544,1301700.0
2008-10-24 09:40:00,21.63,21.89,21.48,21.87,1904600.0,14.544,14.7188,14.4431,14.7053,1904600.0
2008-10-24 09:50:00,21.87,22.18,21.73,22.0,2057200.0,14.7053,14.9138,14.6112,14.7928,2057200.0
2008-10-24 10:00:00,22.0,22.16,21.68,21.76,1908600.0,14.7928,14.9003,14.5776,14.6314,1908600.0
2008-10-24 10:10:00,21.75,21.85,21.56,21.78,1449700.0,14.6247,14.6919,14.4969,14.6448,1449700.0
2008-10-24 10:20:00,21.77,21.84,21.47,21.58,1288800.0,14.6381,14.6852,14.4364,14.5104,1288800.0
2008-10-24 10:30:00,21.58,21.75,21.46,21.62,1145100.0,14.5104,14.6247,14.4297,14.5372,1145100.0
2008-10-24 10:40:00,21.61,21.79,21.49,21.75,956900.0,14.5305,14.6516,14.4498,14.6247,956900.0
2008-10-24 10:50:00,21.76,21.9,21.71,21.8,874800.0,14.6314,14.7255,14.5978,14.6583,874800.0
2008-10-24 11:00:00,21.8,21.92,21.71,21.72,790400.0,14.6583,14.739,14.5978,14.6045,790400.0
2008-10-24 11:10:00,21.72,21.81,21.67,21.79,369500.0,14.6045,14.665,14.5709,14.6516,369500.0
2008-10-24 11:20:00,21.78,22.02,21.77,21.89,1272100.0,14.6448,14.8062,14.6381,14.7188,1272100.0
2008-10-24 11:30:00,21.89,22.12,21.76,22.11,1003900.0,14.7188,14.8734,14.6314,14.8667,1003900.0
2008-10-24 11:40:00,22.11,22.12,21.95,22.03,827300.0,14.8667,14.8734,14.7591,14.8129,827300.0
2008-10-24 11:50:00,22.03,22.03,21.84,21.87,479900.0,14.8129,14.8129,14.6852,14.7053,479900.0
2008-10-24 12:00:00,21.87,21.99,21.75,21.98,406100.0,14.7053,14.786,14.6247,14.7793,406100.0
2008-10-24 12:10:00,21.98,22.11,21.9,21.92,758100.0,14.7793,14.8667,14.7255,14.739,758100.0
2008-10-24 12:20:00,21.92,21.99,21.68,21.68,378900.0,14.739,14.786,14.5776,14.5776,378900.0
2008-10-24 12:30:00,21.68,21.78,21.61,21.71,484000.0,14.5776,14.6448,14.5305,14.5978,484000.0
2008-10-24 12:40:00,21.71,21.74,21.56,21.63,454000.0,14.5978,14.6179,14.4969,14.544,454000.0
2008-10-24 12:50:00,21.63,21.83,21.61,21.71,462200.0,14.544,14.6785,14.5305,14.5978,462200.0
2008-10-24 13:00:00,21.71,21.8,21.69,21.76,379300.0,14.5978,14.6583,14.5843,14.6314,379300.0
2008-10-24 13:10:00,21.76,21.96,21.73,21.9,287500.0,14.6314,14.7659,14.6112,14.7255,287500.0
2008-10-24 13:20:00,21.9,21.97,21.76,21.84,411900.0,14.7255,14.7726,14.6314,14.6852,411900.0
2008-10-24 13:30:00,21.84,21.84,21.6,21.63,756400.0,14.6852,14.6852,14.5238,14.544,756400.0
2008-10-24 13:40:00,21.61,21.73,21.42,21.42,600500.0,14.5305,14.6112,14.4028,14.4028,600500.0
2008-10-24 13:50:00,21.42,21.69,21.42,21.45,538300.0,14.4028,14.5843,14.4028,14.4229,538300.0
2008-10-24 14:00:00,21.45,21.57,21.42,21.55,622200.0,14.4229,14.5036,14.4028,14.4902,622200.0
2008-10-24 14:10:00,21.56,21.82,21.56,21.81,452400.0,14.4969,14.6717,14.4969,14.665,452400.0
2008-10-24 14:20:00,21.81,21.81,21.6,21.7,636800.0,14.665,14.665,14.5238,14.591,636800.0
2008-10-24 14:30:00,21.7,22.07,21.7,22.02,851300.0,14.591,14.8398,14.591,14.8062,851300.0
2008-10-24 14:40:00,22.02,22.15,21.76,21.81,928800.0,14.8062,14.8936,14.6314,14.665,928800.0
2008-10-24 14:50:00,21.82,22.22,21.8,22.18,1126100.0,14.6717,14.9407,14.6583,14.9138,1126100.0
2008-10-24 15:00:00,22.17,22.43,22.04,22.11,1904000.0,14.9071,15.0819,14.8197,14.8667,1904000.0
2008-10-24 15:10:00,22.12,22.31,21.9,21.91,1319400.0,14.8734,15.0012,14.7255,14.7322,1319400.0
2008-10-24 15:20:00,21.9,22.2,21.85,22.18,1429800.0,14.7255,14.9272,14.6919,14.9138,1429800.0
2008-10-24 15:30:00,22.19,22.19,21.82,21.91,1335800.0,14.9205,14.9205,14.6717,14.7322,1335800.0
2008-10-24 15:40:00,21.91,22.22,21.88,22.18,1448000.0,14.7322,14.9407,14.7121,14.9138,1448000.0
2008-10-24 15:50:00,22.2,22.26,21.65,21.68,4262500.0,14.9272,14.9676,14.5574,14.5776,4262500.0
2008-10-24 16:00:00,21.71,21.8,21.51,21.62,7046500.0,14.5978,14.6583,14.4633,14.5372,7046500.0
2008-10-24 16:10:00,21.6,21.7,21.55,21.7,182700.0,14.5238,14.591,14.4902,14.591,182700.0
2008-10-27 09:30:00,20.5,20.64,19.99,20.3,2382400.0,13.7842,13.8783,13.4412,13.6497,2382400.0
2008-10-27 09:40:00,20.31,20.52,20.16,20.21,2064100.0,13.6564,13.7976,13.5555,13.5892,2064100.0
2008-10-27 09:50:00,20.2,20.56,20.18,20.48,1410500.0,13.5824,13.8245,13.569,13.7707,1410500.0
2008-10-27 10:00:00,20.49,20.72,20.44,20.48,1797300.0,13.7774,13.9321,13.7438,13.7707,1797300.0
2008-10-27 10:10:00,20.48,20.54,20.29,20.29,1016500.0,13.7707,13.8111,13.643,13.643,1016500.0
2008-10-27 10:20:00,20.28,20.42,20.25,20.25,808800.0,13.6362,13.7304,13.6161,13.6161,808800.0
2008-10-27 10:30:00,20.25,20.33,20.13,20.21,679000.0,13.6161,13.6699,13.5354,13.5892,679000.0
2008-10-27 10:40:00,20.22,20.27,20.09,20.17,1047200.0,13.5959,13.6295,13.5085,13.5623,1047200.0
2008-10-27 10:50:00,20.16,20.31,20.11,20.29,756000.0,13.5555,13.6564,13.5219,13.643,756000.0
2008-10-27 11:00:00,20.28,20.36,20.16,20.35,806000.0,13.6362,13.69,13.5555,13.6833,806000.0
2008-10-27 11:10:00,20.34,20.49,20.25,20.28,877400.0,13.6766,13.7774,13.6161,13.6362,877400.0
2008-10-27 11:20:00,20.29,20.5,20.11,20.22,744500.0,13.643,13.7842,13.5219,13.5959,744500.0
2008-10-27 11:30:00,20.22,20.5,20.08,20.09,753400.0,13.5959,13.7842,13.5018,13.5085,753400.0
2008-10-27 11:40:00,20.09,20.24,20.02,20.11,829200.0,13.5085,13.6093,13.4614,13.5219,829200.0
2008-10-27 11:50:00,20.1,20.32,20.05,20.31,1372700.0,13.5152,13.6631,13.4816,13.6564,1372700.0
2008-10-27 12:00:00,20.3,20.54,20.3,20.47,1058700.0,13.6497,13.8111,13.6497,13.764,1058700.0
2008-10-27 12:10:00,20.49,20.58,20.41,20.43,771600.0,13.7774,13.838,13.7236,13.7371,771600.0
2008-10-27 12:20:00,20.42,20.55,20.35,20.38,1040800.0,13.7304,13.8178,13.6833,13.7035,1040800.0
2008-10-27 12:30:00,20.39,20.55,20.32,20.53,665900.0,13.7102,13.8178,13.6631,13.8043,665900.0
2008-10-27 12:40:00,20.54,20.66,20.5,20.6,1175000.0,13.8111,13.8917,13.7842,13.8514,1175000.0
2008-10-27 12:50:00,20.6,20.78,20.56,20.77,1113100.0,13.8514,13.9724,13.8245,13.9657,1113100.0
2008-10-27 13:00:00,20.77,20.8,20.5,20.54,786200.0,13.9657,13.9859,13.7842,13.8111,786200.0
2008-10-27 13:10:00,20.55,20.71,20.52,20.67,654700.0,13.8178,13.9254,13.7976,13.8985,654700.0
2008-10-27 13:20:00,20.67,20.91,20.66,20.91,1029600.0,13.8985,14.0598,13.8917,14.0598,1029600.0
2008-10-27 13:30:00,20.91,20.98,20.88,20.91,773300.0,14.0598,14.1069,14.0397,14.0598,773300.0
2008-10-27 13:40:00,20.9,21.12,20.9,20.98,1256800.0,14.0531,14.201,14.0531,14.1069,1256800.0
2008-10-27 13:50:00,20.99,20.99,20.76,20.78,791900.0,14.1136,14.1136,13.959,13.9724,791900.0
2008-10-27 14:00:00,20.79,20.87,20.62,20.7,816400.0,13.9792,14.033,13.8649,13.9186,816400.0
2008-10-27 14:10:00,20.7,20.7,20.59,20.64,682600.0,13.9186,13.9186,13.8447,13.8783,682600.0
2008-10-27 14:20:00,20.64,20.69,20.4,20.4,754400.0,13.8783,13.9119,13.7169,13.7169,754400.0
2008-10-27 14:30:00,20.4,20.47,20.3,20.4,798200.0,13.7169,13.764,13.6497,13.7169,798200.0
2008-10-27 14:40:00,20.4,20.52,20.33,20.38,551200.0,13.7169,13.7976,13.6699,13.7035,551200.0
2008-10-27 14:50:00,20.39,20.49,20.23,20.26,843600.0,13.7102,13.7774,13.6026,13.6228,843600.0
2008-10-27 15:00:00,20.26,20.38,20.2,20.38,726700.0,13.6228,13.7035,13.5824,13.7035,726700.0
2008-10-27 15:10:00,20.39,20.57,20.38,20.39,908000.0,13.7102,13.8312,13.7035,13.7102,908000.0
2008-10-27 15:20:00,20.39,20.47,20.26,20.4,996800.0,13.7102,13.764,13.6228,13.7169,996800.0
2008-10-27 15:30:00,20.39,20.55,20.3,20.4,1075100.0,13.7102,13.8178,13.6497,13.7169,1075100.0
2008-10-27 15:40:00,20.4,20.42,20.1,20.21,1727800.0,13.7169,13.7304,13.5152,13.5892,1727800.0
2008-10-27 15:50:00,20.21,20.24,19.35,19.4,7482500.0,13.5892,13.6093,13.0109,13.0445,7482500.0
2008-10-27 16:00:00,19.44,20.57,19.25,19.25,8903000.0,13.0714,13.8312,12.9437,12.9437,8903000.0
2008-10-27 16:10:00,19.25,20.26,19.24,19.24,146100.0,12.9437,13.6228,12.9369,12.9369,146100.0
2008-10-28 09:30:00,21.28,21.4,21.0,21.07,2174700.0,14.3086,14.3893,14.1204,14.1674,2174700.0
2008-10-28 09:40:00,21.07,21.37,21.04,21.29,1752400.0,14.1674,14.3691,14.1473,14.3154,1752400.0
2008-10-28 09:50:00,21.29,21.34,21.16,21.23,1298300.0,14.3154,14.349,14.2279,14.275,1298300.0
2008-10-28 10:00:00,21.23,21.24,20.91,20.96,2099700.0,14.275,14.2817,14.0598,14.0935,2099700.0
2008-10-28 10:10:00,20.97,21.1,20.88,20.93,1238100.0,14.1002,14.1876,14.0397,14.0733,1238100.0
2008-10-28 10:20:00,20.93,21.0,20.86,20.89,1100500.0,14.0733,14.1204,14.0262,14.0464,1100500.0
2008-10-28 10:30:00,20.88,20.94,20.71,20.72,760700.0,14.0397,14.08,13.9254,13.9321,760700.0
2008-10-28 10:40:00,20.72,20.72,20.52,20.57,1260200.0,13.9321,13.9321,13.7976,13.8312,1260200.0
2008-10-28 10:50:00,20.57,20.6,20.16,20.21,2007500.0,13.8312,13.8514,13.5555,13.5892,2007500.0
2008-10-28 11:00:00,20.21,20.54,20.19,20.36,1875000.0,13.5892,13.8111,13.5757,13.69,1875000.0
2008-10-28 11:10:00,20.36,20.61,20.3,20.6,978000.0,13.69,13.8581,13.6497,13.8514,978000.0
2008-10-28 11:20:00,20.6,20.62,20.42,20.56,748100.0,13.8514,13.8649,13.7304,13.8245,748100.0
2008-10-28 11:30:00,20.56,20.78,20.56,20.76,694000.0,13.8245,13.9724,13.8245,13.959,694000.0
2008-10-28 11:40:00,20.77,20.8,20.63,20.67,691900.0,13.9657,13.9859,13.8716,13.8985,691900.0
2008-10-28 11:50:00,20.66,20.69,20.57,20.65,395600.0,13.8917,13.9119,13.8312,13.885,395600.0
2008-10-28 12:00:00,20.63,20.7,20.56,20.7,541500.0,13.8716,13.9186,13.8245,13.9186,541500.0
2008-10-28 12:10:00,20.7,20.82,20.67,20.81,865500.0,13.9186,13.9993,13.8985,13.9926,865500.0
2008-10-28 12:20:00,20.81,20.82,20.68,20.69,835300.0,13.9926,13.9993,13.9052,13.9119,835300.0
2008-10-28 12:30:00,20.7,20.84,20.69,20.79,1040100.0,13.9186,14.0128,13.9119,13.9792,1040100.0
2008-10-28 12:40:00,20.79,20.92,20.77,20.89,523400.0,13.9792,14.0666,13.9657,14.0464,523400.0
2008-10-28 12:50:00,20.89,21.0,20.86,20.98,662600.0,14.0464,14.1204,14.0262,14.1069,662600.0
2008-10-28 13:00:00,20.98,21.09,20.58,21.05,1013600.0,14.1069,14.1809,13.838,14.154,1013600.0
2008-10-28 13:10:00,21.05,21.16,21.04,21.05,606300.0,14.154,14.2279,14.1473,14.154,606300.0
2008-10-28 13:20:00,21.05,21.14,21.01,21.06,519400.0,14.154,14.2145,14.1271,14.1607,519400.0
2008-10-28 13:30:00,21.06,21.09,20.92,20.95,364800.0,14.1607,14.1809,14.0666,14.0867,364800.0
2008-10-28 13:40:00,20.96,21.02,20.9,20.96,715300.0,14.0935,14.1338,14.0531,14.0935,715300.0
2008-10-28 13:50:00,20.95,20.95,20.76,20.82,900100.0,14.0867,14.0867,13.959,13.9993,900100.0
2008-10-28 14:00:00,20.82,20.93,20.81,20.88,547600.0,13.9993,14.0733,13.9926,14.0397,547600.0
2008-10-28 14:10:00,20.88,21.06,20.87,21.03,609200.0,14.0397,14.1607,14.033,14.1405,609200.0
2008-10-28 14:20:00,21.03,21.21,21.02,21.21,923700.0,14.1405,14.2616,14.1338,14.2616,923700.0
2008-10-28 14:30:00,21.21,21.4,21.2,21.26,1279400.0,14.2616,14.3893,14.2548,14.2952,1279400.0
2008-10-28 14:40:00,21.27,21.55,21.22,21.55,1860100.0,14.3019,14.4902,14.2683,14.4902,1860100.0
2008-10-28 14:50:00,21.55,21.95,21.51,21.88,3365200.0,14.4902,14.7591,14.4633,14.7121,3365200.0
2008-10-28 15:00:00,21.89,21.95,21.76,21.79,2639100.0,14.7188,14.7591,14.6314,14.6516,2639100.0
2008-10-28 15:10:00,21.79,22.35,21.78,22.31,3981200.0,14.6516,15.0281,14.6448,15.0012,3981200.0
2008-10-28 15:20:00,22.31,22.46,22.2,22.42,3249400.0,15.0012,15.1021,14.9272,15.0752,3249400.0
2008-10-28 15:30:00,22.42,22.64,22.15,22.49,4121200.0,15.0752,15.2231,14.8936,15.1222,4121200.0
2008-10-28 15:40:00,22.49,22.77,22.47,22.66,3532300.0,15.1222,15.3105,15.1088,15.2365,3532300.0
2008-10-28 15:50:00,22.66,23.45,22.65,23.45,9829300.0,15.2365,15.7677,15.2298,15.7677,9829300.0
2008-10-28 16:00:00,23.45,23.6,23.05,23.12,15335900.0,15.7677,15.8686,15.4988,15.5458,15335900.0
2008-10-28 16:10:00,23.18,23.2,23.02,23.02,122600.0,15.5862,15.5996,15.4786,15.4786,122600.0
2008-10-29 09:30:00,22.55,22.55,22.02,22.28,1232900.0,15.1626,15.1626,14.8062,14.981,1232900.0
2008-10-29 09:40:00,22.3,22.66,22.21,22.56,1155200.0,14.9945,15.2365,14.934,15.1693,1155200.0
2008-10-29 09:50:00,22.57,23.58,22.41,22.54,905500.0,15.176,15.8551,15.0684,15.1559,905500.0
2008-10-29 10:00:00,22.54,22.88,22.44,22.87,1041900.0,15.1559,15.3845,15.0886,15.3777,1041900.0
2008-10-29 10:10:00,22.87,23.06,22.74,22.91,1460400.0,15.3777,15.5055,15.2903,15.4046,1460400.0
2008-10-29 10:20:00,22.91,22.98,22.82,22.84,916200.0,15.4046,15.4517,15.3441,15.3576,916200.0
2008-10-29 10:30:00,22.84,22.86,22.63,22.71,1055100.0,15.3576,15.371,15.2164,15.2702,1055100.0
2008-10-29 10:40:00,22.71,22.74,22.62,22.65,680800.0,15.2702,15.2903,15.2096,15.2298,680800.0
2008-10-29 10:50:00,22.65,22.74,22.52,22.54,494800.0,15.2298,15.2903,15.1424,15.1559,494800.0
2008-10-29 11:00:00,22.53,22.74,22.5,22.72,752900.0,15.1491,15.2903,15.129,15.2769,752900.0
2008-10-29 11:10:00,22.73,22.87,22.66,22.87,611000.0,15.2836,15.3777,15.2365,15.3777,611000.0
2008-10-29 11:20:00,22.87,22.94,22.81,22.86,478400.0,15.3777,15.4248,15.3374,15.371,478400.0
2008-10-29 11:30:00,22.86,22.96,22.82,22.96,496100.0,15.371,15.4383,15.3441,15.4383,496100.0
2008-10-29 11:40:00,22.96,23.01,22.88,22.98,638300.0,15.4383,15.4719,15.3845,15.4517,638300.0
2008-10-29 11:50:00,22.98,23.01,22.9,22.97,297200.0,15.4517,15.4719,15.3979,15.445,297200.0
2008-10-29 12:00:00,22.97,22.98,22.84,22.86,425600.0,15.445,15.4517,15.3576,15.371,425600.0
2008-10-29 12:10:00,22.86,22.9,22.81,22.88,179700.0,15.371,15.3979,15.3374,15.3845,179700.0
2008-10-29 12:20:00,22.87,23.08,22.86,23.06,412800.0,15.3777,15.519,15.371,15.5055,412800.0
2008-10-29 12:30:00,23.06,23.32,23.06,23.22,756400.0,15.5055,15.6803,15.5055,15.6131,756400.0
2008-10-29 12:40:00,23.22,23.27,23.05,23.26,376500.0,15.6131,15.6467,15.4988,15.64,376500.0
2008-10-29 12:50:00,23.26,23.31,23.12,23.14,316100.0,15.64,15.6736,15.5458,15.5593,316100.0
2008-10-29 13:00:00,23.15,23.2,23.03,23.07,309000.0,15.566,15.5996,15.4853,15.5122,309000.0
2008-10-29 13:10:00,23.07,23.12,23.04,23.08,188700.0,15.5122,15.5458,15.4921,15.519,188700.0
2008-10-29 13:20:00,23.08,23.27,23.04,23.19,254700.0,15.519,15.6467,15.4921,15.5929,254700.0
2008-10-29 13:30:00,23.19,23.4,23.19,23.31,402100.0,15.5929,15.7341,15.5929,15.6736,402100.0
2008-10-29 13:40:00,23.33,23.34,23.21,23.25,379800.0,15.687,15.6938,15.6064,15.6333,379800.0
2008-10-29 13:50:00,23.25,23.34,23.14,23.15,316700.0,15.6333,15.6938,15.5593,15.566,316700.0
2008-10-29 14:00:00,23.14,23.19,22.97,23.03,300300.0,15.5593,15.5929,15.445,15.4853,300300.0
2008-10-29 14:10:00,23.03,23.17,22.7,23.04,647800.0,15.4853,15.5795,15.2634,15.4921,647800.0
2008-10-29 14:20:00,23.04,23.21,22.63,22.92,1809500.0,15.4921,15.6064,15.2164,15.4114,1809500.0
2008-10-29 14:30:00,22.93,22.94,22.51,22.9,1179400.0,15.4181,15.4248,15.1357,15.3979,1179400.0
2008-10-29 14:40:00,22.9,23.2,22.87,23.18,1609900.0,15.3979,15.5996,15.3777,15.5862,1609900.0
2008-10-29 14:50:00,23.18,23.23,22.88,23.1,1309700.0,15.5862,15.6198,15.3845,15.5324,1309700.0
2008-10-29 15:00:00,23.1,23.16,22.83,22.96,1050500.0,15.5324,15.5727,15.3509,15.4383,1050500.0
2008-10-29 15:10:00,22.96,23.49,22.89,23.47,1323000.0,15.4383,15.7946,15.3912,15.7812,1323000.0
2008-10-29 15:20:00,23.47,23.74,23.44,23.44,2120900.0,15.7812,15.9627,15.761,15.761,2120900.0
2008-10-29 15:30:00,23.44,23.71,23.33,23.47,2245300.0,15.761,15.9426,15.687,15.7812,2245300.0
2008-10-29 15:40:00,23.47,24.04,23.47,23.77,3832600.0,15.7812,16.1645,15.7812,15.9829,3832600.0
2008-10-29 15:50:00,23.78,23.89,22.45,22.45,7285000.0,15.9896,16.0636,15.0953,15.0953,7285000.0
2008-10-29 16:00:00,22.45,23.04,22.26,22.65,8221700.0,15.0953,15.4921,14.9676,15.2298,8221700.0
2008-10-29 16:10:00,22.66,22.7,22.65,22.65,11400.0,15.2365,15.2634,15.2298,15.2298,11400.0
2008-10-30 09:30:00,24.96,25.16,24.8,24.86,3413900.0,16.7831,16.9175,16.6755,16.7158,3413900.0
2008-10-30 09:40:00,24.85,25.17,24.8,25.08,3016100.0,16.7091,16.9243,16.6755,16.8637,3016100.0
2008-10-30 09:50:00,25.08,25.08,24.81,24.88,2367400.0,16.8637,16.8637,16.6822,16.7293,2367400.0
2008-10-30 10:00:00,24.88,25.17,24.83,25.16,2549100.0,16.7293,16.9243,16.6956,16.9175,2549100.0
2008-10-30 10:10:00,25.16,25.25,24.81,24.82,1943900.0,16.9175,16.9781,16.6822,16.6889,1943900.0
2008-10-30 10:20:00,24.83,24.93,24.75,24.79,1713300.0,16.6956,16.7629,16.6419,16.6688,1713300.0
2008-10-30 10:30:00,24.79,24.82,24.63,24.65,1659100.0,16.6688,16.6889,16.5612,16.5746,1659100.0
2008-10-30 10:40:00,24.66,24.67,24.27,24.36,2721500.0,16.5813,16.5881,16.3191,16.3796,2721500.0
2008-10-30 10:50:00,24.35,24.67,24.33,24.55,1356300.0,16.3729,16.5881,16.3594,16.5074,1356300.0
2008-10-30 11:00:00,24.53,24.85,24.53,24.75,1421200.0,16.4939,16.7091,16.4939,16.6419,1421200.0
2008-10-30 11:10:00,24.76,24.82,24.59,24.65,938300.0,16.6486,16.6889,16.5343,16.5746,938300.0
2008-10-30 11:20:00,24.65,24.8,24.41,24.43,990200.0,16.5746,16.6755,16.4132,16.4267,990200.0
2008-10-30 11:30:00,24.45,24.55,24.31,24.44,1367700.0,16.4401,16.5074,16.346,16.4334,1367700.0
2008-10-30 11:40:00,24.43,24.49,24.22,24.29,1124300.0,16.4267,16.467,16.2855,16.3326,1124300.0
2008-10-30 11:50:00,24.29,24.33,24.1,24.17,942500.0,16.3326,16.3594,16.2048,16.2519,942500.0
2008-10-30 12:00:00,24.16,24.48,24.15,24.42,800100.0,16.2451,16.4603,16.2384,16.42,800100.0
2008-10-30 12:10:00,24.38,24.44,24.25,24.3,552800.0,16.3931,16.4334,16.3057,16.3393,552800.0
2008-10-30 12:20:00,24.3,24.44,24.29,24.36,417700.0,16.3393,16.4334,16.3326,16.3796,417700.0
2008-10-30 12:30:00,24.36,24.55,24.31,24.52,630000.0,16.3796,16.5074,16.346,16.4872,630000.0
2008-10-30 12:40:00,24.51,24.59,24.41,24.52,270600.0,16.4805,16.5343,16.4132,16.4872,270600.0
2008-10-30 12:50:00,24.52,24.52,24.32,24.35,319400.0,16.4872,16.4872,16.3527,16.3729,319400.0
2008-10-30 13:00:00,24.34,24.56,24.3,24.56,352100.0,16.3662,16.5141,16.3393,16.5141,352100.0
2008-10-30 13:10:00,24.56,24.84,24.56,24.77,1184600.0,16.5141,16.7024,16.5141,16.6553,1184600.0
2008-10-30 13:20:00,24.77,24.77,24.61,24.63,794800.0,16.6553,16.6553,16.5477,16.5612,794800.0
2008-10-30 13:30:00,24.63,24.65,24.51,24.6,569000.0,16.5612,16.5746,16.4805,16.541,569000.0
2008-10-30 13:40:00,24.59,24.6,24.42,24.47,399600.0,16.5343,16.541,16.42,16.4536,399600.0
2008-10-30 13:50:00,24.46,24.66,24.46,24.56,426900.0,16.4469,16.5813,16.4469,16.5141,426900.0
2008-10-30 14:00:00,24.56,24.74,24.54,24.68,589100.0,16.5141,16.6351,16.5007,16.5948,589100.0
2008-10-30 14:10:00,24.68,24.76,24.59,24.64,469700.0,16.5948,16.6486,16.5343,16.5679,469700.0
2008-10-30 14:20:00,24.64,24.99,24.61,24.89,905500.0,16.5679,16.8032,16.5477,16.736,905500.0
2008-10-30 14:30:00,24.89,25.0,24.81,24.9,905600.0,16.736,16.81,16.6822,16.7427,905600.0
2008-10-30 14:40:00,24.92,25.0,24.85,24.99,732500.0,16.7562,16.81,16.7091,16.8032,732500.0
2008-10-30 14:50:00,24.99,25.0,24.8,24.91,638900.0,16.8032,16.81,16.6755,16.7494,638900.0
2008-10-30 15:00:00,24.91,25.1,24.84,25.0,1157100.0,16.7494,16.8772,16.7024,16.81,1157100.0
2008-10-30 15:10:00,25.0,25.07,24.7,24.8,1435900.0,16.81,16.857,16.6082,16.6755,1435900.0
2008-10-30 15:20:00,24.8,25.03,24.69,24.9,1320000.0,16.6755,16.8301,16.6015,16.7427,1320000.0
2008-10-30 15:30:00,24.9,25.0,24.66,24.89,1763000.0,16.7427,16.81,16.5813,16.736,1763000.0
2008-10-30 15:40:00,24.88,25.04,24.68,24.99,2838000.0,16.7293,16.8369,16.5948,16.8032,2838000.0
2008-10-30 15:50:00,24.99,25.69,24.89,25.67,11291400.0,16.8032,17.2739,16.736,17.2605,11291400.0
2008-10-30 16:00:00,25.66,25.8,25.53,25.61,9259100.0,17.2537,17.3479,17.1663,17.2201,9259100.0
2008-10-30 16:10:00,25.55,25.7,25.5,25.6,38000.0,17.1798,17.2806,17.1462,17.2134,38000.0
2008-10-31 09:30:00,25.05,25.17,24.55,24.61,1449900.0,16.8436,16.9243,16.5074,16.5477,1449900.0
2008-10-31 09:40:00,24.61,24.65,24.28,24.4,1715300.0,16.5477,16.5746,16.3258,16.4065,1715300.0
2008-10-31 09:50:00,24.4,24.52,24.3,24.51,1673400.0,16.4065,16.4872,16.3393,16.4805,1673400.0
2008-10-31 10:00:00,24.5,24.78,24.49,24.75,1566700.0,16.4738,16.662,16.467,16.6419,1566700.0
2008-10-31 10:10:00,24.75,24.86,24.68,24.76,908200.0,16.6419,16.7158,16.5948,16.6486,908200.0
2008-10-31 10:20:00,24.74,24.8,24.63,24.75,1664300.0,16.6351,16.6755,16.5612,16.6419,1664300.0
2008-10-31 10:30:00,24.74,24.84,24.65,24.7,531700.0,16.6351,16.7024,16.5746,16.6082,531700.0
2008-10-31 10:40:00,24.71,24.71,24.51,24.61,432100.0,16.615,16.615,16.4805,16.5477,432100.0
2008-10-31 10:50:00,24.6,24.75,24.59,24.73,626800.0,16.541,16.6419,16.5343,16.6284,626800.0
2008-10-31 11:00:00,24.74,24.81,24.68,24.76,249100.0,16.6351,16.6822,16.5948,16.6486,249100.0
2008-10-31 11:10:00,24.76,24.96,24.73,24.93,501900.0,16.6486,16.7831,16.6284,16.7629,501900.0
2008-10-31 11:20:00,24.94,25.04,24.91,24.97,547500.0,16.7696,16.8369,16.7494,16.7898,547500.0
2008-10-31 11:30:00,24.96,25.04,24.92,25.03,290500.0,16.7831,16.8369,16.7562,16.8301,290500.0
2008-10-31 11:40:00,25.04,25.12,24.96,24.96,381800.0,16.8369,16.8906,16.7831,16.7831,381800.0
2008-10-31 11:50:00,24.96,25.05,24.93,24.98,313800.0,16.7831,16.8436,16.7629,16.7965,313800.0
2008-10-31 12:00:00,24.97,24.98,24.82,24.88,461900.0,16.7898,16.7965,16.6889,16.7293,461900.0
2008-10-31 12:10:00,24.87,24.93,24.81,24.84,427700.0,16.7225,16.7629,16.6822,16.7024,427700.0
2008-10-31 12:20:00,24.84,24.99,24.82,24.92,339500.0,16.7024,16.8032,16.6889,16.7562,339500.0
2008-10-31 12:30:00,24.91,24.95,24.73,24.84,363900.0,16.7494,16.7763,16.6284,16.7024,363900.0
2008-10-31 12:40:00,24.84,24.91,24.74,24.86,390200.0,16.7024,16.7494,16.6351,16.7158,390200.0
2008-10-31 12:50:00,24.85,24.99,24.81,24.96,227200.0,16.7091,16.8032,16.6822,16.7831,227200.0
2008-10-31 13:00:00,24.96,25.14,24.95,25.06,284800.0,16.7831,16.9041,16.7763,16.8503,284800.0
2008-10-31 13:10:00,25.07,25.12,25.02,25.1,317700.0,16.857,16.8906,16.8234,16.8772,317700.0
2008-10-31 13:20:00,25.1,25.32,25.09,25.25,710800.0,16.8772,17.0251,16.8705,16.9781,710800.0
2008-10-31 13:30:00,25.26,25.48,25.26,25.4,522500.0,16.9848,17.1327,16.9848,17.0789,522500.0
2008-10-31 13:40:00,25.39,25.43,25.32,25.33,267900.0,17.0722,17.0991,17.0251,17.0318,267900.0
2008-10-31 13:50:00,25.32,25.41,25.26,25.36,301700.0,17.0251,17.0856,16.9848,17.052,301700.0
2008-10-31 14:00:00,25.36,25.45,25.32,25.37,642000.0,17.052,17.1125,17.0251,17.0587,642000.0
2008-10-31 14:10:00,25.38,25.44,25.16,25.18,753100.0,17.0655,17.1058,16.9175,16.931,753100.0
2008-10-31 14:20:00,25.17,25.34,25.1,25.34,544400.0,16.9243,17.0386,16.8772,17.0386,544400.0
2008-10-31 14:30:00,25.33,25.5,25.22,25.46,746400.0,17.0318,17.1462,16.9579,17.1193,746400.0
2008-10-31 14:40:00,25.46,25.47,25.27,25.35,654700.0,17.1193,17.126,16.9915,17.0453,654700.0
2008-10-31 14:50:00,25.37,25.47,25.35,25.46,492700.0,17.0587,17.126,17.0453,17.1193,492700.0
2008-10-31 15:00:00,25.47,25.64,25.38,25.53,1213900.0,17.126,17.2403,17.0655,17.1663,1213900.0
2008-10-31 15:10:00,25.54,25.57,25.25,25.25,788400.0,17.173,17.1932,16.9781,16.9781,788400.0
2008-10-31 15:20:00,25.25,25.36,25.06,25.1,868000.0,16.9781,17.052,16.8503,16.8772,868000.0
2008-10-31 15:30:00,25.1,25.42,25.04,25.42,1320600.0,16.8772,17.0924,16.8369,17.0924,1320600.0
2008-10-31 15:40:00,25.42,25.43,24.88,24.97,3527000.0,17.0924,17.0991,16.7293,16.7898,3527000.0
2008-10-31 15:50:00,24.97,25.19,24.72,25.14,5494500.0,16.7898,16.9377,16.6217,16.9041,5494500.0
2008-10-31 16:00:00,25.14,25.27,25.06,25.24,8808000.0,16.9041,16.9915,16.8503,16.9713,8808000.0
2008-10-31 16:10:00,25.14,25.14,25.14,25.14,5000.0,16.9041,16.9041,16.9041,16.9041,5000.0
2008-11-03 09:30:00,25.5,25.58,25.19,25.43,1298400.0,17.1462,17.1999,16.9377,17.0991,1298400.0
2008-11-03 09:40:00,25.43,25.52,25.39,25.51,974400.0,17.0991,17.1596,17.0722,17.1529,974400.0
2008-11-03 09:50:00,25.5,25.56,25.3,25.31,913900.0,17.1462,17.1865,17.0117,17.0184,913900.0
2008-11-03 10:00:00,25.31,25.37,25.2,25.32,667000.0,17.0184,17.0587,16.9444,17.0251,667000.0
2008-11-03 10:10:00,25.32,25.38,25.26,25.28,596900.0,17.0251,17.0655,16.9848,16.9982,596900.0
2008-11-03 10:20:00,25.29,25.32,25.12,25.12,687800.0,17.005,17.0251,16.8906,16.8906,687800.0
2008-11-03 10:30:00,25.12,25.3,25.05,25.3,488300.0,16.8906,17.0117,16.8436,17.0117,488300.0
2008-11-03 10:40:00,25.3,25.41,25.22,25.35,435400.0,17.0117,17.0856,16.9579,17.0453,435400.0
2008-11-03 10:50:00,25.35,25.42,25.3,25.36,408800.0,17.0453,17.0924,17.0117,17.052,408800.0
2008-11-03 11:00:00,25.36,25.42,25.3,25.36,295300.0,17.052,17.0924,17.0117,17.052,295300.0
2008-11-03 11:10:00,25.37,25.4,25.28,25.3,233200.0,17.0587,17.0789,16.9982,17.0117,233200.0
2008-11-03 11:20:00,25.31,25.38,25.29,25.36,358200.0,17.0184,17.0655,17.005,17.052,358200.0
2008-11-03 11:30:00,25.36,25.42,25.32,25.36,260000.0,17.052,17.0924,17.0251,17.052,260000.0
2008-11-03 11:40:00,25.37,25.45,25.36,25.38,268800.0,17.0587,17.1125,17.052,17.0655,268800.0
2008-11-03 11:50:00,25.39,25.53,25.38,25.5,250900.0,17.0722,17.1663,17.0655,17.1462,250900.0
2008-11-03 12:00:00,25.5,25.52,25.44,25.44,268700.0,17.1462,17.1596,17.1058,17.1058,268700.0
2008-11-03 12:10:00,25.45,25.51,25.41,25.5,351600.0,17.1125,17.1529,17.0856,17.1462,351600.0
2008-11-03 12:20:00,25.5,25.51,25.4,25.44,219600.0,17.1462,17.1529,17.0789,17.1058,219600.0
2008-11-03 12:30:00,25.44,25.48,25.4,25.4,237400.0,17.1058,17.1327,17.0789,17.0789,237400.0
2008-11-03 12:40:00,25.41,25.42,25.33,25.33,173900.0,17.0856,17.0924,17.0318,17.0318,173900.0
2008-11-03 12:50:00,25.34,25.36,25.3,25.34,413900.0,17.0386,17.052,17.0117,17.0386,413900.0
2008-11-03 13:00:00,25.35,25.42,25.31,25.41,426600.0,17.0453,17.0924,17.0184,17.0856,426600.0
2008-11-03 13:10:00,25.41,25.46,25.38,25.38,306700.0,17.0856,17.1193,17.0655,17.0655,306700.0
2008-11-03 13:20:00,25.39,25.43,25.35,25.35,312500.0,17.0722,17.0991,17.0453,17.0453,312500.0
2008-11-03 13:30:00,25.34,25.39,25.3,25.39,250400.0,17.0386,17.0722,17.0117,17.0722,250400.0
2008-11-03 13:40:00,25.39,25.44,25.35,25.36,392600.0,17.0722,17.1058,17.0453,17.052,392600.0
2008-11-03 13:50:00,25.37,25.38,25.27,25.35,429500.0,17.0587,17.0655,16.9915,17.0453,429500.0
2008-11-03 14:00:00,25.36,25.37,25.25,25.31,467800.0,17.052,17.0587,16.9781,17.0184,467800.0
2008-11-03 14:10:00,25.3,25.3,25.15,25.16,471200.0,17.0117,17.0117,16.9108,16.9175,471200.0
2008-11-03 14:20:00,25.16,25.25,25.15,25.24,375200.0,16.9175,16.9781,16.9108,16.9713,375200.0
2008-11-03 14:30:00,25.25,25.26,25.19,25.22,340500.0,16.9781,16.9848,16.9377,16.9579,340500.0
2008-11-03 14:40:00,25.22,25.3,25.2,25.27,346000.0,16.9579,17.0117,16.9444,16.9915,346000.0
2008-11-03 14:50:00,25.27,25.33,25.23,25.25,521400.0,16.9915,17.0318,16.9646,16.9781,521400.0
2008-11-03 15:00:00,25.24,25.24,25.06,25.13,810700.0,16.9713,16.9713,16.8503,16.8974,810700.0
2008-11-03 15:10:00,25.12,25.18,25.01,25.11,1373500.0,16.8906,16.931,16.8167,16.8839,1373500.0
2008-11-03 15:20:00,25.12,25.13,24.99,25.07,1542700.0,16.8906,16.8974,16.8032,16.857,1542700.0
2008-11-03 15:30:00,25.08,25.36,25.06,25.35,1355600.0,16.8637,17.052,16.8503,17.0453,1355600.0
2008-11-03 15:40:00,25.36,25.55,25.33,25.47,1836100.0,17.052,17.1798,17.0318,17.126,1836100.0
2008-11-03 15:50:00,25.47,25.5,25.3,25.43,4091700.0,17.126,17.1462,17.0117,17.0991,4091700.0
2008-11-03 16:00:00,25.43,25.45,25.3,25.39,8576300.0,17.0991,17.1125,17.0117,17.0722,8576300.0
2008-11-03 16:10:00,25.33,25.34,25.33,25.34,16800.0,17.0318,17.0386,17.0318,17.0386,16800.0
2008-11-04 09:30:00,26.26,26.28,26.03,26.14,1131500.0,17.6572,17.6706,17.5025,17.5765,1131500.0
2008-11-04 09:40:00,26.14,26.21,26.04,26.14,1495000.0,17.5765,17.6236,17.5092,17.5765,1495000.0
2008-11-04 09:50:00,26.13,26.18,26.0,26.02,683500.0,17.5698,17.6034,17.4824,17.4958,683500.0
2008-11-04 10:00:00,26.01,26.09,25.98,26.06,819600.0,17.4891,17.5429,17.4689,17.5227,819600.0
2008-11-04 10:10:00,26.06,26.28,26.06,26.26,1204300.0,17.5227,17.6706,17.5227,17.6572,1204300.0
2008-11-04 10:20:00,26.25,26.38,26.23,26.37,1079000.0,17.6505,17.7379,17.637,17.7311,1079000.0
2008-11-04 10:30:00,26.38,26.6,26.36,26.57,743000.0,17.7379,17.8858,17.7244,17.8656,743000.0
2008-11-04 10:40:00,26.57,26.73,26.47,26.72,581100.0,17.8656,17.9732,17.7984,17.9665,581100.0
2008-11-04 10:50:00,26.73,26.89,26.7,26.81,1567900.0,17.9732,18.0808,17.953,18.027,1567900.0
2008-11-04 11:00:00,26.81,26.96,26.81,26.84,1090100.0,18.027,18.1279,18.027,18.0472,1090100.0
2008-11-04 11:10:00,26.84,26.88,26.72,26.76,811500.0,18.0472,18.0741,17.9665,17.9934,811500.0
2008-11-04 11:20:00,26.75,26.84,26.68,26.82,824300.0,17.9867,18.0472,17.9396,18.0337,824300.0
2008-11-04 11:30:00,26.81,26.84,26.69,26.71,439900.0,18.027,18.0472,17.9463,17.9598,439900.0
2008-11-04 11:40:00,26.71,26.77,26.64,26.74,364100.0,17.9598,18.0001,17.9127,17.9799,364100.0
2008-11-04 11:50:00,26.75,26.78,26.69,26.71,497900.0,17.9867,18.0068,17.9463,17.9598,497900.0
2008-11-04 12:00:00,26.71,26.74,26.6,26.62,464400.0,17.9598,17.9799,17.8858,17.8992,464400.0
2008-11-04 12:10:00,26.62,26.66,26.55,26.56,494400.0,17.8992,17.9261,17.8522,17.8589,494400.0
2008-11-04 12:20:00,26.56,26.65,26.55,26.61,725700.0,17.8589,17.9194,17.8522,17.8925,725700.0
2008-11-04 12:30:00,26.61,26.77,26.55,26.56,739000.0,17.8925,18.0001,17.8522,17.8589,739000.0
2008-11-04 12:40:00,26.55,26.55,26.47,26.48,204200.0,17.8522,17.8522,17.7984,17.8051,204200.0
2008-11-04 12:50:00,26.48,26.52,26.47,26.52,222900.0,17.8051,17.832,17.7984,17.832,222900.0
2008-11-04 13:00:00,26.52,26.6,26.51,26.58,273600.0,17.832,17.8858,17.8253,17.8723,273600.0
2008-11-04 13:10:00,26.58,26.59,26.43,26.55,645600.0,17.8723,17.8791,17.7715,17.8522,645600.0
2008-11-04 13:20:00,26.54,26.6,26.52,26.57,269000.0,17.8454,17.8858,17.832,17.8656,269000.0
2008-11-04 13:30:00,26.57,26.65,26.51,26.65,212800.0,17.8656,17.9194,17.8253,17.9194,212800.0
2008-11-04 13:40:00,26.64,26.75,26.64,26.69,282300.0,17.9127,17.9867,17.9127,17.9463,282300.0
2008-11-04 13:50:00,26.69,26.69,26.6,26.62,250200.0,17.9463,17.9463,17.8858,17.8992,250200.0
2008-11-04 14:00:00,26.61,26.63,26.4,26.45,524000.0,17.8925,17.906,17.7513,17.7849,524000.0
2008-11-04 14:10:00,26.46,26.49,26.36,26.43,411500.0,17.7917,17.8118,17.7244,17.7715,411500.0
2008-11-04 14:20:00,26.43,26.46,26.32,26.41,410600.0,17.7715,17.7917,17.6975,17.758,410600.0
2008-11-04 14:30:00,26.42,26.46,26.35,26.4,450000.0,17.7648,17.7917,17.7177,17.7513,450000.0
2008-11-04 14:40:00,26.4,26.49,26.3,26.3,359400.0,17.7513,17.8118,17.6841,17.6841,359400.0
2008-11-04 14:50:00,26.29,26.31,26.2,26.24,409400.0,17.6773,17.6908,17.6168,17.6437,409400.0
2008-11-04 15:00:00,26.24,26.26,26.09,26.2,404500.0,17.6437,17.6572,17.5429,17.6168,404500.0
2008-11-04 15:10:00,26.2,26.46,26.16,26.4,863500.0,17.6168,17.7917,17.5899,17.7513,863500.0
2008-11-04 15:20:00,26.4,26.47,26.26,26.36,645000.0,17.7513,17.7984,17.6572,17.7244,645000.0
2008-11-04 15:30:00,26.36,26.72,26.36,26.67,1196000.0,17.7244,17.9665,17.7244,17.9329,1196000.0
2008-11-04 15:40:00,26.68,27.13,26.67,26.93,3546400.0,17.9396,18.2422,17.9329,18.1077,3546400.0
2008-11-04 15:50:00,26.92,27.41,26.51,27.2,8744500.0,18.101,18.4304,17.8253,18.2892,8744500.0
2008-11-04 16:00:00,27.23,27.23,26.82,26.96,9283300.0,18.3094,18.3094,18.0337,18.1279,9283300.0
2008-11-04 16:10:00,26.96,26.96,26.96,26.96,0.0,18.1279,18.1279,18.1279,18.1279,0.0
2008-11-05 09:30:00,26.88,26.9,26.42,26.54,1912700.0,18.0741,18.0875,17.7648,17.8454,1912700.0
2008-11-05 09:40:00,26.54,26.58,26.28,26.43,1407600.0,17.8454,17.8723,17.6706,17.7715,1407600.0
2008-11-05 09:50:00,26.43,26.51,26.36,26.4,941200.0,17.7715,17.8253,17.7244,17.7513,941200.0
2008-11-05 10:00:00,26.4,26.6,26.33,26.59,894700.0,17.7513,17.8858,17.7042,17.8791,894700.0
2008-11-05 10:10:00,26.58,26.63,26.47,26.57,850000.0,17.8723,17.906,17.7984,17.8656,850000.0
2008-11-05 10:20:00,26.57,26.71,26.57,26.69,749800.0,17.8656,17.9598,17.8656,17.9463,749800.0
2008-11-05 10:30:00,26.69,26.86,26.69,26.78,1363700.0,17.9463,18.0606,17.9463,18.0068,1363700.0
2008-11-05 10:40:00,26.79,26.95,26.75,26.95,1235800.0,18.0135,18.1211,17.9867,18.1211,1235800.0
2008-11-05 10:50:00,26.95,26.95,26.75,26.77,532200.0,18.1211,18.1211,17.9867,18.0001,532200.0
2008-11-05 11:00:00,26.78,26.85,26.72,26.73,398900.0,18.0068,18.0539,17.9665,17.9732,398900.0
2008-11-05 11:10:00,26.72,26.76,26.63,26.69,471600.0,17.9665,17.9934,17.906,17.9463,471600.0
2008-11-05 11:20:00,26.69,26.69,26.59,26.67,518900.0,17.9463,17.9463,17.8791,17.9329,518900.0
2008-11-05 11:30:00,26.67,26.67,26.56,26.58,250900.0,17.9329,17.9329,17.8589,17.8723,250900.0
2008-11-05 11:40:00,26.59,26.67,26.52,26.53,577500.0,17.8791,17.9329,17.832,17.8387,577500.0
2008-11-05 11:50:00,26.52,26.57,26.45,26.56,398800.0,17.832,17.8656,17.7849,17.8589,398800.0
2008-11-05 12:00:00,26.57,26.62,26.47,26.48,454300.0,17.8656,17.8992,17.7984,17.8051,454300.0
2008-11-05 12:10:00,26.48,26.48,26.24,26.27,481200.0,17.8051,17.8051,17.6437,17.6639,481200.0
2008-11-05 12:20:00,26.26,26.33,26.14,26.17,330500.0,17.6572,17.7042,17.5765,17.5967,330500.0
2008-11-05 12:30:00,26.18,26.24,26.12,26.13,413400.0,17.6034,17.6437,17.563,17.5698,413400.0
2008-11-05 12:40:00,26.12,26.17,26.01,26.12,536600.0,17.563,17.5967,17.4891,17.563,536600.0
2008-11-05 12:50:00,26.11,26.12,26.03,26.12,410500.0,17.5563,17.563,17.5025,17.563,410500.0
2008-11-05 13:00:00,26.12,26.25,26.11,26.25,574100.0,17.563,17.6505,17.5563,17.6505,574100.0
2008-11-05 13:10:00,26.24,26.39,26.24,26.39,309100.0,17.6437,17.7446,17.6437,17.7446,309100.0
2008-11-05 13:20:00,26.38,26.4,26.21,26.27,564200.0,17.7379,17.7513,17.6236,17.6639,564200.0
2008-11-05 13:30:00,26.27,26.27,26.11,26.15,393700.0,17.6639,17.6639,17.5563,17.5832,393700.0
2008-11-05 13:40:00,26.15,26.37,26.12,26.3,328000.0,17.5832,17.7311,17.563,17.6841,328000.0
2008-11-05 13:50:00,26.29,26.37,26.19,26.2,239800.0,17.6773,17.7311,17.6101,17.6168,239800.0
2008-11-05 14:00:00,26.18,26.25,26.05,26.06,396100.0,17.6034,17.6505,17.516,17.5227,396100.0
2008-11-05 14:10:00,26.07,26.16,26.05,26.08,505800.0,17.5294,17.5899,17.516,17.5361,505800.0
2008-11-05 14:20:00,26.08,26.1,25.95,26.01,842700.0,17.5361,17.5496,17.4487,17.4891,842700.0
2008-11-05 14:30:00,26.01,26.25,25.99,26.13,1066700.0,17.4891,17.6505,17.4756,17.5698,1066700.0
2008-11-05 14:40:00,26.13,26.15,26.0,26.03,805500.0,17.5698,17.5832,17.4824,17.5025,805500.0
2008-11-05 14:50:00,26.03,26.1,25.96,26.01,622500.0,17.5025,17.5496,17.4555,17.4891,622500.0
2008-11-05 15:00:00,26.02,26.14,26.0,26.0,672000.0,17.4958,17.5765,17.4824,17.4824,672000.0
2008-11-05 15:10:00,26.0,26.09,25.67,25.72,1980600.0,17.4824,17.5429,17.2605,17.2941,1980600.0
2008-11-05 15:20:00,25.71,25.72,25.47,25.56,1979500.0,17.2874,17.2941,17.126,17.1865,1979500.0
2008-11-05 15:30:00,25.57,25.57,25.19,25.2,1901100.0,17.1932,17.1932,16.9377,16.9444,1901100.0
2008-11-05 15:40:00,25.19,25.75,25.15,25.57,2934900.0,16.9377,17.3143,16.9108,17.1932,2934900.0
2008-11-05 15:50:00,25.57,25.6,24.53,24.55,9134700.0,17.1932,17.2134,16.4939,16.5074,9134700.0
2008-11-05 16:00:00,24.55,24.89,24.4,24.77,13385200.0,16.5074,16.736,16.4065,16.6553,13385200.0
2008-11-05 16:10:00,24.77,24.88,24.62,24.88,117300.0,16.6553,16.7293,16.5544,16.7293,117300.0
2008-11-06 09:30:00,24.21,24.53,24.09,24.42,1088400.0,16.2788,16.4939,16.1981,16.42,1088400.0
2008-11-06 09:40:00,24.42,24.5,24.25,24.26,1200500.0,16.42,16.4738,16.3057,16.3124,1200500.0
2008-11-06 09:50:00,24.25,24.34,24.08,24.12,1791200.0,16.3057,16.3662,16.1913,16.2182,1791200.0
2008-11-06 10:00:00,24.12,24.3,24.02,24.23,1422200.0,16.2182,16.3393,16.151,16.2922,1422200.0
2008-11-06 10:10:00,24.23,24.32,24.21,24.25,652200.0,16.2922,16.3527,16.2788,16.3057,652200.0
2008-11-06 10:20:00,24.26,24.28,24.02,24.07,451400.0,16.3124,16.3258,16.151,16.1846,451400.0
2008-11-06 10:30:00,24.07,24.17,24.0,24.08,1456900.0,16.1846,16.2519,16.1376,16.1913,1456900.0
2008-11-06 10:40:00,24.08,24.08,23.79,23.83,1080000.0,16.1913,16.1913,15.9964,16.0232,1080000.0
2008-11-06 10:50:00,23.83,23.87,23.69,23.84,709700.0,16.0232,16.0501,15.9291,16.03,709700.0
2008-11-06 11:00:00,23.84,23.93,23.78,23.79,606800.0,16.03,16.0905,15.9896,15.9964,606800.0
2008-11-06 11:10:00,23.78,23.81,23.62,23.65,623700.0,15.9896,16.0098,15.882,15.9022,623700.0
2008-11-06 11:20:00,23.65,23.72,23.6,23.71,612600.0,15.9022,15.9493,15.8686,15.9426,612600.0
2008-11-06 11:30:00,23.7,23.76,23.44,23.54,1220800.0,15.9358,15.9762,15.761,15.8283,1220800.0
2008-11-06 11:40:00,23.55,23.82,23.53,23.76,630500.0,15.835,16.0165,15.8215,15.9762,630500.0
2008-11-06 11:50:00,23.76,23.8,23.69,23.7,393800.0,15.9762,16.0031,15.9291,15.9358,393800.0
2008-11-06 12:00:00,23.7,23.71,23.46,23.48,565300.0,15.9358,15.9426,15.7745,15.7879,565300.0
2008-11-06 12:10:00,23.48,23.66,23.45,23.48,671800.0,15.7879,15.9089,15.7677,15.7879,671800.0
2008-11-06 12:20:00,23.47,23.5,23.31,23.32,689600.0,15.7812,15.8014,15.6736,15.6803,689600.0
2008-11-06 12:30:00,23.32,23.33,23.2,23.24,425200.0,15.6803,15.687,15.5996,15.6265,425200.0
2008-11-06 12:40:00,23.23,23.32,23.18,23.32,346900.0,15.6198,15.6803,15.5862,15.6803,346900.0
2008-11-06 12:50:00,23.33,23.41,23.29,23.39,571700.0,15.687,15.7408,15.6602,15.7274,571700.0
2008-11-06 13:00:00,23.39,23.41,23.16,23.24,512500.0,15.7274,15.7408,15.5727,15.6265,512500.0
2008-11-06 13:10:00,23.24,23.27,23.09,23.14,523300.0,15.6265,15.6467,15.5257,15.5593,523300.0
2008-11-06 13:20:00,23.14,23.3,23.14,23.2,544200.0,15.5593,15.6669,15.5593,15.5996,544200.0
2008-11-06 13:30:00,23.21,23.23,23.06,23.12,595400.0,15.6064,15.6198,15.5055,15.5458,595400.0
2008-11-06 13:40:00,23.11,23.12,22.98,23.07,779800.0,15.5391,15.5458,15.4517,15.5122,779800.0
2008-11-06 13:50:00,23.07,23.23,23.03,23.23,591100.0,15.5122,15.6198,15.4853,15.6198,591100.0
2008-11-06 14:00:00,23.23,23.5,23.17,23.45,1372200.0,15.6198,15.8014,15.5795,15.7677,1372200.0
2008-11-06 14:10:00,23.45,23.5,23.27,23.35,666700.0,15.7677,15.8014,15.6467,15.7005,666700.0
2008-11-06 14:20:00,23.35,23.4,23.17,23.18,443000.0,15.7005,15.7341,15.5795,15.5862,443000.0
2008-11-06 14:30:00,23.18,23.66,23.18,23.62,708500.0,15.5862,15.9089,15.5862,15.882,708500.0
2008-11-06 14:40:00,23.63,23.75,23.5,23.59,1230100.0,15.8888,15.9695,15.8014,15.8619,1230100.0
2008-11-06 14:50:00,23.6,23.73,23.35,23.44,810400.0,15.8686,15.956,15.7005,15.761,810400.0
2008-11-06 15:00:00,23.43,23.53,23.06,23.1,1162300.0,15.7543,15.8215,15.5055,15.5324,1162300.0
2008-11-06 15:10:00,23.1,23.32,23.04,23.3,989000.0,15.5324,15.6803,15.4921,15.6669,989000.0
2008-11-06 15:20:00,23.3,23.31,22.93,23.02,1311600.0,15.6669,15.6736,15.4181,15.4786,1311600.0
2008-11-06 15:30:00,23.03,23.18,22.83,22.9,2714200.0,15.4853,15.5862,15.3509,15.3979,2714200.0
2008-11-06 15:40:00,22.89,23.25,22.79,22.82,4310500.0,15.3912,15.6333,15.324,15.3441,4310500.0
2008-11-06 15:50:00,22.82,22.93,22.39,22.65,11619600.0,15.3441,15.4181,15.055,15.2298,11619600.0
2008-11-06 16:00:00,22.51,22.8,22.51,22.8,10483000.0,15.1357,15.3307,15.1357,15.3307,10483000.0
2008-11-06 16:10:00,22.77,22.78,22.6,22.63,169100.0,15.3105,15.3172,15.1962,15.2164,169100.0
2008-11-07 09:30:00,24.53,24.64,24.34,24.37,1690700.0,16.4939,16.5679,16.3662,16.3863,1690700.0
2008-11-07 09:40:00,24.36,24.38,24.11,24.19,2314200.0,16.3796,16.3931,16.2115,16.2653,2314200.0
2008-11-07 09:50:00,24.18,24.3,24.07,24.29,1176300.0,16.2586,16.3393,16.1846,16.3326,1176300.0
2008-11-07 10:00:00,24.29,24.76,24.29,24.74,2361800.0,16.3326,16.6486,16.3326,16.6351,2361800.0
2008-11-07 10:10:00,24.75,25.0,24.65,24.9,1229600.0,16.6419,16.81,16.5746,16.7427,1229600.0
2008-11-07 10:20:00,24.9,25.07,24.84,24.88,1441800.0,16.7427,16.857,16.7024,16.7293,1441800.0
2008-11-07 10:30:00,24.88,25.08,24.8,25.08,979800.0,16.7293,16.8637,16.6755,16.8637,979800.0
2008-11-07 10:40:00,25.08,25.08,24.85,24.85,720800.0,16.8637,16.8637,16.7091,16.7091,720800.0
2008-11-07 10:50:00,24.86,25.0,24.78,24.8,838000.0,16.7158,16.81,16.662,16.6755,838000.0
2008-11-07 11:00:00,24.8,24.84,24.62,24.65,771600.0,16.6755,16.7024,16.5544,16.5746,771600.0
2008-11-07 11:10:00,24.65,24.74,24.62,24.68,503200.0,16.5746,16.6351,16.5544,16.5948,503200.0
2008-11-07 11:20:00,24.68,24.69,24.42,24.44,648200.0,16.5948,16.6015,16.42,16.4334,648200.0
2008-11-07 11:30:00,24.43,24.6,24.38,24.53,729300.0,16.4267,16.541,16.3931,16.4939,729300.0
2008-11-07 11:40:00,24.54,24.72,24.51,24.7,585600.0,16.5007,16.6217,16.4805,16.6082,585600.0
2008-11-07 11:50:00,24.7,24.75,24.57,24.73,495600.0,16.6082,16.6419,16.5208,16.6284,495600.0
2008-11-07 12:00:00,24.73,24.81,24.71,24.72,445100.0,16.6284,16.6822,16.615,16.6217,445100.0
2008-11-07 12:10:00,24.73,24.75,24.55,24.55,212800.0,16.6284,16.6419,16.5074,16.5074,212800.0
2008-11-07 12:20:00,24.55,24.71,24.55,24.59,304700.0,16.5074,16.615,16.5074,16.5343,304700.0
2008-11-07 12:30:00,24.59,24.63,24.46,24.57,292000.0,16.5343,16.5612,16.4469,16.5208,292000.0
2008-11-07 12:40:00,24.56,24.7,24.55,24.62,336400.0,16.5141,16.6082,16.5074,16.5544,336400.0
2008-11-07 12:50:00,24.62,24.73,24.58,24.67,228200.0,16.5544,16.6284,16.5275,16.5881,228200.0
2008-11-07 13:00:00,24.68,24.74,24.63,24.65,389500.0,16.5948,16.6351,16.5612,16.5746,389500.0
2008-11-07 13:10:00,24.65,24.71,24.62,24.66,466800.0,16.5746,16.615,16.5544,16.5813,466800.0
2008-11-07 13:20:00,24.67,24.76,24.63,24.75,326900.0,16.5881,16.6486,16.5612,16.6419,326900.0
2008-11-07 13:30:00,24.76,24.78,24.63,24.67,386700.0,16.6486,16.662,16.5612,16.5881,386700.0
2008-11-07 13:40:00,24.67,24.67,24.55,24.63,282400.0,16.5881,16.5881,16.5074,16.5612,282400.0
2008-11-07 13:50:00,24.63,24.7,24.61,24.68,188100.0,16.5612,16.6082,16.5477,16.5948,188100.0
2008-11-07 14:00:00,24.69,24.71,24.63,24.63,202400.0,16.6015,16.615,16.5612,16.5612,202400.0
2008-11-07 14:10:00,24.63,24.75,24.61,24.74,136200.0,16.5612,16.6419,16.5477,16.6351,136200.0
2008-11-07 14:20:00,24.74,24.76,24.65,24.67,232900.0,16.6351,16.6486,16.5746,16.5881,232900.0
2008-11-07 14:30:00,24.68,24.78,24.65,24.78,439100.0,16.5948,16.662,16.5746,16.662,439100.0
2008-11-07 14:40:00,24.77,24.96,24.7,24.9,921100.0,16.6553,16.7831,16.6082,16.7427,921100.0
2008-11-07 14:50:00,24.9,24.98,24.63,24.64,1428800.0,16.7427,16.7965,16.5612,16.5679,1428800.0
2008-11-07 15:00:00,24.64,24.68,24.46,24.59,1170200.0,16.5679,16.5948,16.4469,16.5343,1170200.0
2008-11-07 15:10:00,24.63,24.78,24.54,24.58,651800.0,16.5612,16.662,16.5007,16.5275,651800.0
2008-11-07 15:20:00,24.58,24.63,24.35,24.5,1464600.0,16.5275,16.5612,16.3729,16.4738,1464600.0
2008-11-07 15:30:00,24.51,24.77,24.45,24.7,1379700.0,16.4805,16.6553,16.4401,16.6082,1379700.0
2008-11-07 15:40:00,24.7,25.11,24.7,25.06,4121700.0,16.6082,16.8839,16.6082,16.8503,4121700.0
2008-11-07 15:50:00,25.05,25.75,24.87,25.63,12770000.0,16.8436,17.3143,16.7225,17.2336,12770000.0
2008-11-07 16:00:00,25.69,25.71,25.24,25.6,16371800.0,17.2739,17.2874,16.9713,17.2134,16371800.0
2008-11-07 16:10:00,25.6,25.67,25.6,25.67,34800.0,17.2134,17.2605,17.2134,17.2605,34800.0
2008-11-10 09:30:00,27.3,27.52,27.01,27.03,4383900.0,18.3565,18.5044,18.1615,18.1749,4383900.0
2008-11-10 09:40:00,27.03,27.25,26.93,27.02,2892700.0,18.1749,18.3229,18.1077,18.1682,2892700.0
2008-11-10 09:50:00,27.02,27.03,26.73,26.9,2292100.0,18.1682,18.1749,17.9732,18.0875,2292100.0
2008-11-10 10:00:00,26.91,26.92,26.65,26.79,1978100.0,18.0942,18.101,17.9194,18.0135,1978100.0
2008-11-10 10:10:00,26.79,26.95,26.78,26.83,1173500.0,18.0135,18.1211,18.0068,18.0404,1173500.0
2008-11-10 10:20:00,26.83,26.99,26.72,26.86,1337800.0,18.0404,18.148,17.9665,18.0606,1337800.0
2008-11-10 10:30:00,26.86,26.94,26.7,26.72,950000.0,18.0606,18.1144,17.953,17.9665,950000.0
2008-11-10 10:40:00,26.72,26.8,26.59,26.6,832800.0,17.9665,18.0203,17.8791,17.8858,832800.0
2008-11-10 10:50:00,26.6,26.64,26.45,26.48,885400.0,17.8858,17.9127,17.7849,17.8051,885400.0
2008-11-10 11:00:00,26.48,26.61,26.4,26.57,953200.0,17.8051,17.8925,17.7513,17.8656,953200.0
2008-11-10 11:10:00,26.57,26.59,26.35,26.36,457800.0,17.8656,17.8791,17.7177,17.7244,457800.0
2008-11-10 11:20:00,26.36,26.67,26.35,26.6,451300.0,17.7244,17.9329,17.7177,17.8858,451300.0
2008-11-10 11:30:00,26.6,26.67,26.43,26.53,339000.0,17.8858,17.9329,17.7715,17.8387,339000.0
2008-11-10 11:40:00,26.53,26.54,26.35,26.35,552100.0,17.8387,17.8454,17.7177,17.7177,552100.0
2008-11-10 11:50:00,26.35,26.36,26.14,26.2,564800.0,17.7177,17.7244,17.5765,17.6168,564800.0
2008-11-10 12:00:00,26.2,26.37,26.15,26.36,440900.0,17.6168,17.7311,17.5832,17.7244,440900.0
2008-11-10 12:10:00,26.36,26.46,26.26,26.27,371700.0,17.7244,17.7917,17.6572,17.6639,371700.0
2008-11-10 12:20:00,26.26,26.35,26.11,26.13,474800.0,17.6572,17.7177,17.5563,17.5698,474800.0
2008-11-10 12:30:00,26.13,26.15,25.92,25.98,626100.0,17.5698,17.5832,17.4286,17.4689,626100.0
2008-11-10 12:40:00,25.97,26.01,25.78,25.79,1294200.0,17.4622,17.4891,17.3344,17.3411,1294200.0
2008-11-10 12:50:00,25.8,25.82,25.45,25.74,1549700.0,17.3479,17.3613,17.1125,17.3075,1549700.0
2008-11-10 13:00:00,25.73,25.92,25.64,25.9,538800.0,17.3008,17.4286,17.2403,17.4151,538800.0
2008-11-10 13:10:00,25.91,26.08,25.9,26.01,781600.0,17.4218,17.5361,17.4151,17.4891,781600.0
2008-11-10 13:20:00,26.02,26.05,25.82,26.01,334000.0,17.4958,17.516,17.3613,17.4891,334000.0
2008-11-10 13:30:00,26.0,26.23,25.91,26.22,684100.0,17.4824,17.637,17.4218,17.6303,684100.0
2008-11-10 13:40:00,26.23,26.24,25.93,26.02,392400.0,17.637,17.6437,17.4353,17.4958,392400.0
2008-11-10 13:50:00,26.02,26.26,26.01,26.18,509600.0,17.4958,17.6572,17.4891,17.6034,509600.0
2008-11-10 14:00:00,26.18,26.32,26.14,26.3,731700.0,17.6034,17.6975,17.5765,17.6841,731700.0
2008-11-10 14:10:00,26.31,26.32,26.0,26.11,702700.0,17.6908,17.6975,17.4824,17.5563,702700.0
2008-11-10 14:20:00,26.1,26.16,25.96,26.02,574500.0,17.5496,17.5899,17.4555,17.4958,574500.0
2008-11-10 14:30:00,26.01,26.06,25.87,25.91,501600.0,17.4891,17.5227,17.3949,17.4218,501600.0
2008-11-10 14:40:00,25.91,26.09,25.8,25.81,624200.0,17.4218,17.5429,17.3479,17.3546,624200.0
2008-11-10 14:50:00,25.82,26.44,25.74,25.91,930400.0,17.3613,17.7782,17.3075,17.4218,930400.0
2008-11-10 15:00:00,25.91,26.0,25.62,25.87,1188200.0,17.4218,17.4824,17.2268,17.3949,1188200.0
2008-11-10 15:10:00,25.85,26.19,25.84,26.02,1413300.0,17.3815,17.6101,17.3748,17.4958,1413300.0
2008-11-10 15:20:00,26.02,26.04,25.73,25.78,1269200.0,17.4958,17.5092,17.3008,17.3344,1269200.0
2008-11-10 15:30:00,25.78,25.96,25.7,25.75,1638700.0,17.3344,17.4555,17.2806,17.3143,1638700.0
2008-11-10 15:40:00,25.75,26.4,25.74,26.36,3971000.0,17.3143,17.7513,17.3075,17.7244,3971000.0
2008-11-10 15:50:00,26.35,26.76,26.35,26.64,11507000.0,17.7177,17.9934,17.7177,17.9127,11507000.0
2008-11-10 16:00:00,26.61,26.7,26.43,26.5,12943500.0,17.8925,17.953,17.7715,17.8186,12943500.0
2008-11-10 16:10:00,26.52,26.61,26.52,26.55,31700.0,17.832,17.8925,17.832,17.8522,31700.0
2008-11-11 09:30:00,25.67,25.75,25.21,25.5,1628300.0,17.2605,17.3143,16.9512,17.1462,1628300.0
2008-11-11 09:40:00,25.5,25.51,25.21,25.21,1418700.0,17.1462,17.1529,16.9512,16.9512,1418700.0
2008-11-11 09:50:00,25.21,25.23,25.02,25.22,1981900.0,16.9512,16.9646,16.8234,16.9579,1981900.0
2008-11-11 10:00:00,25.22,25.29,25.11,25.29,1051400.0,16.9579,17.005,16.8839,17.005,1051400.0
2008-11-11 10:10:00,25.3,25.39,25.18,25.25,1049000.0,17.0117,17.0722,16.931,16.9781,1049000.0
2008-11-11 10:20:00,25.25,25.4,25.19,25.24,779500.0,16.9781,17.0789,16.9377,16.9713,779500.0
2008-11-11 10:30:00,25.24,25.32,25.15,25.17,973100.0,16.9713,17.0251,16.9108,16.9243,973100.0
2008-11-11 10:40:00,25.17,25.2,24.98,25.05,862000.0,16.9243,16.9444,16.7965,16.8436,862000.0
2008-11-11 10:50:00,25.06,25.26,25.0,25.01,691300.0,16.8503,16.9848,16.81,16.8167,691300.0
2008-11-11 11:00:00,25.01,25.06,24.95,24.97,630800.0,16.8167,16.8503,16.7763,16.7898,630800.0
2008-11-11 11:10:00,24.96,25.1,24.93,25.04,371300.0,16.7831,16.8772,16.7629,16.8369,371300.0
2008-11-11 11:20:00,25.05,25.17,25.03,25.04,478100.0,16.8436,16.9243,16.8301,16.8369,478100.0
2008-11-11 11:30:00,25.03,25.08,24.91,25.05,564400.0,16.8301,16.8637,16.7494,16.8436,564400.0
2008-11-11 11:40:00,25.04,25.19,25.01,25.12,750500.0,16.8369,16.9377,16.8167,16.8906,750500.0
2008-11-11 11:50:00,25.11,25.14,25.03,25.07,319200.0,16.8839,16.9041,16.8301,16.857,319200.0
2008-11-11 12:00:00,25.07,25.11,24.99,24.99,234500.0,16.857,16.8839,16.8032,16.8032,234500.0
2008-11-11 12:10:00,24.99,25.08,24.96,24.96,300700.0,16.8032,16.8637,16.7831,16.7831,300700.0
2008-11-11 12:20:00,24.96,25.0,24.86,24.91,266300.0,16.7831,16.81,16.7158,16.7494,266300.0
2008-11-11 12:30:00,24.92,25.02,24.91,25.02,374000.0,16.7562,16.8234,16.7494,16.8234,374000.0
2008-11-11 12:40:00,25.02,25.1,24.92,24.94,278000.0,16.8234,16.8772,16.7562,16.7696,278000.0
2008-11-11 12:50:00,24.94,25.14,24.89,25.14,417500.0,16.7696,16.9041,16.736,16.9041,417500.0
2008-11-11 13:00:00,25.14,25.24,25.1,25.2,515000.0,16.9041,16.9713,16.8772,16.9444,515000.0
2008-11-11 13:10:00,25.21,25.25,25.14,25.2,402000.0,16.9512,16.9781,16.9041,16.9444,402000.0
2008-11-11 13:20:00,25.2,25.25,25.07,25.12,347400.0,16.9444,16.9781,16.857,16.8906,347400.0
2008-11-11 13:30:00,25.13,25.18,25.03,25.06,256900.0,16.8974,16.931,16.8301,16.8503,256900.0
2008-11-11 13:40:00,25.06,25.22,25.05,25.15,599100.0,16.8503,16.9579,16.8436,16.9108,599100.0
2008-11-11 13:50:00,25.16,25.5,25.13,25.48,977700.0,16.9175,17.1462,16.8974,17.1327,977700.0
2008-11-11 14:00:00,25.48,25.66,25.36,25.42,1180800.0,17.1327,17.2537,17.052,17.0924,1180800.0
2008-11-11 14:10:00,25.4,25.72,25.35,25.72,774100.0,17.0789,17.2941,17.0453,17.2941,774100.0
2008-11-11 14:20:00,25.72,26.05,25.66,26.01,1213500.0,17.2941,17.516,17.2537,17.4891,1213500.0
2008-11-11 14:30:00,26.01,26.2,25.87,25.87,1404700.0,17.4891,17.6168,17.3949,17.3949,1404700.0
2008-11-11 14:40:00,25.87,25.87,25.63,25.67,949300.0,17.3949,17.3949,17.2336,17.2605,949300.0
2008-11-11 14:50:00,25.67,25.67,25.42,25.47,980300.0,17.2605,17.2605,17.0924,17.126,980300.0
2008-11-11 15:00:00,25.46,25.7,25.42,25.49,1066600.0,17.1193,17.2806,17.0924,17.1394,1066600.0
2008-11-11 15:10:00,25.48,25.75,25.47,25.71,813700.0,17.1327,17.3143,17.126,17.2874,813700.0
2008-11-11 15:20:00,25.71,25.75,25.5,25.56,847200.0,17.2874,17.3143,17.1462,17.1865,847200.0
2008-11-11 15:30:00,25.56,25.56,25.08,25.14,1312100.0,17.1865,17.1865,16.8637,16.9041,1312100.0
2008-11-11 15:40:00,25.14,25.46,25.13,25.45,2358800.0,16.9041,17.1193,16.8974,17.1125,2358800.0
2008-11-11 15:50:00,25.44,25.46,22.99,25.09,10391100.0,17.1058,17.1193,15.4584,16.8705,10391100.0
2008-11-11 16:00:00,25.05,25.29,24.86,24.9,6125100.0,16.8436,17.005,16.7158,16.7427,6125100.0
2008-11-11 16:10:00,24.93,25.06,24.92,25.06,45400.0,16.7629,16.8503,16.7562,16.8503,45400.0
2008-11-12 09:30:00,25.12,25.33,24.96,25.19,1846200.0,16.8906,17.0318,16.7831,16.9377,1846200.0
2008-11-12 09:40:00,25.19,25.25,24.96,25.16,1597100.0,16.9377,16.9781,16.7831,16.9175,1597100.0
2008-11-12 09:50:00,25.16,25.46,25.16,25.33,1422600.0,16.9175,17.1193,16.9175,17.0318,1422600.0
2008-11-12 10:00:00,25.33,25.54,25.28,25.3,1563200.0,17.0318,17.173,16.9982,17.0117,1563200.0
2008-11-12 10:10:00,25.31,25.45,25.24,25.28,1094800.0,17.0184,17.1125,16.9713,16.9982,1094800.0
2008-11-12 10:20:00,25.28,25.39,25.11,25.12,1290800.0,16.9982,17.0722,16.8839,16.8906,1290800.0
2008-11-12 10:30:00,25.11,25.21,24.99,25.0,1867100.0,16.8839,16.9512,16.8032,16.81,1867100.0
2008-11-12 10:40:00,25.0,25.11,24.96,25.07,1305000.0,16.81,16.8839,16.7831,16.857,1305000.0
2008-11-12 10:50:00,25.05,25.15,25.01,25.1,1217800.0,16.8436,16.9108,16.8167,16.8772,1217800.0
2008-11-12 11:00:00,25.1,25.11,24.94,24.98,1096500.0,16.8772,16.8839,16.7696,16.7965,1096500.0
2008-11-12 11:10:00,25.0,25.1,24.9,25.09,934800.0,16.81,16.8772,16.7427,16.8705,934800.0
2008-11-12 11:20:00,25.08,25.17,25.02,25.16,552800.0,16.8637,16.9243,16.8234,16.9175,552800.0
2008-11-12 11:30:00,25.17,25.19,25.03,25.04,461300.0,16.9243,16.9377,16.8301,16.8369,461300.0
2008-11-12 11:40:00,25.03,25.05,24.82,24.91,814600.0,16.8301,16.8436,16.6889,16.7494,814600.0
2008-11-12 11:50:00,24.91,24.99,24.79,24.99,588500.0,16.7494,16.8032,16.6688,16.8032,588500.0
2008-11-12 12:00:00,25.0,25.04,24.87,24.88,787000.0,16.81,16.8369,16.7225,16.7293,787000.0
2008-11-12 12:10:00,24.88,24.91,24.77,24.78,697000.0,16.7293,16.7494,16.6553,16.662,697000.0
2008-11-12 12:20:00,24.78,24.99,24.75,24.97,644700.0,16.662,16.8032,16.6419,16.7898,644700.0
2008-11-12 12:30:00,24.97,25.15,24.93,25.13,481700.0,16.7898,16.9108,16.7629,16.8974,481700.0
2008-11-12 12:40:00,25.13,25.15,24.9,24.91,395700.0,16.8974,16.9108,16.7427,16.7494,395700.0
2008-11-12 12:50:00,24.91,25.05,24.89,25.05,220600.0,16.7494,16.8436,16.736,16.8436,220600.0
2008-11-12 13:00:00,25.05,25.1,24.92,24.93,191200.0,16.8436,16.8772,16.7562,16.7629,191200.0
2008-11-12 13:10:00,24.94,24.95,24.75,24.81,276600.0,16.7696,16.7763,16.6419,16.6822,276600.0
2008-11-12 13:20:00,24.81,24.87,24.72,24.87,238700.0,16.6822,16.7225,16.6217,16.7225,238700.0
2008-11-12 13:30:00,24.87,24.87,24.7,24.7,279900.0,16.7225,16.7225,16.6082,16.6082,279900.0
2008-11-12 13:40:00,24.7,24.84,24.7,24.75,205300.0,16.6082,16.7024,16.6082,16.6419,205300.0
2008-11-12 13:50:00,24.74,24.74,24.52,24.58,614500.0,16.6351,16.6351,16.4872,16.5275,614500.0
2008-11-12 14:00:00,24.58,24.6,24.4,24.46,710600.0,16.5275,16.541,16.4065,16.4469,710600.0
2008-11-12 14:10:00,24.47,24.6,24.43,24.55,519200.0,16.4536,16.541,16.4267,16.5074,519200.0
2008-11-12 14:20:00,24.55,24.71,24.55,24.65,403400.0,16.5074,16.615,16.5074,16.5746,403400.0
2008-11-12 14:30:00,24.65,24.79,24.53,24.56,819300.0,16.5746,16.6688,16.4939,16.5141,819300.0
2008-11-12 14:40:00,24.57,24.69,24.48,24.51,803300.0,16.5208,16.6015,16.4603,16.4805,803300.0
2008-11-12 14:50:00,24.51,24.53,24.34,24.34,906300.0,16.4805,16.4939,16.3662,16.3662,906300.0
2008-11-12 15:00:00,24.35,24.39,24.25,24.26,746800.0,16.3729,16.3998,16.3057,16.3124,746800.0
2008-11-12 15:10:00,24.26,24.37,24.22,24.33,1005000.0,16.3124,16.3863,16.2855,16.3594,1005000.0
2008-11-12 15:20:00,24.32,24.34,24.06,24.09,1490000.0,16.3527,16.3662,16.1779,16.1981,1490000.0
2008-11-12 15:30:00,24.09,24.27,24.07,24.16,1339100.0,16.1981,16.3191,16.1846,16.2451,1339100.0
2008-11-12 15:40:00,24.16,24.44,23.97,24.24,3712200.0,16.2451,16.4334,16.1174,16.2989,3712200.0
2008-11-12 15:50:00,24.24,24.26,23.94,24.02,5117300.0,16.2989,16.3124,16.0972,16.151,5117300.0
2008-11-12 16:00:00,24.02,24.28,24.02,24.2,10844600.0,16.151,16.3258,16.151,16.272,10844600.0
2008-11-12 16:10:00,24.12,24.25,24.12,24.12,500.0,16.2182,16.3057,16.2182,16.2182,500.0
2008-11-13 09:30:00,24.87,25.17,24.81,24.87,1744500.0,16.7225,16.9243,16.6822,16.7225,1744500.0
2008-11-13 09:40:00,24.87,24.88,24.5,24.54,1795400.0,16.7225,16.7293,16.4738,16.5007,1795400.0
2008-11-13 09:50:00,24.54,24.63,24.42,24.46,1229700.0,16.5007,16.5612,16.42,16.4469,1229700.0
2008-11-13 10:00:00,24.48,24.8,24.45,24.63,1267500.0,16.4603,16.6755,16.4401,16.5612,1267500.0
2008-11-13 10:10:00,24.64,25.11,24.62,24.98,1159500.0,16.5679,16.8839,16.5544,16.7965,1159500.0
2008-11-13 10:20:00,24.98,25.17,24.93,25.03,1632000.0,16.7965,16.9243,16.7629,16.8301,1632000.0
2008-11-13 10:30:00,25.03,25.11,24.83,24.91,1193500.0,16.8301,16.8839,16.6956,16.7494,1193500.0
2008-11-13 10:40:00,24.91,24.93,24.56,24.56,722800.0,16.7494,16.7629,16.5141,16.5141,722800.0
2008-11-13 10:50:00,24.58,24.88,24.57,24.84,676800.0,16.5275,16.7293,16.5208,16.7024,676800.0
2008-11-13 11:00:00,24.83,24.91,24.55,24.57,664700.0,16.6956,16.7494,16.5074,16.5208,664700.0
2008-11-13 11:10:00,24.57,24.7,24.52,24.53,621800.0,16.5208,16.6082,16.4872,16.4939,621800.0
2008-11-13 11:20:00,24.54,24.78,24.5,24.78,749300.0,16.5007,16.662,16.4738,16.662,749300.0
2008-11-13 11:30:00,24.79,24.85,24.61,24.65,826100.0,16.6688,16.7091,16.5477,16.5746,826100.0
2008-11-13 11:40:00,24.66,24.78,24.6,24.65,519500.0,16.5813,16.662,16.541,16.5746,519500.0
2008-11-13 11:50:00,24.66,24.77,24.58,24.61,447100.0,16.5813,16.6553,16.5275,16.5477,447100.0
2008-11-13 12:00:00,24.61,24.71,24.54,24.58,354000.0,16.5477,16.615,16.5007,16.5275,354000.0
2008-11-13 12:10:00,24.58,24.61,24.32,24.34,724900.0,16.5275,16.5477,16.3527,16.3662,724900.0
2008-11-13 12:20:00,24.34,24.36,24.21,24.23,727700.0,16.3662,16.3796,16.2788,16.2922,727700.0
2008-11-13 12:30:00,24.23,24.38,24.21,24.38,542000.0,16.2922,16.3931,16.2788,16.3931,542000.0
2008-11-13 12:40:00,24.37,24.4,24.1,24.11,495400.0,16.3863,16.4065,16.2048,16.2115,495400.0
2008-11-13 12:50:00,24.11,24.13,23.69,23.69,2027500.0,16.2115,16.225,15.9291,15.9291,2027500.0
2008-11-13 13:00:00,23.7,23.99,23.63,23.98,1604100.0,15.9358,16.1308,15.8888,16.1241,1604100.0
2008-11-13 13:10:00,23.98,24.27,23.89,24.15,1156000.0,16.1241,16.3191,16.0636,16.2384,1156000.0
2008-11-13 13:20:00,24.15,24.3,23.9,24.21,823100.0,16.2384,16.3393,16.0703,16.2788,823100.0
2008-11-13 13:30:00,24.21,24.68,24.14,24.6,1488500.0,16.2788,16.5948,16.2317,16.541,1488500.0
2008-11-13 13:40:00,24.6,24.95,24.48,24.56,2185900.0,16.541,16.7763,16.4603,16.5141,2185900.0
2008-11-13 13:50:00,24.56,25.1,24.52,24.56,2169100.0,16.5141,16.8772,16.4872,16.5141,2169100.0
2008-11-13 14:00:00,24.56,24.85,24.5,24.7,1238700.0,16.5141,16.7091,16.4738,16.6082,1238700.0
2008-11-13 14:10:00,24.69,25.0,24.69,24.84,1750100.0,16.6015,16.81,16.6015,16.7024,1750100.0
2008-11-13 14:20:00,24.83,25.45,24.82,25.33,2133500.0,16.6956,17.1125,16.6889,17.0318,2133500.0
2008-11-13 14:30:00,25.33,25.55,25.08,25.55,1928800.0,17.0318,17.1798,16.8637,17.1798,1928800.0
2008-11-13 14:40:00,25.56,25.82,25.4,25.67,1660300.0,17.1865,17.3613,17.0789,17.2605,1660300.0
2008-11-13 14:50:00,25.68,25.84,25.52,25.54,1583500.0,17.2672,17.3748,17.1596,17.173,1583500.0
2008-11-13 15:00:00,25.54,25.7,25.11,25.17,2422900.0,17.173,17.2806,16.8839,16.9243,2422900.0
2008-11-13 15:10:00,25.19,25.8,25.18,25.68,2890000.0,16.9377,17.3479,16.931,17.2672,2890000.0
2008-11-13 15:20:00,25.68,26.28,25.64,26.28,2745400.0,17.2672,17.6706,17.2403,17.6706,2745400.0
2008-11-13 15:30:00,26.27,26.67,26.14,26.58,5008700.0,17.6639,17.9329,17.5765,17.8723,5008700.0
2008-11-13 15:40:00,26.58,26.9,26.57,26.81,5011300.0,17.8723,18.0875,17.8656,18.027,5011300.0
2008-11-13 15:50:00,26.81,28.0,26.8,27.66,13474100.0,18.027,18.8271,18.0203,18.5985,13474100.0
2008-11-13 16:00:00,27.68,27.68,26.6,27.3,16383900.0,18.612,18.612,17.8858,18.3565,16383900.0
2008-11-13 16:10:00,27.35,27.37,27.26,27.26,102700.0,18.3901,18.4035,18.3296,18.3296,102700.0
2008-11-14 09:30:00,25.97,26.19,25.86,26.12,1307600.0,17.4622,17.6101,17.3882,17.563,1307600.0
2008-11-14 09:40:00,26.12,26.4,26.06,26.31,1702800.0,17.563,17.7513,17.5227,17.6908,1702800.0
2008-11-14 09:50:00,26.31,26.53,26.31,26.42,2202700.0,17.6908,17.8387,17.6908,17.7648,2202700.0
2008-11-14 10:00:00,26.42,26.56,25.93,25.97,1706200.0,17.7648,17.8589,17.4353,17.4622,1706200.0
2008-11-14 10:10:00,25.97,26.02,25.76,25.77,1157100.0,17.4622,17.4958,17.321,17.3277,1157100.0
2008-11-14 10:20:00,25.77,25.9,25.71,25.88,1157100.0,17.3277,17.4151,17.2874,17.4017,1157100.0
2008-11-14 10:30:00,25.88,25.89,25.39,25.41,1767400.0,17.4017,17.4084,17.0722,17.0856,1767400.0
2008-11-14 10:40:00,25.42,25.64,25.32,25.64,1630500.0,17.0924,17.2403,17.0251,17.2403,1630500.0
2008-11-14 10:50:00,25.64,25.7,25.53,25.54,1557900.0,17.2403,17.2806,17.1663,17.173,1557900.0
2008-11-14 11:00:00,25.54,25.59,25.4,25.52,739000.0,17.173,17.2067,17.0789,17.1596,739000.0
2008-11-14 11:10:00,25.51,25.78,25.45,25.75,954900.0,17.1529,17.3344,17.1125,17.3143,954900.0
2008-11-14 11:20:00,25.75,25.82,25.63,25.64,824100.0,17.3143,17.3613,17.2336,17.2403,824100.0
2008-11-14 11:30:00,25.63,25.66,25.48,25.5,664700.0,17.2336,17.2537,17.1327,17.1462,664700.0
2008-11-14 11:40:00,25.49,25.65,25.4,25.65,960900.0,17.1394,17.247,17.0789,17.247,960900.0
2008-11-14 11:50:00,25.65,25.71,25.46,25.49,740100.0,17.247,17.2874,17.1193,17.1394,740100.0
2008-11-14 12:00:00,25.48,25.48,25.26,25.43,990400.0,17.1327,17.1327,16.9848,17.0991,990400.0
2008-11-14 12:10:00,25.43,25.49,25.24,25.28,544400.0,17.0991,17.1394,16.9713,16.9982,544400.0
2008-11-14 12:20:00,25.28,25.62,25.26,25.61,981700.0,16.9982,17.2268,16.9848,17.2201,981700.0
2008-11-14 12:30:00,25.61,25.82,25.51,25.81,840800.0,17.2201,17.3613,17.1529,17.3546,840800.0
2008-11-14 12:40:00,25.81,26.05,25.8,25.81,1002800.0,17.3546,17.516,17.3479,17.3546,1002800.0
2008-11-14 12:50:00,25.82,26.0,25.77,25.9,742700.0,17.3613,17.4824,17.3277,17.4151,742700.0
2008-11-14 13:00:00,25.89,25.89,25.59,25.65,443800.0,17.4084,17.4084,17.2067,17.247,443800.0
2008-11-14 13:10:00,25.64,25.65,25.4,25.6,540600.0,17.2403,17.247,17.0789,17.2134,540600.0
2008-11-14 13:20:00,25.58,25.85,25.5,25.82,497800.0,17.1999,17.3815,17.1462,17.3613,497800.0
2008-11-14 13:30:00,25.81,25.93,25.73,25.83,667200.0,17.3546,17.4353,17.3008,17.368,667200.0
2008-11-14 13:40:00,25.84,25.95,25.69,25.86,745500.0,17.3748,17.4487,17.2739,17.3882,745500.0
2008-11-14 13:50:00,25.86,26.05,25.79,25.8,783100.0,17.3882,17.516,17.3411,17.3479,783100.0
2008-11-14 14:00:00,25.81,26.18,25.77,26.13,1226700.0,17.3546,17.6034,17.3277,17.5698,1226700.0
2008-11-14 14:10:00,26.14,26.43,26.06,26.42,1031500.0,17.5765,17.7715,17.5227,17.7648,1031500.0
2008-11-14 14:20:00,26.43,26.52,26.25,26.35,1241700.0,17.7715,17.832,17.6505,17.7177,1241700.0
2008-11-14 14:30:00,26.35,26.54,26.17,26.47,1085400.0,17.7177,17.8454,17.5967,17.7984,1085400.0
2008-11-14 14:40:00,26.47,26.79,26.46,26.69,2198300.0,17.7984,18.0135,17.7917,17.9463,2198300.0
2008-11-14 14:50:00,26.69,26.96,26.55,26.96,1669400.0,17.9463,18.1279,17.8522,18.1279,1669400.0
2008-11-14 15:00:00,26.96,27.04,26.71,27.0,2613400.0,18.1279,18.1816,17.9598,18.1548,2613400.0
2008-11-14 15:10:00,26.99,27.09,26.56,26.57,2445300.0,18.148,18.2153,17.8589,17.8656,2445300.0
2008-11-14 15:20:00,26.57,26.83,26.44,26.5,1640100.0,17.8656,18.0404,17.7782,17.8186,1640100.0
2008-11-14 15:30:00,26.51,26.58,25.97,26.15,1858000.0,17.8253,17.8723,17.4622,17.5832,1858000.0
2008-11-14 15:40:00,26.14,26.14,25.74,25.99,2633400.0,17.5765,17.5765,17.3075,17.4756,2633400.0
2008-11-14 15:50:00,26.0,26.1,25.15,25.44,6592800.0,17.4824,17.5496,16.9108,17.1058,6592800.0
2008-11-14 16:00:00,25.37,25.37,24.9,25.0,5790300.0,17.0587,17.0587,16.7427,16.81,5790300.0
2008-11-14 16:10:00,25.05,25.15,25.0,25.0,54900.0,16.8436,16.9108,16.81,16.81,54900.0
2008-11-17 09:30:00,25.25,25.48,25.04,25.24,1689400.0,16.9781,17.1327,16.8369,16.9713,1689400.0
2008-11-17 09:40:00,25.24,25.26,25.05,25.19,1170100.0,16.9713,16.9848,16.8436,16.9377,1170100.0
2008-11-17 09:50:00,25.18,25.6,25.09,25.57,1091100.0,16.931,17.2134,16.8705,17.1932,1091100.0
2008-11-17 10:00:00,25.55,25.58,25.31,25.38,1145200.0,17.1798,17.1999,17.0184,17.0655,1145200.0
2008-11-17 10:10:00,25.38,25.42,24.98,24.99,1126500.0,17.0655,17.0924,16.7965,16.8032,1126500.0
2008-11-17 10:20:00,25.01,25.1,24.86,25.05,946300.0,16.8167,16.8772,16.7158,16.8436,946300.0
2008-11-17 10:30:00,25.04,25.22,24.95,25.09,556900.0,16.8369,16.9579,16.7763,16.8705,556900.0
2008-11-17 10:40:00,25.09,25.2,25.02,25.18,590000.0,16.8705,16.9444,16.8234,16.931,590000.0
2008-11-17 10:50:00,25.17,25.27,25.09,25.1,535300.0,16.9243,16.9915,16.8705,16.8772,535300.0
2008-11-17 11:00:00,25.1,25.5,25.09,25.47,505100.0,16.8772,17.1462,16.8705,17.126,505100.0
2008-11-17 11:10:00,25.47,25.64,25.32,25.32,551400.0,17.126,17.2403,17.0251,17.0251,551400.0
2008-11-17 11:20:00,25.33,25.38,25.17,25.18,517800.0,17.0318,17.0655,16.9243,16.931,517800.0
2008-11-17 11:30:00,25.18,25.31,25.14,25.19,696800.0,16.931,17.0184,16.9041,16.9377,696800.0
2008-11-17 11:40:00,25.19,25.26,25.09,25.26,1125100.0,16.9377,16.9848,16.8705,16.9848,1125100.0
2008-11-17 11:50:00,25.26,25.73,25.26,25.7,952200.0,16.9848,17.3008,16.9848,17.2806,952200.0
2008-11-17 12:00:00,25.7,25.82,25.55,25.8,854200.0,17.2806,17.3613,17.1798,17.3479,854200.0
2008-11-17 12:10:00,25.8,25.87,25.65,25.85,652300.0,17.3479,17.3949,17.247,17.3815,652300.0
2008-11-17 12:20:00,25.85,26.04,25.79,26.01,811500.0,17.3815,17.5092,17.3411,17.4891,811500.0
2008-11-17 12:30:00,26.01,26.08,25.75,25.8,780300.0,17.4891,17.5361,17.3143,17.3479,780300.0
2008-11-17 12:40:00,25.79,26.17,25.77,26.15,545500.0,17.3411,17.5967,17.3277,17.5832,545500.0
2008-11-17 12:50:00,26.15,26.16,25.81,25.82,686700.0,17.5832,17.5899,17.3546,17.3613,686700.0
2008-11-17 13:00:00,25.82,25.86,25.67,25.74,435800.0,17.3613,17.3882,17.2605,17.3075,435800.0
2008-11-17 13:10:00,25.75,25.75,25.54,25.61,468800.0,17.3143,17.3143,17.173,17.2201,468800.0
2008-11-17 13:20:00,25.62,25.76,25.55,25.7,386000.0,17.2268,17.321,17.1798,17.2806,386000.0
2008-11-17 13:30:00,25.71,25.77,25.47,25.55,420200.0,17.2874,17.3277,17.126,17.1798,420200.0
2008-11-17 13:40:00,25.56,25.58,25.4,25.53,283700.0,17.1865,17.1999,17.0789,17.1663,283700.0
2008-11-17 13:50:00,25.51,25.79,25.48,25.69,371500.0,17.1529,17.3411,17.1327,17.2739,371500.0
2008-11-17 14:00:00,25.7,25.74,25.44,25.72,530000.0,17.2806,17.3075,17.1058,17.2941,530000.0
2008-11-17 14:10:00,25.72,25.89,25.63,25.71,409200.0,17.2941,17.4084,17.2336,17.2874,409200.0
2008-11-17 14:20:00,25.71,25.88,25.43,25.47,609900.0,17.2874,17.4017,17.0991,17.126,609900.0
2008-11-17 14:30:00,25.47,25.74,25.36,25.68,707200.0,17.126,17.3075,17.052,17.2672,707200.0
2008-11-17 14:40:00,25.69,25.85,25.6,25.62,757400.0,17.2739,17.3815,17.2134,17.2268,757400.0
2008-11-17 14:50:00,25.61,25.77,25.5,25.55,510500.0,17.2201,17.3277,17.1462,17.1798,510500.0
2008-11-17 15:00:00,25.54,25.74,25.4,25.63,684900.0,17.173,17.3075,17.0789,17.2336,684900.0
2008-11-17 15:10:00,25.63,25.85,25.43,25.74,851000.0,17.2336,17.3815,17.0991,17.3075,851000.0
2008-11-17 15:20:00,25.76,25.76,25.51,25.61,839900.0,17.321,17.321,17.1529,17.2201,839900.0
2008-11-17 15:30:00,25.62,25.68,25.25,25.31,1071200.0,17.2268,17.2672,16.9781,17.0184,1071200.0
2008-11-17 15:40:00,25.32,25.51,25.29,25.33,1310400.0,17.0251,17.1529,17.005,17.0318,1310400.0
2008-11-17 15:50:00,25.33,25.5,25.04,25.07,3690200.0,17.0318,17.1462,16.8369,16.857,3690200.0
2008-11-17 16:00:00,25.05,25.17,25.0,25.05,2512100.0,16.8436,16.9243,16.81,16.8436,2512100.0
2008-11-17 16:10:00,25.1,25.15,25.1,25.15,5700.0,16.8772,16.9108,16.8772,16.9108,5700.0
2008-11-18 09:30:00,24.2,24.51,23.65,24.39,1701300.0,16.272,16.4805,15.9022,16.3998,1701300.0
2008-11-18 09:40:00,24.4,24.67,24.39,24.67,1374000.0,16.4065,16.5881,16.3998,16.5881,1374000.0
2008-11-18 09:50:00,24.67,24.7,24.16,24.32,1424600.0,16.5881,16.6082,16.2451,16.3527,1424600.0
2008-11-18 10:00:00,24.31,24.31,23.95,23.96,1542000.0,16.346,16.346,16.1039,16.1107,1542000.0
2008-11-18 10:10:00,23.96,24.4,23.93,24.36,2659300.0,16.1107,16.4065,16.0905,16.3796,2659300.0
2008-11-18 10:20:00,24.37,24.55,24.17,24.53,1448900.0,16.3863,16.5074,16.2519,16.4939,1448900.0
2008-11-18 10:30:00,24.53,24.6,24.41,24.52,1309000.0,16.4939,16.541,16.4132,16.4872,1309000.0
2008-11-18 10:40:00,24.52,24.58,24.36,24.47,909600.0,16.4872,16.5275,16.3796,16.4536,909600.0
2008-11-18 10:50:00,24.46,24.49,24.32,24.39,536900.0,16.4469,16.467,16.3527,16.3998,536900.0
2008-11-18 11:00:00,24.39,24.42,24.17,24.28,596300.0,16.3998,16.42,16.2519,16.3258,596300.0
2008-11-18 11:10:00,24.27,24.33,24.18,24.26,508000.0,16.3191,16.3594,16.2586,16.3124,508000.0
2008-11-18 11:20:00,24.25,24.32,24.2,24.28,411700.0,16.3057,16.3527,16.272,16.3258,411700.0
2008-11-18 11:30:00,24.28,24.53,24.26,24.42,439300.0,16.3258,16.4939,16.3124,16.42,439300.0
2008-11-18 11:40:00,24.42,24.49,24.32,24.41,288000.0,16.42,16.467,16.3527,16.4132,288000.0
2008-11-18 11:50:00,24.42,24.6,24.34,24.59,532300.0,16.42,16.541,16.3662,16.5343,532300.0
2008-11-18 12:00:00,24.59,24.59,24.36,24.39,408800.0,16.5343,16.5343,16.3796,16.3998,408800.0
2008-11-18 12:10:00,24.38,24.59,24.38,24.39,430200.0,16.3931,16.5343,16.3931,16.3998,430200.0
2008-11-18 12:20:00,24.39,24.45,24.3,24.32,341500.0,16.3998,16.4401,16.3393,16.3527,341500.0
2008-11-18 12:30:00,24.32,24.32,24.16,24.24,586800.0,16.3527,16.3527,16.2451,16.2989,586800.0
2008-11-18 12:40:00,24.25,24.31,24.08,24.19,564200.0,16.3057,16.346,16.1913,16.2653,564200.0
2008-11-18 12:50:00,24.18,24.23,24.08,24.14,287400.0,16.2586,16.2922,16.1913,16.2317,287400.0
2008-11-18 13:00:00,24.12,24.14,23.96,23.98,586600.0,16.2182,16.2317,16.1107,16.1241,586600.0
2008-11-18 13:10:00,23.97,24.06,23.8,23.87,954400.0,16.1174,16.1779,16.0031,16.0501,954400.0
2008-11-18 13:20:00,23.87,24.04,23.87,23.99,465200.0,16.0501,16.1645,16.0501,16.1308,465200.0
2008-11-18 13:30:00,23.99,23.99,23.72,23.77,553700.0,16.1308,16.1308,15.9493,15.9829,553700.0
2008-11-18 13:40:00,23.77,23.83,23.58,23.61,687000.0,15.9829,16.0232,15.8551,15.8753,687000.0
2008-11-18 13:50:00,23.61,23.96,23.61,23.95,418100.0,15.8753,16.1107,15.8753,16.1039,418100.0
2008-11-18 14:00:00,23.95,23.97,23.6,23.65,741000.0,16.1039,16.1174,15.8686,15.9022,741000.0
2008-11-18 14:10:00,23.65,23.93,23.62,23.86,701900.0,15.9022,16.0905,15.882,16.0434,701900.0
2008-11-18 14:20:00,23.86,24.01,23.81,23.93,479000.0,16.0434,16.1443,16.0098,16.0905,479000.0
2008-11-18 14:30:00,23.92,23.92,23.7,23.76,368200.0,16.0838,16.0838,15.9358,15.9762,368200.0
2008-11-18 14:40:00,23.76,23.85,23.5,23.5,653600.0,15.9762,16.0367,15.8014,15.8014,653600.0
2008-11-18 14:50:00,23.51,23.7,23.45,23.58,657900.0,15.8081,15.9358,15.7677,15.8551,657900.0
2008-11-18 15:00:00,23.57,23.93,23.52,23.91,969400.0,15.8484,16.0905,15.8148,16.077,969400.0
2008-11-18 15:10:00,23.92,24.11,23.73,23.87,1518700.0,16.0838,16.2115,15.956,16.0501,1518700.0
2008-11-18 15:20:00,23.86,24.19,23.79,23.91,1786100.0,16.0434,16.2653,15.9964,16.077,1786100.0
2008-11-18 15:30:00,23.92,23.96,23.61,23.89,2267200.0,16.0838,16.1107,15.8753,16.0636,2267200.0
2008-11-18 15:40:00,23.89,24.29,23.89,24.13,3139500.0,16.0636,16.3326,16.0636,16.225,3139500.0
2008-11-18 15:50:00,24.12,24.41,24.04,24.35,5490600.0,16.2182,16.4132,16.1645,16.3729,5490600.0
2008-11-18 16:00:00,24.2,24.63,24.2,24.54,4863000.0,16.272,16.5612,16.272,16.5007,4863000.0
2008-11-18 16:10:00,24.65,24.75,24.58,24.58,11700.0,16.5746,16.6419,16.5275,16.5275,11700.0
2008-11-19 09:30:00,23.67,23.98,23.63,23.92,1680900.0,15.9157,16.1241,15.8888,16.0838,1680900.0
2008-11-19 09:40:00,23.92,23.99,23.61,23.69,998600.0,16.0838,16.1308,15.8753,15.9291,998600.0
2008-11-19 09:50:00,23.69,23.78,23.51,23.63,911800.0,15.9291,15.9896,15.8081,15.8888,911800.0
2008-11-19 10:00:00,23.62,23.99,23.57,23.92,833400.0,15.882,16.1308,15.8484,16.0838,833400.0
2008-11-19 10:10:00,23.93,24.04,23.8,23.82,786200.0,16.0905,16.1645,16.0031,16.0165,786200.0
2008-11-19 10:20:00,23.82,23.89,23.7,23.83,729400.0,16.0165,16.0636,15.9358,16.0232,729400.0
2008-11-19 10:30:00,23.83,23.83,23.6,23.61,709600.0,16.0232,16.0232,15.8686,15.8753,709600.0
2008-11-19 10:40:00,23.61,23.69,23.42,23.47,693600.0,15.8753,15.9291,15.7476,15.7812,693600.0
2008-11-19 10:50:00,23.47,23.55,23.29,23.32,594800.0,15.7812,15.835,15.6602,15.6803,594800.0
2008-11-19 11:00:00,23.31,23.52,23.3,23.49,580000.0,15.6736,15.8148,15.6669,15.7946,580000.0
2008-11-19 11:10:00,23.52,23.54,23.27,23.46,540500.0,15.8148,15.8283,15.6467,15.7745,540500.0
2008-11-19 11:20:00,23.46,23.48,23.12,23.15,485600.0,15.7745,15.7879,15.5458,15.566,485600.0
2008-11-19 11:30:00,23.16,23.23,23.08,23.15,841400.0,15.5727,15.6198,15.519,15.566,841400.0
2008-11-19 11:40:00,23.17,23.22,23.01,23.03,1717900.0,15.5795,15.6131,15.4719,15.4853,1717900.0
2008-11-19 11:50:00,23.03,23.32,23.02,23.2,706500.0,15.4853,15.6803,15.4786,15.5996,706500.0
2008-11-19 12:00:00,23.21,23.29,23.13,23.23,674800.0,15.6064,15.6602,15.5526,15.6198,674800.0
2008-11-19 12:10:00,23.25,23.25,23.02,23.03,724300.0,15.6333,15.6333,15.4786,15.4853,724300.0
2008-11-19 12:20:00,23.02,23.13,23.0,23.02,576300.0,15.4786,15.5526,15.4652,15.4786,576300.0
2008-11-19 12:30:00,23.02,23.24,23.0,23.23,401300.0,15.4786,15.6265,15.4652,15.6198,401300.0
2008-11-19 12:40:00,23.24,23.27,23.11,23.18,297500.0,15.6265,15.6467,15.5391,15.5862,297500.0
2008-11-19 12:50:00,23.17,23.21,23.08,23.19,302700.0,15.5795,15.6064,15.519,15.5929,302700.0
2008-11-19 13:00:00,23.18,23.4,23.15,23.32,443300.0,15.5862,15.7341,15.566,15.6803,443300.0
2008-11-19 13:10:00,23.32,23.38,23.17,23.23,629900.0,15.6803,15.7207,15.5795,15.6198,629900.0
2008-11-19 13:20:00,23.24,23.24,23.03,23.04,298200.0,15.6265,15.6265,15.4853,15.4921,298200.0
2008-11-19 13:30:00,23.03,23.05,22.9,23.04,844500.0,15.4853,15.4988,15.3979,15.4921,844500.0
2008-11-19 13:40:00,23.03,23.18,23.0,23.12,704700.0,15.4853,15.5862,15.4652,15.5458,704700.0
2008-11-19 13:50:00,23.12,23.27,23.04,23.16,535100.0,15.5458,15.6467,15.4921,15.5727,535100.0
2008-11-19 14:00:00,23.16,23.17,22.94,23.11,852300.0,15.5727,15.5795,15.4248,15.5391,852300.0
2008-11-19 14:10:00,23.1,23.21,22.98,22.98,648400.0,15.5324,15.6064,15.4517,15.4517,648400.0
2008-11-19 14:20:00,22.99,23.04,22.91,22.91,1160800.0,15.4584,15.4921,15.4046,15.4046,1160800.0
2008-11-19 14:30:00,22.91,23.06,22.84,22.88,1357800.0,15.4046,15.5055,15.3576,15.3845,1357800.0
2008-11-19 14:40:00,22.88,23.37,22.87,23.18,1177300.0,15.3845,15.7139,15.3777,15.5862,1177300.0
2008-11-19 14:50:00,23.19,23.31,23.05,23.2,893100.0,15.5929,15.6736,15.4988,15.5996,893100.0
2008-11-19 15:00:00,23.18,23.31,22.94,23.27,1115800.0,15.5862,15.6736,15.4248,15.6467,1115800.0
2008-11-19 15:10:00,23.26,23.37,22.92,22.94,1144700.0,15.64,15.7139,15.4114,15.4248,1144700.0
2008-11-19 15:20:00,22.93,22.97,22.7,22.88,1703900.0,15.4181,15.445,15.2634,15.3845,1703900.0
2008-11-19 15:30:00,22.88,22.99,22.52,22.52,2120600.0,15.3845,15.4584,15.1424,15.1424,2120600.0
2008-11-19 15:40:00,22.52,22.64,22.05,22.19,5382800.0,15.1424,15.2231,14.8264,14.9205,5382800.0
2008-11-19 15:50:00,22.2,22.49,22.1,22.3,7112600.0,14.9272,15.1222,14.86,14.9945,7112600.0
2008-11-19 16:00:00,22.29,23.33,22.21,22.35,10860000.0,14.9878,15.687,14.934,15.0281,10860000.0
2008-11-19 16:10:00,22.28,22.35,22.28,22.35,2400.0,14.981,15.0281,14.981,15.0281,2400.0
2008-11-20 09:30:00,22.31,22.49,22.06,22.12,1606500.0,15.0012,15.1222,14.8331,14.8734,1606500.0
2008-11-20 09:40:00,22.11,22.18,21.85,22.11,1950700.0,14.8667,14.9138,14.6919,14.8667,1950700.0
2008-11-20 09:50:00,22.11,22.32,21.99,22.04,1522200.0,14.8667,15.0079,14.786,14.8197,1522200.0
2008-11-20 10:00:00,22.03,22.12,21.85,21.91,1394000.0,14.8129,14.8734,14.6919,14.7322,1394000.0
2008-11-20 10:10:00,21.9,21.95,21.73,21.79,1663100.0,14.7255,14.7591,14.6112,14.6516,1663100.0
2008-11-20 10:20:00,21.79,22.1,21.78,22.09,1067000.0,14.6516,14.86,14.6448,14.8533,1067000.0
2008-11-20 10:30:00,22.09,22.4,22.01,22.06,1540200.0,14.8533,15.0617,14.7995,14.8331,1540200.0
2008-11-20 10:40:00,22.07,22.67,22.05,22.5,1786300.0,14.8398,15.2433,14.8264,15.129,1786300.0
2008-11-20 10:50:00,22.48,22.62,22.25,22.61,1605100.0,15.1155,15.2096,14.9609,15.2029,1605100.0
2008-11-20 11:00:00,22.61,22.92,22.56,22.57,2087000.0,15.2029,15.4114,15.1693,15.176,2087000.0
2008-11-20 11:10:00,22.58,22.71,22.36,22.4,1569100.0,15.1828,15.2702,15.0348,15.0617,1569100.0
2008-11-20 11:20:00,22.39,22.49,22.28,22.46,1330800.0,15.055,15.1222,14.981,15.1021,1330800.0
2008-11-20 11:30:00,22.45,22.54,22.24,22.39,952600.0,15.0953,15.1559,14.9541,15.055,952600.0
2008-11-20 11:40:00,22.38,22.52,22.32,22.5,811300.0,15.0483,15.1424,15.0079,15.129,811300.0
2008-11-20 11:50:00,22.49,22.49,22.29,22.34,672100.0,15.1222,15.1222,14.9878,15.0214,672100.0
2008-11-20 12:00:00,22.32,22.33,22.14,22.21,998800.0,15.0079,15.0147,14.8869,14.934,998800.0
2008-11-20 12:10:00,22.2,22.5,22.18,22.41,756300.0,14.9272,15.129,14.9138,15.0684,756300.0
2008-11-20 12:20:00,22.42,22.87,22.41,22.8,1365300.0,15.0752,15.3777,15.0684,15.3307,1365300.0
2008-11-20 12:30:00,22.8,23.13,22.73,22.84,1626000.0,15.3307,15.5526,15.2836,15.3576,1626000.0
2008-11-20 12:40:00,22.84,23.1,22.74,23.06,956200.0,15.3576,15.5324,15.2903,15.5055,956200.0
2008-11-20 12:50:00,23.06,23.15,22.76,22.85,1089100.0,15.5055,15.566,15.3038,15.3643,1089100.0
2008-11-20 13:00:00,22.85,22.85,22.56,22.72,782700.0,15.3643,15.3643,15.1693,15.2769,782700.0
2008-11-20 13:10:00,22.71,22.96,22.59,22.65,1191900.0,15.2702,15.4383,15.1895,15.2298,1191900.0
2008-11-20 13:20:00,22.64,22.77,22.4,22.56,1470800.0,15.2231,15.3105,15.0617,15.1693,1470800.0
2008-11-20 13:30:00,22.54,22.74,22.36,22.47,984900.0,15.1559,15.2903,15.0348,15.1088,984900.0
2008-11-20 13:40:00,22.43,22.65,22.41,22.53,643100.0,15.0819,15.2298,15.0684,15.1491,643100.0
2008-11-20 13:50:00,22.54,22.77,22.45,22.73,493200.0,15.1559,15.3105,15.0953,15.2836,493200.0
2008-11-20 14:00:00,22.73,22.78,22.36,22.43,729500.0,15.2836,15.3172,15.0348,15.0819,729500.0
2008-11-20 14:10:00,22.42,22.58,22.24,22.26,876300.0,15.0752,15.1828,14.9541,14.9676,876300.0
2008-11-20 14:20:00,22.26,22.4,22.16,22.18,709500.0,14.9676,15.0617,14.9003,14.9138,709500.0
2008-11-20 14:30:00,22.19,22.33,22.11,22.16,1284300.0,14.9205,15.0147,14.8667,14.9003,1284300.0
2008-11-20 14:40:00,22.18,22.32,22.02,22.1,928700.0,14.9138,15.0079,14.8062,14.86,928700.0
2008-11-20 14:50:00,22.12,22.19,21.86,21.98,1245100.0,14.8734,14.9205,14.6986,14.7793,1245100.0
2008-11-20 15:00:00,21.96,22.11,21.85,21.94,1376900.0,14.7659,14.8667,14.6919,14.7524,1376900.0
2008-11-20 15:10:00,21.95,22.05,21.69,21.71,1659400.0,14.7591,14.8264,14.5843,14.5978,1659400.0
2008-11-20 15:20:00,21.71,21.83,21.58,21.74,1687400.0,14.5978,14.6785,14.5104,14.6179,1687400.0
2008-11-20 15:30:00,21.73,21.88,21.39,21.43,2857800.0,14.6112,14.7121,14.3826,14.4095,2857800.0
2008-11-20 15:40:00,21.43,21.7,21.12,21.33,4674000.0,14.4095,14.591,14.201,14.3423,4674000.0
2008-11-20 15:50:00,21.33,21.41,20.9,21.27,6190200.0,14.3423,14.396,14.0531,14.3019,6190200.0
2008-11-20 16:00:00,21.27,21.27,20.95,21.1,13800000.0,14.3019,14.3019,14.0867,14.1876,13800000.0
2008-11-20 16:10:00,21.1,21.16,21.01,21.16,34300.0,14.1876,14.2279,14.1271,14.2279,34300.0
2008-11-21 09:30:00,23.21,23.32,22.77,22.77,2184500.0,15.6064,15.6803,15.3105,15.3105,2184500.0
2008-11-21 09:40:00,22.77,23.09,22.74,22.99,1923700.0,15.3105,15.5257,15.2903,15.4584,1923700.0
2008-11-21 09:50:00,23.0,23.1,22.57,22.74,1780800.0,15.4652,15.5324,15.176,15.2903,1780800.0
2008-11-21 10:00:00,22.73,22.87,22.44,22.84,1791500.0,15.2836,15.3777,15.0886,15.3576,1791500.0
2008-11-21 10:10:00,22.85,22.85,22.51,22.63,1514300.0,15.3643,15.3643,15.1357,15.2164,1514300.0
2008-11-21 10:20:00,22.63,22.81,22.51,22.54,1671700.0,15.2164,15.3374,15.1357,15.1559,1671700.0
2008-11-21 10:30:00,22.54,22.76,22.48,22.69,1346600.0,15.1559,15.3038,15.1155,15.2567,1346600.0
2008-11-21 10:40:00,22.69,22.82,22.6,22.67,928200.0,15.2567,15.3441,15.1962,15.2433,928200.0
2008-11-21 10:50:00,22.66,22.69,22.28,22.34,1216900.0,15.2365,15.2567,14.981,15.0214,1216900.0
2008-11-21 11:00:00,22.33,22.45,22.12,22.24,1267800.0,15.0147,15.0953,14.8734,14.9541,1267800.0
2008-11-21 11:10:00,22.23,22.46,22.22,22.41,1020400.0,14.9474,15.1021,14.9407,15.0684,1020400.0
2008-11-21 11:20:00,22.42,22.65,22.3,22.52,914600.0,15.0752,15.2298,14.9945,15.1424,914600.0
2008-11-21 11:30:00,22.53,22.66,22.49,22.59,645700.0,15.1491,15.2365,15.1222,15.1895,645700.0
2008-11-21 11:40:00,22.59,22.75,22.55,22.59,920100.0,15.1895,15.2971,15.1626,15.1895,920100.0
2008-11-21 11:50:00,22.6,22.67,22.46,22.54,384600.0,15.1962,15.2433,15.1021,15.1559,384600.0
2008-11-21 12:00:00,22.55,22.68,22.42,22.57,823900.0,15.1626,15.25,15.0752,15.176,823900.0
2008-11-21 12:10:00,22.57,22.69,22.47,22.55,788400.0,15.176,15.2567,15.1088,15.1626,788400.0
2008-11-21 12:20:00,22.55,22.79,22.54,22.78,863200.0,15.1626,15.324,15.1559,15.3172,863200.0
2008-11-21 12:30:00,22.78,23.0,22.68,22.96,1050100.0,15.3172,15.4652,15.25,15.4383,1050100.0
2008-11-21 12:40:00,22.96,23.09,22.87,22.88,881600.0,15.4383,15.5257,15.3777,15.3845,881600.0
2008-11-21 12:50:00,22.89,22.93,22.75,22.78,600200.0,15.3912,15.4181,15.2971,15.3172,600200.0
2008-11-21 13:00:00,22.79,22.82,22.65,22.76,452000.0,15.324,15.3441,15.2298,15.3038,452000.0
2008-11-21 13:10:00,22.76,22.87,22.69,22.74,573100.0,15.3038,15.3777,15.2567,15.2903,573100.0
2008-11-21 13:20:00,22.73,22.73,22.5,22.66,803600.0,15.2836,15.2836,15.129,15.2365,803600.0
2008-11-21 13:30:00,22.66,22.7,22.51,22.61,541800.0,15.2365,15.2634,15.1357,15.2029,541800.0
2008-11-21 13:40:00,22.6,22.75,22.58,22.6,431600.0,15.1962,15.2971,15.1828,15.1962,431600.0
2008-11-21 13:50:00,22.6,22.63,22.33,22.33,877900.0,15.1962,15.2164,15.0147,15.0147,877900.0
2008-11-21 14:00:00,22.33,22.62,22.27,22.48,1005700.0,15.0147,15.2096,14.9743,15.1155,1005700.0
2008-11-21 14:10:00,22.48,22.63,22.4,22.59,919700.0,15.1155,15.2164,15.0617,15.1895,919700.0
2008-11-21 14:20:00,22.58,22.8,22.55,22.59,1056200.0,15.1828,15.3307,15.1626,15.1895,1056200.0
2008-11-21 14:30:00,22.56,22.59,22.4,22.49,1146400.0,15.1693,15.1895,15.0617,15.1222,1146400.0
2008-11-21 14:40:00,22.49,22.65,22.24,22.58,1503300.0,15.1222,15.2298,14.9541,15.1828,1503300.0
2008-11-21 14:50:00,22.58,22.65,22.36,22.49,1143300.0,15.1828,15.2298,15.0348,15.1222,1143300.0
2008-11-21 15:00:00,22.49,23.06,22.47,22.9,2397300.0,15.1222,15.5055,15.1088,15.3979,2397300.0
2008-11-21 15:10:00,22.89,23.35,22.87,23.2,2812900.0,15.3912,15.7005,15.3777,15.5996,2812900.0
2008-11-21 15:20:00,23.2,23.53,22.95,23.41,3167500.0,15.5996,15.8215,15.4315,15.7408,3167500.0
2008-11-21 15:30:00,23.42,24.19,23.28,24.09,5627300.0,15.7476,16.2653,15.6534,16.1981,5627300.0
2008-11-21 15:40:00,24.09,24.3,23.62,24.24,9375600.0,16.1981,16.3393,15.882,16.2989,9375600.0
2008-11-21 15:50:00,24.24,24.72,24.18,24.56,16217800.0,16.2989,16.6217,16.2586,16.5141,16217800.0
2008-11-21 16:00:00,24.48,24.85,24.22,24.4,23855700.0,16.4603,16.7091,16.2855,16.4065,23855700.0
2008-11-21 16:10:00,24.39,24.44,24.15,24.17,251900.0,16.3998,16.4334,16.2384,16.2519,251900.0
2008-11-24 09:30:00,24.29,24.4,24.19,24.3,1558500.0,16.3326,16.4065,16.2653,16.3393,1558500.0
2008-11-24 09:40:00,24.31,24.33,24.08,24.24,1125200.0,16.346,16.3594,16.1913,16.2989,1125200.0
2008-11-24 09:50:00,24.23,24.38,24.13,24.37,1346600.0,16.2922,16.3931,16.225,16.3863,1346600.0
2008-11-24 10:00:00,24.36,24.61,24.36,24.61,1114900.0,16.3796,16.5477,16.3796,16.5477,1114900.0
2008-11-24 10:10:00,24.62,24.76,24.6,24.68,1113000.0,16.5544,16.6486,16.541,16.5948,1113000.0
2008-11-24 10:20:00,24.71,24.95,24.67,24.93,1083700.0,16.615,16.7763,16.5881,16.7629,1083700.0
2008-11-24 10:30:00,24.93,25.0,24.78,24.83,1407100.0,16.7629,16.81,16.662,16.6956,1407100.0
2008-11-24 10:40:00,24.83,24.99,24.75,24.76,1543600.0,16.6956,16.8032,16.6419,16.6486,1543600.0
2008-11-24 10:50:00,24.76,24.86,24.62,24.85,1128200.0,16.6486,16.7158,16.5544,16.7091,1128200.0
2008-11-24 11:00:00,24.85,24.94,24.71,24.77,1109900.0,16.7091,16.7696,16.615,16.6553,1109900.0
2008-11-24 11:10:00,24.77,24.91,24.67,24.81,830200.0,16.6553,16.7494,16.5881,16.6822,830200.0
2008-11-24 11:20:00,24.8,25.0,24.76,24.92,1025900.0,16.6755,16.81,16.6486,16.7562,1025900.0
2008-11-24 11:30:00,24.91,24.98,24.87,24.94,921900.0,16.7494,16.7965,16.7225,16.7696,921900.0
2008-11-24 11:40:00,24.94,24.97,24.79,24.94,666400.0,16.7696,16.7898,16.6688,16.7696,666400.0
2008-11-24 11:50:00,24.94,25.09,24.88,25.01,1031200.0,16.7696,16.8705,16.7293,16.8167,1031200.0
2008-11-24 12:00:00,25.02,25.05,24.88,25.0,512700.0,16.8234,16.8436,16.7293,16.81,512700.0
2008-11-24 12:10:00,24.99,24.99,24.77,24.78,447200.0,16.8032,16.8032,16.6553,16.662,447200.0
2008-11-24 12:20:00,24.79,24.81,24.61,24.62,1070800.0,16.6688,16.6822,16.5477,16.5544,1070800.0
2008-11-24 12:30:00,24.62,24.82,24.62,24.64,613300.0,16.5544,16.6889,16.5544,16.5679,613300.0
2008-11-24 12:40:00,24.64,24.82,24.61,24.77,538200.0,16.5679,16.6889,16.5477,16.6553,538200.0
2008-11-24 12:50:00,24.77,24.94,24.73,24.9,376300.0,16.6553,16.7696,16.6284,16.7427,376300.0
2008-11-24 13:00:00,24.9,24.99,24.75,24.84,336200.0,16.7427,16.8032,16.6419,16.7024,336200.0
2008-11-24 13:10:00,24.85,24.88,24.69,24.75,374000.0,16.7091,16.7293,16.6015,16.6419,374000.0
2008-11-24 13:20:00,24.74,24.89,24.73,24.88,432200.0,16.6351,16.736,16.6284,16.7293,432200.0
2008-11-24 13:30:00,24.88,24.95,24.8,24.84,509800.0,16.7293,16.7763,16.6755,16.7024,509800.0
2008-11-24 13:40:00,24.83,24.89,24.78,24.84,404100.0,16.6956,16.736,16.662,16.7024,404100.0
2008-11-24 13:50:00,24.83,25.08,24.83,25.06,605000.0,16.6956,16.8637,16.6956,16.8503,605000.0
2008-11-24 14:00:00,25.06,25.08,24.77,24.81,397200.0,16.8503,16.8637,16.6553,16.6822,397200.0
2008-11-24 14:10:00,24.8,24.9,24.74,24.87,585500.0,16.6755,16.7427,16.6351,16.7225,585500.0
2008-11-24 14:20:00,24.87,25.06,24.85,25.03,672100.0,16.7225,16.8503,16.7091,16.8301,672100.0
2008-11-24 14:30:00,25.03,25.18,25.01,25.14,825800.0,16.8301,16.931,16.8167,16.9041,825800.0
2008-11-24 14:40:00,25.15,25.16,24.85,24.85,566800.0,16.9108,16.9175,16.7091,16.7091,566800.0
2008-11-24 14:50:00,24.85,25.1,24.85,25.06,365300.0,16.7091,16.8772,16.7091,16.8503,365300.0
2008-11-24 15:00:00,25.08,25.29,24.99,25.28,869600.0,16.8637,17.005,16.8032,16.9982,869600.0
2008-11-24 15:10:00,25.28,25.32,25.22,25.26,1318300.0,16.9982,17.0251,16.9579,16.9848,1318300.0
2008-11-24 15:20:00,25.26,25.5,25.22,25.5,989300.0,16.9848,17.1462,16.9579,17.1462,989300.0
2008-11-24 15:30:00,25.5,25.69,25.42,25.62,1872900.0,17.1462,17.2739,17.0924,17.2268,1872900.0
2008-11-24 15:40:00,25.62,25.83,25.5,25.51,3639100.0,17.2268,17.368,17.1462,17.1529,3639100.0
2008-11-24 15:50:00,25.51,25.65,24.93,24.97,6960700.0,17.1529,17.247,16.7629,16.7898,6960700.0
2008-11-24 16:00:00,24.97,25.4,24.9,25.0,8069000.0,16.7898,17.0789,16.7427,16.81,8069000.0
2008-11-24 16:10:00,25.04,25.04,24.94,24.95,1076100.0,16.8369,16.8369,16.7696,16.7763,1076100.0
2008-11-25 09:30:00,25.26,25.33,24.87,24.95,1019100.0,16.9848,17.0318,16.7225,16.7763,1019100.0
2008-11-25 09:40:00,24.95,25.08,24.75,24.91,1170100.0,16.7763,16.8637,16.6419,16.7494,1170100.0
2008-11-25 09:50:00,24.91,25.01,24.72,24.88,1024300.0,16.7494,16.8167,16.6217,16.7293,1024300.0
2008-11-25 10:00:00,24.89,25.14,24.82,25.14,1298500.0,16.736,16.9041,16.6889,16.9041,1298500.0
2008-11-25 10:10:00,25.14,25.19,24.81,24.87,693500.0,16.9041,16.9377,16.6822,16.7225,693500.0
2008-11-25 10:20:00,24.87,24.94,24.69,24.82,933900.0,16.7225,16.7696,16.6015,16.6889,933900.0
2008-11-25 10:30:00,24.82,24.87,24.63,24.65,886600.0,16.6889,16.7225,16.5612,16.5746,886600.0
2008-11-25 10:40:00,24.65,24.7,24.42,24.42,855300.0,16.5746,16.6082,16.42,16.42,855300.0
2008-11-25 10:50:00,24.43,24.59,24.39,24.54,724500.0,16.4267,16.5343,16.3998,16.5007,724500.0
2008-11-25 11:00:00,24.54,24.57,24.23,24.31,781700.0,16.5007,16.5208,16.2922,16.346,781700.0
2008-11-25 11:10:00,24.32,24.47,24.29,24.46,748900.0,16.3527,16.4536,16.3326,16.4469,748900.0
2008-11-25 11:20:00,24.47,24.65,24.44,24.59,474900.0,16.4536,16.5746,16.4334,16.5343,474900.0
2008-11-25 11:30:00,24.59,24.67,24.5,24.51,433500.0,16.5343,16.5881,16.4738,16.4805,433500.0
2008-11-25 11:40:00,24.5,24.71,24.5,24.67,474600.0,16.4738,16.615,16.4738,16.5881,474600.0
2008-11-25 11:50:00,24.67,24.74,24.57,24.59,520400.0,16.5881,16.6351,16.5208,16.5343,520400.0
2008-11-25 12:00:00,24.6,24.69,24.52,24.58,440600.0,16.541,16.6015,16.4872,16.5275,440600.0
2008-11-25 12:10:00,24.58,24.6,24.42,24.52,567300.0,16.5275,16.541,16.42,16.4872,567300.0
2008-11-25 12:20:00,24.51,24.55,24.35,24.46,535400.0,16.4805,16.5074,16.3729,16.4469,535400.0
2008-11-25 12:30:00,24.45,24.55,24.4,24.47,656300.0,16.4401,16.5074,16.4065,16.4536,656300.0
2008-11-25 12:40:00,24.46,24.52,24.29,24.31,455300.0,16.4469,16.4872,16.3326,16.346,455300.0
2008-11-25 12:50:00,24.31,24.33,24.15,24.2,471200.0,16.346,16.3594,16.2384,16.272,471200.0
2008-11-25 13:00:00,24.2,24.5,24.17,24.37,602000.0,16.272,16.4738,16.2519,16.3863,602000.0
2008-11-25 13:10:00,24.37,24.45,24.24,24.3,399800.0,16.3863,16.4401,16.2989,16.3393,399800.0
2008-11-25 13:20:00,24.31,24.51,24.28,24.45,557800.0,16.346,16.4805,16.3258,16.4401,557800.0
2008-11-25 13:30:00,24.45,24.61,24.45,24.57,295700.0,16.4401,16.5477,16.4401,16.5208,295700.0
2008-11-25 13:40:00,24.57,24.59,24.46,24.55,431600.0,16.5208,16.5343,16.4469,16.5074,431600.0
2008-11-25 13:50:00,24.54,24.55,24.35,24.36,581300.0,16.5007,16.5074,16.3729,16.3796,581300.0
2008-11-25 14:00:00,24.36,24.47,24.29,24.31,243600.0,16.3796,16.4536,16.3326,16.346,243600.0
2008-11-25 14:10:00,24.31,24.31,24.07,24.24,629300.0,16.346,16.346,16.1846,16.2989,629300.0
2008-11-25 14:20:00,24.24,24.3,24.15,24.15,664800.0,16.2989,16.3393,16.2384,16.2384,664800.0
2008-11-25 14:30:00,24.16,24.41,24.12,24.33,693400.0,16.2451,16.4132,16.2182,16.3594,693400.0
2008-11-25 14:40:00,24.34,24.38,24.26,24.35,512900.0,16.3662,16.3931,16.3124,16.3729,512900.0
2008-11-25 14:50:00,24.35,24.74,24.27,24.63,628000.0,16.3729,16.6351,16.3191,16.5612,628000.0
2008-11-25 15:00:00,24.64,24.93,24.61,24.66,897700.0,16.5679,16.7629,16.5477,16.5813,897700.0
2008-11-25 15:10:00,24.66,24.84,24.55,24.65,760900.0,16.5813,16.7024,16.5074,16.5746,760900.0
2008-11-25 15:20:00,24.65,24.66,24.39,24.52,964400.0,16.5746,16.5813,16.3998,16.4872,964400.0
2008-11-25 15:30:00,24.53,24.73,24.42,24.6,857300.0,16.4939,16.6284,16.42,16.541,857300.0
2008-11-25 15:40:00,24.6,24.88,24.56,24.75,1686500.0,16.541,16.7293,16.5141,16.6419,1686500.0
2008-11-25 15:50:00,24.75,24.86,24.4,24.43,4767500.0,16.6419,16.7158,16.4065,16.4267,4767500.0
2008-11-25 16:00:00,24.41,24.8,24.13,24.4,7371000.0,16.4132,16.6755,16.225,16.4065,7371000.0
2008-11-25 16:10:00,24.39,24.4,24.38,24.4,133600.0,16.3998,16.4065,16.3931,16.4065,133600.0
2008-11-26 09:30:00,24.92,25.35,24.91,25.3,1685500.0,16.7562,17.0453,16.7494,17.0117,1685500.0
2008-11-26 09:40:00,25.3,25.47,25.26,25.45,1801600.0,17.0117,17.126,16.9848,17.1125,1801600.0
2008-11-26 09:50:00,25.45,25.7,25.45,25.6,1416700.0,17.1125,17.2806,17.1125,17.2134,1416700.0
2008-11-26 10:00:00,25.62,25.7,25.49,25.49,1249300.0,17.2268,17.2806,17.1394,17.1394,1249300.0
2008-11-26 10:10:00,25.49,25.73,25.44,25.73,1453300.0,17.1394,17.3008,17.1058,17.3008,1453300.0
2008-11-26 10:20:00,25.73,25.88,25.6,25.8,1350200.0,17.3008,17.4017,17.2134,17.3479,1350200.0
2008-11-26 10:30:00,25.8,25.84,25.64,25.71,910900.0,17.3479,17.3748,17.2403,17.2874,910900.0
2008-11-26 10:40:00,25.71,25.81,25.58,25.75,820500.0,17.2874,17.3546,17.1999,17.3143,820500.0
2008-11-26 10:50:00,25.74,25.94,25.73,25.88,835800.0,17.3075,17.442,17.3008,17.4017,835800.0
2008-11-26 11:00:00,25.88,25.89,25.71,25.8,601900.0,17.4017,17.4084,17.2874,17.3479,601900.0
2008-11-26 11:10:00,25.8,26.06,25.8,26.06,625500.0,17.3479,17.5227,17.3479,17.5227,625500.0
2008-11-26 11:20:00,26.05,26.14,26.03,26.05,864700.0,17.516,17.5765,17.5025,17.516,864700.0
2008-11-26 11:30:00,26.04,26.14,25.99,26.11,611700.0,17.5092,17.5765,17.4756,17.5563,611700.0
2008-11-26 11:40:00,26.11,26.19,26.05,26.18,489000.0,17.5563,17.6101,17.516,17.6034,489000.0
2008-11-26 11:50:00,26.18,26.19,26.07,26.1,484200.0,17.6034,17.6101,17.5294,17.5496,484200.0
2008-11-26 12:00:00,26.11,26.11,25.96,25.98,435200.0,17.5563,17.5563,17.4555,17.4689,435200.0
2008-11-26 12:10:00,25.98,26.04,25.93,25.97,318600.0,17.4689,17.5092,17.4353,17.4622,318600.0
2008-11-26 12:20:00,25.97,26.22,25.95,26.2,1904700.0,17.4622,17.6303,17.4487,17.6168,1904700.0
2008-11-26 12:30:00,26.2,26.32,26.1,26.32,816700.0,17.6168,17.6975,17.5496,17.6975,816700.0
2008-11-26 12:40:00,26.32,26.56,26.3,26.5,1599700.0,17.6975,17.8589,17.6841,17.8186,1599700.0
2008-11-26 12:50:00,26.51,26.54,26.46,26.5,710700.0,17.8253,17.8454,17.7917,17.8186,710700.0
2008-11-26 13:00:00,26.5,26.62,26.48,26.58,666000.0,17.8186,17.8992,17.8051,17.8723,666000.0
2008-11-26 13:10:00,26.58,26.61,26.46,26.53,503400.0,17.8723,17.8925,17.7917,17.8387,503400.0
2008-11-26 13:20:00,26.54,26.58,26.42,26.49,548400.0,17.8454,17.8723,17.7648,17.8118,548400.0
2008-11-26 13:30:00,26.49,26.49,26.29,26.35,512900.0,17.8118,17.8118,17.6773,17.7177,512900.0
2008-11-26 13:40:00,26.34,26.5,26.26,26.45,492500.0,17.711,17.8186,17.6572,17.7849,492500.0
2008-11-26 13:50:00,26.44,26.49,26.33,26.35,547000.0,17.7782,17.8118,17.7042,17.7177,547000.0
2008-11-26 14:00:00,26.34,26.35,26.19,26.32,422100.0,17.711,17.7177,17.6101,17.6975,422100.0
2008-11-26 14:10:00,26.32,26.52,26.28,26.5,531900.0,17.6975,17.832,17.6706,17.8186,531900.0
2008-11-26 14:20:00,26.5,26.62,26.46,26.62,710800.0,17.8186,17.8992,17.7917,17.8992,710800.0
2008-11-26 14:30:00,26.62,26.74,26.59,26.63,1144200.0,17.8992,17.9799,17.8791,17.906,1144200.0
2008-11-26 14:40:00,26.62,26.8,26.62,26.76,1071000.0,17.8992,18.0203,17.8992,17.9934,1071000.0
2008-11-26 14:50:00,26.76,26.79,26.7,26.73,1074200.0,17.9934,18.0135,17.953,17.9732,1074200.0
2008-11-26 15:00:00,26.72,26.83,26.63,26.73,1034500.0,17.9665,18.0404,17.906,17.9732,1034500.0
2008-11-26 15:10:00,26.74,26.98,26.67,26.95,1540300.0,17.9799,18.1413,17.9329,18.1211,1540300.0
2008-11-26 15:20:00,26.96,27.05,26.82,27.03,2023400.0,18.1279,18.1884,18.0337,18.1749,2023400.0
2008-11-26 15:30:00,27.04,27.09,26.89,27.02,2559300.0,18.1816,18.2153,18.0808,18.1682,2559300.0
2008-11-26 15:40:00,27.03,27.08,26.82,27.01,4283400.0,18.1749,18.2085,18.0337,18.1615,4283400.0
2008-11-26 15:50:00,27.01,27.36,26.91,27.23,10147000.0,18.1615,18.3968,18.0942,18.3094,10147000.0
2008-11-26 16:00:00,27.24,27.29,27.1,27.1,9865900.0,18.3161,18.3497,18.222,18.222,9865900.0
2008-11-26 16:10:00,27.06,27.06,27.06,27.06,100.0,18.1951,18.1951,18.1951,18.1951,100.0
2008-11-28 09:30:00,26.55,26.73,26.45,26.67,1143400.0,17.8522,17.9732,17.7849,17.9329,1143400.0
2008-11-28 09:40:00,26.66,26.69,26.57,26.62,911300.0,17.9261,17.9463,17.8656,17.8992,911300.0
2008-11-28 09:50:00,26.62,26.62,26.53,26.53,663100.0,17.8992,17.8992,17.8387,17.8387,663100.0
2008-11-28 10:00:00,26.53,26.63,26.44,26.46,632200.0,17.8387,17.906,17.7782,17.7917,632200.0
2008-11-28 10:10:00,26.45,26.49,26.4,26.48,763300.0,17.7849,17.8118,17.7513,17.8051,763300.0
2008-11-28 10:20:00,26.49,26.54,26.41,26.47,937300.0,17.8118,17.8454,17.758,17.7984,937300.0
2008-11-28 10:30:00,26.47,26.57,26.45,26.5,915800.0,17.7984,17.8656,17.7849,17.8186,915800.0
2008-11-28 10:40:00,26.5,26.62,26.46,26.58,358300.0,17.8186,17.8992,17.7917,17.8723,358300.0
2008-11-28 10:50:00,26.57,26.64,26.52,26.62,265400.0,17.8656,17.9127,17.832,17.8992,265400.0
2008-11-28 11:00:00,26.62,26.63,26.5,26.51,476300.0,17.8992,17.906,17.8186,17.8253,476300.0
2008-11-28 11:10:00,26.5,26.57,26.45,26.46,628700.0,17.8186,17.8656,17.7849,17.7917,628700.0
2008-11-28 11:20:00,26.47,26.59,26.43,26.57,542000.0,17.7984,17.8791,17.7715,17.8656,542000.0
2008-11-28 11:30:00,26.57,26.57,26.46,26.52,672900.0,17.8656,17.8656,17.7917,17.832,672900.0
2008-11-28 11:40:00,26.52,26.63,26.47,26.63,533100.0,17.832,17.906,17.7984,17.906,533100.0
2008-11-28 11:50:00,26.63,26.76,26.62,26.7,433200.0,17.906,17.9934,17.8992,17.953,433200.0
2008-11-28 12:00:00,26.7,26.74,26.65,26.65,942500.0,17.953,17.9799,17.9194,17.9194,942500.0
2008-11-28 12:10:00,26.66,26.71,26.57,26.6,799600.0,17.9261,17.9598,17.8656,17.8858,799600.0
2008-11-28 12:20:00,26.6,26.64,26.51,26.64,791200.0,17.8858,17.9127,17.8253,17.9127,791200.0
2008-11-28 12:30:00,26.63,26.63,26.55,26.58,323100.0,17.906,17.906,17.8522,17.8723,323100.0
2008-11-28 12:40:00,26.59,26.71,26.58,26.67,739600.0,17.8791,17.9598,17.8723,17.9329,739600.0
2008-11-28 12:50:00,26.67,26.77,26.59,26.6,1650500.0,17.9329,18.0001,17.8791,17.8858,1650500.0
2008-11-28 13:00:00,26.61,26.7,26.53,26.68,1826800.0,17.8925,17.953,17.8387,17.9396,1826800.0
2008-11-28 13:10:00,26.68,26.68,26.68,26.68,900.0,17.9396,17.9396,17.9396,17.9396,900.0
2008-11-28 13:20:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:30:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:40:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 13:50:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:00:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:10:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:20:00,26.68,26.68,26.68,26.68,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2008-11-28 14:30:00,26.65,26.65,26.65,26.65,200.0,17.9194,17.9194,17.9194,17.9194,200.0
2008-11-28 14:40:00,26.68,26.68,26.68,26.68,3000.0,17.9396,17.9396,17.9396,17.9396,3000.0
2008-11-28 14:50:00,26.65,26.65,26.65,26.65,200.0,17.9194,17.9194,17.9194,17.9194,200.0
2008-11-28 15:00:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:10:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:20:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:30:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:40:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-11-28 15:50:00,26.65,26.65,26.65,26.65,0.0,17.9194,17.9194,17.9194,17.9194,0.0
2008-12-01 09:30:00,26.28,26.35,25.89,25.95,2390600.0,17.6706,17.7177,17.4084,17.4487,2390600.0
2008-12-01 09:40:00,25.94,25.94,25.66,25.69,1612200.0,17.442,17.442,17.2537,17.2739,1612200.0
2008-12-01 09:50:00,25.69,25.73,25.49,25.52,1206100.0,17.2739,17.3008,17.1394,17.1596,1206100.0
2008-12-01 10:00:00,25.51,25.65,25.42,25.61,1151300.0,17.1529,17.247,17.0924,17.2201,1151300.0
2008-12-01 10:10:00,25.6,25.72,25.59,25.62,873800.0,17.2134,17.2941,17.2067,17.2268,873800.0
2008-12-01 10:20:00,25.63,25.67,25.52,25.53,866900.0,17.2336,17.2605,17.1596,17.1663,866900.0
2008-12-01 10:30:00,25.54,25.54,25.42,25.49,652600.0,17.173,17.173,17.0924,17.1394,652600.0
2008-12-01 10:40:00,25.49,25.57,25.44,25.51,547900.0,17.1394,17.1932,17.1058,17.1529,547900.0
2008-12-01 10:50:00,25.51,25.57,25.44,25.45,446900.0,17.1529,17.1932,17.1058,17.1125,446900.0
2008-12-01 11:00:00,25.45,25.46,25.38,25.4,455500.0,17.1125,17.1193,17.0655,17.0789,455500.0
2008-12-01 11:10:00,25.4,25.57,25.38,25.56,466400.0,17.0789,17.1932,17.0655,17.1865,466400.0
2008-12-01 11:20:00,25.56,25.6,25.42,25.45,348800.0,17.1865,17.2134,17.0924,17.1125,348800.0
2008-12-01 11:30:00,25.45,25.59,25.42,25.56,420100.0,17.1125,17.2067,17.0924,17.1865,420100.0
2008-12-01 11:40:00,25.56,25.65,25.55,25.64,406500.0,17.1865,17.247,17.1798,17.2403,406500.0
2008-12-01 11:50:00,25.64,25.67,25.57,25.62,398000.0,17.2403,17.2605,17.1932,17.2268,398000.0
2008-12-01 12:00:00,25.62,25.65,25.52,25.57,365200.0,17.2268,17.247,17.1596,17.1932,365200.0
2008-12-01 12:10:00,25.57,25.7,25.55,25.59,377000.0,17.1932,17.2806,17.1798,17.2067,377000.0
2008-12-01 12:20:00,25.59,25.63,25.44,25.48,582400.0,17.2067,17.2336,17.1058,17.1327,582400.0
2008-12-01 12:30:00,25.48,25.51,25.42,25.46,339700.0,17.1327,17.1529,17.0924,17.1193,339700.0
2008-12-01 12:40:00,25.46,25.56,25.42,25.48,227300.0,17.1193,17.1865,17.0924,17.1327,227300.0
2008-12-01 12:50:00,25.5,25.51,25.4,25.41,300200.0,17.1462,17.1529,17.0789,17.0856,300200.0
2008-12-01 13:00:00,25.42,25.48,25.41,25.46,182600.0,17.0924,17.1327,17.0856,17.1193,182600.0
2008-12-01 13:10:00,25.47,25.6,25.47,25.58,179400.0,17.126,17.2134,17.126,17.1999,179400.0
2008-12-01 13:20:00,25.59,25.6,25.46,25.52,205100.0,17.2067,17.2134,17.1193,17.1596,205100.0
2008-12-01 13:30:00,25.52,25.65,25.5,25.54,397500.0,17.1596,17.247,17.1462,17.173,397500.0
2008-12-01 13:40:00,25.55,25.58,25.36,25.44,621500.0,17.1798,17.1999,17.052,17.1058,621500.0
2008-12-01 13:50:00,25.44,25.55,25.38,25.54,419900.0,17.1058,17.1798,17.0655,17.173,419900.0
2008-12-01 14:00:00,25.54,25.57,25.38,25.52,366100.0,17.173,17.1932,17.0655,17.1596,366100.0
2008-12-01 14:10:00,25.51,25.56,25.4,25.44,253300.0,17.1529,17.1865,17.0789,17.1058,253300.0
2008-12-01 14:20:00,25.44,25.55,25.39,25.49,278900.0,17.1058,17.1798,17.0722,17.1394,278900.0
2008-12-01 14:30:00,25.49,25.61,25.44,25.5,362700.0,17.1394,17.2201,17.1058,17.1462,362700.0
2008-12-01 14:40:00,25.5,25.6,25.45,25.51,598000.0,17.1462,17.2134,17.1125,17.1529,598000.0
2008-12-01 14:50:00,25.51,25.7,25.5,25.52,433700.0,17.1529,17.2806,17.1462,17.1596,433700.0
2008-12-01 15:00:00,25.51,25.57,25.36,25.38,517200.0,17.1529,17.1932,17.052,17.0655,517200.0
2008-12-01 15:10:00,25.39,25.46,25.3,25.33,701000.0,17.0722,17.1193,17.0117,17.0318,701000.0
2008-12-01 15:20:00,25.33,25.34,25.06,25.14,1558800.0,17.0318,17.0386,16.8503,16.9041,1558800.0
2008-12-01 15:30:00,25.15,25.2,24.93,24.93,2500100.0,16.9108,16.9444,16.7629,16.7629,2500100.0
2008-12-01 15:40:00,24.94,24.95,24.63,24.76,5187500.0,16.7696,16.7763,16.5612,16.6486,5187500.0
2008-12-01 15:50:00,24.76,24.86,24.41,24.58,8850200.0,16.6486,16.7158,16.4132,16.5275,8850200.0
2008-12-01 16:00:00,24.56,24.71,24.55,24.71,7930300.0,16.5141,16.615,16.5074,16.615,7930300.0
2008-12-01 16:10:00,24.71,24.71,24.63,24.63,43000.0,16.615,16.615,16.5612,16.5612,43000.0
2008-12-02 09:30:00,25.68,25.75,25.42,25.59,874100.0,17.2672,17.3143,17.0924,17.2067,874100.0
2008-12-02 09:40:00,25.59,25.59,25.23,25.26,789900.0,17.2067,17.2067,16.9646,16.9848,789900.0
2008-12-02 09:50:00,25.26,25.46,25.22,25.39,810900.0,16.9848,17.1193,16.9579,17.0722,810900.0
2008-12-02 10:00:00,25.39,25.78,25.33,25.76,907300.0,17.0722,17.3344,17.0318,17.321,907300.0
2008-12-02 10:10:00,25.76,25.89,25.3,25.75,1211900.0,17.321,17.4084,17.0117,17.3143,1211900.0
2008-12-02 10:20:00,25.75,25.86,25.65,25.77,710600.0,17.3143,17.3882,17.247,17.3277,710600.0
2008-12-02 10:30:00,25.77,25.94,25.77,25.92,851600.0,17.3277,17.442,17.3277,17.4286,851600.0
2008-12-02 10:40:00,25.92,26.08,25.88,25.97,644000.0,17.4286,17.5361,17.4017,17.4622,644000.0
2008-12-02 10:50:00,25.98,25.99,25.82,25.88,565900.0,17.4689,17.4756,17.3613,17.4017,565900.0
2008-12-02 11:00:00,25.88,25.95,25.74,25.83,382200.0,17.4017,17.4487,17.3075,17.368,382200.0
2008-12-02 11:10:00,25.83,25.9,25.67,25.73,337400.0,17.368,17.4151,17.2605,17.3008,337400.0
2008-12-02 11:20:00,25.74,25.96,25.72,25.86,512100.0,17.3075,17.4555,17.2941,17.3882,512100.0
2008-12-02 11:30:00,25.86,25.97,25.74,25.77,416000.0,17.3882,17.4622,17.3075,17.3277,416000.0
2008-12-02 11:40:00,25.78,26.05,25.72,26.04,367000.0,17.3344,17.516,17.2941,17.5092,367000.0
2008-12-02 11:50:00,26.03,26.08,25.97,26.02,458200.0,17.5025,17.5361,17.4622,17.4958,458200.0
2008-12-02 12:00:00,26.03,26.15,26.02,26.13,384900.0,17.5025,17.5832,17.4958,17.5698,384900.0
2008-12-02 12:10:00,26.13,26.16,26.04,26.09,239100.0,17.5698,17.5899,17.5092,17.5429,239100.0
2008-12-02 12:20:00,26.08,26.22,26.08,26.15,283700.0,17.5361,17.6303,17.5361,17.5832,283700.0
2008-12-02 12:30:00,26.16,26.19,26.06,26.08,303900.0,17.5899,17.6101,17.5227,17.5361,303900.0
2008-12-02 12:40:00,26.08,26.13,26.04,26.08,241200.0,17.5361,17.5698,17.5092,17.5361,241200.0
2008-12-02 12:50:00,26.09,26.1,26.0,26.09,224500.0,17.5429,17.5496,17.4824,17.5429,224500.0
2008-12-02 13:00:00,26.08,26.12,26.01,26.04,250200.0,17.5361,17.563,17.4891,17.5092,250200.0
2008-12-02 13:10:00,26.04,26.17,26.02,26.09,190900.0,17.5092,17.5967,17.4958,17.5429,190900.0
2008-12-02 13:20:00,26.08,26.11,25.98,26.01,393200.0,17.5361,17.5563,17.4689,17.4891,393200.0
2008-12-02 13:30:00,26.02,26.02,25.77,25.78,324900.0,17.4958,17.4958,17.3277,17.3344,324900.0
2008-12-02 13:40:00,25.78,25.91,25.75,25.8,410500.0,17.3344,17.4218,17.3143,17.3479,410500.0
2008-12-02 13:50:00,25.79,25.83,25.68,25.73,649900.0,17.3411,17.368,17.2672,17.3008,649900.0
2008-12-02 14:00:00,25.72,25.82,25.44,25.46,757700.0,17.2941,17.3613,17.1058,17.1193,757700.0
2008-12-02 14:10:00,25.46,25.56,25.42,25.51,571100.0,17.1193,17.1865,17.0924,17.1529,571100.0
2008-12-02 14:20:00,25.51,25.51,25.25,25.45,799000.0,17.1529,17.1529,16.9781,17.1125,799000.0
2008-12-02 14:30:00,25.45,25.63,25.33,25.58,562100.0,17.1125,17.2336,17.0318,17.1999,562100.0
2008-12-02 14:40:00,25.57,25.66,25.48,25.56,674500.0,17.1932,17.2537,17.1327,17.1865,674500.0
2008-12-02 14:50:00,25.54,25.81,25.49,25.78,597400.0,17.173,17.3546,17.1394,17.3344,597400.0
2008-12-02 15:00:00,25.78,25.78,25.47,25.55,960600.0,17.3344,17.3344,17.126,17.1798,960600.0
2008-12-02 15:10:00,25.54,25.89,25.44,25.89,1044200.0,17.173,17.4084,17.1058,17.4084,1044200.0
2008-12-02 15:20:00,25.9,26.2,25.79,26.09,1713100.0,17.4151,17.6168,17.3411,17.5429,1713100.0
2008-12-02 15:30:00,26.09,26.42,26.06,26.31,3114800.0,17.5429,17.7648,17.5227,17.6908,3114800.0
2008-12-02 15:40:00,26.3,26.45,26.01,26.07,5694900.0,17.6841,17.7849,17.4891,17.5294,5694900.0
2008-12-02 15:50:00,26.07,26.59,25.96,26.41,9149600.0,17.5294,17.8791,17.4555,17.758,9149600.0
2008-12-02 16:00:00,26.42,26.49,26.36,26.44,5963000.0,17.7648,17.8118,17.7244,17.7782,5963000.0
2008-12-02 16:10:00,26.49,26.49,26.44,26.44,8100.0,17.8118,17.8118,17.7782,17.7782,8100.0
2008-12-03 09:30:00,26.05,26.08,25.8,26.0,1014500.0,17.516,17.5361,17.3479,17.4824,1014500.0
2008-12-03 09:40:00,26.0,26.14,25.89,25.9,1108300.0,17.4824,17.5765,17.4084,17.4151,1108300.0
2008-12-03 09:50:00,25.91,25.99,25.82,25.87,540600.0,17.4218,17.4756,17.3613,17.3949,540600.0
2008-12-03 10:00:00,25.86,26.09,25.75,26.03,1510100.0,17.3882,17.5429,17.3143,17.5025,1510100.0
2008-12-03 10:10:00,26.03,26.2,25.96,26.08,886100.0,17.5025,17.6168,17.4555,17.5361,886100.0
2008-12-03 10:20:00,26.07,26.35,26.07,26.35,827000.0,17.5294,17.7177,17.5294,17.7177,827000.0
2008-12-03 10:30:00,26.35,26.68,26.31,26.58,831100.0,17.7177,17.9396,17.6908,17.8723,831100.0
2008-12-03 10:40:00,26.57,26.81,26.5,26.81,877000.0,17.8656,18.027,17.8186,18.027,877000.0
2008-12-03 10:50:00,26.82,27.14,26.0,27.11,2332500.0,18.0337,18.2489,17.4824,18.2287,2332500.0
2008-12-03 11:00:00,27.12,27.15,26.91,27.0,981500.0,18.2354,18.2556,18.0942,18.1548,981500.0
2008-12-03 11:10:00,27.0,27.37,26.97,27.2,1086000.0,18.1548,18.4035,18.1346,18.2892,1086000.0
2008-12-03 11:20:00,27.2,27.2,26.86,26.89,900800.0,18.2892,18.2892,18.0606,18.0808,900800.0
2008-12-03 11:30:00,26.88,26.99,26.77,26.81,1339700.0,18.0741,18.148,18.0001,18.027,1339700.0
2008-12-03 11:40:00,26.81,27.0,26.8,26.95,751900.0,18.027,18.1548,18.0203,18.1211,751900.0
2008-12-03 11:50:00,26.95,27.14,26.86,27.08,620200.0,18.1211,18.2489,18.0606,18.2085,620200.0
2008-12-03 12:00:00,27.09,27.1,26.86,26.88,687800.0,18.2153,18.222,18.0606,18.0741,687800.0
2008-12-03 12:10:00,26.89,27.0,26.75,26.76,708600.0,18.0808,18.1548,17.9867,17.9934,708600.0
2008-12-03 12:20:00,26.76,26.98,26.73,26.9,378600.0,17.9934,18.1413,17.9732,18.0875,378600.0
2008-12-03 12:30:00,26.92,27.08,26.9,27.03,613100.0,18.101,18.2085,18.0875,18.1749,613100.0
2008-12-03 12:40:00,27.04,27.06,26.88,26.95,487800.0,18.1816,18.1951,18.0741,18.1211,487800.0
2008-12-03 12:50:00,26.94,27.12,26.86,26.93,395900.0,18.1144,18.2354,18.0606,18.1077,395900.0
2008-12-03 13:00:00,26.94,26.95,26.81,26.84,293800.0,18.1144,18.1211,18.027,18.0472,293800.0
2008-12-03 13:10:00,26.84,26.87,26.73,26.82,226200.0,18.0472,18.0673,17.9732,18.0337,226200.0
2008-12-03 13:20:00,26.82,26.92,26.5,26.51,461300.0,18.0337,18.101,17.8186,17.8253,461300.0
2008-12-03 13:30:00,26.5,26.57,26.38,26.48,463900.0,17.8186,17.8656,17.7379,17.8051,463900.0
2008-12-03 13:40:00,26.47,26.47,26.23,26.38,672300.0,17.7984,17.7984,17.637,17.7379,672300.0
2008-12-03 13:50:00,26.38,26.42,26.23,26.35,689600.0,17.7379,17.7648,17.637,17.7177,689600.0
2008-12-03 14:00:00,26.36,26.55,26.28,26.47,671600.0,17.7244,17.8522,17.6706,17.7984,671600.0
2008-12-03 14:10:00,26.47,26.7,26.45,26.66,854700.0,17.7984,17.953,17.7849,17.9261,854700.0
2008-12-03 14:20:00,26.66,26.97,26.6,26.87,653300.0,17.9261,18.1346,17.8858,18.0673,653300.0
2008-12-03 14:30:00,26.87,27.17,26.84,26.88,722700.0,18.0673,18.2691,18.0472,18.0741,722700.0
2008-12-03 14:40:00,26.88,27.15,26.85,27.06,635100.0,18.0741,18.2556,18.0539,18.1951,635100.0
2008-12-03 14:50:00,27.07,27.22,26.9,26.91,628400.0,18.2018,18.3027,18.0875,18.0942,628400.0
2008-12-03 15:00:00,26.92,27.1,26.7,27.03,1202900.0,18.101,18.222,17.953,18.1749,1202900.0
2008-12-03 15:10:00,27.02,27.11,26.79,27.01,776300.0,18.1682,18.2287,18.0135,18.1615,776300.0
2008-12-03 15:20:00,27.02,27.19,26.83,27.03,1191100.0,18.1682,18.2825,18.0404,18.1749,1191100.0
2008-12-03 15:30:00,27.03,27.25,26.9,27.23,1549200.0,18.1749,18.3229,18.0875,18.3094,1549200.0
2008-12-03 15:40:00,27.23,27.42,27.2,27.32,3877800.0,18.3094,18.4372,18.2892,18.3699,3877800.0
2008-12-03 15:50:00,27.32,27.5,27.23,27.24,7842000.0,18.3699,18.491,18.3094,18.3161,7842000.0
2008-12-03 16:00:00,27.25,27.3,27.11,27.12,3268700.0,18.3229,18.3565,18.2287,18.2354,3268700.0
2008-12-03 16:10:00,27.15,27.16,27.04,27.08,37300.0,18.2556,18.2623,18.1816,18.2085,37300.0
2008-12-04 09:30:00,26.25,26.6,26.19,26.6,1513500.0,17.6505,17.8858,17.6101,17.8858,1513500.0
2008-12-04 09:40:00,26.63,26.83,26.59,26.8,1349600.0,17.906,18.0404,17.8791,18.0203,1349600.0
2008-12-04 09:50:00,26.8,26.99,26.8,26.83,978900.0,18.0203,18.148,18.0203,18.0404,978900.0
2008-12-04 10:00:00,26.83,27.03,26.75,26.78,1199000.0,18.0404,18.1749,17.9867,18.0068,1199000.0
2008-12-04 10:10:00,26.77,26.85,26.61,26.69,1198500.0,18.0001,18.0539,17.8925,17.9463,1198500.0
2008-12-04 10:20:00,26.7,26.94,26.65,26.72,921000.0,17.953,18.1144,17.9194,17.9665,921000.0
2008-12-04 10:30:00,26.72,26.94,26.68,26.87,885900.0,17.9665,18.1144,17.9396,18.0673,885900.0
2008-12-04 10:40:00,26.87,27.0,26.78,26.88,836500.0,18.0673,18.1548,18.0068,18.0741,836500.0
2008-12-04 10:50:00,26.87,27.08,26.81,27.01,570000.0,18.0673,18.2085,18.027,18.1615,570000.0
2008-12-04 11:00:00,27.01,27.03,26.81,26.83,890600.0,18.1615,18.1749,18.027,18.0404,890600.0
2008-12-04 11:10:00,26.82,27.03,26.75,26.93,485500.0,18.0337,18.1749,17.9867,18.1077,485500.0
2008-12-04 11:20:00,26.93,27.1,26.85,26.99,589800.0,18.1077,18.222,18.0539,18.148,589800.0
2008-12-04 11:30:00,26.99,26.99,26.75,26.85,607500.0,18.148,18.148,17.9867,18.0539,607500.0
2008-12-04 11:40:00,26.84,26.9,26.69,26.78,548000.0,18.0472,18.0875,17.9463,18.0068,548000.0
2008-12-04 11:50:00,26.79,26.9,26.7,26.83,482000.0,18.0135,18.0875,17.953,18.0404,482000.0
2008-12-04 12:00:00,26.83,26.88,26.73,26.77,754900.0,18.0404,18.0741,17.9732,18.0001,754900.0
2008-12-04 12:10:00,26.77,26.78,26.63,26.63,692600.0,18.0001,18.0068,17.906,17.906,692600.0
2008-12-04 12:20:00,26.64,26.78,26.59,26.7,769900.0,17.9127,18.0068,17.8791,17.953,769900.0
2008-12-04 12:30:00,26.72,26.79,26.64,26.75,666500.0,17.9665,18.0135,17.9127,17.9867,666500.0
2008-12-04 12:40:00,26.75,26.78,26.59,26.62,506100.0,17.9867,18.0068,17.8791,17.8992,506100.0
2008-12-04 12:50:00,26.62,26.71,26.53,26.61,598400.0,17.8992,17.9598,17.8387,17.8925,598400.0
2008-12-04 13:00:00,26.62,26.64,26.53,26.54,510700.0,17.8992,17.9127,17.8387,17.8454,510700.0
2008-12-04 13:10:00,26.54,26.58,26.41,26.5,581800.0,17.8454,17.8723,17.758,17.8186,581800.0
2008-12-04 13:20:00,26.49,26.55,26.41,26.41,503900.0,17.8118,17.8522,17.758,17.758,503900.0
2008-12-04 13:30:00,26.4,26.58,26.37,26.54,380200.0,17.7513,17.8723,17.7311,17.8454,380200.0
2008-12-04 13:40:00,26.55,26.68,26.47,26.65,422900.0,17.8522,17.9396,17.7984,17.9194,422900.0
2008-12-04 13:50:00,26.65,26.78,26.61,26.69,450500.0,17.9194,18.0068,17.8925,17.9463,450500.0
2008-12-04 14:00:00,26.69,26.86,26.67,26.8,488100.0,17.9463,18.0606,17.9329,18.0203,488100.0
2008-12-04 14:10:00,26.8,26.85,26.64,26.7,487400.0,18.0203,18.0539,17.9127,17.953,487400.0
2008-12-04 14:20:00,26.71,26.84,26.64,26.69,492800.0,17.9598,18.0472,17.9127,17.9463,492800.0
2008-12-04 14:30:00,26.69,26.87,26.66,26.77,958000.0,17.9463,18.0673,17.9261,18.0001,958000.0
2008-12-04 14:40:00,26.77,26.83,26.48,26.53,912500.0,18.0001,18.0404,17.8051,17.8387,912500.0
2008-12-04 14:50:00,26.51,26.71,26.48,26.49,406700.0,17.8253,17.9598,17.8051,17.8118,406700.0
2008-12-04 15:00:00,26.49,26.55,26.11,26.2,1398000.0,17.8118,17.8522,17.5563,17.6168,1398000.0
2008-12-04 15:10:00,26.2,26.32,25.89,26.02,1430500.0,17.6168,17.6975,17.4084,17.4958,1430500.0
2008-12-04 15:20:00,26.02,26.05,25.75,25.75,2425700.0,17.4958,17.516,17.3143,17.3143,2425700.0
2008-12-04 15:30:00,25.75,25.83,25.56,25.58,2986700.0,17.3143,17.368,17.1865,17.1999,2986700.0
2008-12-04 15:40:00,25.58,25.94,25.52,25.72,5290000.0,17.1999,17.442,17.1596,17.2941,5290000.0
2008-12-04 15:50:00,25.72,26.06,25.5,25.85,7806500.0,17.2941,17.5227,17.1462,17.3815,7806500.0
2008-12-04 16:00:00,25.85,25.97,25.66,25.92,5158900.0,17.3815,17.4622,17.2537,17.4286,5158900.0
2008-12-04 16:10:00,25.92,25.96,25.9,25.96,37000.0,17.4286,17.4555,17.4151,17.4555,37000.0
2008-12-05 09:30:00,26.27,26.74,26.16,26.72,1753100.0,17.6639,17.9799,17.5899,17.9665,1753100.0
2008-12-05 09:40:00,26.72,26.86,26.45,26.45,1686200.0,17.9665,18.0606,17.7849,17.7849,1686200.0
2008-12-05 09:50:00,26.44,26.56,26.27,26.27,1442400.0,17.7782,17.8589,17.6639,17.6639,1442400.0
2008-12-05 10:00:00,26.26,26.42,26.24,26.31,993700.0,17.6572,17.7648,17.6437,17.6908,993700.0
2008-12-05 10:10:00,26.32,26.33,26.11,26.14,794400.0,17.6975,17.7042,17.5563,17.5765,794400.0
2008-12-05 10:20:00,26.13,26.4,26.03,26.2,978000.0,17.5698,17.7513,17.5025,17.6168,978000.0
2008-12-05 10:30:00,26.2,26.4,26.12,26.24,934000.0,17.6168,17.7513,17.563,17.6437,934000.0
2008-12-05 10:40:00,26.23,26.29,26.05,26.28,880900.0,17.637,17.6773,17.516,17.6706,880900.0
2008-12-05 10:50:00,26.27,26.38,26.17,26.28,629200.0,17.6639,17.7379,17.5967,17.6706,629200.0
2008-12-05 11:00:00,26.28,26.35,26.18,26.28,613600.0,17.6706,17.7177,17.6034,17.6706,613600.0
2008-12-05 11:10:00,26.28,26.39,26.22,26.3,450600.0,17.6706,17.7446,17.6303,17.6841,450600.0
2008-12-05 11:20:00,26.3,26.31,26.12,26.16,434700.0,17.6841,17.6908,17.563,17.5899,434700.0
2008-12-05 11:30:00,26.15,26.29,26.08,26.29,443200.0,17.5832,17.6773,17.5361,17.6773,443200.0
2008-12-05 11:40:00,26.29,26.35,26.23,26.28,395300.0,17.6773,17.7177,17.637,17.6706,395300.0
2008-12-05 11:50:00,26.27,26.49,26.27,26.4,375700.0,17.6639,17.8118,17.6639,17.7513,375700.0
2008-12-05 12:00:00,26.4,26.6,26.38,26.59,471100.0,17.7513,17.8858,17.7379,17.8791,471100.0
2008-12-05 12:10:00,26.59,26.62,26.43,26.53,444800.0,17.8791,17.8992,17.7715,17.8387,444800.0
2008-12-05 12:20:00,26.53,26.65,26.47,26.64,323700.0,17.8387,17.9194,17.7984,17.9127,323700.0
2008-12-05 12:30:00,26.64,26.64,26.37,26.49,313000.0,17.9127,17.9127,17.7311,17.8118,313000.0
2008-12-05 12:40:00,26.48,26.53,26.36,26.47,296300.0,17.8051,17.8387,17.7244,17.7984,296300.0
2008-12-05 12:50:00,26.47,26.51,26.34,26.43,326100.0,17.7984,17.8253,17.711,17.7715,326100.0
2008-12-05 13:00:00,26.43,26.7,26.43,26.64,405600.0,17.7715,17.953,17.7715,17.9127,405600.0
2008-12-05 13:10:00,26.64,26.77,26.62,26.66,496800.0,17.9127,18.0001,17.8992,17.9261,496800.0
2008-12-05 13:20:00,26.66,26.73,26.53,26.54,407800.0,17.9261,17.9732,17.8387,17.8454,407800.0
2008-12-05 13:30:00,26.54,26.77,26.52,26.7,506700.0,17.8454,18.0001,17.832,17.953,506700.0
2008-12-05 13:40:00,26.69,26.96,26.63,26.93,653200.0,17.9463,18.1279,17.906,18.1077,653200.0
2008-12-05 13:50:00,26.92,27.1,26.89,26.89,1034800.0,18.101,18.222,18.0808,18.0808,1034800.0
2008-12-05 14:00:00,26.89,27.01,26.76,26.76,708800.0,18.0808,18.1615,17.9934,17.9934,708800.0
2008-12-05 14:10:00,26.76,26.95,26.68,26.8,522200.0,17.9934,18.1211,17.9396,18.0203,522200.0
2008-12-05 14:20:00,26.81,26.96,26.76,26.86,595800.0,18.027,18.1279,17.9934,18.0606,595800.0
2008-12-05 14:30:00,26.86,27.1,26.81,27.1,549700.0,18.0606,18.222,18.027,18.222,549700.0
2008-12-05 14:40:00,27.11,27.49,27.1,27.46,1143000.0,18.2287,18.4842,18.222,18.4641,1143000.0
2008-12-05 14:50:00,27.47,27.49,27.3,27.44,1235600.0,18.4708,18.4842,18.3565,18.4506,1235600.0
2008-12-05 15:00:00,27.44,27.5,27.13,27.27,1533200.0,18.4506,18.491,18.2422,18.3363,1533200.0
2008-12-05 15:10:00,27.27,27.5,27.22,27.4,1988300.0,18.3363,18.491,18.3027,18.4237,1988300.0
2008-12-05 15:20:00,27.4,27.5,27.29,27.45,1425500.0,18.4237,18.491,18.3497,18.4573,1425500.0
2008-12-05 15:30:00,27.45,27.8,27.45,27.75,3448300.0,18.4573,18.6927,18.4573,18.659,3448300.0
2008-12-05 15:40:00,27.75,27.9,27.62,27.78,4725500.0,18.659,18.7599,18.5716,18.6792,4725500.0
2008-12-05 15:50:00,27.78,28.06,27.7,27.93,7635500.0,18.6792,18.8675,18.6254,18.7801,7635500.0
2008-12-05 16:00:00,27.91,27.95,27.67,27.67,7062800.0,18.7666,18.7935,18.6053,18.6053,7062800.0
2008-12-05 16:10:00,27.65,27.7,27.65,27.7,6700.0,18.5918,18.6254,18.5918,18.6254,6700.0
2008-12-08 09:30:00,29.72,29.96,29.61,29.86,3282800.0,19.9837,20.145,19.9097,20.0778,3282800.0
2008-12-08 09:40:00,29.86,30.37,29.86,30.26,2890300.0,20.0778,20.4207,20.0778,20.3468,2890300.0
2008-12-08 09:50:00,30.26,30.26,29.9,30.03,1170300.0,20.3468,20.3468,20.1047,20.1921,1170300.0
2008-12-08 10:00:00,30.03,30.19,29.9,30.15,1237600.0,20.1921,20.2997,20.1047,20.2728,1237600.0
2008-12-08 10:10:00,30.15,30.18,29.9,30.0,906800.0,20.2728,20.293,20.1047,20.1719,906800.0
2008-12-08 10:20:00,30.0,30.24,29.98,30.16,1018500.0,20.1719,20.3333,20.1585,20.2795,1018500.0
2008-12-08 10:30:00,30.17,30.38,30.08,30.37,1117900.0,20.2863,20.4275,20.2257,20.4207,1117900.0
2008-12-08 10:40:00,30.37,30.64,30.36,30.53,2149800.0,20.4207,20.6023,20.414,20.5283,2149800.0
2008-12-08 10:50:00,30.53,30.56,30.33,30.41,932600.0,20.5283,20.5485,20.3938,20.4476,932600.0
2008-12-08 11:00:00,30.4,30.48,30.29,30.3,878500.0,20.4409,20.4947,20.3669,20.3737,878500.0
2008-12-08 11:10:00,30.3,30.33,30.17,30.28,791300.0,20.3737,20.3938,20.2863,20.3602,791300.0
2008-12-08 11:20:00,30.29,30.29,30.13,30.15,1286700.0,20.3669,20.3669,20.2594,20.2728,1286700.0
2008-12-08 11:30:00,30.16,30.28,30.11,30.18,796900.0,20.2795,20.3602,20.2459,20.293,796900.0
2008-12-08 11:40:00,30.18,30.19,30.08,30.15,417400.0,20.293,20.2997,20.2257,20.2728,417400.0
2008-12-08 11:50:00,30.15,30.17,29.97,30.04,378300.0,20.2728,20.2863,20.1518,20.1988,378300.0
2008-12-08 12:00:00,30.04,30.15,29.97,30.03,659400.0,20.1988,20.2728,20.1518,20.1921,659400.0
2008-12-08 12:10:00,30.03,30.13,29.96,30.11,567300.0,20.1921,20.2594,20.145,20.2459,567300.0
2008-12-08 12:20:00,30.11,30.16,30.04,30.08,477800.0,20.2459,20.2795,20.1988,20.2257,477800.0
2008-12-08 12:30:00,30.09,30.14,30.0,30.01,549900.0,20.2325,20.2661,20.1719,20.1787,549900.0
2008-12-08 12:40:00,30.01,30.16,30.0,30.03,321100.0,20.1787,20.2795,20.1719,20.1921,321100.0
2008-12-08 12:50:00,30.02,30.11,29.88,29.98,405000.0,20.1854,20.2459,20.0913,20.1585,405000.0
2008-12-08 13:00:00,29.98,30.15,29.98,30.06,379200.0,20.1585,20.2728,20.1585,20.2123,379200.0
2008-12-08 13:10:00,30.07,30.11,29.89,29.89,558600.0,20.219,20.2459,20.098,20.098,558600.0
2008-12-08 13:20:00,29.9,30.03,29.82,29.91,826200.0,20.1047,20.1921,20.0509,20.1114,826200.0
2008-12-08 13:30:00,29.92,29.92,29.7,29.78,1289800.0,20.1182,20.1182,19.9702,20.024,1289800.0
2008-12-08 13:40:00,29.78,29.8,29.73,29.76,1195500.0,20.024,20.0375,19.9904,20.0106,1195500.0
2008-12-08 13:50:00,29.77,29.86,29.57,29.82,1315100.0,20.0173,20.0778,19.8828,20.0509,1315100.0
2008-12-08 14:00:00,29.84,29.95,29.75,29.92,868800.0,20.0644,20.1383,20.0038,20.1182,868800.0
2008-12-08 14:10:00,29.92,30.09,29.91,30.07,506600.0,20.1182,20.2325,20.1114,20.219,506600.0
2008-12-08 14:20:00,30.07,30.25,30.06,30.17,650400.0,20.219,20.34,20.2123,20.2863,650400.0
2008-12-08 14:30:00,30.17,30.26,30.11,30.22,565000.0,20.2863,20.3468,20.2459,20.3199,565000.0
2008-12-08 14:40:00,30.22,30.42,30.17,30.37,718600.0,20.3199,20.4544,20.2863,20.4207,718600.0
2008-12-08 14:50:00,30.37,30.4,30.27,30.39,760100.0,20.4207,20.4409,20.3535,20.4342,760100.0
2008-12-08 15:00:00,30.4,30.5,30.32,30.5,937000.0,20.4409,20.5081,20.3871,20.5081,937000.0
2008-12-08 15:10:00,30.5,30.59,30.45,30.45,1556000.0,20.5081,20.5687,20.4745,20.4745,1556000.0
2008-12-08 15:20:00,30.46,30.66,30.41,30.64,1734800.0,20.4812,20.6157,20.4476,20.6023,1734800.0
2008-12-08 15:30:00,30.64,30.75,30.38,30.38,2585000.0,20.6023,20.6762,20.4275,20.4275,2585000.0
2008-12-08 15:40:00,30.39,30.59,29.92,30.04,4919000.0,20.4342,20.5687,20.1182,20.1988,4919000.0
2008-12-08 15:50:00,30.05,30.53,30.04,30.27,7142600.0,20.2056,20.5283,20.1988,20.3535,7142600.0
2008-12-08 16:00:00,30.25,30.37,30.05,30.1,9416800.0,20.34,20.4207,20.2056,20.2392,9416800.0
2008-12-08 16:10:00,30.1,30.12,30.08,30.12,20900.0,20.2392,20.2526,20.2257,20.2526,20900.0
2008-12-09 09:30:00,29.31,29.48,29.1,29.45,1021000.0,19.708,19.8223,19.5668,19.8021,1021000.0
2008-12-09 09:40:00,29.45,29.62,29.31,29.55,1120700.0,19.8021,19.9164,19.708,19.8694,1120700.0
2008-12-09 09:50:00,29.56,29.63,29.32,29.39,1100300.0,19.8761,19.9232,19.7147,19.7618,1100300.0
2008-12-09 10:00:00,29.38,29.7,29.38,29.61,1624500.0,19.7551,19.9702,19.7551,19.9097,1624500.0
2008-12-09 10:10:00,29.61,29.88,29.61,29.86,1041700.0,19.9097,20.0913,19.9097,20.0778,1041700.0
2008-12-09 10:20:00,29.87,29.95,29.75,29.76,787400.0,20.0845,20.1383,20.0038,20.0106,787400.0
2008-12-09 10:30:00,29.76,30.0,29.73,29.96,1218400.0,20.0106,20.1719,19.9904,20.145,1218400.0
2008-12-09 10:40:00,29.96,30.18,29.9,30.07,1629500.0,20.145,20.293,20.1047,20.219,1629500.0
2008-12-09 10:50:00,30.07,30.14,29.97,29.99,1135600.0,20.219,20.2661,20.1518,20.1652,1135600.0
2008-12-09 11:00:00,29.98,30.14,29.88,29.9,925400.0,20.1585,20.2661,20.0913,20.1047,925400.0
2008-12-09 11:10:00,29.9,29.94,29.69,29.77,1016900.0,20.1047,20.1316,19.9635,20.0173,1016900.0
2008-12-09 11:20:00,29.77,29.81,29.62,29.63,547600.0,20.0173,20.0442,19.9164,19.9232,547600.0
2008-12-09 11:30:00,29.63,29.71,29.47,29.52,1113400.0,19.9232,19.977,19.8156,19.8492,1113400.0
2008-12-09 11:40:00,29.53,29.7,29.53,29.67,748200.0,19.8559,19.9702,19.8559,19.9501,748200.0
2008-12-09 11:50:00,29.68,29.85,29.68,29.73,679100.0,19.9568,20.0711,19.9568,19.9904,679100.0
2008-12-09 12:00:00,29.73,29.85,29.64,29.78,600900.0,19.9904,20.0711,19.9299,20.024,600900.0
2008-12-09 12:10:00,29.79,29.91,29.75,29.82,751000.0,20.0307,20.1114,20.0038,20.0509,751000.0
2008-12-09 12:20:00,29.83,29.83,29.63,29.75,413900.0,20.0576,20.0576,19.9232,20.0038,413900.0
2008-12-09 12:30:00,29.75,29.92,29.75,29.9,561300.0,20.0038,20.1182,20.0038,20.1047,561300.0
2008-12-09 12:40:00,29.89,29.91,29.77,29.81,535900.0,20.098,20.1114,20.0173,20.0442,535900.0
2008-12-09 12:50:00,29.8,29.95,29.73,29.73,806100.0,20.0375,20.1383,19.9904,19.9904,806100.0
2008-12-09 13:00:00,29.75,29.88,29.64,29.81,368900.0,20.0038,20.0913,19.9299,20.0442,368900.0
2008-12-09 13:10:00,29.8,29.84,29.5,29.5,534000.0,20.0375,20.0644,19.8357,19.8357,534000.0
2008-12-09 13:20:00,29.51,29.67,29.5,29.5,310900.0,19.8425,19.9501,19.8357,19.8357,310900.0
2008-12-09 13:30:00,29.5,29.56,29.35,29.41,748600.0,19.8357,19.8761,19.7349,19.7752,748600.0
2008-12-09 13:40:00,29.41,29.64,29.38,29.64,837900.0,19.7752,19.9299,19.7551,19.9299,837900.0
2008-12-09 13:50:00,29.63,29.64,29.4,29.43,677700.0,19.9232,19.9299,19.7685,19.7887,677700.0
2008-12-09 14:00:00,29.44,29.47,29.14,29.15,1054100.0,19.7954,19.8156,19.5937,19.6004,1054100.0
2008-12-09 14:10:00,29.16,29.25,29.1,29.24,1502400.0,19.6071,19.6676,19.5668,19.6609,1502400.0
2008-12-09 14:20:00,29.25,29.26,28.98,29.11,1237900.0,19.6676,19.6744,19.4861,19.5735,1237900.0
2008-12-09 14:30:00,29.11,29.11,28.96,29.08,1527500.0,19.5735,19.5735,19.4727,19.5533,1527500.0
2008-12-09 14:40:00,29.08,29.5,28.99,29.1,1854800.0,19.5533,19.8357,19.4928,19.5668,1854800.0
2008-12-09 14:50:00,29.11,29.39,29.07,29.28,1879700.0,19.5735,19.7618,19.5466,19.6878,1879700.0
2008-12-09 15:00:00,29.29,29.48,29.21,29.44,1334800.0,19.6945,19.8223,19.6408,19.7954,1334800.0
2008-12-09 15:10:00,29.43,29.43,29.13,29.32,1283700.0,19.7887,19.7887,19.587,19.7147,1283700.0
2008-12-09 15:20:00,29.31,29.45,29.1,29.11,1214000.0,19.708,19.8021,19.5668,19.5735,1214000.0
2008-12-09 15:30:00,29.11,29.18,29.0,29.13,2084400.0,19.5735,19.6206,19.4995,19.587,2084400.0
2008-12-09 15:40:00,29.12,29.36,29.1,29.21,2298900.0,19.5802,19.7416,19.5668,19.6408,2298900.0
2008-12-09 15:50:00,29.19,29.26,29.03,29.05,4691500.0,19.6273,19.6744,19.5197,19.5332,4691500.0
2008-12-09 16:00:00,29.08,29.14,29.01,29.14,4341700.0,19.5533,19.5937,19.5063,19.5937,4341700.0
2008-12-09 16:10:00,29.12,29.12,29.12,29.12,3600.0,19.5802,19.5802,19.5802,19.5802,3600.0
2008-12-10 09:30:00,30.97,31.03,30.76,30.94,2601200.0,20.8242,20.8645,20.683,20.804,2601200.0
2008-12-10 09:40:00,30.94,30.95,30.78,30.79,1573600.0,20.804,20.8107,20.6964,20.7031,1573600.0
2008-12-10 09:50:00,30.79,30.83,30.67,30.7,1269600.0,20.7031,20.73,20.6225,20.6426,1269600.0
2008-12-10 10:00:00,30.7,30.91,30.68,30.76,1391400.0,20.6426,20.7838,20.6292,20.683,1391400.0
2008-12-10 10:10:00,30.77,31.1,30.72,31.1,1087900.0,20.6897,20.9116,20.6561,20.9116,1087900.0
2008-12-10 10:20:00,31.1,31.13,31.0,31.02,1238200.0,20.9116,20.9318,20.8443,20.8578,1238200.0
2008-12-10 10:30:00,31.02,31.12,30.93,31.03,967400.0,20.8578,20.925,20.7973,20.8645,967400.0
2008-12-10 10:40:00,31.04,31.07,30.8,30.88,752300.0,20.8712,20.8914,20.7099,20.7637,752300.0
2008-12-10 10:50:00,30.87,30.89,30.69,30.82,582600.0,20.7569,20.7704,20.6359,20.7233,582600.0
2008-12-10 11:00:00,30.84,31.05,30.79,30.88,674400.0,20.7368,20.878,20.7031,20.7637,674400.0
2008-12-10 11:10:00,30.87,31.15,30.86,31.12,555400.0,20.7569,20.9452,20.7502,20.925,555400.0
2008-12-10 11:20:00,31.12,31.16,30.9,30.95,839600.0,20.925,20.9519,20.7771,20.8107,839600.0
2008-12-10 11:30:00,30.95,31.1,30.94,31.03,555100.0,20.8107,20.9116,20.804,20.8645,555100.0
2008-12-10 11:40:00,31.04,31.24,31.01,31.23,579600.0,20.8712,21.0057,20.8511,20.999,579600.0
2008-12-10 11:50:00,31.24,31.3,31.15,31.22,575400.0,21.0057,21.0461,20.9452,20.9923,575400.0
2008-12-10 12:00:00,31.22,31.28,31.14,31.16,672900.0,20.9923,21.0326,20.9385,20.9519,672900.0
2008-12-10 12:10:00,31.16,31.3,31.14,31.25,774100.0,20.9519,21.0461,20.9385,21.0124,774100.0
2008-12-10 12:20:00,31.26,31.27,30.95,30.96,615500.0,21.0192,21.0259,20.8107,20.8174,615500.0
2008-12-10 12:30:00,30.96,30.99,30.85,30.96,461900.0,20.8174,20.8376,20.7435,20.8174,461900.0
2008-12-10 12:40:00,30.95,31.06,30.93,31.0,291200.0,20.8107,20.8847,20.7973,20.8443,291200.0
2008-12-10 12:50:00,31.01,31.07,30.89,30.94,327200.0,20.8511,20.8914,20.7704,20.804,327200.0
2008-12-10 13:00:00,30.93,31.07,30.9,31.0,350100.0,20.7973,20.8914,20.7771,20.8443,350100.0
2008-12-10 13:10:00,30.99,31.19,30.99,31.14,406000.0,20.8376,20.9721,20.8376,20.9385,406000.0
2008-12-10 13:20:00,31.14,31.18,31.01,31.05,532200.0,20.9385,20.9654,20.8511,20.878,532200.0
2008-12-10 13:30:00,31.05,31.1,30.81,30.87,608000.0,20.878,20.9116,20.7166,20.7569,608000.0
2008-12-10 13:40:00,30.87,30.94,30.8,30.9,543600.0,20.7569,20.804,20.7099,20.7771,543600.0
2008-12-10 13:50:00,30.89,30.89,30.59,30.67,921200.0,20.7704,20.7704,20.5687,20.6225,921200.0
2008-12-10 14:00:00,30.66,30.74,30.58,30.71,877000.0,20.6157,20.6695,20.5619,20.6493,877000.0
2008-12-10 14:10:00,30.7,30.82,30.69,30.75,664100.0,20.6426,20.7233,20.6359,20.6762,664100.0
2008-12-10 14:20:00,30.76,30.78,30.51,30.68,855400.0,20.683,20.6964,20.5149,20.6292,855400.0
2008-12-10 14:30:00,30.69,30.81,30.53,30.8,819400.0,20.6359,20.7166,20.5283,20.7099,819400.0
2008-12-10 14:40:00,30.8,30.89,30.7,30.71,891800.0,20.7099,20.7704,20.6426,20.6493,891800.0
2008-12-10 14:50:00,30.71,30.93,30.67,30.86,1122600.0,20.6493,20.7973,20.6225,20.7502,1122600.0
2008-12-10 15:00:00,30.86,31.04,30.72,31.0,1157500.0,20.7502,20.8712,20.6561,20.8443,1157500.0
2008-12-10 15:10:00,31.0,31.1,30.93,30.96,630400.0,20.8443,20.9116,20.7973,20.8174,630400.0
2008-12-10 15:20:00,30.97,31.16,30.9,31.13,1035800.0,20.8242,20.9519,20.7771,20.9318,1035800.0
2008-12-10 15:30:00,31.13,31.14,30.8,30.8,1317100.0,20.9318,20.9385,20.7099,20.7099,1317100.0
2008-12-10 15:40:00,30.8,31.18,30.8,31.06,1599400.0,20.7099,20.9654,20.7099,20.8847,1599400.0
2008-12-10 15:50:00,31.06,31.33,31.0,31.27,5909400.0,20.8847,21.0662,20.8443,21.0259,5909400.0
2008-12-10 16:00:00,31.25,31.28,31.03,31.15,8682600.0,21.0124,21.0326,20.8645,20.9452,8682600.0
2008-12-10 16:10:00,31.15,31.15,31.08,31.08,16300.0,20.9452,20.9452,20.8981,20.8981,16300.0
2008-12-11 09:30:00,30.98,31.04,30.8,31.02,891800.0,20.8309,20.8712,20.7099,20.8578,891800.0
2008-12-11 09:40:00,31.02,31.23,30.9,31.19,668100.0,20.8578,20.999,20.7771,20.9721,668100.0
2008-12-11 09:50:00,31.18,31.25,31.04,31.11,407900.0,20.9654,21.0124,20.8712,20.9183,407900.0
2008-12-11 10:00:00,31.1,31.18,31.0,31.08,625000.0,20.9116,20.9654,20.8443,20.8981,625000.0
2008-12-11 10:10:00,31.07,31.22,31.06,31.21,574100.0,20.8914,20.9923,20.8847,20.9855,574100.0
2008-12-11 10:20:00,31.21,31.39,31.18,31.32,1140800.0,20.9855,21.1066,20.9654,21.0595,1140800.0
2008-12-11 10:30:00,31.32,31.35,31.15,31.2,706800.0,21.0595,21.0797,20.9452,20.9788,706800.0
2008-12-11 10:40:00,31.2,31.3,31.17,31.26,951300.0,20.9788,21.0461,20.9587,21.0192,951300.0
2008-12-11 10:50:00,31.27,31.36,31.22,31.33,816600.0,21.0259,21.0864,20.9923,21.0662,816600.0
2008-12-11 11:00:00,31.32,31.36,31.27,31.27,516600.0,21.0595,21.0864,21.0259,21.0259,516600.0
2008-12-11 11:10:00,31.27,31.35,31.17,31.2,509000.0,21.0259,21.0797,20.9587,20.9788,509000.0
2008-12-11 11:20:00,31.21,31.29,31.07,31.08,373900.0,20.9855,21.0393,20.8914,20.8981,373900.0
2008-12-11 11:30:00,31.09,31.25,31.05,31.15,462100.0,20.9049,21.0124,20.878,20.9452,462100.0
2008-12-11 11:40:00,31.16,31.26,31.13,31.24,346200.0,20.9519,21.0192,20.9318,21.0057,346200.0
2008-12-11 11:50:00,31.24,31.29,31.13,31.2,478400.0,21.0057,21.0393,20.9318,20.9788,478400.0
2008-12-11 12:00:00,31.2,31.33,31.05,31.29,452200.0,20.9788,21.0662,20.878,21.0393,452200.0
2008-12-11 12:10:00,31.29,31.32,31.16,31.21,342400.0,21.0393,21.0595,20.9519,20.9855,342400.0
2008-12-11 12:20:00,31.21,31.23,31.07,31.07,302200.0,20.9855,20.999,20.8914,20.8914,302200.0
2008-12-11 12:30:00,31.08,31.2,31.05,31.05,391400.0,20.8981,20.9788,20.878,20.878,391400.0
2008-12-11 12:40:00,31.06,31.23,31.05,31.18,286700.0,20.8847,20.999,20.878,20.9654,286700.0
2008-12-11 12:50:00,31.17,31.35,31.14,31.33,594800.0,20.9587,21.0797,20.9385,21.0662,594800.0
2008-12-11 13:00:00,31.33,31.34,31.18,31.22,385700.0,21.0662,21.073,20.9654,20.9923,385700.0
2008-12-11 13:10:00,31.22,31.27,31.09,31.12,334200.0,20.9923,21.0259,20.9049,20.925,334200.0
2008-12-11 13:20:00,31.13,31.14,31.02,31.11,366500.0,20.9318,20.9385,20.8578,20.9183,366500.0
2008-12-11 13:30:00,31.12,31.18,31.08,31.16,252500.0,20.925,20.9654,20.8981,20.9519,252500.0
2008-12-11 13:40:00,31.16,31.2,31.07,31.09,289200.0,20.9519,20.9788,20.8914,20.9049,289200.0
2008-12-11 13:50:00,31.09,31.11,30.99,30.99,473300.0,20.9049,20.9183,20.8376,20.8376,473300.0
2008-12-11 14:00:00,30.99,31.08,30.96,30.97,300100.0,20.8376,20.8981,20.8174,20.8242,300100.0
2008-12-11 14:10:00,30.97,31.02,30.82,30.89,476000.0,20.8242,20.8578,20.7233,20.7704,476000.0
2008-12-11 14:20:00,30.88,30.97,30.85,30.96,441300.0,20.7637,20.8242,20.7435,20.8174,441300.0
2008-12-11 14:30:00,30.95,31.06,30.86,30.87,458600.0,20.8107,20.8847,20.7502,20.7569,458600.0
2008-12-11 14:40:00,30.87,30.94,30.63,30.67,847400.0,20.7569,20.804,20.5956,20.6225,847400.0
2008-12-11 14:50:00,30.67,30.7,30.15,30.23,1379600.0,20.6225,20.6426,20.2728,20.3266,1379600.0
2008-12-11 15:00:00,30.22,30.28,30.06,30.16,1311300.0,20.3199,20.3602,20.2123,20.2795,1311300.0
2008-12-11 15:10:00,30.15,30.15,29.96,30.03,1435000.0,20.2728,20.2728,20.145,20.1921,1435000.0
2008-12-11 15:20:00,30.03,30.18,29.93,30.08,1889800.0,20.1921,20.293,20.1249,20.2257,1889800.0
2008-12-11 15:30:00,30.08,30.14,29.85,29.9,2184200.0,20.2257,20.2661,20.0711,20.1047,2184200.0
2008-12-11 15:40:00,29.9,30.17,29.86,30.13,2740900.0,20.1047,20.2863,20.0778,20.2594,2740900.0
2008-12-11 15:50:00,30.12,30.27,29.92,30.13,5085800.0,20.2526,20.3535,20.1182,20.2594,5085800.0
2008-12-11 16:00:00,30.15,30.15,29.84,30.1,3247700.0,20.2728,20.2728,20.0644,20.2392,3247700.0
2008-12-11 16:10:00,30.19,30.19,30.05,30.05,422800.0,20.2997,20.2997,20.2056,20.2056,422800.0
2008-12-12 09:30:00,28.94,29.25,28.8,29.2,2668300.0,19.4592,19.6676,19.3651,19.634,2668300.0
2008-12-12 09:40:00,29.2,29.4,29.1,29.26,2092200.0,19.634,19.7685,19.5668,19.6744,2092200.0
2008-12-12 09:50:00,29.26,29.66,29.25,29.5,1706800.0,19.6744,19.9433,19.6676,19.8357,1706800.0
2008-12-12 10:00:00,29.5,29.57,29.29,29.35,2086700.0,19.8357,19.8828,19.6945,19.7349,2086700.0
2008-12-12 10:10:00,29.37,29.39,29.18,29.28,1681000.0,19.7483,19.7618,19.6206,19.6878,1681000.0
2008-12-12 10:20:00,29.28,29.44,29.27,29.4,973800.0,19.6878,19.7954,19.6811,19.7685,973800.0
2008-12-12 10:30:00,29.4,29.43,29.16,29.32,757000.0,19.7685,19.7887,19.6071,19.7147,757000.0
2008-12-12 10:40:00,29.31,29.41,29.26,29.36,928800.0,19.708,19.7752,19.6744,19.7416,928800.0
2008-12-12 10:50:00,29.35,29.71,29.34,29.7,969500.0,19.7349,19.977,19.7282,19.9702,969500.0
2008-12-12 11:00:00,29.69,29.82,29.6,29.82,563900.0,19.9635,20.0509,19.903,20.0509,563900.0
2008-12-12 11:10:00,29.82,29.82,29.53,29.56,656900.0,20.0509,20.0509,19.8559,19.8761,656900.0
2008-12-12 11:20:00,29.56,29.64,29.54,29.56,838700.0,19.8761,19.9299,19.8626,19.8761,838700.0
2008-12-12 11:30:00,29.56,29.63,29.37,29.37,687500.0,19.8761,19.9232,19.7483,19.7483,687500.0
2008-12-12 11:40:00,29.37,29.42,29.28,29.4,685500.0,19.7483,19.782,19.6878,19.7685,685500.0
2008-12-12 11:50:00,29.4,29.53,29.36,29.45,515000.0,19.7685,19.8559,19.7416,19.8021,515000.0
2008-12-12 12:00:00,29.46,29.69,29.46,29.61,604900.0,19.8089,19.9635,19.8089,19.9097,604900.0
2008-12-12 12:10:00,29.62,29.65,29.48,29.63,516000.0,19.9164,19.9366,19.8223,19.9232,516000.0
2008-12-12 12:20:00,29.63,29.7,29.55,29.69,583400.0,19.9232,19.9702,19.8694,19.9635,583400.0
2008-12-12 12:30:00,29.68,29.85,29.62,29.8,678800.0,19.9568,20.0711,19.9164,20.0375,678800.0
2008-12-12 12:40:00,29.8,29.94,29.8,29.84,1098300.0,20.0375,20.1316,20.0375,20.0644,1098300.0
2008-12-12 12:50:00,29.85,30.02,29.85,30.0,1242300.0,20.0711,20.1854,20.0711,20.1719,1242300.0
2008-12-12 13:00:00,30.01,30.07,29.5,29.99,1986100.0,20.1787,20.219,19.8357,20.1652,1986100.0
2008-12-12 13:10:00,29.98,30.01,29.83,29.88,466000.0,20.1585,20.1787,20.0576,20.0913,466000.0
2008-12-12 13:20:00,29.87,29.99,29.73,29.85,523300.0,20.0845,20.1652,19.9904,20.0711,523300.0
2008-12-12 13:30:00,29.85,29.89,29.59,29.64,709900.0,20.0711,20.098,19.8963,19.9299,709900.0
2008-12-12 13:40:00,29.63,29.63,29.45,29.56,750100.0,19.9232,19.9232,19.8021,19.8761,750100.0
2008-12-12 13:50:00,29.55,29.65,29.44,29.58,481200.0,19.8694,19.9366,19.7954,19.8895,481200.0
2008-12-12 14:00:00,29.58,29.89,29.55,29.79,551500.0,19.8895,20.098,19.8694,20.0307,551500.0
2008-12-12 14:10:00,29.79,29.96,29.66,29.67,459500.0,20.0307,20.145,19.9433,19.9501,459500.0
2008-12-12 14:20:00,29.67,29.74,29.54,29.7,860900.0,19.9501,19.9971,19.8626,19.9702,860900.0
2008-12-12 14:30:00,29.69,29.88,29.47,29.79,949000.0,19.9635,20.0913,19.8156,20.0307,949000.0
2008-12-12 14:40:00,29.8,29.88,29.71,29.85,768500.0,20.0375,20.0913,19.977,20.0711,768500.0
2008-12-12 14:50:00,29.84,30.1,29.84,30.02,992300.0,20.0644,20.2392,20.0644,20.1854,992300.0
2008-12-12 15:00:00,30.01,30.26,29.91,29.95,1128500.0,20.1787,20.3468,20.1114,20.1383,1128500.0
2008-12-12 15:10:00,29.95,30.1,29.76,29.78,1039900.0,20.1383,20.2392,20.0106,20.024,1039900.0
2008-12-12 15:20:00,29.78,30.06,29.77,30.01,997000.0,20.024,20.2123,20.0173,20.1787,997000.0
2008-12-12 15:30:00,30.01,30.05,29.8,29.95,1076200.0,20.1787,20.2056,20.0375,20.1383,1076200.0
2008-12-12 15:40:00,29.95,30.08,29.82,29.91,1113800.0,20.1383,20.2257,20.0509,20.1114,1113800.0
2008-12-12 15:50:00,29.91,30.03,29.81,30.0,2919300.0,20.1114,20.1921,20.0442,20.1719,2919300.0
2008-12-12 16:00:00,29.99,30.16,29.89,30.13,3376800.0,20.1652,20.2795,20.098,20.2594,3376800.0
2008-12-12 16:10:00,30.25,30.25,30.12,30.18,16900.0,20.34,20.34,20.2526,20.293,16900.0
2008-12-15 09:30:00,29.67,29.75,29.5,29.6,1294100.0,19.9501,20.0038,19.8357,19.903,1294100.0
2008-12-15 09:40:00,29.59,29.66,29.39,29.59,851800.0,19.8963,19.9433,19.7618,19.8963,851800.0
2008-12-15 09:50:00,29.58,29.58,29.3,29.3,645600.0,19.8895,19.8895,19.7013,19.7013,645600.0
2008-12-15 10:00:00,29.29,29.32,29.19,29.21,866400.0,19.6945,19.7147,19.6273,19.6408,866400.0
2008-12-15 10:10:00,29.2,29.32,29.17,29.27,781800.0,19.634,19.7147,19.6139,19.6811,781800.0
2008-12-15 10:20:00,29.27,29.27,29.12,29.24,755900.0,19.6811,19.6811,19.5802,19.6609,755900.0
2008-12-15 10:30:00,29.24,29.35,29.19,29.35,817600.0,19.6609,19.7349,19.6273,19.7349,817600.0
2008-12-15 10:40:00,29.34,29.36,29.06,29.08,612100.0,19.7282,19.7416,19.5399,19.5533,612100.0
2008-12-15 10:50:00,29.09,29.15,29.01,29.02,483900.0,19.5601,19.6004,19.5063,19.513,483900.0
2008-12-15 11:00:00,29.01,29.16,28.93,29.16,944100.0,19.5063,19.6071,19.4525,19.6071,944100.0
2008-12-15 11:10:00,29.15,29.26,29.07,29.15,528300.0,19.6004,19.6744,19.5466,19.6004,528300.0
2008-12-15 11:20:00,29.16,29.29,29.15,29.26,554800.0,19.6071,19.6945,19.6004,19.6744,554800.0
2008-12-15 11:30:00,29.27,29.28,29.11,29.13,426600.0,19.6811,19.6878,19.5735,19.587,426600.0
2008-12-15 11:40:00,29.13,29.26,29.1,29.26,374900.0,19.587,19.6744,19.5668,19.6744,374900.0
2008-12-15 11:50:00,29.26,29.34,29.2,29.26,359300.0,19.6744,19.7282,19.634,19.6744,359300.0
2008-12-15 12:00:00,29.25,29.37,29.2,29.35,626700.0,19.6676,19.7483,19.634,19.7349,626700.0
2008-12-15 12:10:00,29.35,29.4,29.29,29.36,357500.0,19.7349,19.7685,19.6945,19.7416,357500.0
2008-12-15 12:20:00,29.36,29.41,29.31,29.38,418500.0,19.7416,19.7752,19.708,19.7551,418500.0
2008-12-15 12:30:00,29.39,29.4,29.21,29.23,366200.0,19.7618,19.7685,19.6408,19.6542,366200.0
2008-12-15 12:40:00,29.23,29.23,29.13,29.13,199000.0,19.6542,19.6542,19.587,19.587,199000.0
2008-12-15 12:50:00,29.13,29.23,29.11,29.2,241800.0,19.587,19.6542,19.5735,19.634,241800.0
2008-12-15 13:00:00,29.19,29.23,28.91,28.93,509600.0,19.6273,19.6542,19.439,19.4525,509600.0
2008-12-15 13:10:00,28.93,28.99,28.9,28.98,560200.0,19.4525,19.4928,19.4323,19.4861,560200.0
2008-12-15 13:20:00,28.99,29.14,28.97,29.1,611400.0,19.4928,19.5937,19.4794,19.5668,611400.0
2008-12-15 13:30:00,29.1,29.17,29.04,29.1,278100.0,19.5668,19.6139,19.5264,19.5668,278100.0
2008-12-15 13:40:00,29.1,29.24,29.1,29.22,487600.0,19.5668,19.6609,19.5668,19.6475,487600.0
2008-12-15 13:50:00,29.2,29.2,29.05,29.1,470300.0,19.634,19.634,19.5332,19.5668,470300.0
2008-12-15 14:00:00,29.1,29.24,29.08,29.15,261800.0,19.5668,19.6609,19.5533,19.6004,261800.0
2008-12-15 14:10:00,29.14,29.17,29.01,29.1,429600.0,19.5937,19.6139,19.5063,19.5668,429600.0
2008-12-15 14:20:00,29.1,29.22,29.02,29.04,270300.0,19.5668,19.6475,19.513,19.5264,270300.0
2008-12-15 14:30:00,29.04,29.15,28.99,29.05,422100.0,19.5264,19.6004,19.4928,19.5332,422100.0
2008-12-15 14:40:00,29.05,29.13,28.94,28.99,600200.0,19.5332,19.587,19.4592,19.4928,600200.0
2008-12-15 14:50:00,28.98,29.03,28.89,28.91,335100.0,19.4861,19.5197,19.4256,19.439,335100.0
2008-12-15 15:00:00,28.9,29.0,28.88,28.92,520400.0,19.4323,19.4995,19.4189,19.4458,520400.0
2008-12-15 15:10:00,28.93,28.94,28.72,28.75,562600.0,19.4525,19.4592,19.3113,19.3314,562600.0
2008-12-15 15:20:00,28.74,28.85,28.71,28.82,1171600.0,19.3247,19.3987,19.3046,19.3785,1171600.0
2008-12-15 15:30:00,28.82,29.26,28.74,29.15,2214800.0,19.3785,19.6744,19.3247,19.6004,2214800.0
2008-12-15 15:40:00,29.15,29.46,29.1,29.29,2888500.0,19.6004,19.8089,19.5668,19.6945,2888500.0
2008-12-15 15:50:00,29.28,29.3,29.02,29.04,3870200.0,19.6878,19.7013,19.513,19.5264,3870200.0
2008-12-15 16:00:00,29.03,29.23,29.01,29.15,5769200.0,19.5197,19.6542,19.5063,19.6004,5769200.0
2008-12-15 16:10:00,29.15,29.19,29.15,29.19,64600.0,19.6004,19.6273,19.6004,19.6273,64600.0
2008-12-16 09:30:00,29.73,29.96,29.4,29.93,1593200.0,19.9904,20.145,19.7685,20.1249,1593200.0
2008-12-16 09:40:00,29.94,30.01,29.79,29.79,1348800.0,20.1316,20.1787,20.0307,20.0307,1348800.0
2008-12-16 09:50:00,29.79,29.94,29.76,29.79,856000.0,20.0307,20.1316,20.0106,20.0307,856000.0
2008-12-16 10:00:00,29.79,29.97,29.73,29.94,834700.0,20.0307,20.1518,19.9904,20.1316,834700.0
2008-12-16 10:10:00,29.94,29.95,29.83,29.84,467300.0,20.1316,20.1383,20.0576,20.0644,467300.0
2008-12-16 10:20:00,29.84,29.94,29.79,29.88,530300.0,20.0644,20.1316,20.0307,20.0913,530300.0
2008-12-16 10:30:00,29.88,29.95,29.8,29.8,481500.0,20.0913,20.1383,20.0375,20.0375,481500.0
2008-12-16 10:40:00,29.8,29.84,29.71,29.76,372400.0,20.0375,20.0644,19.977,20.0106,372400.0
2008-12-16 10:50:00,29.77,29.83,29.75,29.82,379400.0,20.0173,20.0576,20.0038,20.0509,379400.0
2008-12-16 11:00:00,29.82,29.94,29.79,29.89,489000.0,20.0509,20.1316,20.0307,20.098,489000.0
2008-12-16 11:10:00,29.89,29.93,29.85,29.86,362600.0,20.098,20.1249,20.0711,20.0778,362600.0
2008-12-16 11:20:00,29.86,29.95,29.85,29.95,309000.0,20.0778,20.1383,20.0711,20.1383,309000.0
2008-12-16 11:30:00,29.95,30.11,29.94,30.08,1246000.0,20.1383,20.2459,20.1316,20.2257,1246000.0
2008-12-16 11:40:00,30.08,30.1,30.01,30.06,385700.0,20.2257,20.2392,20.1787,20.2123,385700.0
2008-12-16 11:50:00,30.06,30.08,30.02,30.04,321600.0,20.2123,20.2257,20.1854,20.1988,321600.0
2008-12-16 12:00:00,30.04,30.05,29.98,30.0,215500.0,20.1988,20.2056,20.1585,20.1719,215500.0
2008-12-16 12:10:00,30.0,30.08,29.98,30.05,256800.0,20.1719,20.2257,20.1585,20.2056,256800.0
2008-12-16 12:20:00,30.05,30.1,30.02,30.03,158700.0,20.2056,20.2392,20.1854,20.1921,158700.0
2008-12-16 12:30:00,30.03,30.05,29.98,29.98,204000.0,20.1921,20.2056,20.1585,20.1585,204000.0
2008-12-16 12:40:00,29.98,30.02,29.95,30.0,279700.0,20.1585,20.1854,20.1383,20.1719,279700.0
2008-12-16 12:50:00,30.0,30.03,29.96,29.97,220400.0,20.1719,20.1921,20.145,20.1518,220400.0
2008-12-16 13:00:00,29.97,30.0,29.95,30.0,158300.0,20.1518,20.1719,20.1383,20.1719,158300.0
2008-12-16 13:10:00,30.0,30.04,29.96,30.03,399500.0,20.1719,20.1988,20.145,20.1921,399500.0
2008-12-16 13:20:00,30.03,30.09,30.01,30.09,249300.0,20.1921,20.2325,20.1787,20.2325,249300.0
2008-12-16 13:30:00,30.09,30.11,30.0,30.06,306500.0,20.2325,20.2459,20.1719,20.2123,306500.0
2008-12-16 13:40:00,30.06,30.07,30.0,30.02,379400.0,20.2123,20.219,20.1719,20.1854,379400.0
2008-12-16 13:50:00,30.03,30.08,30.02,30.04,208500.0,20.1921,20.2257,20.1854,20.1988,208500.0
2008-12-16 14:00:00,30.06,30.09,30.02,30.05,234300.0,20.2123,20.2325,20.1854,20.2056,234300.0
2008-12-16 14:10:00,30.04,30.12,29.98,30.06,171500.0,20.1988,20.2526,20.1585,20.2123,171500.0
2008-12-16 14:20:00,30.05,30.39,30.04,30.31,1414200.0,20.2056,20.4342,20.1988,20.3804,1414200.0
2008-12-16 14:30:00,30.31,30.65,30.31,30.6,1940800.0,20.3804,20.609,20.3804,20.5754,1940800.0
2008-12-16 14:40:00,30.6,30.61,30.19,30.3,2071800.0,20.5754,20.5821,20.2997,20.3737,2071800.0
2008-12-16 14:50:00,30.29,30.62,30.24,30.56,2046000.0,20.3669,20.5888,20.3333,20.5485,2046000.0
2008-12-16 15:00:00,30.57,30.72,30.35,30.66,1688400.0,20.5552,20.6561,20.4073,20.6157,1688400.0
2008-12-16 15:10:00,30.66,31.1,30.64,31.01,2180900.0,20.6157,20.9116,20.6023,20.8511,2180900.0
2008-12-16 15:20:00,31.02,31.16,30.96,31.06,2549500.0,20.8578,20.9519,20.8174,20.8847,2549500.0
2008-12-16 15:30:00,31.06,31.09,30.86,31.03,2492500.0,20.8847,20.9049,20.7502,20.8645,2492500.0
2008-12-16 15:40:00,31.03,31.22,30.88,30.89,3917200.0,20.8645,20.9923,20.7637,20.7704,3917200.0
2008-12-16 15:50:00,30.88,31.3,30.88,31.17,6237800.0,20.7637,21.0461,20.7637,20.9587,6237800.0
2008-12-16 16:00:00,31.19,31.27,31.07,31.17,4404500.0,20.9721,21.0259,20.8914,20.9587,4404500.0
2008-12-16 16:10:00,31.19,31.27,31.19,31.27,500100.0,20.9721,21.0259,20.9721,21.0259,500100.0
2008-12-17 09:30:00,30.97,31.0,30.75,30.91,2020500.0,20.8242,20.8443,20.6762,20.7838,2020500.0
2008-12-17 09:40:00,30.92,31.0,30.85,31.0,1442100.0,20.7906,20.8443,20.7435,20.8443,1442100.0
2008-12-17 09:50:00,31.0,31.06,30.9,31.03,1413800.0,20.8443,20.8847,20.7771,20.8645,1413800.0
2008-12-17 10:00:00,31.04,31.09,30.76,30.8,913400.0,20.8712,20.9049,20.683,20.7099,913400.0
2008-12-17 10:10:00,30.82,30.82,30.62,30.74,1020500.0,20.7233,20.7233,20.5888,20.6695,1020500.0
2008-12-17 10:20:00,30.74,30.82,30.73,30.8,927200.0,20.6695,20.7233,20.6628,20.7099,927200.0
2008-12-17 10:30:00,30.8,30.89,30.75,30.83,682800.0,20.7099,20.7704,20.6762,20.73,682800.0
2008-12-17 10:40:00,30.83,31.01,30.75,30.9,807600.0,20.73,20.8511,20.6762,20.7771,807600.0
2008-12-17 10:50:00,30.9,31.06,30.85,31.05,1074400.0,20.7771,20.8847,20.7435,20.878,1074400.0
2008-12-17 11:00:00,31.05,31.18,31.01,31.1,1105600.0,20.878,20.9654,20.8511,20.9116,1105600.0
2008-12-17 11:10:00,31.09,31.1,30.95,30.95,453600.0,20.9049,20.9116,20.8107,20.8107,453600.0
2008-12-17 11:20:00,30.95,30.98,30.9,30.94,328800.0,20.8107,20.8309,20.7771,20.804,328800.0
2008-12-17 11:30:00,30.94,31.04,30.79,30.88,896200.0,20.804,20.8712,20.7031,20.7637,896200.0
2008-12-17 11:40:00,30.88,30.97,30.87,30.93,272500.0,20.7637,20.8242,20.7569,20.7973,272500.0
2008-12-17 11:50:00,30.92,31.0,30.89,30.96,378700.0,20.7906,20.8443,20.7704,20.8174,378700.0
2008-12-17 12:00:00,30.96,30.98,30.85,30.97,475800.0,20.8174,20.8309,20.7435,20.8242,475800.0
2008-12-17 12:10:00,30.96,31.08,30.96,30.97,636900.0,20.8174,20.8981,20.8174,20.8242,636900.0
2008-12-17 12:20:00,30.97,31.06,30.94,31.01,578500.0,20.8242,20.8847,20.804,20.8511,578500.0
2008-12-17 12:30:00,31.01,31.07,30.9,30.91,384700.0,20.8511,20.8914,20.7771,20.7838,384700.0
2008-12-17 12:40:00,30.91,30.97,30.89,30.97,322200.0,20.7838,20.8242,20.7704,20.8242,322200.0
2008-12-17 12:50:00,30.97,31.1,30.96,31.0,701700.0,20.8242,20.9116,20.8174,20.8443,701700.0
2008-12-17 13:00:00,31.0,31.01,30.9,31.0,618400.0,20.8443,20.8511,20.7771,20.8443,618400.0
2008-12-17 13:10:00,30.99,31.1,30.95,30.99,355100.0,20.8376,20.9116,20.8107,20.8376,355100.0
2008-12-17 13:20:00,30.99,31.17,30.99,31.09,408200.0,20.8376,20.9587,20.8376,20.9049,408200.0
2008-12-17 13:30:00,31.07,31.25,31.07,31.23,385800.0,20.8914,21.0124,20.8914,20.999,385800.0
2008-12-17 13:40:00,31.23,31.33,31.19,31.29,368600.0,20.999,21.0662,20.9721,21.0393,368600.0
2008-12-17 13:50:00,31.29,31.3,31.14,31.15,417900.0,21.0393,21.0461,20.9385,20.9452,417900.0
2008-12-17 14:00:00,31.14,31.29,31.13,31.25,349500.0,20.9385,21.0393,20.9318,21.0124,349500.0
2008-12-17 14:10:00,31.25,31.41,31.22,31.29,869000.0,21.0124,21.12,20.9923,21.0393,869000.0
2008-12-17 14:20:00,31.29,31.35,30.95,31.0,561600.0,21.0393,21.0797,20.8107,20.8443,561600.0
2008-12-17 14:30:00,31.0,31.1,30.88,30.97,623600.0,20.8443,20.9116,20.7637,20.8242,623600.0
2008-12-17 14:40:00,30.95,31.07,30.85,30.95,1218500.0,20.8107,20.8914,20.7435,20.8107,1218500.0
2008-12-17 14:50:00,30.95,30.95,30.77,30.91,679200.0,20.8107,20.8107,20.6897,20.7838,679200.0
2008-12-17 15:00:00,30.91,31.05,30.9,30.92,743000.0,20.7838,20.878,20.7771,20.7906,743000.0
2008-12-17 15:10:00,30.92,31.03,30.81,30.98,682700.0,20.7906,20.8645,20.7166,20.8309,682700.0
2008-12-17 15:20:00,30.98,31.02,30.75,30.85,614900.0,20.8309,20.8578,20.6762,20.7435,614900.0
2008-12-17 15:30:00,30.86,30.86,30.71,30.72,827600.0,20.7502,20.7502,20.6493,20.6561,827600.0
2008-12-17 15:40:00,30.75,31.05,30.73,31.05,1004300.0,20.6762,20.878,20.6628,20.878,1004300.0
2008-12-17 15:50:00,31.05,31.06,30.73,30.76,2191200.0,20.878,20.8847,20.6628,20.683,2191200.0
2008-12-17 16:00:00,30.73,30.9,30.7,30.78,995700.0,20.6628,20.7771,20.6426,20.6964,995700.0
2008-12-17 16:10:00,30.75,30.75,30.73,30.73,1300.0,20.6762,20.6762,20.6628,20.6628,1300.0
2008-12-18 09:30:00,31.43,31.5,31.06,31.26,1271800.0,21.1335,21.1805,20.8847,21.0192,1271800.0
2008-12-18 09:40:00,31.28,31.29,30.96,31.05,682500.0,21.0326,21.0393,20.8174,20.878,682500.0
2008-12-18 09:50:00,31.05,31.09,30.81,30.93,937500.0,20.878,20.9049,20.7166,20.7973,937500.0
2008-12-18 10:00:00,30.93,31.12,30.93,31.03,946000.0,20.7973,20.925,20.7973,20.8645,946000.0
2008-12-18 10:10:00,31.04,31.1,30.95,30.96,728900.0,20.8712,20.9116,20.8107,20.8174,728900.0
2008-12-18 10:20:00,30.96,31.14,30.92,31.1,428000.0,20.8174,20.9385,20.7906,20.9116,428000.0
2008-12-18 10:30:00,31.1,31.24,31.08,31.23,578400.0,20.9116,21.0057,20.8981,20.999,578400.0
2008-12-18 10:40:00,31.24,31.25,31.17,31.21,561100.0,21.0057,21.0124,20.9587,20.9855,561100.0
2008-12-18 10:50:00,31.21,31.25,31.09,31.13,822800.0,20.9855,21.0124,20.9049,20.9318,822800.0
2008-12-18 11:00:00,31.14,31.27,31.11,31.16,479100.0,20.9385,21.0259,20.9183,20.9519,479100.0
2008-12-18 11:10:00,31.16,31.16,31.01,31.08,563900.0,20.9519,20.9519,20.8511,20.8981,563900.0
2008-12-18 11:20:00,31.08,31.09,30.99,31.05,494200.0,20.8981,20.9049,20.8376,20.878,494200.0
2008-12-18 11:30:00,31.06,31.15,31.03,31.14,467800.0,20.8847,20.9452,20.8645,20.9385,467800.0
2008-12-18 11:40:00,31.14,31.22,31.13,31.17,234700.0,20.9385,20.9923,20.9318,20.9587,234700.0
2008-12-18 11:50:00,31.17,31.22,31.15,31.22,197700.0,20.9587,20.9923,20.9452,20.9923,197700.0
2008-12-18 12:00:00,31.22,31.23,31.08,31.1,263500.0,20.9923,20.999,20.8981,20.9116,263500.0
2008-12-18 12:10:00,31.09,31.14,31.09,31.12,167700.0,20.9049,20.9385,20.9049,20.925,167700.0
2008-12-18 12:20:00,31.13,31.14,31.0,31.01,227300.0,20.9318,20.9385,20.8443,20.8511,227300.0
2008-12-18 12:30:00,31.01,31.11,31.01,31.03,246300.0,20.8511,20.9183,20.8511,20.8645,246300.0
2008-12-18 12:40:00,31.03,31.14,31.03,31.13,326600.0,20.8645,20.9385,20.8645,20.9318,326600.0
2008-12-18 12:50:00,31.13,31.13,31.07,31.13,224300.0,20.9318,20.9318,20.8914,20.9318,224300.0
2008-12-18 13:00:00,31.13,31.14,31.07,31.09,221400.0,20.9318,20.9385,20.8914,20.9049,221400.0
2008-12-18 13:10:00,31.1,31.15,31.07,31.11,160900.0,20.9116,20.9452,20.8914,20.9183,160900.0
2008-12-18 13:20:00,31.11,31.13,31.01,31.03,262000.0,20.9183,20.9318,20.8511,20.8645,262000.0
2008-12-18 13:30:00,31.03,31.1,30.95,31.0,705600.0,20.8645,20.9116,20.8107,20.8443,705600.0
2008-12-18 13:40:00,31.0,31.1,30.82,30.87,603800.0,20.8443,20.9116,20.7233,20.7569,603800.0
2008-12-18 13:50:00,30.87,30.92,30.81,30.83,345800.0,20.7569,20.7906,20.7166,20.73,345800.0
2008-12-18 14:00:00,30.83,30.91,30.8,30.84,467900.0,20.73,20.7838,20.7099,20.7368,467900.0
2008-12-18 14:10:00,30.83,30.9,30.75,30.75,298100.0,20.73,20.7771,20.6762,20.6762,298100.0
2008-12-18 14:20:00,30.75,30.75,30.4,30.59,1255100.0,20.6762,20.6762,20.4409,20.5687,1255100.0
2008-12-18 14:30:00,30.58,30.66,30.52,30.65,825900.0,20.5619,20.6157,20.5216,20.609,825900.0
2008-12-18 14:40:00,30.65,30.78,30.51,30.74,944000.0,20.609,20.6964,20.5149,20.6695,944000.0
2008-12-18 14:50:00,30.74,30.83,30.64,30.67,804500.0,20.6695,20.73,20.6023,20.6225,804500.0
2008-12-18 15:00:00,30.67,30.68,30.52,30.58,646700.0,20.6225,20.6292,20.5216,20.5619,646700.0
2008-12-18 15:10:00,30.58,30.58,30.35,30.45,889600.0,20.5619,20.5619,20.4073,20.4745,889600.0
2008-12-18 15:20:00,30.45,30.45,30.09,30.2,1480300.0,20.4745,20.4745,20.2325,20.3064,1480300.0
2008-12-18 15:30:00,30.19,30.55,30.16,30.44,2057600.0,20.2997,20.5418,20.2795,20.4678,2057600.0
2008-12-18 15:40:00,30.43,30.6,30.28,30.4,2375900.0,20.4611,20.5754,20.3602,20.4409,2375900.0
2008-12-18 15:50:00,30.4,30.58,30.2,30.47,3831000.0,20.4409,20.5619,20.3064,20.488,3831000.0
2008-12-18 16:00:00,30.46,30.7,30.46,30.7,7495200.0,20.4812,20.6426,20.4812,20.6426,7495200.0
2008-12-18 16:10:00,30.6,30.7,30.6,30.7,55200.0,20.5754,20.6426,20.5754,20.6426,55200.0
2008-12-19 09:30:00,30.47,30.62,30.37,30.38,1075000.0,20.488,20.5888,20.4207,20.4275,1075000.0
2008-12-19 09:40:00,30.38,30.54,30.29,30.5,1551900.0,20.4275,20.535,20.3669,20.5081,1551900.0
2008-12-19 09:50:00,30.5,30.59,30.41,30.48,833700.0,20.5081,20.5687,20.4476,20.4947,833700.0
2008-12-19 10:00:00,30.48,30.61,30.41,30.6,1051600.0,20.4947,20.5821,20.4476,20.5754,1051600.0
2008-12-19 10:10:00,30.6,30.77,30.56,30.7,1419200.0,20.5754,20.6897,20.5485,20.6426,1419200.0
2008-12-19 10:20:00,30.7,30.78,30.66,30.75,995200.0,20.6426,20.6964,20.6157,20.6762,995200.0
2008-12-19 10:30:00,30.76,30.78,30.59,30.64,557400.0,20.683,20.6964,20.5687,20.6023,557400.0
2008-12-19 10:40:00,30.64,30.77,30.6,30.68,549100.0,20.6023,20.6897,20.5754,20.6292,549100.0
2008-12-19 10:50:00,30.68,30.79,30.63,30.64,772700.0,20.6292,20.7031,20.5956,20.6023,772700.0
2008-12-19 11:00:00,30.65,30.68,30.54,30.54,685200.0,20.609,20.6292,20.535,20.535,685200.0
2008-12-19 11:10:00,30.55,30.65,30.55,30.55,380900.0,20.5418,20.609,20.5418,20.5418,380900.0
2008-12-19 11:20:00,30.55,30.64,30.47,30.48,312300.0,20.5418,20.6023,20.488,20.4947,312300.0
2008-12-19 11:30:00,30.49,30.59,30.48,30.51,304900.0,20.5014,20.5687,20.4947,20.5149,304900.0
2008-12-19 11:40:00,30.5,30.57,30.4,30.45,428300.0,20.5081,20.5552,20.4409,20.4745,428300.0
2008-12-19 11:50:00,30.45,30.45,30.27,30.3,367100.0,20.4745,20.4745,20.3535,20.3737,367100.0
2008-12-19 12:00:00,30.3,30.33,30.11,30.16,534600.0,20.3737,20.3938,20.2459,20.2795,534600.0
2008-12-19 12:10:00,30.15,30.3,30.13,30.25,427200.0,20.2728,20.3737,20.2594,20.34,427200.0
2008-12-19 12:20:00,30.25,30.32,30.16,30.3,354400.0,20.34,20.3871,20.2795,20.3737,354400.0
2008-12-19 12:30:00,30.31,30.42,30.3,30.38,484800.0,20.3804,20.4544,20.3737,20.4275,484800.0
2008-12-19 12:40:00,30.39,30.5,30.28,30.44,1118900.0,20.4342,20.5081,20.3602,20.4678,1118900.0
2008-12-19 12:50:00,30.44,30.44,30.35,30.43,521000.0,20.4678,20.4678,20.4073,20.4611,521000.0
2008-12-19 13:00:00,30.43,30.48,30.39,30.47,586100.0,20.4611,20.4947,20.4342,20.488,586100.0
2008-12-19 13:10:00,30.47,30.54,30.42,30.5,351100.0,20.488,20.535,20.4544,20.5081,351100.0
2008-12-19 13:20:00,30.49,30.52,30.4,30.47,347200.0,20.5014,20.5216,20.4409,20.488,347200.0
2008-12-19 13:30:00,30.47,30.56,30.46,30.52,753400.0,20.488,20.5485,20.4812,20.5216,753400.0
2008-12-19 13:40:00,30.53,30.59,30.49,30.51,554500.0,20.5283,20.5687,20.5014,20.5149,554500.0
2008-12-19 13:50:00,30.51,30.6,30.48,30.55,930900.0,20.5149,20.5754,20.4947,20.5418,930900.0
2008-12-19 14:00:00,30.55,30.66,30.54,30.58,406700.0,20.5418,20.6157,20.535,20.5619,406700.0
2008-12-19 14:10:00,30.58,30.6,30.49,30.54,624300.0,20.5619,20.5754,20.5014,20.535,624300.0
2008-12-19 14:20:00,30.55,30.57,30.42,30.51,837700.0,20.5418,20.5552,20.4544,20.5149,837700.0
2008-12-19 14:30:00,30.52,30.58,30.47,30.54,351300.0,20.5216,20.5619,20.488,20.535,351300.0
2008-12-19 14:40:00,30.54,30.73,30.53,30.67,547900.0,20.535,20.6628,20.5283,20.6225,547900.0
2008-12-19 14:50:00,30.66,30.7,30.55,30.63,951200.0,20.6157,20.6426,20.5418,20.5956,951200.0
2008-12-19 15:00:00,30.63,30.63,30.52,30.59,571600.0,20.5956,20.5956,20.5216,20.5687,571600.0
2008-12-19 15:10:00,30.6,30.61,30.37,30.43,922000.0,20.5754,20.5821,20.4207,20.4611,922000.0
2008-12-19 15:20:00,30.43,30.6,30.36,30.58,801900.0,20.4611,20.5754,20.414,20.5619,801900.0
2008-12-19 15:30:00,30.58,30.59,30.42,30.46,799600.0,20.5619,20.5687,20.4544,20.4812,799600.0
2008-12-19 15:40:00,30.46,30.62,30.45,30.57,1070500.0,20.4812,20.5888,20.4745,20.5552,1070500.0
2008-12-19 15:50:00,30.57,30.68,30.49,30.51,2000800.0,20.5552,20.6292,20.5014,20.5149,2000800.0
2008-12-19 16:00:00,30.53,30.56,30.45,30.46,3569400.0,20.5283,20.5485,20.4745,20.4812,3569400.0
2008-12-19 16:10:00,30.46,30.46,30.46,30.46,12000.0,20.4812,20.4812,20.4812,20.4812,12000.0
2008-12-22 09:30:00,29.65,29.66,29.38,29.47,1265200.0,20.0803,20.0871,19.8975,19.9584,1265200.0
2008-12-22 09:40:00,29.47,29.63,29.41,29.59,1051800.0,19.9584,20.0668,19.9178,20.0397,1051800.0
2008-12-22 09:50:00,29.6,29.6,29.45,29.5,586800.0,20.0464,20.0464,19.9449,19.9787,586800.0
2008-12-22 10:00:00,29.5,29.54,29.28,29.28,734000.0,19.9787,20.0058,19.8297,19.8297,734000.0
2008-12-22 10:10:00,29.29,29.4,29.24,29.39,421500.0,19.8365,19.911,19.8026,19.9042,421500.0
2008-12-22 10:20:00,29.39,29.42,29.32,29.36,389500.0,19.9042,19.9245,19.8568,19.8839,389500.0
2008-12-22 10:30:00,29.35,29.53,29.33,29.49,687100.0,19.8771,19.999,19.8636,19.972,687100.0
2008-12-22 10:40:00,29.49,29.51,29.37,29.5,471500.0,19.972,19.9855,19.8907,19.9787,471500.0
2008-12-22 10:50:00,29.5,29.53,29.46,29.47,234800.0,19.9787,19.999,19.9516,19.9584,234800.0
2008-12-22 11:00:00,29.47,29.5,29.37,29.39,385700.0,19.9584,19.9787,19.8907,19.9042,385700.0
2008-12-22 11:10:00,29.4,29.41,29.32,29.37,288800.0,19.911,19.9178,19.8568,19.8907,288800.0
2008-12-22 11:20:00,29.37,29.4,29.17,29.2,625600.0,19.8907,19.911,19.7552,19.7756,625600.0
2008-12-22 11:30:00,29.2,29.2,29.03,29.12,606200.0,19.7756,19.7756,19.6604,19.7214,606200.0
2008-12-22 11:40:00,29.13,29.17,29.03,29.14,934200.0,19.7281,19.7552,19.6604,19.7349,934200.0
2008-12-22 11:50:00,29.14,29.22,29.12,29.2,363500.0,19.7349,19.7891,19.7214,19.7756,363500.0
2008-12-22 12:00:00,29.2,29.2,29.02,29.03,402200.0,19.7756,19.7756,19.6536,19.6604,402200.0
2008-12-22 12:10:00,29.03,29.17,29.02,29.14,593200.0,19.6604,19.7552,19.6536,19.7349,593200.0
2008-12-22 12:20:00,29.13,29.18,29.1,29.12,533100.0,19.7281,19.762,19.7078,19.7214,533100.0
2008-12-22 12:30:00,29.13,29.19,29.05,29.09,211400.0,19.7281,19.7688,19.674,19.7011,211400.0
2008-12-22 12:40:00,29.09,29.24,29.08,29.15,506200.0,19.7011,19.8026,19.6943,19.7417,506200.0
2008-12-22 12:50:00,29.16,29.23,29.14,29.16,443400.0,19.7485,19.7959,19.7349,19.7485,443400.0
2008-12-22 13:00:00,29.17,29.24,29.1,29.1,568400.0,19.7552,19.8026,19.7078,19.7078,568400.0
2008-12-22 13:10:00,29.11,29.18,29.05,29.14,311000.0,19.7146,19.762,19.674,19.7349,311000.0
2008-12-22 13:20:00,29.14,29.17,29.08,29.13,155200.0,19.7349,19.7552,19.6943,19.7281,155200.0
2008-12-22 13:30:00,29.13,29.15,29.08,29.15,140900.0,19.7281,19.7417,19.6943,19.7417,140900.0
2008-12-22 13:40:00,29.15,29.16,29.0,29.0,267100.0,19.7417,19.7485,19.6401,19.6401,267100.0
2008-12-22 13:50:00,29.0,29.07,28.92,28.98,469800.0,19.6401,19.6875,19.5859,19.6266,469800.0
2008-12-22 14:00:00,28.98,29.07,28.95,29.02,465700.0,19.6266,19.6875,19.6062,19.6536,465700.0
2008-12-22 14:10:00,29.01,29.02,28.85,28.89,436200.0,19.6469,19.6536,19.5385,19.5656,436200.0
2008-12-22 14:20:00,28.9,28.9,28.72,28.8,762300.0,19.5724,19.5724,19.4505,19.5047,762300.0
2008-12-22 14:30:00,28.8,28.81,28.7,28.74,773900.0,19.5047,19.5114,19.4369,19.464,773900.0
2008-12-22 14:40:00,28.73,28.87,28.7,28.87,711100.0,19.4572,19.5521,19.4369,19.5521,711100.0
2008-12-22 14:50:00,28.86,28.88,28.72,28.75,680900.0,19.5453,19.5588,19.4505,19.4708,680900.0
2008-12-22 15:00:00,28.75,28.79,28.65,28.71,860000.0,19.4708,19.4979,19.4031,19.4437,860000.0
2008-12-22 15:10:00,28.71,28.8,28.64,28.67,1148400.0,19.4437,19.5047,19.3963,19.4166,1148400.0
2008-12-22 15:20:00,28.67,28.75,28.55,28.6,1247800.0,19.4166,19.4708,19.3353,19.3692,1247800.0
2008-12-22 15:30:00,28.6,28.84,28.6,28.83,1479800.0,19.3692,19.5317,19.3692,19.525,1479800.0
2008-12-22 15:40:00,28.82,28.89,28.72,28.78,1932300.0,19.5182,19.5656,19.4505,19.4911,1932300.0
2008-12-22 15:50:00,28.78,29.13,28.73,28.93,3541200.0,19.4911,19.7281,19.4572,19.5927,3541200.0
2008-12-22 16:00:00,28.93,29.5,28.85,29.1,5472300.0,19.5927,19.9787,19.5385,19.7078,5472300.0
2008-12-22 16:10:00,29.2,29.2,29.2,29.2,1000.0,19.7756,19.7756,19.7756,19.7756,1000.0
2008-12-23 09:30:00,28.21,28.26,27.97,28.02,2063400.0,19.1051,19.1389,18.9425,18.9764,2063400.0
2008-12-23 09:40:00,28.02,28.22,27.98,28.17,774200.0,18.9764,19.1119,18.9493,19.078,774200.0
2008-12-23 09:50:00,28.16,28.27,28.15,28.25,633400.0,19.0712,19.1457,19.0644,19.1322,633400.0
2008-12-23 10:00:00,28.25,28.25,28.04,28.07,785200.0,19.1322,19.1322,18.9899,19.0103,785200.0
2008-12-23 10:10:00,28.07,28.12,27.98,27.99,990500.0,19.0103,19.0441,18.9493,18.9561,990500.0
2008-12-23 10:20:00,27.99,28.11,27.92,28.11,456800.0,18.9561,19.0374,18.9087,19.0374,456800.0
2008-12-23 10:30:00,28.1,28.23,28.09,28.16,355800.0,19.0306,19.1186,19.0238,19.0712,355800.0
2008-12-23 10:40:00,28.16,28.22,28.1,28.21,464200.0,19.0712,19.1119,19.0306,19.1051,464200.0
2008-12-23 10:50:00,28.2,28.21,28.05,28.05,373600.0,19.0983,19.1051,18.9967,18.9967,373600.0
2008-12-23 11:00:00,28.06,28.14,28.03,28.05,303600.0,19.0035,19.0577,18.9832,18.9967,303600.0
2008-12-23 11:10:00,28.05,28.08,27.97,27.97,393700.0,18.9967,19.017,18.9425,18.9425,393700.0
2008-12-23 11:20:00,27.97,27.97,27.89,27.91,688900.0,18.9425,18.9425,18.8884,18.9019,688900.0
2008-12-23 11:30:00,27.91,28.01,27.9,27.98,522600.0,18.9019,18.9696,18.8951,18.9493,522600.0
2008-12-23 11:40:00,27.99,28.07,27.96,28.02,378000.0,18.9561,19.0103,18.9358,18.9764,378000.0
2008-12-23 11:50:00,28.02,28.03,27.89,27.93,305100.0,18.9764,18.9832,18.8884,18.9154,305100.0
2008-12-23 12:00:00,27.93,27.95,27.89,27.92,595000.0,18.9154,18.929,18.8884,18.9087,595000.0
2008-12-23 12:10:00,27.93,27.99,27.89,27.93,595100.0,18.9154,18.9561,18.8884,18.9154,595100.0
2008-12-23 12:20:00,27.94,27.95,27.9,27.95,319800.0,18.9222,18.929,18.8951,18.929,319800.0
2008-12-23 12:30:00,27.94,27.95,27.84,27.87,969400.0,18.9222,18.929,18.8545,18.8748,969400.0
2008-12-23 12:40:00,27.86,27.96,27.86,27.91,330200.0,18.868,18.9358,18.868,18.9019,330200.0
2008-12-23 12:50:00,27.91,27.97,27.91,27.93,150900.0,18.9019,18.9425,18.9019,18.9154,150900.0
2008-12-23 13:00:00,27.93,28.0,27.86,27.99,175700.0,18.9154,18.9629,18.868,18.9561,175700.0
2008-12-23 13:10:00,27.99,28.02,27.9,27.91,257800.0,18.9561,18.9764,18.8951,18.9019,257800.0
2008-12-23 13:20:00,27.9,27.95,27.85,27.9,327500.0,18.8951,18.929,18.8613,18.8951,327500.0
2008-12-23 13:30:00,27.91,27.97,27.87,27.87,475700.0,18.9019,18.9425,18.8748,18.8748,475700.0
2008-12-23 13:40:00,27.87,27.93,27.86,27.92,217100.0,18.8748,18.9154,18.868,18.9087,217100.0
2008-12-23 13:50:00,27.92,28.03,27.91,27.99,438900.0,18.9087,18.9832,18.9019,18.9561,438900.0
2008-12-23 14:00:00,27.99,28.03,27.97,27.98,310200.0,18.9561,18.9832,18.9425,18.9493,310200.0
2008-12-23 14:10:00,27.98,28.11,27.96,28.08,236800.0,18.9493,19.0374,18.9358,19.017,236800.0
2008-12-23 14:20:00,28.08,28.1,28.01,28.03,370400.0,19.017,19.0306,18.9696,18.9832,370400.0
2008-12-23 14:30:00,28.03,28.07,27.83,27.86,355300.0,18.9832,19.0103,18.8477,18.868,355300.0
2008-12-23 14:40:00,27.86,27.92,27.7,27.8,638100.0,18.868,18.9087,18.7597,18.8274,638100.0
2008-12-23 14:50:00,27.8,27.86,27.69,27.72,592600.0,18.8274,18.868,18.7529,18.7732,592600.0
2008-12-23 15:00:00,27.72,27.82,27.66,27.69,567200.0,18.7732,18.841,18.7326,18.7529,567200.0
2008-12-23 15:10:00,27.7,27.9,27.7,27.77,535400.0,18.7597,18.8951,18.7597,18.8071,535400.0
2008-12-23 15:20:00,27.77,27.9,27.74,27.83,462700.0,18.8071,18.8951,18.7868,18.8477,462700.0
2008-12-23 15:30:00,27.83,27.93,27.74,27.76,1240800.0,18.8477,18.9154,18.7868,18.8003,1240800.0
2008-12-23 15:40:00,27.75,27.84,27.71,27.8,769900.0,18.7935,18.8545,18.7665,18.8274,769900.0
2008-12-23 15:50:00,27.81,27.81,27.58,27.6,3408200.0,18.8342,18.8342,18.6784,18.692,3408200.0
2008-12-23 16:00:00,27.6,27.66,27.55,27.61,4293500.0,18.692,18.7326,18.6581,18.6987,4293500.0
2008-12-23 16:10:00,27.61,27.61,27.59,27.61,6700.0,18.6987,18.6987,18.6852,18.6987,6700.0
2008-12-24 08:20:00,27.29,27.29,27.29,27.29,100.0,18.482,18.482,18.482,18.482,100.0
2008-12-24 08:30:00,27.29,27.29,27.29,27.29,0.0,18.482,18.482,18.482,18.482,0.0
2008-12-24 08:40:00,27.4,27.4,27.4,27.4,500.0,18.5565,18.5565,18.5565,18.5565,500.0
2008-12-24 08:50:00,27.4,27.4,27.4,27.4,0.0,18.5565,18.5565,18.5565,18.5565,0.0
2008-12-24 09:00:00,27.6,27.6,27.6,27.6,100.0,18.692,18.692,18.692,18.692,100.0
2008-12-24 09:10:00,28.0,28.0,27.61,27.61,400.0,18.9629,18.9629,18.6987,18.6987,400.0
2008-12-24 09:20:00,27.74,27.83,27.74,27.82,600.0,18.7868,18.8477,18.7868,18.841,600.0
2008-12-24 09:30:00,27.78,27.9,27.75,27.81,514000.0,18.8139,18.8951,18.7935,18.8342,514000.0
2008-12-24 09:40:00,27.81,27.87,27.78,27.83,573400.0,18.8342,18.8748,18.8139,18.8477,573400.0
2008-12-24 09:50:00,27.82,27.84,27.75,27.77,380600.0,18.841,18.8545,18.7935,18.8071,380600.0
2008-12-24 10:00:00,27.76,27.85,27.72,27.79,329400.0,18.8003,18.8613,18.7732,18.8206,329400.0
2008-12-24 10:10:00,27.79,27.87,27.78,27.84,358900.0,18.8206,18.8748,18.8139,18.8545,358900.0
2008-12-24 10:20:00,27.84,27.87,27.8,27.82,188300.0,18.8545,18.8748,18.8274,18.841,188300.0
2008-12-24 10:30:00,27.82,27.82,27.71,27.71,325000.0,18.841,18.841,18.7665,18.7665,325000.0
2008-12-24 10:40:00,27.71,27.77,27.68,27.77,300900.0,18.7665,18.8071,18.7461,18.8071,300900.0
2008-12-24 10:50:00,27.78,27.83,27.77,27.77,131100.0,18.8139,18.8477,18.8071,18.8071,131100.0
2008-12-24 11:00:00,27.78,27.8,27.74,27.77,155300.0,18.8139,18.8274,18.7868,18.8071,155300.0
2008-12-24 11:10:00,27.77,27.86,27.76,27.85,147800.0,18.8071,18.868,18.8003,18.8613,147800.0
2008-12-24 11:20:00,27.85,27.85,27.79,27.81,99400.0,18.8613,18.8613,18.8206,18.8342,99400.0
2008-12-24 11:30:00,27.81,27.82,27.78,27.82,74400.0,18.8342,18.841,18.8139,18.841,74400.0
2008-12-24 11:40:00,27.81,27.88,27.81,27.82,221000.0,18.8342,18.8816,18.8342,18.841,221000.0
2008-12-24 11:50:00,27.82,27.87,27.81,27.82,148900.0,18.841,18.8748,18.8342,18.841,148900.0
2008-12-24 12:00:00,27.82,27.87,27.8,27.84,132000.0,18.841,18.8748,18.8274,18.8545,132000.0
2008-12-24 12:10:00,27.84,27.84,27.82,27.84,152600.0,18.8545,18.8545,18.841,18.8545,152600.0
2008-12-24 12:20:00,27.84,27.9,27.83,27.88,193200.0,18.8545,18.8951,18.8477,18.8816,193200.0
2008-12-24 12:30:00,27.88,27.99,27.87,27.99,254400.0,18.8816,18.9561,18.8748,18.9561,254400.0
2008-12-24 12:40:00,27.99,28.06,27.87,27.92,511000.0,18.9561,19.0035,18.8748,18.9087,511000.0
2008-12-24 12:50:00,27.93,28.01,27.9,27.95,1456200.0,18.9154,18.9696,18.8951,18.929,1456200.0
2008-12-24 13:00:00,27.93,28.02,27.9,27.99,1120300.0,18.9154,18.9764,18.8951,18.9561,1120300.0
2008-12-24 13:10:00,27.99,27.99,27.99,27.99,0.0,18.9561,18.9561,18.9561,18.9561,0.0
2008-12-26 09:30:00,27.95,28.06,27.8,28.03,258900.0,18.929,19.0035,18.8274,18.9832,258900.0
2008-12-26 09:40:00,28.04,28.04,27.96,28.02,131200.0,18.9899,18.9899,18.9358,18.9764,131200.0
2008-12-26 09:50:00,28.03,28.04,27.96,27.97,153100.0,18.9832,18.9899,18.9358,18.9425,153100.0
2008-12-26 10:00:00,27.97,28.03,27.97,27.98,126200.0,18.9425,18.9832,18.9425,18.9493,126200.0
2008-12-26 10:10:00,27.99,28.05,27.98,28.0,150700.0,18.9561,18.9967,18.9493,18.9629,150700.0
2008-12-26 10:20:00,28.0,28.0,27.92,27.93,203900.0,18.9629,18.9629,18.9087,18.9154,203900.0
2008-12-26 10:30:00,27.93,27.95,27.88,27.89,170100.0,18.9154,18.929,18.8816,18.8884,170100.0
2008-12-26 10:40:00,27.9,27.9,27.87,27.9,149400.0,18.8951,18.8951,18.8748,18.8951,149400.0
2008-12-26 10:50:00,27.9,27.94,27.89,27.92,222400.0,18.8951,18.9222,18.8884,18.9087,222400.0
2008-12-26 11:00:00,27.91,27.94,27.87,27.94,86200.0,18.9019,18.9222,18.8748,18.9222,86200.0
2008-12-26 11:10:00,27.94,27.94,27.87,27.89,82000.0,18.9222,18.9222,18.8748,18.8884,82000.0
2008-12-26 11:20:00,27.9,27.9,27.86,27.87,31800.0,18.8951,18.8951,18.868,18.8748,31800.0
2008-12-26 11:30:00,27.87,27.97,27.86,27.97,92300.0,18.8748,18.9425,18.868,18.9425,92300.0
2008-12-26 11:40:00,27.96,28.0,27.93,27.95,99400.0,18.9358,18.9629,18.9154,18.929,99400.0
2008-12-26 11:50:00,27.95,27.98,27.91,27.94,84600.0,18.929,18.9493,18.9019,18.9222,84600.0
2008-12-26 12:00:00,27.94,27.97,27.92,27.92,94200.0,18.9222,18.9425,18.9087,18.9087,94200.0
2008-12-26 12:10:00,27.91,27.94,27.9,27.93,40500.0,18.9019,18.9222,18.8951,18.9154,40500.0
2008-12-26 12:20:00,27.93,27.93,27.85,27.88,84500.0,18.9154,18.9154,18.8613,18.8816,84500.0
2008-12-26 12:30:00,27.88,27.9,27.87,27.87,51600.0,18.8816,18.8951,18.8748,18.8748,51600.0
2008-12-26 12:40:00,27.86,27.87,27.79,27.79,130600.0,18.868,18.8748,18.8206,18.8206,130600.0
2008-12-26 12:50:00,27.78,27.84,27.76,27.83,95500.0,18.8139,18.8545,18.8003,18.8477,95500.0
2008-12-26 13:00:00,27.83,27.87,27.75,27.84,172200.0,18.8477,18.8748,18.7935,18.8545,172200.0
2008-12-26 13:10:00,27.84,27.85,27.82,27.83,31700.0,18.8545,18.8613,18.841,18.8477,31700.0
2008-12-26 13:20:00,27.84,27.85,27.83,27.85,17500.0,18.8545,18.8613,18.8477,18.8613,17500.0
2008-12-26 13:30:00,27.85,27.94,27.85,27.88,48400.0,18.8613,18.9222,18.8613,18.8816,48400.0
2008-12-26 13:40:00,27.88,27.88,27.81,27.83,65600.0,18.8816,18.8816,18.8342,18.8477,65600.0
2008-12-26 13:50:00,27.82,27.88,27.82,27.84,36700.0,18.841,18.8816,18.841,18.8545,36700.0
2008-12-26 14:00:00,27.83,27.84,27.81,27.83,23300.0,18.8477,18.8545,18.8342,18.8477,23300.0
2008-12-26 14:10:00,27.84,27.92,27.83,27.91,28700.0,18.8545,18.9087,18.8477,18.9019,28700.0
2008-12-26 14:20:00,27.91,27.95,27.91,27.91,32800.0,18.9019,18.929,18.9019,18.9019,32800.0
2008-12-26 14:30:00,27.92,27.99,27.92,27.98,58400.0,18.9087,18.9561,18.9087,18.9493,58400.0
2008-12-26 14:40:00,27.99,28.04,27.99,28.02,126400.0,18.9561,18.9899,18.9561,18.9764,126400.0
2008-12-26 14:50:00,28.02,28.05,28.0,28.05,81500.0,18.9764,18.9967,18.9629,18.9967,81500.0
2008-12-26 15:00:00,28.05,28.05,27.99,28.01,82000.0,18.9967,18.9967,18.9561,18.9696,82000.0
2008-12-26 15:10:00,28.01,28.05,27.99,28.03,58700.0,18.9696,18.9967,18.9561,18.9832,58700.0
2008-12-26 15:20:00,28.03,28.18,28.03,28.17,164800.0,18.9832,19.0848,18.9832,19.078,164800.0
2008-12-26 15:30:00,28.17,28.17,27.97,28.02,310400.0,19.078,19.078,18.9425,18.9764,310400.0
2008-12-26 15:40:00,28.02,28.02,27.95,27.97,340800.0,18.9764,18.9764,18.929,18.9425,340800.0
2008-12-26 15:50:00,27.98,28.08,27.93,28.04,534100.0,18.9493,19.017,18.9154,18.9899,534100.0
2008-12-26 16:00:00,28.0,28.13,27.91,28.13,305900.0,18.9629,19.0509,18.9019,19.0509,305900.0
2008-12-26 16:10:00,28.13,28.13,28.08,28.13,15800.0,19.0509,19.0509,19.017,19.0509,15800.0
2008-12-29 09:30:00,28.3,28.34,28.22,28.34,428200.0,19.166,19.1931,19.1119,19.1931,428200.0
2008-12-29 09:40:00,28.33,28.37,28.24,28.27,277200.0,19.1863,19.2134,19.1254,19.1457,277200.0
2008-12-29 09:50:00,28.27,28.3,28.11,28.19,360700.0,19.1457,19.166,19.0374,19.0915,360700.0
2008-12-29 10:00:00,28.18,28.21,28.1,28.13,248800.0,19.0848,19.1051,19.0306,19.0509,248800.0
2008-12-29 10:10:00,28.12,28.13,28.02,28.03,301900.0,19.0441,19.0509,18.9764,18.9832,301900.0
2008-12-29 10:20:00,28.03,28.06,27.97,28.06,297600.0,18.9832,19.0035,18.9425,19.0035,297600.0
2008-12-29 10:30:00,28.05,28.08,28.01,28.06,154200.0,18.9967,19.017,18.9696,19.0035,154200.0
2008-12-29 10:40:00,28.06,28.08,27.99,27.99,225400.0,19.0035,19.017,18.9561,18.9561,225400.0
2008-12-29 10:50:00,27.99,28.03,27.98,28.0,199100.0,18.9561,18.9832,18.9493,18.9629,199100.0
2008-12-29 11:00:00,27.99,28.02,27.95,27.97,304900.0,18.9561,18.9764,18.929,18.9425,304900.0
2008-12-29 11:10:00,27.97,27.99,27.94,27.97,301300.0,18.9425,18.9561,18.9222,18.9425,301300.0
2008-12-29 11:20:00,27.97,28.01,27.94,28.0,217500.0,18.9425,18.9696,18.9222,18.9629,217500.0
2008-12-29 11:30:00,28.0,28.05,27.98,28.02,119900.0,18.9629,18.9967,18.9493,18.9764,119900.0
2008-12-29 11:40:00,28.01,28.04,28.0,28.02,93500.0,18.9696,18.9899,18.9629,18.9764,93500.0
2008-12-29 11:50:00,28.02,28.06,27.98,28.02,168500.0,18.9764,19.0035,18.9493,18.9764,168500.0
2008-12-29 12:00:00,28.03,28.08,28.01,28.03,133000.0,18.9832,19.017,18.9696,18.9832,133000.0
2008-12-29 12:10:00,28.03,28.03,27.99,28.03,272600.0,18.9832,18.9832,18.9561,18.9832,272600.0
2008-12-29 12:20:00,28.03,28.05,28.0,28.01,122600.0,18.9832,18.9967,18.9629,18.9696,122600.0
2008-12-29 12:30:00,28.0,28.01,27.98,27.98,69200.0,18.9629,18.9696,18.9493,18.9493,69200.0
2008-12-29 12:40:00,27.99,27.99,27.89,27.92,334700.0,18.9561,18.9561,18.8884,18.9087,334700.0
2008-12-29 12:50:00,27.93,27.93,27.85,27.85,239300.0,18.9154,18.9154,18.8613,18.8613,239300.0
2008-12-29 13:00:00,27.85,27.91,27.81,27.89,172500.0,18.8613,18.9019,18.8342,18.8884,172500.0
2008-12-29 13:10:00,27.9,27.91,27.84,27.84,58500.0,18.8951,18.9019,18.8545,18.8545,58500.0
2008-12-29 13:20:00,27.84,27.88,27.81,27.82,208900.0,18.8545,18.8816,18.8342,18.841,208900.0
2008-12-29 13:30:00,27.82,27.9,27.81,27.89,87800.0,18.841,18.8951,18.8342,18.8884,87800.0
2008-12-29 13:40:00,27.9,27.93,27.86,27.92,100300.0,18.8951,18.9154,18.868,18.9087,100300.0
2008-12-29 13:50:00,27.91,27.98,27.88,27.97,382400.0,18.9019,18.9493,18.8816,18.9425,382400.0
2008-12-29 14:00:00,27.97,27.98,27.88,27.89,272600.0,18.9425,18.9493,18.8816,18.8884,272600.0
2008-12-29 14:10:00,27.89,27.93,27.84,27.91,193600.0,18.8884,18.9154,18.8545,18.9019,193600.0
2008-12-29 14:20:00,27.91,28.0,27.89,27.99,92100.0,18.9019,18.9629,18.8884,18.9561,92100.0
2008-12-29 14:30:00,27.99,28.0,27.91,27.93,125200.0,18.9561,18.9629,18.9019,18.9154,125200.0
2008-12-29 14:40:00,27.93,27.98,27.91,27.91,76100.0,18.9154,18.9493,18.9019,18.9019,76100.0
2008-12-29 14:50:00,27.9,28.01,27.89,27.96,163100.0,18.8951,18.9696,18.8884,18.9358,163100.0
2008-12-29 15:00:00,27.95,28.07,27.95,28.06,312300.0,18.929,19.0103,18.929,19.0035,312300.0
2008-12-29 15:10:00,28.06,28.11,27.97,28.02,307400.0,19.0035,19.0374,18.9425,18.9764,307400.0
2008-12-29 15:20:00,28.02,28.12,28.01,28.01,220000.0,18.9764,19.0441,18.9696,18.9696,220000.0
2008-12-29 15:30:00,28.0,28.09,27.93,28.01,438600.0,18.9629,19.0238,18.9154,18.9696,438600.0
2008-12-29 15:40:00,28.01,28.17,28.0,28.13,533100.0,18.9696,19.078,18.9629,19.0509,533100.0
2008-12-29 15:50:00,28.13,28.33,28.09,28.25,1356700.0,19.0509,19.1863,19.0238,19.1322,1356700.0
2008-12-29 16:00:00,28.25,28.55,28.2,28.55,2603300.0,19.1322,19.3353,19.0983,19.3353,2603300.0
2008-12-29 16:10:00,28.56,28.56,28.53,28.53,10800.0,19.3421,19.3421,19.3218,19.3218,10800.0
2008-12-30 09:30:00,28.17,28.33,28.16,28.18,624600.0,19.078,19.1863,19.0712,19.0848,624600.0
2008-12-30 09:40:00,28.17,28.31,28.17,28.21,597800.0,19.078,19.1728,19.078,19.1051,597800.0
2008-12-30 09:50:00,28.2,28.25,28.18,28.21,511800.0,19.0983,19.1322,19.0848,19.1051,511800.0
2008-12-30 10:00:00,28.2,28.25,28.2,28.25,499100.0,19.0983,19.1322,19.0983,19.1322,499100.0
2008-12-30 10:10:00,28.25,28.34,28.21,28.33,372900.0,19.1322,19.1931,19.1051,19.1863,372900.0
2008-12-30 10:20:00,28.34,28.46,28.33,28.45,569200.0,19.1931,19.2744,19.1863,19.2676,569200.0
2008-12-30 10:30:00,28.45,28.51,28.41,28.42,236200.0,19.2676,19.3083,19.2405,19.2473,236200.0
2008-12-30 10:40:00,28.41,28.48,28.38,28.48,193800.0,19.2405,19.2879,19.2202,19.2879,193800.0
2008-12-30 10:50:00,28.48,28.49,28.4,28.41,264600.0,19.2879,19.2947,19.2338,19.2405,264600.0
2008-12-30 11:00:00,28.42,28.43,28.37,28.37,164100.0,19.2473,19.2541,19.2134,19.2134,164100.0
2008-12-30 11:10:00,28.38,28.39,28.34,28.37,81100.0,19.2202,19.227,19.1931,19.2134,81100.0
2008-12-30 11:20:00,28.37,28.45,28.37,28.45,151100.0,19.2134,19.2676,19.2134,19.2676,151100.0
2008-12-30 11:30:00,28.45,28.53,28.45,28.48,225100.0,19.2676,19.3218,19.2676,19.2879,225100.0
2008-12-30 11:40:00,28.48,28.6,28.47,28.57,328100.0,19.2879,19.3692,19.2812,19.3489,328100.0
2008-12-30 11:50:00,28.57,28.61,28.53,28.55,367100.0,19.3489,19.376,19.3218,19.3353,367100.0
2008-12-30 12:00:00,28.56,28.6,28.48,28.49,357000.0,19.3421,19.3692,19.2879,19.2947,357000.0
2008-12-30 12:10:00,28.48,28.56,28.48,28.56,77100.0,19.2879,19.3421,19.2879,19.3421,77100.0
2008-12-30 12:20:00,28.55,28.57,28.49,28.56,113300.0,19.3353,19.3489,19.2947,19.3421,113300.0
2008-12-30 12:30:00,28.56,28.57,28.46,28.48,140200.0,19.3421,19.3489,19.2744,19.2879,140200.0
2008-12-30 12:40:00,28.47,28.58,28.43,28.48,310300.0,19.2812,19.3557,19.2541,19.2879,310300.0
2008-12-30 12:50:00,28.47,28.54,28.45,28.52,153600.0,19.2812,19.3286,19.2676,19.315,153600.0
2008-12-30 13:00:00,28.53,28.54,28.47,28.5,71100.0,19.3218,19.3286,19.2812,19.3015,71100.0
2008-12-30 13:10:00,28.51,28.51,28.39,28.4,204100.0,19.3083,19.3083,19.227,19.2338,204100.0
2008-12-30 13:20:00,28.41,28.48,28.36,28.43,185900.0,19.2405,19.2879,19.2067,19.2541,185900.0
2008-12-30 13:30:00,28.42,28.42,28.35,28.38,127300.0,19.2473,19.2473,19.1999,19.2202,127300.0
2008-12-30 13:40:00,28.37,28.5,28.37,28.49,108300.0,19.2134,19.3015,19.2134,19.2947,108300.0
2008-12-30 13:50:00,28.49,28.5,28.35,28.37,213700.0,19.2947,19.3015,19.1999,19.2134,213700.0
2008-12-30 14:00:00,28.38,28.4,28.31,28.4,220400.0,19.2202,19.2338,19.1728,19.2338,220400.0
2008-12-30 14:10:00,28.39,28.49,28.37,28.46,326400.0,19.227,19.2947,19.2134,19.2744,326400.0
2008-12-30 14:20:00,28.47,28.55,28.45,28.53,327100.0,19.2812,19.3353,19.2676,19.3218,327100.0
2008-12-30 14:30:00,28.53,28.56,28.45,28.45,156700.0,19.3218,19.3421,19.2676,19.2676,156700.0
2008-12-30 14:40:00,28.46,28.53,28.42,28.47,267200.0,19.2744,19.3218,19.2473,19.2812,267200.0
2008-12-30 14:50:00,28.46,28.51,28.42,28.47,133500.0,19.2744,19.3083,19.2473,19.2812,133500.0
2008-12-30 15:00:00,28.47,28.5,28.38,28.39,180900.0,19.2812,19.3015,19.2202,19.227,180900.0
2008-12-30 15:10:00,28.39,28.44,28.34,28.41,280800.0,19.227,19.2608,19.1931,19.2405,280800.0
2008-12-30 15:20:00,28.4,28.47,28.32,28.41,285600.0,19.2338,19.2812,19.1796,19.2405,285600.0
2008-12-30 15:30:00,28.41,28.45,28.36,28.43,375500.0,19.2405,19.2676,19.2067,19.2541,375500.0
2008-12-30 15:40:00,28.43,28.52,28.38,28.39,738900.0,19.2541,19.315,19.2202,19.227,738900.0
2008-12-30 15:50:00,28.39,28.76,28.39,28.72,2227400.0,19.227,19.4776,19.227,19.4505,2227400.0
2008-12-30 16:00:00,28.75,28.75,28.52,28.61,1766000.0,19.4708,19.4708,19.315,19.376,1766000.0
2008-12-30 16:10:00,28.61,28.61,28.61,28.61,0.0,19.376,19.376,19.376,19.376,0.0
2008-12-31 09:30:00,28.61,28.75,28.46,28.65,322300.0,19.376,19.4708,19.2744,19.4031,322300.0
2008-12-31 09:40:00,28.65,28.74,28.59,28.73,253000.0,19.4031,19.464,19.3624,19.4572,253000.0
2008-12-31 09:50:00,28.72,28.83,28.69,28.81,366500.0,19.4505,19.525,19.4302,19.5114,366500.0
2008-12-31 10:00:00,28.82,28.9,28.81,28.88,244300.0,19.5182,19.5724,19.5114,19.5588,244300.0
2008-12-31 10:10:00,28.88,28.94,28.87,28.91,152900.0,19.5588,19.5995,19.5521,19.5791,152900.0
2008-12-31 10:20:00,28.9,28.93,28.83,28.91,238000.0,19.5724,19.5927,19.525,19.5791,238000.0
2008-12-31 10:30:00,28.91,28.94,28.82,28.89,262300.0,19.5791,19.5995,19.5182,19.5656,262300.0
2008-12-31 10:40:00,28.89,28.93,28.85,28.89,204300.0,19.5656,19.5927,19.5385,19.5656,204300.0
2008-12-31 10:50:00,28.89,28.94,28.83,28.9,212300.0,19.5656,19.5995,19.525,19.5724,212300.0
2008-12-31 11:00:00,28.9,28.9,28.85,28.85,134300.0,19.5724,19.5724,19.5385,19.5385,134300.0
2008-12-31 11:10:00,28.85,28.9,28.85,28.89,163300.0,19.5385,19.5724,19.5385,19.5656,163300.0
2008-12-31 11:20:00,28.89,28.99,28.85,28.99,293900.0,19.5656,19.6333,19.5385,19.6333,293900.0
2008-12-31 11:30:00,28.99,29.05,28.99,28.99,223300.0,19.6333,19.674,19.6333,19.6333,223300.0
2008-12-31 11:40:00,29.0,29.03,28.96,28.97,154300.0,19.6401,19.6604,19.613,19.6198,154300.0
2008-12-31 11:50:00,28.97,29.02,28.96,29.0,163300.0,19.6198,19.6536,19.613,19.6401,163300.0
2008-12-31 12:00:00,28.99,29.04,28.97,28.99,158900.0,19.6333,19.6672,19.6198,19.6333,158900.0
2008-12-31 12:10:00,28.99,29.01,28.92,28.94,185400.0,19.6333,19.6469,19.5859,19.5995,185400.0
2008-12-31 12:20:00,28.95,28.98,28.91,28.95,154600.0,19.6062,19.6266,19.5791,19.6062,154600.0
2008-12-31 12:30:00,28.96,28.98,28.94,28.97,98000.0,19.613,19.6266,19.5995,19.6198,98000.0
2008-12-31 12:40:00,28.97,29.08,28.97,29.05,189000.0,19.6198,19.6943,19.6198,19.674,189000.0
2008-12-31 12:50:00,29.05,29.1,29.01,29.09,215600.0,19.674,19.7078,19.6469,19.7011,215600.0
2008-12-31 13:00:00,29.1,29.13,28.95,28.95,500700.0,19.7078,19.7281,19.6062,19.6062,500700.0
2008-12-31 13:10:00,28.94,28.95,28.89,28.95,241600.0,19.5995,19.6062,19.5656,19.6062,241600.0
2008-12-31 13:20:00,28.95,28.96,28.85,28.86,218100.0,19.6062,19.613,19.5385,19.5453,218100.0
2008-12-31 13:30:00,28.86,28.9,28.83,28.9,284500.0,19.5453,19.5724,19.525,19.5724,284500.0
2008-12-31 13:40:00,28.9,28.92,28.88,28.9,93000.0,19.5724,19.5859,19.5588,19.5724,93000.0
2008-12-31 13:50:00,28.9,29.06,28.89,29.02,161500.0,19.5724,19.6807,19.5656,19.6536,161500.0
2008-12-31 14:00:00,29.02,29.14,29.01,29.02,317500.0,19.6536,19.7349,19.6469,19.6536,317500.0
2008-12-31 14:10:00,29.02,29.05,28.97,29.02,147100.0,19.6536,19.674,19.6198,19.6536,147100.0
2008-12-31 14:20:00,29.02,29.03,28.96,29.0,315500.0,19.6536,19.6604,19.613,19.6401,315500.0
2008-12-31 14:30:00,28.99,29.02,28.89,28.93,310600.0,19.6333,19.6536,19.5656,19.5927,310600.0
2008-12-31 14:40:00,28.93,28.97,28.92,28.96,233200.0,19.5927,19.6198,19.5859,19.613,233200.0
2008-12-31 14:50:00,28.96,29.13,28.96,29.05,317000.0,19.613,19.7281,19.613,19.674,317000.0
2008-12-31 15:00:00,29.05,29.14,29.04,29.07,279300.0,19.674,19.7349,19.6672,19.6875,279300.0
2008-12-31 15:10:00,29.06,29.07,28.98,29.04,312000.0,19.6807,19.6875,19.6266,19.6672,312000.0
2008-12-31 15:20:00,29.04,29.14,29.0,29.14,308000.0,19.6672,19.7349,19.6401,19.7349,308000.0
2008-12-31 15:30:00,29.13,29.25,29.05,29.22,750800.0,19.7281,19.8094,19.674,19.7891,750800.0
2008-12-31 15:40:00,29.22,29.22,28.98,29.14,920800.0,19.7891,19.7891,19.6266,19.7349,920800.0
2008-12-31 15:50:00,29.14,29.2,29.01,29.13,1506400.0,19.7349,19.7756,19.6469,19.7281,1506400.0
2008-12-31 16:00:00,29.13,29.18,28.79,28.85,1581000.0,19.7281,19.762,19.4979,19.5385,1581000.0
2008-12-31 16:10:00,28.85,28.85,28.78,28.85,7600.0,19.5385,19.5385,19.4911,19.5385,7600.0
2009-01-02 09:30:00,29.98,30.17,29.93,30.16,1032000.0,20.3038,20.4325,20.2699,20.4257,1032000.0
2009-01-02 09:40:00,30.16,30.21,30.08,30.08,764300.0,20.4257,20.4596,20.3715,20.3715,764300.0
2009-01-02 09:50:00,30.08,30.08,29.8,29.91,917900.0,20.3715,20.3715,20.1819,20.2564,917900.0
2009-01-02 10:00:00,29.9,29.96,29.86,29.93,502400.0,20.2496,20.2903,20.2225,20.2699,502400.0
2009-01-02 10:10:00,29.93,30.13,29.89,30.11,555500.0,20.2699,20.4054,20.2428,20.3918,555500.0
2009-01-02 10:20:00,30.11,30.26,30.11,30.23,617900.0,20.3918,20.4934,20.3918,20.4731,617900.0
2009-01-02 10:30:00,30.24,30.45,30.22,30.43,676500.0,20.4799,20.6221,20.4663,20.6086,676500.0
2009-01-02 10:40:00,30.44,30.48,30.36,30.39,433400.0,20.6153,20.6424,20.5612,20.5815,433400.0
2009-01-02 10:50:00,30.39,30.53,30.38,30.52,268300.0,20.5815,20.6763,20.5747,20.6695,268300.0
2009-01-02 11:00:00,30.52,30.56,30.48,30.54,423500.0,20.6695,20.6966,20.6424,20.6831,423500.0
2009-01-02 11:10:00,30.55,30.6,30.49,30.54,675200.0,20.6898,20.7237,20.6492,20.6831,675200.0
2009-01-02 11:20:00,30.54,30.6,30.54,30.6,164400.0,20.6831,20.7237,20.6831,20.7237,164400.0
2009-01-02 11:30:00,30.61,30.68,30.58,30.65,581900.0,20.7305,20.7779,20.7101,20.7576,581900.0
2009-01-02 11:40:00,30.65,30.66,30.61,30.64,408200.0,20.7576,20.7643,20.7305,20.7508,408200.0
2009-01-02 11:50:00,30.63,30.66,30.53,30.57,221200.0,20.744,20.7643,20.6763,20.7034,221200.0
2009-01-02 12:00:00,30.57,30.62,30.55,30.59,200200.0,20.7034,20.7372,20.6898,20.7169,200200.0
2009-01-02 12:10:00,30.6,30.64,30.57,30.61,166800.0,20.7237,20.7508,20.7034,20.7305,166800.0
2009-01-02 12:20:00,30.61,30.62,30.56,30.62,210500.0,20.7305,20.7372,20.6966,20.7372,210500.0
2009-01-02 12:30:00,30.62,30.73,30.61,30.72,321000.0,20.7372,20.8117,20.7305,20.805,321000.0
2009-01-02 12:40:00,30.72,30.77,30.68,30.69,504100.0,20.805,20.8388,20.7779,20.7846,504100.0
2009-01-02 12:50:00,30.68,30.7,30.62,30.64,161400.0,20.7779,20.7914,20.7372,20.7508,161400.0
2009-01-02 13:00:00,30.64,30.72,30.61,30.72,173600.0,20.7508,20.805,20.7305,20.805,173600.0
2009-01-02 13:10:00,30.72,30.77,30.7,30.75,215300.0,20.805,20.8388,20.7914,20.8253,215300.0
2009-01-02 13:20:00,30.74,30.85,30.72,30.82,363600.0,20.8185,20.893,20.805,20.8727,363600.0
2009-01-02 13:30:00,30.82,30.86,30.78,30.82,201000.0,20.8727,20.8998,20.8456,20.8727,201000.0
2009-01-02 13:40:00,30.82,30.9,30.81,30.82,349600.0,20.8727,20.9269,20.8659,20.8727,349600.0
2009-01-02 13:50:00,30.82,30.83,30.76,30.81,252100.0,20.8727,20.8795,20.8321,20.8659,252100.0
2009-01-02 14:00:00,30.81,30.82,30.75,30.79,213900.0,20.8659,20.8727,20.8253,20.8524,213900.0
2009-01-02 14:10:00,30.79,30.87,30.4,30.83,328000.0,20.8524,20.9065,20.5882,20.8795,328000.0
2009-01-02 14:20:00,30.84,30.94,30.82,30.91,345600.0,20.8862,20.954,20.8727,20.9336,345600.0
2009-01-02 14:30:00,30.92,30.99,30.9,30.98,454900.0,20.9404,20.9878,20.9269,20.981,454900.0
2009-01-02 14:40:00,30.98,31.0,30.91,30.93,278000.0,20.981,20.9946,20.9336,20.9472,278000.0
2009-01-02 14:50:00,30.93,31.01,30.91,31.01,315100.0,20.9472,21.0014,20.9336,21.0014,315100.0
2009-01-02 15:00:00,31.01,31.03,30.91,30.92,730200.0,21.0014,21.0149,20.9336,20.9404,730200.0
2009-01-02 15:10:00,30.92,31.0,30.88,31.0,422600.0,20.9404,20.9946,20.9133,20.9946,422600.0
2009-01-02 15:20:00,31.0,31.06,30.93,31.05,457700.0,20.9946,21.0352,20.9472,21.0285,457700.0
2009-01-02 15:30:00,31.05,31.07,30.99,31.07,1002300.0,21.0285,21.042,20.9878,21.042,1002300.0
2009-01-02 15:40:00,31.07,31.15,31.04,31.06,1328500.0,21.042,21.0962,21.0217,21.0352,1328500.0
2009-01-02 15:50:00,31.06,31.19,30.94,31.1,3646800.0,21.0352,21.1233,20.954,21.0623,3646800.0
2009-01-02 16:00:00,31.1,31.13,30.95,30.96,3975700.0,21.0623,21.0826,20.9607,20.9675,3975700.0
2009-01-02 16:10:00,30.96,30.96,30.89,30.89,9600.0,20.9675,20.9675,20.9201,20.9201,9600.0
2009-01-05 09:30:00,31.26,31.49,31.25,31.39,1235400.0,21.1707,21.3264,21.1639,21.2587,1235400.0
2009-01-05 09:40:00,31.39,31.42,31.26,31.26,894600.0,21.2587,21.279,21.1707,21.1707,894600.0
2009-01-05 09:50:00,31.26,31.27,31.13,31.25,631500.0,21.1707,21.1774,21.0826,21.1639,631500.0
2009-01-05 10:00:00,31.26,31.42,31.26,31.42,680600.0,21.1707,21.279,21.1707,21.279,680600.0
2009-01-05 10:10:00,31.43,31.55,31.39,31.42,1142900.0,21.2858,21.3671,21.2587,21.279,1142900.0
2009-01-05 10:20:00,31.43,31.58,31.42,31.57,400200.0,21.2858,21.3874,21.279,21.3806,400200.0
2009-01-05 10:30:00,31.57,31.68,31.53,31.68,528600.0,21.3806,21.4551,21.3535,21.4551,528600.0
2009-01-05 10:40:00,31.68,31.77,31.62,31.71,578600.0,21.4551,21.5161,21.4145,21.4754,578600.0
2009-01-05 10:50:00,31.72,31.86,31.7,31.79,1681400.0,21.4822,21.577,21.4687,21.5296,1681400.0
2009-01-05 11:00:00,31.79,31.8,31.69,31.76,401300.0,21.5296,21.5364,21.4619,21.5093,401300.0
2009-01-05 11:10:00,31.75,31.82,31.72,31.73,368900.0,21.5025,21.5499,21.4822,21.489,368900.0
2009-01-05 11:20:00,31.73,31.74,31.6,31.61,426800.0,21.489,21.4958,21.4009,21.4077,426800.0
2009-01-05 11:30:00,31.6,31.66,31.57,31.65,330000.0,21.4009,21.4416,21.3806,21.4348,330000.0
2009-01-05 11:40:00,31.65,31.71,31.64,31.68,261900.0,21.4348,21.4754,21.428,21.4551,261900.0
2009-01-05 11:50:00,31.68,31.69,31.52,31.53,450000.0,21.4551,21.4619,21.3468,21.3535,450000.0
2009-01-05 12:00:00,31.53,31.61,31.52,31.61,181000.0,21.3535,21.4077,21.3468,21.4077,181000.0
2009-01-05 12:10:00,31.61,31.74,31.6,31.74,353500.0,21.4077,21.4958,21.4009,21.4958,353500.0
2009-01-05 12:20:00,31.74,31.77,31.68,31.71,313800.0,21.4958,21.5161,21.4551,21.4754,313800.0
2009-01-05 12:30:00,31.7,31.71,31.58,31.63,222500.0,21.4687,21.4754,21.3874,21.4213,222500.0
2009-01-05 12:40:00,31.63,31.65,31.53,31.56,402100.0,21.4213,21.4348,21.3535,21.3738,402100.0
2009-01-05 12:50:00,31.56,31.56,31.45,31.56,306600.0,21.3738,21.3738,21.2994,21.3738,306600.0
2009-01-05 13:00:00,31.56,31.68,31.56,31.64,201300.0,21.3738,21.4551,21.3738,21.428,201300.0
2009-01-05 13:10:00,31.64,31.65,31.56,31.6,259300.0,21.428,21.4348,21.3738,21.4009,259300.0
2009-01-05 13:20:00,31.6,31.72,31.6,31.63,322600.0,21.4009,21.4822,21.4009,21.4213,322600.0
2009-01-05 13:30:00,31.63,31.67,31.56,31.57,276000.0,21.4213,21.4483,21.3738,21.3806,276000.0
2009-01-05 13:40:00,31.56,31.7,31.55,31.67,308800.0,21.3738,21.4687,21.3671,21.4483,308800.0
2009-01-05 13:50:00,31.68,31.83,31.65,31.74,453100.0,21.4551,21.5567,21.4348,21.4958,453100.0
2009-01-05 14:00:00,31.75,31.87,31.74,31.77,368300.0,21.5025,21.5838,21.4958,21.5161,368300.0
2009-01-05 14:10:00,31.77,31.81,31.63,31.65,409000.0,21.5161,21.5432,21.4213,21.4348,409000.0
2009-01-05 14:20:00,31.66,31.67,31.54,31.54,558900.0,21.4416,21.4483,21.3603,21.3603,558900.0
2009-01-05 14:30:00,31.53,31.58,31.47,31.53,379700.0,21.3535,21.3874,21.3129,21.3535,379700.0
2009-01-05 14:40:00,31.54,31.63,31.43,31.49,839300.0,21.3603,21.4213,21.2858,21.3264,839300.0
2009-01-05 14:50:00,31.48,31.5,31.39,31.44,385600.0,21.3197,21.3332,21.2587,21.2926,385600.0
2009-01-05 15:00:00,31.44,31.6,31.43,31.5,395400.0,21.2926,21.4009,21.2858,21.3332,395400.0
2009-01-05 15:10:00,31.49,31.56,31.3,31.35,526700.0,21.3264,21.3738,21.1978,21.2316,526700.0
2009-01-05 15:20:00,31.35,31.38,31.27,31.29,494100.0,21.2316,21.2519,21.1774,21.191,494100.0
2009-01-05 15:30:00,31.29,31.45,31.24,31.42,685000.0,21.191,21.2994,21.1571,21.279,685000.0
2009-01-05 15:40:00,31.42,31.52,31.31,31.33,996300.0,21.279,21.3468,21.2045,21.2181,996300.0
2009-01-05 15:50:00,31.34,31.54,31.33,31.48,1874100.0,21.2249,21.3603,21.2181,21.3197,1874100.0
2009-01-05 16:00:00,31.53,31.55,31.46,31.55,1971500.0,21.3535,21.3671,21.3061,21.3671,1971500.0
2009-01-05 16:10:00,31.57,31.57,31.57,31.57,300.0,21.3806,21.3806,21.3806,21.3806,300.0
2009-01-06 09:30:00,31.69,31.95,31.69,31.9,1548000.0,21.4619,21.638,21.4619,21.6041,1548000.0
2009-01-06 09:40:00,31.9,32.06,31.86,32.06,1293800.0,21.6041,21.7125,21.577,21.7125,1293800.0
2009-01-06 09:50:00,32.06,32.2,32.03,32.08,1029700.0,21.7125,21.8073,21.6922,21.726,1029700.0
2009-01-06 10:00:00,32.09,32.14,31.87,31.88,835200.0,21.7328,21.7667,21.5838,21.5906,835200.0
2009-01-06 10:10:00,31.87,31.88,31.64,31.65,701600.0,21.5838,21.5906,21.428,21.4348,701600.0
2009-01-06 10:20:00,31.65,31.71,31.56,31.58,692700.0,21.4348,21.4754,21.3738,21.3874,692700.0
2009-01-06 10:30:00,31.59,31.7,31.58,31.69,559400.0,21.3942,21.4687,21.3874,21.4619,559400.0
2009-01-06 10:40:00,31.7,31.73,31.66,31.68,465800.0,21.4687,21.489,21.4416,21.4551,465800.0
2009-01-06 10:50:00,31.67,31.7,31.58,31.63,724500.0,21.4483,21.4687,21.3874,21.4213,724500.0
2009-01-06 11:00:00,31.63,31.64,31.4,31.4,489200.0,21.4213,21.428,21.2655,21.2655,489200.0
2009-01-06 11:10:00,31.4,31.58,31.4,31.57,598600.0,21.2655,21.3874,21.2655,21.3806,598600.0
2009-01-06 11:20:00,31.57,31.58,31.46,31.48,1106300.0,21.3806,21.3874,21.3061,21.3197,1106300.0
2009-01-06 11:30:00,31.48,31.54,31.47,31.49,673500.0,21.3197,21.3603,21.3129,21.3264,673500.0
2009-01-06 11:40:00,31.5,31.56,31.48,31.55,720900.0,21.3332,21.3738,21.3197,21.3671,720900.0
2009-01-06 11:50:00,31.55,31.55,31.45,31.48,353800.0,21.3671,21.3671,21.2994,21.3197,353800.0
2009-01-06 12:00:00,31.49,31.57,31.45,31.56,247300.0,21.3264,21.3806,21.2994,21.3738,247300.0
2009-01-06 12:10:00,31.57,31.61,31.54,31.55,260100.0,21.3806,21.4077,21.3603,21.3671,260100.0
2009-01-06 12:20:00,31.55,31.57,31.49,31.5,205300.0,21.3671,21.3806,21.3264,21.3332,205300.0
2009-01-06 12:30:00,31.5,31.65,31.49,31.65,394300.0,21.3332,21.4348,21.3264,21.4348,394300.0
2009-01-06 12:40:00,31.64,31.69,31.6,31.69,493200.0,21.428,21.4619,21.4009,21.4619,493200.0
2009-01-06 12:50:00,31.69,31.7,31.67,31.69,293700.0,21.4619,21.4687,21.4483,21.4619,293700.0
2009-01-06 13:00:00,31.69,31.7,31.54,31.61,381300.0,21.4619,21.4687,21.3603,21.4077,381300.0
2009-01-06 13:10:00,31.6,31.61,31.47,31.48,272200.0,21.4009,21.4077,21.3129,21.3197,272200.0
2009-01-06 13:20:00,31.47,31.52,31.42,31.48,458900.0,21.3129,21.3468,21.279,21.3197,458900.0
2009-01-06 13:30:00,31.49,31.54,31.4,31.48,495000.0,21.3264,21.3603,21.2655,21.3197,495000.0
2009-01-06 13:40:00,31.49,31.57,31.44,31.56,297800.0,21.3264,21.3806,21.2926,21.3738,297800.0
2009-01-06 13:50:00,31.56,31.6,31.52,31.56,319300.0,21.3738,21.4009,21.3468,21.3738,319300.0
2009-01-06 14:00:00,31.56,31.56,31.4,31.51,574300.0,21.3738,21.3738,21.2655,21.34,574300.0
2009-01-06 14:10:00,31.52,31.72,31.51,31.67,570700.0,21.3468,21.4822,21.34,21.4483,570700.0
2009-01-06 14:20:00,31.67,31.74,31.62,31.74,635100.0,21.4483,21.4958,21.4145,21.4958,635100.0
2009-01-06 14:30:00,31.74,31.82,31.7,31.73,672300.0,21.4958,21.5499,21.4687,21.489,672300.0
2009-01-06 14:40:00,31.73,31.9,31.73,31.89,481400.0,21.489,21.6041,21.489,21.5973,481400.0
2009-01-06 14:50:00,31.9,31.9,31.8,31.84,575000.0,21.6041,21.6041,21.5364,21.5635,575000.0
2009-01-06 15:00:00,31.85,31.87,31.69,31.7,481100.0,21.5702,21.5838,21.4619,21.4687,481100.0
2009-01-06 15:10:00,31.7,31.74,31.59,31.59,565800.0,21.4687,21.4958,21.3942,21.3942,565800.0
2009-01-06 15:20:00,31.59,31.61,31.5,31.54,717700.0,21.3942,21.4077,21.3332,21.3603,717700.0
2009-01-06 15:30:00,31.53,31.64,31.41,31.47,1150000.0,21.3535,21.428,21.2723,21.3129,1150000.0
2009-01-06 15:40:00,31.48,31.64,31.48,31.57,1219800.0,21.3197,21.428,21.3197,21.3806,1219800.0
2009-01-06 15:50:00,31.57,31.64,31.47,31.58,1816100.0,21.3806,21.428,21.3129,21.3874,1816100.0
2009-01-06 16:00:00,31.58,31.6,31.53,31.59,3463200.0,21.3874,21.4009,21.3535,21.3942,3463200.0
2009-01-06 16:10:00,31.45,31.45,31.45,31.45,2000.0,21.2994,21.2994,21.2994,21.2994,2000.0
2009-01-07 09:30:00,29.88,29.9,29.56,29.57,2831400.0,20.2361,20.2496,20.0194,20.0261,2831400.0
2009-01-07 09:40:00,29.59,29.73,29.52,29.68,2492000.0,20.0397,20.1345,19.9923,20.1006,2492000.0
2009-01-07 09:50:00,29.68,29.81,29.63,29.76,1602400.0,20.1006,20.1887,20.0668,20.1548,1602400.0
2009-01-07 10:00:00,29.77,29.83,29.67,29.72,974100.0,20.1616,20.2022,20.0939,20.1277,974100.0
2009-01-07 10:10:00,29.72,29.78,29.54,29.58,975300.0,20.1277,20.1684,20.0058,20.0329,975300.0
2009-01-07 10:20:00,29.57,29.57,29.39,29.54,1420100.0,20.0261,20.0261,19.9042,20.0058,1420100.0
2009-01-07 10:30:00,29.53,29.53,29.41,29.48,767900.0,19.999,19.999,19.9178,19.9652,767900.0
2009-01-07 10:40:00,29.49,29.59,29.48,29.56,911100.0,19.972,20.0397,19.9652,20.0194,911100.0
2009-01-07 10:50:00,29.57,29.61,29.5,29.59,573200.0,20.0261,20.0532,19.9787,20.0397,573200.0
2009-01-07 11:00:00,29.58,29.69,29.5,29.66,539300.0,20.0329,20.1074,19.9787,20.0871,539300.0
2009-01-07 11:10:00,29.65,29.65,29.54,29.55,471800.0,20.0803,20.0803,20.0058,20.0126,471800.0
2009-01-07 11:20:00,29.55,29.68,29.53,29.64,1412900.0,20.0126,20.1006,19.999,20.0735,1412900.0
2009-01-07 11:30:00,29.64,29.71,29.63,29.71,456600.0,20.0735,20.1209,20.0668,20.1209,456600.0
2009-01-07 11:40:00,29.71,29.8,29.69,29.79,519100.0,20.1209,20.1819,20.1074,20.1751,519100.0
2009-01-07 11:50:00,29.79,29.81,29.69,29.71,574800.0,20.1751,20.1887,20.1074,20.1209,574800.0
2009-01-07 12:00:00,29.72,29.74,29.64,29.71,326900.0,20.1277,20.1413,20.0735,20.1209,326900.0
2009-01-07 12:10:00,29.71,29.77,29.68,29.71,328300.0,20.1209,20.1616,20.1006,20.1209,328300.0
2009-01-07 12:20:00,29.72,29.72,29.6,29.69,774100.0,20.1277,20.1277,20.0464,20.1074,774100.0
2009-01-07 12:30:00,29.69,29.69,29.58,29.67,455000.0,20.1074,20.1074,20.0329,20.0939,455000.0
2009-01-07 12:40:00,29.68,29.74,29.64,29.67,402000.0,20.1006,20.1413,20.0735,20.0939,402000.0
2009-01-07 12:50:00,29.68,29.68,29.54,29.54,285300.0,20.1006,20.1006,20.0058,20.0058,285300.0
2009-01-07 13:00:00,29.53,29.6,29.52,29.58,367800.0,19.999,20.0464,19.9923,20.0329,367800.0
2009-01-07 13:10:00,29.58,29.63,29.54,29.61,184400.0,20.0329,20.0668,20.0058,20.0532,184400.0
2009-01-07 13:20:00,29.6,29.64,29.58,29.62,373600.0,20.0464,20.0735,20.0329,20.06,373600.0
2009-01-07 13:30:00,29.62,29.65,29.58,29.6,213000.0,20.06,20.0803,20.0329,20.0464,213000.0
2009-01-07 13:40:00,29.6,29.6,29.5,29.51,801400.0,20.0464,20.0464,19.9787,19.9855,801400.0
2009-01-07 13:50:00,29.51,29.51,29.42,29.43,408300.0,19.9855,19.9855,19.9245,19.9313,408300.0
2009-01-07 14:00:00,29.42,29.46,29.36,29.4,479200.0,19.9245,19.9516,19.8839,19.911,479200.0
2009-01-07 14:10:00,29.39,29.47,29.35,29.38,436400.0,19.9042,19.9584,19.8771,19.8975,436400.0
2009-01-07 14:20:00,29.37,29.42,29.3,29.31,440900.0,19.8907,19.9245,19.8433,19.85,440900.0
2009-01-07 14:30:00,29.31,29.4,29.28,29.36,552400.0,19.85,19.911,19.8297,19.8839,552400.0
2009-01-07 14:40:00,29.37,29.44,29.31,29.35,566200.0,19.8907,19.9381,19.85,19.8771,566200.0
2009-01-07 14:50:00,29.35,29.36,29.26,29.32,439600.0,19.8771,19.8839,19.8162,19.8568,439600.0
2009-01-07 15:00:00,29.31,29.33,29.16,29.2,627900.0,19.85,19.8636,19.7485,19.7756,627900.0
2009-01-07 15:10:00,29.2,29.27,29.18,29.26,704000.0,19.7756,19.823,19.762,19.8162,704000.0
2009-01-07 15:20:00,29.25,29.35,29.24,29.32,981300.0,19.8094,19.8771,19.8026,19.8568,981300.0
2009-01-07 15:30:00,29.32,29.39,29.23,29.24,1094200.0,19.8568,19.9042,19.7959,19.8026,1094200.0
2009-01-07 15:40:00,29.24,29.3,29.19,29.21,1205600.0,19.8026,19.8433,19.7688,19.7823,1205600.0
2009-01-07 15:50:00,29.2,29.39,29.14,29.29,5579100.0,19.7756,19.9042,19.7349,19.8365,5579100.0
2009-01-07 16:00:00,29.29,29.39,29.23,29.32,3869800.0,19.8365,19.9042,19.7959,19.8568,3869800.0
2009-01-07 16:10:00,29.31,29.31,29.31,29.31,500.0,19.85,19.85,19.85,19.85,500.0
2009-01-08 09:30:00,28.29,28.38,28.19,28.31,1852200.0,19.1593,19.2202,19.0915,19.1728,1852200.0
2009-01-08 09:40:00,28.31,28.39,28.25,28.26,1384800.0,19.1728,19.227,19.1322,19.1389,1384800.0
2009-01-08 09:50:00,28.26,28.26,28.15,28.21,835000.0,19.1389,19.1389,19.0644,19.1051,835000.0
2009-01-08 10:00:00,28.21,28.35,28.18,28.31,495500.0,19.1051,19.1999,19.0848,19.1728,495500.0
2009-01-08 10:10:00,28.31,28.33,28.2,28.21,763600.0,19.1728,19.1863,19.0983,19.1051,763600.0
2009-01-08 10:20:00,28.22,28.31,28.21,28.29,551100.0,19.1119,19.1728,19.1051,19.1593,551100.0
2009-01-08 10:30:00,28.29,28.41,28.24,28.37,750400.0,19.1593,19.2405,19.1254,19.2134,750400.0
2009-01-08 10:40:00,28.37,28.4,28.32,28.36,1176600.0,19.2134,19.2338,19.1796,19.2067,1176600.0
2009-01-08 10:50:00,28.36,28.46,28.34,28.44,719800.0,19.2067,19.2744,19.1931,19.2608,719800.0
2009-01-08 11:00:00,28.45,28.55,28.41,28.51,1011700.0,19.2676,19.3353,19.2405,19.3083,1011700.0
2009-01-08 11:10:00,28.5,28.58,28.46,28.56,678100.0,19.3015,19.3557,19.2744,19.3421,678100.0
2009-01-08 11:20:00,28.57,28.61,28.39,28.4,702200.0,19.3489,19.376,19.227,19.2338,702200.0
2009-01-08 11:30:00,28.41,28.42,28.33,28.38,448800.0,19.2405,19.2473,19.1863,19.2202,448800.0
2009-01-08 11:40:00,28.38,28.45,28.37,28.44,394800.0,19.2202,19.2676,19.2134,19.2608,394800.0
2009-01-08 11:50:00,28.44,28.44,28.35,28.38,330300.0,19.2608,19.2608,19.1999,19.2202,330300.0
2009-01-08 12:00:00,28.4,28.47,28.37,28.47,250700.0,19.2338,19.2812,19.2134,19.2812,250700.0
2009-01-08 12:10:00,28.48,28.52,28.45,28.46,390000.0,19.2879,19.315,19.2676,19.2744,390000.0
2009-01-08 12:20:00,28.46,28.49,28.42,28.48,236800.0,19.2744,19.2947,19.2473,19.2879,236800.0
2009-01-08 12:30:00,28.47,28.49,28.43,28.45,166900.0,19.2812,19.2947,19.2541,19.2676,166900.0
2009-01-08 12:40:00,28.45,28.53,28.44,28.53,270700.0,19.2676,19.3218,19.2608,19.3218,270700.0
2009-01-08 12:50:00,28.53,28.61,28.44,28.46,433200.0,19.3218,19.376,19.2608,19.2744,433200.0
2009-01-08 13:00:00,28.47,28.49,28.41,28.41,303800.0,19.2812,19.2947,19.2405,19.2405,303800.0
2009-01-08 13:10:00,28.42,28.43,28.36,28.37,388400.0,19.2473,19.2541,19.2067,19.2134,388400.0
2009-01-08 13:20:00,28.37,28.45,28.36,28.37,308000.0,19.2134,19.2676,19.2067,19.2134,308000.0
2009-01-08 13:30:00,28.36,28.39,28.35,28.36,219600.0,19.2067,19.227,19.1999,19.2067,219600.0
2009-01-08 13:40:00,28.36,28.46,28.35,28.42,384700.0,19.2067,19.2744,19.1999,19.2473,384700.0
2009-01-08 13:50:00,28.42,28.44,28.33,28.39,545400.0,19.2473,19.2608,19.1863,19.227,545400.0
2009-01-08 14:00:00,28.39,28.52,28.37,28.49,299900.0,19.227,19.315,19.2134,19.2947,299900.0
2009-01-08 14:10:00,28.49,28.59,28.46,28.54,476100.0,19.2947,19.3624,19.2744,19.3286,476100.0
2009-01-08 14:20:00,28.54,28.58,28.47,28.49,276300.0,19.3286,19.3557,19.2812,19.2947,276300.0
2009-01-08 14:30:00,28.48,28.51,28.43,28.51,178100.0,19.2879,19.3083,19.2541,19.3083,178100.0
2009-01-08 14:40:00,28.5,28.66,28.48,28.62,825000.0,19.3015,19.4098,19.2879,19.3827,825000.0
2009-01-08 14:50:00,28.63,28.76,28.62,28.7,712300.0,19.3895,19.4776,19.3827,19.4369,712300.0
2009-01-08 15:00:00,28.7,28.8,28.62,28.64,442400.0,19.4369,19.5047,19.3827,19.3963,442400.0
2009-01-08 15:10:00,28.63,28.67,28.6,28.61,488700.0,19.3895,19.4166,19.3692,19.376,488700.0
2009-01-08 15:20:00,28.61,28.66,28.55,28.62,442700.0,19.376,19.4098,19.3353,19.3827,442700.0
2009-01-08 15:30:00,28.63,28.67,28.56,28.62,596400.0,19.3895,19.4166,19.3421,19.3827,596400.0
2009-01-08 15:40:00,28.62,28.77,28.62,28.76,1159200.0,19.3827,19.4843,19.3827,19.4776,1159200.0
2009-01-08 15:50:00,28.77,28.83,28.7,28.78,1656100.0,19.4843,19.525,19.4369,19.4911,1656100.0
2009-01-08 16:00:00,28.78,28.82,28.77,28.81,804300.0,19.4911,19.5182,19.4843,19.5114,804300.0
2009-01-08 16:10:00,28.8,28.84,28.8,28.84,20200.0,19.5047,19.5317,19.5047,19.5317,20200.0
2009-01-09 09:30:00,28.4,28.46,28.08,28.09,1140700.0,19.2338,19.2744,19.017,19.0238,1140700.0
2009-01-09 09:40:00,28.08,28.09,27.62,27.65,2647700.0,19.017,19.0238,18.7055,18.7258,2647700.0
2009-01-09 09:50:00,27.65,27.72,27.59,27.66,1634600.0,18.7258,18.7732,18.6852,18.7326,1634600.0
2009-01-09 10:00:00,27.65,27.78,27.59,27.78,1358700.0,18.7258,18.8139,18.6852,18.8139,1358700.0
2009-01-09 10:10:00,27.78,27.81,27.69,27.7,697400.0,18.8139,18.8342,18.7529,18.7597,697400.0
2009-01-09 10:20:00,27.7,27.73,27.65,27.72,611100.0,18.7597,18.78,18.7258,18.7732,611100.0
2009-01-09 10:30:00,27.71,27.71,27.6,27.67,788100.0,18.7665,18.7665,18.692,18.7394,788100.0
2009-01-09 10:40:00,27.67,27.75,27.61,27.74,465100.0,18.7394,18.7935,18.6987,18.7868,465100.0
2009-01-09 10:50:00,27.74,27.8,27.69,27.76,400400.0,18.7868,18.8274,18.7529,18.8003,400400.0
2009-01-09 11:00:00,27.75,27.83,27.69,27.81,464800.0,18.7935,18.8477,18.7529,18.8342,464800.0
2009-01-09 11:10:00,27.8,27.81,27.73,27.77,478500.0,18.8274,18.8342,18.78,18.8071,478500.0
2009-01-09 11:20:00,27.77,27.95,27.77,27.88,519800.0,18.8071,18.929,18.8071,18.8816,519800.0
2009-01-09 11:30:00,27.88,27.9,27.82,27.87,569700.0,18.8816,18.8951,18.841,18.8748,569700.0
2009-01-09 11:40:00,27.87,27.89,27.72,27.74,461000.0,18.8748,18.8884,18.7732,18.7868,461000.0
2009-01-09 11:50:00,27.74,27.81,27.67,27.81,525200.0,18.7868,18.8342,18.7394,18.8342,525200.0
2009-01-09 12:00:00,27.81,27.87,27.77,27.85,329300.0,18.8342,18.8748,18.8071,18.8613,329300.0
2009-01-09 12:10:00,27.84,27.87,27.76,27.81,274900.0,18.8545,18.8748,18.8003,18.8342,274900.0
2009-01-09 12:20:00,27.8,27.85,27.78,27.79,185400.0,18.8274,18.8613,18.8139,18.8206,185400.0
2009-01-09 12:30:00,27.79,27.88,27.77,27.83,276100.0,18.8206,18.8816,18.8071,18.8477,276100.0
2009-01-09 12:40:00,27.83,27.84,27.75,27.79,231000.0,18.8477,18.8545,18.7935,18.8206,231000.0
2009-01-09 12:50:00,27.79,27.87,27.79,27.83,304700.0,18.8206,18.8748,18.8206,18.8477,304700.0
2009-01-09 13:00:00,27.83,27.93,27.78,27.79,374500.0,18.8477,18.9154,18.8139,18.8206,374500.0
2009-01-09 13:10:00,27.79,27.83,27.74,27.8,424300.0,18.8206,18.8477,18.7868,18.8274,424300.0
2009-01-09 13:20:00,27.81,27.82,27.7,27.77,550900.0,18.8342,18.841,18.7597,18.8071,550900.0
2009-01-09 13:30:00,27.76,27.85,27.7,27.8,273600.0,18.8003,18.8613,18.7597,18.8274,273600.0
2009-01-09 13:40:00,27.8,27.9,27.8,27.89,114300.0,18.8274,18.8951,18.8274,18.8884,114300.0
2009-01-09 13:50:00,27.9,27.9,27.81,27.83,265600.0,18.8951,18.8951,18.8342,18.8477,265600.0
2009-01-09 14:00:00,27.83,27.89,27.81,27.89,424500.0,18.8477,18.8884,18.8342,18.8884,424500.0
2009-01-09 14:10:00,27.9,28.03,27.84,28.01,331800.0,18.8951,18.9832,18.8545,18.9696,331800.0
2009-01-09 14:20:00,28.02,28.05,27.93,27.97,536800.0,18.9764,18.9967,18.9154,18.9425,536800.0
2009-01-09 14:30:00,27.96,28.1,27.96,28.07,709300.0,18.9358,19.0306,18.9358,19.0103,709300.0
2009-01-09 14:40:00,28.06,28.17,27.75,28.08,910800.0,19.0035,19.078,18.7935,19.017,910800.0
2009-01-09 14:50:00,28.09,28.12,28.04,28.09,198700.0,19.0238,19.0441,18.9899,19.0238,198700.0
2009-01-09 15:00:00,28.09,28.15,28.0,28.01,274600.0,19.0238,19.0644,18.9629,18.9696,274600.0
2009-01-09 15:10:00,28.01,28.02,27.85,27.91,880500.0,18.9696,18.9764,18.8613,18.9019,880500.0
2009-01-09 15:20:00,27.92,27.93,27.81,27.9,441800.0,18.9087,18.9154,18.8342,18.8951,441800.0
2009-01-09 15:30:00,27.9,28.03,27.89,28.0,521500.0,18.8951,18.9832,18.8884,18.9629,521500.0
2009-01-09 15:40:00,28.0,28.02,27.79,27.8,1483000.0,18.9629,18.9764,18.8206,18.8274,1483000.0
2009-01-09 15:50:00,27.8,27.84,27.65,27.66,2667700.0,18.8274,18.8545,18.7258,18.7326,2667700.0
2009-01-09 16:00:00,27.71,27.78,27.64,27.67,2303200.0,18.7665,18.8139,18.719,18.7394,2303200.0
2009-01-09 16:10:00,27.6,27.66,27.43,27.5,74700.0,18.692,18.7326,18.5768,18.6242,74700.0
2009-01-12 09:30:00,27.02,27.07,26.73,26.73,1567500.0,18.2992,18.333,18.1028,18.1028,1567500.0
2009-01-12 09:40:00,26.73,26.76,26.54,26.6,1599400.0,18.1028,18.1231,17.9741,18.0147,1599400.0
2009-01-12 09:50:00,26.6,26.74,26.55,26.74,943100.0,18.0147,18.1095,17.9809,18.1095,943100.0
2009-01-12 10:00:00,26.73,26.75,26.55,26.61,1039600.0,18.1028,18.1163,17.9809,18.0215,1039600.0
2009-01-12 10:10:00,26.61,26.66,26.54,26.61,663200.0,18.0215,18.0553,17.9741,18.0215,663200.0
2009-01-12 10:20:00,26.6,26.61,26.5,26.6,586200.0,18.0147,18.0215,17.947,18.0147,586200.0
2009-01-12 10:30:00,26.6,26.67,26.56,26.65,769400.0,18.0147,18.0621,17.9876,18.0486,769400.0
2009-01-12 10:40:00,26.65,26.72,26.63,26.65,481300.0,18.0486,18.096,18.035,18.0486,481300.0
2009-01-12 10:50:00,26.66,26.69,26.6,26.61,331800.0,18.0553,18.0757,18.0147,18.0215,331800.0
2009-01-12 11:00:00,26.6,26.61,26.55,26.57,210900.0,18.0147,18.0215,17.9809,17.9944,210900.0
2009-01-12 11:10:00,26.57,26.58,26.42,26.46,768700.0,17.9944,18.0012,17.8928,17.9199,768700.0
2009-01-12 11:20:00,26.46,26.49,26.43,26.46,690200.0,17.9199,17.9402,17.8996,17.9199,690200.0
2009-01-12 11:30:00,26.46,26.48,26.32,26.36,798100.0,17.9199,17.9334,17.8251,17.8522,798100.0
2009-01-12 11:40:00,26.36,26.44,26.32,26.42,586200.0,17.8522,17.9064,17.8251,17.8928,586200.0
2009-01-12 11:50:00,26.43,26.44,26.39,26.4,278100.0,17.8996,17.9064,17.8725,17.8793,278100.0
2009-01-12 12:00:00,26.39,26.39,26.3,26.35,733900.0,17.8725,17.8725,17.8115,17.8454,733900.0
2009-01-12 12:10:00,26.36,26.41,26.33,26.36,443700.0,17.8522,17.886,17.8319,17.8522,443700.0
2009-01-12 12:20:00,26.38,26.38,26.32,26.34,155500.0,17.8657,17.8657,17.8251,17.8386,155500.0
2009-01-12 12:30:00,26.34,26.45,26.33,26.43,224800.0,17.8386,17.9131,17.8319,17.8996,224800.0
2009-01-12 12:40:00,26.43,26.46,26.4,26.42,192900.0,17.8996,17.9199,17.8793,17.8928,192900.0
2009-01-12 12:50:00,26.41,26.44,26.35,26.38,128900.0,17.886,17.9064,17.8454,17.8657,128900.0
2009-01-12 13:00:00,26.38,26.44,26.36,26.44,577600.0,17.8657,17.9064,17.8522,17.9064,577600.0
2009-01-12 13:10:00,26.44,27.0,26.44,26.5,609200.0,17.9064,18.2856,17.9064,17.947,609200.0
2009-01-12 13:20:00,26.5,26.5,26.41,26.42,134600.0,17.947,17.947,17.886,17.8928,134600.0
2009-01-12 13:30:00,26.41,26.42,26.38,26.4,135600.0,17.886,17.8928,17.8657,17.8793,135600.0
2009-01-12 13:40:00,26.39,26.52,26.39,26.51,253400.0,17.8725,17.9605,17.8725,17.9538,253400.0
2009-01-12 13:50:00,26.51,26.52,26.37,26.38,228200.0,17.9538,17.9605,17.8589,17.8657,228200.0
2009-01-12 14:00:00,26.39,26.39,26.27,26.3,343900.0,17.8725,17.8725,17.7912,17.8115,343900.0
2009-01-12 14:10:00,26.3,26.32,26.26,26.26,197100.0,17.8115,17.8251,17.7845,17.7845,197100.0
2009-01-12 14:20:00,26.27,26.28,26.22,26.25,396000.0,17.7912,17.798,17.7574,17.7777,396000.0
2009-01-12 14:30:00,26.25,26.29,26.2,26.26,422400.0,17.7777,17.8048,17.7438,17.7845,422400.0
2009-01-12 14:40:00,26.26,26.26,26.14,26.15,438100.0,17.7845,17.7845,17.7032,17.71,438100.0
2009-01-12 14:50:00,26.16,26.2,26.11,26.14,444400.0,17.7167,17.7438,17.6829,17.7032,444400.0
2009-01-12 15:00:00,26.14,26.24,26.08,26.13,963500.0,17.7032,17.7709,17.6625,17.6964,963500.0
2009-01-12 15:10:00,26.13,26.14,26.04,26.1,1372200.0,17.6964,17.7032,17.6355,17.6761,1372200.0
2009-01-12 15:20:00,26.1,26.2,26.08,26.12,904000.0,17.6761,17.7438,17.6625,17.6896,904000.0
2009-01-12 15:30:00,26.12,26.16,26.03,26.05,1291400.0,17.6896,17.7167,17.6287,17.6422,1291400.0
2009-01-12 15:40:00,26.06,26.22,26.0,26.2,1441300.0,17.649,17.7574,17.6084,17.7438,1441300.0
2009-01-12 15:50:00,26.2,26.3,26.11,26.17,4400200.0,17.7438,17.8115,17.6829,17.7235,4400200.0
2009-01-12 16:00:00,26.16,26.25,26.13,26.19,5270300.0,17.7167,17.7777,17.6964,17.737,5270300.0
2009-01-12 16:10:00,26.18,26.25,26.15,26.25,11300.0,17.7303,17.7777,17.71,17.7777,11300.0
2009-01-13 09:30:00,25.69,25.86,25.51,25.75,2139800.0,17.3984,17.5136,17.2765,17.4391,2139800.0
2009-01-13 09:40:00,25.75,26.07,25.72,26.05,2053900.0,17.4391,17.6558,17.4187,17.6422,2053900.0
2009-01-13 09:50:00,26.05,26.12,25.99,26.02,1944000.0,17.6422,17.6896,17.6016,17.6219,1944000.0
2009-01-13 10:00:00,26.03,26.13,25.95,26.06,1623400.0,17.6287,17.6964,17.5745,17.649,1623400.0
2009-01-13 10:10:00,26.06,26.13,25.96,25.98,1112300.0,17.649,17.6964,17.5813,17.5948,1112300.0
2009-01-13 10:20:00,25.97,25.97,25.85,25.89,877600.0,17.588,17.588,17.5068,17.5339,877600.0
2009-01-13 10:30:00,25.88,25.89,25.7,25.73,780400.0,17.5271,17.5339,17.4052,17.4255,780400.0
2009-01-13 10:40:00,25.72,25.92,25.72,25.89,1169700.0,17.4187,17.5542,17.4187,17.5339,1169700.0
2009-01-13 10:50:00,25.88,26.0,25.83,25.94,358600.0,17.5271,17.6084,17.4932,17.5677,358600.0
2009-01-13 11:00:00,25.94,26.0,25.9,25.96,670900.0,17.5677,17.6084,17.5406,17.5813,670900.0
2009-01-13 11:10:00,25.94,25.95,25.78,25.82,732500.0,17.5677,17.5745,17.4594,17.4865,732500.0
2009-01-13 11:20:00,25.82,25.93,25.75,25.89,526000.0,17.4865,17.561,17.4391,17.5339,526000.0
2009-01-13 11:30:00,25.89,26.04,25.86,25.94,473100.0,17.5339,17.6355,17.5136,17.5677,473100.0
2009-01-13 11:40:00,25.95,26.04,25.91,25.97,532900.0,17.5745,17.6355,17.5474,17.588,532900.0
2009-01-13 11:50:00,25.98,26.05,25.91,26.04,466600.0,17.5948,17.6422,17.5474,17.6355,466600.0
2009-01-13 12:00:00,26.04,26.09,25.98,26.02,568800.0,17.6355,17.6693,17.5948,17.6219,568800.0
2009-01-13 12:10:00,26.02,26.03,25.92,25.92,269300.0,17.6219,17.6287,17.5542,17.5542,269300.0
2009-01-13 12:20:00,25.92,25.96,25.84,25.89,731500.0,17.5542,17.5813,17.5,17.5339,731500.0
2009-01-13 12:30:00,25.88,26.01,25.87,25.99,431900.0,17.5271,17.6151,17.5203,17.6016,431900.0
2009-01-13 12:40:00,25.98,25.99,25.83,25.88,205000.0,17.5948,17.6016,17.4932,17.5271,205000.0
2009-01-13 12:50:00,25.89,25.96,25.85,25.87,210100.0,17.5339,17.5813,17.5068,17.5203,210100.0
2009-01-13 13:00:00,25.86,25.92,25.85,25.92,211700.0,17.5136,17.5542,17.5068,17.5542,211700.0
2009-01-13 13:10:00,25.92,25.93,25.87,25.88,157900.0,17.5542,17.561,17.5203,17.5271,157900.0
2009-01-13 13:20:00,25.87,25.88,25.76,25.79,542100.0,17.5203,17.5271,17.4458,17.4661,542100.0
2009-01-13 13:30:00,25.79,25.82,25.73,25.77,381800.0,17.4661,17.4865,17.4255,17.4526,381800.0
2009-01-13 13:40:00,25.77,25.78,25.6,25.62,431500.0,17.4526,17.4594,17.3375,17.351,431500.0
2009-01-13 13:50:00,25.62,25.71,25.6,25.61,429600.0,17.351,17.412,17.3375,17.3442,429600.0
2009-01-13 14:00:00,25.62,25.68,25.6,25.64,356500.0,17.351,17.3916,17.3375,17.3646,356500.0
2009-01-13 14:10:00,25.64,25.71,25.61,25.64,504100.0,17.3646,17.412,17.3442,17.3646,504100.0
2009-01-13 14:20:00,25.65,25.65,25.54,25.59,622200.0,17.3713,17.3713,17.2968,17.3307,622200.0
2009-01-13 14:30:00,25.58,25.81,25.58,25.78,325100.0,17.3239,17.4797,17.3239,17.4594,325100.0
2009-01-13 14:40:00,25.78,26.03,25.78,25.92,802800.0,17.4594,17.6287,17.4594,17.5542,802800.0
2009-01-13 14:50:00,25.91,26.01,25.81,25.81,591600.0,17.5474,17.6151,17.4797,17.4797,591600.0
2009-01-13 15:00:00,25.8,25.8,25.62,25.63,543500.0,17.4729,17.4729,17.351,17.3578,543500.0
2009-01-13 15:10:00,25.63,25.77,25.61,25.74,571100.0,17.3578,17.4526,17.3442,17.4323,571100.0
2009-01-13 15:20:00,25.74,25.93,25.71,25.89,843700.0,17.4323,17.561,17.412,17.5339,843700.0
2009-01-13 15:30:00,25.89,25.99,25.71,25.95,1278100.0,17.5339,17.6016,17.412,17.5745,1278100.0
2009-01-13 15:40:00,25.96,26.07,25.9,26.01,1618300.0,17.5813,17.6558,17.5406,17.6151,1618300.0
2009-01-13 15:50:00,26.01,26.05,25.84,25.88,2402600.0,17.6151,17.6422,17.5,17.5271,2402600.0
2009-01-13 16:00:00,25.87,25.95,25.83,25.95,735700.0,17.5203,17.5745,17.4932,17.5745,735700.0
2009-01-13 16:10:00,25.94,25.95,25.94,25.95,6900.0,17.5677,17.5745,17.5677,17.5745,6900.0
2009-01-14 09:30:00,25.51,25.55,25.33,25.34,1606000.0,17.2765,17.3036,17.1546,17.1614,1606000.0
2009-01-14 09:40:00,25.34,25.4,25.11,25.16,2042000.0,17.1614,17.202,17.0056,17.0395,2042000.0
2009-01-14 09:50:00,25.16,25.23,25.07,25.21,1385900.0,17.0395,17.0869,16.9785,17.0733,1385900.0
2009-01-14 10:00:00,25.2,25.28,25.14,25.24,1052000.0,17.0666,17.1208,17.0259,17.0937,1052000.0
2009-01-14 10:10:00,25.23,25.29,25.06,25.07,1170700.0,17.0869,17.1275,16.9718,16.9785,1170700.0
2009-01-14 10:20:00,25.07,25.13,25.05,25.11,522500.0,16.9785,17.0192,16.965,17.0056,522500.0
2009-01-14 10:30:00,25.12,25.12,24.94,24.98,1108100.0,17.0124,17.0124,16.8905,16.9176,1108100.0
2009-01-14 10:40:00,24.99,24.99,24.82,24.91,955800.0,16.9243,16.9243,16.8092,16.8702,955800.0
2009-01-14 10:50:00,24.92,24.92,24.83,24.89,1104500.0,16.8769,16.8769,16.816,16.8566,1104500.0
2009-01-14 11:00:00,24.88,24.92,24.83,24.88,1751600.0,16.8499,16.8769,16.816,16.8499,1751600.0
2009-01-14 11:10:00,24.89,24.9,24.75,24.84,1125600.0,16.8566,16.8634,16.7618,16.8228,1125600.0
2009-01-14 11:20:00,24.84,25.0,24.84,24.95,730200.0,16.8228,16.9311,16.8228,16.8973,730200.0
2009-01-14 11:30:00,24.95,25.0,24.94,24.98,565800.0,16.8973,16.9311,16.8905,16.9176,565800.0
2009-01-14 11:40:00,24.98,25.06,24.95,25.06,1062400.0,16.9176,16.9718,16.8973,16.9718,1062400.0
2009-01-14 11:50:00,25.06,25.17,25.06,25.15,1485400.0,16.9718,17.0463,16.9718,17.0327,1485400.0
2009-01-14 12:00:00,25.14,25.2,25.11,25.18,1101100.0,17.0259,17.0666,17.0056,17.053,1101100.0
2009-01-14 12:10:00,25.19,25.2,25.01,25.02,799300.0,17.0598,17.0666,16.9379,16.9447,799300.0
2009-01-14 12:20:00,25.02,25.11,24.99,25.11,726700.0,16.9447,17.0056,16.9243,17.0056,726700.0
2009-01-14 12:30:00,25.11,25.13,24.99,25.02,337700.0,17.0056,17.0192,16.9243,16.9447,337700.0
2009-01-14 12:40:00,25.02,25.06,24.95,25.01,329600.0,16.9447,16.9718,16.8973,16.9379,329600.0
2009-01-14 12:50:00,25.0,25.19,24.99,25.15,305600.0,16.9311,17.0598,16.9243,17.0327,305600.0
2009-01-14 13:00:00,25.15,25.25,25.1,25.24,417600.0,17.0327,17.1004,16.9988,17.0937,417600.0
2009-01-14 13:10:00,25.24,25.24,25.05,25.06,639200.0,17.0937,17.0937,16.965,16.9718,639200.0
2009-01-14 13:20:00,25.06,25.09,24.96,24.98,272100.0,16.9718,16.9921,16.904,16.9176,272100.0
2009-01-14 13:30:00,24.98,25.08,24.97,25.02,361600.0,16.9176,16.9853,16.9108,16.9447,361600.0
2009-01-14 13:40:00,25.02,25.1,25.01,25.08,297100.0,16.9447,16.9988,16.9379,16.9853,297100.0
2009-01-14 13:50:00,25.07,25.1,25.01,25.04,764400.0,16.9785,16.9988,16.9379,16.9582,764400.0
2009-01-14 14:00:00,25.04,25.15,24.93,25.15,491600.0,16.9582,17.0327,16.8837,17.0327,491600.0
2009-01-14 14:10:00,25.15,25.25,25.08,25.18,816000.0,17.0327,17.1004,16.9853,17.053,816000.0
2009-01-14 14:20:00,25.18,25.23,25.14,25.21,604600.0,17.053,17.0869,17.0259,17.0733,604600.0
2009-01-14 14:30:00,25.21,25.41,25.2,25.33,1054800.0,17.0733,17.2088,17.0666,17.1546,1054800.0
2009-01-14 14:40:00,25.33,25.36,25.0,25.28,959400.0,17.1546,17.1749,16.9311,17.1208,959400.0
2009-01-14 14:50:00,25.27,25.31,25.19,25.2,589000.0,17.114,17.1411,17.0598,17.0666,589000.0
2009-01-14 15:00:00,25.19,25.2,24.98,25.08,701200.0,17.0598,17.0666,16.9176,16.9853,701200.0
2009-01-14 15:10:00,25.08,25.11,24.96,25.04,1039700.0,16.9853,17.0056,16.904,16.9582,1039700.0
2009-01-14 15:20:00,25.04,25.13,24.97,24.99,1060800.0,16.9582,17.0192,16.9108,16.9243,1060800.0
2009-01-14 15:30:00,24.99,25.1,24.91,24.92,962500.0,16.9243,16.9988,16.8702,16.8769,962500.0
2009-01-14 15:40:00,24.91,25.19,24.88,25.15,1997700.0,16.8702,17.0598,16.8499,17.0327,1997700.0
2009-01-14 15:50:00,25.15,25.25,25.03,25.18,3628900.0,17.0327,17.1004,16.9514,17.053,3628900.0
2009-01-14 16:00:00,25.19,25.21,25.06,25.12,2510900.0,17.0598,17.0733,16.9718,17.0124,2510900.0
2009-01-14 16:10:00,25.12,25.12,25.11,25.12,4900.0,17.0124,17.0124,17.0056,17.0124,4900.0
2009-01-15 09:30:00,25.28,25.32,25.13,25.22,1778100.0,17.1208,17.1478,17.0192,17.0801,1778100.0
2009-01-15 09:40:00,25.23,25.23,24.79,24.84,2005800.0,17.0869,17.0869,16.7889,16.8228,2005800.0
2009-01-15 09:50:00,24.83,24.98,24.8,24.93,1116800.0,16.816,16.9176,16.7957,16.8837,1116800.0
2009-01-15 10:00:00,24.93,25.01,24.76,24.82,1401900.0,16.8837,16.9379,16.7686,16.8092,1401900.0
2009-01-15 10:10:00,24.81,24.81,24.54,24.58,1979000.0,16.8024,16.8024,16.6196,16.6467,1979000.0
2009-01-15 10:20:00,24.58,24.67,24.51,24.58,1651500.0,16.6467,16.7076,16.5993,16.6467,1651500.0
2009-01-15 10:30:00,24.57,24.7,24.54,24.64,2114800.0,16.6399,16.7279,16.6196,16.6873,2114800.0
2009-01-15 10:40:00,24.64,24.8,24.64,24.75,1779000.0,16.6873,16.7957,16.6873,16.7618,1779000.0
2009-01-15 10:50:00,24.75,24.79,24.66,24.69,1190800.0,16.7618,16.7889,16.7009,16.7212,1190800.0
2009-01-15 11:00:00,24.69,24.88,24.68,24.84,1738300.0,16.7212,16.8499,16.7144,16.8228,1738300.0
2009-01-15 11:10:00,24.85,24.85,24.7,24.7,943500.0,16.8295,16.8295,16.7279,16.7279,943500.0
2009-01-15 11:20:00,24.7,24.79,24.66,24.73,1196300.0,16.7279,16.7889,16.7009,16.7483,1196300.0
2009-01-15 11:30:00,24.72,24.78,24.65,24.65,1281600.0,16.7415,16.7821,16.6941,16.6941,1281600.0
2009-01-15 11:40:00,24.64,24.67,24.52,24.54,1280900.0,16.6873,16.7076,16.606,16.6196,1280900.0
2009-01-15 11:50:00,24.54,24.65,24.53,24.59,1230900.0,16.6196,16.6941,16.6128,16.6535,1230900.0
2009-01-15 12:00:00,24.59,24.65,24.5,24.51,972500.0,16.6535,16.6941,16.5925,16.5993,972500.0
2009-01-15 12:10:00,24.51,24.6,24.47,24.55,882500.0,16.5993,16.6602,16.5722,16.6264,882500.0
2009-01-15 12:20:00,24.56,24.56,24.41,24.45,1038500.0,16.6331,16.6331,16.5315,16.5586,1038500.0
2009-01-15 12:30:00,24.44,24.45,24.31,24.31,1377900.0,16.5519,16.5586,16.4638,16.4638,1377900.0
2009-01-15 12:40:00,24.31,24.44,24.3,24.43,718700.0,16.4638,16.5519,16.4571,16.5451,718700.0
2009-01-15 12:50:00,24.43,24.53,24.42,24.47,976200.0,16.5451,16.6128,16.5383,16.5722,976200.0
2009-01-15 13:00:00,24.48,24.56,24.47,24.49,645300.0,16.579,16.6331,16.5722,16.5857,645300.0
2009-01-15 13:10:00,24.49,24.6,24.42,24.56,668600.0,16.5857,16.6602,16.5383,16.6331,668600.0
2009-01-15 13:20:00,24.56,24.73,24.5,24.73,978000.0,16.6331,16.7483,16.5925,16.7483,978000.0
2009-01-15 13:30:00,24.73,24.91,24.69,24.89,951200.0,16.7483,16.8702,16.7212,16.8566,951200.0
2009-01-15 13:40:00,24.88,24.94,24.81,24.86,1051300.0,16.8499,16.8905,16.8024,16.8363,1051300.0
2009-01-15 13:50:00,24.86,25.27,24.85,25.23,3948300.0,16.8363,17.114,16.8295,17.0869,3948300.0
2009-01-15 14:00:00,25.23,25.41,25.17,25.32,4078600.0,17.0869,17.2088,17.0463,17.1478,4078600.0
2009-01-15 14:10:00,25.33,25.39,25.22,25.35,1785400.0,17.1546,17.1952,17.0801,17.1682,1785400.0
2009-01-15 14:20:00,25.36,25.5,25.3,25.44,1556400.0,17.1749,17.2697,17.1343,17.2291,1556400.0
2009-01-15 14:30:00,25.45,25.55,25.39,25.53,2873400.0,17.2359,17.3036,17.1952,17.2901,2873400.0
2009-01-15 14:40:00,25.53,25.97,25.49,25.82,4410600.0,17.2901,17.588,17.263,17.4865,4410600.0
2009-01-15 14:50:00,25.83,25.85,25.56,25.57,1907500.0,17.4932,17.5068,17.3104,17.3172,1907500.0
2009-01-15 15:00:00,25.56,25.77,25.46,25.52,2104300.0,17.3104,17.4526,17.2427,17.2833,2104300.0
2009-01-15 15:10:00,25.53,25.73,25.52,25.71,1381300.0,17.2901,17.4255,17.2833,17.412,1381300.0
2009-01-15 15:20:00,25.71,25.73,25.28,25.34,2085500.0,17.412,17.4255,17.1208,17.1614,2085500.0
2009-01-15 15:30:00,25.33,25.34,25.09,25.25,2037100.0,17.1546,17.1614,16.9921,17.1004,2037100.0
2009-01-15 15:40:00,25.25,25.25,24.98,25.15,3408000.0,17.1004,17.1004,16.9176,17.0327,3408000.0
2009-01-15 15:50:00,25.15,25.62,25.14,25.59,4441100.0,17.0327,17.351,17.0259,17.3307,4441100.0
2009-01-15 16:00:00,25.61,25.61,25.44,25.44,1649000.0,17.3442,17.3442,17.2291,17.2291,1649000.0
2009-01-15 16:10:00,25.48,25.48,25.44,25.44,28200.0,17.2562,17.2562,17.2291,17.2291,28200.0
2009-01-16 09:30:00,26.03,26.17,25.91,25.91,2090000.0,17.6287,17.7235,17.5474,17.5474,2090000.0
2009-01-16 09:40:00,25.92,26.16,25.89,26.07,1355000.0,17.5542,17.7167,17.5339,17.6558,1355000.0
2009-01-16 09:50:00,26.07,26.08,25.85,25.93,1450700.0,17.6558,17.6625,17.5068,17.561,1450700.0
2009-01-16 10:00:00,25.92,26.05,25.91,25.94,768300.0,17.5542,17.6422,17.5474,17.5677,768300.0
2009-01-16 10:10:00,25.94,25.95,25.72,25.73,1211100.0,17.5677,17.5745,17.4187,17.4255,1211100.0
2009-01-16 10:20:00,25.73,25.89,25.73,25.84,772000.0,17.4255,17.5339,17.4255,17.5,772000.0
2009-01-16 10:30:00,25.84,25.97,25.79,25.86,977900.0,17.5,17.588,17.4661,17.5136,977900.0
2009-01-16 10:40:00,25.86,25.87,25.73,25.76,800200.0,17.5136,17.5203,17.4255,17.4458,800200.0
2009-01-16 10:50:00,25.75,25.8,25.7,25.75,868500.0,17.4391,17.4729,17.4052,17.4391,868500.0
2009-01-16 11:00:00,25.74,25.76,25.62,25.67,787900.0,17.4323,17.4458,17.351,17.3849,787900.0
2009-01-16 11:10:00,25.67,25.71,25.6,25.65,510200.0,17.3849,17.412,17.3375,17.3713,510200.0
2009-01-16 11:20:00,25.66,25.75,25.58,25.69,730200.0,17.3781,17.4391,17.3239,17.3984,730200.0
2009-01-16 11:30:00,25.69,25.74,25.45,25.51,678100.0,17.3984,17.4323,17.2359,17.2765,678100.0
2009-01-16 11:40:00,25.51,25.58,25.43,25.55,921300.0,17.2765,17.3239,17.2223,17.3036,921300.0
2009-01-16 11:50:00,25.55,25.58,25.34,25.4,825500.0,17.3036,17.3239,17.1614,17.202,825500.0
2009-01-16 12:00:00,25.4,25.43,25.27,25.27,710600.0,17.202,17.2223,17.114,17.114,710600.0
2009-01-16 12:10:00,25.27,25.32,25.15,25.2,778200.0,17.114,17.1478,17.0327,17.0666,778200.0
2009-01-16 12:20:00,25.19,25.21,25.04,25.1,1181300.0,17.0598,17.0733,16.9582,16.9988,1181300.0
2009-01-16 12:30:00,25.1,25.23,25.06,25.23,674600.0,16.9988,17.0869,16.9718,17.0869,674600.0
2009-01-16 12:40:00,25.22,25.25,25.16,25.21,397000.0,17.0801,17.1004,17.0395,17.0733,397000.0
2009-01-16 12:50:00,25.21,25.36,25.18,25.34,509600.0,17.0733,17.1749,17.053,17.1614,509600.0
2009-01-16 13:00:00,25.35,25.43,25.26,25.3,595400.0,17.1682,17.2223,17.1072,17.1343,595400.0
2009-01-16 13:10:00,25.29,25.42,25.19,25.25,1140500.0,17.1275,17.2156,17.0598,17.1004,1140500.0
2009-01-16 13:20:00,25.25,25.34,25.2,25.32,321100.0,17.1004,17.1614,17.0666,17.1478,321100.0
2009-01-16 13:30:00,25.32,25.56,25.31,25.5,827300.0,17.1478,17.3104,17.1411,17.2697,827300.0
2009-01-16 13:40:00,25.49,25.58,25.41,25.42,449200.0,17.263,17.3239,17.2088,17.2156,449200.0
2009-01-16 13:50:00,25.42,25.58,25.38,25.58,342100.0,17.2156,17.3239,17.1885,17.3239,342100.0
2009-01-16 14:00:00,25.59,25.77,25.5,25.72,956900.0,17.3307,17.4526,17.2697,17.4187,956900.0
2009-01-16 14:10:00,25.72,25.77,25.55,25.6,537800.0,17.4187,17.4526,17.3036,17.3375,537800.0
2009-01-16 14:20:00,25.59,25.72,25.5,25.67,526500.0,17.3307,17.4187,17.2697,17.3849,526500.0
2009-01-16 14:30:00,25.68,25.75,25.54,25.63,527300.0,17.3916,17.4391,17.2968,17.3578,527300.0
2009-01-16 14:40:00,25.64,25.72,25.56,25.61,713600.0,17.3646,17.4187,17.3104,17.3442,713600.0
2009-01-16 14:50:00,25.6,25.83,25.6,25.83,726600.0,17.3375,17.4932,17.3375,17.4932,726600.0
2009-01-16 15:00:00,25.83,25.86,25.69,25.85,557500.0,17.4932,17.5136,17.3984,17.5068,557500.0
2009-01-16 15:10:00,25.85,26.0,25.85,25.96,717900.0,17.5068,17.6084,17.5068,17.5813,717900.0
2009-01-16 15:20:00,25.96,26.03,25.79,25.79,1083800.0,17.5813,17.6287,17.4661,17.4661,1083800.0
2009-01-16 15:30:00,25.79,25.93,25.76,25.87,1246000.0,17.4661,17.561,17.4458,17.5203,1246000.0
2009-01-16 15:40:00,25.86,25.94,25.76,25.82,1346800.0,17.5136,17.5677,17.4458,17.4865,1346800.0
2009-01-16 15:50:00,25.83,25.96,25.75,25.94,4139700.0,17.4932,17.5813,17.4391,17.5677,4139700.0
2009-01-16 16:00:00,25.93,25.96,25.89,25.91,3106000.0,17.561,17.5813,17.5339,17.5474,3106000.0
2009-01-16 16:10:00,25.89,25.89,25.75,25.89,155900.0,17.5339,17.5339,17.4391,17.5339,155900.0
2009-01-20 09:30:00,25.07,25.19,24.79,24.8,2098200.0,16.9785,17.0598,16.7889,16.7957,2098200.0
2009-01-20 09:40:00,24.8,24.83,24.53,24.56,2665100.0,16.7957,16.816,16.6128,16.6331,2665100.0
2009-01-20 09:50:00,24.54,24.62,24.43,24.53,2314000.0,16.6196,16.6738,16.5451,16.6128,2314000.0
2009-01-20 10:00:00,24.53,24.54,24.31,24.5,2927100.0,16.6128,16.6196,16.4638,16.5925,2927100.0
2009-01-20 10:10:00,24.49,24.72,24.46,24.66,1570100.0,16.5857,16.7415,16.5654,16.7009,1570100.0
2009-01-20 10:20:00,24.65,24.73,24.57,24.66,1329400.0,16.6941,16.7483,16.6399,16.7009,1329400.0
2009-01-20 10:30:00,24.65,24.66,24.49,24.54,1038000.0,16.6941,16.7009,16.5857,16.6196,1038000.0
2009-01-20 10:40:00,24.54,24.56,24.4,24.47,928700.0,16.6196,16.6331,16.5248,16.5722,928700.0
2009-01-20 10:50:00,24.47,24.57,24.46,24.49,1262600.0,16.5722,16.6399,16.5654,16.5857,1262600.0
2009-01-20 11:00:00,24.49,24.56,24.45,24.48,458500.0,16.5857,16.6331,16.5586,16.579,458500.0
2009-01-20 11:10:00,24.47,24.5,24.4,24.45,671200.0,16.5722,16.5925,16.5248,16.5586,671200.0
2009-01-20 11:20:00,24.45,24.56,24.36,24.52,1408700.0,16.5586,16.6331,16.4977,16.606,1408700.0
2009-01-20 11:30:00,24.53,24.74,24.52,24.7,565300.0,16.6128,16.755,16.606,16.7279,565300.0
2009-01-20 11:40:00,24.7,24.73,24.66,24.68,367100.0,16.7279,16.7483,16.7009,16.7144,367100.0
2009-01-20 11:50:00,24.68,24.68,24.52,24.55,348600.0,16.7144,16.7144,16.606,16.6264,348600.0
2009-01-20 12:00:00,24.54,24.64,24.52,24.56,519300.0,16.6196,16.6873,16.606,16.6331,519300.0
2009-01-20 12:10:00,24.56,24.7,24.53,24.62,581300.0,16.6331,16.7279,16.6128,16.6738,581300.0
2009-01-20 12:20:00,24.61,24.61,24.35,24.4,692200.0,16.667,16.667,16.4909,16.5248,692200.0
2009-01-20 12:30:00,24.4,24.57,24.35,24.47,537200.0,16.5248,16.6399,16.4909,16.5722,537200.0
2009-01-20 12:40:00,24.46,24.59,24.44,24.53,559900.0,16.5654,16.6535,16.5519,16.6128,559900.0
2009-01-20 12:50:00,24.52,24.58,24.46,24.49,504200.0,16.606,16.6467,16.5654,16.5857,504200.0
2009-01-20 13:00:00,24.48,24.6,24.4,24.41,651900.0,16.579,16.6602,16.5248,16.5315,651900.0
2009-01-20 13:10:00,24.41,24.45,24.32,24.4,419000.0,16.5315,16.5586,16.4706,16.5248,419000.0
2009-01-20 13:20:00,24.4,24.52,24.39,24.5,693500.0,16.5248,16.606,16.518,16.5925,693500.0
2009-01-20 13:30:00,24.49,24.49,24.3,24.42,709500.0,16.5857,16.5857,16.4571,16.5383,709500.0
2009-01-20 13:40:00,24.42,24.47,24.28,24.29,557400.0,16.5383,16.5722,16.4435,16.4503,557400.0
2009-01-20 13:50:00,24.3,24.36,24.26,24.27,641400.0,16.4571,16.4977,16.43,16.4367,641400.0
2009-01-20 14:00:00,24.27,24.35,24.23,24.31,571400.0,16.4367,16.4909,16.4096,16.4638,571400.0
2009-01-20 14:10:00,24.31,24.32,24.21,24.22,398500.0,16.4638,16.4706,16.3961,16.4029,398500.0
2009-01-20 14:20:00,24.22,24.22,24.03,24.19,941800.0,16.4029,16.4029,16.2742,16.3826,941800.0
2009-01-20 14:30:00,24.19,24.26,24.12,24.18,582000.0,16.3826,16.43,16.3351,16.3758,582000.0
2009-01-20 14:40:00,24.18,24.21,24.0,24.03,557200.0,16.3758,16.3961,16.2539,16.2742,557200.0
2009-01-20 14:50:00,24.03,24.16,24.0,24.05,645900.0,16.2742,16.3622,16.2539,16.2877,645900.0
2009-01-20 15:00:00,24.05,24.08,23.87,23.89,1338700.0,16.2877,16.3081,16.1658,16.1794,1338700.0
2009-01-20 15:10:00,23.89,23.99,23.82,23.94,1195100.0,16.1794,16.2471,16.132,16.2132,1195100.0
2009-01-20 15:20:00,23.94,24.05,23.88,23.95,1245200.0,16.2132,16.2877,16.1726,16.22,1245200.0
2009-01-20 15:30:00,23.96,24.13,23.92,23.95,1824700.0,16.2268,16.3419,16.1997,16.22,1824700.0
2009-01-20 15:40:00,23.95,23.96,23.74,23.86,2650200.0,16.22,16.2268,16.0778,16.1591,2650200.0
2009-01-20 15:50:00,23.85,23.88,23.61,23.72,6580800.0,16.1523,16.1726,15.9898,16.0642,6580800.0
2009-01-20 16:00:00,23.7,23.74,23.68,23.7,5796900.0,16.0507,16.0778,16.0372,16.0507,5796900.0
2009-01-20 16:10:00,23.7,23.85,23.7,23.84,280200.0,16.0507,16.1523,16.0507,16.1455,280200.0
2009-01-21 09:30:00,24.51,24.55,24.32,24.34,1560000.0,16.5993,16.6264,16.4706,16.4841,1560000.0
2009-01-21 09:40:00,24.35,24.35,24.23,24.34,1199900.0,16.4909,16.4909,16.4096,16.4841,1199900.0
2009-01-21 09:50:00,24.34,24.49,24.26,24.44,1702900.0,16.4841,16.5857,16.43,16.5519,1702900.0
2009-01-21 10:00:00,24.44,24.51,24.32,24.33,1487300.0,16.5519,16.5993,16.4706,16.4774,1487300.0
2009-01-21 10:10:00,24.34,24.41,24.25,24.4,1515500.0,16.4841,16.5315,16.4232,16.5248,1515500.0
2009-01-21 10:20:00,24.41,24.42,24.19,24.21,893500.0,16.5315,16.5383,16.3826,16.3961,893500.0
2009-01-21 10:30:00,24.22,24.26,24.02,24.1,1701700.0,16.4029,16.43,16.2674,16.3216,1701700.0
2009-01-21 10:40:00,24.1,24.12,24.0,24.0,894400.0,16.3216,16.3351,16.2539,16.2539,894400.0
2009-01-21 10:50:00,24.0,24.01,23.75,23.76,1321300.0,16.2539,16.2606,16.0846,16.0913,1321300.0
2009-01-21 11:00:00,23.76,23.87,23.75,23.86,3615100.0,16.0913,16.1658,16.0846,16.1591,3615100.0
2009-01-21 11:10:00,23.86,23.87,23.7,23.81,1328200.0,16.1591,16.1658,16.0507,16.1252,1328200.0
2009-01-21 11:20:00,23.81,23.91,23.8,23.9,693500.0,16.1252,16.1929,16.1184,16.1862,693500.0
2009-01-21 11:30:00,23.91,23.97,23.88,23.91,919500.0,16.1929,16.2336,16.1726,16.1929,919500.0
2009-01-21 11:40:00,23.91,24.04,23.87,23.95,1263100.0,16.1929,16.281,16.1658,16.22,1263100.0
2009-01-21 11:50:00,23.96,24.05,23.89,23.91,1042000.0,16.2268,16.2877,16.1794,16.1929,1042000.0
2009-01-21 12:00:00,23.92,24.09,23.86,24.09,788400.0,16.1997,16.3148,16.1591,16.3148,788400.0
2009-01-21 12:10:00,24.09,24.19,24.07,24.1,635400.0,16.3148,16.3826,16.3013,16.3216,635400.0
2009-01-21 12:20:00,24.1,24.18,24.0,24.01,557200.0,16.3216,16.3758,16.2539,16.2606,557200.0
2009-01-21 12:30:00,24.01,24.13,23.97,24.03,623400.0,16.2606,16.3419,16.2336,16.2742,623400.0
2009-01-21 12:40:00,24.02,24.03,23.88,23.95,1498000.0,16.2674,16.2742,16.1726,16.22,1498000.0
2009-01-21 12:50:00,23.95,24.06,23.89,24.06,420700.0,16.22,16.2945,16.1794,16.2945,420700.0
2009-01-21 13:00:00,24.05,24.13,23.99,24.09,337500.0,16.2877,16.3419,16.2471,16.3148,337500.0
2009-01-21 13:10:00,24.09,24.09,23.97,24.03,244300.0,16.3148,16.3148,16.2336,16.2742,244300.0
2009-01-21 13:20:00,24.03,24.04,23.9,23.93,226100.0,16.2742,16.281,16.1862,16.2065,226100.0
2009-01-21 13:30:00,23.93,24.15,23.91,24.11,373600.0,16.2065,16.3555,16.1929,16.3284,373600.0
2009-01-21 13:40:00,24.11,24.21,24.1,24.18,658900.0,16.3284,16.3961,16.3216,16.3758,658900.0
2009-01-21 13:50:00,24.18,24.24,24.14,24.23,643700.0,16.3758,16.4164,16.3487,16.4096,643700.0
2009-01-21 14:00:00,24.23,24.24,24.12,24.14,629500.0,16.4096,16.4164,16.3351,16.3487,629500.0
2009-01-21 14:10:00,24.14,24.33,24.13,24.3,624700.0,16.3487,16.4774,16.3419,16.4571,624700.0
2009-01-21 14:20:00,24.29,24.38,24.27,24.35,619700.0,16.4503,16.5112,16.4367,16.4909,619700.0
2009-01-21 14:30:00,24.35,24.59,24.34,24.52,893400.0,16.4909,16.6535,16.4841,16.606,893400.0
2009-01-21 14:40:00,24.52,24.59,24.47,24.49,726800.0,16.606,16.6535,16.5722,16.5857,726800.0
2009-01-21 14:50:00,24.49,24.63,24.46,24.63,721700.0,16.5857,16.6805,16.5654,16.6805,721700.0
2009-01-21 15:00:00,24.63,24.76,24.55,24.75,1197500.0,16.6805,16.7686,16.6264,16.7618,1197500.0
2009-01-21 15:10:00,24.75,24.77,24.64,24.73,779400.0,16.7618,16.7754,16.6873,16.7483,779400.0
2009-01-21 15:20:00,24.73,24.75,24.56,24.65,1122300.0,16.7483,16.7618,16.6331,16.6941,1122300.0
2009-01-21 15:30:00,24.66,24.82,24.58,24.8,1366600.0,16.7009,16.8092,16.6467,16.7957,1366600.0
2009-01-21 15:40:00,24.8,24.89,24.75,24.78,2001500.0,16.7957,16.8566,16.7618,16.7821,2001500.0
2009-01-21 15:50:00,24.78,25.15,24.78,25.1,5697300.0,16.7821,17.0327,16.7821,16.9988,5697300.0
2009-01-21 16:00:00,25.1,25.16,25.01,25.01,6446200.0,16.9988,17.0395,16.9379,16.9379,6446200.0
2009-01-21 16:10:00,25.09,25.09,25.09,25.09,5000.0,16.9921,16.9921,16.9921,16.9921,5000.0
2009-01-22 09:30:00,23.89,24.03,23.79,24.03,1426400.0,16.1794,16.2742,16.1117,16.2742,1426400.0
2009-01-22 09:40:00,24.03,24.05,23.76,23.78,1365000.0,16.2742,16.2877,16.0913,16.1049,1365000.0
2009-01-22 09:50:00,23.78,24.01,23.75,23.82,1281800.0,16.1049,16.2606,16.0846,16.132,1281800.0
2009-01-22 10:00:00,23.81,23.94,23.79,23.88,1150000.0,16.1252,16.2132,16.1117,16.1726,1150000.0
2009-01-22 10:10:00,23.89,23.96,23.82,23.96,679000.0,16.1794,16.2268,16.132,16.2268,679000.0
2009-01-22 10:20:00,23.96,24.01,23.76,23.82,1003300.0,16.2268,16.2606,16.0913,16.132,1003300.0
2009-01-22 10:30:00,23.81,23.81,23.56,23.61,1716700.0,16.1252,16.1252,15.9559,15.9898,1716700.0
2009-01-22 10:40:00,23.6,23.64,23.52,23.61,766600.0,15.983,16.0101,15.9288,15.9898,766600.0
2009-01-22 10:50:00,23.61,23.68,23.6,23.63,581500.0,15.9898,16.0372,15.983,16.0033,581500.0
2009-01-22 11:00:00,23.63,23.63,23.48,23.53,627600.0,16.0033,16.0033,15.9017,15.9356,627600.0
2009-01-22 11:10:00,23.53,23.67,23.5,23.61,553700.0,15.9356,16.0304,15.9153,15.9898,553700.0
2009-01-22 11:20:00,23.61,23.71,23.54,23.59,575000.0,15.9898,16.0575,15.9423,15.9762,575000.0
2009-01-22 11:30:00,23.59,23.59,23.4,23.42,579300.0,15.9762,15.9762,15.8475,15.8611,579300.0
2009-01-22 11:40:00,23.41,23.47,23.37,23.45,380700.0,15.8543,15.8949,15.8272,15.8814,380700.0
2009-01-22 11:50:00,23.44,23.51,23.35,23.41,498500.0,15.8746,15.922,15.8137,15.8543,498500.0
2009-01-22 12:00:00,23.41,23.43,23.35,23.39,363500.0,15.8543,15.8678,15.8137,15.8408,363500.0
2009-01-22 12:10:00,23.4,23.55,23.39,23.52,443900.0,15.8475,15.9491,15.8408,15.9288,443900.0
2009-01-22 12:20:00,23.52,23.54,23.43,23.51,598300.0,15.9288,15.9423,15.8678,15.922,598300.0
2009-01-22 12:30:00,23.51,23.68,23.49,23.62,611200.0,15.922,16.0372,15.9085,15.9965,611200.0
2009-01-22 12:40:00,23.63,23.8,23.58,23.76,522000.0,16.0033,16.1184,15.9694,16.0913,522000.0
2009-01-22 12:50:00,23.76,23.83,23.73,23.74,467500.0,16.0913,16.1387,16.071,16.0778,467500.0
2009-01-22 13:00:00,23.74,23.86,23.7,23.75,402000.0,16.0778,16.1591,16.0507,16.0846,402000.0
2009-01-22 13:10:00,23.75,23.75,23.62,23.73,354800.0,16.0846,16.0846,15.9965,16.071,354800.0
2009-01-22 13:20:00,23.73,23.81,23.64,23.69,486900.0,16.071,16.1252,16.0101,16.0439,486900.0
2009-01-22 13:30:00,23.69,23.74,23.59,23.67,658100.0,16.0439,16.0778,15.9762,16.0304,658100.0
2009-01-22 13:40:00,23.67,23.94,23.66,23.88,559400.0,16.0304,16.2132,16.0236,16.1726,559400.0
2009-01-22 13:50:00,23.87,24.02,23.86,24.02,907300.0,16.1658,16.2674,16.1591,16.2674,907300.0
2009-01-22 14:00:00,24.01,24.29,23.96,24.2,1198500.0,16.2606,16.4503,16.2268,16.3893,1198500.0
2009-01-22 14:10:00,24.2,24.36,24.19,24.34,1467900.0,16.3893,16.4977,16.3826,16.4841,1467900.0
2009-01-22 14:20:00,24.34,24.39,24.08,24.15,1356200.0,16.4841,16.518,16.3081,16.3555,1356200.0
2009-01-22 14:30:00,24.15,24.24,24.01,24.23,800300.0,16.3555,16.4164,16.2606,16.4096,800300.0
2009-01-22 14:40:00,24.22,24.26,23.92,23.93,1025200.0,16.4029,16.43,16.1997,16.2065,1025200.0
2009-01-22 14:50:00,23.93,24.06,23.9,24.06,763000.0,16.2065,16.2945,16.1862,16.2945,763000.0
2009-01-22 15:00:00,24.05,24.06,23.67,23.72,936200.0,16.2877,16.2945,16.0304,16.0642,936200.0
2009-01-22 15:10:00,23.71,23.85,23.6,23.66,1145100.0,16.0575,16.1523,15.983,16.0236,1145100.0
2009-01-22 15:20:00,23.65,23.83,23.62,23.8,1075400.0,16.0168,16.1387,15.9965,16.1184,1075400.0
2009-01-22 15:30:00,23.8,23.82,23.65,23.69,1818100.0,16.1184,16.132,16.0168,16.0439,1818100.0
2009-01-22 15:40:00,23.69,24.1,23.69,24.1,1862700.0,16.0439,16.3216,16.0439,16.3216,1862700.0
2009-01-22 15:50:00,24.1,24.11,23.76,23.84,3276500.0,16.3216,16.3284,16.0913,16.1455,3276500.0
2009-01-22 16:00:00,23.82,23.98,23.8,23.97,3213400.0,16.132,16.2403,16.1184,16.2336,3213400.0
2009-01-22 16:10:00,24.0,24.0,23.97,24.0,22900.0,16.2539,16.2539,16.2336,16.2539,22900.0
2009-01-23 09:30:00,23.37,23.99,23.37,23.56,1769900.0,15.8272,16.2471,15.8272,15.9559,1769900.0
2009-01-23 09:40:00,23.57,23.77,23.55,23.72,1344000.0,15.9627,16.0981,15.9491,16.0642,1344000.0
2009-01-23 09:50:00,23.73,23.89,23.67,23.76,1129600.0,16.071,16.1794,16.0304,16.0913,1129600.0
2009-01-23 10:00:00,23.76,23.92,23.74,23.82,993500.0,16.0913,16.1997,16.0778,16.132,993500.0
2009-01-23 10:10:00,23.82,23.89,23.76,23.86,621700.0,16.132,16.1794,16.0913,16.1591,621700.0
2009-01-23 10:20:00,23.86,23.94,23.79,23.85,758300.0,16.1591,16.2132,16.1117,16.1523,758300.0
2009-01-23 10:30:00,23.84,23.84,23.65,23.65,611200.0,16.1455,16.1455,16.0168,16.0168,611200.0
2009-01-23 10:40:00,23.65,23.68,23.55,23.68,429400.0,16.0168,16.0372,15.9491,16.0372,429400.0
2009-01-23 10:50:00,23.68,23.76,23.67,23.69,1033500.0,16.0372,16.0913,16.0304,16.0439,1033500.0
2009-01-23 11:00:00,23.69,23.95,23.69,23.92,710100.0,16.0439,16.22,16.0439,16.1997,710100.0
2009-01-23 11:10:00,23.93,24.1,23.82,24.07,1363300.0,16.2065,16.3216,16.132,16.3013,1363300.0
2009-01-23 11:20:00,24.07,24.19,24.01,24.03,921500.0,16.3013,16.3826,16.2606,16.2742,921500.0
2009-01-23 11:30:00,24.03,24.09,23.94,24.01,572200.0,16.2742,16.3148,16.2132,16.2606,572200.0
2009-01-23 11:40:00,24.01,24.15,24.01,24.08,1125900.0,16.2606,16.3555,16.2606,16.3081,1125900.0
2009-01-23 11:50:00,24.08,24.08,23.86,23.92,752300.0,16.3081,16.3081,16.1591,16.1997,752300.0
2009-01-23 12:00:00,23.93,24.04,23.89,23.98,457700.0,16.2065,16.281,16.1794,16.2403,457700.0
2009-01-23 12:10:00,23.98,24.13,23.98,24.07,590900.0,16.2403,16.3419,16.2403,16.3013,590900.0
2009-01-23 12:20:00,24.06,24.26,24.06,24.19,671500.0,16.2945,16.43,16.2945,16.3826,671500.0
2009-01-23 12:30:00,24.18,24.18,23.93,23.93,469200.0,16.3758,16.3758,16.2065,16.2065,469200.0
2009-01-23 12:40:00,23.92,24.14,23.92,24.08,596900.0,16.1997,16.3487,16.1997,16.3081,596900.0
2009-01-23 12:50:00,24.08,24.16,23.97,24.05,518200.0,16.3081,16.3622,16.2336,16.2877,518200.0
2009-01-23 13:00:00,24.05,24.22,23.97,24.14,1040800.0,16.2877,16.4029,16.2336,16.3487,1040800.0
2009-01-23 13:10:00,24.15,24.53,24.14,24.53,1342000.0,16.3555,16.6128,16.3487,16.6128,1342000.0
2009-01-23 13:20:00,24.53,24.58,24.42,24.42,842900.0,16.6128,16.6467,16.5383,16.5383,842900.0
2009-01-23 13:30:00,24.43,24.61,24.43,24.48,479500.0,16.5451,16.667,16.5451,16.579,479500.0
2009-01-23 13:40:00,24.48,24.61,24.47,24.58,348300.0,16.579,16.667,16.5722,16.6467,348300.0
2009-01-23 13:50:00,24.59,24.64,24.45,24.62,750700.0,16.6535,16.6873,16.5586,16.6738,750700.0
2009-01-23 14:00:00,24.62,24.66,24.5,24.51,729400.0,16.6738,16.7009,16.5925,16.5993,729400.0
2009-01-23 14:10:00,24.5,24.54,24.4,24.52,1117000.0,16.5925,16.6196,16.5248,16.606,1117000.0
2009-01-23 14:20:00,24.5,24.71,24.49,24.61,868900.0,16.5925,16.7347,16.5857,16.667,868900.0
2009-01-23 14:30:00,24.62,24.64,24.42,24.46,464600.0,16.6738,16.6873,16.5383,16.5654,464600.0
2009-01-23 14:40:00,24.47,24.57,24.36,24.51,563100.0,16.5722,16.6399,16.4977,16.5993,563100.0
2009-01-23 14:50:00,24.51,24.51,24.23,24.3,550900.0,16.5993,16.5993,16.4096,16.4571,550900.0
2009-01-23 15:00:00,24.3,24.44,24.22,24.27,592600.0,16.4571,16.5519,16.4029,16.4367,592600.0
2009-01-23 15:10:00,24.26,24.4,24.24,24.37,779700.0,16.43,16.5248,16.4164,16.5045,779700.0
2009-01-23 15:20:00,24.38,24.51,24.33,24.36,591500.0,16.5112,16.5993,16.4774,16.4977,591500.0
2009-01-23 15:30:00,24.36,24.48,24.31,24.43,667100.0,16.4977,16.579,16.4638,16.5451,667100.0
2009-01-23 15:40:00,24.43,24.5,24.36,24.43,854200.0,16.5451,16.5925,16.4977,16.5451,854200.0
2009-01-23 15:50:00,24.44,24.6,24.44,24.5,3133000.0,16.5519,16.6602,16.5519,16.5925,3133000.0
2009-01-23 16:00:00,24.58,24.58,24.33,24.4,1546200.0,16.6467,16.6467,16.4774,16.5248,1546200.0
2009-01-23 16:10:00,24.4,24.4,24.4,24.4,0.0,16.5248,16.5248,16.5248,16.5248,0.0
2009-01-26 09:30:00,24.61,24.8,24.57,24.8,759800.0,16.667,16.7957,16.6399,16.7957,759800.0
2009-01-26 09:40:00,24.81,25.1,24.8,24.85,1372100.0,16.8024,16.9988,16.7957,16.8295,1372100.0
2009-01-26 09:50:00,24.85,24.88,24.76,24.86,802100.0,16.8295,16.8499,16.7686,16.8363,802100.0
2009-01-26 10:00:00,24.87,25.1,24.75,25.08,1690200.0,16.8431,16.9988,16.7618,16.9853,1690200.0
2009-01-26 10:10:00,25.09,25.17,25.07,25.09,848500.0,16.9921,17.0463,16.9785,16.9921,848500.0
2009-01-26 10:20:00,25.08,25.16,25.05,25.07,883400.0,16.9853,17.0395,16.965,16.9785,883400.0
2009-01-26 10:30:00,25.07,25.12,24.99,24.99,488900.0,16.9785,17.0124,16.9243,16.9243,488900.0
2009-01-26 10:40:00,24.99,25.08,24.93,25.06,464000.0,16.9243,16.9853,16.8837,16.9718,464000.0
2009-01-26 10:50:00,25.06,25.06,24.95,25.0,437700.0,16.9718,16.9718,16.8973,16.9311,437700.0
2009-01-26 11:00:00,25.0,25.05,24.85,24.9,848600.0,16.9311,16.965,16.8295,16.8634,848600.0
2009-01-26 11:10:00,24.9,24.96,24.8,24.83,393400.0,16.8634,16.904,16.7957,16.816,393400.0
2009-01-26 11:20:00,24.82,24.93,24.8,24.93,340700.0,16.8092,16.8837,16.7957,16.8837,340700.0
2009-01-26 11:30:00,24.92,24.99,24.91,24.96,363900.0,16.8769,16.9243,16.8702,16.904,363900.0
2009-01-26 11:40:00,24.95,24.95,24.75,24.76,838700.0,16.8973,16.8973,16.7618,16.7686,838700.0
2009-01-26 11:50:00,24.76,24.85,24.73,24.82,508500.0,16.7686,16.8295,16.7483,16.8092,508500.0
2009-01-26 12:00:00,24.82,24.9,24.82,24.84,177500.0,16.8092,16.8634,16.8092,16.8228,177500.0
2009-01-26 12:10:00,24.84,24.84,24.74,24.77,180700.0,16.8228,16.8228,16.755,16.7754,180700.0
2009-01-26 12:20:00,24.77,24.91,24.77,24.82,1109900.0,16.7754,16.8702,16.7754,16.8092,1109900.0
2009-01-26 12:30:00,24.82,24.86,24.69,24.75,293100.0,16.8092,16.8363,16.7212,16.7618,293100.0
2009-01-26 12:40:00,24.74,24.84,24.72,24.78,314600.0,16.755,16.8228,16.7415,16.7821,314600.0
2009-01-26 12:50:00,24.79,24.82,24.7,24.74,892400.0,16.7889,16.8092,16.7279,16.755,892400.0
2009-01-26 13:00:00,24.74,24.83,24.62,24.68,372300.0,16.755,16.816,16.6738,16.7144,372300.0
2009-01-26 13:10:00,24.67,24.73,24.61,24.71,207900.0,16.7076,16.7483,16.667,16.7347,207900.0
2009-01-26 13:20:00,24.7,24.76,24.61,24.73,704800.0,16.7279,16.7686,16.667,16.7483,704800.0
2009-01-26 13:30:00,24.73,24.73,24.54,24.6,662900.0,16.7483,16.7483,16.6196,16.6602,662900.0
2009-01-26 13:40:00,24.61,24.72,24.6,24.61,145000.0,16.667,16.7415,16.6602,16.667,145000.0
2009-01-26 13:50:00,24.6,24.62,24.51,24.56,557100.0,16.6602,16.6738,16.5993,16.6331,557100.0
2009-01-26 14:00:00,24.56,24.56,24.29,24.37,1485000.0,16.6331,16.6331,16.4503,16.5045,1485000.0
2009-01-26 14:10:00,24.37,24.41,24.28,24.38,1100900.0,16.5045,16.5315,16.4435,16.5112,1100900.0
2009-01-26 14:20:00,24.38,24.49,24.35,24.45,711800.0,16.5112,16.5857,16.4909,16.5586,711800.0
2009-01-26 14:30:00,24.45,24.57,24.43,24.49,282000.0,16.5586,16.6399,16.5451,16.5857,282000.0
2009-01-26 14:40:00,24.49,24.58,24.39,24.57,374200.0,16.5857,16.6467,16.518,16.6399,374200.0
2009-01-26 14:50:00,24.57,24.65,24.5,24.61,587000.0,16.6399,16.6941,16.5925,16.667,587000.0
2009-01-26 15:00:00,24.61,24.78,24.61,24.77,403300.0,16.667,16.7821,16.667,16.7754,403300.0
2009-01-26 15:10:00,24.78,24.82,24.59,24.66,470100.0,16.7821,16.8092,16.6535,16.7009,470100.0
2009-01-26 15:20:00,24.66,24.86,24.65,24.74,442800.0,16.7009,16.8363,16.6941,16.755,442800.0
2009-01-26 15:30:00,24.74,24.77,24.6,24.6,1184100.0,16.755,16.7754,16.6602,16.6602,1184100.0
2009-01-26 15:40:00,24.59,24.66,24.47,24.65,1127300.0,16.6535,16.7009,16.5722,16.6941,1127300.0
2009-01-26 15:50:00,24.64,24.74,24.59,24.61,1715900.0,16.6873,16.755,16.6535,16.667,1715900.0
2009-01-26 16:00:00,24.6,24.63,24.59,24.63,855600.0,16.6602,16.6805,16.6535,16.6805,855600.0
2009-01-26 16:10:00,24.63,24.63,24.63,24.63,9900.0,16.6805,16.6805,16.6805,16.6805,9900.0
2009-01-27 09:30:00,24.84,24.95,24.68,24.94,1105200.0,16.8228,16.8973,16.7144,16.8905,1105200.0
2009-01-27 09:40:00,24.95,24.99,24.8,24.83,836900.0,16.8973,16.9243,16.7957,16.816,836900.0
2009-01-27 09:50:00,24.83,24.92,24.82,24.85,657000.0,16.816,16.8769,16.8092,16.8295,657000.0
2009-01-27 10:00:00,24.84,24.89,24.65,24.73,1248500.0,16.8228,16.8566,16.6941,16.7483,1248500.0
2009-01-27 10:10:00,24.73,24.84,24.67,24.83,1216800.0,16.7483,16.8228,16.7076,16.816,1216800.0
2009-01-27 10:20:00,24.83,24.97,24.8,24.81,1208600.0,16.816,16.9108,16.7957,16.8024,1208600.0
2009-01-27 10:30:00,24.82,24.85,24.75,24.81,338900.0,16.8092,16.8295,16.7618,16.8024,338900.0
2009-01-27 10:40:00,24.8,24.84,24.66,24.71,497300.0,16.7957,16.8228,16.7009,16.7347,497300.0
2009-01-27 10:50:00,24.7,24.86,24.69,24.84,592200.0,16.7279,16.8363,16.7212,16.8228,592200.0
2009-01-27 11:00:00,24.83,24.95,24.79,24.91,481800.0,16.816,16.8973,16.7889,16.8702,481800.0
2009-01-27 11:10:00,24.92,25.04,24.89,24.99,715200.0,16.8769,16.9582,16.8566,16.9243,715200.0
2009-01-27 11:20:00,24.98,25.01,24.91,24.97,421000.0,16.9176,16.9379,16.8702,16.9108,421000.0
2009-01-27 11:30:00,24.97,25.03,24.85,24.89,632400.0,16.9108,16.9514,16.8295,16.8566,632400.0
2009-01-27 11:40:00,24.9,24.94,24.81,24.9,569200.0,16.8634,16.8905,16.8024,16.8634,569200.0
2009-01-27 11:50:00,24.89,24.93,24.83,24.84,258700.0,16.8566,16.8837,16.816,16.8228,258700.0
2009-01-27 12:00:00,24.84,24.9,24.8,24.88,442300.0,16.8228,16.8634,16.7957,16.8499,442300.0
2009-01-27 12:10:00,24.88,24.97,24.85,24.95,222500.0,16.8499,16.9108,16.8295,16.8973,222500.0
2009-01-27 12:20:00,24.94,25.1,24.94,25.06,327800.0,16.8905,16.9988,16.8905,16.9718,327800.0
2009-01-27 12:30:00,25.07,25.1,25.03,25.08,152600.0,16.9785,16.9988,16.9514,16.9853,152600.0
2009-01-27 12:40:00,25.08,25.14,25.06,25.07,551700.0,16.9853,17.0259,16.9718,16.9785,551700.0
2009-01-27 12:50:00,25.07,25.09,25.0,25.05,320200.0,16.9785,16.9921,16.9311,16.965,320200.0
2009-01-27 13:00:00,25.04,25.07,24.94,24.99,449400.0,16.9582,16.9785,16.8905,16.9243,449400.0
2009-01-27 13:10:00,24.99,25.08,24.99,25.02,663200.0,16.9243,16.9853,16.9243,16.9447,663200.0
2009-01-27 13:20:00,25.02,25.15,24.99,25.01,502200.0,16.9447,17.0327,16.9243,16.9379,502200.0
2009-01-27 13:30:00,25.01,25.06,24.94,25.0,297000.0,16.9379,16.9718,16.8905,16.9311,297000.0
2009-01-27 13:40:00,24.99,25.13,24.99,25.04,269500.0,16.9243,17.0192,16.9243,16.9582,269500.0
2009-01-27 13:50:00,25.05,25.09,24.98,24.99,715600.0,16.965,16.9921,16.9176,16.9243,715600.0
2009-01-27 14:00:00,24.98,25.01,24.88,24.93,245900.0,16.9176,16.9379,16.8499,16.8837,245900.0
2009-01-27 14:10:00,24.94,25.01,24.86,24.95,309300.0,16.8905,16.9379,16.8363,16.8973,309300.0
2009-01-27 14:20:00,24.96,24.98,24.83,24.84,320500.0,16.904,16.9176,16.816,16.8228,320500.0
2009-01-27 14:30:00,24.84,24.99,24.79,24.93,348300.0,16.8228,16.9243,16.7889,16.8837,348300.0
2009-01-27 14:40:00,24.92,25.01,24.91,24.93,692800.0,16.8769,16.9379,16.8702,16.8837,692800.0
2009-01-27 14:50:00,24.94,25.03,24.94,24.99,296400.0,16.8905,16.9514,16.8905,16.9243,296400.0
2009-01-27 15:00:00,25.0,25.05,24.85,25.0,354900.0,16.9311,16.965,16.8295,16.9311,354900.0
2009-01-27 15:10:00,25.0,25.06,24.93,25.03,236800.0,16.9311,16.9718,16.8837,16.9514,236800.0
2009-01-27 15:20:00,25.01,25.13,25.0,25.08,405600.0,16.9379,17.0192,16.9311,16.9853,405600.0
2009-01-27 15:30:00,25.08,25.08,24.91,24.98,1017300.0,16.9853,16.9853,16.8702,16.9176,1017300.0
2009-01-27 15:40:00,24.99,25.0,24.89,24.96,362500.0,16.9243,16.9311,16.8566,16.904,362500.0
2009-01-27 15:50:00,24.96,25.04,24.93,25.0,819600.0,16.904,16.9582,16.8837,16.9311,819600.0
2009-01-27 16:00:00,25.02,25.12,24.9,24.9,566100.0,16.9447,17.0124,16.8634,16.8634,566100.0
2009-01-27 16:10:00,24.9,24.9,24.9,24.9,0.0,16.8634,16.8634,16.8634,16.8634,0.0
2009-01-28 09:30:00,25.69,25.78,25.57,25.69,1753000.0,17.3984,17.4594,17.3172,17.3984,1753000.0
2009-01-28 09:40:00,25.7,25.81,25.59,25.64,992500.0,17.4052,17.4797,17.3307,17.3646,992500.0
2009-01-28 09:50:00,25.63,25.68,25.55,25.6,590000.0,17.3578,17.3916,17.3036,17.3375,590000.0
2009-01-28 10:00:00,25.6,25.67,25.56,25.64,663000.0,17.3375,17.3849,17.3104,17.3646,663000.0
2009-01-28 10:10:00,25.64,25.7,25.58,25.69,867500.0,17.3646,17.4052,17.3239,17.3984,867500.0
2009-01-28 10:20:00,25.7,25.71,25.6,25.67,403900.0,17.4052,17.412,17.3375,17.3849,403900.0
2009-01-28 10:30:00,25.68,25.85,25.65,25.8,834200.0,17.3916,17.5068,17.3713,17.4729,834200.0
2009-01-28 10:40:00,25.79,25.88,25.78,25.85,815500.0,17.4661,17.5271,17.4594,17.5068,815500.0
2009-01-28 10:50:00,25.86,25.86,25.78,25.81,635700.0,17.5136,17.5136,17.4594,17.4797,635700.0
2009-01-28 11:00:00,25.82,25.97,25.8,25.96,1530600.0,17.4865,17.588,17.4729,17.5813,1530600.0
2009-01-28 11:10:00,25.96,25.96,25.82,25.88,491900.0,17.5813,17.5813,17.4865,17.5271,491900.0
2009-01-28 11:20:00,25.88,25.94,25.86,25.88,498400.0,17.5271,17.5677,17.5136,17.5271,498400.0
2009-01-28 11:30:00,25.88,25.91,25.8,25.81,377700.0,17.5271,17.5474,17.4729,17.4797,377700.0
2009-01-28 11:40:00,25.81,25.87,25.77,25.8,548800.0,17.4797,17.5203,17.4526,17.4729,548800.0
2009-01-28 11:50:00,25.8,25.84,25.78,25.8,638700.0,17.4729,17.5,17.4594,17.4729,638700.0
2009-01-28 12:00:00,25.8,25.88,25.8,25.85,232000.0,17.4729,17.5271,17.4729,17.5068,232000.0
2009-01-28 12:10:00,25.85,25.92,25.84,25.9,210700.0,17.5068,17.5542,17.5,17.5406,210700.0
2009-01-28 12:20:00,25.9,25.93,25.88,25.91,157200.0,17.5406,17.561,17.5271,17.5474,157200.0
2009-01-28 12:30:00,25.91,25.93,25.87,25.89,589500.0,17.5474,17.561,17.5203,17.5339,589500.0
2009-01-28 12:40:00,25.89,25.93,25.88,25.92,224400.0,17.5339,17.561,17.5271,17.5542,224400.0
2009-01-28 12:50:00,25.92,25.94,25.9,25.91,140400.0,17.5542,17.5677,17.5406,17.5474,140400.0
2009-01-28 13:00:00,25.91,25.97,25.85,25.94,260000.0,17.5474,17.588,17.5068,17.5677,260000.0
2009-01-28 13:10:00,25.95,25.97,25.9,25.94,375900.0,17.5745,17.588,17.5406,17.5677,375900.0
2009-01-28 13:20:00,25.94,26.05,25.94,26.02,614600.0,17.5677,17.6422,17.5677,17.6219,614600.0
2009-01-28 13:30:00,26.03,26.11,26.03,26.04,686700.0,17.6287,17.6829,17.6287,17.6355,686700.0
2009-01-28 13:40:00,26.04,26.12,26.02,26.12,585900.0,17.6355,17.6896,17.6219,17.6896,585900.0
2009-01-28 13:50:00,26.12,26.14,25.99,25.99,426000.0,17.6896,17.7032,17.6016,17.6016,426000.0
2009-01-28 14:00:00,26.0,26.07,25.99,26.04,301300.0,17.6084,17.6558,17.6016,17.6355,301300.0
2009-01-28 14:10:00,26.04,26.2,26.01,26.19,758800.0,17.6355,17.7438,17.6151,17.737,758800.0
2009-01-28 14:20:00,26.18,26.22,25.99,26.08,1339400.0,17.7303,17.7574,17.6016,17.6625,1339400.0
2009-01-28 14:30:00,26.08,26.12,25.9,26.0,867000.0,17.6625,17.6896,17.5406,17.6084,867000.0
2009-01-28 14:40:00,26.0,26.06,25.96,26.06,732500.0,17.6084,17.649,17.5813,17.649,732500.0
2009-01-28 14:50:00,26.07,26.13,25.95,26.12,727100.0,17.6558,17.6964,17.5745,17.6896,727100.0
2009-01-28 15:00:00,26.13,26.17,25.83,25.89,1035000.0,17.6964,17.7235,17.4932,17.5339,1035000.0
2009-01-28 15:10:00,25.89,25.95,25.81,25.9,740300.0,17.5339,17.5745,17.4797,17.5406,740300.0
2009-01-28 15:20:00,25.9,25.93,25.73,25.79,682800.0,17.5406,17.561,17.4255,17.4661,682800.0
2009-01-28 15:30:00,25.79,25.92,25.75,25.92,1248600.0,17.4661,17.5542,17.4391,17.5542,1248600.0
2009-01-28 15:40:00,25.92,26.05,25.91,26.04,1241100.0,17.5542,17.6422,17.5474,17.6355,1241100.0
2009-01-28 15:50:00,26.04,26.07,25.93,25.99,3944800.0,17.6355,17.6558,17.561,17.6016,3944800.0
2009-01-28 16:00:00,25.99,26.05,25.93,26.02,2728500.0,17.6016,17.6422,17.561,17.6219,2728500.0
2009-01-28 16:10:00,26.02,26.05,26.0,26.0,13700.0,17.6219,17.6422,17.6084,17.6084,13700.0
2009-01-29 09:30:00,25.16,25.21,24.98,24.99,1549300.0,17.0395,17.0733,16.9176,16.9243,1549300.0
2009-01-29 09:40:00,24.99,25.12,24.96,25.04,1680800.0,16.9243,17.0124,16.904,16.9582,1680800.0
2009-01-29 09:50:00,25.04,25.06,24.86,24.91,1204800.0,16.9582,16.9718,16.8363,16.8702,1204800.0
2009-01-29 10:00:00,24.9,24.94,24.8,24.92,1047500.0,16.8634,16.8905,16.7957,16.8769,1047500.0
2009-01-29 10:10:00,24.93,24.99,24.85,24.95,773300.0,16.8837,16.9243,16.8295,16.8973,773300.0
2009-01-29 10:20:00,24.95,24.99,24.87,24.99,635200.0,16.8973,16.9243,16.8431,16.9243,635200.0
2009-01-29 10:30:00,24.99,25.05,24.9,25.04,917200.0,16.9243,16.965,16.8634,16.9582,917200.0
2009-01-29 10:40:00,25.04,25.09,25.01,25.06,584800.0,16.9582,16.9921,16.9379,16.9718,584800.0
2009-01-29 10:50:00,25.07,25.26,25.07,25.23,1014400.0,16.9785,17.1072,16.9785,17.0869,1014400.0
2009-01-29 11:00:00,25.22,25.24,25.13,25.16,473400.0,17.0801,17.0937,17.0192,17.0395,473400.0
2009-01-29 11:10:00,25.16,25.26,25.16,25.22,898900.0,17.0395,17.1072,17.0395,17.0801,898900.0
2009-01-29 11:20:00,25.21,25.23,25.08,25.09,223000.0,17.0733,17.0869,16.9853,16.9921,223000.0
2009-01-29 11:30:00,25.08,25.12,25.07,25.07,302500.0,16.9853,17.0124,16.9785,16.9785,302500.0
2009-01-29 11:40:00,25.08,25.11,25.01,25.02,280200.0,16.9853,17.0056,16.9379,16.9447,280200.0
2009-01-29 11:50:00,25.02,25.06,24.98,25.02,323000.0,16.9447,16.9718,16.9176,16.9447,323000.0
2009-01-29 12:00:00,25.02,25.02,24.88,24.91,228000.0,16.9447,16.9447,16.8499,16.8702,228000.0
2009-01-29 12:10:00,24.92,24.99,24.91,24.95,173300.0,16.8769,16.9243,16.8702,16.8973,173300.0
2009-01-29 12:20:00,24.95,24.99,24.92,24.99,147000.0,16.8973,16.9243,16.8769,16.9243,147000.0
2009-01-29 12:30:00,24.99,25.02,24.93,24.93,156000.0,16.9243,16.9447,16.8837,16.8837,156000.0
2009-01-29 12:40:00,24.94,24.94,24.87,24.89,131400.0,16.8905,16.8905,16.8431,16.8566,131400.0
2009-01-29 12:50:00,24.9,24.9,24.76,24.77,296200.0,16.8634,16.8634,16.7686,16.7754,296200.0
2009-01-29 13:00:00,24.76,24.8,24.72,24.77,297900.0,16.7686,16.7957,16.7415,16.7754,297900.0
2009-01-29 13:10:00,24.76,24.83,24.75,24.82,159800.0,16.7686,16.816,16.7618,16.8092,159800.0
2009-01-29 13:20:00,24.82,24.86,24.76,24.82,305000.0,16.8092,16.8363,16.7686,16.8092,305000.0
2009-01-29 13:30:00,24.83,24.83,24.72,24.74,236600.0,16.816,16.816,16.7415,16.755,236600.0
2009-01-29 13:40:00,24.75,24.83,24.74,24.77,467600.0,16.7618,16.816,16.755,16.7754,467600.0
2009-01-29 13:50:00,24.76,24.78,24.68,24.76,402900.0,16.7686,16.7821,16.7144,16.7686,402900.0
2009-01-29 14:00:00,24.76,24.84,24.74,24.78,305300.0,16.7686,16.8228,16.755,16.7821,305300.0
2009-01-29 14:10:00,24.77,24.84,24.75,24.83,260200.0,16.7754,16.8228,16.7618,16.816,260200.0
2009-01-29 14:20:00,24.83,24.9,24.78,24.88,274000.0,16.816,16.8634,16.7821,16.8499,274000.0
2009-01-29 14:30:00,24.88,24.91,24.82,24.87,396200.0,16.8499,16.8702,16.8092,16.8431,396200.0
2009-01-29 14:40:00,24.87,24.93,24.82,24.84,271200.0,16.8431,16.8837,16.8092,16.8228,271200.0
2009-01-29 14:50:00,24.84,24.88,24.8,24.82,293700.0,16.8228,16.8499,16.7957,16.8092,293700.0
2009-01-29 15:00:00,24.82,24.94,24.82,24.88,578500.0,16.8092,16.8905,16.8092,16.8499,578500.0
2009-01-29 15:10:00,24.89,24.89,24.8,24.85,1246500.0,16.8566,16.8566,16.7957,16.8295,1246500.0
2009-01-29 15:20:00,24.86,24.87,24.7,24.75,898300.0,16.8363,16.8431,16.7279,16.7618,898300.0
2009-01-29 15:30:00,24.75,24.76,24.59,24.61,1640100.0,16.7618,16.7686,16.6535,16.667,1640100.0
2009-01-29 15:40:00,24.6,24.74,24.58,24.61,1142600.0,16.6602,16.755,16.6467,16.667,1142600.0
2009-01-29 15:50:00,24.61,25.02,24.52,24.57,4548100.0,16.667,16.9447,16.606,16.6399,4548100.0
2009-01-29 16:00:00,24.55,24.61,24.5,24.58,2882300.0,16.6264,16.667,16.5925,16.6467,2882300.0
2009-01-29 16:10:00,24.6,24.63,24.5,24.5,5500.0,16.6602,16.6805,16.5925,16.5925,5500.0
2009-01-30 09:30:00,25.48,25.87,25.47,25.8,2172400.0,17.2562,17.5203,17.2494,17.4729,2172400.0
2009-01-30 09:40:00,25.81,25.83,25.69,25.73,1675600.0,17.4797,17.4932,17.3984,17.4255,1675600.0
2009-01-30 09:50:00,25.73,25.82,25.58,25.58,1549100.0,17.4255,17.4865,17.3239,17.3239,1549100.0
2009-01-30 10:00:00,25.57,25.59,25.47,25.5,1405000.0,17.3172,17.3307,17.2494,17.2697,1405000.0
2009-01-30 10:10:00,25.5,25.54,25.38,25.39,879600.0,17.2697,17.2968,17.1885,17.1952,879600.0
2009-01-30 10:20:00,25.4,25.46,25.21,25.22,1137400.0,17.202,17.2427,17.0733,17.0801,1137400.0
2009-01-30 10:30:00,25.23,25.28,25.2,25.25,992900.0,17.0869,17.1208,17.0666,17.1004,992900.0
2009-01-30 10:40:00,25.25,25.35,25.22,25.25,518700.0,17.1004,17.1682,17.0801,17.1004,518700.0
2009-01-30 10:50:00,25.24,25.29,25.15,25.25,462400.0,17.0937,17.1275,17.0327,17.1004,462400.0
2009-01-30 11:00:00,25.26,25.39,25.26,25.31,348000.0,17.1072,17.1952,17.1072,17.1411,348000.0
2009-01-30 11:10:00,25.3,25.31,25.2,25.21,632300.0,17.1343,17.1411,17.0666,17.0733,632300.0
2009-01-30 11:20:00,25.21,25.22,25.09,25.11,663100.0,17.0733,17.0801,16.9921,17.0056,663100.0
2009-01-30 11:30:00,25.12,25.2,25.1,25.16,770800.0,17.0124,17.0666,16.9988,17.0395,770800.0
2009-01-30 11:40:00,25.16,25.26,25.14,25.25,785100.0,17.0395,17.1072,17.0259,17.1004,785100.0
2009-01-30 11:50:00,25.23,25.3,25.21,25.27,346100.0,17.0869,17.1343,17.0733,17.114,346100.0
2009-01-30 12:00:00,25.28,25.3,25.18,25.26,230000.0,17.1208,17.1343,17.053,17.1072,230000.0
2009-01-30 12:10:00,25.26,25.39,25.26,25.35,328600.0,17.1072,17.1952,17.1072,17.1682,328600.0
2009-01-30 12:20:00,25.35,25.38,25.34,25.35,204100.0,17.1682,17.1885,17.1614,17.1682,204100.0
2009-01-30 12:30:00,25.35,25.39,25.3,25.34,382000.0,17.1682,17.1952,17.1343,17.1614,382000.0
2009-01-30 12:40:00,25.34,25.42,25.32,25.41,1035500.0,17.1614,17.2156,17.1478,17.2088,1035500.0
2009-01-30 12:50:00,25.42,25.5,25.38,25.49,328000.0,17.2156,17.2697,17.1885,17.263,328000.0
2009-01-30 13:00:00,25.49,25.64,25.46,25.62,647700.0,17.263,17.3646,17.2427,17.351,647700.0
2009-01-30 13:10:00,25.63,25.64,25.45,25.5,392700.0,17.3578,17.3646,17.2359,17.2697,392700.0
2009-01-30 13:20:00,25.5,25.5,25.28,25.35,330500.0,17.2697,17.2697,17.1208,17.1682,330500.0
2009-01-30 13:30:00,25.36,25.36,25.14,25.15,693400.0,17.1749,17.1749,17.0259,17.0327,693400.0
2009-01-30 13:40:00,25.15,25.19,25.04,25.17,507900.0,17.0327,17.0598,16.9582,17.0463,507900.0
2009-01-30 13:50:00,25.16,25.33,25.13,25.28,744600.0,17.0395,17.1546,17.0192,17.1208,744600.0
2009-01-30 14:00:00,25.26,25.34,25.18,25.21,339500.0,17.1072,17.1614,17.053,17.0733,339500.0
2009-01-30 14:10:00,25.2,25.28,25.16,25.2,595100.0,17.0666,17.1208,17.0395,17.0666,595100.0
2009-01-30 14:20:00,25.19,25.36,25.17,25.35,667800.0,17.0598,17.1749,17.0463,17.1682,667800.0
2009-01-30 14:30:00,25.35,25.39,25.26,25.29,427500.0,17.1682,17.1952,17.1072,17.1275,427500.0
2009-01-30 14:40:00,25.29,25.31,25.2,25.24,407000.0,17.1275,17.1411,17.0666,17.0937,407000.0
2009-01-30 14:50:00,25.24,25.24,25.12,25.19,489700.0,17.0937,17.0937,17.0124,17.0598,489700.0
2009-01-30 15:00:00,25.19,25.28,25.14,25.21,506600.0,17.0598,17.1208,17.0259,17.0733,506600.0
2009-01-30 15:10:00,25.19,25.33,25.14,25.16,563700.0,17.0598,17.1546,17.0259,17.0395,563700.0
2009-01-30 15:20:00,25.16,25.17,25.03,25.04,1089200.0,17.0395,17.0463,16.9514,16.9582,1089200.0
2009-01-30 15:30:00,25.04,25.09,24.95,25.04,1326600.0,16.9582,16.9921,16.8973,16.9582,1326600.0
2009-01-30 15:40:00,25.04,25.24,25.03,25.14,1803900.0,16.9582,17.0937,16.9514,17.0259,1803900.0
2009-01-30 15:50:00,25.14,25.21,25.04,25.16,2356700.0,17.0259,17.0733,16.9582,17.0395,2356700.0
2009-01-30 16:00:00,25.16,25.4,25.11,25.27,2145400.0,17.0395,17.202,17.0056,17.114,2145400.0
2009-01-30 16:10:00,25.2,25.2,25.15,25.2,35900.0,17.0666,17.0666,17.0327,17.0666,35900.0
2009-02-02 09:30:00,24.66,24.84,24.65,24.8,1334400.0,16.7009,16.8228,16.6941,16.7957,1334400.0
2009-02-02 09:40:00,24.8,24.92,24.71,24.82,1236500.0,16.7957,16.8769,16.7347,16.8092,1236500.0
2009-02-02 09:50:00,24.83,24.89,24.74,24.86,642900.0,16.816,16.8566,16.755,16.8363,642900.0
2009-02-02 10:00:00,24.87,25.08,24.87,25.07,1507900.0,16.8431,16.9853,16.8431,16.9785,1507900.0
2009-02-02 10:10:00,25.07,25.23,25.03,25.18,529700.0,16.9785,17.0869,16.9514,17.053,529700.0
2009-02-02 10:20:00,25.18,25.31,25.12,25.15,1346700.0,17.053,17.1411,17.0124,17.0327,1346700.0
2009-02-02 10:30:00,25.15,25.2,25.07,25.12,308100.0,17.0327,17.0666,16.9785,17.0124,308100.0
2009-02-02 10:40:00,25.12,25.13,24.96,25.0,647800.0,17.0124,17.0192,16.904,16.9311,647800.0
2009-02-02 10:50:00,25.0,25.12,24.94,25.08,700600.0,16.9311,17.0124,16.8905,16.9853,700600.0
2009-02-02 11:00:00,25.08,25.11,24.96,24.97,398800.0,16.9853,17.0056,16.904,16.9108,398800.0
2009-02-02 11:10:00,24.98,25.03,24.94,25.01,167600.0,16.9176,16.9514,16.8905,16.9379,167600.0
2009-02-02 11:20:00,25.01,25.01,24.9,24.96,321900.0,16.9379,16.9379,16.8634,16.904,321900.0
2009-02-02 11:30:00,24.97,25.06,24.95,25.0,368500.0,16.9108,16.9718,16.8973,16.9311,368500.0
2009-02-02 11:40:00,24.99,25.12,24.95,25.08,315800.0,16.9243,17.0124,16.8973,16.9853,315800.0
2009-02-02 11:50:00,25.08,25.1,25.01,25.04,226000.0,16.9853,16.9988,16.9379,16.9582,226000.0
2009-02-02 12:00:00,25.05,25.18,25.04,25.11,333400.0,16.965,17.053,16.9582,17.0056,333400.0
2009-02-02 12:10:00,25.11,25.13,25.07,25.11,177400.0,17.0056,17.0192,16.9785,17.0056,177400.0
2009-02-02 12:20:00,25.11,25.16,25.07,25.13,181400.0,17.0056,17.0395,16.9785,17.0192,181400.0
2009-02-02 12:30:00,25.14,25.26,25.13,25.26,453000.0,17.0259,17.1072,17.0192,17.1072,453000.0
2009-02-02 12:40:00,25.27,25.3,25.22,25.24,160200.0,17.114,17.1343,17.0801,17.0937,160200.0
2009-02-02 12:50:00,25.25,25.29,25.22,25.25,165300.0,17.1004,17.1275,17.0801,17.1004,165300.0
2009-02-02 13:00:00,25.25,25.26,25.15,25.17,385600.0,17.1004,17.1072,17.0327,17.0463,385600.0
2009-02-02 13:10:00,25.16,25.16,25.02,25.05,285500.0,17.0395,17.0395,16.9447,16.965,285500.0
2009-02-02 13:20:00,25.05,25.06,24.92,24.95,376300.0,16.965,16.9718,16.8769,16.8973,376300.0
2009-02-02 13:30:00,24.95,24.98,24.91,24.96,419200.0,16.8973,16.9176,16.8702,16.904,419200.0
2009-02-02 13:40:00,24.96,25.01,24.93,24.97,84800.0,16.904,16.9379,16.8837,16.9108,84800.0
2009-02-02 13:50:00,24.97,24.97,24.8,24.83,327700.0,16.9108,16.9108,16.7957,16.816,327700.0
2009-02-02 14:00:00,24.84,24.86,24.77,24.83,274200.0,16.8228,16.8363,16.7754,16.816,274200.0
2009-02-02 14:10:00,24.84,24.87,24.81,24.84,174400.0,16.8228,16.8431,16.8024,16.8228,174400.0
2009-02-02 14:20:00,24.83,24.84,24.71,24.77,268600.0,16.816,16.8228,16.7347,16.7754,268600.0
2009-02-02 14:30:00,24.77,24.8,24.72,24.75,406100.0,16.7754,16.7957,16.7415,16.7618,406100.0
2009-02-02 14:40:00,24.75,24.82,24.71,24.73,286200.0,16.7618,16.8092,16.7347,16.7483,286200.0
2009-02-02 14:50:00,24.74,24.77,24.7,24.73,274700.0,16.755,16.7754,16.7279,16.7483,274700.0
2009-02-02 15:00:00,24.72,24.91,24.71,24.89,521800.0,16.7415,16.8702,16.7347,16.8566,521800.0
2009-02-02 15:10:00,24.89,25.04,24.87,25.02,818700.0,16.8566,16.9582,16.8431,16.9447,818700.0
2009-02-02 15:20:00,25.02,25.09,24.98,25.09,638000.0,16.9447,16.9921,16.9176,16.9921,638000.0
2009-02-02 15:30:00,25.1,25.19,25.07,25.14,1162900.0,16.9988,17.0598,16.9785,17.0259,1162900.0
2009-02-02 15:40:00,25.15,25.24,25.07,25.1,1404700.0,17.0327,17.0937,16.9785,16.9988,1404700.0
2009-02-02 15:50:00,25.1,25.17,24.92,25.0,2003800.0,16.9988,17.0463,16.8769,16.9311,2003800.0
2009-02-02 16:00:00,25.0,25.05,24.92,24.95,281500.0,16.9311,16.965,16.8769,16.8973,281500.0
2009-02-02 16:10:00,25.0,25.0,25.0,25.0,700.0,16.9311,16.9311,16.9311,16.9311,700.0
2009-02-03 09:30:00,25.33,25.34,25.18,25.18,765400.0,17.1546,17.1614,17.053,17.053,765400.0
2009-02-03 09:40:00,25.17,25.2,24.94,24.95,1424900.0,17.0463,17.0666,16.8905,16.8973,1424900.0
2009-02-03 09:50:00,24.95,25.03,24.91,25.03,909600.0,16.8973,16.9514,16.8702,16.9514,909600.0
2009-02-03 10:00:00,25.03,25.22,25.01,25.17,979100.0,16.9514,17.0801,16.9379,17.0463,979100.0
2009-02-03 10:10:00,25.17,25.24,25.0,25.02,856800.0,17.0463,17.0937,16.9311,16.9447,856800.0
2009-02-03 10:20:00,25.03,25.13,24.98,25.12,638800.0,16.9514,17.0192,16.9176,17.0124,638800.0
2009-02-03 10:30:00,25.11,25.19,25.05,25.11,475500.0,17.0056,17.0598,16.965,17.0056,475500.0
2009-02-03 10:40:00,25.12,25.31,25.1,25.26,539400.0,17.0124,17.1411,16.9988,17.1072,539400.0
2009-02-03 10:50:00,25.26,25.31,25.14,25.18,289000.0,17.1072,17.1411,17.0259,17.053,289000.0
2009-02-03 11:00:00,25.19,25.39,25.18,25.3,463300.0,17.0598,17.1952,17.053,17.1343,463300.0
2009-02-03 11:10:00,25.31,25.4,25.31,25.32,358300.0,17.1411,17.202,17.1411,17.1478,358300.0
2009-02-03 11:20:00,25.32,25.39,25.3,25.33,281900.0,17.1478,17.1952,17.1343,17.1546,281900.0
2009-02-03 11:30:00,25.33,25.36,25.18,25.19,326200.0,17.1546,17.1749,17.053,17.0598,326200.0
2009-02-03 11:40:00,25.2,25.26,25.15,25.26,178100.0,17.0666,17.1072,17.0327,17.1072,178100.0
2009-02-03 11:50:00,25.26,25.29,25.19,25.21,278700.0,17.1072,17.1275,17.0598,17.0733,278700.0
2009-02-03 12:00:00,25.21,25.25,25.17,25.19,138800.0,17.0733,17.1004,17.0463,17.0598,138800.0
2009-02-03 12:10:00,25.19,25.27,25.12,25.16,373300.0,17.0598,17.114,17.0124,17.0395,373300.0
2009-02-03 12:20:00,25.16,25.24,25.15,25.22,314600.0,17.0395,17.0937,17.0327,17.0801,314600.0
2009-02-03 12:30:00,25.23,25.28,25.22,25.26,136500.0,17.0869,17.1208,17.0801,17.1072,136500.0
2009-02-03 12:40:00,25.26,25.31,25.15,25.24,629400.0,17.1072,17.1411,17.0327,17.0937,629400.0
2009-02-03 12:50:00,25.24,25.26,25.16,25.16,153500.0,17.0937,17.1072,17.0395,17.0395,153500.0
2009-02-03 13:00:00,25.16,25.2,25.13,25.18,202400.0,17.0395,17.0666,17.0192,17.053,202400.0
2009-02-03 13:10:00,25.18,25.24,25.16,25.22,101500.0,17.053,17.0937,17.0395,17.0801,101500.0
2009-02-03 13:20:00,25.22,25.22,25.11,25.15,259800.0,17.0801,17.0801,17.0056,17.0327,259800.0
2009-02-03 13:30:00,25.15,25.29,25.13,25.25,162100.0,17.0327,17.1275,17.0192,17.1004,162100.0
2009-02-03 13:40:00,25.25,25.31,25.19,25.21,232900.0,17.1004,17.1411,17.0598,17.0733,232900.0
2009-02-03 13:50:00,25.2,25.26,25.13,25.25,154300.0,17.0666,17.1072,17.0192,17.1004,154300.0
2009-02-03 14:00:00,25.25,25.38,25.2,25.38,251000.0,17.1004,17.1885,17.0666,17.1885,251000.0
2009-02-03 14:10:00,25.37,25.5,25.37,25.48,480800.0,17.1817,17.2697,17.1817,17.2562,480800.0
2009-02-03 14:20:00,25.48,25.53,25.39,25.4,392200.0,17.2562,17.2901,17.1952,17.202,392200.0
2009-02-03 14:30:00,25.4,25.54,25.39,25.49,317300.0,17.202,17.2968,17.1952,17.263,317300.0
2009-02-03 14:40:00,25.49,25.58,25.48,25.48,443000.0,17.263,17.3239,17.2562,17.2562,443000.0
2009-02-03 14:50:00,25.48,25.53,25.41,25.5,513800.0,17.2562,17.2901,17.2088,17.2697,513800.0
2009-02-03 15:00:00,25.51,25.61,25.47,25.61,528500.0,17.2765,17.3442,17.2494,17.3442,528500.0
2009-02-03 15:10:00,25.62,25.72,25.61,25.7,835900.0,17.351,17.4187,17.3442,17.4052,835900.0
2009-02-03 15:20:00,25.7,25.78,25.63,25.75,983900.0,17.4052,17.4594,17.3578,17.4391,983900.0
2009-02-03 15:30:00,25.76,25.8,25.64,25.67,976800.0,17.4458,17.4729,17.3646,17.3849,976800.0
2009-02-03 15:40:00,25.67,25.69,25.5,25.52,1162900.0,17.3849,17.3984,17.2697,17.2833,1162900.0
2009-02-03 15:50:00,25.53,25.69,25.48,25.5,3261700.0,17.2901,17.3984,17.2562,17.2697,3261700.0
2009-02-03 16:00:00,25.52,25.55,25.4,25.4,1966900.0,17.2833,17.3036,17.202,17.202,1966900.0
2009-02-03 16:10:00,25.4,25.41,25.33,25.37,85600.0,17.202,17.2088,17.1546,17.1817,85600.0
2009-02-04 09:30:00,25.99,26.19,25.95,26.18,2370200.0,17.6016,17.737,17.5745,17.7303,2370200.0
2009-02-04 09:40:00,26.19,26.37,26.05,26.36,2143700.0,17.737,17.8589,17.6422,17.8522,2143700.0
2009-02-04 09:50:00,26.36,26.46,26.25,26.4,1635900.0,17.8522,17.9199,17.7777,17.8793,1635900.0
2009-02-04 10:00:00,26.4,26.63,26.4,26.51,1573600.0,17.8793,18.035,17.8793,17.9538,1573600.0
2009-02-04 10:10:00,26.51,26.63,26.51,26.52,1078800.0,17.9538,18.035,17.9538,17.9605,1078800.0
2009-02-04 10:20:00,26.52,26.69,26.52,26.68,1071800.0,17.9605,18.0757,17.9605,18.0689,1071800.0
2009-02-04 10:30:00,26.67,26.75,26.6,26.66,2065400.0,18.0621,18.1163,18.0147,18.0553,2065400.0
2009-02-04 10:40:00,26.66,26.7,26.58,26.61,780300.0,18.0553,18.0824,18.0012,18.0215,780300.0
2009-02-04 10:50:00,26.6,26.7,26.52,26.66,875400.0,18.0147,18.0824,17.9605,18.0553,875400.0
2009-02-04 11:00:00,26.67,26.69,26.62,26.67,477700.0,18.0621,18.0757,18.0283,18.0621,477700.0
2009-02-04 11:10:00,26.67,26.67,26.54,26.59,419700.0,18.0621,18.0621,17.9741,18.0079,419700.0
2009-02-04 11:20:00,26.59,26.66,26.53,26.53,422800.0,18.0079,18.0553,17.9673,17.9673,422800.0
2009-02-04 11:30:00,26.54,26.6,26.49,26.53,486700.0,17.9741,18.0147,17.9402,17.9673,486700.0
2009-02-04 11:40:00,26.52,26.55,26.49,26.5,547900.0,17.9605,17.9809,17.9402,17.947,547900.0
2009-02-04 11:50:00,26.51,26.54,26.48,26.49,840700.0,17.9538,17.9741,17.9334,17.9402,840700.0
2009-02-04 12:00:00,26.49,26.57,26.49,26.53,262700.0,17.9402,17.9944,17.9402,17.9673,262700.0
2009-02-04 12:10:00,26.53,26.55,26.48,26.5,772300.0,17.9673,17.9809,17.9334,17.947,772300.0
2009-02-04 12:20:00,26.5,26.51,26.42,26.43,388000.0,17.947,17.9538,17.8928,17.8996,388000.0
2009-02-04 12:30:00,26.44,26.51,26.43,26.48,434700.0,17.9064,17.9538,17.8996,17.9334,434700.0
2009-02-04 12:40:00,26.49,26.56,26.47,26.54,971700.0,17.9402,17.9876,17.9267,17.9741,971700.0
2009-02-04 12:50:00,26.54,26.56,26.44,26.49,2778300.0,17.9741,17.9876,17.9064,17.9402,2778300.0
2009-02-04 13:00:00,26.49,26.49,26.38,26.43,480300.0,17.9402,17.9402,17.8657,17.8996,480300.0
2009-02-04 13:10:00,26.43,26.44,26.33,26.39,659600.0,17.8996,17.9064,17.8319,17.8725,659600.0
2009-02-04 13:20:00,26.39,26.53,26.39,26.51,509500.0,17.8725,17.9673,17.8725,17.9538,509500.0
2009-02-04 13:30:00,26.51,26.55,26.33,26.33,789300.0,17.9538,17.9809,17.8319,17.8319,789300.0
2009-02-04 13:40:00,26.33,26.33,26.14,26.15,1042600.0,17.8319,17.8319,17.7032,17.71,1042600.0
2009-02-04 13:50:00,26.16,26.21,26.05,26.19,886900.0,17.7167,17.7506,17.6422,17.737,886900.0
2009-02-04 14:00:00,26.2,26.23,26.12,26.12,481300.0,17.7438,17.7641,17.6896,17.6896,481300.0
2009-02-04 14:10:00,26.11,26.22,26.1,26.13,406300.0,17.6829,17.7574,17.6761,17.6964,406300.0
2009-02-04 14:20:00,26.14,26.19,26.02,26.1,904800.0,17.7032,17.737,17.6219,17.6761,904800.0
2009-02-04 14:30:00,26.11,26.19,26.04,26.19,410100.0,17.6829,17.737,17.6355,17.737,410100.0
2009-02-04 14:40:00,26.19,26.22,26.1,26.14,403500.0,17.737,17.7574,17.6761,17.7032,403500.0
2009-02-04 14:50:00,26.16,26.26,26.01,26.26,759300.0,17.7167,17.7845,17.6151,17.7845,759300.0
2009-02-04 15:00:00,26.25,26.34,26.15,26.27,1624500.0,17.7777,17.8386,17.71,17.7912,1624500.0
2009-02-04 15:10:00,26.27,26.3,26.12,26.23,476600.0,17.7912,17.8115,17.6896,17.7641,476600.0
2009-02-04 15:20:00,26.24,26.24,26.08,26.19,488200.0,17.7709,17.7709,17.6625,17.737,488200.0
2009-02-04 15:30:00,26.19,26.24,26.13,26.23,874000.0,17.737,17.7709,17.6964,17.7641,874000.0
2009-02-04 15:40:00,26.23,26.3,26.17,26.21,1362400.0,17.7641,17.8115,17.7235,17.7506,1362400.0
2009-02-04 15:50:00,26.2,26.25,26.17,26.22,2705200.0,17.7438,17.7777,17.7235,17.7574,2705200.0
2009-02-04 16:00:00,26.22,26.56,26.2,26.2,1928200.0,17.7574,17.9876,17.7438,17.7438,1928200.0
2009-02-04 16:10:00,26.21,26.21,26.21,26.21,1800.0,17.7506,17.7506,17.7506,17.7506,1800.0
2009-02-05 09:30:00,26.41,26.6,26.38,26.53,1858500.0,17.886,18.0147,17.8657,17.9673,1858500.0
2009-02-05 09:40:00,26.53,26.74,26.52,26.58,1052200.0,17.9673,18.1095,17.9605,18.0012,1052200.0
2009-02-05 09:50:00,26.57,26.6,26.32,26.36,1048300.0,17.9944,18.0147,17.8251,17.8522,1048300.0
2009-02-05 10:00:00,26.35,26.48,26.33,26.43,1135200.0,17.8454,17.9334,17.8319,17.8996,1135200.0
2009-02-05 10:10:00,26.43,26.58,26.41,26.57,785300.0,17.8996,18.0012,17.886,17.9944,785300.0
2009-02-05 10:20:00,26.56,26.66,26.53,26.54,539700.0,17.9876,18.0553,17.9673,17.9741,539700.0
2009-02-05 10:30:00,26.54,26.73,26.47,26.7,624800.0,17.9741,18.1028,17.9267,18.0824,624800.0
2009-02-05 10:40:00,26.71,26.91,26.69,26.86,843600.0,18.0892,18.2247,18.0757,18.1908,843600.0
2009-02-05 10:50:00,26.87,27.14,26.84,27.05,1214200.0,18.1976,18.3804,18.1773,18.3195,1214200.0
2009-02-05 11:00:00,27.05,27.19,27.0,27.11,787300.0,18.3195,18.4143,18.2856,18.3601,787300.0
2009-02-05 11:10:00,27.11,27.17,27.01,27.02,805500.0,18.3601,18.4007,18.2924,18.2992,805500.0
2009-02-05 11:20:00,27.02,27.1,26.98,27.01,637900.0,18.2992,18.3533,18.2721,18.2924,637900.0
2009-02-05 11:30:00,27.01,27.21,26.99,27.13,796800.0,18.2924,18.4278,18.2788,18.3737,796800.0
2009-02-05 11:40:00,27.13,27.17,27.08,27.14,431800.0,18.3737,18.4007,18.3398,18.3804,431800.0
2009-02-05 11:50:00,27.14,27.25,27.0,27.25,2454200.0,18.3804,18.4549,18.2856,18.4549,2454200.0
2009-02-05 12:00:00,27.26,27.49,27.0,27.47,1716200.0,18.4617,18.6175,18.2856,18.6039,1716200.0
2009-02-05 12:10:00,27.47,27.56,27.4,27.47,1323200.0,18.6039,18.6649,18.5565,18.6039,1323200.0
2009-02-05 12:20:00,27.47,27.49,27.4,27.4,656000.0,18.6039,18.6175,18.5565,18.5565,656000.0
2009-02-05 12:30:00,27.39,27.41,27.32,27.35,317100.0,18.5497,18.5633,18.5023,18.5226,317100.0
2009-02-05 12:40:00,27.36,27.47,26.35,27.41,274100.0,18.5294,18.6039,17.8454,18.5633,274100.0
2009-02-05 12:50:00,27.4,27.46,27.29,27.43,1315000.0,18.5565,18.5971,18.482,18.5768,1315000.0
2009-02-05 13:00:00,27.43,27.52,27.42,27.52,386500.0,18.5768,18.6378,18.5701,18.6378,386500.0
2009-02-05 13:10:00,27.52,27.53,27.37,27.4,361300.0,18.6378,18.6446,18.5362,18.5565,361300.0
2009-02-05 13:20:00,27.39,27.41,27.26,27.3,306500.0,18.5497,18.5633,18.4617,18.4888,306500.0
2009-02-05 13:30:00,27.3,27.38,27.28,27.32,403100.0,18.4888,18.543,18.4752,18.5023,403100.0
2009-02-05 13:40:00,27.32,27.49,27.27,27.46,743800.0,18.5023,18.6175,18.4685,18.5971,743800.0
2009-02-05 13:50:00,27.46,27.47,27.32,27.32,295300.0,18.5971,18.6039,18.5023,18.5023,295300.0
2009-02-05 14:00:00,27.32,27.53,27.32,27.49,587300.0,18.5023,18.6446,18.5023,18.6175,587300.0
2009-02-05 14:10:00,27.5,27.5,27.38,27.47,655200.0,18.6242,18.6242,18.543,18.6039,655200.0
2009-02-05 14:20:00,27.46,27.62,27.45,27.62,769900.0,18.5971,18.7055,18.5904,18.7055,769900.0
2009-02-05 14:30:00,27.61,27.64,27.5,27.57,1256600.0,18.6987,18.719,18.6242,18.6716,1256600.0
2009-02-05 14:40:00,27.57,27.6,27.45,27.45,453100.0,18.6716,18.692,18.5904,18.5904,453100.0
2009-02-05 14:50:00,27.45,27.47,27.21,27.22,1165500.0,18.5904,18.6039,18.4278,18.4346,1165500.0
2009-02-05 15:00:00,27.22,27.27,27.07,27.11,2043700.0,18.4346,18.4685,18.333,18.3601,2043700.0
2009-02-05 15:10:00,27.11,27.29,27.03,27.1,1414400.0,18.3601,18.482,18.3059,18.3533,1414400.0
2009-02-05 15:20:00,27.09,27.28,27.09,27.23,1294400.0,18.3466,18.4752,18.3466,18.4414,1294400.0
2009-02-05 15:30:00,27.22,27.27,27.13,27.19,1279500.0,18.4346,18.4685,18.3737,18.4143,1279500.0
2009-02-05 15:40:00,27.19,27.31,27.16,27.16,1372500.0,18.4143,18.4956,18.394,18.394,1372500.0
2009-02-05 15:50:00,27.16,27.32,27.16,27.22,3944100.0,18.394,18.5023,18.394,18.4346,3944100.0
2009-02-05 16:00:00,27.22,27.29,27.05,27.25,3260600.0,18.4346,18.482,18.3195,18.4549,3260600.0
2009-02-05 16:10:00,27.22,27.22,27.21,27.21,59100.0,18.4346,18.4346,18.4278,18.4278,59100.0
2009-02-06 09:30:00,27.94,28.18,27.69,28.14,2926000.0,18.9222,19.0848,18.7529,19.0577,2926000.0
2009-02-06 09:40:00,28.15,28.33,28.02,28.31,2065800.0,19.0644,19.1863,18.9764,19.1728,2065800.0
2009-02-06 09:50:00,28.3,28.46,28.18,28.32,1950000.0,19.166,19.2744,19.0848,19.1796,1950000.0
2009-02-06 10:00:00,28.31,28.37,28.17,28.22,1439000.0,19.1728,19.2134,19.078,19.1119,1439000.0
2009-02-06 10:10:00,28.22,28.35,28.2,28.21,1239200.0,19.1119,19.1999,19.0983,19.1051,1239200.0
2009-02-06 10:20:00,28.21,28.27,28.13,28.24,1281000.0,19.1051,19.1457,19.0509,19.1254,1281000.0
2009-02-06 10:30:00,28.24,28.31,28.22,28.3,511800.0,19.1254,19.1728,19.1119,19.166,511800.0
2009-02-06 10:40:00,28.29,28.35,28.2,28.34,651700.0,19.1593,19.1999,19.0983,19.1931,651700.0
2009-02-06 10:50:00,28.34,28.45,28.32,28.38,720200.0,19.1931,19.2676,19.1796,19.2202,720200.0
2009-02-06 11:00:00,28.38,28.53,28.22,28.44,1007700.0,19.2202,19.3218,19.1119,19.2608,1007700.0
2009-02-06 11:10:00,28.43,28.5,28.41,28.46,829500.0,19.2541,19.3015,19.2405,19.2744,829500.0
2009-02-06 11:20:00,28.47,28.47,28.3,28.35,789100.0,19.2812,19.2812,19.166,19.1999,789100.0
2009-02-06 11:30:00,28.36,28.41,28.32,28.34,621300.0,19.2067,19.2405,19.1796,19.1931,621300.0
2009-02-06 11:40:00,28.33,28.47,28.33,28.43,388700.0,19.1863,19.2812,19.1863,19.2541,388700.0
2009-02-06 11:50:00,28.43,28.47,28.37,28.45,280400.0,19.2541,19.2812,19.2134,19.2676,280400.0
2009-02-06 12:00:00,28.45,28.45,28.36,28.43,216400.0,19.2676,19.2676,19.2067,19.2541,216400.0
2009-02-06 12:10:00,28.44,28.46,28.26,28.26,448400.0,19.2608,19.2744,19.1389,19.1389,448400.0
2009-02-06 12:20:00,28.27,28.39,28.26,28.29,767700.0,19.1457,19.227,19.1389,19.1593,767700.0
2009-02-06 12:30:00,28.29,28.44,28.28,28.42,303500.0,19.1593,19.2608,19.1525,19.2473,303500.0
2009-02-06 12:40:00,28.43,28.44,28.38,28.41,432100.0,19.2541,19.2608,19.2202,19.2405,432100.0
2009-02-06 12:50:00,28.4,28.45,28.37,28.41,209100.0,19.2338,19.2676,19.2134,19.2405,209100.0
2009-02-06 13:00:00,28.4,28.5,28.38,28.49,698300.0,19.2338,19.3015,19.2202,19.2947,698300.0
2009-02-06 13:10:00,28.49,28.61,28.47,28.61,1237900.0,19.2947,19.376,19.2812,19.376,1237900.0
2009-02-06 13:20:00,28.62,28.64,28.56,28.59,327300.0,19.3827,19.3963,19.3421,19.3624,327300.0
2009-02-06 13:30:00,28.59,28.7,28.59,28.63,647300.0,19.3624,19.4369,19.3624,19.3895,647300.0
2009-02-06 13:40:00,28.62,28.69,28.57,28.65,520600.0,19.3827,19.4302,19.3489,19.4031,520600.0
2009-02-06 13:50:00,28.66,28.66,28.55,28.56,711700.0,19.4098,19.4098,19.3353,19.3421,711700.0
2009-02-06 14:00:00,28.56,28.57,28.43,28.5,828800.0,19.3421,19.3489,19.2541,19.3015,828800.0
2009-02-06 14:10:00,28.5,28.63,28.47,28.49,553700.0,19.3015,19.3895,19.2812,19.2947,553700.0
2009-02-06 14:20:00,28.49,28.57,28.47,28.54,645500.0,19.2947,19.3489,19.2812,19.3286,645500.0
2009-02-06 14:30:00,28.54,28.67,28.53,28.54,535200.0,19.3286,19.4166,19.3218,19.3286,535200.0
2009-02-06 14:40:00,28.55,28.6,28.51,28.53,564300.0,19.3353,19.3692,19.3083,19.3218,564300.0
2009-02-06 14:50:00,28.53,28.57,28.47,28.54,788300.0,19.3218,19.3489,19.2812,19.3286,788300.0
2009-02-06 15:00:00,28.53,28.54,28.38,28.41,789300.0,19.3218,19.3286,19.2202,19.2405,789300.0
2009-02-06 15:10:00,28.41,28.49,28.38,28.47,643500.0,19.2405,19.2947,19.2202,19.2812,643500.0
2009-02-06 15:20:00,28.47,28.54,28.41,28.49,700100.0,19.2812,19.3286,19.2405,19.2947,700100.0
2009-02-06 15:30:00,28.49,28.59,28.48,28.59,841500.0,19.2947,19.3624,19.2879,19.3624,841500.0
2009-02-06 15:40:00,28.58,28.69,28.56,28.57,2012600.0,19.3557,19.4302,19.3421,19.3489,2012600.0
2009-02-06 15:50:00,28.57,28.61,28.45,28.52,3461900.0,19.3489,19.376,19.2676,19.315,3461900.0
2009-02-06 16:00:00,28.52,28.59,28.47,28.55,5195000.0,19.315,19.3624,19.2812,19.3353,5195000.0
2009-02-06 16:10:00,28.38,28.38,28.38,28.38,2600.0,19.2202,19.2202,19.2202,19.2202,2600.0
2009-02-09 09:30:00,28.37,28.4,28.13,28.24,1499000.0,19.2134,19.2338,19.0509,19.1254,1499000.0
2009-02-09 09:40:00,28.24,28.41,28.23,28.39,1211700.0,19.1254,19.2405,19.1186,19.227,1211700.0
2009-02-09 09:50:00,28.39,28.44,28.31,28.36,953600.0,19.227,19.2608,19.1728,19.2067,953600.0
2009-02-09 10:00:00,28.35,28.35,27.98,28.01,1868600.0,19.1999,19.1999,18.9493,18.9696,1868600.0
2009-02-09 10:10:00,28.01,28.08,27.98,28.01,1246500.0,18.9696,19.017,18.9493,18.9696,1246500.0
2009-02-09 10:20:00,28.02,28.08,28.01,28.04,1260200.0,18.9764,19.017,18.9696,18.9899,1260200.0
2009-02-09 10:30:00,28.04,28.17,28.01,28.17,1057200.0,18.9899,19.078,18.9696,19.078,1057200.0
2009-02-09 10:40:00,28.17,28.47,28.17,28.44,1067800.0,19.078,19.2812,19.078,19.2608,1067800.0
2009-02-09 10:50:00,28.44,28.53,28.36,28.51,474200.0,19.2608,19.3218,19.2067,19.3083,474200.0
2009-02-09 11:00:00,28.52,28.52,28.32,28.42,405800.0,19.315,19.315,19.1796,19.2473,405800.0
2009-02-09 11:10:00,28.42,28.44,28.34,28.36,851800.0,19.2473,19.2608,19.1931,19.2067,851800.0
2009-02-09 11:20:00,28.35,28.42,28.32,28.34,623100.0,19.1999,19.2473,19.1796,19.1931,623100.0
2009-02-09 11:30:00,28.34,28.38,28.28,28.34,336400.0,19.1931,19.2202,19.1525,19.1931,336400.0
2009-02-09 11:40:00,28.33,28.35,28.24,28.3,596900.0,19.1863,19.1999,19.1254,19.166,596900.0
2009-02-09 11:50:00,28.3,28.33,28.28,28.33,198000.0,19.166,19.1863,19.1525,19.1863,198000.0
2009-02-09 12:00:00,28.33,28.36,28.25,28.32,164600.0,19.1863,19.2067,19.1322,19.1796,164600.0
2009-02-09 12:10:00,28.31,28.42,28.29,28.4,403300.0,19.1728,19.2473,19.1593,19.2338,403300.0
2009-02-09 12:20:00,28.4,28.44,28.36,28.43,235300.0,19.2338,19.2608,19.2067,19.2541,235300.0
2009-02-09 12:30:00,28.43,28.44,28.36,28.4,90700.0,19.2541,19.2608,19.2067,19.2338,90700.0
2009-02-09 12:40:00,28.4,28.43,28.33,28.4,485700.0,19.2338,19.2541,19.1863,19.2338,485700.0
2009-02-09 12:50:00,28.4,28.49,28.37,28.44,378100.0,19.2338,19.2947,19.2134,19.2608,378100.0
2009-02-09 13:00:00,28.45,28.48,28.41,28.46,111100.0,19.2676,19.2879,19.2405,19.2744,111100.0
2009-02-09 13:10:00,28.47,28.5,28.42,28.42,193400.0,19.2812,19.3015,19.2473,19.2473,193400.0
2009-02-09 13:20:00,28.41,28.43,28.38,28.41,234600.0,19.2405,19.2541,19.2202,19.2405,234600.0
2009-02-09 13:30:00,28.41,28.41,28.17,28.27,567900.0,19.2405,19.2405,19.078,19.1457,567900.0
2009-02-09 13:40:00,28.27,28.3,28.21,28.27,340300.0,19.1457,19.166,19.1051,19.1457,340300.0
2009-02-09 13:50:00,28.26,28.31,28.22,28.31,234400.0,19.1389,19.1728,19.1119,19.1728,234400.0
2009-02-09 14:00:00,28.31,28.33,28.29,28.31,186600.0,19.1728,19.1863,19.1593,19.1728,186600.0
2009-02-09 14:10:00,28.3,28.3,28.12,28.14,1313900.0,19.166,19.166,19.0441,19.0577,1313900.0
2009-02-09 14:20:00,28.14,28.35,28.04,28.08,1002500.0,19.0577,19.1999,18.9899,19.017,1002500.0
2009-02-09 14:30:00,28.08,28.14,28.05,28.1,462800.0,19.017,19.0577,18.9967,19.0306,462800.0
2009-02-09 14:40:00,28.09,28.11,28.0,28.09,586000.0,19.0238,19.0374,18.9629,19.0238,586000.0
2009-02-09 14:50:00,28.09,28.2,28.08,28.12,318100.0,19.0238,19.0983,19.017,19.0441,318100.0
2009-02-09 15:00:00,28.11,28.25,28.06,28.09,476500.0,19.0374,19.1322,19.0035,19.0238,476500.0
2009-02-09 15:10:00,28.09,28.21,28.09,28.17,747500.0,19.0238,19.1051,19.0238,19.078,747500.0
2009-02-09 15:20:00,28.18,28.36,28.15,28.34,832900.0,19.0848,19.2067,19.0644,19.1931,832900.0
2009-02-09 15:30:00,28.34,28.41,28.26,28.26,569000.0,19.1931,19.2405,19.1389,19.1389,569000.0
2009-02-09 15:40:00,28.26,28.32,28.19,28.28,424200.0,19.1389,19.1796,19.0915,19.1525,424200.0
2009-02-09 15:50:00,28.29,28.31,28.19,28.21,1300000.0,19.1593,19.1728,19.0915,19.1051,1300000.0
2009-02-09 16:00:00,28.2,28.3,28.18,28.25,1414500.0,19.0983,19.166,19.0848,19.1322,1414500.0
2009-02-09 16:10:00,28.3,28.3,28.24,28.24,68200.0,19.166,19.166,19.1254,19.1254,68200.0
2009-02-10 09:30:00,28.16,28.35,28.09,28.33,700600.0,19.0712,19.1999,19.0238,19.1863,700600.0
2009-02-10 09:40:00,28.33,28.46,28.26,28.38,726300.0,19.1863,19.2744,19.1389,19.2202,726300.0
2009-02-10 09:50:00,28.39,28.46,28.24,28.29,606100.0,19.227,19.2744,19.1254,19.1593,606100.0
2009-02-10 10:00:00,28.3,28.37,28.24,28.36,435300.0,19.166,19.2134,19.1254,19.2067,435300.0
2009-02-10 10:10:00,28.36,28.38,28.03,28.03,1227900.0,19.2067,19.2202,18.9832,18.9832,1227900.0
2009-02-10 10:20:00,28.03,28.04,27.81,27.86,1464200.0,18.9832,18.9899,18.8342,18.868,1464200.0
2009-02-10 10:30:00,27.86,27.98,27.85,27.95,746800.0,18.868,18.9493,18.8613,18.929,746800.0
2009-02-10 10:40:00,27.95,28.04,27.92,28.02,675000.0,18.929,18.9899,18.9087,18.9764,675000.0
2009-02-10 10:50:00,28.03,28.06,27.96,27.99,501000.0,18.9832,19.0035,18.9358,18.9561,501000.0
2009-02-10 11:00:00,27.99,28.2,27.75,27.82,2265700.0,18.9561,19.0983,18.7935,18.841,2265700.0
2009-02-10 11:10:00,27.83,27.86,27.6,27.83,1888600.0,18.8477,18.868,18.692,18.8477,1888600.0
2009-02-10 11:20:00,27.84,27.96,27.72,27.83,1380800.0,18.8545,18.9358,18.7732,18.8477,1380800.0
2009-02-10 11:30:00,27.83,27.84,27.3,27.3,2369500.0,18.8477,18.8545,18.4888,18.4888,2369500.0
2009-02-10 11:40:00,27.3,27.44,27.27,27.43,1437900.0,18.4888,18.5836,18.4685,18.5768,1437900.0
2009-02-10 11:50:00,27.43,27.5,27.36,27.45,902000.0,18.5768,18.6242,18.5294,18.5904,902000.0
2009-02-10 12:00:00,27.45,27.5,27.37,27.4,758700.0,18.5904,18.6242,18.5362,18.5565,758700.0
2009-02-10 12:10:00,27.41,27.51,27.41,27.46,648600.0,18.5633,18.631,18.5633,18.5971,648600.0
2009-02-10 12:20:00,27.45,27.49,27.31,27.36,608200.0,18.5904,18.6175,18.4956,18.5294,608200.0
2009-02-10 12:30:00,27.36,27.43,27.27,27.4,571000.0,18.5294,18.5768,18.4685,18.5565,571000.0
2009-02-10 12:40:00,27.42,27.53,27.37,27.51,244200.0,18.5701,18.6446,18.5362,18.631,244200.0
2009-02-10 12:50:00,27.51,27.57,27.48,27.49,363800.0,18.631,18.6716,18.6107,18.6175,363800.0
2009-02-10 13:00:00,27.49,27.49,27.29,27.33,669000.0,18.6175,18.6175,18.482,18.5091,669000.0
2009-02-10 13:10:00,27.33,27.36,27.19,27.19,559300.0,18.5091,18.5294,18.4143,18.4143,559300.0
2009-02-10 13:20:00,27.2,27.2,27.02,27.13,1085200.0,18.4211,18.4211,18.2992,18.3737,1085200.0
2009-02-10 13:30:00,27.14,27.26,27.09,27.24,486900.0,18.3804,18.4617,18.3466,18.4482,486900.0
2009-02-10 13:40:00,27.24,27.25,27.13,27.18,458900.0,18.4482,18.4549,18.3737,18.4075,458900.0
2009-02-10 13:50:00,27.19,27.21,27.1,27.12,144500.0,18.4143,18.4278,18.3533,18.3669,144500.0
2009-02-10 14:00:00,27.11,27.23,27.09,27.15,380500.0,18.3601,18.4414,18.3466,18.3872,380500.0
2009-02-10 14:10:00,27.15,27.18,27.04,27.1,397900.0,18.3872,18.4075,18.3127,18.3533,397900.0
2009-02-10 14:20:00,27.1,27.12,26.93,26.94,1124600.0,18.3533,18.3669,18.2382,18.245,1124600.0
2009-02-10 14:30:00,26.93,26.94,26.83,26.94,772600.0,18.2382,18.245,18.1705,18.245,772600.0
2009-02-10 14:40:00,26.93,27.05,26.93,26.96,397500.0,18.2382,18.3195,18.2382,18.2585,397500.0
2009-02-10 14:50:00,26.95,26.97,26.76,26.78,1135300.0,18.2517,18.2653,18.1231,18.1366,1135300.0
2009-02-10 15:00:00,26.78,27.02,26.78,26.97,584000.0,18.1366,18.2992,18.1366,18.2653,584000.0
2009-02-10 15:10:00,26.96,26.97,26.78,26.81,732700.0,18.2585,18.2653,18.1366,18.1569,732700.0
2009-02-10 15:20:00,26.81,26.94,26.75,26.85,744700.0,18.1569,18.245,18.1163,18.184,744700.0
2009-02-10 15:30:00,26.86,26.97,26.81,26.82,1351100.0,18.1908,18.2653,18.1569,18.1637,1351100.0
2009-02-10 15:40:00,26.82,27.02,26.75,26.95,1668600.0,18.1637,18.2992,18.1163,18.2517,1668600.0
2009-02-10 15:50:00,26.95,27.05,26.81,26.85,3933500.0,18.2517,18.3195,18.1569,18.184,3933500.0
2009-02-10 16:00:00,26.86,26.98,26.81,26.95,4375300.0,18.1908,18.2721,18.1569,18.2517,4375300.0
2009-02-10 16:10:00,26.96,28.15,26.95,26.95,55300.0,18.2585,19.0644,18.2517,18.2517,55300.0
2009-02-11 09:30:00,27.17,27.37,27.1,27.36,990900.0,18.4007,18.5362,18.3533,18.5294,990900.0
2009-02-11 09:40:00,27.36,27.49,27.22,27.46,1871800.0,18.5294,18.6175,18.4346,18.5971,1871800.0
2009-02-11 09:50:00,27.47,27.51,27.36,27.4,966700.0,18.6039,18.631,18.5294,18.5565,966700.0
2009-02-11 10:00:00,27.39,27.44,27.15,27.17,934300.0,18.5497,18.5836,18.3872,18.4007,934300.0
2009-02-11 10:10:00,27.17,27.22,27.08,27.09,684000.0,18.4007,18.4346,18.3398,18.3466,684000.0
2009-02-11 10:20:00,27.09,27.19,27.05,27.05,614800.0,18.3466,18.4143,18.3195,18.3195,614800.0
2009-02-11 10:30:00,27.04,27.13,27.0,27.08,569700.0,18.3127,18.3737,18.2856,18.3398,569700.0
2009-02-11 10:40:00,27.09,27.25,27.07,27.24,381100.0,18.3466,18.4549,18.333,18.4482,381100.0
2009-02-11 10:50:00,27.24,27.28,27.17,27.23,456900.0,18.4482,18.4752,18.4007,18.4414,456900.0
2009-02-11 11:00:00,27.22,27.28,27.16,27.21,400400.0,18.4346,18.4752,18.394,18.4278,400400.0
2009-02-11 11:10:00,27.21,27.42,27.19,27.38,506300.0,18.4278,18.5701,18.4143,18.543,506300.0
2009-02-11 11:20:00,27.38,27.42,27.12,27.38,738800.0,18.543,18.5701,18.3669,18.543,738800.0
2009-02-11 11:30:00,27.38,27.45,27.29,27.39,903000.0,18.543,18.5904,18.482,18.5497,903000.0
2009-02-11 11:40:00,27.39,27.4,27.33,27.35,577100.0,18.5497,18.5565,18.5091,18.5226,577100.0
2009-02-11 11:50:00,27.35,27.35,27.12,27.24,803300.0,18.5226,18.5226,18.3669,18.4482,803300.0
2009-02-11 12:00:00,27.25,27.3,27.22,27.29,303800.0,18.4549,18.4888,18.4346,18.482,303800.0
2009-02-11 12:10:00,27.3,27.33,27.0,27.07,1359400.0,18.4888,18.5091,18.2856,18.333,1359400.0
2009-02-11 12:20:00,27.06,27.15,27.05,27.13,275900.0,18.3262,18.3872,18.3195,18.3737,275900.0
2009-02-11 12:30:00,27.13,27.2,27.08,27.2,262200.0,18.3737,18.4211,18.3398,18.4211,262200.0
2009-02-11 12:40:00,27.21,27.25,27.19,27.19,203700.0,18.4278,18.4549,18.4143,18.4143,203700.0
2009-02-11 12:50:00,27.19,27.33,27.07,27.09,210000.0,18.4143,18.5091,18.333,18.3466,210000.0
2009-02-11 13:00:00,27.09,27.2,27.04,27.06,353200.0,18.3466,18.4211,18.3127,18.3262,353200.0
2009-02-11 13:10:00,27.07,27.14,26.99,27.01,435100.0,18.333,18.3804,18.2788,18.2924,435100.0
2009-02-11 13:20:00,27.02,27.09,26.98,27.04,356500.0,18.2992,18.3466,18.2721,18.3127,356500.0
2009-02-11 13:30:00,27.04,27.05,26.89,26.92,306100.0,18.3127,18.3195,18.2111,18.2314,306100.0
2009-02-11 13:40:00,26.93,26.93,26.68,26.72,519500.0,18.2382,18.2382,18.0689,18.096,519500.0
2009-02-11 13:50:00,26.72,26.86,26.71,26.78,322400.0,18.096,18.1908,18.0892,18.1366,322400.0
2009-02-11 14:00:00,26.79,26.85,26.73,26.76,1542100.0,18.1434,18.184,18.1028,18.1231,1542100.0
2009-02-11 14:10:00,26.76,26.77,26.61,26.63,2392700.0,18.1231,18.1298,18.0215,18.035,2392700.0
2009-02-11 14:20:00,26.63,26.77,26.58,26.74,2379600.0,18.035,18.1298,18.0012,18.1095,2379600.0
2009-02-11 14:30:00,26.74,26.79,26.7,26.78,1878000.0,18.1095,18.1434,18.0824,18.1366,1878000.0
2009-02-11 14:40:00,26.78,26.79,26.73,26.73,1402300.0,18.1366,18.1434,18.1028,18.1028,1402300.0
2009-02-11 14:50:00,26.73,26.93,26.73,26.82,4772300.0,18.1028,18.2382,18.1028,18.1637,4772300.0
2009-02-11 15:00:00,26.82,26.88,26.79,26.8,2361000.0,18.1637,18.2043,18.1434,18.1502,2361000.0
2009-02-11 15:10:00,26.8,26.98,26.79,26.9,1350400.0,18.1502,18.2721,18.1434,18.2179,1350400.0
2009-02-11 15:20:00,26.9,26.9,26.8,26.87,906800.0,18.2179,18.2179,18.1502,18.1976,906800.0
2009-02-11 15:30:00,26.86,26.94,26.75,26.78,680700.0,18.1908,18.245,18.1163,18.1366,680700.0
2009-02-11 15:40:00,26.78,26.85,26.72,26.8,883200.0,18.1366,18.184,18.096,18.1502,883200.0
2009-02-11 15:50:00,26.81,26.98,26.77,26.97,2456400.0,18.1569,18.2721,18.1298,18.2653,2456400.0
2009-02-11 16:00:00,26.99,27.28,26.93,26.97,1430600.0,18.2788,18.4752,18.2382,18.2653,1430600.0
2009-02-11 16:10:00,27.35,27.35,27.35,27.35,100000.0,18.5226,18.5226,18.5226,18.5226,100000.0
2009-02-12 09:30:00,26.17,26.17,25.83,25.94,1923600.0,17.7235,17.7235,17.4932,17.5677,1923600.0
2009-02-12 09:40:00,25.94,26.08,25.91,26.06,1263300.0,17.5677,17.6625,17.5474,17.649,1263300.0
2009-02-12 09:50:00,26.06,26.07,25.82,25.88,1042000.0,17.649,17.6558,17.4865,17.5271,1042000.0
2009-02-12 10:00:00,25.87,26.0,25.72,26.0,1558800.0,17.5203,17.6084,17.4187,17.6084,1558800.0
2009-02-12 10:10:00,25.99,26.07,25.79,25.81,1242900.0,17.6016,17.6558,17.4661,17.4797,1242900.0
2009-02-12 10:20:00,25.81,26.01,25.75,26.0,869400.0,17.4797,17.6151,17.4391,17.6084,869400.0
2009-02-12 10:30:00,26.0,26.02,25.91,25.91,792800.0,17.6084,17.6219,17.5474,17.5474,792800.0
2009-02-12 10:40:00,25.91,26.02,25.85,26.0,822900.0,17.5474,17.6219,17.5068,17.6084,822900.0
2009-02-12 10:50:00,26.0,26.02,25.87,25.91,743700.0,17.6084,17.6219,17.5203,17.5474,743700.0
2009-02-12 11:00:00,25.91,25.94,25.82,25.91,611200.0,17.5474,17.5677,17.4865,17.5474,611200.0
2009-02-12 11:10:00,25.92,25.95,25.77,25.78,694600.0,17.5542,17.5745,17.4526,17.4594,694600.0
2009-02-12 11:20:00,25.78,25.98,25.73,25.94,808200.0,17.4594,17.5948,17.4255,17.5677,808200.0
2009-02-12 11:30:00,25.94,26.01,25.93,26.0,467300.0,17.5677,17.6151,17.561,17.6084,467300.0
2009-02-12 11:40:00,26.0,26.15,26.0,26.07,744800.0,17.6084,17.71,17.6084,17.6558,744800.0
2009-02-12 11:50:00,26.08,26.14,26.04,26.05,716000.0,17.6625,17.7032,17.6355,17.6422,716000.0
2009-02-12 12:00:00,26.04,26.17,26.04,26.11,422500.0,17.6355,17.7235,17.6355,17.6829,422500.0
2009-02-12 12:10:00,26.1,26.15,26.06,26.12,395100.0,17.6761,17.71,17.649,17.6896,395100.0
2009-02-12 12:20:00,26.13,26.29,26.12,26.27,548400.0,17.6964,17.8048,17.6896,17.7912,548400.0
2009-02-12 12:30:00,26.26,26.31,26.23,26.24,559200.0,17.7845,17.8183,17.7641,17.7709,559200.0
2009-02-12 12:40:00,26.24,26.25,26.1,26.11,434400.0,17.7709,17.7777,17.6761,17.6829,434400.0
2009-02-12 12:50:00,26.11,26.17,26.07,26.1,307900.0,17.6829,17.7235,17.6558,17.6761,307900.0
2009-02-12 13:00:00,26.11,26.11,26.02,26.07,395600.0,17.6829,17.6829,17.6219,17.6558,395600.0
2009-02-12 13:10:00,26.08,26.12,25.92,25.92,291600.0,17.6625,17.6896,17.5542,17.5542,291600.0
2009-02-12 13:20:00,25.92,25.97,25.76,25.82,1268900.0,17.5542,17.588,17.4458,17.4865,1268900.0
2009-02-12 13:30:00,25.81,25.89,25.74,25.76,774100.0,17.4797,17.5339,17.4323,17.4458,774100.0
2009-02-12 13:40:00,25.76,25.84,25.76,25.83,454200.0,17.4458,17.5,17.4458,17.4932,454200.0
2009-02-12 13:50:00,25.83,25.99,25.82,25.96,536100.0,17.4932,17.6016,17.4865,17.5813,536100.0
2009-02-12 14:00:00,25.96,25.96,25.84,25.9,263500.0,17.5813,17.5813,17.5,17.5406,263500.0
2009-02-12 14:10:00,25.91,26.01,25.89,25.92,386200.0,17.5474,17.6151,17.5339,17.5542,386200.0
2009-02-12 14:20:00,25.92,25.92,25.82,25.85,352800.0,17.5542,17.5542,17.4865,17.5068,352800.0
2009-02-12 14:30:00,25.85,25.9,25.74,25.77,767900.0,17.5068,17.5406,17.4323,17.4526,767900.0
2009-02-12 14:40:00,25.76,25.77,25.65,25.71,472000.0,17.4458,17.4526,17.3713,17.412,472000.0
2009-02-12 14:50:00,25.71,25.72,25.64,25.69,520500.0,17.412,17.4187,17.3646,17.3984,520500.0
2009-02-12 15:00:00,25.69,25.78,25.63,25.78,1031100.0,17.3984,17.4594,17.3578,17.4594,1031100.0
2009-02-12 15:10:00,25.78,25.97,25.77,25.94,1276300.0,17.4594,17.588,17.4526,17.5677,1276300.0
2009-02-12 15:20:00,25.94,26.2,25.87,26.2,1519200.0,17.5677,17.7438,17.5203,17.7438,1519200.0
2009-02-12 15:30:00,26.2,26.26,26.08,26.18,1738300.0,17.7438,17.7845,17.6625,17.7303,1738300.0
2009-02-12 15:40:00,26.18,26.5,26.18,26.34,2272800.0,17.7303,17.947,17.7303,17.8386,2272800.0
2009-02-12 15:50:00,26.34,26.52,26.26,26.45,3839000.0,17.8386,17.9605,17.7845,17.9131,3839000.0
2009-02-12 16:00:00,26.41,26.55,26.36,26.51,937400.0,17.886,17.9809,17.8522,17.9538,937400.0
2009-02-12 16:10:00,26.51,26.53,26.5,26.52,75900.0,17.9538,17.9673,17.947,17.9605,75900.0
2009-02-13 09:30:00,26.88,26.94,26.77,26.79,703000.0,18.2043,18.245,18.1298,18.1434,703000.0
2009-02-13 09:40:00,26.79,26.79,26.6,26.68,1783400.0,18.1434,18.1434,18.0147,18.0689,1783400.0
2009-02-13 09:50:00,26.68,26.85,26.6,26.83,1052600.0,18.0689,18.184,18.0147,18.1705,1052600.0
2009-02-13 10:00:00,26.83,26.98,26.78,26.83,1032600.0,18.1705,18.2721,18.1366,18.1705,1032600.0
2009-02-13 10:10:00,26.83,26.89,26.78,26.84,530500.0,18.1705,18.2111,18.1366,18.1773,530500.0
2009-02-13 10:20:00,26.85,27.02,26.84,27.01,785700.0,18.184,18.2992,18.1773,18.2924,785700.0
2009-02-13 10:30:00,27.01,27.16,27.0,27.15,935300.0,18.2924,18.394,18.2856,18.3872,935300.0
2009-02-13 10:40:00,27.15,27.17,27.01,27.01,841300.0,18.3872,18.4007,18.2924,18.2924,841300.0
2009-02-13 10:50:00,27.01,27.1,26.98,27.04,688600.0,18.2924,18.3533,18.2721,18.3127,688600.0
2009-02-13 11:00:00,27.04,27.05,26.96,26.97,302300.0,18.3127,18.3195,18.2585,18.2653,302300.0
2009-02-13 11:10:00,26.98,27.01,26.81,26.81,613500.0,18.2721,18.2924,18.1569,18.1569,613500.0
2009-02-13 11:20:00,26.81,26.82,26.71,26.76,863600.0,18.1569,18.1637,18.0892,18.1231,863600.0
2009-02-13 11:30:00,26.76,26.85,26.73,26.81,437000.0,18.1231,18.184,18.1028,18.1569,437000.0
2009-02-13 11:40:00,26.81,26.85,26.61,26.64,681300.0,18.1569,18.184,18.0215,18.0418,681300.0
2009-02-13 11:50:00,26.64,26.74,26.61,26.67,420100.0,18.0418,18.1095,18.0215,18.0621,420100.0
2009-02-13 12:00:00,26.67,26.75,26.62,26.65,373300.0,18.0621,18.1163,18.0283,18.0486,373300.0
2009-02-13 12:10:00,26.65,26.71,26.62,26.68,434400.0,18.0486,18.0892,18.0283,18.0689,434400.0
2009-02-13 12:20:00,26.67,26.8,26.65,26.79,364500.0,18.0621,18.1502,18.0486,18.1434,364500.0
2009-02-13 12:30:00,26.78,26.84,26.74,26.77,507300.0,18.1366,18.1773,18.1095,18.1298,507300.0
2009-02-13 12:40:00,26.77,26.79,26.71,26.76,385700.0,18.1298,18.1434,18.0892,18.1231,385700.0
2009-02-13 12:50:00,26.76,26.76,26.64,26.74,353400.0,18.1231,18.1231,18.0418,18.1095,353400.0
2009-02-13 13:00:00,26.73,26.78,26.7,26.73,301100.0,18.1028,18.1366,18.0824,18.1028,301100.0
2009-02-13 13:10:00,26.73,26.83,26.7,26.8,321600.0,18.1028,18.1705,18.0824,18.1502,321600.0
2009-02-13 13:20:00,26.81,26.85,26.77,26.85,272700.0,18.1569,18.184,18.1298,18.184,272700.0
2009-02-13 13:30:00,26.85,26.9,26.75,26.87,614300.0,18.184,18.2179,18.1163,18.1976,614300.0
2009-02-13 13:40:00,26.87,27.02,26.81,27.0,446000.0,18.1976,18.2992,18.1569,18.2856,446000.0
2009-02-13 13:50:00,27.0,27.06,26.92,26.96,502900.0,18.2856,18.3262,18.2314,18.2585,502900.0
2009-02-13 14:00:00,26.97,27.02,26.86,26.91,310500.0,18.2653,18.2992,18.1908,18.2247,310500.0
2009-02-13 14:10:00,26.92,27.01,26.87,26.97,319100.0,18.2314,18.2924,18.1976,18.2653,319100.0
2009-02-13 14:20:00,26.98,27.0,26.9,26.94,442000.0,18.2721,18.2856,18.2179,18.245,442000.0
2009-02-13 14:30:00,26.95,26.95,26.75,26.93,373000.0,18.2517,18.2517,18.1163,18.2382,373000.0
2009-02-13 14:40:00,26.92,26.98,26.87,26.9,517800.0,18.2314,18.2721,18.1976,18.2179,517800.0
2009-02-13 14:50:00,26.89,26.97,26.86,26.91,365000.0,18.2111,18.2653,18.1908,18.2247,365000.0
2009-02-13 15:00:00,26.91,26.97,26.78,26.82,455600.0,18.2247,18.2653,18.1366,18.1637,455600.0
2009-02-13 15:10:00,26.82,26.82,26.71,26.78,421500.0,18.1637,18.1637,18.0892,18.1366,421500.0
2009-02-13 15:20:00,26.77,26.86,26.75,26.83,612500.0,18.1298,18.1908,18.1163,18.1705,612500.0
2009-02-13 15:30:00,26.84,27.0,26.84,26.9,1088900.0,18.1773,18.2856,18.1773,18.2179,1088900.0
2009-02-13 15:40:00,26.9,27.02,26.87,27.01,888100.0,18.2179,18.2992,18.1976,18.2924,888100.0
2009-02-13 15:50:00,27.01,27.01,26.81,26.81,3216100.0,18.2924,18.2924,18.1569,18.1569,3216100.0
2009-02-13 16:00:00,26.81,26.84,26.68,26.69,2066600.0,18.1569,18.1773,18.0689,18.0757,2066600.0
2009-02-13 16:10:00,26.63,26.64,26.62,26.63,60500.0,18.035,18.0418,18.0283,18.035,60500.0
2009-02-17 09:30:00,25.28,25.37,25.05,25.06,3659900.0,17.1208,17.1817,16.965,16.9718,3659900.0
2009-02-17 09:40:00,25.06,25.09,24.92,24.93,3227500.0,16.9718,16.9921,16.8769,16.8837,3227500.0
2009-02-17 09:50:00,24.93,25.04,24.83,25.0,1713700.0,16.8837,16.9582,16.816,16.9311,1713700.0
2009-02-17 10:00:00,25.0,25.19,24.94,25.19,1343400.0,16.9311,17.0598,16.8905,17.0598,1343400.0
2009-02-17 10:10:00,25.2,25.23,25.0,25.08,845200.0,17.0666,17.0869,16.9311,16.9853,845200.0
2009-02-17 10:20:00,25.07,25.13,25.02,25.11,621700.0,16.9785,17.0192,16.9447,17.0056,621700.0
2009-02-17 10:30:00,25.12,25.2,25.03,25.08,957900.0,17.0124,17.0666,16.9514,16.9853,957900.0
2009-02-17 10:40:00,25.07,25.19,25.01,25.13,1062100.0,16.9785,17.0598,16.9379,17.0192,1062100.0
2009-02-17 10:50:00,25.13,25.27,25.12,25.15,938100.0,17.0192,17.114,17.0124,17.0327,938100.0
2009-02-17 11:00:00,25.15,25.15,25.05,25.08,567600.0,17.0327,17.0327,16.965,16.9853,567600.0
2009-02-17 11:10:00,25.07,25.17,25.05,25.17,616400.0,16.9785,17.0463,16.965,17.0463,616400.0
2009-02-17 11:20:00,25.1,25.15,25.04,25.06,625300.0,16.9988,17.0327,16.9582,16.9718,625300.0
2009-02-17 11:30:00,25.06,25.11,25.01,25.01,991400.0,16.9718,17.0056,16.9379,16.9379,991400.0
2009-02-17 11:40:00,25.02,25.06,24.99,25.0,498400.0,16.9447,16.9718,16.9243,16.9311,498400.0
2009-02-17 11:50:00,25.0,25.04,24.92,25.0,646500.0,16.9311,16.9582,16.8769,16.9311,646500.0
2009-02-17 12:00:00,25.0,25.06,24.97,24.97,456400.0,16.9311,16.9718,16.9108,16.9108,456400.0
2009-02-17 12:10:00,24.97,25.0,24.91,24.95,429500.0,16.9108,16.9311,16.8702,16.8973,429500.0
2009-02-17 12:20:00,24.96,24.96,24.89,24.95,429800.0,16.904,16.904,16.8566,16.8973,429800.0
2009-02-17 12:30:00,24.95,25.0,24.95,24.98,419600.0,16.8973,16.9311,16.8973,16.9176,419600.0
2009-02-17 12:40:00,24.99,25.02,24.95,24.96,396100.0,16.9243,16.9447,16.8973,16.904,396100.0
2009-02-17 12:50:00,24.96,25.01,24.92,25.01,371100.0,16.904,16.9379,16.8769,16.9379,371100.0
2009-02-17 13:00:00,25.01,25.04,24.88,24.89,457300.0,16.9379,16.9582,16.8499,16.8566,457300.0
2009-02-17 13:10:00,24.89,24.98,24.86,24.92,304300.0,16.8566,16.9176,16.8363,16.8769,304300.0
2009-02-17 13:20:00,24.92,25.0,24.81,24.9,541600.0,16.8769,16.9311,16.8024,16.8634,541600.0
2009-02-17 13:30:00,24.9,24.99,24.83,24.92,524300.0,16.8634,16.9243,16.816,16.8769,524300.0
2009-02-17 13:40:00,24.93,25.16,24.92,25.1,838700.0,16.8837,17.0395,16.8769,16.9988,838700.0
2009-02-17 13:50:00,25.1,25.13,24.98,25.03,350800.0,16.9988,17.0192,16.9176,16.9514,350800.0
2009-02-17 14:00:00,25.04,25.16,24.98,25.08,501000.0,16.9582,17.0395,16.9176,16.9853,501000.0
2009-02-17 14:10:00,25.09,25.19,25.08,25.13,768700.0,16.9921,17.0598,16.9853,17.0192,768700.0
2009-02-17 14:20:00,25.13,25.15,25.0,25.02,361700.0,17.0192,17.0327,16.9311,16.9447,361700.0
2009-02-17 14:30:00,25.03,25.19,25.01,25.13,531400.0,16.9514,17.0598,16.9379,17.0192,531400.0
2009-02-17 14:40:00,25.14,25.19,25.07,25.09,832100.0,17.0259,17.0598,16.9785,16.9921,832100.0
2009-02-17 14:50:00,25.09,25.14,24.98,25.03,598100.0,16.9921,17.0259,16.9176,16.9514,598100.0
2009-02-17 15:00:00,25.02,25.13,24.94,25.08,606300.0,16.9447,17.0192,16.8905,16.9853,606300.0
2009-02-17 15:10:00,25.08,25.14,24.99,24.99,1006200.0,16.9853,17.0259,16.9243,16.9243,1006200.0
2009-02-17 15:20:00,24.99,25.06,24.92,25.0,1386800.0,16.9243,16.9718,16.8769,16.9311,1386800.0
2009-02-17 15:30:00,25.0,25.31,25.0,25.27,2653900.0,16.9311,17.1411,16.9311,17.114,2653900.0
2009-02-17 15:40:00,25.27,25.27,25.02,25.02,3677400.0,17.114,17.114,16.9447,16.9447,3677400.0
2009-02-17 15:50:00,25.02,25.06,24.87,24.99,4156700.0,16.9447,16.9718,16.8431,16.9243,4156700.0
2009-02-17 16:00:00,24.9,25.02,24.84,24.92,3617400.0,16.8634,16.9447,16.8228,16.8769,3617400.0
2009-02-17 16:10:00,24.92,24.99,24.89,24.9,98300.0,16.8769,16.9243,16.8566,16.8634,98300.0
2009-02-18 09:30:00,25.69,25.73,25.48,25.54,1313100.0,17.3984,17.4255,17.2562,17.2968,1313100.0
2009-02-18 09:40:00,25.54,25.75,25.5,25.57,1066200.0,17.2968,17.4391,17.2697,17.3172,1066200.0
2009-02-18 09:50:00,25.57,25.64,25.39,25.41,944500.0,17.3172,17.3646,17.1952,17.2088,944500.0
2009-02-18 10:00:00,25.42,25.46,25.18,25.19,1846200.0,17.2156,17.2427,17.053,17.0598,1846200.0
2009-02-18 10:10:00,25.19,25.34,25.11,25.27,1375200.0,17.0598,17.1614,17.0056,17.114,1375200.0
2009-02-18 10:20:00,25.28,25.42,25.28,25.36,685600.0,17.1208,17.2156,17.1208,17.1749,685600.0
2009-02-18 10:30:00,25.36,25.49,25.34,25.35,852400.0,17.1749,17.263,17.1614,17.1682,852400.0
2009-02-18 10:40:00,25.35,25.47,25.34,25.37,587400.0,17.1682,17.2494,17.1614,17.1817,587400.0
2009-02-18 10:50:00,25.36,25.42,25.31,25.33,848400.0,17.1749,17.2156,17.1411,17.1546,848400.0
2009-02-18 11:00:00,25.33,25.34,25.22,25.28,663600.0,17.1546,17.1614,17.0801,17.1208,663600.0
2009-02-18 11:10:00,25.28,25.43,25.27,25.36,736500.0,17.1208,17.2223,17.114,17.1749,736500.0
2009-02-18 11:20:00,25.36,25.59,25.35,25.54,1020500.0,17.1749,17.3307,17.1682,17.2968,1020500.0
2009-02-18 11:30:00,25.53,25.56,25.48,25.55,404800.0,17.2901,17.3104,17.2562,17.3036,404800.0
2009-02-18 11:40:00,25.54,25.7,25.51,25.61,699100.0,17.2968,17.4052,17.2765,17.3442,699100.0
2009-02-18 11:50:00,25.6,25.62,25.53,25.55,319600.0,17.3375,17.351,17.2901,17.3036,319600.0
2009-02-18 12:00:00,25.54,25.65,25.5,25.63,754400.0,17.2968,17.3713,17.2697,17.3578,754400.0
2009-02-18 12:10:00,25.64,25.7,25.61,25.62,368400.0,17.3646,17.4052,17.3442,17.351,368400.0
2009-02-18 12:20:00,25.61,25.66,25.57,25.63,585600.0,17.3442,17.3781,17.3172,17.3578,585600.0
2009-02-18 12:30:00,25.62,25.69,25.5,25.5,618400.0,17.351,17.3984,17.2697,17.2697,618400.0
2009-02-18 12:40:00,25.49,25.55,25.45,25.46,288600.0,17.263,17.3036,17.2359,17.2427,288600.0
2009-02-18 12:50:00,25.45,25.57,25.42,25.55,341100.0,17.2359,17.3172,17.2156,17.3036,341100.0
2009-02-18 13:00:00,25.55,25.65,25.46,25.48,484500.0,17.3036,17.3713,17.2427,17.2562,484500.0
2009-02-18 13:10:00,25.48,25.55,25.4,25.41,262400.0,17.2562,17.3036,17.202,17.2088,262400.0
2009-02-18 13:20:00,25.41,25.51,25.4,25.5,294600.0,17.2088,17.2765,17.202,17.2697,294600.0
2009-02-18 13:30:00,25.51,25.51,25.32,25.33,467300.0,17.2765,17.2765,17.1478,17.1546,467300.0
2009-02-18 13:40:00,25.33,25.35,25.28,25.29,444900.0,17.1546,17.1682,17.1208,17.1275,444900.0
2009-02-18 13:50:00,25.3,25.36,25.26,25.32,559600.0,17.1343,17.1749,17.1072,17.1478,559600.0
2009-02-18 14:00:00,25.32,25.44,25.26,25.43,549600.0,17.1478,17.2291,17.1072,17.2223,549600.0
2009-02-18 14:10:00,25.42,25.43,25.21,25.27,597300.0,17.2156,17.2223,17.0733,17.114,597300.0
2009-02-18 14:20:00,25.28,25.38,25.27,25.34,366700.0,17.1208,17.1885,17.114,17.1614,366700.0
2009-02-18 14:30:00,25.35,25.43,25.26,25.29,666700.0,17.1682,17.2223,17.1072,17.1275,666700.0
2009-02-18 14:40:00,25.29,25.38,25.22,25.32,476000.0,17.1275,17.1885,17.0801,17.1478,476000.0
2009-02-18 14:50:00,25.31,25.47,25.23,25.47,449300.0,17.1411,17.2494,17.0869,17.2494,449300.0
2009-02-18 15:00:00,25.47,25.57,25.4,25.42,1280700.0,17.2494,17.3172,17.202,17.2156,1280700.0
2009-02-18 15:10:00,25.41,25.57,25.4,25.49,587100.0,17.2088,17.3172,17.202,17.263,587100.0
2009-02-18 15:20:00,25.49,25.58,25.41,25.44,633800.0,17.263,17.3239,17.2088,17.2291,633800.0
2009-02-18 15:30:00,25.44,25.47,25.39,25.43,877600.0,17.2291,17.2494,17.1952,17.2223,877600.0
2009-02-18 15:40:00,25.42,25.55,25.39,25.48,1026400.0,17.2156,17.3036,17.1952,17.2562,1026400.0
2009-02-18 15:50:00,25.48,25.59,25.47,25.52,3016800.0,17.2562,17.3307,17.2494,17.2833,3016800.0
2009-02-18 16:00:00,25.57,25.6,25.4,25.4,2183200.0,17.3172,17.3375,17.202,17.202,2183200.0
2009-02-18 16:10:00,25.43,25.51,25.25,25.25,119200.0,17.2223,17.2765,17.1004,17.1004,119200.0
2009-02-19 09:30:00,26.22,26.32,26.19,26.2,2296600.0,17.7574,17.8251,17.737,17.7438,2296600.0
2009-02-19 09:40:00,26.19,26.3,26.18,26.2,895200.0,17.737,17.8115,17.7303,17.7438,895200.0
2009-02-19 09:50:00,26.19,26.31,26.14,26.21,770000.0,17.737,17.8183,17.7032,17.7506,770000.0
2009-02-19 10:00:00,26.22,26.25,26.11,26.18,981500.0,17.7574,17.7777,17.6829,17.7303,981500.0
2009-02-19 10:10:00,26.18,26.19,26.01,26.01,514200.0,17.7303,17.737,17.6151,17.6151,514200.0
2009-02-19 10:20:00,26.01,26.1,25.9,25.97,1093000.0,17.6151,17.6761,17.5406,17.588,1093000.0
2009-02-19 10:30:00,25.97,25.99,25.88,25.91,424400.0,17.588,17.6016,17.5271,17.5474,424400.0
2009-02-19 10:40:00,25.91,26.02,25.9,26.01,333700.0,17.5474,17.6219,17.5406,17.6151,333700.0
2009-02-19 10:50:00,26.0,26.01,25.88,25.95,484300.0,17.6084,17.6151,17.5271,17.5745,484300.0
2009-02-19 11:00:00,25.95,26.11,25.92,26.07,445400.0,17.5745,17.6829,17.5542,17.6558,445400.0
2009-02-19 11:10:00,26.08,26.09,26.04,26.08,364200.0,17.6625,17.6693,17.6355,17.6625,364200.0
2009-02-19 11:20:00,26.08,26.11,26.0,26.03,660700.0,17.6625,17.6829,17.6084,17.6287,660700.0
2009-02-19 11:30:00,26.04,26.04,25.89,25.95,389200.0,17.6355,17.6355,17.5339,17.5745,389200.0
2009-02-19 11:40:00,25.95,25.99,25.81,25.81,382100.0,17.5745,17.6016,17.4797,17.4797,382100.0
2009-02-19 11:50:00,25.82,25.91,25.74,25.76,468400.0,17.4865,17.5474,17.4323,17.4458,468400.0
2009-02-19 12:00:00,25.75,25.79,25.59,25.78,1129300.0,17.4391,17.4661,17.3307,17.4594,1129300.0
2009-02-19 12:10:00,25.78,25.8,25.65,25.76,487200.0,17.4594,17.4729,17.3713,17.4458,487200.0
2009-02-19 12:20:00,25.75,25.8,25.7,25.75,206200.0,17.4391,17.4729,17.4052,17.4391,206200.0
2009-02-19 12:30:00,25.74,25.79,25.67,25.79,263900.0,17.4323,17.4661,17.3849,17.4661,263900.0
2009-02-19 12:40:00,25.8,25.81,25.72,25.74,272000.0,17.4729,17.4797,17.4187,17.4323,272000.0
2009-02-19 12:50:00,25.74,26.1,25.74,25.76,213800.0,17.4323,17.6761,17.4323,17.4458,213800.0
2009-02-19 13:00:00,25.76,25.87,25.71,25.87,226500.0,17.4458,17.5203,17.412,17.5203,226500.0
2009-02-19 13:10:00,25.88,25.99,25.84,25.95,426600.0,17.5271,17.6016,17.5,17.5745,426600.0
2009-02-19 13:20:00,25.96,26.0,25.9,25.99,122200.0,17.5813,17.6084,17.5406,17.6016,122200.0
2009-02-19 13:30:00,25.99,26.0,25.9,25.9,230000.0,17.6016,17.6084,17.5406,17.5406,230000.0
2009-02-19 13:40:00,25.9,25.91,25.79,25.83,373000.0,17.5406,17.5474,17.4661,17.4932,373000.0
2009-02-19 13:50:00,25.83,25.84,25.72,25.79,205900.0,17.4932,17.5,17.4187,17.4661,205900.0
2009-02-19 14:00:00,25.8,25.89,25.78,25.86,260200.0,17.4729,17.5339,17.4594,17.5136,260200.0
2009-02-19 14:10:00,25.87,25.88,25.68,25.68,279400.0,17.5203,17.5271,17.3916,17.3916,279400.0
2009-02-19 14:20:00,25.68,25.82,25.68,25.78,201400.0,17.3916,17.4865,17.3916,17.4594,201400.0
2009-02-19 14:30:00,25.79,25.8,25.71,25.79,183200.0,17.4661,17.4729,17.412,17.4661,183200.0
2009-02-19 14:40:00,25.79,25.8,25.6,25.6,268100.0,17.4661,17.4729,17.3375,17.3375,268100.0
2009-02-19 14:50:00,25.61,25.73,25.6,25.71,427800.0,17.3442,17.4255,17.3375,17.412,427800.0
2009-02-19 15:00:00,25.7,25.75,25.63,25.67,665800.0,17.4052,17.4391,17.3578,17.3849,665800.0
2009-02-19 15:10:00,25.66,25.66,25.44,25.52,2199200.0,17.3781,17.3781,17.2291,17.2833,2199200.0
2009-02-19 15:20:00,25.52,25.65,25.46,25.62,1041100.0,17.2833,17.3713,17.2427,17.351,1041100.0
2009-02-19 15:30:00,25.61,25.63,25.39,25.4,1199700.0,17.3442,17.3578,17.1952,17.202,1199700.0
2009-02-19 15:40:00,25.4,25.68,25.35,25.6,1937300.0,17.202,17.3916,17.1682,17.3375,1937300.0
2009-02-19 15:50:00,25.6,25.66,25.56,25.59,2580000.0,17.3375,17.3781,17.3104,17.3307,2580000.0
2009-02-19 16:00:00,25.6,25.6,25.5,25.56,505200.0,17.3375,17.3375,17.2697,17.3104,505200.0
2009-02-19 16:10:00,25.6,25.62,25.6,25.62,130000.0,17.3375,17.351,17.3375,17.351,130000.0
2009-02-20 09:30:00,24.93,24.98,24.8,24.88,1323800.0,16.8837,16.9176,16.7957,16.8499,1323800.0
2009-02-20 09:40:00,24.88,24.96,24.83,24.93,986200.0,16.8499,16.904,16.816,16.8837,986200.0
2009-02-20 09:50:00,24.93,25.13,24.91,25.1,1625600.0,16.8837,17.0192,16.8702,16.9988,1625600.0
2009-02-20 10:00:00,25.09,25.3,25.04,25.25,1349200.0,16.9921,17.1343,16.9582,17.1004,1349200.0
2009-02-20 10:10:00,25.26,25.3,25.12,25.12,916400.0,17.1072,17.1343,17.0124,17.0124,916400.0
2009-02-20 10:20:00,25.13,25.18,25.06,25.16,777300.0,17.0192,17.053,16.9718,17.0395,777300.0
2009-02-20 10:30:00,25.16,25.18,25.06,25.16,551600.0,17.0395,17.053,16.9718,17.0395,551600.0
2009-02-20 10:40:00,25.16,25.27,25.09,25.22,1135900.0,17.0395,17.114,16.9921,17.0801,1135900.0
2009-02-20 10:50:00,25.22,25.22,25.12,25.12,1662800.0,17.0801,17.0801,17.0124,17.0124,1662800.0
2009-02-20 11:00:00,25.12,25.15,24.99,25.01,904900.0,17.0124,17.0327,16.9243,16.9379,904900.0
2009-02-20 11:10:00,25.01,25.03,24.89,24.93,949400.0,16.9379,16.9514,16.8566,16.8837,949400.0
2009-02-20 11:20:00,24.94,24.99,24.86,24.9,657100.0,16.8905,16.9243,16.8363,16.8634,657100.0
2009-02-20 11:30:00,24.9,25.02,24.79,25.01,1022000.0,16.8634,16.9447,16.7889,16.9379,1022000.0
2009-02-20 11:40:00,25.0,25.0,24.91,25.0,438800.0,16.9311,16.9311,16.8702,16.9311,438800.0
2009-02-20 11:50:00,25.0,25.02,24.91,24.96,220400.0,16.9311,16.9447,16.8702,16.904,220400.0
2009-02-20 12:00:00,24.95,25.09,24.95,25.09,229900.0,16.8973,16.9921,16.8973,16.9921,229900.0
2009-02-20 12:10:00,25.1,25.16,24.9,25.09,577700.0,16.9988,17.0395,16.8634,16.9921,577700.0
2009-02-20 12:20:00,25.1,25.11,25.04,25.06,808200.0,16.9988,17.0056,16.9582,16.9718,808200.0
2009-02-20 12:30:00,25.06,25.08,25.0,25.07,393000.0,16.9718,16.9853,16.9311,16.9785,393000.0
2009-02-20 12:40:00,25.07,25.08,24.82,24.84,1123600.0,16.9785,16.9853,16.8092,16.8228,1123600.0
2009-02-20 12:50:00,24.84,24.87,24.78,24.85,546200.0,16.8228,16.8431,16.7821,16.8295,546200.0
2009-02-20 13:00:00,24.85,24.85,24.68,24.7,718500.0,16.8295,16.8295,16.7144,16.7279,718500.0
2009-02-20 13:10:00,24.71,24.72,24.59,24.63,554100.0,16.7347,16.7415,16.6535,16.6805,554100.0
2009-02-20 13:20:00,24.64,24.81,24.64,24.78,602200.0,16.6873,16.8024,16.6873,16.7821,602200.0
2009-02-20 13:30:00,24.78,24.84,24.74,24.84,603300.0,16.7821,16.8228,16.755,16.8228,603300.0
2009-02-20 13:40:00,24.85,24.94,24.81,24.88,796100.0,16.8295,16.8905,16.8024,16.8499,796100.0
2009-02-20 13:50:00,24.88,25.01,24.87,24.95,502200.0,16.8499,16.9379,16.8431,16.8973,502200.0
2009-02-20 14:00:00,24.94,24.96,24.83,24.91,393900.0,16.8905,16.904,16.816,16.8702,393900.0
2009-02-20 14:10:00,24.9,25.18,24.87,25.1,1818400.0,16.8634,17.053,16.8431,16.9988,1818400.0
2009-02-20 14:20:00,25.1,25.3,25.04,25.11,2021600.0,16.9988,17.1343,16.9582,17.0056,2021600.0
2009-02-20 14:30:00,25.11,25.3,25.07,25.29,1280000.0,17.0056,17.1343,16.9785,17.1275,1280000.0
2009-02-20 14:40:00,25.29,25.39,25.18,25.39,1830200.0,17.1275,17.1952,17.053,17.1952,1830200.0
2009-02-20 14:50:00,25.39,25.51,25.25,25.3,1408400.0,17.1952,17.2765,17.1004,17.1343,1408400.0
2009-02-20 15:00:00,25.29,25.34,25.13,25.24,1324500.0,17.1275,17.1614,17.0192,17.0937,1324500.0
2009-02-20 15:10:00,25.24,25.32,25.13,25.28,1372200.0,17.0937,17.1478,17.0192,17.1208,1372200.0
2009-02-20 15:20:00,25.28,25.33,25.03,25.06,890300.0,17.1208,17.1546,16.9514,16.9718,890300.0
2009-02-20 15:30:00,25.06,25.17,24.97,25.1,1170100.0,16.9718,17.0463,16.9108,16.9988,1170100.0
2009-02-20 15:40:00,25.09,25.16,25.0,25.12,1628900.0,16.9921,17.0395,16.9311,17.0124,1628900.0
2009-02-20 15:50:00,25.12,25.21,25.04,25.07,3863700.0,17.0124,17.0733,16.9582,16.9785,3863700.0
2009-02-20 16:00:00,25.11,25.15,25.04,25.15,2476500.0,17.0056,17.0327,16.9582,17.0327,2476500.0
2009-02-20 16:10:00,25.15,25.15,25.15,25.15,0.0,17.0327,17.0327,17.0327,17.0327,0.0
2009-02-23 09:30:00,25.86,25.92,25.75,25.88,1326100.0,17.5136,17.5542,17.4391,17.5271,1326100.0
2009-02-23 09:40:00,25.87,25.91,25.68,25.71,944500.0,17.5203,17.5474,17.3916,17.412,944500.0
2009-02-23 09:50:00,25.71,25.82,25.66,25.74,788700.0,17.412,17.4865,17.3781,17.4323,788700.0
2009-02-23 10:00:00,25.74,25.78,25.6,25.66,1447000.0,17.4323,17.4594,17.3375,17.3781,1447000.0
2009-02-23 10:10:00,25.66,25.67,25.49,25.52,772800.0,17.3781,17.3849,17.263,17.2833,772800.0
2009-02-23 10:20:00,25.52,25.65,25.51,25.58,886600.0,17.2833,17.3713,17.2765,17.3239,886600.0
2009-02-23 10:30:00,25.57,25.58,25.26,25.27,1919900.0,17.3172,17.3239,17.1072,17.114,1919900.0
2009-02-23 10:40:00,25.27,25.47,25.26,25.44,1062100.0,17.114,17.2494,17.1072,17.2291,1062100.0
2009-02-23 10:50:00,25.45,25.49,25.27,25.28,467400.0,17.2359,17.263,17.114,17.1208,467400.0
2009-02-23 11:00:00,25.29,25.37,25.27,25.33,364500.0,17.1275,17.1817,17.114,17.1546,364500.0
2009-02-23 11:10:00,25.34,25.45,25.24,25.24,1048400.0,17.1614,17.2359,17.0937,17.0937,1048400.0
2009-02-23 11:20:00,25.25,25.42,25.24,25.37,515900.0,17.1004,17.2156,17.0937,17.1817,515900.0
2009-02-23 11:30:00,25.37,25.37,25.23,25.31,315300.0,17.1817,17.1817,17.0869,17.1411,315300.0
2009-02-23 11:40:00,25.31,25.32,25.21,25.26,326900.0,17.1411,17.1478,17.0733,17.1072,326900.0
2009-02-23 11:50:00,25.27,25.31,25.18,25.25,419400.0,17.114,17.1411,17.053,17.1004,419400.0
2009-02-23 12:00:00,25.26,25.26,25.1,25.1,359300.0,17.1072,17.1072,16.9988,16.9988,359300.0
2009-02-23 12:10:00,25.1,25.19,25.1,25.15,572600.0,16.9988,17.0598,16.9988,17.0327,572600.0
2009-02-23 12:20:00,25.14,25.17,25.09,25.11,411800.0,17.0259,17.0463,16.9921,17.0056,411800.0
2009-02-23 12:30:00,25.11,25.12,25.06,25.09,301200.0,17.0056,17.0124,16.9718,16.9921,301200.0
2009-02-23 12:40:00,25.08,25.12,25.0,25.02,512200.0,16.9853,17.0124,16.9311,16.9447,512200.0
2009-02-23 12:50:00,25.03,25.06,24.84,24.84,1124000.0,16.9514,16.9718,16.8228,16.8228,1124000.0
2009-02-23 13:00:00,24.84,24.95,24.8,24.95,1802500.0,16.8228,16.8973,16.7957,16.8973,1802500.0
2009-02-23 13:10:00,24.96,25.08,24.92,25.05,692300.0,16.904,16.9853,16.8769,16.965,692300.0
2009-02-23 13:20:00,25.05,25.1,25.0,25.05,403100.0,16.965,16.9988,16.9311,16.965,403100.0
2009-02-23 13:30:00,25.05,25.1,24.96,24.99,483500.0,16.965,16.9988,16.904,16.9243,483500.0
2009-02-23 13:40:00,24.99,25.09,24.99,25.05,522900.0,16.9243,16.9921,16.9243,16.965,522900.0
2009-02-23 13:50:00,25.05,25.07,24.97,25.0,416100.0,16.965,16.9785,16.9108,16.9311,416100.0
2009-02-23 14:00:00,24.99,25.05,24.93,24.96,465200.0,16.9243,16.965,16.8837,16.904,465200.0
2009-02-23 14:10:00,24.96,25.18,24.94,25.14,499400.0,16.904,17.053,16.8905,17.0259,499400.0
2009-02-23 14:20:00,25.13,25.28,25.13,25.27,872000.0,17.0192,17.1208,17.0192,17.114,872000.0
2009-02-23 14:30:00,25.26,25.28,25.1,25.2,601600.0,17.1072,17.1208,16.9988,17.0666,601600.0
2009-02-23 14:40:00,25.19,25.21,24.99,25.02,652000.0,17.0598,17.0733,16.9243,16.9447,652000.0
2009-02-23 14:50:00,25.02,25.05,24.82,24.82,1143900.0,16.9447,16.965,16.8092,16.8092,1143900.0
2009-02-23 15:00:00,24.82,25.01,24.75,24.93,1021100.0,16.8092,16.9379,16.7618,16.8837,1021100.0
2009-02-23 15:10:00,24.93,25.02,24.87,24.91,830400.0,16.8837,16.9447,16.8431,16.8702,830400.0
2009-02-23 15:20:00,24.91,25.0,24.75,24.86,962400.0,16.8702,16.9311,16.7618,16.8363,962400.0
2009-02-23 15:30:00,24.86,25.0,24.79,24.85,1787500.0,16.8363,16.9311,16.7889,16.8295,1787500.0
2009-02-23 15:40:00,24.84,24.88,24.75,24.79,1715100.0,16.8228,16.8499,16.7618,16.7889,1715100.0
2009-02-23 15:50:00,24.78,24.82,24.65,24.8,4572700.0,16.7821,16.8092,16.6941,16.7957,4572700.0
2009-02-23 16:00:00,24.78,25.0,24.73,24.9,3143500.0,16.7821,16.9311,16.7483,16.8634,3143500.0
2009-02-23 16:10:00,24.85,24.9,24.84,24.9,5600.0,16.8295,16.8634,16.8228,16.8634,5600.0
2009-02-24 09:30:00,25.14,25.3,25.09,25.26,900700.0,17.0259,17.1343,16.9921,17.1072,900700.0
2009-02-24 09:40:00,25.26,25.34,25.2,25.26,1205700.0,17.1072,17.1614,17.0666,17.1072,1205700.0
2009-02-24 09:50:00,25.27,25.32,25.12,25.12,926600.0,17.114,17.1478,17.0124,17.0124,926600.0
2009-02-24 10:00:00,25.11,25.12,24.97,25.09,1541900.0,17.0056,17.0124,16.9108,16.9921,1541900.0
2009-02-24 10:10:00,25.09,25.12,24.91,25.01,688000.0,16.9921,17.0124,16.8702,16.9379,688000.0
2009-02-24 10:20:00,25.02,25.18,24.96,25.15,405900.0,16.9447,17.053,16.904,17.0327,405900.0
2009-02-24 10:30:00,25.15,25.37,25.14,25.26,513700.0,17.0327,17.1817,17.0259,17.1072,513700.0
2009-02-24 10:40:00,25.25,25.48,25.21,25.45,546200.0,17.1004,17.2562,17.0733,17.2359,546200.0
2009-02-24 10:50:00,25.46,25.49,25.31,25.35,646600.0,17.2427,17.263,17.1411,17.1682,646600.0
2009-02-24 11:00:00,25.36,25.44,25.26,25.33,764300.0,17.1749,17.2291,17.1072,17.1546,764300.0
2009-02-24 11:10:00,25.33,25.45,25.31,25.37,423500.0,17.1546,17.2359,17.1411,17.1817,423500.0
2009-02-24 11:20:00,25.37,25.45,25.3,25.37,413600.0,17.1817,17.2359,17.1343,17.1817,413600.0
2009-02-24 11:30:00,25.38,25.39,25.27,25.37,385200.0,17.1885,17.1952,17.114,17.1817,385200.0
2009-02-24 11:40:00,25.37,25.43,25.24,25.24,1378800.0,17.1817,17.2223,17.0937,17.0937,1378800.0
2009-02-24 11:50:00,25.23,25.34,25.23,25.28,291800.0,17.0869,17.1614,17.0869,17.1208,291800.0
2009-02-24 12:00:00,25.27,25.38,25.23,25.26,373600.0,17.114,17.1885,17.0869,17.1072,373600.0
2009-02-24 12:10:00,25.25,25.26,25.16,25.25,537300.0,17.1004,17.1072,17.0395,17.1004,537300.0
2009-02-24 12:20:00,25.24,25.3,25.23,25.28,280600.0,17.0937,17.1343,17.0869,17.1208,280600.0
2009-02-24 12:30:00,25.28,25.42,25.28,25.4,447400.0,17.1208,17.2156,17.1208,17.202,447400.0
2009-02-24 12:40:00,25.39,25.46,25.37,25.44,257100.0,17.1952,17.2427,17.1817,17.2291,257100.0
2009-02-24 12:50:00,25.45,25.48,25.39,25.41,341500.0,17.2359,17.2562,17.1952,17.2088,341500.0
2009-02-24 13:00:00,25.4,25.49,25.4,25.44,434400.0,17.202,17.263,17.202,17.2291,434400.0
2009-02-24 13:10:00,25.44,25.45,25.32,25.39,295100.0,17.2291,17.2359,17.1478,17.1952,295100.0
2009-02-24 13:20:00,25.39,25.67,25.39,25.67,822400.0,17.1952,17.3849,17.1952,17.3849,822400.0
2009-02-24 13:30:00,25.67,25.8,25.67,25.76,1327200.0,17.3849,17.4729,17.3849,17.4458,1327200.0
2009-02-24 13:40:00,25.76,25.8,25.61,25.68,997100.0,17.4458,17.4729,17.3442,17.3916,997100.0
2009-02-24 13:50:00,25.68,25.88,25.68,25.84,861300.0,17.3916,17.5271,17.3916,17.5,861300.0
2009-02-24 14:00:00,25.84,25.86,25.78,25.78,688900.0,17.5,17.5136,17.4594,17.4594,688900.0
2009-02-24 14:10:00,25.78,25.9,25.67,25.89,682400.0,17.4594,17.5406,17.3849,17.5339,682400.0
2009-02-24 14:20:00,25.89,25.91,25.82,25.85,484800.0,17.5339,17.5474,17.4865,17.5068,484800.0
2009-02-24 14:30:00,25.86,25.98,25.84,25.92,1130100.0,17.5136,17.5948,17.5,17.5542,1130100.0
2009-02-24 14:40:00,25.93,25.97,25.86,25.93,700100.0,17.561,17.588,17.5136,17.561,700100.0
2009-02-24 14:50:00,25.93,26.0,25.87,25.97,675000.0,17.561,17.6084,17.5203,17.588,675000.0
2009-02-24 15:00:00,25.97,26.04,25.9,26.04,951700.0,17.588,17.6355,17.5406,17.6355,951700.0
2009-02-24 15:10:00,26.03,26.2,26.0,26.14,1907900.0,17.6287,17.7438,17.6084,17.7032,1907900.0
2009-02-24 15:20:00,26.14,26.24,26.09,26.09,2122400.0,17.7032,17.7709,17.6693,17.6693,2122400.0
2009-02-24 15:30:00,26.09,26.13,25.96,26.11,1470800.0,17.6693,17.6964,17.5813,17.6829,1470800.0
2009-02-24 15:40:00,26.11,26.19,26.05,26.19,2306600.0,17.6829,17.737,17.6422,17.737,2306600.0
2009-02-24 15:50:00,26.19,26.24,26.09,26.15,5326000.0,17.737,17.7709,17.6693,17.71,5326000.0
2009-02-24 16:00:00,26.15,26.18,26.0,26.1,3474700.0,17.71,17.7303,17.6084,17.6761,3474700.0
2009-02-24 16:10:00,26.05,26.05,25.97,26.0,8200.0,17.6422,17.6422,17.588,17.6084,8200.0
2009-02-25 09:30:00,25.77,25.8,25.64,25.69,1166800.0,17.4526,17.4729,17.3646,17.3984,1166800.0
2009-02-25 09:40:00,25.68,25.72,25.5,25.55,694900.0,17.3916,17.4187,17.2697,17.3036,694900.0
2009-02-25 09:50:00,25.56,25.59,25.46,25.47,873600.0,17.3104,17.3307,17.2427,17.2494,873600.0
2009-02-25 10:00:00,25.47,25.51,25.21,25.29,1229700.0,17.2494,17.2765,17.0733,17.1275,1229700.0
2009-02-25 10:10:00,25.28,25.31,25.03,25.3,1103800.0,17.1208,17.1411,16.9514,17.1343,1103800.0
2009-02-25 10:20:00,25.3,25.37,25.19,25.37,519700.0,17.1343,17.1817,17.0598,17.1817,519700.0
2009-02-25 10:30:00,25.37,25.41,25.3,25.36,548200.0,17.1817,17.2088,17.1343,17.1749,548200.0
2009-02-25 10:40:00,25.36,25.39,25.16,25.23,573800.0,17.1749,17.1952,17.0395,17.0869,573800.0
2009-02-25 10:50:00,25.23,25.29,25.22,25.25,433200.0,17.0869,17.1275,17.0801,17.1004,433200.0
2009-02-25 11:00:00,25.24,25.45,25.22,25.4,839200.0,17.0937,17.2359,17.0801,17.202,839200.0
2009-02-25 11:10:00,25.39,25.43,25.37,25.41,386200.0,17.1952,17.2223,17.1817,17.2088,386200.0
2009-02-25 11:20:00,25.41,25.53,25.36,25.47,615000.0,17.2088,17.2901,17.1749,17.2494,615000.0
2009-02-25 11:30:00,25.48,25.53,25.44,25.46,346000.0,17.2562,17.2901,17.2291,17.2427,346000.0
2009-02-25 11:40:00,25.46,25.69,25.46,25.64,618100.0,17.2427,17.3984,17.2427,17.3646,618100.0
2009-02-25 11:50:00,25.64,25.68,25.42,25.49,619700.0,17.3646,17.3916,17.2156,17.263,619700.0
2009-02-25 12:00:00,25.49,25.52,25.42,25.51,312400.0,17.263,17.2833,17.2156,17.2765,312400.0
2009-02-25 12:10:00,25.52,25.52,25.42,25.42,321300.0,17.2833,17.2833,17.2156,17.2156,321300.0
2009-02-25 12:20:00,25.42,25.46,25.38,25.44,373300.0,17.2156,17.2427,17.1885,17.2291,373300.0
2009-02-25 12:30:00,25.43,25.45,25.35,25.45,329600.0,17.2223,17.2359,17.1682,17.2359,329600.0
2009-02-25 12:40:00,25.44,25.45,25.3,25.36,381900.0,17.2291,17.2359,17.1343,17.1749,381900.0
2009-02-25 12:50:00,25.36,25.46,25.35,25.44,344900.0,17.1749,17.2427,17.1682,17.2291,344900.0
2009-02-25 13:00:00,25.44,25.54,25.4,25.52,378800.0,17.2291,17.2968,17.202,17.2833,378800.0
2009-02-25 13:10:00,25.52,25.52,25.41,25.46,249800.0,17.2833,17.2833,17.2088,17.2427,249800.0
2009-02-25 13:20:00,25.46,25.46,25.36,25.4,350800.0,17.2427,17.2427,17.1749,17.202,350800.0
2009-02-25 13:30:00,25.41,25.61,25.4,25.61,455700.0,17.2088,17.3442,17.202,17.3442,455700.0
2009-02-25 13:40:00,25.61,25.79,25.61,25.79,361800.0,17.3442,17.4661,17.3442,17.4661,361800.0
2009-02-25 13:50:00,25.79,25.93,25.77,25.86,816100.0,17.4661,17.561,17.4526,17.5136,816100.0
2009-02-25 14:00:00,25.86,25.9,25.52,25.6,1098200.0,17.5136,17.5406,17.2833,17.3375,1098200.0
2009-02-25 14:10:00,25.6,25.65,25.45,25.49,1133800.0,17.3375,17.3713,17.2359,17.263,1133800.0
2009-02-25 14:20:00,25.49,25.67,25.43,25.65,850000.0,17.263,17.3849,17.2223,17.3713,850000.0
2009-02-25 14:30:00,25.65,25.7,25.52,25.58,688200.0,17.3713,17.4052,17.2833,17.3239,688200.0
2009-02-25 14:40:00,25.57,25.86,25.56,25.75,707100.0,17.3172,17.5136,17.3104,17.4391,707100.0
2009-02-25 14:50:00,25.75,25.88,25.72,25.78,521600.0,17.4391,17.5271,17.4187,17.4594,521600.0
2009-02-25 15:00:00,25.78,26.0,25.74,25.97,662200.0,17.4594,17.6084,17.4323,17.588,662200.0
2009-02-25 15:10:00,25.97,26.13,25.8,26.06,1129700.0,17.588,17.6964,17.4729,17.649,1129700.0
2009-02-25 15:20:00,26.06,26.14,25.42,26.05,913400.0,17.649,17.7032,17.2156,17.6422,913400.0
2009-02-25 15:30:00,26.04,26.08,25.92,25.93,920600.0,17.6355,17.6625,17.5542,17.561,920600.0
2009-02-25 15:40:00,25.94,25.97,25.77,25.82,1496400.0,17.5677,17.588,17.4526,17.4865,1496400.0
2009-02-25 15:50:00,25.82,25.84,25.51,25.52,2802300.0,17.4865,17.5,17.2765,17.2833,2802300.0
2009-02-25 16:00:00,25.53,25.6,25.45,25.5,1267800.0,17.2901,17.3375,17.2359,17.2697,1267800.0
2009-02-25 16:10:00,25.5,25.51,25.46,25.46,1000.0,17.2697,17.2765,17.2427,17.2427,1000.0
2009-02-26 09:30:00,25.46,25.58,25.37,25.4,975400.0,17.2427,17.3239,17.1817,17.202,975400.0
2009-02-26 09:40:00,25.41,25.5,25.35,25.37,623000.0,17.2088,17.2697,17.1682,17.1817,623000.0
2009-02-26 09:50:00,25.36,25.5,25.35,25.5,627900.0,17.1749,17.2697,17.1682,17.2697,627900.0
2009-02-26 10:00:00,25.5,25.62,25.42,25.49,1178500.0,17.2697,17.351,17.2156,17.263,1178500.0
2009-02-26 10:10:00,25.49,25.57,25.38,25.54,1221700.0,17.263,17.3172,17.1885,17.2968,1221700.0
2009-02-26 10:20:00,25.54,25.63,25.51,25.57,748400.0,17.2968,17.3578,17.2765,17.3172,748400.0
2009-02-26 10:30:00,25.56,25.71,25.5,25.67,750400.0,17.3104,17.412,17.2697,17.3849,750400.0
2009-02-26 10:40:00,25.67,25.74,25.6,25.69,563700.0,17.3849,17.4323,17.3375,17.3984,563700.0
2009-02-26 10:50:00,25.69,25.72,25.61,25.69,369900.0,17.3984,17.4187,17.3442,17.3984,369900.0
2009-02-26 11:00:00,25.7,25.71,25.5,25.51,494700.0,17.4052,17.412,17.2697,17.2765,494700.0
2009-02-26 11:10:00,25.5,25.55,25.47,25.55,285100.0,17.2697,17.3036,17.2494,17.3036,285100.0
2009-02-26 11:20:00,25.55,25.59,25.46,25.48,239000.0,17.3036,17.3307,17.2427,17.2562,239000.0
2009-02-26 11:30:00,25.47,25.54,25.43,25.49,284100.0,17.2494,17.2968,17.2223,17.263,284100.0
2009-02-26 11:40:00,25.49,25.49,25.33,25.39,273000.0,17.263,17.263,17.1546,17.1952,273000.0
2009-02-26 11:50:00,25.39,25.54,25.39,25.52,1291000.0,17.1952,17.2968,17.1952,17.2833,1291000.0
2009-02-26 12:00:00,25.52,25.59,25.49,25.55,770600.0,17.2833,17.3307,17.263,17.3036,770600.0
2009-02-26 12:10:00,25.56,25.56,25.47,25.49,262400.0,17.3104,17.3104,17.2494,17.263,262400.0
2009-02-26 12:20:00,25.49,25.49,25.29,25.34,553300.0,17.263,17.263,17.1275,17.1614,553300.0
2009-02-26 12:30:00,25.34,25.42,25.3,25.4,427200.0,17.1614,17.2156,17.1343,17.202,427200.0
2009-02-26 12:40:00,25.4,25.44,25.28,25.43,660000.0,17.202,17.2291,17.1208,17.2223,660000.0
2009-02-26 12:50:00,25.42,25.46,25.33,25.38,455300.0,17.2156,17.2427,17.1546,17.1885,455300.0
2009-02-26 13:00:00,25.37,25.4,25.26,25.26,317100.0,17.1817,17.202,17.1072,17.1072,317100.0
2009-02-26 13:10:00,25.26,25.26,25.15,25.2,611100.0,17.1072,17.1072,17.0327,17.0666,611100.0
2009-02-26 13:20:00,25.2,25.35,25.18,25.31,525500.0,17.0666,17.1682,17.053,17.1411,525500.0
2009-02-26 13:30:00,25.3,25.37,25.26,25.27,463700.0,17.1343,17.1817,17.1072,17.114,463700.0
2009-02-26 13:40:00,25.26,25.44,25.26,25.41,440700.0,17.1072,17.2291,17.1072,17.2088,440700.0
2009-02-26 13:50:00,25.4,25.45,25.36,25.41,181600.0,17.202,17.2359,17.1749,17.2088,181600.0
2009-02-26 14:00:00,25.4,25.41,25.23,25.27,295700.0,17.202,17.2088,17.0869,17.114,295700.0
2009-02-26 14:10:00,25.28,25.36,25.28,25.36,188900.0,17.1208,17.1749,17.1208,17.1749,188900.0
2009-02-26 14:20:00,25.36,25.43,25.29,25.32,440800.0,17.1749,17.2223,17.1275,17.1478,440800.0
2009-02-26 14:30:00,25.31,25.32,25.18,25.25,392700.0,17.1411,17.1478,17.053,17.1004,392700.0
2009-02-26 14:40:00,25.25,25.35,25.15,25.2,456600.0,17.1004,17.1682,17.0327,17.0666,456600.0
2009-02-26 14:50:00,25.2,25.2,24.94,24.94,1202300.0,17.0666,17.0666,16.8905,16.8905,1202300.0
2009-02-26 15:00:00,24.94,25.0,24.83,24.97,932000.0,16.8905,16.9311,16.816,16.9108,932000.0
2009-02-26 15:10:00,24.96,25.01,24.81,24.86,1457200.0,16.904,16.9379,16.8024,16.8363,1457200.0
2009-02-26 15:20:00,24.85,24.97,24.8,24.93,902500.0,16.8295,16.9108,16.7957,16.8837,902500.0
2009-02-26 15:30:00,24.92,25.08,24.86,25.03,1156400.0,16.8769,16.9853,16.8363,16.9514,1156400.0
2009-02-26 15:40:00,25.03,25.15,25.02,25.13,1551400.0,16.9514,17.0327,16.9447,17.0192,1551400.0
2009-02-26 15:50:00,25.14,25.14,24.79,24.8,3867000.0,17.0259,17.0259,16.7889,16.7957,3867000.0
2009-02-26 16:00:00,24.8,24.85,24.76,24.8,1635600.0,16.7957,16.8295,16.7686,16.7957,1635600.0
2009-02-26 16:10:00,24.81,24.81,24.81,24.81,1200.0,16.8024,16.8024,16.8024,16.8024,1200.0
2009-02-27 09:30:00,24.35,24.44,24.21,24.23,2241800.0,16.4909,16.5519,16.3961,16.4096,2241800.0
2009-02-27 09:40:00,24.24,24.37,24.21,24.33,1423700.0,16.4164,16.5045,16.3961,16.4774,1423700.0
2009-02-27 09:50:00,24.34,24.52,24.29,24.45,1213700.0,16.4841,16.606,16.4503,16.5586,1213700.0
2009-02-27 10:00:00,24.45,24.59,24.36,24.38,759800.0,16.5586,16.6535,16.4977,16.5112,759800.0
2009-02-27 10:10:00,24.38,24.5,24.33,24.5,688500.0,16.5112,16.5925,16.4774,16.5925,688500.0
2009-02-27 10:20:00,24.5,24.67,24.49,24.58,1507500.0,16.5925,16.7076,16.5857,16.6467,1507500.0
2009-02-27 10:30:00,24.57,24.61,24.46,24.51,688800.0,16.6399,16.667,16.5654,16.5993,688800.0
2009-02-27 10:40:00,24.51,24.63,24.46,24.56,888200.0,16.5993,16.6805,16.5654,16.6331,888200.0
2009-02-27 10:50:00,24.55,24.63,24.5,24.55,775500.0,16.6264,16.6805,16.5925,16.6264,775500.0
2009-02-27 11:00:00,24.55,24.58,24.42,24.51,521800.0,16.6264,16.6467,16.5383,16.5993,521800.0
2009-02-27 11:10:00,24.52,24.55,24.39,24.42,476300.0,16.606,16.6264,16.518,16.5383,476300.0
2009-02-27 11:20:00,24.42,24.51,24.4,24.5,696800.0,16.5383,16.5993,16.5248,16.5925,696800.0
2009-02-27 11:30:00,24.5,24.55,24.42,24.5,485900.0,16.5925,16.6264,16.5383,16.5925,485900.0
2009-02-27 11:40:00,24.51,24.73,24.51,24.67,794800.0,16.5993,16.7483,16.5993,16.7076,794800.0
2009-02-27 11:50:00,24.66,24.71,24.54,24.68,702500.0,16.7009,16.7347,16.6196,16.7144,702500.0
2009-02-27 12:00:00,24.68,24.74,24.62,24.69,494400.0,16.7144,16.755,16.6738,16.7212,494400.0
2009-02-27 12:10:00,24.69,24.78,24.63,24.65,537200.0,16.7212,16.7821,16.6805,16.6941,537200.0
2009-02-27 12:20:00,24.65,24.74,24.63,24.67,437600.0,16.6941,16.755,16.6805,16.7076,437600.0
2009-02-27 12:30:00,24.67,24.72,24.59,24.64,641900.0,16.7076,16.7415,16.6535,16.6873,641900.0
2009-02-27 12:40:00,24.63,24.7,24.62,24.68,1055600.0,16.6805,16.7279,16.6738,16.7144,1055600.0
2009-02-27 12:50:00,24.68,24.76,24.65,24.76,285000.0,16.7144,16.7686,16.6941,16.7686,285000.0
2009-02-27 13:00:00,24.76,24.82,24.73,24.79,630100.0,16.7686,16.8092,16.7483,16.7889,630100.0
2009-02-27 13:10:00,24.78,24.81,24.61,24.69,516700.0,16.7821,16.8024,16.667,16.7212,516700.0
2009-02-27 13:20:00,24.7,24.77,24.66,24.69,497300.0,16.7279,16.7754,16.7009,16.7212,497300.0
2009-02-27 13:30:00,24.69,24.81,24.44,24.53,1426100.0,16.7212,16.8024,16.5519,16.6128,1426100.0
2009-02-27 13:40:00,24.53,24.64,24.45,24.62,729500.0,16.6128,16.6873,16.5586,16.6738,729500.0
2009-02-27 13:50:00,24.62,24.8,24.59,24.74,1081500.0,16.6738,16.7957,16.6535,16.755,1081500.0
2009-02-27 14:00:00,24.74,24.85,24.69,24.71,522000.0,16.755,16.8295,16.7212,16.7347,522000.0
2009-02-27 14:10:00,24.71,24.78,24.64,24.66,587200.0,16.7347,16.7821,16.6873,16.7009,587200.0
2009-02-27 14:20:00,24.66,24.69,24.5,24.52,587300.0,16.7009,16.7212,16.5925,16.606,587300.0
2009-02-27 14:30:00,24.53,24.56,24.43,24.45,483200.0,16.6128,16.6331,16.5451,16.5586,483200.0
2009-02-27 14:40:00,24.45,24.63,24.43,24.62,632100.0,16.5586,16.6805,16.5451,16.6738,632100.0
2009-02-27 14:50:00,24.62,24.68,24.56,24.63,467700.0,16.6738,16.7144,16.6331,16.6805,467700.0
2009-02-27 15:00:00,24.62,24.62,24.45,24.47,563800.0,16.6738,16.6738,16.5586,16.5722,563800.0
2009-02-27 15:10:00,24.47,24.47,24.28,24.35,1437500.0,16.5722,16.5722,16.4435,16.4909,1437500.0
2009-02-27 15:20:00,24.35,24.49,24.3,24.35,846700.0,16.4909,16.5857,16.4571,16.4909,846700.0
2009-02-27 15:30:00,24.35,24.53,24.33,24.39,1113400.0,16.4909,16.6128,16.4774,16.518,1113400.0
2009-02-27 15:40:00,24.4,24.6,24.34,24.55,1492100.0,16.5248,16.6602,16.4841,16.6264,1492100.0
2009-02-27 15:50:00,24.54,24.56,24.28,24.35,3861700.0,16.6196,16.6331,16.4435,16.4909,3861700.0
2009-02-27 16:00:00,24.31,24.36,24.21,24.31,1328800.0,16.4638,16.4977,16.3961,16.4638,1328800.0
2009-02-27 16:10:00,24.2,24.21,24.2,24.21,30800.0,16.3893,16.3961,16.3893,16.3961,30800.0
2009-03-02 09:30:00,23.73,23.89,23.6,23.81,2166700.0,16.071,16.1794,15.983,16.1252,2166700.0
2009-03-02 09:40:00,23.8,23.95,23.8,23.91,1620900.0,16.1184,16.22,16.1184,16.1929,1620900.0
2009-03-02 09:50:00,23.9,23.97,23.81,23.81,1790000.0,16.1862,16.2336,16.1252,16.1252,1790000.0
2009-03-02 10:00:00,23.82,23.94,23.7,23.72,1492000.0,16.132,16.2132,16.0507,16.0642,1492000.0
2009-03-02 10:10:00,23.72,23.76,23.5,23.5,1908800.0,16.0642,16.0913,15.9153,15.9153,1908800.0
2009-03-02 10:20:00,23.52,23.62,23.46,23.52,1480300.0,15.9288,15.9965,15.8882,15.9288,1480300.0
2009-03-02 10:30:00,23.51,23.9,23.44,23.45,820900.0,15.922,16.1862,15.8746,15.8814,820900.0
2009-03-02 10:40:00,23.46,23.46,23.36,23.4,852800.0,15.8882,15.8882,15.8204,15.8475,852800.0
2009-03-02 10:50:00,23.4,23.9,23.35,23.42,905700.0,15.8475,16.1862,15.8137,15.8611,905700.0
2009-03-02 11:00:00,23.42,23.45,23.28,23.3,701000.0,15.8611,15.8814,15.7663,15.7798,701000.0
2009-03-02 11:10:00,23.3,23.41,23.28,23.29,1137500.0,15.7798,15.8543,15.7663,15.773,1137500.0
2009-03-02 11:20:00,23.29,23.9,23.16,23.17,1297400.0,15.773,16.1862,15.685,15.6918,1297400.0
2009-03-02 11:30:00,23.18,23.23,23.08,23.13,1607700.0,15.6985,15.7324,15.6308,15.6647,1607700.0
2009-03-02 11:40:00,23.13,23.62,23.07,23.09,1174500.0,15.6647,15.9965,15.624,15.6376,1174500.0
2009-03-02 11:50:00,23.09,23.11,23.01,23.04,909900.0,15.6376,15.6511,15.5834,15.6037,909900.0
2009-03-02 12:00:00,23.05,23.12,23.03,23.1,684500.0,15.6105,15.6579,15.5969,15.6444,684500.0
2009-03-02 12:10:00,23.1,23.12,23.02,23.04,707600.0,15.6444,15.6579,15.5902,15.6037,707600.0
2009-03-02 12:20:00,23.07,23.16,23.05,23.14,373400.0,15.624,15.685,15.6105,15.6714,373400.0
2009-03-02 12:30:00,23.14,23.19,23.06,23.08,399400.0,15.6714,15.7053,15.6173,15.6308,399400.0
2009-03-02 12:40:00,23.09,23.09,22.97,22.99,697600.0,15.6376,15.6376,15.5563,15.5699,697600.0
2009-03-02 12:50:00,22.99,23.06,22.92,22.94,449200.0,15.5699,15.6173,15.5225,15.536,449200.0
2009-03-02 13:00:00,22.94,23.05,22.91,23.02,605700.0,15.536,15.6105,15.5157,15.5902,605700.0
2009-03-02 13:10:00,23.01,23.02,22.93,22.96,652800.0,15.5834,15.5902,15.5292,15.5495,652800.0
2009-03-02 13:20:00,22.96,23.0,22.92,22.98,457100.0,15.5495,15.5766,15.5225,15.5631,457100.0
2009-03-02 13:30:00,22.99,22.99,22.9,22.92,469000.0,15.5699,15.5699,15.5089,15.5225,469000.0
2009-03-02 13:40:00,22.92,22.99,22.89,22.98,431500.0,15.5225,15.5699,15.5021,15.5631,431500.0
2009-03-02 13:50:00,22.98,23.08,22.95,23.08,682000.0,15.5631,15.6308,15.5428,15.6308,682000.0
2009-03-02 14:00:00,23.08,23.08,23.0,23.01,406100.0,15.6308,15.6308,15.5766,15.5834,406100.0
2009-03-02 14:10:00,23.01,23.11,23.01,23.02,600200.0,15.5834,15.6511,15.5834,15.5902,600200.0
2009-03-02 14:20:00,23.02,23.04,22.9,22.96,528600.0,15.5902,15.6037,15.5089,15.5495,528600.0
2009-03-02 14:30:00,22.96,23.22,22.92,23.15,848100.0,15.5495,15.7256,15.5225,15.6782,848100.0
2009-03-02 14:40:00,23.15,23.23,23.09,23.11,717900.0,15.6782,15.7324,15.6376,15.6511,717900.0
2009-03-02 14:50:00,23.11,23.18,23.01,23.01,586000.0,15.6511,15.6985,15.5834,15.5834,586000.0
2009-03-02 15:00:00,23.01,23.02,22.86,22.93,1090900.0,15.5834,15.5902,15.4818,15.5292,1090900.0
2009-03-02 15:10:00,22.93,22.99,22.82,22.83,913100.0,15.5292,15.5699,15.4547,15.4615,913100.0
2009-03-02 15:20:00,22.83,22.92,22.8,22.9,1978100.0,15.4615,15.5225,15.4412,15.5089,1978100.0
2009-03-02 15:30:00,22.91,23.05,22.82,22.84,1562100.0,15.5157,15.6105,15.4547,15.4683,1562100.0
2009-03-02 15:40:00,22.84,22.91,22.69,22.81,4119700.0,15.4683,15.5157,15.3667,15.448,4119700.0
2009-03-02 15:50:00,22.81,22.89,22.77,22.83,5416000.0,15.448,15.5021,15.4209,15.4615,5416000.0
2009-03-02 16:00:00,22.83,22.87,22.78,22.8,3753300.0,15.4615,15.4886,15.4276,15.4412,3753300.0
2009-03-02 16:10:00,22.8,22.9,22.8,22.9,19800.0,15.4412,15.5089,15.4412,15.5089,19800.0
2009-03-03 09:30:00,23.76,23.82,23.42,23.61,2042000.0,16.0913,16.132,15.8611,15.9898,2042000.0
2009-03-03 09:40:00,23.61,23.61,23.38,23.42,1415900.0,15.9898,15.9898,15.834,15.8611,1415900.0
2009-03-03 09:50:00,23.41,23.48,23.36,23.39,2016700.0,15.8543,15.9017,15.8204,15.8408,2016700.0
2009-03-03 10:00:00,23.38,23.5,23.28,23.47,1263100.0,15.834,15.9153,15.7663,15.8949,1263100.0
2009-03-03 10:10:00,23.46,23.47,23.25,23.35,1202800.0,15.8882,15.8949,15.7459,15.8137,1202800.0
2009-03-03 10:20:00,23.34,23.44,23.31,23.41,900200.0,15.8069,15.8746,15.7866,15.8543,900200.0
2009-03-03 10:30:00,23.41,23.42,23.3,23.41,512900.0,15.8543,15.8611,15.7798,15.8543,512900.0
2009-03-03 10:40:00,23.4,23.48,23.38,23.38,760700.0,15.8475,15.9017,15.834,15.834,760700.0
2009-03-03 10:50:00,23.39,23.44,23.23,23.3,1000900.0,15.8408,15.8746,15.7324,15.7798,1000900.0
2009-03-03 11:00:00,23.3,23.35,23.14,23.18,759600.0,15.7798,15.8137,15.6714,15.6985,759600.0
2009-03-03 11:10:00,23.18,23.18,22.97,22.99,887400.0,15.6985,15.6985,15.5563,15.5699,887400.0
2009-03-03 11:20:00,23.0,23.18,22.99,23.15,549700.0,15.5766,15.6985,15.5699,15.6782,549700.0
2009-03-03 11:30:00,23.15,23.17,22.99,22.99,370100.0,15.6782,15.6918,15.5699,15.5699,370100.0
2009-03-03 11:40:00,23.0,23.03,22.93,22.96,516400.0,15.5766,15.5969,15.5292,15.5495,516400.0
2009-03-03 11:50:00,22.96,22.99,22.89,22.93,417500.0,15.5495,15.5699,15.5021,15.5292,417500.0
2009-03-03 12:00:00,22.93,23.12,22.93,23.11,567300.0,15.5292,15.6579,15.5292,15.6511,567300.0
2009-03-03 12:10:00,23.11,23.26,23.09,23.25,568100.0,15.6511,15.7527,15.6376,15.7459,568100.0
2009-03-03 12:20:00,23.24,23.41,23.22,23.36,846700.0,15.7392,15.8543,15.7256,15.8204,846700.0
2009-03-03 12:30:00,23.35,23.35,23.21,23.22,485100.0,15.8137,15.8137,15.7189,15.7256,485100.0
2009-03-03 12:40:00,23.22,23.31,23.19,23.24,324300.0,15.7256,15.7866,15.7053,15.7392,324300.0
2009-03-03 12:50:00,23.25,23.26,23.12,23.16,422800.0,15.7459,15.7527,15.6579,15.685,422800.0
2009-03-03 13:00:00,23.16,23.18,23.06,23.15,401300.0,15.685,15.6985,15.6173,15.6782,401300.0
2009-03-03 13:10:00,23.14,23.28,23.1,23.28,458100.0,15.6714,15.7663,15.6444,15.7663,458100.0
2009-03-03 13:20:00,23.28,23.31,23.15,23.16,667000.0,15.7663,15.7866,15.6782,15.685,667000.0
2009-03-03 13:30:00,23.16,23.21,23.02,23.07,694400.0,15.685,15.7189,15.5902,15.624,694400.0
2009-03-03 13:40:00,23.07,23.16,23.06,23.09,889200.0,15.624,15.685,15.6173,15.6376,889200.0
2009-03-03 13:50:00,23.08,23.29,23.08,23.24,438700.0,15.6308,15.773,15.6308,15.7392,438700.0
2009-03-03 14:00:00,23.24,23.4,23.22,23.37,1441900.0,15.7392,15.8475,15.7256,15.8272,1441900.0
2009-03-03 14:10:00,23.37,23.47,23.34,23.37,1045000.0,15.8272,15.8949,15.8069,15.8272,1045000.0
2009-03-03 14:20:00,23.36,23.5,23.33,23.46,899500.0,15.8204,15.9153,15.8001,15.8882,899500.0
2009-03-03 14:30:00,23.45,23.6,23.4,23.57,1082100.0,15.8814,15.983,15.8475,15.9627,1082100.0
2009-03-03 14:40:00,23.57,23.65,23.35,23.52,824800.0,15.9627,16.0168,15.8137,15.9288,824800.0
2009-03-03 14:50:00,23.52,23.67,23.43,23.65,1128000.0,15.9288,16.0304,15.8678,16.0168,1128000.0
2009-03-03 15:00:00,23.65,23.66,23.38,23.42,1476900.0,16.0168,16.0236,15.834,15.8611,1476900.0
2009-03-03 15:10:00,23.43,23.48,23.3,23.35,1054800.0,15.8678,15.9017,15.7798,15.8137,1054800.0
2009-03-03 15:20:00,23.35,23.4,23.17,23.2,990400.0,15.8137,15.8475,15.6918,15.7121,990400.0
2009-03-03 15:30:00,23.2,23.27,23.12,23.12,1071300.0,15.7121,15.7595,15.6579,15.6579,1071300.0
2009-03-03 15:40:00,23.12,23.21,23.08,23.17,1582700.0,15.6579,15.7189,15.6308,15.6918,1582700.0
2009-03-03 15:50:00,23.17,23.33,23.14,23.26,3510900.0,15.6918,15.8001,15.6714,15.7527,3510900.0
2009-03-03 16:00:00,23.3,23.31,23.02,23.07,1901800.0,15.7798,15.7866,15.5902,15.624,1901800.0
2009-03-03 16:10:00,23.07,23.07,22.92,22.95,425200.0,15.624,15.624,15.5225,15.5428,425200.0
2009-03-04 09:30:00,25.11,25.21,25.01,25.17,3358900.0,17.0056,17.0733,16.9379,17.0463,3358900.0
2009-03-04 09:40:00,25.16,25.23,25.04,25.1,2079800.0,17.0395,17.0869,16.9582,16.9988,2079800.0
2009-03-04 09:50:00,25.09,25.09,24.86,24.88,1752100.0,16.9921,16.9921,16.8363,16.8499,1752100.0
2009-03-04 10:00:00,24.88,25.11,24.88,25.01,1386900.0,16.8499,17.0056,16.8499,16.9379,1386900.0
2009-03-04 10:10:00,25.02,25.02,24.85,24.88,1788800.0,16.9447,16.9447,16.8295,16.8499,1788800.0
2009-03-04 10:20:00,24.88,24.93,24.81,24.9,1419000.0,16.8499,16.8837,16.8024,16.8634,1419000.0
2009-03-04 10:30:00,24.9,25.0,24.87,24.97,1395700.0,16.8634,16.9311,16.8431,16.9108,1395700.0
2009-03-04 10:40:00,24.96,25.15,24.95,25.08,815100.0,16.904,17.0327,16.8973,16.9853,815100.0
2009-03-04 10:50:00,25.08,25.15,25.02,25.15,1734500.0,16.9853,17.0327,16.9447,17.0327,1734500.0
2009-03-04 11:00:00,25.15,25.37,25.15,25.29,1234500.0,17.0327,17.1817,17.0327,17.1275,1234500.0
2009-03-04 11:10:00,25.29,25.34,25.25,25.28,947800.0,17.1275,17.1614,17.1004,17.1208,947800.0
2009-03-04 11:20:00,25.28,25.32,25.17,25.29,1377100.0,17.1208,17.1478,17.0463,17.1275,1377100.0
2009-03-04 11:30:00,25.3,25.36,25.26,25.31,859200.0,17.1343,17.1749,17.1072,17.1411,859200.0
2009-03-04 11:40:00,25.31,25.35,25.27,25.34,658000.0,17.1411,17.1682,17.114,17.1614,658000.0
2009-03-04 11:50:00,25.34,25.41,25.3,25.36,822000.0,17.1614,17.2088,17.1343,17.1749,822000.0
2009-03-04 12:00:00,25.35,25.39,25.21,25.23,647400.0,17.1682,17.1952,17.0733,17.0869,647400.0
2009-03-04 12:10:00,25.23,25.25,25.13,25.14,620500.0,17.0869,17.1004,17.0192,17.0259,620500.0
2009-03-04 12:20:00,25.13,25.3,25.13,25.27,734200.0,17.0192,17.1343,17.0192,17.114,734200.0
2009-03-04 12:30:00,25.26,25.35,25.24,25.35,416800.0,17.1072,17.1682,17.0937,17.1682,416800.0
2009-03-04 12:40:00,25.35,25.35,25.05,25.1,1280900.0,17.1682,17.1682,16.965,16.9988,1280900.0
2009-03-04 12:50:00,25.09,25.11,25.01,25.07,748900.0,16.9921,17.0056,16.9379,16.9785,748900.0
2009-03-04 13:00:00,25.06,25.3,25.0,25.08,854200.0,16.9718,17.1343,16.9311,16.9853,854200.0
2009-03-04 13:10:00,25.08,25.14,25.02,25.12,723800.0,16.9853,17.0259,16.9447,17.0124,723800.0
2009-03-04 13:20:00,25.12,25.27,25.06,25.2,722600.0,17.0124,17.114,16.9718,17.0666,722600.0
2009-03-04 13:30:00,25.2,25.32,25.15,25.17,816500.0,17.0666,17.1478,17.0327,17.0463,816500.0
2009-03-04 13:40:00,25.18,25.22,25.1,25.21,513600.0,17.053,17.0801,16.9988,17.0733,513600.0
2009-03-04 13:50:00,25.21,25.23,25.13,25.15,211000.0,17.0733,17.0869,17.0192,17.0327,211000.0
2009-03-04 14:00:00,25.14,25.24,25.08,25.24,1041800.0,17.0259,17.0937,16.9853,17.0937,1041800.0
2009-03-04 14:10:00,25.23,25.44,25.21,25.35,1537100.0,17.0869,17.2291,17.0733,17.1682,1537100.0
2009-03-04 14:20:00,25.36,25.41,25.32,25.36,544800.0,17.1749,17.2088,17.1478,17.1749,544800.0
2009-03-04 14:30:00,25.35,25.47,25.32,25.44,668900.0,17.1682,17.2494,17.1478,17.2291,668900.0
2009-03-04 14:40:00,25.44,25.65,25.4,25.59,2272200.0,17.2291,17.3713,17.202,17.3307,2272200.0
2009-03-04 14:50:00,25.59,25.71,25.57,25.68,1751400.0,17.3307,17.412,17.3172,17.3916,1751400.0
2009-03-04 15:00:00,25.68,25.77,25.67,25.76,2572200.0,17.3916,17.4526,17.3849,17.4458,2572200.0
2009-03-04 15:10:00,25.77,25.88,25.76,25.87,1825800.0,17.4526,17.5271,17.4458,17.5203,1825800.0
2009-03-04 15:20:00,25.86,25.87,25.75,25.85,1808500.0,17.5136,17.5203,17.4391,17.5068,1808500.0
2009-03-04 15:30:00,25.84,25.86,25.66,25.77,2492700.0,17.5,17.5136,17.3781,17.4526,2492700.0
2009-03-04 15:40:00,25.77,25.79,25.51,25.52,4917200.0,17.4526,17.4661,17.2765,17.2833,4917200.0
2009-03-04 15:50:00,25.53,25.75,25.36,25.41,7311700.0,17.2901,17.4391,17.1749,17.2088,7311700.0
2009-03-04 16:00:00,25.44,25.85,25.1,25.28,6159400.0,17.2291,17.5068,16.9988,17.1208,6159400.0
2009-03-04 16:10:00,25.35,25.4,25.3,25.32,73400.0,17.1682,17.202,17.1343,17.1478,73400.0
2009-03-05 09:30:00,24.36,24.68,24.33,24.67,3333700.0,16.4977,16.7144,16.4774,16.7076,3333700.0
2009-03-05 09:40:00,24.68,24.79,24.66,24.67,1563400.0,16.7144,16.7889,16.7009,16.7076,1563400.0
2009-03-05 09:50:00,24.68,24.75,24.61,24.69,1006700.0,16.7144,16.7618,16.667,16.7212,1006700.0
2009-03-05 10:00:00,24.68,24.8,24.61,24.68,1020400.0,16.7144,16.7957,16.667,16.7144,1020400.0
2009-03-05 10:10:00,24.67,24.67,24.44,24.46,1555000.0,16.7076,16.7076,16.5519,16.5654,1555000.0
2009-03-05 10:20:00,24.46,24.75,24.3,24.47,1548000.0,16.5654,16.7618,16.4571,16.5722,1548000.0
2009-03-05 10:30:00,24.46,24.57,24.42,24.52,660100.0,16.5654,16.6399,16.5383,16.606,660100.0
2009-03-05 10:40:00,24.51,24.61,24.45,24.5,906500.0,16.5993,16.667,16.5586,16.5925,906500.0
2009-03-05 10:50:00,24.5,24.52,24.4,24.41,741200.0,16.5925,16.606,16.5248,16.5315,741200.0
2009-03-05 11:00:00,24.41,24.5,24.4,24.43,561900.0,16.5315,16.5925,16.5248,16.5451,561900.0
2009-03-05 11:10:00,24.43,24.75,24.22,24.23,1217200.0,16.5451,16.7618,16.4029,16.4096,1217200.0
2009-03-05 11:20:00,24.22,24.29,24.14,24.21,1009600.0,16.4029,16.4503,16.3487,16.3961,1009600.0
2009-03-05 11:30:00,24.2,24.23,24.14,24.23,890500.0,16.3893,16.4096,16.3487,16.4096,890500.0
2009-03-05 11:40:00,24.23,24.33,24.18,24.28,603600.0,16.4096,16.4774,16.3758,16.4435,603600.0
2009-03-05 11:50:00,24.28,24.52,24.14,24.19,1225700.0,16.4435,16.606,16.3487,16.3826,1225700.0
2009-03-05 12:00:00,24.18,24.24,24.1,24.11,715500.0,16.3758,16.4164,16.3216,16.3284,715500.0
2009-03-05 12:10:00,24.11,24.15,24.06,24.14,790200.0,16.3284,16.3555,16.2945,16.3487,790200.0
2009-03-05 12:20:00,24.14,24.27,24.14,24.26,594300.0,16.3487,16.4367,16.3487,16.43,594300.0
2009-03-05 12:30:00,24.26,24.29,24.21,24.29,529300.0,16.43,16.4503,16.3961,16.4503,529300.0
2009-03-05 12:40:00,24.29,24.32,24.2,24.2,369800.0,16.4503,16.4706,16.3893,16.3893,369800.0
2009-03-05 12:50:00,24.21,24.23,24.14,24.17,478600.0,16.3961,16.4096,16.3487,16.369,478600.0
2009-03-05 13:00:00,24.17,24.31,24.13,24.31,417100.0,16.369,16.4638,16.3419,16.4638,417100.0
2009-03-05 13:10:00,24.31,24.4,24.31,24.36,474700.0,16.4638,16.5248,16.4638,16.4977,474700.0
2009-03-05 13:20:00,24.36,24.37,24.28,24.33,412700.0,16.4977,16.5045,16.4435,16.4774,412700.0
2009-03-05 13:30:00,24.33,24.33,24.21,24.26,220100.0,16.4774,16.4774,16.3961,16.43,220100.0
2009-03-05 13:40:00,24.26,24.33,24.16,24.18,619100.0,16.43,16.4774,16.3622,16.3758,619100.0
2009-03-05 13:50:00,24.18,24.26,24.14,24.21,410900.0,16.3758,16.43,16.3487,16.3961,410900.0
2009-03-05 14:00:00,24.22,24.22,24.11,24.14,537800.0,16.4029,16.4029,16.3284,16.3487,537800.0
2009-03-05 14:10:00,24.15,24.2,24.08,24.17,855700.0,16.3555,16.3893,16.3081,16.369,855700.0
2009-03-05 14:20:00,24.18,24.18,24.05,24.08,666800.0,16.3758,16.3758,16.2877,16.3081,666800.0
2009-03-05 14:30:00,24.09,24.22,24.06,24.14,819200.0,16.3148,16.4029,16.2945,16.3487,819200.0
2009-03-05 14:40:00,24.13,24.18,24.07,24.12,427800.0,16.3419,16.3758,16.3013,16.3351,427800.0
2009-03-05 14:50:00,24.13,24.13,23.99,24.01,934500.0,16.3419,16.3419,16.2471,16.2606,934500.0
2009-03-05 15:00:00,24.01,24.18,23.97,24.11,1052900.0,16.2606,16.3758,16.2336,16.3284,1052900.0
2009-03-05 15:10:00,24.11,24.31,24.11,24.17,751700.0,16.3284,16.4638,16.3284,16.369,751700.0
2009-03-05 15:20:00,24.17,24.27,24.05,24.08,635300.0,16.369,16.4367,16.2877,16.3081,635300.0
2009-03-05 15:30:00,24.08,24.13,23.9,23.93,1525100.0,16.3081,16.3419,16.1862,16.2065,1525100.0
2009-03-05 15:40:00,23.93,24.19,23.88,24.18,1746900.0,16.2065,16.3826,16.1726,16.3758,1746900.0
2009-03-05 15:50:00,24.17,24.18,23.97,24.03,6022700.0,16.369,16.3758,16.2336,16.2742,6022700.0
2009-03-05 16:00:00,24.03,24.1,23.99,24.1,2574600.0,16.2742,16.3216,16.2471,16.3216,2574600.0
2009-03-05 16:10:00,24.11,24.17,24.11,24.17,11500.0,16.3284,16.369,16.3284,16.369,11500.0
2009-03-06 09:30:00,24.37,24.4,24.15,24.23,2254700.0,16.5045,16.5248,16.3555,16.4096,2254700.0
2009-03-06 09:40:00,24.22,24.41,24.16,24.31,3939800.0,16.4029,16.5315,16.3622,16.4638,3939800.0
2009-03-06 09:50:00,24.3,24.39,24.13,24.15,1433200.0,16.4571,16.518,16.3419,16.3555,1433200.0
2009-03-06 10:00:00,24.16,24.23,24.04,24.09,1335600.0,16.3622,16.4096,16.281,16.3148,1335600.0
2009-03-06 10:10:00,24.09,24.16,23.81,23.84,2765100.0,16.3148,16.3622,16.1252,16.1455,2765100.0
2009-03-06 10:20:00,23.84,24.03,23.84,24.0,1079600.0,16.1455,16.2742,16.1455,16.2539,1079600.0
2009-03-06 10:30:00,24.0,24.06,23.81,23.84,900000.0,16.2539,16.2945,16.1252,16.1455,900000.0
2009-03-06 10:40:00,23.84,23.99,23.8,23.84,720400.0,16.1455,16.2471,16.1184,16.1455,720400.0
2009-03-06 10:50:00,23.84,23.84,23.65,23.68,1263000.0,16.1455,16.1455,16.0168,16.0372,1263000.0
2009-03-06 11:00:00,23.69,23.75,23.6,23.72,1118300.0,16.0439,16.0846,15.983,16.0642,1118300.0
2009-03-06 11:10:00,23.72,23.83,23.71,23.81,586500.0,16.0642,16.1387,16.0575,16.1252,586500.0
2009-03-06 11:20:00,23.81,23.83,23.62,23.69,939500.0,16.1252,16.1387,15.9965,16.0439,939500.0
2009-03-06 11:30:00,23.69,23.83,23.68,23.74,723400.0,16.0439,16.1387,16.0372,16.0778,723400.0
2009-03-06 11:40:00,23.75,23.78,23.66,23.74,331900.0,16.0846,16.1049,16.0236,16.0778,331900.0
2009-03-06 11:50:00,23.75,23.83,23.72,23.74,570000.0,16.0846,16.1387,16.0642,16.0778,570000.0
2009-03-06 12:00:00,23.73,23.87,23.72,23.84,411100.0,16.071,16.1658,16.0642,16.1455,411100.0
2009-03-06 12:10:00,23.84,23.94,23.8,23.84,240400.0,16.1455,16.2132,16.1184,16.1455,240400.0
2009-03-06 12:20:00,23.83,23.89,23.72,23.75,274900.0,16.1387,16.1794,16.0642,16.0846,274900.0
2009-03-06 12:30:00,23.75,23.8,23.71,23.77,365400.0,16.0846,16.1184,16.0575,16.0981,365400.0
2009-03-06 12:40:00,23.78,23.78,23.53,23.57,659000.0,16.1049,16.1049,15.9356,15.9627,659000.0
2009-03-06 12:50:00,23.57,23.67,23.53,23.66,495600.0,15.9627,16.0304,15.9356,16.0236,495600.0
2009-03-06 13:00:00,23.65,23.67,23.57,23.66,377500.0,16.0168,16.0304,15.9627,16.0236,377500.0
2009-03-06 13:10:00,23.66,23.71,23.47,23.58,602000.0,16.0236,16.0575,15.8949,15.9694,602000.0
2009-03-06 13:20:00,23.57,23.57,23.47,23.53,440400.0,15.9627,15.9627,15.8949,15.9356,440400.0
2009-03-06 13:30:00,23.53,23.59,23.48,23.53,564100.0,15.9356,15.9762,15.9017,15.9356,564100.0
2009-03-06 13:40:00,23.53,23.53,23.4,23.47,878700.0,15.9356,15.9356,15.8475,15.8949,878700.0
2009-03-06 13:50:00,23.47,23.53,23.42,23.52,285900.0,15.8949,15.9356,15.8611,15.9288,285900.0
2009-03-06 14:00:00,23.52,23.66,23.52,23.66,408000.0,15.9288,16.0236,15.9288,16.0236,408000.0
2009-03-06 14:10:00,23.66,23.66,23.47,23.5,340000.0,16.0236,16.0236,15.8949,15.9153,340000.0
2009-03-06 14:20:00,23.51,23.6,23.44,23.6,308000.0,15.922,15.983,15.8746,15.983,308000.0
2009-03-06 14:30:00,23.59,23.63,23.49,23.58,354000.0,15.9762,16.0033,15.9085,15.9694,354000.0
2009-03-06 14:40:00,23.57,23.57,23.42,23.45,374500.0,15.9627,15.9627,15.8611,15.8814,374500.0
2009-03-06 14:50:00,23.45,23.49,23.4,23.43,332100.0,15.8814,15.9085,15.8475,15.8678,332100.0
2009-03-06 15:00:00,23.43,23.47,23.36,23.39,651700.0,15.8678,15.8949,15.8204,15.8408,651700.0
2009-03-06 15:10:00,23.41,23.51,23.39,23.48,409700.0,15.8543,15.922,15.8408,15.9017,409700.0
2009-03-06 15:20:00,23.48,23.48,23.36,23.44,1010500.0,15.9017,15.9017,15.8204,15.8746,1010500.0
2009-03-06 15:30:00,23.44,23.67,23.43,23.56,1141700.0,15.8746,16.0304,15.8678,15.9559,1141700.0
2009-03-06 15:40:00,23.56,23.94,23.55,23.83,1896000.0,15.9559,16.2132,15.9491,16.1387,1896000.0
2009-03-06 15:50:00,23.83,24.06,23.76,24.01,2736400.0,16.1387,16.2945,16.0913,16.2606,2736400.0
2009-03-06 16:00:00,24.01,24.08,23.46,23.98,1741500.0,16.2606,16.3081,15.8882,16.2403,1741500.0
2009-03-06 16:10:00,24.08,24.14,24.06,24.14,97800.0,16.3081,16.3487,16.2945,16.3487,97800.0
2009-03-09 09:30:00,23.58,23.93,23.55,23.92,798900.0,15.9694,16.2065,15.9491,16.1997,798900.0
2009-03-09 09:40:00,23.92,24.18,23.89,24.17,1991400.0,16.1997,16.3758,16.1794,16.369,1991400.0
2009-03-09 09:50:00,24.17,24.23,24.02,24.04,1014800.0,16.369,16.4096,16.2674,16.281,1014800.0
2009-03-09 10:00:00,24.04,24.32,24.01,24.2,1387300.0,16.281,16.4706,16.2606,16.3893,1387300.0
2009-03-09 10:10:00,24.2,24.38,24.2,24.25,1609300.0,16.3893,16.5112,16.3893,16.4232,1609300.0
2009-03-09 10:20:00,24.25,24.26,24.16,24.17,816300.0,16.4232,16.43,16.3622,16.369,816300.0
2009-03-09 10:30:00,24.18,24.23,24.06,24.15,837400.0,16.3758,16.4096,16.2945,16.3555,837400.0
2009-03-09 10:40:00,24.14,24.22,24.08,24.1,585900.0,16.3487,16.4029,16.3081,16.3216,585900.0
2009-03-09 10:50:00,24.09,24.15,23.92,23.97,533000.0,16.3148,16.3555,16.1997,16.2336,533000.0
2009-03-09 11:00:00,23.96,24.08,23.85,23.87,620900.0,16.2268,16.3081,16.1523,16.1658,620900.0
2009-03-09 11:10:00,23.88,24.0,23.86,23.93,447500.0,16.1726,16.2539,16.1591,16.2065,447500.0
2009-03-09 11:20:00,23.93,24.02,23.83,24.0,481800.0,16.2065,16.2674,16.1387,16.2539,481800.0
2009-03-09 11:30:00,24.01,24.1,23.91,24.03,680800.0,16.2606,16.3216,16.1929,16.2742,680800.0
2009-03-09 11:40:00,24.04,24.05,23.96,24.02,345400.0,16.281,16.2877,16.2268,16.2674,345400.0
2009-03-09 11:50:00,24.02,24.04,23.92,23.98,344400.0,16.2674,16.281,16.1997,16.2403,344400.0
2009-03-09 12:00:00,23.99,24.02,23.95,23.97,301300.0,16.2471,16.2674,16.22,16.2336,301300.0
2009-03-09 12:10:00,23.97,24.12,23.96,24.11,344500.0,16.2336,16.3351,16.2268,16.3284,344500.0
2009-03-09 12:20:00,24.11,24.14,24.03,24.05,1162000.0,16.3284,16.3487,16.2742,16.2877,1162000.0
2009-03-09 12:30:00,24.05,24.08,23.87,23.88,655600.0,16.2877,16.3081,16.1658,16.1726,655600.0
2009-03-09 12:40:00,23.87,23.94,23.81,23.93,710500.0,16.1658,16.2132,16.1252,16.2065,710500.0
2009-03-09 12:50:00,23.92,23.98,23.9,23.92,386500.0,16.1997,16.2403,16.1862,16.1997,386500.0
2009-03-09 13:00:00,23.92,23.92,23.66,23.7,633500.0,16.1997,16.1997,16.0236,16.0507,633500.0
2009-03-09 13:10:00,23.69,23.75,23.65,23.69,537500.0,16.0439,16.0846,16.0168,16.0439,537500.0
2009-03-09 13:20:00,23.69,23.75,23.67,23.74,521200.0,16.0439,16.0846,16.0304,16.0778,521200.0
2009-03-09 13:30:00,23.74,23.79,23.69,23.74,404400.0,16.0778,16.1117,16.0439,16.0778,404400.0
2009-03-09 13:40:00,23.74,23.82,23.71,23.79,427900.0,16.0778,16.132,16.0575,16.1117,427900.0
2009-03-09 13:50:00,23.79,23.86,23.74,23.78,347400.0,16.1117,16.1591,16.0778,16.1049,347400.0
2009-03-09 14:00:00,23.78,23.93,23.75,23.88,586000.0,16.1049,16.2065,16.0846,16.1726,586000.0
2009-03-09 14:10:00,23.88,23.92,23.81,23.88,361700.0,16.1726,16.1997,16.1252,16.1726,361700.0
2009-03-09 14:20:00,23.88,23.9,23.72,23.83,307600.0,16.1726,16.1862,16.0642,16.1387,307600.0
2009-03-09 14:30:00,23.82,23.83,23.69,23.77,405100.0,16.132,16.1387,16.0439,16.0981,405100.0
2009-03-09 14:40:00,23.76,23.85,23.69,23.82,360400.0,16.0913,16.1523,16.0439,16.132,360400.0
2009-03-09 14:50:00,23.82,23.9,23.73,23.77,374100.0,16.132,16.1862,16.071,16.0981,374100.0
2009-03-09 15:00:00,23.77,23.85,23.72,23.81,538700.0,16.0981,16.1523,16.0642,16.1252,538700.0
2009-03-09 15:10:00,23.81,23.81,23.56,23.62,808200.0,16.1252,16.1252,15.9559,15.9965,808200.0
2009-03-09 15:20:00,23.61,23.72,23.57,23.66,381600.0,15.9898,16.0642,15.9627,16.0236,381600.0
2009-03-09 15:30:00,23.66,23.77,23.58,23.6,784400.0,16.0236,16.0981,15.9694,15.983,784400.0
2009-03-09 15:40:00,23.59,23.66,23.59,23.6,1008000.0,15.9762,16.0236,15.9762,15.983,1008000.0
2009-03-09 15:50:00,23.6,23.73,23.59,23.66,1904400.0,15.983,16.071,15.9762,16.0236,1904400.0
2009-03-09 16:00:00,23.68,23.71,23.59,23.59,1060800.0,16.0372,16.0575,15.9762,15.9762,1060800.0
2009-03-09 16:10:00,23.59,23.59,23.59,23.59,0.0,15.9762,15.9762,15.9762,15.9762,0.0
2009-03-10 09:30:00,24.75,24.94,24.68,24.88,2038400.0,16.7618,16.8905,16.7144,16.8499,2038400.0
2009-03-10 09:40:00,24.89,24.98,24.86,24.95,975600.0,16.8566,16.9176,16.8363,16.8973,975600.0
2009-03-10 09:50:00,24.95,25.08,24.91,25.0,1167000.0,16.8973,16.9853,16.8702,16.9311,1167000.0
2009-03-10 10:00:00,24.99,25.15,24.99,25.14,1202600.0,16.9243,17.0327,16.9243,17.0259,1202600.0
2009-03-10 10:10:00,25.14,25.29,25.14,25.23,1478600.0,17.0259,17.1275,17.0259,17.0869,1478600.0
2009-03-10 10:20:00,25.23,25.26,25.12,25.13,1119500.0,17.0869,17.1072,17.0124,17.0192,1119500.0
2009-03-10 10:30:00,25.14,25.19,25.05,25.11,541800.0,17.0259,17.0598,16.965,17.0056,541800.0
2009-03-10 10:40:00,25.11,25.26,25.1,25.25,991700.0,17.0056,17.1072,16.9988,17.1004,991700.0
2009-03-10 10:50:00,25.25,25.29,25.14,25.19,948300.0,17.1004,17.1275,17.0259,17.0598,948300.0
2009-03-10 11:00:00,25.19,25.2,25.15,25.15,390500.0,17.0598,17.0666,17.0327,17.0327,390500.0
2009-03-10 11:10:00,25.15,25.2,25.13,25.19,388700.0,17.0327,17.0666,17.0192,17.0598,388700.0
2009-03-10 11:20:00,25.19,25.35,25.19,25.34,995200.0,17.0598,17.1682,17.0598,17.1614,995200.0
2009-03-10 11:30:00,25.34,25.35,25.25,25.26,535900.0,17.1614,17.1682,17.1004,17.1072,535900.0
2009-03-10 11:40:00,25.26,25.28,25.2,25.25,786700.0,17.1072,17.1208,17.0666,17.1004,786700.0
2009-03-10 11:50:00,25.25,25.46,25.25,25.46,981600.0,17.1004,17.2427,17.1004,17.2427,981600.0
2009-03-10 12:00:00,25.46,25.56,25.44,25.47,1014500.0,17.2427,17.3104,17.2291,17.2494,1014500.0
2009-03-10 12:10:00,25.47,25.48,25.39,25.44,864000.0,17.2494,17.2562,17.1952,17.2291,864000.0
2009-03-10 12:20:00,25.43,25.46,25.38,25.45,416800.0,17.2223,17.2427,17.1885,17.2359,416800.0
2009-03-10 12:30:00,25.45,25.49,25.41,25.42,697600.0,17.2359,17.263,17.2088,17.2156,697600.0
2009-03-10 12:40:00,25.41,25.44,25.37,25.4,511800.0,17.2088,17.2291,17.1817,17.202,511800.0
2009-03-10 12:50:00,25.4,25.44,25.35,25.35,457200.0,17.202,17.2291,17.1682,17.1682,457200.0
2009-03-10 13:00:00,25.35,25.39,25.3,25.39,989500.0,17.1682,17.1952,17.1343,17.1952,989500.0
2009-03-10 13:10:00,25.38,25.44,25.35,25.36,504300.0,17.1885,17.2291,17.1682,17.1749,504300.0
2009-03-10 13:20:00,25.37,25.42,25.32,25.34,375400.0,17.1817,17.2156,17.1478,17.1614,375400.0
2009-03-10 13:30:00,25.34,25.47,25.32,25.4,393600.0,17.1614,17.2494,17.1478,17.202,393600.0
2009-03-10 13:40:00,25.41,25.54,25.41,25.5,1372700.0,17.2088,17.2968,17.2088,17.2697,1372700.0
2009-03-10 13:50:00,25.51,25.51,25.32,25.38,575300.0,17.2765,17.2765,17.1478,17.1885,575300.0
2009-03-10 14:00:00,25.37,25.42,25.31,25.33,580900.0,17.1817,17.2156,17.1411,17.1546,580900.0
2009-03-10 14:10:00,25.34,25.37,25.22,25.27,713700.0,17.1614,17.1817,17.0801,17.114,713700.0
2009-03-10 14:20:00,25.27,25.34,25.22,25.3,522800.0,17.114,17.1614,17.0801,17.1343,522800.0
2009-03-10 14:30:00,25.31,25.44,25.29,25.31,456100.0,17.1411,17.2291,17.1275,17.1411,456100.0
2009-03-10 14:40:00,25.31,25.36,25.18,25.19,413800.0,17.1411,17.1749,17.053,17.0598,413800.0
2009-03-10 14:50:00,25.19,25.43,25.18,25.43,770800.0,17.0598,17.2223,17.053,17.2223,770800.0
2009-03-10 15:00:00,25.43,25.45,25.36,25.41,671200.0,17.2223,17.2359,17.1749,17.2088,671200.0
2009-03-10 15:10:00,25.42,25.5,25.35,25.42,1512200.0,17.2156,17.2697,17.1682,17.2156,1512200.0
2009-03-10 15:20:00,25.41,25.56,25.38,25.53,1074300.0,17.2088,17.3104,17.1885,17.2901,1074300.0
2009-03-10 15:30:00,25.52,25.56,25.44,25.55,1025200.0,17.2833,17.3104,17.2291,17.3036,1025200.0
2009-03-10 15:40:00,25.55,25.6,25.4,25.46,1417400.0,17.3036,17.3375,17.202,17.2427,1417400.0
2009-03-10 15:50:00,25.46,25.63,25.46,25.58,4137500.0,17.2427,17.3578,17.2427,17.3239,4137500.0
2009-03-10 16:00:00,25.59,25.7,25.54,25.57,4362100.0,17.3307,17.4052,17.2968,17.3172,4362100.0
2009-03-10 16:10:00,25.61,25.61,25.61,25.61,5100.0,17.3442,17.3442,17.3442,17.3442,5100.0
2009-03-11 09:30:00,25.48,25.54,25.21,25.45,1844700.0,17.2562,17.2968,17.0733,17.2359,1844700.0
2009-03-11 09:40:00,25.44,25.7,25.38,25.63,1821900.0,17.2291,17.4052,17.1885,17.3578,1821900.0
2009-03-11 09:50:00,25.63,25.74,25.57,25.64,1611200.0,17.3578,17.4323,17.3172,17.3646,1611200.0
2009-03-11 10:00:00,25.64,25.69,25.54,25.56,874500.0,17.3646,17.3984,17.2968,17.3104,874500.0
2009-03-11 10:10:00,25.55,25.56,25.45,25.48,860600.0,17.3036,17.3104,17.2359,17.2562,860600.0
2009-03-11 10:20:00,25.48,25.65,25.47,25.65,530400.0,17.2562,17.3713,17.2494,17.3713,530400.0
2009-03-11 10:30:00,25.64,25.65,25.43,25.47,592300.0,17.3646,17.3713,17.2223,17.2494,592300.0
2009-03-11 10:40:00,25.47,25.47,25.32,25.34,691900.0,17.2494,17.2494,17.1478,17.1614,691900.0
2009-03-11 10:50:00,25.35,25.48,25.35,25.45,536700.0,17.1682,17.2562,17.1682,17.2359,536700.0
2009-03-11 11:00:00,25.45,25.53,25.45,25.53,359500.0,17.2359,17.2901,17.2359,17.2901,359500.0
2009-03-11 11:10:00,25.52,25.54,25.4,25.42,309200.0,17.2833,17.2968,17.202,17.2156,309200.0
2009-03-11 11:20:00,25.42,25.42,25.3,25.33,390800.0,17.2156,17.2156,17.1343,17.1546,390800.0
2009-03-11 11:30:00,25.33,25.35,25.21,25.3,447500.0,17.1546,17.1682,17.0733,17.1343,447500.0
2009-03-11 11:40:00,25.29,25.32,25.21,25.22,314500.0,17.1275,17.1478,17.0733,17.0801,314500.0
2009-03-11 11:50:00,25.22,25.32,25.21,25.28,375800.0,17.0801,17.1478,17.0733,17.1208,375800.0
2009-03-11 12:00:00,25.28,25.35,25.28,25.31,338200.0,17.1208,17.1682,17.1208,17.1411,338200.0
2009-03-11 12:10:00,25.32,25.37,25.3,25.31,415200.0,17.1478,17.1817,17.1343,17.1411,415200.0
2009-03-11 12:20:00,25.3,25.3,25.21,25.25,369300.0,17.1343,17.1343,17.0733,17.1004,369300.0
2009-03-11 12:30:00,25.26,25.26,25.12,25.12,769800.0,17.1072,17.1072,17.0124,17.0124,769800.0
2009-03-11 12:40:00,25.12,25.19,25.12,25.16,547000.0,17.0124,17.0598,17.0124,17.0395,547000.0
2009-03-11 12:50:00,25.16,25.17,25.03,25.03,495500.0,17.0395,17.0463,16.9514,16.9514,495500.0
2009-03-11 13:00:00,25.03,25.1,25.02,25.04,418400.0,16.9514,16.9988,16.9447,16.9582,418400.0
2009-03-11 13:10:00,25.04,25.19,25.04,25.18,448800.0,16.9582,17.0598,16.9582,17.053,448800.0
2009-03-11 13:20:00,25.18,25.18,25.05,25.1,414500.0,17.053,17.053,16.965,16.9988,414500.0
2009-03-11 13:30:00,25.1,25.21,25.02,25.21,539700.0,16.9988,17.0733,16.9447,17.0733,539700.0
2009-03-11 13:40:00,25.22,25.22,25.13,25.14,369100.0,17.0801,17.0801,17.0192,17.0259,369100.0
2009-03-11 13:50:00,25.14,25.18,25.07,25.17,297300.0,17.0259,17.053,16.9785,17.0463,297300.0
2009-03-11 14:00:00,25.17,25.24,25.04,25.04,471300.0,17.0463,17.0937,16.9582,16.9582,471300.0
2009-03-11 14:10:00,25.04,25.08,24.93,24.94,1009300.0,16.9582,16.9853,16.8837,16.8905,1009300.0
2009-03-11 14:20:00,24.94,24.99,24.88,24.99,660500.0,16.8905,16.9243,16.8499,16.9243,660500.0
2009-03-11 14:30:00,24.99,25.06,24.97,25.03,1110700.0,16.9243,16.9718,16.9108,16.9514,1110700.0
2009-03-11 14:40:00,25.01,25.17,24.99,25.13,682800.0,16.9379,17.0463,16.9243,17.0192,682800.0
2009-03-11 14:50:00,25.14,25.16,25.06,25.07,332600.0,17.0259,17.0395,16.9718,16.9785,332600.0
2009-03-11 15:00:00,25.08,25.27,25.06,25.27,692300.0,16.9853,17.114,16.9718,17.114,692300.0
2009-03-11 15:10:00,25.27,25.34,25.24,25.31,516600.0,17.114,17.1614,17.0937,17.1411,516600.0
2009-03-11 15:20:00,25.31,25.43,25.3,25.35,797900.0,17.1411,17.2223,17.1343,17.1682,797900.0
2009-03-11 15:30:00,25.35,25.5,25.26,25.42,848700.0,17.1682,17.2697,17.1072,17.2156,848700.0
2009-03-11 15:40:00,25.42,25.51,25.31,25.36,1850000.0,17.2156,17.2765,17.1411,17.1749,1850000.0
2009-03-11 15:50:00,25.36,25.4,25.07,25.1,2010300.0,17.1749,17.202,16.9785,16.9988,2010300.0
2009-03-11 16:00:00,25.1,25.2,25.06,25.18,537900.0,16.9988,17.0666,16.9718,17.053,537900.0
2009-03-11 16:10:00,25.14,25.14,25.14,25.14,39900.0,17.0259,17.0259,17.0259,17.0259,39900.0
2009-03-12 09:30:00,25.15,25.24,25.05,25.09,1036100.0,17.0327,17.0937,16.965,16.9921,1036100.0
2009-03-12 09:40:00,25.08,25.08,24.95,25.06,829900.0,16.9853,16.9853,16.8973,16.9718,829900.0
2009-03-12 09:50:00,25.07,25.15,25.0,25.15,589600.0,16.9785,17.0327,16.9311,17.0327,589600.0
2009-03-12 10:00:00,25.15,25.35,25.15,25.33,815900.0,17.0327,17.1682,17.0327,17.1546,815900.0
2009-03-12 10:10:00,25.33,25.46,25.31,25.43,1141400.0,17.1546,17.2427,17.1411,17.2223,1141400.0
2009-03-12 10:20:00,25.43,25.56,25.43,25.49,1104000.0,17.2223,17.3104,17.2223,17.263,1104000.0
2009-03-12 10:30:00,25.49,25.54,25.41,25.44,356200.0,17.263,17.2968,17.2088,17.2291,356200.0
2009-03-12 10:40:00,25.45,25.65,25.42,25.59,871100.0,17.2359,17.3713,17.2156,17.3307,871100.0
2009-03-12 10:50:00,25.59,25.63,25.52,25.58,686700.0,17.3307,17.3578,17.2833,17.3239,686700.0
2009-03-12 11:00:00,25.56,25.63,25.48,25.54,577900.0,17.3104,17.3578,17.2562,17.2968,577900.0
2009-03-12 11:10:00,25.53,25.63,25.51,25.59,684300.0,17.2901,17.3578,17.2765,17.3307,684300.0
2009-03-12 11:20:00,25.59,25.6,25.44,25.47,607700.0,17.3307,17.3375,17.2291,17.2494,607700.0
2009-03-12 11:30:00,25.47,25.51,25.46,25.5,292000.0,17.2494,17.2765,17.2427,17.2697,292000.0
2009-03-12 11:40:00,25.5,25.65,25.48,25.57,657300.0,17.2697,17.3713,17.2562,17.3172,657300.0
2009-03-12 11:50:00,25.57,25.65,25.54,25.54,506300.0,17.3172,17.3713,17.2968,17.2968,506300.0
2009-03-12 12:00:00,25.53,25.66,25.53,25.64,455100.0,17.2901,17.3781,17.2901,17.3646,455100.0
2009-03-12 12:10:00,25.64,25.71,25.62,25.65,523700.0,17.3646,17.412,17.351,17.3713,523700.0
2009-03-12 12:20:00,25.64,25.7,25.56,25.59,648000.0,17.3646,17.4052,17.3104,17.3307,648000.0
2009-03-12 12:30:00,25.59,25.7,25.56,25.69,305800.0,17.3307,17.4052,17.3104,17.3984,305800.0
2009-03-12 12:40:00,25.69,25.71,25.64,25.68,373600.0,17.3984,17.412,17.3646,17.3916,373600.0
2009-03-12 12:50:00,25.68,25.79,25.66,25.78,542800.0,17.3916,17.4661,17.3781,17.4594,542800.0
2009-03-12 13:00:00,25.78,25.81,25.7,25.77,884600.0,17.4594,17.4797,17.4052,17.4526,884600.0
2009-03-12 13:10:00,25.77,25.78,25.69,25.73,636600.0,17.4526,17.4594,17.3984,17.4255,636600.0
2009-03-12 13:20:00,25.73,25.78,25.64,25.67,483300.0,17.4255,17.4594,17.3646,17.3849,483300.0
2009-03-12 13:30:00,25.67,25.75,25.64,25.73,264200.0,17.3849,17.4391,17.3646,17.4255,264200.0
2009-03-12 13:40:00,25.74,25.82,25.74,25.79,371900.0,17.4323,17.4865,17.4323,17.4661,371900.0
2009-03-12 13:50:00,25.8,25.85,25.76,25.77,443400.0,17.4729,17.5068,17.4458,17.4526,443400.0
2009-03-12 14:00:00,25.77,25.85,25.72,25.76,496500.0,17.4526,17.5068,17.4187,17.4458,496500.0
2009-03-12 14:10:00,25.76,25.97,25.76,25.96,854300.0,17.4458,17.588,17.4458,17.5813,854300.0
2009-03-12 14:20:00,25.96,25.99,25.91,25.94,539600.0,17.5813,17.6016,17.5474,17.5677,539600.0
2009-03-12 14:30:00,25.94,25.95,25.89,25.91,536000.0,17.5677,17.5745,17.5339,17.5474,536000.0
2009-03-12 14:40:00,25.91,26.05,25.91,26.04,1013800.0,17.5474,17.6422,17.5474,17.6355,1013800.0
2009-03-12 14:50:00,26.04,26.11,25.97,26.07,1917800.0,17.6355,17.6829,17.588,17.6558,1917800.0
2009-03-12 15:00:00,26.07,26.08,25.97,26.05,1398400.0,17.6558,17.6625,17.588,17.6422,1398400.0
2009-03-12 15:10:00,26.05,26.13,26.02,26.04,1044200.0,17.6422,17.6964,17.6219,17.6355,1044200.0
2009-03-12 15:20:00,26.04,26.06,25.97,26.02,838000.0,17.6355,17.649,17.588,17.6219,838000.0
2009-03-12 15:30:00,26.02,26.12,25.98,26.11,832900.0,17.6219,17.6896,17.5948,17.6829,832900.0
2009-03-12 15:40:00,26.11,26.14,26.07,26.11,1455700.0,17.6829,17.7032,17.6558,17.6829,1455700.0
2009-03-12 15:50:00,26.12,26.13,25.93,25.97,3400600.0,17.6896,17.6964,17.561,17.588,3400600.0
2009-03-13 09:30:00,26.39,26.43,26.24,26.39,1277700.0,17.8725,17.8996,17.7709,17.8725,1277700.0
2009-03-13 09:40:00,26.39,26.45,26.25,26.28,1574400.0,17.8725,17.9131,17.7777,17.798,1574400.0
2009-03-13 09:50:00,26.28,26.4,26.18,26.39,1299000.0,17.798,17.8793,17.7303,17.8725,1299000.0
2009-03-13 10:00:00,26.4,26.57,26.31,26.56,957300.0,17.8793,17.9944,17.8183,17.9876,957300.0
2009-03-13 10:10:00,26.57,26.68,26.53,26.58,2840800.0,17.9944,18.0689,17.9673,18.0012,2840800.0
2009-03-13 10:20:00,26.58,26.61,26.36,26.38,782100.0,18.0012,18.0215,17.8522,17.8657,782100.0
2009-03-13 10:30:00,26.38,26.39,26.26,26.31,1211200.0,17.8657,17.8725,17.7845,17.8183,1211200.0
2009-03-13 10:40:00,26.3,26.58,26.3,26.53,722300.0,17.8115,18.0012,17.8115,17.9673,722300.0
2009-03-13 10:50:00,26.53,26.53,26.34,26.35,534800.0,17.9673,17.9673,17.8386,17.8454,534800.0
2009-03-13 11:00:00,26.35,26.37,26.19,26.21,980000.0,17.8454,17.8589,17.737,17.7506,980000.0
2009-03-13 11:10:00,26.22,26.26,26.14,26.19,739500.0,17.7574,17.7845,17.7032,17.737,739500.0
2009-03-13 11:20:00,26.19,26.29,26.15,26.27,636800.0,17.737,17.8048,17.71,17.7912,636800.0
2009-03-13 11:30:00,26.27,26.27,26.12,26.14,483700.0,17.7912,17.7912,17.6896,17.7032,483700.0
2009-03-13 11:40:00,26.15,26.18,26.03,26.06,899200.0,17.71,17.7303,17.6287,17.649,899200.0
2009-03-13 11:50:00,26.06,26.14,26.03,26.09,809700.0,17.649,17.7032,17.6287,17.6693,809700.0
2009-03-13 12:00:00,26.09,26.19,26.09,26.17,377000.0,17.6693,17.737,17.6693,17.7235,377000.0
2009-03-13 12:10:00,26.17,26.17,26.02,26.03,407300.0,17.7235,17.7235,17.6219,17.6287,407300.0
2009-03-13 12:20:00,26.04,26.11,25.99,26.06,597000.0,17.6355,17.6829,17.6016,17.649,597000.0
2009-03-13 12:30:00,26.05,26.11,26.04,26.07,783400.0,17.6422,17.6829,17.6355,17.6558,783400.0
2009-03-13 12:40:00,26.07,26.22,26.07,26.18,597700.0,17.6558,17.7574,17.6558,17.7303,597700.0
2009-03-13 12:50:00,26.17,26.22,26.1,26.21,299900.0,17.7235,17.7574,17.6761,17.7506,299900.0
2009-03-13 13:00:00,26.21,26.22,26.15,26.21,158700.0,17.7506,17.7574,17.71,17.7506,158700.0
2009-03-13 13:10:00,26.21,26.36,26.21,26.33,251000.0,17.7506,17.8522,17.7506,17.8319,251000.0
2009-03-13 13:20:00,26.33,26.38,26.31,26.37,123500.0,17.8319,17.8657,17.8183,17.8589,123500.0
2009-03-13 13:30:00,26.37,26.39,26.27,26.3,224600.0,17.8589,17.8725,17.7912,17.8115,224600.0
2009-03-13 13:40:00,26.3,26.35,26.29,26.31,319200.0,17.8115,17.8454,17.8048,17.8183,319200.0
2009-03-13 13:50:00,26.31,26.36,26.27,26.35,610000.0,17.8183,17.8522,17.7912,17.8454,610000.0
2009-03-13 14:00:00,26.35,26.46,26.33,26.44,617700.0,17.8454,17.9199,17.8319,17.9064,617700.0
2009-03-13 14:10:00,26.44,26.44,26.32,26.35,353900.0,17.9064,17.9064,17.8251,17.8454,353900.0
2009-03-13 14:20:00,26.35,26.36,26.3,26.34,561300.0,17.8454,17.8522,17.8115,17.8386,561300.0
2009-03-13 14:30:00,26.35,26.46,26.32,26.42,310500.0,17.8454,17.9199,17.8251,17.8928,310500.0
2009-03-13 14:40:00,26.42,26.52,26.4,26.47,474500.0,17.8928,17.9605,17.8793,17.9267,474500.0
2009-03-13 14:50:00,26.46,26.51,26.39,26.4,249700.0,17.9199,17.9538,17.8725,17.8793,249700.0
2009-03-13 15:00:00,26.4,26.44,26.38,26.43,350700.0,17.8793,17.9064,17.8657,17.8996,350700.0
2009-03-13 15:10:00,26.43,26.55,26.41,26.53,427700.0,17.8996,17.9809,17.886,17.9673,427700.0
2009-03-13 15:20:00,26.54,26.59,26.51,26.54,368500.0,17.9741,18.0079,17.9538,17.9741,368500.0
2009-03-13 15:30:00,26.55,26.57,26.39,26.45,444800.0,17.9809,17.9944,17.8725,17.9131,444800.0
2009-03-13 15:40:00,26.46,26.53,26.4,26.41,529500.0,17.9199,17.9673,17.8793,17.886,529500.0
2009-03-13 15:50:00,26.4,26.52,26.33,26.48,2618200.0,17.8793,17.9605,17.8319,17.9334,2618200.0
2009-03-16 09:30:00,27.24,27.33,27.05,27.32,2591000.0,18.4482,18.5091,18.3195,18.5023,2591000.0
2009-03-16 09:40:00,27.33,27.38,27.29,27.36,2326900.0,18.5091,18.543,18.482,18.5294,2326900.0
2009-03-16 09:50:00,27.36,27.4,27.3,27.38,1844200.0,18.5294,18.5565,18.4888,18.543,1844200.0
2009-03-16 10:00:00,27.38,27.4,27.25,27.32,1233200.0,18.543,18.5565,18.4549,18.5023,1233200.0
2009-03-16 10:10:00,27.32,27.33,27.2,27.23,817700.0,18.5023,18.5091,18.4211,18.4414,817700.0
2009-03-16 10:20:00,27.23,27.33,27.2,27.23,1026800.0,18.4414,18.5091,18.4211,18.4414,1026800.0
2009-03-16 10:30:00,27.24,27.46,27.24,27.41,1152700.0,18.4482,18.5971,18.4482,18.5633,1152700.0
2009-03-16 10:40:00,27.41,27.48,27.37,27.47,1332000.0,18.5633,18.6107,18.5362,18.6039,1332000.0
2009-03-16 10:50:00,27.48,27.48,27.34,27.35,1760400.0,18.6107,18.6107,18.5159,18.5226,1760400.0
2009-03-16 11:00:00,27.35,27.46,27.33,27.44,1014200.0,18.5226,18.5971,18.5091,18.5836,1014200.0
2009-03-16 11:10:00,27.44,27.55,27.44,27.54,774200.0,18.5836,18.6581,18.5836,18.6513,774200.0
2009-03-16 11:20:00,27.55,27.66,27.54,27.63,1439500.0,18.6581,18.7326,18.6513,18.7123,1439500.0
2009-03-16 11:30:00,27.63,27.69,27.62,27.64,1017300.0,18.7123,18.7529,18.7055,18.719,1017300.0
2009-03-16 11:40:00,27.64,27.65,27.56,27.6,879400.0,18.719,18.7258,18.6649,18.692,879400.0
2009-03-16 11:50:00,27.6,27.62,27.51,27.54,666000.0,18.692,18.7055,18.631,18.6513,666000.0
2009-03-16 12:00:00,27.54,27.55,27.47,27.53,501600.0,18.6513,18.6581,18.6039,18.6446,501600.0
2009-03-16 12:10:00,27.53,27.62,27.53,27.59,633000.0,18.6446,18.7055,18.6446,18.6852,633000.0
2009-03-16 12:20:00,27.59,27.63,27.56,27.6,476700.0,18.6852,18.7123,18.6649,18.692,476700.0
2009-03-16 12:30:00,27.61,27.75,27.61,27.72,1210300.0,18.6987,18.7935,18.6987,18.7732,1210300.0
2009-03-16 12:40:00,27.72,27.75,27.7,27.75,654900.0,18.7732,18.7935,18.7597,18.7935,654900.0
2009-03-16 12:50:00,27.76,27.81,27.73,27.8,502800.0,18.8003,18.8342,18.78,18.8274,502800.0
2009-03-16 13:00:00,27.79,27.8,27.69,27.73,755800.0,18.8206,18.8274,18.7529,18.78,755800.0
2009-03-16 13:10:00,27.74,27.79,27.72,27.79,595500.0,18.7868,18.8206,18.7732,18.8206,595500.0
2009-03-16 13:20:00,27.78,27.8,27.69,27.77,1203600.0,18.8139,18.8274,18.7529,18.8071,1203600.0
2009-03-16 13:30:00,27.77,27.82,27.73,27.8,735600.0,18.8071,18.841,18.78,18.8274,735600.0
2009-03-16 13:40:00,27.8,27.86,27.78,27.84,1130700.0,18.8274,18.868,18.8139,18.8545,1130700.0
2009-03-16 13:50:00,27.84,27.85,27.7,27.72,919100.0,18.8545,18.8613,18.7597,18.7732,919100.0
2009-03-16 14:00:00,27.73,27.74,27.62,27.65,1483200.0,18.78,18.7868,18.7055,18.7258,1483200.0
2009-03-16 14:10:00,27.65,27.71,27.64,27.7,778700.0,18.7258,18.7665,18.719,18.7597,778700.0
2009-03-16 14:20:00,27.69,27.7,27.55,27.57,1638900.0,18.7529,18.7597,18.6581,18.6716,1638900.0
2009-03-16 14:30:00,27.57,27.61,27.53,27.59,1348900.0,18.6716,18.6987,18.6446,18.6852,1348900.0
2009-03-16 14:40:00,27.59,27.68,27.58,27.68,1219800.0,18.6852,18.7461,18.6784,18.7461,1219800.0
2009-03-16 14:50:00,27.68,27.69,27.5,27.5,1168100.0,18.7461,18.7529,18.6242,18.6242,1168100.0
2009-03-16 15:00:00,27.51,27.54,27.44,27.5,1260800.0,18.631,18.6513,18.5836,18.6242,1260800.0
2009-03-16 15:10:00,27.49,27.5,27.3,27.32,1272700.0,18.6175,18.6242,18.4888,18.5023,1272700.0
2009-03-16 15:20:00,27.32,27.32,27.16,27.27,1100200.0,18.5023,18.5023,18.394,18.4685,1100200.0
2009-03-16 15:30:00,27.27,27.3,27.12,27.12,917100.0,18.4685,18.4888,18.3669,18.3669,917100.0
2009-03-16 15:40:00,27.12,27.19,27.02,27.17,2118800.0,18.3669,18.4143,18.2992,18.4007,2118800.0
2009-03-16 15:50:00,27.17,27.2,27.03,27.1,2750600.0,18.4007,18.4211,18.3059,18.3533,2750600.0
2009-03-17 09:30:00,26.7,26.8,26.59,26.68,1380300.0,18.0824,18.1502,18.0079,18.0689,1380300.0
2009-03-17 09:40:00,26.67,26.67,26.55,26.63,865200.0,18.0621,18.0621,17.9809,18.035,865200.0
2009-03-17 09:50:00,26.63,26.83,26.6,26.74,1001200.0,18.035,18.1705,18.0147,18.1095,1001200.0
2009-03-17 10:00:00,26.73,26.93,26.73,26.86,801100.0,18.1028,18.2382,18.1028,18.1908,801100.0
2009-03-17 10:10:00,26.86,26.89,26.7,26.79,1111200.0,18.1908,18.2111,18.0824,18.1434,1111200.0
2009-03-17 10:20:00,26.8,26.93,26.76,26.76,614900.0,18.1502,18.2382,18.1231,18.1231,614900.0
2009-03-17 10:30:00,26.76,26.84,26.71,26.79,424300.0,18.1231,18.1773,18.0892,18.1434,424300.0
2009-03-17 10:40:00,26.79,27.0,26.79,26.97,783400.0,18.1434,18.2856,18.1434,18.2653,783400.0
2009-03-17 10:50:00,26.97,27.0,26.75,26.97,458300.0,18.2653,18.2856,18.1163,18.2653,458300.0
2009-03-17 11:00:00,26.97,26.98,26.9,26.96,476500.0,18.2653,18.2721,18.2179,18.2585,476500.0
2009-03-17 11:10:00,26.96,26.98,26.85,26.89,184200.0,18.2585,18.2721,18.184,18.2111,184200.0
2009-03-17 11:20:00,26.88,26.93,26.81,26.84,221700.0,18.2043,18.2382,18.1569,18.1773,221700.0
2009-03-17 11:30:00,26.84,26.87,26.78,26.84,218100.0,18.1773,18.1976,18.1366,18.1773,218100.0
2009-03-17 11:40:00,26.84,26.9,26.8,26.87,412000.0,18.1773,18.2179,18.1502,18.1976,412000.0
2009-03-17 11:50:00,26.86,26.91,26.83,26.9,345600.0,18.1908,18.2247,18.1705,18.2179,345600.0
2009-03-17 12:00:00,26.9,26.95,26.89,26.91,458600.0,18.2179,18.2517,18.2111,18.2247,458600.0
2009-03-17 12:10:00,26.9,26.95,26.87,26.94,251800.0,18.2179,18.2517,18.1976,18.245,251800.0
2009-03-17 12:20:00,26.94,27.03,26.93,27.0,735700.0,18.245,18.3059,18.2382,18.2856,735700.0
2009-03-17 12:30:00,27.0,27.13,26.93,27.13,751800.0,18.2856,18.3737,18.2382,18.3737,751800.0
2009-03-17 12:40:00,27.13,27.21,27.11,27.16,803300.0,18.3737,18.4278,18.3601,18.394,803300.0
2009-03-17 12:50:00,27.15,27.16,27.11,27.13,265900.0,18.3872,18.394,18.3601,18.3737,265900.0
2009-03-17 13:00:00,27.13,27.18,27.09,27.13,253900.0,18.3737,18.4075,18.3466,18.3737,253900.0
2009-03-17 13:10:00,27.13,27.22,27.12,27.17,489100.0,18.3737,18.4346,18.3669,18.4007,489100.0
2009-03-17 13:20:00,27.16,27.31,27.15,27.25,522200.0,18.394,18.4956,18.3872,18.4549,522200.0
2009-03-17 13:30:00,27.25,27.35,27.23,27.31,724200.0,18.4549,18.5226,18.4414,18.4956,724200.0
2009-03-17 13:40:00,27.31,27.34,27.23,27.23,262600.0,18.4956,18.5159,18.4414,18.4414,262600.0
2009-03-17 13:50:00,27.23,27.24,27.07,27.1,631400.0,18.4414,18.4482,18.333,18.3533,631400.0
2009-03-17 14:00:00,27.09,27.11,27.03,27.07,609900.0,18.3466,18.3601,18.3059,18.333,609900.0
2009-03-17 14:10:00,27.07,27.17,27.04,27.14,252800.0,18.333,18.4007,18.3127,18.3804,252800.0
2009-03-17 14:20:00,27.13,27.17,27.03,27.04,521100.0,18.3737,18.4007,18.3059,18.3127,521100.0
2009-03-17 14:30:00,27.03,27.13,27.02,27.12,224100.0,18.3059,18.3737,18.2992,18.3669,224100.0
2009-03-17 14:40:00,27.12,27.25,27.12,27.16,849900.0,18.3669,18.4549,18.3669,18.394,849900.0
2009-03-17 14:50:00,27.16,27.22,27.14,27.17,501000.0,18.394,18.4346,18.3804,18.4007,501000.0
2009-03-17 15:00:00,27.17,27.38,27.12,27.36,473400.0,18.4007,18.543,18.3669,18.5294,473400.0
2009-03-17 15:10:00,27.36,27.39,27.29,27.34,345800.0,18.5294,18.5497,18.482,18.5159,345800.0
2009-03-17 15:20:00,27.33,27.41,27.25,27.25,612600.0,18.5091,18.5633,18.4549,18.4549,612600.0
2009-03-17 15:30:00,27.25,27.32,27.19,27.31,732900.0,18.4549,18.5023,18.4143,18.4956,732900.0
2009-03-17 15:40:00,27.31,27.38,27.27,27.31,1264600.0,18.4956,18.543,18.4685,18.4956,1264600.0
2009-03-17 15:50:00,27.3,27.5,27.3,27.48,3776600.0,18.4888,18.6242,18.4888,18.6107,3776600.0
2009-03-18 09:30:00,27.06,27.07,26.94,27.05,554700.0,18.3262,18.333,18.245,18.3195,554700.0
2009-03-18 09:40:00,27.05,27.05,26.93,26.99,901200.0,18.3195,18.3195,18.2382,18.2788,901200.0
2009-03-18 09:50:00,27.0,27.03,26.92,26.99,806700.0,18.2856,18.3059,18.2314,18.2788,806700.0
2009-03-18 10:00:00,27.0,27.01,26.88,26.9,663300.0,18.2856,18.2924,18.2043,18.2179,663300.0
2009-03-18 10:10:00,26.9,26.92,26.81,26.82,732200.0,18.2179,18.2314,18.1569,18.1637,732200.0
2009-03-18 10:20:00,26.82,26.82,26.74,26.76,734200.0,18.1637,18.1637,18.1095,18.1231,734200.0
2009-03-18 10:30:00,26.76,26.78,26.65,26.68,740200.0,18.1231,18.1366,18.0486,18.0689,740200.0
2009-03-18 10:40:00,26.67,26.84,26.65,26.82,638900.0,18.0621,18.1773,18.0486,18.1637,638900.0
2009-03-18 10:50:00,26.82,26.9,26.77,26.89,483400.0,18.1637,18.2179,18.1298,18.2111,483400.0
2009-03-18 11:00:00,26.9,26.95,26.86,26.9,405500.0,18.2179,18.2517,18.1908,18.2179,405500.0
2009-03-18 11:10:00,26.89,26.96,26.84,26.85,257200.0,18.2111,18.2585,18.1773,18.184,257200.0
2009-03-18 11:20:00,26.84,26.89,26.8,26.84,218500.0,18.1773,18.2111,18.1502,18.1773,218500.0
2009-03-18 11:30:00,26.85,26.9,26.77,26.79,197600.0,18.184,18.2179,18.1298,18.1434,197600.0
2009-03-18 11:40:00,26.79,26.89,26.77,26.81,164100.0,18.1434,18.2111,18.1298,18.1569,164100.0
2009-03-18 11:50:00,26.81,26.91,26.8,26.9,377600.0,18.1569,18.2247,18.1502,18.2179,377600.0
2009-03-18 12:00:00,26.9,27.0,26.9,27.0,249200.0,18.2179,18.2856,18.2179,18.2856,249200.0
2009-03-18 12:10:00,27.0,27.12,26.97,27.09,441900.0,18.2856,18.3669,18.2653,18.3466,441900.0
2009-03-18 12:20:00,27.1,27.12,26.99,27.03,408900.0,18.3533,18.3669,18.2788,18.3059,408900.0
2009-03-18 12:30:00,27.03,27.03,26.96,26.98,262800.0,18.3059,18.3059,18.2585,18.2721,262800.0
2009-03-18 12:40:00,26.98,27.08,26.97,27.03,217200.0,18.2721,18.3398,18.2653,18.3059,217200.0
2009-03-18 12:50:00,27.03,27.18,26.98,27.15,349800.0,18.3059,18.4075,18.2721,18.3872,349800.0
2009-03-18 13:00:00,27.15,27.17,27.07,27.09,339800.0,18.3872,18.4007,18.333,18.3466,339800.0
2009-03-18 13:10:00,27.09,27.14,27.07,27.08,449100.0,18.3466,18.3804,18.333,18.3398,449100.0
2009-03-18 13:20:00,27.08,27.16,27.08,27.14,147400.0,18.3398,18.394,18.3398,18.3804,147400.0
2009-03-18 13:30:00,27.13,27.18,27.12,27.17,242300.0,18.3737,18.4075,18.3669,18.4007,242300.0
2009-03-18 13:40:00,27.17,27.31,27.16,27.29,730400.0,18.4007,18.4956,18.394,18.482,730400.0
2009-03-18 13:50:00,27.29,27.34,27.23,27.25,399600.0,18.482,18.5159,18.4414,18.4549,399600.0
2009-03-18 14:00:00,27.25,27.25,27.17,27.22,667000.0,18.4549,18.4549,18.4007,18.4346,667000.0
2009-03-18 14:10:00,27.21,27.57,27.21,27.45,1479800.0,18.4278,18.6716,18.4278,18.5904,1479800.0
2009-03-18 14:20:00,27.44,27.87,27.42,27.6,4386100.0,18.5836,18.8748,18.5701,18.692,4386100.0
2009-03-18 14:30:00,27.59,27.75,27.5,27.63,1896000.0,18.6852,18.7935,18.6242,18.7123,1896000.0
2009-03-18 14:40:00,27.63,27.94,27.58,27.94,1560900.0,18.7123,18.9222,18.6784,18.9222,1560900.0
2009-03-18 14:50:00,27.93,28.1,27.87,28.01,2678000.0,18.9154,19.0306,18.8748,18.9696,2678000.0
2009-03-18 15:00:00,28.01,28.03,27.82,27.94,3185200.0,18.9696,18.9832,18.841,18.9222,3185200.0
2009-03-18 15:10:00,27.93,28.0,27.71,27.74,2201900.0,18.9154,18.9629,18.7665,18.7868,2201900.0
2009-03-18 15:20:00,27.75,27.75,27.46,27.71,3016800.0,18.7935,18.7935,18.5971,18.7665,3016800.0
2009-03-18 15:30:00,27.71,27.75,27.52,27.58,1424900.0,18.7665,18.7935,18.6378,18.6784,1424900.0
2009-03-18 15:40:00,27.57,27.77,27.57,27.74,1540900.0,18.6716,18.8071,18.6716,18.7868,1540900.0
2009-03-18 15:50:00,27.74,27.83,27.67,27.74,4549900.0,18.7868,18.8477,18.7394,18.7868,4549900.0
2009-03-19 09:30:00,27.88,28.0,27.66,27.72,1479400.0,18.8816,18.9629,18.7326,18.7732,1479400.0
2009-03-19 09:40:00,27.72,27.8,27.59,27.79,1432000.0,18.7732,18.8274,18.6852,18.8206,1432000.0
2009-03-19 09:50:00,27.79,27.79,27.47,27.47,1093400.0,18.8206,18.8206,18.6039,18.6039,1093400.0
2009-03-19 10:00:00,27.47,27.56,27.38,27.4,2080500.0,18.6039,18.6649,18.543,18.5565,2080500.0
2009-03-19 10:10:00,27.39,27.54,27.38,27.5,2328600.0,18.5497,18.6513,18.543,18.6242,2328600.0
2009-03-19 10:20:00,27.52,27.57,27.45,27.47,1595100.0,18.6378,18.6716,18.5904,18.6039,1595100.0
2009-03-19 10:30:00,27.47,27.64,27.46,27.6,1672800.0,18.6039,18.719,18.5971,18.692,1672800.0
2009-03-19 10:40:00,27.61,27.72,27.61,27.64,1145700.0,18.6987,18.7732,18.6987,18.719,1145700.0
2009-03-19 10:50:00,27.65,27.67,27.53,27.57,893200.0,18.7258,18.7394,18.6446,18.6716,893200.0
2009-03-19 11:00:00,27.57,27.68,27.51,27.51,552800.0,18.6716,18.7461,18.631,18.631,552800.0
2009-03-19 11:10:00,27.51,27.51,27.42,27.46,773600.0,18.631,18.631,18.5701,18.5971,773600.0
2009-03-19 11:20:00,27.47,27.53,27.36,27.36,655800.0,18.6039,18.6446,18.5294,18.5294,655800.0
2009-03-19 11:30:00,27.36,27.41,27.34,27.35,548900.0,18.5294,18.5633,18.5159,18.5226,548900.0
2009-03-19 11:40:00,27.35,27.37,27.28,27.31,1319200.0,18.5226,18.5362,18.4752,18.4956,1319200.0
2009-03-19 11:50:00,27.31,27.38,27.22,27.35,732300.0,18.4956,18.543,18.4346,18.5226,732300.0
2009-03-19 12:00:00,27.36,27.39,27.3,27.33,298400.0,18.5294,18.5497,18.4888,18.5091,298400.0
2009-03-19 12:10:00,27.32,27.38,27.26,27.28,350200.0,18.5023,18.543,18.4617,18.4752,350200.0
2009-03-19 12:20:00,27.27,27.37,27.25,27.34,269100.0,18.4685,18.5362,18.4549,18.5159,269100.0
2009-03-19 12:30:00,27.35,27.42,27.31,27.38,251000.0,18.5226,18.5701,18.4956,18.543,251000.0
2009-03-19 12:40:00,27.37,27.45,27.34,27.42,453900.0,18.5362,18.5904,18.5159,18.5701,453900.0
2009-03-19 12:50:00,27.43,27.48,27.34,27.35,375000.0,18.5768,18.6107,18.5159,18.5226,375000.0
2009-03-19 13:00:00,27.35,27.41,27.31,27.32,513900.0,18.5226,18.5633,18.4956,18.5023,513900.0
2009-03-19 13:10:00,27.32,27.45,27.32,27.44,410200.0,18.5023,18.5904,18.5023,18.5836,410200.0
2009-03-19 13:20:00,27.44,27.51,27.41,27.45,281400.0,18.5836,18.631,18.5633,18.5904,281400.0
2009-03-19 13:30:00,27.46,27.51,27.38,27.46,457600.0,18.5971,18.631,18.543,18.5971,457600.0
2009-03-19 13:40:00,27.46,27.6,27.44,27.57,469900.0,18.5971,18.692,18.5836,18.6716,469900.0
2009-03-19 13:50:00,27.58,27.6,27.52,27.53,440700.0,18.6784,18.692,18.6378,18.6446,440700.0
2009-03-19 14:00:00,27.53,27.66,27.53,27.59,355600.0,18.6446,18.7326,18.6446,18.6852,355600.0
2009-03-19 14:10:00,27.6,27.6,27.46,27.52,382900.0,18.692,18.692,18.5971,18.6378,382900.0
2009-03-19 14:20:00,27.52,27.52,27.36,27.43,442900.0,18.6378,18.6378,18.5294,18.5768,442900.0
2009-03-19 14:30:00,27.44,27.45,27.35,27.4,456500.0,18.5836,18.5904,18.5226,18.5565,456500.0
2009-03-19 14:40:00,27.4,27.43,27.31,27.35,531800.0,18.5565,18.5768,18.4956,18.5226,531800.0
2009-03-19 14:50:00,27.34,27.4,27.29,27.37,529000.0,18.5159,18.5565,18.482,18.5362,529000.0
2009-03-19 15:00:00,27.37,27.5,27.35,27.42,540800.0,18.5362,18.6242,18.5226,18.5701,540800.0
2009-03-19 15:10:00,27.41,27.48,27.36,27.46,444400.0,18.5633,18.6107,18.5294,18.5971,444400.0
2009-03-19 15:20:00,27.46,27.47,27.31,27.36,630400.0,18.5971,18.6039,18.4956,18.5294,630400.0
2009-03-19 15:30:00,27.37,27.5,27.32,27.34,484700.0,18.5362,18.6242,18.5023,18.5159,484700.0
2009-03-19 15:40:00,27.34,27.44,27.27,27.36,748400.0,18.5159,18.5836,18.4685,18.5294,748400.0
2009-03-19 15:50:00,27.36,27.39,27.16,27.23,3161700.0,18.5294,18.5497,18.394,18.4414,3161700.0
2009-03-20 09:30:00,27.08,27.08,26.9,26.95,1220600.0,18.3398,18.3398,18.2179,18.2517,1220600.0
2009-03-20 09:40:00,26.94,27.04,26.84,26.98,1259500.0,18.245,18.3127,18.1773,18.2721,1259500.0
2009-03-20 09:50:00,26.98,27.07,26.84,26.9,819600.0,18.2721,18.333,18.1773,18.2179,819600.0
2009-03-20 10:00:00,26.9,26.99,26.89,26.97,1350100.0,18.2179,18.2788,18.2111,18.2653,1350100.0
2009-03-20 10:10:00,26.97,27.0,26.89,26.89,2421700.0,18.2653,18.2856,18.2111,18.2111,2421700.0
2009-03-20 10:20:00,26.89,27.05,26.89,27.05,537900.0,18.2111,18.3195,18.2111,18.3195,537900.0
2009-03-20 10:30:00,27.05,27.07,26.98,27.0,524300.0,18.3195,18.333,18.2721,18.2856,524300.0
2009-03-20 10:40:00,27.0,27.02,26.94,27.0,362200.0,18.2856,18.2992,18.245,18.2856,362200.0
2009-03-20 10:50:00,27.0,27.05,26.9,27.02,512500.0,18.2856,18.3195,18.2179,18.2992,512500.0
2009-03-20 11:00:00,27.01,27.02,26.89,26.92,333800.0,18.2924,18.2992,18.2111,18.2314,333800.0
2009-03-20 11:10:00,26.92,26.92,26.8,26.85,387600.0,18.2314,18.2314,18.1502,18.184,387600.0
2009-03-20 11:20:00,26.85,26.9,26.8,26.87,308900.0,18.184,18.2179,18.1502,18.1976,308900.0
2009-03-20 11:30:00,26.87,26.9,26.83,26.87,637000.0,18.1976,18.2179,18.1705,18.1976,637000.0
2009-03-20 11:40:00,26.87,26.93,26.85,26.87,348600.0,18.1976,18.2382,18.184,18.1976,348600.0
2009-03-20 11:50:00,26.88,26.91,26.83,26.86,424400.0,18.2043,18.2247,18.1705,18.1908,424400.0
2009-03-20 12:00:00,26.87,26.93,26.74,26.77,671300.0,18.1976,18.2382,18.1095,18.1298,671300.0
2009-03-20 12:10:00,26.77,26.91,26.76,26.91,243000.0,18.1298,18.2247,18.1231,18.2247,243000.0
2009-03-20 12:20:00,26.92,26.94,26.89,26.91,238500.0,18.2314,18.245,18.2111,18.2247,238500.0
2009-03-20 12:30:00,26.91,26.97,26.87,26.88,270100.0,18.2247,18.2653,18.1976,18.2043,270100.0
2009-03-20 12:40:00,26.88,26.92,26.82,26.83,208400.0,18.2043,18.2314,18.1637,18.1705,208400.0
2009-03-20 12:50:00,26.83,26.83,26.65,26.71,675600.0,18.1705,18.1705,18.0486,18.0892,675600.0
2009-03-20 13:00:00,26.7,26.76,26.7,26.73,569500.0,18.0824,18.1231,18.0824,18.1028,569500.0
2009-03-20 13:10:00,26.72,26.77,26.67,26.68,228500.0,18.096,18.1298,18.0621,18.0689,228500.0
2009-03-20 13:20:00,26.68,26.69,26.59,26.6,570500.0,18.0689,18.0757,18.0079,18.0147,570500.0
2009-03-20 13:30:00,26.59,26.68,26.52,26.54,1160200.0,18.0079,18.0689,17.9605,17.9741,1160200.0
2009-03-20 13:40:00,26.54,26.58,26.37,26.41,1573600.0,17.9741,18.0012,17.8589,17.886,1573600.0
2009-03-20 13:50:00,26.42,26.5,26.4,26.42,915700.0,17.8928,17.947,17.8793,17.8928,915700.0
2009-03-20 14:00:00,26.42,26.44,26.3,26.33,1195400.0,17.8928,17.9064,17.8115,17.8319,1195400.0
2009-03-20 14:10:00,26.32,26.4,26.31,26.4,736600.0,17.8251,17.8793,17.8183,17.8793,736600.0
2009-03-20 14:20:00,26.4,26.44,26.32,26.43,669300.0,17.8793,17.9064,17.8251,17.8996,669300.0
2009-03-20 14:30:00,26.43,26.47,26.39,26.43,649200.0,17.8996,17.9267,17.8725,17.8996,649200.0
2009-03-20 14:40:00,26.42,26.45,26.34,26.43,1457100.0,17.8928,17.9131,17.8386,17.8996,1457100.0
2009-03-20 14:50:00,26.44,26.5,26.35,26.46,602200.0,17.9064,17.947,17.8454,17.9199,602200.0
2009-03-20 15:00:00,26.46,26.56,26.46,26.55,1097000.0,17.9199,17.9876,17.9199,17.9809,1097000.0
2009-03-20 15:10:00,26.55,26.64,26.49,26.54,1329100.0,17.9809,18.0418,17.9402,17.9741,1329100.0
2009-03-20 15:20:00,26.53,26.7,26.53,26.62,977800.0,17.9673,18.0824,17.9673,18.0283,977800.0
2009-03-20 15:30:00,26.61,26.77,26.59,26.64,1673800.0,18.0215,18.1298,18.0079,18.0418,1673800.0
2009-03-20 15:40:00,26.65,26.66,26.47,26.47,1535800.0,18.0486,18.0553,17.9267,17.9267,1535800.0
2009-03-20 15:50:00,26.47,26.52,26.32,26.4,4885500.0,17.9267,17.9605,17.8251,17.8793,4885500.0
2009-03-23 09:30:00,27.91,27.99,27.75,27.95,2788200.0,18.9019,18.9561,18.7935,18.929,2788200.0
2009-03-23 09:40:00,27.96,28.03,27.86,27.89,1568300.0,18.9358,18.9832,18.868,18.8884,1568300.0
2009-03-23 09:50:00,27.88,27.96,27.8,27.95,1067900.0,18.8816,18.9358,18.8274,18.929,1067900.0
2009-03-23 10:00:00,27.95,28.24,27.95,28.21,2009400.0,18.929,19.1254,18.929,19.1051,2009400.0
2009-03-23 10:10:00,28.21,28.43,28.16,28.37,1876400.0,19.1051,19.2541,19.0712,19.2134,1876400.0
2009-03-23 10:20:00,28.37,28.41,28.32,28.34,737800.0,19.2134,19.2405,19.1796,19.1931,737800.0
2009-03-23 10:30:00,28.34,28.49,28.33,28.39,722400.0,19.1931,19.2947,19.1863,19.227,722400.0
2009-03-23 10:40:00,28.39,28.4,28.31,28.32,701100.0,19.227,19.2338,19.1728,19.1796,701100.0
2009-03-23 10:50:00,28.33,28.52,28.32,28.48,1071100.0,19.1863,19.315,19.1796,19.2879,1071100.0
2009-03-23 11:00:00,28.49,28.58,28.47,28.49,849900.0,19.2947,19.3557,19.2812,19.2947,849900.0
2009-03-23 11:10:00,28.49,28.52,28.44,28.45,643300.0,19.2947,19.315,19.2608,19.2676,643300.0
2009-03-23 11:20:00,28.45,28.5,28.35,28.37,1407200.0,19.2676,19.3015,19.1999,19.2134,1407200.0
2009-03-23 11:30:00,28.36,28.45,28.34,28.43,1399100.0,19.2067,19.2676,19.1931,19.2541,1399100.0
2009-03-23 11:40:00,28.43,28.51,28.4,28.51,527700.0,19.2541,19.3083,19.2338,19.3083,527700.0
2009-03-23 11:50:00,28.5,28.67,28.48,28.66,703200.0,19.3015,19.4166,19.2879,19.4098,703200.0
2009-03-23 12:00:00,28.66,28.67,28.58,28.62,671800.0,19.4098,19.4166,19.3557,19.3827,671800.0
2009-03-23 12:10:00,28.62,28.65,28.58,28.62,582900.0,19.3827,19.4031,19.3557,19.3827,582900.0
2009-03-23 12:20:00,28.62,28.66,28.6,28.65,269700.0,19.3827,19.4098,19.3692,19.4031,269700.0
2009-03-23 12:30:00,28.65,28.71,28.63,28.65,431600.0,19.4031,19.4437,19.3895,19.4031,431600.0
2009-03-23 12:40:00,28.65,28.66,28.62,28.65,347000.0,19.4031,19.4098,19.3827,19.4031,347000.0
2009-03-23 12:50:00,28.64,28.69,28.59,28.61,787800.0,19.3963,19.4302,19.3624,19.376,787800.0
2009-03-23 13:00:00,28.62,28.63,28.54,28.6,395800.0,19.3827,19.3895,19.3286,19.3692,395800.0
2009-03-23 13:10:00,28.6,28.74,28.6,28.65,598300.0,19.3692,19.464,19.3692,19.4031,598300.0
2009-03-23 13:20:00,28.65,28.67,28.46,28.49,543700.0,19.4031,19.4166,19.2744,19.2947,543700.0
2009-03-23 13:30:00,28.48,28.49,28.4,28.45,506300.0,19.2879,19.2947,19.2338,19.2676,506300.0
2009-03-23 13:40:00,28.44,28.51,28.41,28.51,336200.0,19.2608,19.3083,19.2405,19.3083,336200.0
2009-03-23 13:50:00,28.51,28.52,28.43,28.48,482700.0,19.3083,19.315,19.2541,19.2879,482700.0
2009-03-23 14:00:00,28.47,28.56,28.47,28.54,359800.0,19.2812,19.3421,19.2812,19.3286,359800.0
2009-03-23 14:10:00,28.55,28.55,28.43,28.46,1003800.0,19.3353,19.3353,19.2541,19.2744,1003800.0
2009-03-23 14:20:00,28.46,28.6,28.45,28.59,427200.0,19.2744,19.3692,19.2676,19.3624,427200.0
2009-03-23 14:30:00,28.58,28.71,28.58,28.67,587800.0,19.3557,19.4437,19.3557,19.4166,587800.0
2009-03-23 14:40:00,28.67,28.76,28.63,28.76,986400.0,19.4166,19.4776,19.3895,19.4776,986400.0
2009-03-23 14:50:00,28.77,28.88,28.73,28.86,923600.0,19.4843,19.5588,19.4572,19.5453,923600.0
2009-03-23 15:00:00,28.86,28.87,28.75,28.76,1202500.0,19.5453,19.5521,19.4708,19.4776,1202500.0
2009-03-23 15:10:00,28.75,28.88,28.74,28.85,987900.0,19.4708,19.5588,19.464,19.5385,987900.0
2009-03-23 15:20:00,28.85,28.89,28.79,28.88,835800.0,19.5385,19.5656,19.4979,19.5588,835800.0
2009-03-23 15:30:00,28.89,29.0,28.87,29.0,1689100.0,19.5656,19.6401,19.5521,19.6401,1689100.0
2009-03-23 15:40:00,28.99,29.1,28.94,29.09,2858500.0,19.6333,19.7078,19.5995,19.7011,2858500.0
2009-03-23 15:50:00,29.09,29.33,29.01,29.14,7660700.0,19.7011,19.8636,19.6469,19.7349,7660700.0
2009-03-24 09:30:00,28.52,28.62,28.43,28.53,1887100.0,19.315,19.3827,19.2541,19.3218,1887100.0
2009-03-24 09:40:00,28.53,28.62,28.39,28.44,1900600.0,19.3218,19.3827,19.227,19.2608,1900600.0
2009-03-24 09:50:00,28.44,28.6,28.4,28.59,1106700.0,19.2608,19.3692,19.2338,19.3624,1106700.0
2009-03-24 10:00:00,28.59,28.78,28.59,28.66,979700.0,19.3624,19.4911,19.3624,19.4098,979700.0
2009-03-24 10:10:00,28.66,28.76,28.54,28.54,1179500.0,19.4098,19.4776,19.3286,19.3286,1179500.0
2009-03-24 10:20:00,28.54,28.65,28.53,28.55,626800.0,19.3286,19.4031,19.3218,19.3353,626800.0
2009-03-24 10:30:00,28.54,28.57,28.49,28.56,460800.0,19.3286,19.3489,19.2947,19.3421,460800.0
2009-03-24 10:40:00,28.55,28.61,28.5,28.55,434200.0,19.3353,19.376,19.3015,19.3353,434200.0
2009-03-24 10:50:00,28.55,28.7,28.55,28.67,873500.0,19.3353,19.4369,19.3353,19.4166,873500.0
2009-03-24 11:00:00,28.67,28.78,28.62,28.76,877400.0,19.4166,19.4911,19.3827,19.4776,877400.0
2009-03-24 11:10:00,28.76,28.8,28.74,28.76,484200.0,19.4776,19.5047,19.464,19.4776,484200.0
2009-03-24 11:20:00,28.76,28.93,28.75,28.89,476200.0,19.4776,19.5927,19.4708,19.5656,476200.0
2009-03-24 11:30:00,28.89,28.95,28.86,28.95,380600.0,19.5656,19.6062,19.5453,19.6062,380600.0
2009-03-24 11:40:00,28.95,28.97,28.86,28.9,1273000.0,19.6062,19.6198,19.5453,19.5724,1273000.0
2009-03-24 11:50:00,28.9,28.91,28.72,28.73,941100.0,19.5724,19.5791,19.4505,19.4572,941100.0
2009-03-24 12:00:00,28.73,28.81,28.68,28.77,629800.0,19.4572,19.5114,19.4234,19.4843,629800.0
2009-03-24 12:10:00,28.76,28.86,28.73,28.85,538800.0,19.4776,19.5453,19.4572,19.5385,538800.0
2009-03-24 12:20:00,28.85,28.89,28.83,28.89,212500.0,19.5385,19.5656,19.525,19.5656,212500.0
2009-03-24 12:30:00,28.89,28.92,28.86,28.88,357000.0,19.5656,19.5859,19.5453,19.5588,357000.0
2009-03-24 12:40:00,28.87,28.96,28.85,28.95,326900.0,19.5521,19.613,19.5385,19.6062,326900.0
2009-03-24 12:50:00,28.96,29.0,28.9,28.98,645400.0,19.613,19.6401,19.5724,19.6266,645400.0
2009-03-24 13:00:00,28.98,29.0,28.93,29.0,360700.0,19.6266,19.6401,19.5927,19.6401,360700.0
2009-03-24 13:10:00,29.0,29.11,29.0,29.09,1350500.0,19.6401,19.7146,19.6401,19.7011,1350500.0
2009-03-24 13:20:00,29.1,29.2,29.09,29.16,561400.0,19.7078,19.7756,19.7011,19.7485,561400.0
2009-03-24 13:30:00,29.16,29.16,29.0,29.01,346900.0,19.7485,19.7485,19.6401,19.6469,346900.0
2009-03-24 13:40:00,29.01,29.11,28.96,28.97,738700.0,19.6469,19.7146,19.613,19.6198,738700.0
2009-03-24 13:50:00,28.97,28.99,28.88,28.94,554300.0,19.6198,19.6333,19.5588,19.5995,554300.0
2009-03-24 14:00:00,28.93,29.08,28.89,29.05,275000.0,19.5927,19.6943,19.5656,19.674,275000.0
2009-03-24 14:10:00,29.06,29.1,28.99,29.06,403700.0,19.6807,19.7078,19.6333,19.6807,403700.0
2009-03-24 14:20:00,29.07,29.09,28.94,28.96,436500.0,19.6875,19.7011,19.5995,19.613,436500.0
2009-03-24 14:30:00,28.95,29.02,28.92,28.98,470500.0,19.6062,19.6536,19.5859,19.6266,470500.0
2009-03-24 14:40:00,28.98,29.05,28.97,28.98,400400.0,19.6266,19.674,19.6198,19.6266,400400.0
2009-03-24 14:50:00,28.99,29.03,28.84,28.92,696500.0,19.6333,19.6604,19.5317,19.5859,696500.0
2009-03-24 15:00:00,28.91,28.96,28.75,28.79,431200.0,19.5791,19.613,19.4708,19.4979,431200.0
2009-03-24 15:10:00,28.79,28.91,28.75,28.84,355300.0,19.4979,19.5791,19.4708,19.5317,355300.0
2009-03-24 15:20:00,28.84,28.9,28.68,28.75,1405500.0,19.5317,19.5724,19.4234,19.4708,1405500.0
2009-03-24 15:30:00,28.74,28.85,28.67,28.78,524400.0,19.464,19.5385,19.4166,19.4911,524400.0
2009-03-24 15:40:00,28.79,28.8,28.63,28.63,636900.0,19.4979,19.5047,19.3895,19.3895,636900.0
2009-03-24 15:50:00,28.63,28.68,28.46,28.5,3728400.0,19.3895,19.4234,19.2744,19.3015,3728400.0
2009-03-25 09:30:00,28.53,28.72,28.51,28.65,1495500.0,19.3218,19.4505,19.3083,19.4031,1495500.0
2009-03-25 09:40:00,28.66,28.77,28.61,28.72,1882400.0,19.4098,19.4843,19.376,19.4505,1882400.0
2009-03-25 09:50:00,28.72,28.95,28.71,28.91,1697400.0,19.4505,19.6062,19.4437,19.5791,1697400.0
2009-03-25 10:00:00,28.91,29.12,28.91,29.12,2113200.0,19.5791,19.7214,19.5791,19.7214,2113200.0
2009-03-25 10:10:00,29.12,29.12,28.98,29.0,1296700.0,19.7214,19.7214,19.6266,19.6401,1296700.0
2009-03-25 10:20:00,29.0,29.0,28.9,28.92,788500.0,19.6401,19.6401,19.5724,19.5859,788500.0
2009-03-25 10:30:00,28.92,29.11,28.89,29.1,1257100.0,19.5859,19.7146,19.5656,19.7078,1257100.0
2009-03-25 10:40:00,29.09,29.14,29.0,29.03,1838500.0,19.7011,19.7349,19.6401,19.6604,1838500.0
2009-03-25 10:50:00,29.03,29.06,28.93,28.95,814900.0,19.6604,19.6807,19.5927,19.6062,814900.0
2009-03-25 11:00:00,28.95,29.07,28.93,29.04,505400.0,19.6062,19.6875,19.5927,19.6672,505400.0
2009-03-25 11:10:00,29.04,29.09,28.87,28.9,680900.0,19.6672,19.7011,19.5521,19.5724,680900.0
2009-03-25 11:20:00,28.9,29.0,28.85,28.94,528000.0,19.5724,19.6401,19.5385,19.5995,528000.0
2009-03-25 11:30:00,28.94,29.09,28.93,28.97,1215400.0,19.5995,19.7011,19.5927,19.6198,1215400.0
2009-03-25 11:40:00,28.97,29.09,28.93,29.04,632400.0,19.6198,19.7011,19.5927,19.6672,632400.0
2009-03-25 11:50:00,29.03,29.07,28.98,29.0,435800.0,19.6604,19.6875,19.6266,19.6401,435800.0
2009-03-25 12:00:00,29.0,29.14,28.97,29.1,568600.0,19.6401,19.7349,19.6198,19.7078,568600.0
2009-03-25 12:10:00,29.1,29.1,28.99,28.99,276500.0,19.7078,19.7078,19.6333,19.6333,276500.0
2009-03-25 12:20:00,28.99,29.02,28.9,28.93,402200.0,19.6333,19.6536,19.5724,19.5927,402200.0
2009-03-25 12:30:00,28.93,28.97,28.78,28.83,862200.0,19.5927,19.6198,19.4911,19.525,862200.0
2009-03-25 12:40:00,28.83,28.87,28.79,28.8,407500.0,19.525,19.5521,19.4979,19.5047,407500.0
2009-03-25 12:50:00,28.8,28.84,28.77,28.84,224600.0,19.5047,19.5317,19.4843,19.5317,224600.0
2009-03-25 13:00:00,28.84,28.9,28.76,28.76,429200.0,19.5317,19.5724,19.4776,19.4776,429200.0
2009-03-25 13:10:00,28.76,28.8,28.65,28.66,458200.0,19.4776,19.5047,19.4031,19.4098,458200.0
2009-03-25 13:20:00,28.65,28.71,28.54,28.58,443100.0,19.4031,19.4437,19.3286,19.3557,443100.0
2009-03-25 13:30:00,28.58,28.62,28.52,28.52,419600.0,19.3557,19.3827,19.315,19.315,419600.0
2009-03-25 13:40:00,28.52,28.55,28.43,28.46,643600.0,19.315,19.3353,19.2541,19.2744,643600.0
2009-03-25 13:50:00,28.46,28.59,28.45,28.49,394500.0,19.2744,19.3624,19.2676,19.2947,394500.0
2009-03-25 14:00:00,28.48,28.5,28.12,28.15,1329100.0,19.2879,19.3015,19.0441,19.0644,1329100.0
2009-03-25 14:10:00,28.14,28.29,28.12,28.27,1064800.0,19.0577,19.1593,19.0441,19.1457,1064800.0
2009-03-25 14:20:00,28.26,28.36,28.2,28.24,680800.0,19.1389,19.2067,19.0983,19.1254,680800.0
2009-03-25 14:30:00,28.23,28.25,28.09,28.12,1100000.0,19.1186,19.1322,19.0238,19.0441,1100000.0
2009-03-25 14:40:00,28.12,28.16,27.96,28.1,998700.0,19.0441,19.0712,18.9358,19.0306,998700.0
2009-03-25 14:50:00,28.09,28.16,27.99,28.02,820300.0,19.0238,19.0712,18.9561,18.9764,820300.0
2009-03-25 15:00:00,28.02,28.09,27.93,28.02,1205000.0,18.9764,19.0238,18.9154,18.9764,1205000.0
2009-03-25 15:10:00,28.02,28.21,28.01,28.21,515700.0,18.9764,19.1051,18.9696,19.1051,515700.0
2009-03-25 15:20:00,28.2,28.42,28.18,28.4,888600.0,19.0983,19.2473,19.0848,19.2338,888600.0
2009-03-25 15:30:00,28.41,28.49,28.33,28.37,1184500.0,19.2405,19.2947,19.1863,19.2134,1184500.0
2009-03-25 15:40:00,28.37,28.53,28.25,28.45,1070000.0,19.2134,19.3218,19.1322,19.2676,1070000.0
2009-03-25 15:50:00,28.45,28.73,28.42,28.7,3308500.0,19.2676,19.4572,19.2473,19.4369,3308500.0
2009-03-26 09:30:00,29.82,30.01,29.7,29.94,3073500.0,20.1954,20.3241,20.1142,20.2767,3073500.0
2009-03-26 09:40:00,29.96,30.2,29.9,29.91,2520400.0,20.2903,20.4528,20.2496,20.2564,2520400.0
2009-03-26 09:50:00,29.9,29.9,29.67,29.73,2099100.0,20.2496,20.2496,20.0939,20.1345,2099100.0
2009-03-26 10:00:00,29.73,29.99,29.7,29.93,2147000.0,20.1345,20.3106,20.1142,20.2699,2147000.0
2009-03-26 10:10:00,29.93,29.93,29.68,29.8,1112800.0,20.2699,20.2699,20.1006,20.1819,1112800.0
2009-03-26 10:20:00,29.81,29.91,29.71,29.71,1099400.0,20.1887,20.2564,20.1209,20.1209,1099400.0
2009-03-26 10:30:00,29.71,29.92,29.65,29.89,1039800.0,20.1209,20.2632,20.0803,20.2428,1039800.0
2009-03-26 10:40:00,29.89,29.99,29.88,29.88,876300.0,20.2428,20.3106,20.2361,20.2361,876300.0
2009-03-26 10:50:00,29.88,29.94,29.83,29.92,801000.0,20.2361,20.2767,20.2022,20.2632,801000.0
2009-03-26 11:00:00,29.92,30.03,29.89,29.98,697900.0,20.2632,20.3377,20.2428,20.3038,697900.0
2009-03-26 11:10:00,29.98,30.01,29.92,29.99,550000.0,20.3038,20.3241,20.2632,20.3106,550000.0
2009-03-26 11:20:00,29.97,30.06,29.91,29.93,745500.0,20.297,20.358,20.2564,20.2699,745500.0
2009-03-26 11:30:00,29.93,30.1,29.91,30.07,756500.0,20.2699,20.3851,20.2564,20.3648,756500.0
2009-03-26 11:40:00,30.07,30.1,30.01,30.06,589100.0,20.3648,20.3851,20.3241,20.358,589100.0
2009-03-26 11:50:00,30.06,30.07,29.91,30.0,451000.0,20.358,20.3648,20.2564,20.3173,451000.0
2009-03-26 12:00:00,30.0,30.1,29.97,30.07,573400.0,20.3173,20.3851,20.297,20.3648,573400.0
2009-03-26 12:10:00,30.08,30.08,29.95,30.04,576900.0,20.3715,20.3715,20.2835,20.3444,576900.0
2009-03-26 12:20:00,30.05,30.14,30.04,30.12,594500.0,20.3512,20.4122,20.3444,20.3986,594500.0
2009-03-26 12:30:00,30.13,30.15,29.99,30.07,592200.0,20.4054,20.4189,20.3106,20.3648,592200.0
2009-03-26 12:40:00,30.07,30.07,29.92,29.99,519300.0,20.3648,20.3648,20.2632,20.3106,519300.0
2009-03-26 12:50:00,30.0,30.01,29.9,29.96,479700.0,20.3173,20.3241,20.2496,20.2903,479700.0
2009-03-26 13:00:00,29.95,30.2,29.95,30.2,1417500.0,20.2835,20.4528,20.2835,20.4528,1417500.0
2009-03-26 13:10:00,30.2,30.2,30.08,30.12,365000.0,20.4528,20.4528,20.3715,20.3986,365000.0
2009-03-26 13:20:00,30.12,30.27,30.11,30.17,821000.0,20.3986,20.5002,20.3918,20.4325,821000.0
2009-03-26 13:30:00,30.17,30.21,30.09,30.13,627500.0,20.4325,20.4596,20.3783,20.4054,627500.0
2009-03-26 13:40:00,30.12,30.13,30.04,30.06,408100.0,20.3986,20.4054,20.3444,20.358,408100.0
2009-03-26 13:50:00,30.06,30.16,30.04,30.08,495200.0,20.358,20.4257,20.3444,20.3715,495200.0
2009-03-26 14:00:00,30.09,30.24,30.08,30.18,416300.0,20.3783,20.4799,20.3715,20.4393,416300.0
2009-03-26 14:10:00,30.18,30.22,30.07,30.08,615400.0,20.4393,20.4663,20.3648,20.3715,615400.0
2009-03-26 14:20:00,30.09,30.2,30.0,30.02,471800.0,20.3783,20.4528,20.3173,20.3309,471800.0
2009-03-26 14:30:00,30.02,30.08,29.95,30.01,770200.0,20.3309,20.3715,20.2835,20.3241,770200.0
2009-03-26 14:40:00,30.02,30.09,29.97,30.02,709800.0,20.3309,20.3783,20.297,20.3309,709800.0
2009-03-26 14:50:00,30.01,30.03,29.83,29.84,1045100.0,20.3241,20.3377,20.2022,20.209,1045100.0
2009-03-26 15:00:00,29.84,30.03,29.82,29.99,1230300.0,20.209,20.3377,20.1954,20.3106,1230300.0
2009-03-26 15:10:00,29.99,30.01,29.85,29.91,994400.0,20.3106,20.3241,20.2158,20.2564,994400.0
2009-03-26 15:20:00,29.92,30.11,29.89,30.08,702800.0,20.2632,20.3918,20.2428,20.3715,702800.0
2009-03-26 15:30:00,30.09,30.15,30.01,30.13,1455100.0,20.3783,20.4189,20.3241,20.4054,1455100.0
2009-03-26 15:40:00,30.12,30.23,30.07,30.11,2198200.0,20.3986,20.4731,20.3648,20.3918,2198200.0
2009-03-26 15:50:00,30.11,30.19,30.02,30.17,3535500.0,20.3918,20.446,20.3309,20.4325,3535500.0
2009-03-27 09:30:00,29.75,29.76,29.49,29.56,1453000.0,20.148,20.1548,19.972,20.0194,1453000.0
2009-03-27 09:40:00,29.55,29.64,29.51,29.61,687300.0,20.0126,20.0735,19.9855,20.0532,687300.0
2009-03-27 09:50:00,29.61,29.74,29.58,29.64,729300.0,20.0532,20.1413,20.0329,20.0735,729300.0
2009-03-27 10:00:00,29.64,29.67,29.45,29.46,1095100.0,20.0735,20.0939,19.9449,19.9516,1095100.0
2009-03-27 10:10:00,29.46,29.57,29.45,29.51,347800.0,19.9516,20.0261,19.9449,19.9855,347800.0
2009-03-27 10:20:00,29.51,29.67,29.5,29.65,813200.0,19.9855,20.0939,19.9787,20.0803,813200.0
2009-03-27 10:30:00,29.65,29.69,29.55,29.65,763200.0,20.0803,20.1074,20.0126,20.0803,763200.0
2009-03-27 10:40:00,29.65,29.73,29.6,29.65,671700.0,20.0803,20.1345,20.0464,20.0803,671700.0
2009-03-27 10:50:00,29.65,29.74,29.65,29.71,517700.0,20.0803,20.1413,20.0803,20.1209,517700.0
2009-03-27 11:00:00,29.71,29.82,29.65,29.76,614800.0,20.1209,20.1954,20.0803,20.1548,614800.0
2009-03-27 11:10:00,29.76,29.81,29.69,29.75,538800.0,20.1548,20.1887,20.1074,20.148,538800.0
2009-03-27 11:20:00,29.74,29.84,29.74,29.77,355300.0,20.1413,20.209,20.1413,20.1616,355300.0
2009-03-27 11:30:00,29.77,29.81,29.7,29.76,384300.0,20.1616,20.1887,20.1142,20.1548,384300.0
2009-03-27 11:40:00,29.76,29.88,29.75,29.82,514100.0,20.1548,20.2361,20.148,20.1954,514100.0
2009-03-27 11:50:00,29.83,29.88,29.78,29.79,418300.0,20.2022,20.2361,20.1684,20.1751,418300.0
2009-03-27 12:00:00,29.8,29.91,29.78,29.9,292700.0,20.1819,20.2564,20.1684,20.2496,292700.0
2009-03-27 12:10:00,29.89,29.9,29.77,29.79,494800.0,20.2428,20.2496,20.1616,20.1751,494800.0
2009-03-27 12:20:00,29.79,29.8,29.72,29.72,256200.0,20.1751,20.1819,20.1277,20.1277,256200.0
2009-03-27 12:30:00,29.73,29.76,29.7,29.71,239000.0,20.1345,20.1548,20.1142,20.1209,239000.0
2009-03-27 12:40:00,29.71,29.81,29.7,29.77,167500.0,20.1209,20.1887,20.1142,20.1616,167500.0
2009-03-27 12:50:00,29.77,29.79,29.64,29.67,454500.0,20.1616,20.1751,20.0735,20.0939,454500.0
2009-03-27 13:00:00,29.68,29.7,29.64,29.65,241300.0,20.1006,20.1142,20.0735,20.0803,241300.0
2009-03-27 13:10:00,29.65,29.74,29.62,29.63,555900.0,20.0803,20.1413,20.06,20.0668,555900.0
2009-03-27 13:20:00,29.64,29.69,29.63,29.67,353200.0,20.0735,20.1074,20.0668,20.0939,353200.0
2009-03-27 13:30:00,29.68,29.78,29.64,29.68,588200.0,20.1006,20.1684,20.0735,20.1006,588200.0
2009-03-27 13:40:00,29.68,29.69,29.52,29.62,598300.0,20.1006,20.1074,19.9923,20.06,598300.0
2009-03-27 13:50:00,29.62,29.62,29.49,29.55,419700.0,20.06,20.06,19.972,20.0126,419700.0
2009-03-27 14:00:00,29.56,29.65,29.49,29.62,421800.0,20.0194,20.0803,19.972,20.06,421800.0
2009-03-27 14:10:00,29.63,29.69,29.59,29.68,477500.0,20.0668,20.1074,20.0397,20.1006,477500.0
2009-03-27 14:20:00,29.67,29.78,29.65,29.7,336400.0,20.0939,20.1684,20.0803,20.1142,336400.0
2009-03-27 14:30:00,29.69,29.73,29.6,29.64,655100.0,20.1074,20.1345,20.0464,20.0735,655100.0
2009-03-27 14:40:00,29.64,29.72,29.55,29.62,397200.0,20.0735,20.1277,20.0126,20.06,397200.0
2009-03-27 14:50:00,29.62,29.75,29.58,29.74,494300.0,20.06,20.148,20.0329,20.1413,494300.0
2009-03-27 15:00:00,29.73,29.87,29.73,29.76,561500.0,20.1345,20.2293,20.1345,20.1548,561500.0
2009-03-27 15:10:00,29.76,29.83,29.72,29.8,630700.0,20.1548,20.2022,20.1277,20.1819,630700.0
2009-03-27 15:20:00,29.79,29.81,29.67,29.7,578800.0,20.1751,20.1887,20.0939,20.1142,578800.0
2009-03-27 15:30:00,29.7,29.78,29.6,29.62,985900.0,20.1142,20.1684,20.0464,20.06,985900.0
2009-03-27 15:40:00,29.63,29.8,29.6,29.75,844600.0,20.0668,20.1819,20.0464,20.148,844600.0
2009-03-27 15:50:00,29.76,29.8,29.62,29.72,2879900.0,20.1548,20.1819,20.06,20.1277,2879900.0
2009-03-30 09:30:00,28.14,28.15,27.96,27.98,2641800.0,19.0577,19.0644,18.9358,18.9493,2641800.0
2009-03-30 09:40:00,27.98,27.98,27.75,27.76,2304700.0,18.9493,18.9493,18.7935,18.8003,2304700.0
2009-03-30 09:50:00,27.76,27.85,27.71,27.84,1152000.0,18.8003,18.8613,18.7665,18.8545,1152000.0
2009-03-30 10:00:00,27.83,27.86,27.77,27.84,751300.0,18.8477,18.868,18.8071,18.8545,751300.0
2009-03-30 10:10:00,27.83,27.88,27.81,27.83,744100.0,18.8477,18.8816,18.8342,18.8477,744100.0
2009-03-30 10:20:00,27.83,27.86,27.78,27.85,466300.0,18.8477,18.868,18.8139,18.8613,466300.0
2009-03-30 10:30:00,27.84,27.84,27.66,27.7,615600.0,18.8545,18.8545,18.7326,18.7597,615600.0
2009-03-30 10:40:00,27.71,27.73,27.64,27.69,1041700.0,18.7665,18.78,18.719,18.7529,1041700.0
2009-03-30 10:50:00,27.69,27.78,27.69,27.75,449700.0,18.7529,18.8139,18.7529,18.7935,449700.0
2009-03-30 11:00:00,27.76,27.76,27.62,27.65,533600.0,18.8003,18.8003,18.7055,18.7258,533600.0
2009-03-30 11:10:00,27.66,27.79,27.66,27.74,597100.0,18.7326,18.8206,18.7326,18.7868,597100.0
2009-03-30 11:20:00,27.74,27.82,27.66,27.66,568600.0,18.7868,18.841,18.7326,18.7326,568600.0
2009-03-30 11:30:00,27.66,27.69,27.6,27.68,1070400.0,18.7326,18.7529,18.692,18.7461,1070400.0
2009-03-30 11:40:00,27.69,27.71,27.64,27.69,378900.0,18.7529,18.7665,18.719,18.7529,378900.0
2009-03-30 11:50:00,27.69,27.71,27.62,27.7,346600.0,18.7529,18.7665,18.7055,18.7597,346600.0
2009-03-30 12:00:00,27.7,27.71,27.66,27.66,311500.0,18.7597,18.7665,18.7326,18.7326,311500.0
2009-03-30 12:10:00,27.67,27.75,27.6,27.75,675900.0,18.7394,18.7935,18.692,18.7935,675900.0
2009-03-30 12:20:00,27.75,27.82,27.73,27.82,483000.0,18.7935,18.841,18.78,18.841,483000.0
2009-03-30 12:30:00,27.81,27.82,27.6,27.79,291600.0,18.8342,18.841,18.692,18.8206,291600.0
2009-03-30 12:40:00,27.79,27.8,27.75,27.77,225100.0,18.8206,18.8274,18.7935,18.8071,225100.0
2009-03-30 12:50:00,27.77,27.77,27.67,27.7,269000.0,18.8071,18.8071,18.7394,18.7597,269000.0
2009-03-30 13:00:00,27.7,27.73,27.63,27.64,554500.0,18.7597,18.78,18.7123,18.719,554500.0
2009-03-30 13:10:00,27.64,27.69,27.63,27.63,234600.0,18.719,18.7529,18.7123,18.7123,234600.0
2009-03-30 13:20:00,27.63,27.73,27.62,27.71,414500.0,18.7123,18.78,18.7055,18.7665,414500.0
2009-03-30 13:30:00,27.7,27.73,27.58,27.63,369700.0,18.7597,18.78,18.6784,18.7123,369700.0
2009-03-30 13:40:00,27.64,27.68,27.54,27.57,651300.0,18.719,18.7461,18.6513,18.6716,651300.0
2009-03-30 13:50:00,27.56,27.58,27.51,27.53,313100.0,18.6649,18.6784,18.631,18.6446,313100.0
2009-03-30 14:00:00,27.52,27.59,27.5,27.56,521700.0,18.6378,18.6852,18.6242,18.6649,521700.0
2009-03-30 14:10:00,27.55,27.7,27.55,27.67,283300.0,18.6581,18.7597,18.6581,18.7394,283300.0
2009-03-30 14:20:00,27.68,27.7,27.59,27.63,325800.0,18.7461,18.7597,18.6852,18.7123,325800.0
2009-03-30 14:30:00,27.63,27.67,27.58,27.59,411900.0,18.7123,18.7394,18.6784,18.6852,411900.0
2009-03-30 14:40:00,27.6,27.61,27.53,27.58,557900.0,18.692,18.6987,18.6446,18.6784,557900.0
2009-03-30 14:50:00,27.58,27.61,27.5,27.51,664300.0,18.6784,18.6987,18.6242,18.631,664300.0
2009-03-30 15:00:00,27.51,27.7,27.5,27.63,821100.0,18.631,18.7597,18.6242,18.7123,821100.0
2009-03-30 15:10:00,27.63,27.75,27.61,27.66,545000.0,18.7123,18.7935,18.6987,18.7326,545000.0
2009-03-30 15:20:00,27.65,27.8,27.65,27.7,753700.0,18.7258,18.8274,18.7258,18.7597,753700.0
2009-03-30 15:30:00,27.71,27.82,27.71,27.71,991800.0,18.7665,18.841,18.7665,18.7665,991800.0
2009-03-30 15:40:00,27.72,27.8,27.65,27.71,1473900.0,18.7732,18.8274,18.7258,18.7665,1473900.0
2009-03-30 15:50:00,27.71,27.93,27.71,27.79,3024200.0,18.7665,18.9154,18.7665,18.8206,3024200.0
2009-03-31 09:30:00,28.6,28.61,28.5,28.51,1112100.0,19.3692,19.376,19.3015,19.3083,1112100.0
2009-03-31 09:40:00,28.51,28.52,28.26,28.3,1029700.0,19.3083,19.315,19.1389,19.166,1029700.0
2009-03-31 09:50:00,28.3,28.37,28.23,28.32,821000.0,19.166,19.2134,19.1186,19.1796,821000.0
2009-03-31 10:00:00,28.32,28.45,28.27,28.42,656900.0,19.1796,19.2676,19.1457,19.2473,656900.0
2009-03-31 10:10:00,28.42,28.44,28.3,28.39,528400.0,19.2473,19.2608,19.166,19.227,528400.0
2009-03-31 10:20:00,28.39,28.46,28.32,28.4,847000.0,19.227,19.2744,19.1796,19.2338,847000.0
2009-03-31 10:30:00,28.41,28.56,28.41,28.47,510300.0,19.2405,19.3421,19.2405,19.2812,510300.0
2009-03-31 10:40:00,28.47,28.57,28.46,28.5,515300.0,19.2812,19.3489,19.2744,19.3015,515300.0
2009-03-31 10:50:00,28.5,28.53,28.4,28.43,524200.0,19.3015,19.3218,19.2338,19.2541,524200.0
2009-03-31 11:00:00,28.43,28.58,28.3,28.58,451300.0,19.2541,19.3557,19.166,19.3557,451300.0
2009-03-31 11:10:00,28.57,28.58,28.5,28.56,464900.0,19.3489,19.3557,19.3015,19.3421,464900.0
2009-03-31 11:20:00,28.56,28.58,28.51,28.53,654100.0,19.3421,19.3557,19.3083,19.3218,654100.0
2009-03-31 11:30:00,28.52,28.53,28.48,28.5,423200.0,19.315,19.3218,19.2879,19.3015,423200.0
2009-03-31 11:40:00,28.49,28.53,28.44,28.51,687400.0,19.2947,19.3218,19.2608,19.3083,687400.0
2009-03-31 11:50:00,28.52,28.58,28.49,28.53,502400.0,19.315,19.3557,19.2947,19.3218,502400.0
2009-03-31 12:00:00,28.52,28.53,28.43,28.47,283800.0,19.315,19.3218,19.2541,19.2812,283800.0
2009-03-31 12:10:00,28.47,28.54,28.45,28.52,391700.0,19.2812,19.3286,19.2676,19.315,391700.0
2009-03-31 12:20:00,28.53,28.55,28.42,28.43,534900.0,19.3218,19.3353,19.2473,19.2541,534900.0
2009-03-31 12:30:00,28.43,28.48,28.42,28.47,272800.0,19.2541,19.2879,19.2473,19.2812,272800.0
2009-03-31 12:40:00,28.47,28.51,28.47,28.5,253600.0,19.2812,19.3083,19.2812,19.3015,253600.0
2009-03-31 12:50:00,28.5,28.57,28.49,28.56,270500.0,19.3015,19.3489,19.2947,19.3421,270500.0
2009-03-31 13:00:00,28.57,28.65,28.56,28.65,537800.0,19.3489,19.4031,19.3421,19.4031,537800.0
2009-03-31 13:10:00,28.66,28.69,28.64,28.66,310300.0,19.4098,19.4302,19.3963,19.4098,310300.0
2009-03-31 13:20:00,28.66,28.69,28.6,28.62,985800.0,19.4098,19.4302,19.3692,19.3827,985800.0
2009-03-31 13:30:00,28.63,28.68,28.6,28.66,695600.0,19.3895,19.4234,19.3692,19.4098,695600.0
2009-03-31 13:40:00,28.66,28.68,28.63,28.67,155400.0,19.4098,19.4234,19.3895,19.4166,155400.0
2009-03-31 13:50:00,28.67,28.7,28.6,28.69,331900.0,19.4166,19.4369,19.3692,19.4302,331900.0
2009-03-31 14:00:00,28.7,28.75,28.67,28.74,345400.0,19.4369,19.4708,19.4166,19.464,345400.0
2009-03-31 14:10:00,28.74,28.82,28.73,28.79,346100.0,19.464,19.5182,19.4572,19.4979,346100.0
2009-03-31 14:20:00,28.79,28.79,28.64,28.66,1405800.0,19.4979,19.4979,19.3963,19.4098,1405800.0
2009-03-31 14:30:00,28.67,28.8,28.67,28.8,463300.0,19.4166,19.5047,19.4166,19.5047,463300.0
2009-03-31 14:40:00,28.8,28.84,28.78,28.82,561100.0,19.5047,19.5317,19.4911,19.5182,561100.0
2009-03-31 14:50:00,28.82,28.87,28.75,28.76,414500.0,19.5182,19.5521,19.4708,19.4776,414500.0
2009-03-31 15:00:00,28.76,28.77,28.67,28.71,353900.0,19.4776,19.4843,19.4166,19.4437,353900.0
2009-03-31 15:10:00,28.71,28.76,28.64,28.76,649500.0,19.4437,19.4776,19.3963,19.4776,649500.0
2009-03-31 15:20:00,28.76,28.82,28.72,28.81,700400.0,19.4776,19.5182,19.4505,19.5114,700400.0
2009-03-31 15:30:00,28.8,28.81,28.57,28.68,1343000.0,19.5047,19.5114,19.3489,19.4234,1343000.0
2009-03-31 15:40:00,28.67,28.7,28.46,28.47,1743400.0,19.4166,19.4369,19.2744,19.2812,1743400.0
2009-03-31 15:50:00,28.47,28.66,28.46,28.51,2612900.0,19.2812,19.4098,19.2744,19.3083,2612900.0
2009-04-01 09:30:00,28.43,28.46,28.27,28.36,2480500.0,19.2541,19.2744,19.1457,19.2067,2480500.0
2009-04-01 09:40:00,28.37,28.4,28.29,28.3,1721400.0,19.2134,19.2338,19.1593,19.166,1721400.0
2009-04-01 09:50:00,28.29,28.51,28.29,28.49,877600.0,19.1593,19.3083,19.1593,19.2947,877600.0
2009-04-01 10:00:00,28.5,28.66,28.5,28.65,852000.0,19.3015,19.4098,19.3015,19.4031,852000.0
2009-04-01 10:10:00,28.64,28.82,28.64,28.8,782500.0,19.3963,19.5182,19.3963,19.5047,782500.0
2009-04-01 10:20:00,28.81,28.88,28.75,28.86,2317900.0,19.5114,19.5588,19.4708,19.5453,2317900.0
2009-04-01 10:30:00,28.86,29.06,28.77,29.06,1250300.0,19.5453,19.6807,19.4843,19.6807,1250300.0
2009-04-01 10:40:00,29.05,29.1,28.98,28.99,633800.0,19.674,19.7078,19.6266,19.6333,633800.0
2009-04-01 10:50:00,29.0,29.1,28.98,29.05,696200.0,19.6401,19.7078,19.6266,19.674,696200.0
2009-04-01 11:00:00,29.04,29.08,28.99,29.01,593100.0,19.6672,19.6943,19.6333,19.6469,593100.0
2009-04-01 11:10:00,29.02,29.02,28.92,28.94,726000.0,19.6536,19.6536,19.5859,19.5995,726000.0
2009-04-01 11:20:00,28.95,29.04,28.88,29.02,755400.0,19.6062,19.6672,19.5588,19.6536,755400.0
2009-04-01 11:30:00,29.02,29.08,28.99,29.07,296000.0,19.6536,19.6943,19.6333,19.6875,296000.0
2009-04-01 11:40:00,29.07,29.15,29.04,29.07,673500.0,19.6875,19.7417,19.6672,19.6875,673500.0
2009-04-01 11:50:00,29.08,29.13,29.03,29.1,185800.0,19.6943,19.7281,19.6604,19.7078,185800.0
2009-04-01 12:00:00,29.1,29.2,29.09,29.18,256300.0,19.7078,19.7756,19.7011,19.762,256300.0
2009-04-01 12:10:00,29.17,29.23,29.16,29.17,337700.0,19.7552,19.7959,19.7485,19.7552,337700.0
2009-04-01 12:20:00,29.16,29.19,29.12,29.15,255600.0,19.7485,19.7688,19.7214,19.7417,255600.0
2009-04-01 12:30:00,29.14,29.19,29.08,29.12,499200.0,19.7349,19.7688,19.6943,19.7214,499200.0
2009-04-01 12:40:00,29.11,29.15,29.08,29.14,183000.0,19.7146,19.7417,19.6943,19.7349,183000.0
2009-04-01 12:50:00,29.14,29.16,28.97,29.0,462800.0,19.7349,19.7485,19.6198,19.6401,462800.0
2009-04-01 13:00:00,29.0,29.08,28.98,29.0,630800.0,19.6401,19.6943,19.6266,19.6401,630800.0
2009-04-01 13:10:00,29.0,29.06,28.96,29.03,339400.0,19.6401,19.6807,19.613,19.6604,339400.0
2009-04-01 13:20:00,29.03,29.11,29.03,29.08,178600.0,19.6604,19.7146,19.6604,19.6943,178600.0
2009-04-01 13:30:00,29.07,29.16,28.98,29.15,398800.0,19.6875,19.7485,19.6266,19.7417,398800.0
2009-04-01 13:40:00,29.14,29.18,29.09,29.1,288100.0,19.7349,19.762,19.7011,19.7078,288100.0
2009-04-01 13:50:00,29.11,29.22,29.08,29.21,243100.0,19.7146,19.7891,19.6943,19.7823,243100.0
2009-04-01 14:00:00,29.22,29.31,29.16,29.29,738200.0,19.7891,19.85,19.7485,19.8365,738200.0
2009-04-01 14:10:00,29.29,29.31,29.25,29.28,252000.0,19.8365,19.85,19.8094,19.8297,252000.0
2009-04-01 14:20:00,29.27,29.28,29.2,29.22,378900.0,19.823,19.8297,19.7756,19.7891,378900.0
2009-04-01 14:30:00,29.22,29.34,29.22,29.28,772900.0,19.7891,19.8704,19.7891,19.8297,772900.0
2009-04-01 14:40:00,29.28,29.32,29.15,29.22,589300.0,19.8297,19.8568,19.7417,19.7891,589300.0
2009-04-01 14:50:00,29.21,29.31,29.19,29.26,497500.0,19.7823,19.85,19.7688,19.8162,497500.0
2009-04-01 15:00:00,29.27,29.27,29.09,29.11,1379700.0,19.823,19.823,19.7011,19.7146,1379700.0
2009-04-01 15:10:00,29.11,29.14,28.97,29.11,849400.0,19.7146,19.7349,19.6198,19.7146,849400.0
2009-04-01 15:20:00,29.1,29.16,29.07,29.13,888100.0,19.7078,19.7485,19.6875,19.7281,888100.0
2009-04-01 15:30:00,29.14,29.34,29.05,29.31,959500.0,19.7349,19.8704,19.674,19.85,959500.0
2009-04-01 15:40:00,29.3,29.35,29.21,29.21,862200.0,19.8433,19.8771,19.7823,19.7823,862200.0
2009-04-01 15:50:00,29.22,29.3,29.18,29.22,1982400.0,19.7891,19.8433,19.762,19.7891,1982400.0
2009-04-02 09:30:00,30.5,30.58,30.39,30.54,2638100.0,20.656,20.7101,20.5815,20.6831,2638100.0
2009-04-02 09:40:00,30.54,30.71,30.47,30.67,1806700.0,20.6831,20.7982,20.6357,20.7711,1806700.0
2009-04-02 09:50:00,30.67,30.77,30.55,30.74,1390400.0,20.7711,20.8388,20.6898,20.8185,1390400.0
2009-04-02 10:00:00,30.75,30.86,30.74,30.8,1698900.0,20.8253,20.8998,20.8185,20.8591,1698900.0
2009-04-02 10:10:00,30.79,31.0,30.74,30.95,2462600.0,20.8524,20.9946,20.8185,20.9607,2462600.0
2009-04-02 10:20:00,30.95,30.97,30.7,30.77,1903000.0,20.9607,20.9743,20.7914,20.8388,1903000.0
2009-04-02 10:30:00,30.78,30.9,30.45,30.89,1198400.0,20.8456,20.9269,20.6221,20.9201,1198400.0
2009-04-02 10:40:00,30.88,31.09,30.82,31.07,2482800.0,20.9133,21.0555,20.8727,21.042,2482800.0
2009-04-02 10:50:00,31.06,31.09,30.99,31.08,835100.0,21.0352,21.0555,20.9878,21.0488,835100.0
2009-04-02 11:00:00,31.08,31.19,31.07,31.13,1446700.0,21.0488,21.1233,21.042,21.0826,1446700.0
2009-04-02 11:10:00,31.13,31.3,31.12,31.29,980600.0,21.0826,21.1978,21.0759,21.191,980600.0
2009-04-02 11:20:00,31.29,31.34,31.25,31.27,1186500.0,21.191,21.2249,21.1639,21.1774,1186500.0
2009-04-02 11:30:00,31.27,31.3,31.21,31.29,1206000.0,21.1774,21.1978,21.1368,21.191,1206000.0
2009-04-02 11:40:00,31.28,31.37,31.24,31.34,2404700.0,21.1842,21.2452,21.1571,21.2249,2404700.0
2009-04-02 11:50:00,31.35,31.35,31.25,31.32,1165500.0,21.2316,21.2316,21.1639,21.2113,1165500.0
2009-04-02 12:00:00,31.32,31.35,31.23,31.34,833600.0,21.2113,21.2316,21.1504,21.2249,833600.0
2009-04-02 12:10:00,31.34,31.36,31.3,31.35,976800.0,21.2249,21.2384,21.1978,21.2316,976800.0
2009-04-02 12:20:00,31.35,31.47,31.33,31.42,644300.0,21.2316,21.3129,21.2181,21.279,644300.0
2009-04-02 12:30:00,31.43,31.46,31.39,31.41,302900.0,21.2858,21.3061,21.2587,21.2723,302900.0
2009-04-02 12:40:00,31.4,31.42,31.35,31.38,452200.0,21.2655,21.279,21.2316,21.2519,452200.0
2009-04-02 12:50:00,31.38,31.4,31.25,31.26,915600.0,21.2519,21.2655,21.1639,21.1707,915600.0
2009-04-02 13:00:00,31.26,31.28,31.17,31.2,412100.0,21.1707,21.1842,21.1097,21.13,412100.0
2009-04-02 13:10:00,31.2,31.2,31.17,31.2,305100.0,21.13,21.13,21.1097,21.13,305100.0
2009-04-02 13:20:00,31.2,31.2,31.08,31.1,979500.0,21.13,21.13,21.0488,21.0623,979500.0
2009-04-02 13:30:00,31.1,31.19,31.04,31.08,589200.0,21.0623,21.1233,21.0217,21.0488,589200.0
2009-04-02 13:40:00,31.07,31.11,31.0,31.03,961200.0,21.042,21.0691,20.9946,21.0149,961200.0
2009-04-02 13:50:00,31.03,31.08,30.96,31.02,755500.0,21.0149,21.0488,20.9675,21.0081,755500.0
2009-04-02 14:00:00,31.03,31.14,31.0,31.06,628600.0,21.0149,21.0894,20.9946,21.0352,628600.0
2009-04-02 14:10:00,31.06,31.09,31.02,31.08,307200.0,21.0352,21.0555,21.0081,21.0488,307200.0
2009-04-02 14:20:00,31.08,31.19,31.05,31.18,400800.0,21.0488,21.1233,21.0285,21.1165,400800.0
2009-04-02 14:30:00,31.18,31.26,31.17,31.26,430100.0,21.1165,21.1707,21.1097,21.1707,430100.0
2009-04-02 14:40:00,31.26,31.37,31.25,31.32,751000.0,21.1707,21.2452,21.1639,21.2113,751000.0
2009-04-02 14:50:00,31.32,31.32,31.13,31.16,325800.0,21.2113,21.2113,21.0826,21.103,325800.0
2009-04-02 15:00:00,31.17,31.23,31.0,31.04,682100.0,21.1097,21.1504,20.9946,21.0217,682100.0
2009-04-02 15:10:00,31.04,31.16,31.01,31.02,651700.0,21.0217,21.103,21.0014,21.0081,651700.0
2009-04-02 15:20:00,31.01,31.15,30.98,31.08,862400.0,21.0014,21.0962,20.981,21.0488,862400.0
2009-04-02 15:30:00,31.09,31.15,30.94,30.97,1123400.0,21.0555,21.0962,20.954,20.9743,1123400.0
2009-04-02 15:40:00,30.97,31.06,30.8,30.88,1981700.0,20.9743,21.0352,20.8591,20.9133,1981700.0
2009-04-02 15:50:00,30.89,30.89,30.68,30.83,2966800.0,20.9201,20.9201,20.7779,20.8795,2966800.0
2009-04-03 09:30:00,30.64,30.73,30.52,30.64,1326300.0,20.7508,20.8117,20.6695,20.7508,1326300.0
2009-04-03 09:40:00,30.63,30.74,30.56,30.61,1297500.0,20.744,20.8185,20.6966,20.7305,1297500.0
2009-04-03 09:50:00,30.61,30.66,30.55,30.62,803900.0,20.7305,20.7643,20.6898,20.7372,803900.0
2009-04-03 10:00:00,30.62,30.63,30.44,30.49,1138700.0,20.7372,20.744,20.6153,20.6492,1138700.0
2009-04-03 10:10:00,30.49,30.57,30.46,30.51,868100.0,20.6492,20.7034,20.6289,20.6627,868100.0
2009-04-03 10:20:00,30.5,30.61,30.47,30.57,771400.0,20.656,20.7305,20.6357,20.7034,771400.0
2009-04-03 10:30:00,30.57,30.61,30.48,30.53,429900.0,20.7034,20.7305,20.6424,20.6763,429900.0
2009-04-03 10:40:00,30.53,30.56,30.37,30.4,729600.0,20.6763,20.6966,20.5679,20.5882,729600.0
2009-04-03 10:50:00,30.41,30.54,30.39,30.53,860200.0,20.595,20.6831,20.5815,20.6763,860200.0
2009-04-03 11:00:00,30.53,30.59,30.47,30.51,616700.0,20.6763,20.7169,20.6357,20.6627,616700.0
2009-04-03 11:10:00,30.5,30.52,30.48,30.52,297900.0,20.656,20.6695,20.6424,20.6695,297900.0
2009-04-03 11:20:00,30.51,30.52,30.42,30.46,655600.0,20.6627,20.6695,20.6018,20.6289,655600.0
2009-04-03 11:30:00,30.47,30.64,30.46,30.63,814200.0,20.6357,20.7508,20.6289,20.744,814200.0
2009-04-03 11:40:00,30.62,30.72,30.5,30.71,917800.0,20.7372,20.805,20.656,20.7982,917800.0
2009-04-03 11:50:00,30.71,30.75,30.67,30.75,535200.0,20.7982,20.8253,20.7711,20.8253,535200.0
2009-04-03 12:00:00,30.75,30.81,30.74,30.76,524100.0,20.8253,20.8659,20.8185,20.8321,524100.0
2009-04-03 12:10:00,30.77,30.86,30.75,30.79,804300.0,20.8388,20.8998,20.8253,20.8524,804300.0
2009-04-03 12:20:00,30.8,30.84,30.75,30.81,505100.0,20.8591,20.8862,20.8253,20.8659,505100.0
2009-04-03 12:30:00,30.82,30.89,30.76,30.84,581300.0,20.8727,20.9201,20.8321,20.8862,581300.0
2009-04-03 12:40:00,30.83,30.87,30.76,30.78,706100.0,20.8795,20.9065,20.8321,20.8456,706100.0
2009-04-03 12:50:00,30.78,30.82,30.76,30.81,169700.0,20.8456,20.8727,20.8321,20.8659,169700.0
2009-04-03 13:00:00,30.8,30.86,30.72,30.74,342600.0,20.8591,20.8998,20.805,20.8185,342600.0
2009-04-03 13:10:00,30.75,30.79,30.73,30.78,270000.0,20.8253,20.8524,20.8117,20.8456,270000.0
2009-04-03 13:20:00,30.78,30.79,30.73,30.78,349900.0,20.8456,20.8524,20.8117,20.8456,349900.0
2009-04-03 13:30:00,30.78,30.81,30.75,30.75,180400.0,20.8456,20.8659,20.8253,20.8253,180400.0
2009-04-03 13:40:00,30.76,30.77,30.69,30.74,324200.0,20.8321,20.8388,20.7846,20.8185,324200.0
2009-04-03 13:50:00,30.75,30.85,30.71,30.82,375600.0,20.8253,20.893,20.7982,20.8727,375600.0
2009-04-03 14:00:00,30.83,30.85,30.75,30.79,256000.0,20.8795,20.893,20.8253,20.8524,256000.0
2009-04-03 14:10:00,30.8,30.88,30.79,30.85,317600.0,20.8591,20.9133,20.8524,20.893,317600.0
2009-04-03 14:20:00,30.85,31.01,30.85,30.99,686600.0,20.893,21.0014,20.893,20.9878,686600.0
2009-04-03 14:30:00,31.0,31.03,30.96,31.01,932800.0,20.9946,21.0149,20.9675,21.0014,932800.0
2009-04-03 14:40:00,31.0,31.02,30.89,30.89,714100.0,20.9946,21.0081,20.9201,20.9201,714100.0
2009-04-03 14:50:00,30.89,30.95,30.88,30.93,457900.0,20.9201,20.9607,20.9133,20.9472,457900.0
2009-04-03 15:00:00,30.92,30.94,30.76,30.78,387400.0,20.9404,20.954,20.8321,20.8456,387400.0
2009-04-03 15:10:00,30.78,30.83,30.73,30.8,380500.0,20.8456,20.8795,20.8117,20.8591,380500.0
2009-04-03 15:20:00,30.8,30.85,30.73,30.76,892000.0,20.8591,20.893,20.8117,20.8321,892000.0
2009-04-03 15:30:00,30.76,30.81,30.58,30.62,1082200.0,20.8321,20.8659,20.7101,20.7372,1082200.0
2009-04-03 15:40:00,30.62,30.85,30.62,30.76,937200.0,20.7372,20.893,20.7372,20.8321,937200.0
2009-04-03 15:50:00,30.77,30.97,30.42,30.94,1167500.0,20.8388,20.9743,20.6018,20.954,1167500.0
2009-04-06 09:30:00,30.79,30.92,30.53,30.66,2243300.0,20.8524,20.9404,20.6763,20.7643,2243300.0
2009-04-06 09:40:00,30.66,30.69,30.56,30.58,1494000.0,20.7643,20.7846,20.6966,20.7101,1494000.0
2009-04-06 09:50:00,30.59,30.69,30.54,30.66,838800.0,20.7169,20.7846,20.6831,20.7643,838800.0
2009-04-06 10:00:00,30.66,30.84,30.65,30.83,544500.0,20.7643,20.8862,20.7576,20.8795,544500.0
2009-04-06 10:10:00,30.83,30.84,30.69,30.74,638800.0,20.8795,20.8862,20.7846,20.8185,638800.0
2009-04-06 10:20:00,30.74,30.74,30.57,30.57,552200.0,20.8185,20.8185,20.7034,20.7034,552200.0
2009-04-06 10:30:00,30.58,30.61,30.54,30.56,660800.0,20.7101,20.7305,20.6831,20.6966,660800.0
2009-04-06 10:40:00,30.56,30.65,30.53,30.6,542400.0,20.6966,20.7576,20.6763,20.7237,542400.0
2009-04-06 10:50:00,30.6,30.66,30.59,30.61,362700.0,20.7237,20.7643,20.7169,20.7305,362700.0
2009-04-06 11:00:00,30.61,30.62,30.47,30.54,452900.0,20.7305,20.7372,20.6357,20.6831,452900.0
2009-04-06 11:10:00,30.54,30.57,30.51,30.56,383800.0,20.6831,20.7034,20.6627,20.6966,383800.0
2009-04-06 11:20:00,30.55,30.59,30.52,30.59,442900.0,20.6898,20.7169,20.6695,20.7169,442900.0
2009-04-06 11:30:00,30.58,30.64,30.53,30.54,366500.0,20.7101,20.7508,20.6763,20.6831,366500.0
2009-04-06 11:40:00,30.55,30.55,30.47,30.5,382500.0,20.6898,20.6898,20.6357,20.656,382500.0
2009-04-06 11:50:00,30.5,30.51,30.39,30.42,599100.0,20.656,20.6627,20.5815,20.6018,599100.0
2009-04-06 12:00:00,30.42,30.47,30.4,30.47,163600.0,20.6018,20.6357,20.5882,20.6357,163600.0
2009-04-06 12:10:00,30.47,30.49,30.4,30.4,195000.0,20.6357,20.6492,20.5882,20.5882,195000.0
2009-04-06 12:20:00,30.4,30.42,30.35,30.41,244200.0,20.5882,20.6018,20.5544,20.595,244200.0
2009-04-06 12:30:00,30.4,30.41,30.33,30.36,420500.0,20.5882,20.595,20.5408,20.5612,420500.0
2009-04-06 12:40:00,30.35,30.43,30.35,30.42,332000.0,20.5544,20.6086,20.5544,20.6018,332000.0
2009-04-06 12:50:00,30.42,30.5,30.35,30.5,215500.0,20.6018,20.656,20.5544,20.656,215500.0
2009-04-06 13:00:00,30.5,30.54,30.44,30.45,184200.0,20.656,20.6831,20.6153,20.6221,184200.0
2009-04-06 13:10:00,30.45,30.85,30.43,30.44,232500.0,20.6221,20.893,20.6086,20.6153,232500.0
2009-04-06 13:20:00,30.45,30.5,30.37,30.38,423100.0,20.6221,20.656,20.5679,20.5747,423100.0
2009-04-06 13:30:00,30.39,30.4,30.35,30.37,339200.0,20.5815,20.5882,20.5544,20.5679,339200.0
2009-04-06 13:40:00,30.38,30.55,30.36,30.53,236600.0,20.5747,20.6898,20.5612,20.6763,236600.0
2009-04-06 13:50:00,30.53,30.54,30.35,30.51,339400.0,20.6763,20.6831,20.5544,20.6627,339400.0
2009-04-06 14:00:00,30.5,30.58,30.49,30.58,989500.0,20.656,20.7101,20.6492,20.7101,989500.0
2009-04-06 14:10:00,30.58,30.61,30.51,30.54,429400.0,20.7101,20.7305,20.6627,20.6831,429400.0
2009-04-06 14:20:00,30.54,30.66,30.52,30.64,385500.0,20.6831,20.7643,20.6695,20.7508,385500.0
2009-04-06 14:30:00,30.64,30.66,30.49,30.5,353500.0,20.7508,20.7643,20.6492,20.656,353500.0
2009-04-06 14:40:00,30.51,30.59,30.45,30.56,565800.0,20.6627,20.7169,20.6221,20.6966,565800.0
2009-04-06 14:50:00,30.56,30.74,30.55,30.68,621500.0,20.6966,20.8185,20.6898,20.7779,621500.0
2009-04-06 15:00:00,30.67,30.71,30.64,30.66,405600.0,20.7711,20.7982,20.7508,20.7643,405600.0
2009-04-06 15:10:00,30.66,30.82,30.64,30.8,429900.0,20.7643,20.8727,20.7508,20.8591,429900.0
2009-04-06 15:20:00,30.81,30.84,30.69,30.72,492000.0,20.8659,20.8862,20.7846,20.805,492000.0
2009-04-06 15:30:00,30.73,30.85,30.69,30.7,882100.0,20.8117,20.893,20.7846,20.7914,882100.0
2009-04-06 15:40:00,30.71,30.81,30.7,30.78,660800.0,20.7982,20.8659,20.7914,20.8456,660800.0
2009-04-06 15:50:00,30.78,30.99,30.78,30.93,1596800.0,20.8456,20.9878,20.8456,20.9472,1596800.0
2009-04-07 09:30:00,30.38,30.43,30.18,30.2,1439300.0,20.5747,20.6086,20.4393,20.4528,1439300.0
2009-04-07 09:40:00,30.19,30.35,30.11,30.2,929100.0,20.446,20.5544,20.3918,20.4528,929100.0
2009-04-07 09:50:00,30.19,30.32,30.15,30.32,729800.0,20.446,20.5341,20.4189,20.5341,729800.0
2009-04-07 10:00:00,30.31,30.34,30.23,30.25,441500.0,20.5273,20.5476,20.4731,20.4867,441500.0
2009-04-07 10:10:00,30.26,30.37,30.25,30.34,658200.0,20.4934,20.5679,20.4867,20.5476,658200.0
2009-04-07 10:20:00,30.34,30.5,30.33,30.49,1108900.0,20.5476,20.656,20.5408,20.6492,1108900.0
2009-04-07 10:30:00,30.49,30.63,30.47,30.62,1103800.0,20.6492,20.744,20.6357,20.7372,1103800.0
2009-04-07 10:40:00,30.62,30.67,30.54,30.65,660600.0,20.7372,20.7711,20.6831,20.7576,660600.0
2009-04-07 10:50:00,30.65,30.67,30.55,30.57,841400.0,20.7576,20.7711,20.6898,20.7034,841400.0
2009-04-07 11:00:00,30.57,30.64,30.53,30.55,245500.0,20.7034,20.7508,20.6763,20.6898,245500.0
2009-04-07 11:10:00,30.55,30.57,30.49,30.51,199700.0,20.6898,20.7034,20.6492,20.6627,199700.0
2009-04-07 11:20:00,30.51,30.58,30.49,30.54,224700.0,20.6627,20.7101,20.6492,20.6831,224700.0
2009-04-07 11:30:00,30.54,30.63,30.51,30.53,365400.0,20.6831,20.744,20.6627,20.6763,365400.0
2009-04-07 11:40:00,30.53,30.54,30.49,30.52,513300.0,20.6763,20.6831,20.6492,20.6695,513300.0
2009-04-07 11:50:00,30.52,30.55,30.48,30.51,155400.0,20.6695,20.6898,20.6424,20.6627,155400.0
2009-04-07 12:00:00,30.51,30.55,30.47,30.49,387500.0,20.6627,20.6898,20.6357,20.6492,387500.0
2009-04-07 12:10:00,30.49,30.59,30.47,30.59,361000.0,20.6492,20.7169,20.6357,20.7169,361000.0
2009-04-07 12:20:00,30.59,30.61,30.4,30.43,1316300.0,20.7169,20.7305,20.5882,20.6086,1316300.0
2009-04-07 12:30:00,30.42,30.46,30.4,30.4,277700.0,20.6018,20.6289,20.5882,20.5882,277700.0
2009-04-07 12:40:00,30.41,30.48,30.4,30.48,167000.0,20.595,20.6424,20.5882,20.6424,167000.0
2009-04-07 12:50:00,30.48,30.5,30.47,30.49,98800.0,20.6424,20.656,20.6357,20.6492,98800.0
2009-04-07 13:00:00,30.48,30.49,30.37,30.37,319100.0,20.6424,20.6492,20.5679,20.5679,319100.0
2009-04-07 13:10:00,30.37,30.37,30.27,30.28,392300.0,20.5679,20.5679,20.5002,20.507,392300.0
2009-04-07 13:20:00,30.28,30.29,30.24,30.26,76600.0,20.507,20.5137,20.4799,20.4934,76600.0
2009-04-07 13:30:00,30.25,30.25,30.16,30.17,221000.0,20.4867,20.4867,20.4257,20.4325,221000.0
2009-04-07 13:40:00,30.16,30.26,30.16,30.24,241700.0,20.4257,20.4934,20.4257,20.4799,241700.0
2009-04-07 13:50:00,30.23,30.29,30.16,30.2,886000.0,20.4731,20.5137,20.4257,20.4528,886000.0
2009-04-07 14:00:00,30.2,30.21,30.12,30.19,612700.0,20.4528,20.4596,20.3986,20.446,612700.0
2009-04-07 14:10:00,30.18,30.26,30.17,30.18,454200.0,20.4393,20.4934,20.4325,20.4393,454200.0
2009-04-07 14:20:00,30.18,30.27,30.15,30.18,588500.0,20.4393,20.5002,20.4189,20.4393,588500.0
2009-04-07 14:30:00,30.19,30.2,30.13,30.14,622400.0,20.446,20.4528,20.4054,20.4122,622400.0
2009-04-07 14:40:00,30.14,30.19,30.11,30.18,247900.0,20.4122,20.446,20.3918,20.4393,247900.0
2009-04-07 14:50:00,30.18,30.26,30.17,30.26,220200.0,20.4393,20.4934,20.4325,20.4934,220200.0
2009-04-07 15:00:00,30.25,30.28,30.2,30.25,326400.0,20.4867,20.507,20.4528,20.4867,326400.0
2009-04-07 15:10:00,30.25,30.41,30.25,30.38,293900.0,20.4867,20.595,20.4867,20.5747,293900.0
2009-04-07 15:20:00,30.38,30.39,30.32,30.33,281800.0,20.5747,20.5815,20.5341,20.5408,281800.0
2009-04-07 15:30:00,30.33,30.42,30.32,30.39,480900.0,20.5408,20.6018,20.5341,20.5815,480900.0
2009-04-07 15:40:00,30.38,30.51,30.34,30.37,1607500.0,20.5747,20.6627,20.5476,20.5679,1607500.0
2009-04-07 15:50:00,30.37,30.4,30.17,30.28,3006800.0,20.5679,20.5882,20.4325,20.507,3006800.0
2009-04-08 09:30:00,30.47,30.61,30.44,30.48,1870800.0,20.6357,20.7305,20.6153,20.6424,1870800.0
2009-04-08 09:40:00,30.49,30.65,30.43,30.6,1039600.0,20.6492,20.7576,20.6086,20.7237,1039600.0
2009-04-08 09:50:00,30.6,30.61,30.55,30.57,541900.0,20.7237,20.7305,20.6898,20.7034,541900.0
2009-04-08 10:00:00,30.57,30.58,30.35,30.35,895100.0,20.7034,20.7101,20.5544,20.5544,895100.0
2009-04-08 10:10:00,30.35,30.55,30.27,30.28,790100.0,20.5544,20.6898,20.5002,20.507,790100.0
2009-04-08 10:20:00,30.29,30.31,30.15,30.16,694100.0,20.5137,20.5273,20.4189,20.4257,694100.0
2009-04-08 10:30:00,30.17,30.2,30.12,30.16,622500.0,20.4325,20.4528,20.3986,20.4257,622500.0
2009-04-08 10:40:00,30.15,30.4,30.15,30.23,580300.0,20.4189,20.5882,20.4189,20.4731,580300.0
2009-04-08 10:50:00,30.23,30.26,30.17,30.26,718100.0,20.4731,20.4934,20.4325,20.4934,718100.0
2009-04-08 11:00:00,30.25,30.41,30.25,30.37,622900.0,20.4867,20.595,20.4867,20.5679,622900.0
2009-04-08 11:10:00,30.37,30.41,30.35,30.35,455400.0,20.5679,20.595,20.5544,20.5544,455400.0
2009-04-08 11:20:00,30.35,30.4,30.35,30.37,410900.0,20.5544,20.5882,20.5544,20.5679,410900.0
2009-04-08 11:30:00,30.37,30.53,30.35,30.5,603100.0,20.5679,20.6763,20.5544,20.656,603100.0
2009-04-08 11:40:00,30.51,30.55,30.45,30.51,278100.0,20.6627,20.6898,20.6221,20.6627,278100.0
2009-04-08 11:50:00,30.52,30.55,30.48,30.5,296700.0,20.6695,20.6898,20.6424,20.656,296700.0
2009-04-08 12:00:00,30.5,30.53,30.46,30.51,297400.0,20.656,20.6763,20.6289,20.6627,297400.0
2009-04-08 12:10:00,30.51,30.53,30.45,30.48,195600.0,20.6627,20.6763,20.6221,20.6424,195600.0
2009-04-08 12:20:00,30.48,30.57,30.46,30.53,213800.0,20.6424,20.7034,20.6289,20.6763,213800.0
2009-04-08 12:30:00,30.52,30.56,30.49,30.54,344000.0,20.6695,20.6966,20.6492,20.6831,344000.0
2009-04-08 12:40:00,30.54,30.68,30.54,30.65,902000.0,20.6831,20.7779,20.6831,20.7576,902000.0
2009-04-08 12:50:00,30.65,30.72,30.63,30.69,575400.0,20.7576,20.805,20.744,20.7846,575400.0
2009-04-08 13:00:00,30.69,30.7,30.63,30.64,196600.0,20.7846,20.7914,20.744,20.7508,196600.0
2009-04-08 13:10:00,30.65,30.66,30.6,30.6,197100.0,20.7576,20.7643,20.7237,20.7237,197100.0
2009-04-08 13:20:00,30.61,30.64,30.59,30.61,389300.0,20.7305,20.7508,20.7169,20.7305,389300.0
2009-04-08 13:30:00,30.61,30.65,30.53,30.54,293300.0,20.7305,20.7576,20.6763,20.6831,293300.0
2009-04-08 13:40:00,30.54,30.6,30.54,30.59,232700.0,20.6831,20.7237,20.6831,20.7169,232700.0
2009-04-08 13:50:00,30.59,30.6,30.54,30.58,122100.0,20.7169,20.7237,20.6831,20.7101,122100.0
2009-04-08 14:00:00,30.57,30.59,30.42,30.43,326700.0,20.7034,20.7169,20.6018,20.6086,326700.0
2009-04-08 14:10:00,30.43,30.49,30.38,30.41,225300.0,20.6086,20.6492,20.5747,20.595,225300.0
2009-04-08 14:20:00,30.41,30.43,30.33,30.39,214400.0,20.595,20.6086,20.5408,20.5815,214400.0
2009-04-08 14:30:00,30.38,30.43,30.33,30.33,428400.0,20.5747,20.6086,20.5408,20.5408,428400.0
2009-04-08 14:40:00,30.33,30.4,30.27,30.35,454800.0,20.5408,20.5882,20.5002,20.5544,454800.0
2009-04-08 14:50:00,30.36,30.36,30.24,30.28,427600.0,20.5612,20.5612,20.4799,20.507,427600.0
2009-04-08 15:00:00,30.28,30.29,30.18,30.23,244100.0,20.507,20.5137,20.4393,20.4731,244100.0
2009-04-08 15:10:00,30.23,30.34,30.19,30.32,306700.0,20.4731,20.5476,20.446,20.5341,306700.0
2009-04-08 15:20:00,30.32,30.43,30.29,30.36,402600.0,20.5341,20.6086,20.5137,20.5612,402600.0
2009-04-08 15:30:00,30.37,30.52,30.36,30.52,620800.0,20.5679,20.6695,20.5612,20.6695,620800.0
2009-04-08 15:40:00,30.51,30.56,30.45,30.51,517700.0,20.6627,20.6966,20.6221,20.6627,517700.0
2009-04-08 15:50:00,30.52,30.55,30.41,30.51,1722900.0,20.6695,20.6898,20.595,20.6627,1722900.0
2009-04-09 09:30:00,31.72,31.77,31.55,31.56,1092100.0,21.4822,21.5161,21.3671,21.3738,1092100.0
2009-04-09 09:40:00,31.56,31.64,31.52,31.59,753200.0,21.3738,21.428,21.3468,21.3942,753200.0
2009-04-09 09:50:00,31.59,31.75,31.59,31.73,680200.0,21.3942,21.5025,21.3942,21.489,680200.0
2009-04-09 10:00:00,31.73,31.8,31.73,31.75,717100.0,21.489,21.5364,21.489,21.5025,717100.0
2009-04-09 10:10:00,31.75,31.79,31.71,31.71,416500.0,21.5025,21.5296,21.4754,21.4754,416500.0
2009-04-09 10:20:00,31.71,31.79,31.7,31.77,547900.0,21.4754,21.5296,21.4687,21.5161,547900.0
2009-04-09 10:30:00,31.77,31.78,31.69,31.72,708600.0,21.5161,21.5228,21.4619,21.4822,708600.0
2009-04-09 10:40:00,31.72,31.72,31.64,31.7,336900.0,21.4822,21.4822,21.428,21.4687,336900.0
2009-04-09 10:50:00,31.7,31.71,31.66,31.68,322700.0,21.4687,21.4754,21.4416,21.4551,322700.0
2009-04-09 11:00:00,31.68,31.7,31.65,31.68,295100.0,21.4551,21.4687,21.4348,21.4551,295100.0
2009-04-09 11:10:00,31.68,31.71,31.65,31.7,482700.0,21.4551,21.4754,21.4348,21.4687,482700.0
2009-04-09 11:20:00,31.7,31.71,31.57,31.58,487700.0,21.4687,21.4754,21.3806,21.3874,487700.0
2009-04-09 11:30:00,31.58,31.61,31.56,31.58,257500.0,21.3874,21.4077,21.3738,21.3874,257500.0
2009-04-09 11:40:00,31.59,31.6,31.49,31.6,400500.0,21.3942,21.4009,21.3264,21.4009,400500.0
2009-04-09 11:50:00,31.6,31.69,31.59,31.69,376200.0,21.4009,21.4619,21.3942,21.4619,376200.0
2009-04-09 12:00:00,31.69,31.71,31.62,31.68,784600.0,21.4619,21.4754,21.4145,21.4551,784600.0
2009-04-09 12:10:00,31.67,31.7,31.63,31.67,502300.0,21.4483,21.4687,21.4213,21.4483,502300.0
2009-04-09 12:20:00,31.66,31.7,31.63,31.68,381000.0,21.4416,21.4687,21.4213,21.4551,381000.0
2009-04-09 12:30:00,31.67,31.72,31.67,31.7,333300.0,21.4483,21.4822,21.4483,21.4687,333300.0
2009-04-09 12:40:00,31.7,31.71,31.66,31.69,276300.0,21.4687,21.4754,21.4416,21.4619,276300.0
2009-04-09 12:50:00,31.69,31.7,31.65,31.67,182300.0,21.4619,21.4687,21.4348,21.4483,182300.0
2009-04-09 13:00:00,31.67,31.73,31.65,31.73,241800.0,21.4483,21.489,21.4348,21.489,241800.0
2009-04-09 13:10:00,31.73,31.73,31.67,31.69,184200.0,21.489,21.489,21.4483,21.4619,184200.0
2009-04-09 13:20:00,31.69,31.79,31.67,31.7,1024500.0,21.4619,21.5296,21.4483,21.4687,1024500.0
2009-04-09 13:30:00,31.69,31.72,31.65,31.65,237800.0,21.4619,21.4822,21.4348,21.4348,237800.0
2009-04-09 13:40:00,31.65,31.7,31.63,31.69,276200.0,21.4348,21.4687,21.4213,21.4619,276200.0
2009-04-09 13:50:00,31.69,31.71,31.66,31.7,214000.0,21.4619,21.4754,21.4416,21.4687,214000.0
2009-04-09 14:00:00,31.7,31.71,31.66,31.69,162600.0,21.4687,21.4754,21.4416,21.4619,162600.0
2009-04-09 14:10:00,31.7,31.72,31.59,31.63,320800.0,21.4687,21.4822,21.3942,21.4213,320800.0
2009-04-09 14:20:00,31.64,31.69,31.62,31.66,202400.0,21.428,21.4619,21.4145,21.4416,202400.0
2009-04-09 14:30:00,31.65,31.75,31.65,31.74,441100.0,21.4348,21.5025,21.4348,21.4958,441100.0
2009-04-09 14:40:00,31.74,31.77,31.71,31.76,414200.0,21.4958,21.5161,21.4754,21.5093,414200.0
2009-04-09 14:50:00,31.76,31.78,31.73,31.76,444200.0,21.5093,21.5228,21.489,21.5093,444200.0
2009-04-09 15:00:00,31.76,31.77,31.72,31.75,312200.0,21.5093,21.5161,21.4822,21.5025,312200.0
2009-04-09 15:10:00,31.75,31.77,31.68,31.76,412500.0,21.5025,21.5161,21.4551,21.5093,412500.0
2009-04-09 15:20:00,31.76,31.8,31.7,31.75,512000.0,21.5093,21.5364,21.4687,21.5025,512000.0
2009-04-09 15:30:00,31.75,31.78,31.7,31.75,379200.0,21.5025,21.5228,21.4687,21.5025,379200.0
2009-04-09 15:40:00,31.74,31.79,31.65,31.74,1375100.0,21.4958,21.5296,21.4348,21.4958,1375100.0
2009-04-09 15:50:00,31.74,31.88,31.7,31.83,2682000.0,21.4958,21.5906,21.4687,21.5567,2682000.0
2009-04-13 09:30:00,31.97,32.08,31.78,31.89,2086500.0,21.6515,21.726,21.5228,21.5973,2086500.0
2009-04-13 09:40:00,31.89,31.91,31.79,31.87,534000.0,21.5973,21.6109,21.5296,21.5838,534000.0
2009-04-13 09:50:00,31.87,31.9,31.77,31.81,365900.0,21.5838,21.6041,21.5161,21.5432,365900.0
2009-04-13 10:00:00,31.81,31.89,31.77,31.88,930500.0,21.5432,21.5973,21.5161,21.5906,930500.0
2009-04-13 10:10:00,31.88,32.0,31.88,31.97,551100.0,21.5906,21.6718,21.5906,21.6515,551100.0
2009-04-13 10:20:00,31.96,32.0,31.96,31.98,366300.0,21.6447,21.6718,21.6447,21.6583,366300.0
2009-04-13 10:30:00,31.98,31.99,31.89,31.92,370500.0,21.6583,21.6651,21.5973,21.6177,370500.0
2009-04-13 10:40:00,31.91,31.95,31.87,31.93,403500.0,21.6109,21.638,21.5838,21.6244,403500.0
2009-04-13 10:50:00,31.94,32.0,31.88,31.96,703400.0,21.6312,21.6718,21.5906,21.6447,703400.0
2009-04-13 11:00:00,31.96,31.96,31.83,31.85,286900.0,21.6447,21.6447,21.5567,21.5702,286900.0
2009-04-13 11:10:00,31.85,31.91,31.85,31.87,201400.0,21.5702,21.6109,21.5702,21.5838,201400.0
2009-04-13 11:20:00,31.87,31.98,31.85,31.95,243400.0,21.5838,21.6583,21.5702,21.638,243400.0
2009-04-13 11:30:00,31.96,31.96,31.91,31.91,113300.0,21.6447,21.6447,21.6109,21.6109,113300.0
2009-04-13 11:40:00,31.92,31.96,31.88,31.93,243800.0,21.6177,21.6447,21.5906,21.6244,243800.0
2009-04-13 11:50:00,31.93,31.93,31.84,31.91,253100.0,21.6244,21.6244,21.5635,21.6109,253100.0
2009-04-13 12:00:00,31.92,31.98,31.9,31.94,162400.0,21.6177,21.6583,21.6041,21.6312,162400.0
2009-04-13 12:10:00,31.94,32.0,31.94,32.0,186300.0,21.6312,21.6718,21.6312,21.6718,186300.0
2009-04-13 12:20:00,31.99,32.0,31.97,31.99,135300.0,21.6651,21.6718,21.6515,21.6651,135300.0
2009-04-13 12:30:00,31.99,32.06,31.98,32.02,186500.0,21.6651,21.7125,21.6583,21.6854,186500.0
2009-04-13 12:40:00,32.01,32.06,32.0,32.06,143800.0,21.6786,21.7125,21.6718,21.7125,143800.0
2009-04-13 12:50:00,32.05,32.15,32.04,32.13,386300.0,21.7057,21.7734,21.6989,21.7599,386300.0
2009-04-13 13:00:00,32.13,32.14,32.03,32.04,263100.0,21.7599,21.7667,21.6922,21.6989,263100.0
2009-04-13 13:10:00,32.03,32.09,32.02,32.09,268400.0,21.6922,21.7328,21.6854,21.7328,268400.0
2009-04-13 13:20:00,32.1,32.19,32.1,32.16,401500.0,21.7396,21.8005,21.7396,21.7802,401500.0
2009-04-13 13:30:00,32.16,32.23,32.16,32.18,248400.0,21.7802,21.8276,21.7802,21.7937,248400.0
2009-04-13 13:40:00,32.18,32.24,32.17,32.22,307600.0,21.7937,21.8344,21.787,21.8208,307600.0
2009-04-13 13:50:00,32.22,32.34,32.22,32.34,519900.0,21.8208,21.9021,21.8208,21.9021,519900.0
2009-04-13 14:00:00,32.34,32.4,32.32,32.33,562700.0,21.9021,21.9427,21.8886,21.8953,562700.0
2009-04-13 14:10:00,32.34,32.35,32.24,32.3,455100.0,21.9021,21.9089,21.8344,21.875,455100.0
2009-04-13 14:20:00,32.31,32.34,32.26,32.3,339900.0,21.8818,21.9021,21.8479,21.875,339900.0
2009-04-13 14:30:00,32.31,32.41,32.3,32.4,658700.0,21.8818,21.9495,21.875,21.9427,658700.0
2009-04-13 14:40:00,32.4,32.43,32.25,32.27,442000.0,21.9427,21.9631,21.8411,21.8547,442000.0
2009-04-13 14:50:00,32.26,32.36,32.25,32.29,414300.0,21.8479,21.9156,21.8411,21.8682,414300.0
2009-04-13 15:00:00,32.29,32.44,32.24,32.38,336700.0,21.8682,21.9698,21.8344,21.9292,336700.0
2009-04-13 15:10:00,32.38,32.49,32.36,32.47,749500.0,21.9292,22.0037,21.9156,21.9901,749500.0
2009-04-13 15:20:00,32.47,32.5,32.42,32.46,602100.0,21.9901,22.0105,21.9563,21.9834,602100.0
2009-04-13 15:30:00,32.45,32.48,32.36,32.39,1182700.0,21.9766,21.9969,21.9156,21.936,1182700.0
2009-04-13 15:40:00,32.39,32.48,32.34,32.35,1333700.0,21.936,21.9969,21.9021,21.9089,1333700.0
2009-04-13 15:50:00,32.36,32.41,32.15,32.16,1869100.0,21.9156,21.9495,21.7734,21.7802,1869100.0
2009-04-14 09:30:00,32.19,32.3,32.09,32.17,1525500.0,21.8005,21.875,21.7328,21.787,1525500.0
2009-04-14 09:40:00,32.17,32.18,31.93,32.04,1851600.0,21.787,21.7937,21.6244,21.6989,1851600.0
2009-04-14 09:50:00,32.04,32.23,32.03,32.22,852300.0,21.6989,21.8276,21.6922,21.8208,852300.0
2009-04-14 10:00:00,32.22,32.45,32.18,32.2,1074100.0,21.8208,21.9766,21.7937,21.8073,1074100.0
2009-04-14 10:10:00,32.2,32.35,32.19,32.34,658400.0,21.8073,21.9089,21.8005,21.9021,658400.0
2009-04-14 10:20:00,32.33,32.48,32.32,32.47,909400.0,21.8953,21.9969,21.8886,21.9901,909400.0
2009-04-14 10:30:00,32.47,32.6,32.1,32.55,996600.0,21.9901,22.0782,21.7396,22.0443,996600.0
2009-04-14 10:40:00,32.55,32.58,32.49,32.55,716200.0,22.0443,22.0646,22.0037,22.0443,716200.0
2009-04-14 10:50:00,32.55,32.55,32.51,32.53,319500.0,22.0443,22.0443,22.0172,22.0308,319500.0
2009-04-14 11:00:00,32.52,32.58,32.43,32.45,714300.0,22.024,22.0646,21.9631,21.9766,714300.0
2009-04-14 11:10:00,32.45,32.45,32.4,32.4,297400.0,21.9766,21.9766,21.9427,21.9427,297400.0
2009-04-14 11:20:00,32.41,32.41,32.33,32.34,420000.0,21.9495,21.9495,21.8953,21.9021,420000.0
2009-04-14 11:30:00,32.33,32.47,32.33,32.45,759200.0,21.8953,21.9901,21.8953,21.9766,759200.0
2009-04-14 11:40:00,32.46,32.54,32.45,32.49,306700.0,21.9834,22.0375,21.9766,22.0037,306700.0
2009-04-14 11:50:00,32.5,32.5,32.45,32.47,277000.0,22.0105,22.0105,21.9766,21.9901,277000.0
2009-04-14 12:00:00,32.47,32.47,32.38,32.38,290500.0,21.9901,21.9901,21.9292,21.9292,290500.0
2009-04-14 12:10:00,32.38,32.38,32.27,32.33,343200.0,21.9292,21.9292,21.8547,21.8953,343200.0
2009-04-14 12:20:00,32.33,32.39,32.31,32.37,249200.0,21.8953,21.936,21.8818,21.9224,249200.0
2009-04-14 12:30:00,32.37,32.39,32.32,32.35,237100.0,21.9224,21.936,21.8886,21.9089,237100.0
2009-04-14 12:40:00,32.35,32.35,32.04,32.06,870000.0,21.9089,21.9089,21.6989,21.7125,870000.0
2009-04-14 12:50:00,32.06,32.09,31.99,32.04,553800.0,21.7125,21.7328,21.6651,21.6989,553800.0
2009-04-14 13:00:00,32.03,32.04,31.96,31.98,416100.0,21.6922,21.6989,21.6447,21.6583,416100.0
2009-04-14 13:10:00,31.99,32.07,31.95,32.02,914200.0,21.6651,21.7192,21.638,21.6854,914200.0
2009-04-14 13:20:00,32.02,32.03,31.94,32.02,694500.0,21.6854,21.6922,21.6312,21.6854,694500.0
2009-04-14 13:30:00,32.01,32.1,32.01,32.03,497900.0,21.6786,21.7396,21.6786,21.6922,497900.0
2009-04-14 13:40:00,32.04,32.08,32.0,32.01,203600.0,21.6989,21.726,21.6718,21.6786,203600.0
2009-04-14 13:50:00,32.0,32.05,31.98,32.05,335600.0,21.6718,21.7057,21.6583,21.7057,335600.0
2009-04-14 14:00:00,32.04,32.05,31.98,32.0,269800.0,21.6989,21.7057,21.6583,21.6718,269800.0
2009-04-14 14:10:00,31.99,32.1,31.95,32.08,254700.0,21.6651,21.7396,21.638,21.726,254700.0
2009-04-14 14:20:00,32.08,32.17,32.05,32.16,289500.0,21.726,21.787,21.7057,21.7802,289500.0
2009-04-14 14:30:00,32.16,32.17,32.11,32.17,264600.0,21.7802,21.787,21.7463,21.787,264600.0
2009-04-14 14:40:00,32.17,32.19,32.11,32.15,244400.0,21.787,21.8005,21.7463,21.7734,244400.0
2009-04-14 14:50:00,32.15,32.21,32.07,32.21,398500.0,21.7734,21.8141,21.7192,21.8141,398500.0
2009-04-14 15:00:00,32.21,32.29,32.2,32.22,708200.0,21.8141,21.8682,21.8073,21.8208,708200.0
2009-04-14 15:10:00,32.22,32.31,32.18,32.3,359200.0,21.8208,21.8818,21.7937,21.875,359200.0
2009-04-14 15:20:00,32.3,32.32,32.13,32.17,484500.0,21.875,21.8886,21.7599,21.787,484500.0
2009-04-14 15:30:00,32.16,32.21,32.07,32.09,364400.0,21.7802,21.8141,21.7192,21.7328,364400.0
2009-04-14 15:40:00,32.1,32.2,32.06,32.11,878300.0,21.7396,21.8073,21.7125,21.7463,878300.0
2009-04-14 15:50:00,32.11,32.16,32.01,32.07,2203300.0,21.7463,21.7802,21.6786,21.7192,2203300.0
2009-04-15 09:30:00,32.5,32.57,32.45,32.57,1388400.0,22.0105,22.0579,21.9766,22.0579,1388400.0
2009-04-15 09:40:00,32.57,32.65,32.5,32.62,1374800.0,22.0579,22.112,22.0105,22.0917,1374800.0
2009-04-15 09:50:00,32.62,32.7,32.55,32.67,1726900.0,22.0917,22.1459,22.0443,22.1256,1726900.0
2009-04-15 10:00:00,32.67,32.77,32.63,32.77,1723600.0,22.1256,22.1933,22.0985,22.1933,1723600.0
2009-04-15 10:10:00,32.77,32.89,32.75,32.75,863900.0,22.1933,22.2746,22.1798,22.1798,863900.0
2009-04-15 10:20:00,32.75,32.79,32.73,32.75,314400.0,22.1798,22.2069,22.1662,22.1798,314400.0
2009-04-15 10:30:00,32.74,32.77,32.67,32.74,821000.0,22.173,22.1933,22.1256,22.173,821000.0
2009-04-15 10:40:00,32.75,32.8,32.68,32.7,789700.0,22.1798,22.2136,22.1324,22.1459,789700.0
2009-04-15 10:50:00,32.71,32.71,32.63,32.68,330900.0,22.1527,22.1527,22.0985,22.1324,330900.0
2009-04-15 11:00:00,32.68,32.72,32.64,32.67,382800.0,22.1324,22.1595,22.1053,22.1256,382800.0
2009-04-15 11:10:00,32.66,32.68,32.57,32.61,660000.0,22.1188,22.1324,22.0579,22.085,660000.0
2009-04-15 11:20:00,32.62,32.75,32.61,32.71,510500.0,22.0917,22.1798,22.085,22.1527,510500.0
2009-04-15 11:30:00,32.7,32.85,32.7,32.8,468700.0,22.1459,22.2475,22.1459,22.2136,468700.0
2009-04-15 11:40:00,32.81,32.84,32.76,32.8,211900.0,22.2204,22.2407,22.1865,22.2136,211900.0
2009-04-15 11:50:00,32.8,32.9,32.78,32.85,728800.0,22.2136,22.2814,22.2001,22.2475,728800.0
2009-04-15 12:00:00,32.85,32.95,32.85,32.93,445100.0,22.2475,22.3152,22.2475,22.3017,445100.0
2009-04-15 12:10:00,32.92,32.93,32.82,32.83,490700.0,22.2949,22.3017,22.2272,22.2339,490700.0
2009-04-15 12:20:00,32.83,32.95,32.82,32.9,283900.0,22.2339,22.3152,22.2272,22.2814,283900.0
2009-04-15 12:30:00,32.89,32.93,32.82,32.85,564500.0,22.2746,22.3017,22.2272,22.2475,564500.0
2009-04-15 12:40:00,32.85,32.89,32.79,32.88,217200.0,22.2475,22.2746,22.2069,22.2678,217200.0
2009-04-15 12:50:00,32.88,33.0,32.88,32.99,286400.0,22.2678,22.3491,22.2678,22.3423,286400.0
2009-04-15 13:00:00,32.99,33.02,32.88,32.9,395500.0,22.3423,22.3626,22.2678,22.2814,395500.0
2009-04-15 13:10:00,32.89,32.93,32.88,32.88,188800.0,22.2746,22.3017,22.2678,22.2678,188800.0
2009-04-15 13:20:00,32.87,32.94,32.53,32.87,271400.0,22.261,22.3084,22.0308,22.261,271400.0
2009-04-15 13:30:00,32.86,32.95,32.86,32.91,280200.0,22.2543,22.3152,22.2543,22.2881,280200.0
2009-04-15 13:40:00,32.89,32.92,32.8,32.8,202300.0,22.2746,22.2949,22.2136,22.2136,202300.0
2009-04-15 13:50:00,32.8,32.83,32.75,32.83,219800.0,22.2136,22.2339,22.1798,22.2339,219800.0
2009-04-15 14:00:00,32.84,32.95,32.79,32.94,463700.0,22.2407,22.3152,22.2069,22.3084,463700.0
2009-04-15 14:10:00,32.94,32.95,32.69,32.71,281200.0,22.3084,22.3152,22.1391,22.1527,281200.0
2009-04-15 14:20:00,32.7,32.73,32.67,32.7,265200.0,22.1459,22.1662,22.1256,22.1459,265200.0
2009-04-15 14:30:00,32.69,32.77,32.65,32.67,413900.0,22.1391,22.1933,22.112,22.1256,413900.0
2009-04-15 14:40:00,32.66,32.74,32.62,32.74,522700.0,22.1188,22.173,22.0917,22.173,522700.0
2009-04-15 14:50:00,32.73,32.76,32.65,32.7,204300.0,22.1662,22.1865,22.112,22.1459,204300.0
2009-04-15 15:00:00,32.7,32.85,32.7,32.76,366900.0,22.1459,22.2475,22.1459,22.1865,366900.0
2009-04-15 15:10:00,32.75,32.95,32.74,32.89,488200.0,22.1798,22.3152,22.173,22.2746,488200.0
2009-04-15 15:20:00,32.9,32.96,32.87,32.9,632300.0,22.2814,22.322,22.261,22.2814,632300.0
2009-04-15 15:30:00,32.89,32.98,32.87,32.98,451300.0,22.2746,22.3355,22.261,22.3355,451300.0
2009-04-15 15:40:00,32.98,33.09,32.98,33.08,1345800.0,22.3355,22.41,22.3355,22.4033,1345800.0
2009-04-15 15:50:00,33.08,33.23,33.07,33.2,3820300.0,22.4033,22.5048,22.3965,22.4845,3820300.0
2009-04-16 09:30:00,32.88,32.93,32.68,32.7,1316500.0,22.2678,22.3017,22.1324,22.1459,1316500.0
2009-04-16 09:40:00,32.71,32.8,32.52,32.56,1339700.0,22.1527,22.2136,22.024,22.0511,1339700.0
2009-04-16 09:50:00,32.56,32.71,32.5,32.69,988500.0,22.0511,22.1527,22.0105,22.1391,988500.0
2009-04-16 10:00:00,32.68,32.74,32.5,32.55,1050200.0,22.1324,22.173,22.0105,22.0443,1050200.0
2009-04-16 10:10:00,32.55,32.67,32.54,32.6,878600.0,22.0443,22.1256,22.0375,22.0782,878600.0
2009-04-16 10:20:00,32.6,32.74,32.6,32.69,549000.0,22.0782,22.173,22.0782,22.1391,549000.0
2009-04-16 10:30:00,32.7,32.71,32.55,32.55,826200.0,22.1459,22.1527,22.0443,22.0443,826200.0
2009-04-16 10:40:00,32.55,32.56,32.44,32.51,544800.0,22.0443,22.0511,21.9698,22.0172,544800.0
2009-04-16 10:50:00,32.52,32.8,32.43,32.46,570600.0,22.024,22.2136,21.9631,21.9834,570600.0
2009-04-16 11:00:00,32.46,32.6,32.44,32.58,574600.0,21.9834,22.0782,21.9698,22.0646,574600.0
2009-04-16 11:10:00,32.59,32.61,32.57,32.58,249600.0,22.0714,22.085,22.0579,22.0646,249600.0
2009-04-16 11:20:00,32.58,32.58,32.51,32.55,298900.0,22.0646,22.0646,22.0172,22.0443,298900.0
2009-04-16 11:30:00,32.55,32.65,32.55,32.63,299900.0,22.0443,22.112,22.0443,22.0985,299900.0
2009-04-16 11:40:00,32.64,32.7,32.38,32.64,540100.0,22.1053,22.1459,21.9292,22.1053,540100.0
2009-04-16 11:50:00,32.65,32.71,32.63,32.69,156900.0,22.112,22.1527,22.0985,22.1391,156900.0
2009-04-16 12:00:00,32.69,32.7,32.65,32.68,142100.0,22.1391,22.1459,22.112,22.1324,142100.0
2009-04-16 12:10:00,32.69,32.71,32.67,32.68,673800.0,22.1391,22.1527,22.1256,22.1324,673800.0
2009-04-16 12:20:00,32.69,32.7,32.61,32.65,111900.0,22.1391,22.1459,22.085,22.112,111900.0
2009-04-16 12:30:00,32.65,32.66,32.63,32.65,52200.0,22.112,22.1188,22.0985,22.112,52200.0
2009-04-16 12:40:00,32.65,32.76,32.63,32.74,303300.0,22.112,22.1865,22.0985,22.173,303300.0
2009-04-16 12:50:00,32.74,32.82,32.65,32.8,661700.0,22.173,22.2272,22.112,22.2136,661700.0
2009-04-16 13:00:00,32.79,32.86,32.79,32.83,463600.0,22.2069,22.2543,22.2069,22.2339,463600.0
2009-04-16 13:10:00,32.82,32.82,32.76,32.78,283500.0,22.2272,22.2272,22.1865,22.2001,283500.0
2009-04-16 13:20:00,32.78,32.84,32.78,32.83,251000.0,22.2001,22.2407,22.2001,22.2339,251000.0
2009-04-16 13:30:00,32.83,32.86,32.71,32.72,449800.0,22.2339,22.2543,22.1527,22.1595,449800.0
2009-04-16 13:40:00,32.72,32.75,32.67,32.68,224100.0,22.1595,22.1798,22.1256,22.1324,224100.0
2009-04-16 13:50:00,32.67,32.77,32.65,32.76,183800.0,22.1256,22.1933,22.112,22.1865,183800.0
2009-04-16 14:00:00,32.76,32.82,32.75,32.78,221600.0,22.1865,22.2272,22.1798,22.2001,221600.0
2009-04-16 14:10:00,32.79,32.85,32.79,32.81,261200.0,22.2069,22.2475,22.2069,22.2204,261200.0
2009-04-16 14:20:00,32.81,32.93,32.8,32.93,323400.0,22.2204,22.3017,22.2136,22.3017,323400.0
2009-04-16 14:30:00,32.93,33.02,32.92,32.98,582200.0,22.3017,22.3626,22.2949,22.3355,582200.0
2009-04-16 14:40:00,32.98,33.03,32.98,33.01,360200.0,22.3355,22.3694,22.3355,22.3559,360200.0
2009-04-16 14:50:00,33.01,33.14,33.0,33.09,517900.0,22.3559,22.4439,22.3491,22.41,517900.0
2009-04-16 15:00:00,33.1,33.18,33.04,33.17,786900.0,22.4168,22.471,22.3762,22.4642,786900.0
2009-04-16 15:10:00,33.17,33.17,33.0,33.1,1416000.0,22.4642,22.4642,22.3491,22.4168,1416000.0
2009-04-16 15:20:00,33.11,33.14,33.04,33.06,1549000.0,22.4236,22.4439,22.3762,22.3897,1549000.0
2009-04-16 15:30:00,33.05,33.08,32.99,33.06,1374700.0,22.3829,22.4033,22.3423,22.3897,1374700.0
2009-04-16 15:40:00,33.06,33.1,32.88,32.89,1001400.0,22.3897,22.4168,22.2678,22.2746,1001400.0
2009-04-16 15:50:00,32.89,32.97,32.86,32.9,1287000.0,22.2746,22.3288,22.2543,22.2814,1287000.0
2009-04-17 09:30:00,32.53,32.64,32.41,32.47,1573200.0,22.0308,22.1053,21.9495,21.9901,1573200.0
2009-04-17 09:40:00,32.47,32.49,32.37,32.47,1766500.0,21.9901,22.0037,21.9224,21.9901,1766500.0
2009-04-17 09:50:00,32.48,32.6,32.42,32.52,1949700.0,21.9969,22.0782,21.9563,22.024,1949700.0
2009-04-17 10:00:00,32.52,32.55,32.43,32.54,731900.0,22.024,22.0443,21.9631,22.0375,731900.0
2009-04-17 10:10:00,32.54,32.56,32.46,32.53,650500.0,22.0375,22.0511,21.9834,22.0308,650500.0
2009-04-17 10:20:00,32.53,32.54,32.45,32.47,737100.0,22.0308,22.0375,21.9766,21.9901,737100.0
2009-04-17 10:30:00,32.47,32.47,32.34,32.38,619800.0,21.9901,21.9901,21.9021,21.9292,619800.0
2009-04-17 10:40:00,32.37,32.43,32.33,32.42,545400.0,21.9224,21.9631,21.8953,21.9563,545400.0
2009-04-17 10:50:00,32.42,32.45,32.37,32.39,294400.0,21.9563,21.9766,21.9224,21.936,294400.0
2009-04-17 11:00:00,32.38,32.4,32.31,32.4,665400.0,21.9292,21.9427,21.8818,21.9427,665400.0
2009-04-17 11:10:00,32.39,32.44,32.35,32.35,737000.0,21.936,21.9698,21.9089,21.9089,737000.0
2009-04-17 11:20:00,32.35,32.42,32.33,32.35,397500.0,21.9089,21.9563,21.8953,21.9089,397500.0
2009-04-17 11:30:00,32.34,32.55,32.33,32.49,433700.0,21.9021,22.0443,21.8953,22.0037,433700.0
2009-04-17 11:40:00,32.49,32.5,32.43,32.44,269700.0,22.0037,22.0105,21.9631,21.9698,269700.0
2009-04-17 11:50:00,32.44,32.56,32.44,32.51,357600.0,21.9698,22.0511,21.9698,22.0172,357600.0
2009-04-17 12:00:00,32.52,32.55,32.45,32.5,359700.0,22.024,22.0443,21.9766,22.0105,359700.0
2009-04-17 12:10:00,32.51,32.54,32.43,32.49,338600.0,22.0172,22.0375,21.9631,22.0037,338600.0
2009-04-17 12:20:00,32.49,32.56,32.49,32.55,561600.0,22.0037,22.0511,22.0037,22.0443,561600.0
2009-04-17 12:30:00,32.55,32.55,32.44,32.46,180300.0,22.0443,22.0443,21.9698,21.9834,180300.0
2009-04-17 12:40:00,32.46,32.57,32.45,32.54,193200.0,21.9834,22.0579,21.9766,22.0375,193200.0
2009-04-17 12:50:00,32.54,32.55,32.49,32.53,176800.0,22.0375,22.0443,22.0037,22.0308,176800.0
2009-04-17 13:00:00,32.53,32.6,32.51,32.59,167300.0,22.0308,22.0782,22.0172,22.0714,167300.0
2009-04-17 13:10:00,32.58,32.6,32.54,32.6,235500.0,22.0646,22.0782,22.0375,22.0782,235500.0
2009-04-17 13:20:00,32.6,32.64,32.59,32.63,176900.0,22.0782,22.1053,22.0714,22.0985,176900.0
2009-04-17 13:30:00,32.64,32.65,32.58,32.64,114800.0,22.1053,22.112,22.0646,22.1053,114800.0
2009-04-17 13:40:00,32.65,32.71,32.63,32.7,136700.0,22.112,22.1527,22.0985,22.1459,136700.0
2009-04-17 13:50:00,32.69,32.73,32.67,32.72,151400.0,22.1391,22.1662,22.1256,22.1595,151400.0
2009-04-17 14:00:00,32.72,32.72,32.62,32.64,220300.0,22.1595,22.1595,22.0917,22.1053,220300.0
2009-04-17 14:10:00,32.64,32.67,32.61,32.65,368200.0,22.1053,22.1256,22.085,22.112,368200.0
2009-04-17 14:20:00,32.64,32.67,32.61,32.65,269900.0,22.1053,22.1256,22.085,22.112,269900.0
2009-04-17 14:30:00,32.65,32.72,32.65,32.7,189600.0,22.112,22.1595,22.112,22.1459,189600.0
2009-04-17 14:40:00,32.7,32.71,32.64,32.64,240600.0,22.1459,22.1527,22.1053,22.1053,240600.0
2009-04-17 14:50:00,32.64,32.64,32.49,32.49,469300.0,22.1053,22.1053,22.0037,22.0037,469300.0
2009-04-17 15:00:00,32.49,32.54,32.47,32.51,447300.0,22.0037,22.0375,21.9901,22.0172,447300.0
2009-04-17 15:10:00,32.51,32.63,32.51,32.53,305500.0,22.0172,22.0985,22.0172,22.0308,305500.0
2009-04-17 15:20:00,32.52,32.63,32.51,32.57,252300.0,22.024,22.0985,22.0172,22.0579,252300.0
2009-04-17 15:30:00,32.58,32.59,32.47,32.57,608100.0,22.0646,22.0714,21.9901,22.0579,608100.0
2009-04-17 15:40:00,32.56,32.68,32.53,32.62,826600.0,22.0511,22.1324,22.0308,22.0917,826600.0
2009-04-17 15:50:00,32.63,32.65,32.33,32.41,1875500.0,22.0985,22.112,21.8953,21.9495,1875500.0
2009-04-20 09:30:00,32.32,32.34,31.91,31.94,1219600.0,21.8886,21.9021,21.6109,21.6312,1219600.0
2009-04-20 09:40:00,31.94,31.95,31.71,31.71,1502000.0,21.6312,21.638,21.4754,21.4754,1502000.0
2009-04-20 09:50:00,31.71,31.75,31.65,31.68,992900.0,21.4754,21.5025,21.4348,21.4551,992900.0
2009-04-20 10:00:00,31.69,31.69,31.62,31.63,673800.0,21.4619,21.4619,21.4145,21.4213,673800.0
2009-04-20 10:10:00,31.63,31.71,31.61,31.64,582600.0,21.4213,21.4754,21.4077,21.428,582600.0
2009-04-20 10:20:00,31.63,31.64,31.56,31.57,840200.0,21.4213,21.428,21.3738,21.3806,840200.0
2009-04-20 10:30:00,31.57,31.57,31.44,31.46,1054000.0,21.3806,21.3806,21.2926,21.3061,1054000.0
2009-04-20 10:40:00,31.45,31.51,31.36,31.38,875900.0,21.2994,21.34,21.2384,21.2519,875900.0
2009-04-20 10:50:00,31.37,31.42,31.33,31.42,853300.0,21.2452,21.279,21.2181,21.279,853300.0
2009-04-20 11:00:00,31.41,31.43,31.31,31.34,579400.0,21.2723,21.2858,21.2045,21.2249,579400.0
2009-04-20 11:10:00,31.33,31.41,31.33,31.38,550800.0,21.2181,21.2723,21.2181,21.2519,550800.0
2009-04-20 11:20:00,31.38,31.49,31.38,31.47,358900.0,21.2519,21.3264,21.2519,21.3129,358900.0
2009-04-20 11:30:00,31.48,31.49,31.4,31.4,228700.0,21.3197,21.3264,21.2655,21.2655,228700.0
2009-04-20 11:40:00,31.41,31.43,31.37,31.42,485700.0,21.2723,21.2858,21.2452,21.279,485700.0
2009-04-20 11:50:00,31.41,31.45,31.35,31.36,383500.0,21.2723,21.2994,21.2316,21.2384,383500.0
2009-04-20 12:00:00,31.36,31.39,31.32,31.37,211000.0,21.2384,21.2587,21.2113,21.2452,211000.0
2009-04-20 12:10:00,31.36,31.41,31.33,31.35,296000.0,21.2384,21.2723,21.2181,21.2316,296000.0
2009-04-20 12:20:00,31.35,31.4,31.33,31.33,80100.0,21.2316,21.2655,21.2181,21.2181,80100.0
2009-04-20 12:30:00,31.33,31.35,31.3,31.31,178500.0,21.2181,21.2316,21.1978,21.2045,178500.0
2009-04-20 12:40:00,31.31,31.35,31.31,31.35,137700.0,21.2045,21.2316,21.2045,21.2316,137700.0
2009-04-20 12:50:00,31.36,31.42,31.33,31.41,115400.0,21.2384,21.279,21.2181,21.2723,115400.0
2009-04-20 13:00:00,31.42,31.42,31.3,31.31,158900.0,21.279,21.279,21.1978,21.2045,158900.0
2009-04-20 13:10:00,31.3,31.32,31.29,31.29,261100.0,21.1978,21.2113,21.191,21.191,261100.0
2009-04-20 13:20:00,31.29,31.4,31.28,31.29,530400.0,21.191,21.2655,21.1842,21.191,530400.0
2009-04-20 13:30:00,31.29,31.32,31.24,31.32,243800.0,21.191,21.2113,21.1571,21.2113,243800.0
2009-04-20 13:40:00,31.32,31.36,31.29,31.33,138200.0,21.2113,21.2384,21.191,21.2181,138200.0
2009-04-20 13:50:00,31.34,31.43,31.33,31.4,266400.0,21.2249,21.2858,21.2181,21.2655,266400.0
2009-04-20 14:00:00,31.4,31.4,31.35,31.37,107600.0,21.2655,21.2655,21.2316,21.2452,107600.0
2009-04-20 14:10:00,31.37,31.4,31.33,31.39,302100.0,21.2452,21.2655,21.2181,21.2587,302100.0
2009-04-20 14:20:00,31.39,31.41,31.33,31.38,321100.0,21.2587,21.2723,21.2181,21.2519,321100.0
2009-04-20 14:30:00,31.38,31.39,31.3,31.3,123200.0,21.2519,21.2587,21.1978,21.1978,123200.0
2009-04-20 14:40:00,31.31,31.41,31.29,31.39,345200.0,21.2045,21.2723,21.191,21.2587,345200.0
2009-04-20 14:50:00,31.4,31.41,31.29,31.3,199000.0,21.2655,21.2723,21.191,21.1978,199000.0
2009-04-20 15:00:00,31.3,31.36,31.29,31.35,170600.0,21.1978,21.2384,21.191,21.2316,170600.0
2009-04-20 15:10:00,31.35,31.37,31.3,31.34,160100.0,21.2316,21.2452,21.1978,21.2249,160100.0
2009-04-20 15:20:00,31.32,31.36,31.3,31.36,311700.0,21.2113,21.2384,21.1978,21.2384,311700.0
2009-04-20 15:30:00,31.36,31.5,31.35,31.35,453500.0,21.2384,21.3332,21.2316,21.2316,453500.0
2009-04-20 15:40:00,31.35,31.5,31.35,31.46,809100.0,21.2316,21.3332,21.2316,21.3061,809100.0
2009-04-20 15:50:00,31.46,31.46,31.33,31.38,1970300.0,21.3061,21.3061,21.2181,21.2519,1970300.0
2009-04-21 09:30:00,31.25,31.4,31.08,31.38,982300.0,21.1639,21.2655,21.0488,21.2519,982300.0
2009-04-21 09:40:00,31.39,31.49,31.38,31.39,672900.0,21.2587,21.3264,21.2519,21.2587,672900.0
2009-04-21 09:50:00,31.4,31.55,31.4,31.5,680800.0,21.2655,21.3671,21.2655,21.3332,680800.0
2009-04-21 10:00:00,31.5,31.54,31.37,31.46,435600.0,21.3332,21.3603,21.2452,21.3061,435600.0
2009-04-21 10:10:00,31.45,31.48,31.35,31.45,456000.0,21.2994,21.3197,21.2316,21.2994,456000.0
2009-04-21 10:20:00,31.45,31.45,31.37,31.39,323000.0,21.2994,21.2994,21.2452,21.2587,323000.0
2009-04-21 10:30:00,31.38,31.47,31.34,31.47,227700.0,21.2519,21.3129,21.2249,21.3129,227700.0
2009-04-21 10:40:00,31.45,31.61,31.41,31.6,719800.0,21.2994,21.4077,21.2723,21.4009,719800.0
2009-04-21 10:50:00,31.6,31.69,31.57,31.68,679600.0,21.4009,21.4619,21.3806,21.4551,679600.0
2009-04-21 11:00:00,31.69,31.78,31.66,31.75,393800.0,21.4619,21.5228,21.4416,21.5025,393800.0
2009-04-21 11:10:00,31.75,31.94,31.75,31.93,503400.0,21.5025,21.6312,21.5025,21.6244,503400.0
2009-04-21 11:20:00,31.93,31.96,31.86,31.86,230100.0,21.6244,21.6447,21.577,21.577,230100.0
2009-04-21 11:30:00,31.86,31.91,31.86,31.88,373900.0,21.577,21.6109,21.577,21.5906,373900.0
2009-04-21 11:40:00,31.89,32.01,31.87,32.0,455700.0,21.5973,21.6786,21.5838,21.6718,455700.0
2009-04-21 11:50:00,31.99,32.04,31.95,32.01,354900.0,21.6651,21.6989,21.638,21.6786,354900.0
2009-04-21 12:00:00,32.01,32.08,31.99,32.03,397900.0,21.6786,21.726,21.6651,21.6922,397900.0
2009-04-21 12:10:00,32.02,32.03,31.95,32.03,175400.0,21.6854,21.6922,21.638,21.6922,175400.0
2009-04-21 12:20:00,32.03,32.06,31.94,31.95,366400.0,21.6922,21.7125,21.6312,21.638,366400.0
2009-04-21 12:30:00,31.95,32.04,31.95,32.02,357400.0,21.638,21.6989,21.638,21.6854,357400.0
2009-04-21 12:40:00,32.02,32.09,32.0,32.07,178700.0,21.6854,21.7328,21.6718,21.7192,178700.0
2009-04-21 12:50:00,32.07,32.14,32.03,32.03,303700.0,21.7192,21.7667,21.6922,21.6922,303700.0
2009-04-21 13:00:00,32.03,32.06,32.0,32.04,166500.0,21.6922,21.7125,21.6718,21.6989,166500.0
2009-04-21 13:10:00,32.04,32.1,32.03,32.03,531500.0,21.6989,21.7396,21.6922,21.6922,531500.0
2009-04-21 13:20:00,32.03,32.06,32.01,32.05,274000.0,21.6922,21.7125,21.6786,21.7057,274000.0
2009-04-21 13:30:00,32.05,32.05,31.99,32.02,321200.0,21.7057,21.7057,21.6651,21.6854,321200.0
2009-04-21 13:40:00,32.02,32.08,32.01,32.05,387700.0,21.6854,21.726,21.6786,21.7057,387700.0
2009-04-21 13:50:00,32.05,32.08,32.02,32.04,277300.0,21.7057,21.726,21.6854,21.6989,277300.0
2009-04-21 14:00:00,32.05,32.09,31.93,31.96,306200.0,21.7057,21.7328,21.6244,21.6447,306200.0
2009-04-21 14:10:00,31.96,31.97,31.84,31.86,248400.0,21.6447,21.6515,21.5635,21.577,248400.0
2009-04-21 14:20:00,31.85,31.98,31.83,31.98,587600.0,21.5702,21.6583,21.5567,21.6583,587600.0
2009-04-21 14:30:00,31.98,32.1,31.97,32.09,489900.0,21.6583,21.7396,21.6515,21.7328,489900.0
2009-04-21 14:40:00,32.1,32.16,32.08,32.1,479100.0,21.7396,21.7802,21.726,21.7396,479100.0
2009-04-21 14:50:00,32.09,32.1,32.02,32.03,431000.0,21.7328,21.7396,21.6854,21.6922,431000.0
2009-04-21 15:00:00,32.03,32.17,31.4,32.16,1057100.0,21.6922,21.787,21.2655,21.7802,1057100.0
2009-04-21 15:10:00,32.16,32.26,32.15,32.24,907500.0,21.7802,21.8479,21.7734,21.8344,907500.0
2009-04-21 15:20:00,32.24,32.26,32.16,32.16,657800.0,21.8344,21.8479,21.7802,21.7802,657800.0
2009-04-21 15:30:00,32.17,32.2,32.04,32.15,679700.0,21.787,21.8073,21.6989,21.7734,679700.0
2009-04-21 15:40:00,32.15,32.17,32.0,32.03,678400.0,21.7734,21.787,21.6718,21.6922,678400.0
2009-04-21 15:50:00,32.03,32.24,32.03,32.23,2218300.0,21.6922,21.8344,21.6922,21.8276,2218300.0
2009-04-22 09:30:00,30.99,31.18,30.85,31.1,1613500.0,20.9878,21.1165,20.893,21.0623,1613500.0
2009-04-22 09:40:00,31.11,31.13,30.95,30.96,1086800.0,21.0691,21.0826,20.9607,20.9675,1086800.0
2009-04-22 09:50:00,30.99,31.12,30.91,31.1,972500.0,20.9878,21.0759,20.9336,21.0623,972500.0
2009-04-22 10:00:00,31.1,31.34,31.1,31.34,1229500.0,21.0623,21.2249,21.0623,21.2249,1229500.0
2009-04-22 10:10:00,31.33,31.55,31.32,31.47,2141800.0,21.2181,21.3671,21.2113,21.3129,2141800.0
2009-04-22 10:20:00,31.48,31.63,31.48,31.61,972200.0,21.3197,21.4213,21.3197,21.4077,972200.0
2009-04-22 10:30:00,31.61,31.64,31.53,31.6,847700.0,21.4077,21.428,21.3535,21.4009,847700.0
2009-04-22 10:40:00,31.6,31.66,31.5,31.52,329900.0,21.4009,21.4416,21.3332,21.3468,329900.0
2009-04-22 10:50:00,31.52,31.64,31.5,31.52,302300.0,21.3468,21.428,21.3332,21.3468,302300.0
2009-04-22 11:00:00,31.53,31.6,31.47,31.51,392800.0,21.3535,21.4009,21.3129,21.34,392800.0
2009-04-22 11:10:00,31.5,31.57,31.46,31.49,671800.0,21.3332,21.3806,21.3061,21.3264,671800.0
2009-04-22 11:20:00,31.49,31.59,31.48,31.58,263400.0,21.3264,21.3942,21.3197,21.3874,263400.0
2009-04-22 11:30:00,31.58,31.63,31.57,31.62,227700.0,21.3874,21.4213,21.3806,21.4145,227700.0
2009-04-22 11:40:00,31.63,31.69,31.6,31.67,266100.0,21.4213,21.4619,21.4009,21.4483,266100.0
2009-04-22 11:50:00,31.67,31.71,31.64,31.71,505400.0,21.4483,21.4754,21.428,21.4754,505400.0
2009-04-22 12:00:00,31.71,31.72,31.65,31.68,355000.0,21.4754,21.4822,21.4348,21.4551,355000.0
2009-04-22 12:10:00,31.68,31.7,31.62,31.63,191400.0,21.4551,21.4687,21.4145,21.4213,191400.0
2009-04-22 12:20:00,31.63,31.66,31.55,31.55,268700.0,21.4213,21.4416,21.3671,21.3671,268700.0
2009-04-22 12:30:00,31.55,31.58,31.47,31.47,905300.0,21.3671,21.3874,21.3129,21.3129,905300.0
2009-04-22 12:40:00,31.47,31.55,31.35,31.38,338000.0,21.3129,21.3671,21.2316,21.2519,338000.0
2009-04-22 12:50:00,31.38,31.49,31.32,31.47,858800.0,21.2519,21.3264,21.2113,21.3129,858800.0
2009-04-22 13:00:00,31.47,31.52,31.46,31.5,292800.0,21.3129,21.3468,21.3061,21.3332,292800.0
2009-04-22 13:10:00,31.49,31.5,31.41,31.43,482300.0,21.3264,21.3332,21.2723,21.2858,482300.0
2009-04-22 13:20:00,31.43,31.52,31.43,31.5,281600.0,21.2858,21.3468,21.2858,21.3332,281600.0
2009-04-22 13:30:00,31.49,31.58,31.47,31.56,251100.0,21.3264,21.3874,21.3129,21.3738,251100.0
2009-04-22 13:40:00,31.56,31.59,31.48,31.51,255500.0,21.3738,21.3942,21.3197,21.34,255500.0
2009-04-22 13:50:00,31.5,31.54,31.39,31.39,236700.0,21.3332,21.3603,21.2587,21.2587,236700.0
2009-04-22 14:00:00,31.39,31.49,31.38,31.46,293100.0,21.2587,21.3264,21.2519,21.3061,293100.0
2009-04-22 14:10:00,31.47,31.56,31.45,31.53,249400.0,21.3129,21.3738,21.2994,21.3535,249400.0
2009-04-22 14:20:00,31.53,31.58,31.47,31.58,416600.0,21.3535,21.3874,21.3129,21.3874,416600.0
2009-04-22 14:30:00,31.58,31.7,31.58,31.7,646700.0,21.3874,21.4687,21.3874,21.4687,646700.0
2009-04-22 14:40:00,31.7,31.71,31.62,31.63,295700.0,21.4687,21.4754,21.4145,21.4213,295700.0
2009-04-22 14:50:00,31.63,31.67,31.51,31.54,696400.0,21.4213,21.4483,21.34,21.3603,696400.0
2009-04-22 15:00:00,31.54,31.57,31.49,31.54,489200.0,21.3603,21.3806,21.3264,21.3603,489200.0
2009-04-22 15:10:00,31.54,31.64,31.45,31.47,503200.0,21.3603,21.428,21.2994,21.3129,503200.0
2009-04-22 15:20:00,31.48,31.54,31.45,31.49,455500.0,21.3197,21.3603,21.2994,21.3264,455500.0
2009-04-22 15:30:00,31.49,31.52,31.27,31.3,1020500.0,21.3264,21.3468,21.1774,21.1978,1020500.0
2009-04-22 15:40:00,31.29,31.35,31.23,31.23,1148800.0,21.191,21.2316,21.1504,21.1504,1148800.0
2009-04-22 15:50:00,31.24,31.29,31.07,31.14,2365600.0,21.1571,21.191,21.042,21.0894,2365600.0
2009-04-23 09:30:00,31.65,31.78,31.57,31.77,1253000.0,21.4348,21.5228,21.3806,21.5161,1253000.0
2009-04-23 09:40:00,31.76,31.79,31.68,31.74,798800.0,21.5093,21.5296,21.4551,21.4958,798800.0
2009-04-23 09:50:00,31.75,31.78,31.6,31.66,506600.0,21.5025,21.5228,21.4009,21.4416,506600.0
2009-04-23 10:00:00,31.66,31.66,31.48,31.53,832800.0,21.4416,21.4416,21.3197,21.3535,832800.0
2009-04-23 10:10:00,31.54,31.7,31.54,31.7,893800.0,21.3603,21.4687,21.3603,21.4687,893800.0
2009-04-23 10:20:00,31.69,31.78,31.61,31.75,328600.0,21.4619,21.5228,21.4077,21.5025,328600.0
2009-04-23 10:30:00,31.76,31.84,31.67,31.81,487500.0,21.5093,21.5635,21.4483,21.5432,487500.0
2009-04-23 10:40:00,31.81,31.83,31.63,31.68,325800.0,21.5432,21.5567,21.4213,21.4551,325800.0
2009-04-23 10:50:00,31.68,31.71,31.59,31.62,541300.0,21.4551,21.4754,21.3942,21.4145,541300.0
2009-04-23 11:00:00,31.62,31.68,31.5,31.51,825400.0,21.4145,21.4551,21.3332,21.34,825400.0
2009-04-23 11:10:00,31.5,31.51,31.31,31.31,1101900.0,21.3332,21.34,21.2045,21.2045,1101900.0
2009-04-23 11:20:00,31.31,31.38,31.3,31.32,833700.0,21.2045,21.2519,21.1978,21.2113,833700.0
2009-04-23 11:30:00,31.31,31.4,31.25,31.37,581600.0,21.2045,21.2655,21.1639,21.2452,581600.0
2009-04-23 11:40:00,31.37,31.4,31.3,31.34,275600.0,21.2452,21.2655,21.1978,21.2249,275600.0
2009-04-23 11:50:00,31.34,31.35,31.25,31.29,319300.0,21.2249,21.2316,21.1639,21.191,319300.0
2009-04-23 12:00:00,31.28,31.29,31.22,31.26,394600.0,21.1842,21.191,21.1436,21.1707,394600.0
2009-04-23 12:10:00,31.27,31.4,31.26,31.4,176400.0,21.1774,21.2655,21.1707,21.2655,176400.0
2009-04-23 12:20:00,31.4,31.4,31.35,31.38,135300.0,21.2655,21.2655,21.2316,21.2519,135300.0
2009-04-23 12:30:00,31.38,31.4,31.31,31.4,172400.0,21.2519,21.2655,21.2045,21.2655,172400.0
2009-04-23 12:40:00,31.4,31.46,31.39,31.42,172400.0,21.2655,21.3061,21.2587,21.279,172400.0
2009-04-23 12:50:00,31.43,31.47,31.41,31.44,91100.0,21.2858,21.3129,21.2723,21.2926,91100.0
2009-04-23 13:00:00,31.44,31.55,31.44,31.53,566900.0,21.2926,21.3671,21.2926,21.3535,566900.0
2009-04-23 13:10:00,31.53,31.54,31.46,31.53,213000.0,21.3535,21.3603,21.3061,21.3535,213000.0
2009-04-23 13:20:00,31.53,31.66,31.51,31.58,491600.0,21.3535,21.4416,21.34,21.3874,491600.0
2009-04-23 13:30:00,31.58,31.61,31.51,31.57,231400.0,21.3874,21.4077,21.34,21.3806,231400.0
2009-04-23 13:40:00,31.57,31.6,31.5,31.53,281900.0,21.3806,21.4009,21.3332,21.3535,281900.0
2009-04-23 13:50:00,31.53,31.56,31.48,31.53,224400.0,21.3535,21.3738,21.3197,21.3535,224400.0
2009-04-23 14:00:00,31.54,31.55,31.44,31.44,467800.0,21.3603,21.3671,21.2926,21.2926,467800.0
2009-04-23 14:10:00,31.44,31.54,31.4,31.5,249300.0,21.2926,21.3603,21.2655,21.3332,249300.0
2009-04-23 14:20:00,31.5,31.54,31.43,31.51,362800.0,21.3332,21.3603,21.2858,21.34,362800.0
2009-04-23 14:30:00,31.52,31.66,31.51,31.64,227200.0,21.3468,21.4416,21.34,21.428,227200.0
2009-04-23 14:40:00,31.66,31.7,31.6,31.62,587200.0,21.4416,21.4687,21.4009,21.4145,587200.0
2009-04-23 14:50:00,31.62,31.65,31.44,31.47,687100.0,21.4145,21.4348,21.2926,21.3129,687100.0
2009-04-23 15:00:00,31.46,31.53,31.4,31.47,499000.0,21.3061,21.3535,21.2655,21.3129,499000.0
2009-04-23 15:10:00,31.47,31.47,31.36,31.36,639700.0,21.3129,21.3129,21.2384,21.2384,639700.0
2009-04-23 15:20:00,31.36,31.45,31.33,31.43,642000.0,21.2384,21.2994,21.2181,21.2858,642000.0
2009-04-23 15:30:00,31.42,31.47,31.33,31.39,551300.0,21.279,21.3129,21.2181,21.2587,551300.0
2009-04-23 15:40:00,31.41,31.61,31.4,31.5,776600.0,21.2723,21.4077,21.2655,21.3332,776600.0
2009-04-23 15:50:00,31.5,31.68,31.48,31.67,1672500.0,21.3332,21.4551,21.3197,21.4483,1672500.0
2009-04-24 09:30:00,32.05,32.15,32.0,32.08,641800.0,21.7057,21.7734,21.6718,21.726,641800.0
2009-04-24 09:40:00,32.07,32.12,32.0,32.03,372200.0,21.7192,21.7531,21.6718,21.6922,372200.0
2009-04-24 09:50:00,32.02,32.19,31.99,32.19,540400.0,21.6854,21.8005,21.6651,21.8005,540400.0
2009-04-24 10:00:00,32.2,32.3,32.13,32.14,621900.0,21.8073,21.875,21.7599,21.7667,621900.0
2009-04-24 10:10:00,32.14,32.18,32.1,32.14,385700.0,21.7667,21.7937,21.7396,21.7667,385700.0
2009-04-24 10:20:00,32.14,32.19,32.05,32.17,400800.0,21.7667,21.8005,21.7057,21.787,400800.0
2009-04-24 10:30:00,32.17,32.24,32.13,32.17,315000.0,21.787,21.8344,21.7599,21.787,315000.0
2009-04-24 10:40:00,32.18,32.28,32.14,32.27,492400.0,21.7937,21.8615,21.7667,21.8547,492400.0
2009-04-24 10:50:00,32.27,32.32,32.24,32.28,310200.0,21.8547,21.8886,21.8344,21.8615,310200.0
2009-04-24 11:00:00,32.28,32.3,32.19,32.24,282400.0,21.8615,21.875,21.8005,21.8344,282400.0
2009-04-24 11:10:00,32.25,32.33,32.23,32.31,236800.0,21.8411,21.8953,21.8276,21.8818,236800.0
2009-04-24 11:20:00,32.31,32.32,32.25,32.29,425600.0,21.8818,21.8886,21.8411,21.8682,425600.0
2009-04-24 11:30:00,32.29,32.41,32.29,32.4,230300.0,21.8682,21.9495,21.8682,21.9427,230300.0
2009-04-24 11:40:00,32.41,32.45,32.37,32.4,323300.0,21.9495,21.9766,21.9224,21.9427,323300.0
2009-04-24 11:50:00,32.41,32.46,32.3,32.43,583900.0,21.9495,21.9834,21.875,21.9631,583900.0
2009-04-24 12:00:00,32.43,32.44,32.34,32.38,102200.0,21.9631,21.9698,21.9021,21.9292,102200.0
2009-04-24 12:10:00,32.39,32.41,32.33,32.36,77400.0,21.936,21.9495,21.8953,21.9156,77400.0
2009-04-24 12:20:00,32.35,32.4,32.33,32.35,104700.0,21.9089,21.9427,21.8953,21.9089,104700.0
2009-04-24 12:30:00,32.35,32.47,32.35,32.47,130800.0,21.9089,21.9901,21.9089,21.9901,130800.0
2009-04-24 12:40:00,32.48,32.48,32.34,32.35,332300.0,21.9969,21.9969,21.9021,21.9089,332300.0
2009-04-24 12:50:00,32.35,32.44,32.32,32.4,159300.0,21.9089,21.9698,21.8886,21.9427,159300.0
2009-04-24 13:00:00,32.4,32.41,32.33,32.35,283700.0,21.9427,21.9495,21.8953,21.9089,283700.0
2009-04-24 13:10:00,32.36,32.36,32.29,32.32,130600.0,21.9156,21.9156,21.8682,21.8886,130600.0
2009-04-24 13:20:00,32.33,32.38,32.3,32.34,128000.0,21.8953,21.9292,21.875,21.9021,128000.0
2009-04-24 13:30:00,32.34,32.35,32.22,32.24,219300.0,21.9021,21.9089,21.8208,21.8344,219300.0
2009-04-24 13:40:00,32.25,32.26,32.21,32.22,134000.0,21.8411,21.8479,21.8141,21.8208,134000.0
2009-04-24 13:50:00,32.23,32.24,32.2,32.24,156400.0,21.8276,21.8344,21.8073,21.8344,156400.0
2009-04-24 14:00:00,32.23,32.3,32.13,32.14,1043200.0,21.8276,21.875,21.7599,21.7667,1043200.0
2009-04-24 14:10:00,32.13,32.18,32.0,32.16,1152700.0,21.7599,21.7937,21.6718,21.7802,1152700.0
2009-04-24 14:20:00,32.17,32.3,32.12,32.3,350700.0,21.787,21.875,21.7531,21.875,350700.0
2009-04-24 14:30:00,32.31,32.4,32.29,32.39,642700.0,21.8818,21.9427,21.8682,21.936,642700.0
2009-04-24 14:40:00,32.39,32.46,32.31,32.33,361600.0,21.936,21.9834,21.8818,21.8953,361600.0
2009-04-24 14:50:00,32.33,32.39,32.27,32.38,589800.0,21.8953,21.936,21.8547,21.9292,589800.0
2009-04-24 15:00:00,32.38,32.48,32.33,32.45,425500.0,21.9292,21.9969,21.8953,21.9766,425500.0
2009-04-24 15:10:00,32.45,32.48,32.36,32.38,624000.0,21.9766,21.9969,21.9156,21.9292,624000.0
2009-04-24 15:20:00,32.38,32.49,32.36,32.4,329100.0,21.9292,22.0037,21.9156,21.9427,329100.0
2009-04-24 15:30:00,32.39,32.5,32.36,32.45,581500.0,21.936,22.0105,21.9156,21.9766,581500.0
2009-04-24 15:40:00,32.46,32.48,32.35,32.38,791300.0,21.9834,21.9969,21.9089,21.9292,791300.0
2009-04-24 15:50:00,32.39,32.43,32.08,32.34,1710300.0,21.936,21.9631,21.726,21.9021,1710300.0
2009-04-27 09:30:00,31.08,31.18,30.95,31.12,1558800.0,21.0488,21.1165,20.9607,21.0759,1558800.0
2009-04-27 09:40:00,31.13,31.26,31.05,31.25,1468900.0,21.0826,21.1707,21.0285,21.1639,1468900.0
2009-04-27 09:50:00,31.25,31.36,31.23,31.35,976800.0,21.1639,21.2384,21.1504,21.2316,976800.0
2009-04-27 10:00:00,31.34,31.36,31.1,31.15,983000.0,21.2249,21.2384,21.0623,21.0962,983000.0
2009-04-27 10:10:00,31.15,31.3,31.06,31.28,1008400.0,21.0962,21.1978,21.0352,21.1842,1008400.0
2009-04-27 10:20:00,31.28,31.3,31.22,31.25,312900.0,21.1842,21.1978,21.1436,21.1639,312900.0
2009-04-27 10:30:00,31.25,31.25,31.14,31.19,968100.0,21.1639,21.1639,21.0894,21.1233,968100.0
2009-04-27 10:40:00,31.19,31.27,31.18,31.25,772000.0,21.1233,21.1774,21.1165,21.1639,772000.0
2009-04-27 10:50:00,31.25,31.28,31.21,31.27,570500.0,21.1639,21.1842,21.1368,21.1774,570500.0
2009-04-27 11:00:00,31.27,31.33,31.26,31.29,1010000.0,21.1774,21.2181,21.1707,21.191,1010000.0
2009-04-27 11:10:00,31.29,31.33,31.22,31.22,572000.0,21.191,21.2181,21.1436,21.1436,572000.0
2009-04-27 11:20:00,31.23,31.31,31.2,31.31,596400.0,21.1504,21.2045,21.13,21.2045,596400.0
2009-04-27 11:30:00,31.31,31.32,31.24,31.3,245500.0,21.2045,21.2113,21.1571,21.1978,245500.0
2009-04-27 11:40:00,31.29,31.3,31.25,31.3,417800.0,21.191,21.1978,21.1639,21.1978,417800.0
2009-04-27 11:50:00,31.3,31.31,31.26,31.31,417500.0,21.1978,21.2045,21.1707,21.2045,417500.0
2009-04-27 12:00:00,31.3,31.31,31.28,31.3,423300.0,21.1978,21.2045,21.1842,21.1978,423300.0
2009-04-27 12:10:00,31.29,31.32,31.28,31.28,724700.0,21.191,21.2113,21.1842,21.1842,724700.0
2009-04-27 12:20:00,31.28,31.3,31.25,31.25,124900.0,21.1842,21.1978,21.1639,21.1639,124900.0
2009-04-27 12:30:00,31.26,31.3,31.23,31.25,685100.0,21.1707,21.1978,21.1504,21.1639,685100.0
2009-04-27 12:40:00,31.24,31.25,31.12,31.14,425300.0,21.1571,21.1639,21.0759,21.0894,425300.0
2009-04-27 12:50:00,31.14,31.18,31.11,31.16,277100.0,21.0894,21.1165,21.0691,21.103,277100.0
2009-04-27 13:00:00,31.17,31.17,31.08,31.09,271200.0,21.1097,21.1097,21.0488,21.0555,271200.0
2009-04-27 13:10:00,31.09,31.13,31.07,31.08,383900.0,21.0555,21.0826,21.042,21.0488,383900.0
2009-04-27 13:20:00,31.08,31.14,30.86,30.86,1547600.0,21.0488,21.0894,20.8998,20.8998,1547600.0
2009-04-27 13:30:00,30.87,30.9,30.84,30.9,646000.0,20.9065,20.9269,20.8862,20.9269,646000.0
2009-04-27 13:40:00,30.89,30.95,30.81,30.82,330800.0,20.9201,20.9607,20.8659,20.8727,330800.0
2009-04-27 13:50:00,30.82,30.84,30.7,30.78,1303700.0,20.8727,20.8862,20.7914,20.8456,1303700.0
2009-04-27 14:00:00,30.78,30.81,30.74,30.76,400400.0,20.8456,20.8659,20.8185,20.8321,400400.0
2009-04-27 14:10:00,30.76,30.83,30.73,30.77,446600.0,20.8321,20.8795,20.8117,20.8388,446600.0
2009-04-27 14:20:00,30.76,30.84,30.74,30.82,342800.0,20.8321,20.8862,20.8185,20.8727,342800.0
2009-04-27 14:30:00,30.83,30.93,30.82,30.92,902600.0,20.8795,20.9472,20.8727,20.9404,902600.0
2009-04-27 14:40:00,30.91,30.93,30.84,30.87,377200.0,20.9336,20.9472,20.8862,20.9065,377200.0
2009-04-27 14:50:00,30.87,30.92,30.84,30.88,294500.0,20.9065,20.9404,20.8862,20.9133,294500.0
2009-04-27 15:00:00,30.88,30.89,30.77,30.79,219100.0,20.9133,20.9201,20.8388,20.8524,219100.0
2009-04-27 15:10:00,30.8,30.96,30.77,30.95,868900.0,20.8591,20.9675,20.8388,20.9607,868900.0
2009-04-27 15:20:00,30.96,30.97,30.79,30.82,544300.0,20.9675,20.9743,20.8524,20.8727,544300.0
2009-04-27 15:30:00,30.82,30.89,30.79,30.86,690400.0,20.8727,20.9201,20.8524,20.8998,690400.0
2009-04-27 15:40:00,30.86,31.13,30.85,31.03,1485400.0,20.8998,21.0826,20.893,21.0149,1485400.0
2009-04-27 15:50:00,31.03,31.03,30.85,30.89,2571400.0,21.0149,21.0149,20.893,20.9201,2571400.0
2009-04-28 09:30:00,30.2,30.34,30.07,30.32,1271000.0,20.4528,20.5476,20.3648,20.5341,1271000.0
2009-04-28 09:40:00,30.31,30.39,30.21,30.34,1501300.0,20.5273,20.5815,20.4596,20.5476,1501300.0
2009-04-28 09:50:00,30.35,30.56,30.33,30.56,1421600.0,20.5544,20.6966,20.5408,20.6966,1421600.0
2009-04-28 10:00:00,30.51,30.71,30.51,30.68,2372200.0,20.6627,20.7982,20.6627,20.7779,2372200.0
2009-04-28 10:10:00,30.68,30.68,30.58,30.65,1386600.0,20.7779,20.7779,20.7101,20.7576,1386600.0
2009-04-28 10:20:00,30.65,30.71,30.64,30.69,500800.0,20.7576,20.7982,20.7508,20.7846,500800.0
2009-04-28 10:30:00,30.69,30.73,30.65,30.73,364900.0,20.7846,20.8117,20.7576,20.8117,364900.0
2009-04-28 10:40:00,30.73,30.83,30.73,30.78,746000.0,20.8117,20.8795,20.8117,20.8456,746000.0
2009-04-28 10:50:00,30.79,30.8,30.7,30.71,427900.0,20.8524,20.8591,20.7914,20.7982,427900.0
2009-04-28 11:00:00,30.72,30.78,30.69,30.69,292100.0,20.805,20.8456,20.7846,20.7846,292100.0
2009-04-28 11:10:00,30.7,30.72,30.59,30.61,381200.0,20.7914,20.805,20.7169,20.7305,381200.0
2009-04-28 11:20:00,30.61,30.68,30.6,30.64,292400.0,20.7305,20.7779,20.7237,20.7508,292400.0
2009-04-28 11:30:00,30.64,30.72,30.6,30.7,766600.0,20.7508,20.805,20.7237,20.7914,766600.0
2009-04-28 11:40:00,30.69,30.7,30.62,30.66,365200.0,20.7846,20.7914,20.7372,20.7643,365200.0
2009-04-28 11:50:00,30.66,30.72,30.64,30.7,755300.0,20.7643,20.805,20.7508,20.7914,755300.0
2009-04-28 12:00:00,30.7,30.85,30.7,30.78,1126200.0,20.7914,20.893,20.7914,20.8456,1126200.0
2009-04-28 12:10:00,30.79,30.82,30.69,30.73,783200.0,20.8524,20.8727,20.7846,20.8117,783200.0
2009-04-28 12:20:00,30.73,30.8,30.73,30.74,198200.0,20.8117,20.8591,20.8117,20.8185,198200.0
2009-04-28 12:30:00,30.74,30.76,30.68,30.69,228000.0,20.8185,20.8321,20.7779,20.7846,228000.0
2009-04-28 12:40:00,30.69,30.77,30.68,30.75,183600.0,20.7846,20.8388,20.7779,20.8253,183600.0
2009-04-28 12:50:00,30.75,30.76,30.7,30.73,101100.0,20.8253,20.8321,20.7914,20.8117,101100.0
2009-04-28 13:00:00,30.73,30.78,30.65,30.69,125600.0,20.8117,20.8456,20.7576,20.7846,125600.0
2009-04-28 13:10:00,30.68,30.72,30.67,30.7,112900.0,20.7779,20.805,20.7711,20.7914,112900.0
2009-04-28 13:20:00,30.69,30.73,30.65,30.7,118500.0,20.7846,20.8117,20.7576,20.7914,118500.0
2009-04-28 13:30:00,30.7,30.8,30.7,30.77,165200.0,20.7914,20.8591,20.7914,20.8388,165200.0
2009-04-28 13:40:00,30.76,30.8,30.72,30.75,133300.0,20.8321,20.8591,20.805,20.8253,133300.0
2009-04-28 13:50:00,30.75,30.75,30.69,30.7,208400.0,20.8253,20.8253,20.7846,20.7914,208400.0
2009-04-28 14:00:00,30.7,30.77,30.39,30.77,392200.0,20.7914,20.8388,20.5815,20.8388,392200.0
2009-04-28 14:10:00,30.77,30.8,30.7,30.73,261700.0,20.8388,20.8591,20.7914,20.8117,261700.0
2009-04-28 14:20:00,30.72,30.85,30.72,30.84,241200.0,20.805,20.893,20.805,20.8862,241200.0
2009-04-28 14:30:00,30.84,30.94,30.83,30.93,479300.0,20.8862,20.954,20.8795,20.9472,479300.0
2009-04-28 14:40:00,30.94,30.94,30.82,30.83,267800.0,20.954,20.954,20.8727,20.8795,267800.0
2009-04-28 14:50:00,30.83,30.87,30.79,30.8,207400.0,20.8795,20.9065,20.8524,20.8591,207400.0
2009-04-28 15:00:00,30.79,30.87,30.77,30.84,155100.0,20.8524,20.9065,20.8388,20.8862,155100.0
2009-04-28 15:10:00,30.83,30.86,30.7,30.7,319800.0,20.8795,20.8998,20.7914,20.7914,319800.0
2009-04-28 15:20:00,30.71,30.76,30.68,30.69,217400.0,20.7982,20.8321,20.7779,20.7846,217400.0
2009-04-28 15:30:00,30.68,30.7,30.63,30.67,617500.0,20.7779,20.7914,20.744,20.7711,617500.0
2009-04-28 15:40:00,30.67,30.7,30.56,30.67,510500.0,20.7711,20.7914,20.6966,20.7711,510500.0
2009-04-28 15:50:00,30.67,30.71,30.52,30.54,1447200.0,20.7711,20.7982,20.6695,20.6831,1447200.0
2009-04-29 09:30:00,31.27,31.5,31.27,31.49,919700.0,21.1774,21.3332,21.1774,21.3264,919700.0
2009-04-29 09:40:00,31.49,31.7,31.39,31.67,1559800.0,21.3264,21.4687,21.2587,21.4483,1559800.0
2009-04-29 09:50:00,31.68,31.76,31.67,31.73,618400.0,21.4551,21.5093,21.4483,21.489,618400.0
2009-04-29 10:00:00,31.74,31.79,31.65,31.66,658700.0,21.4958,21.5296,21.4348,21.4416,658700.0
2009-04-29 10:10:00,31.67,31.75,31.62,31.75,621100.0,21.4483,21.5025,21.4145,21.5025,621100.0
2009-04-29 10:20:00,31.75,31.84,31.74,31.84,588900.0,21.5025,21.5635,21.4958,21.5635,588900.0
2009-04-29 10:30:00,31.84,31.94,31.82,31.92,1088400.0,21.5635,21.6312,21.5499,21.6177,1088400.0
2009-04-29 10:40:00,31.92,32.08,31.92,32.0,1301200.0,21.6177,21.726,21.6177,21.6718,1301200.0
2009-04-29 10:50:00,31.99,32.0,31.92,31.96,320400.0,21.6651,21.6718,21.6177,21.6447,320400.0
2009-04-29 11:00:00,31.97,31.99,31.91,31.96,253700.0,21.6515,21.6651,21.6109,21.6447,253700.0
2009-04-29 11:10:00,31.95,31.95,31.88,31.9,388800.0,21.638,21.638,21.5906,21.6041,388800.0
2009-04-29 11:20:00,31.9,32.04,31.9,32.0,537400.0,21.6041,21.6989,21.6041,21.6718,537400.0
2009-04-29 11:30:00,32.01,32.03,31.98,31.98,270800.0,21.6786,21.6922,21.6583,21.6583,270800.0
2009-04-29 11:40:00,31.99,32.01,31.96,31.99,270500.0,21.6651,21.6786,21.6447,21.6651,270500.0
2009-04-29 11:50:00,32.0,32.03,31.97,31.99,349200.0,21.6718,21.6922,21.6515,21.6651,349200.0
2009-04-29 12:00:00,31.99,32.02,31.98,32.01,364500.0,21.6651,21.6854,21.6583,21.6786,364500.0
2009-04-29 12:10:00,32.0,32.05,32.0,32.01,392900.0,21.6718,21.7057,21.6718,21.6786,392900.0
2009-04-29 12:20:00,32.02,32.04,31.99,32.02,400900.0,21.6854,21.6989,21.6651,21.6854,400900.0
2009-04-29 12:30:00,32.02,32.03,32.0,32.02,275300.0,21.6854,21.6922,21.6718,21.6854,275300.0
2009-04-29 12:40:00,32.02,32.06,32.01,32.06,153500.0,21.6854,21.7125,21.6786,21.7125,153500.0
2009-04-29 12:50:00,32.05,32.1,32.04,32.09,309100.0,21.7057,21.7396,21.6989,21.7328,309100.0
2009-04-29 13:00:00,32.09,32.1,32.06,32.07,254000.0,21.7328,21.7396,21.7125,21.7192,254000.0
2009-04-29 13:10:00,32.06,32.09,32.06,32.08,276400.0,21.7125,21.7328,21.7125,21.726,276400.0
2009-04-29 13:20:00,32.09,32.28,32.08,32.22,901100.0,21.7328,21.8615,21.726,21.8208,901100.0
2009-04-29 13:30:00,32.21,32.22,32.14,32.17,425900.0,21.8141,21.8208,21.7667,21.787,425900.0
2009-04-29 13:40:00,32.16,32.17,32.12,32.13,319100.0,21.7802,21.787,21.7531,21.7599,319100.0
2009-04-29 13:50:00,32.12,32.14,32.08,32.09,231400.0,21.7531,21.7667,21.726,21.7328,231400.0
2009-04-29 14:00:00,32.09,32.11,32.04,32.08,341700.0,21.7328,21.7463,21.6989,21.726,341700.0
2009-04-29 14:10:00,32.08,32.19,32.01,32.08,474100.0,21.726,21.8005,21.6786,21.726,474100.0
2009-04-29 14:20:00,32.08,32.16,31.99,32.08,628600.0,21.726,21.7802,21.6651,21.726,628600.0
2009-04-29 14:30:00,32.09,32.3,32.05,32.24,1556200.0,21.7328,21.875,21.7057,21.8344,1556200.0
2009-04-29 14:40:00,32.24,32.28,32.04,32.11,672100.0,21.8344,21.8615,21.6989,21.7463,672100.0
2009-04-29 14:50:00,32.12,32.17,32.05,32.15,675700.0,21.7531,21.787,21.7057,21.7734,675700.0
2009-04-29 15:00:00,32.15,32.2,32.07,32.11,614300.0,21.7734,21.8073,21.7192,21.7463,614300.0
2009-04-29 15:10:00,32.12,32.19,32.08,32.09,366900.0,21.7531,21.8005,21.726,21.7328,366900.0
2009-04-29 15:20:00,32.09,32.13,31.91,31.96,516300.0,21.7328,21.7599,21.6109,21.6447,516300.0
2009-04-29 15:30:00,31.97,32.07,31.89,32.02,849300.0,21.6515,21.7192,21.5973,21.6854,849300.0
2009-04-29 15:40:00,32.03,32.04,31.81,31.84,1439300.0,21.6922,21.6989,21.5432,21.5635,1439300.0
2009-04-29 15:50:00,31.85,31.99,31.81,31.99,2794200.0,21.5702,21.6651,21.5432,21.6651,2794200.0
2009-04-30 09:30:00,32.19,32.25,31.92,32.01,2590800.0,21.8005,21.8411,21.6177,21.6786,2590800.0
2009-04-30 09:40:00,32.01,32.07,31.89,31.93,2205500.0,21.6786,21.7192,21.5973,21.6244,2205500.0
2009-04-30 09:50:00,31.94,31.99,31.9,31.95,884000.0,21.6312,21.6651,21.6041,21.638,884000.0
2009-04-30 10:00:00,31.95,32.19,31.94,32.17,1355500.0,21.638,21.8005,21.6312,21.787,1355500.0
2009-04-30 10:10:00,32.17,32.2,32.14,32.17,748800.0,21.787,21.8073,21.7667,21.787,748800.0
2009-04-30 10:20:00,32.17,32.19,32.09,32.18,534900.0,21.787,21.8005,21.7328,21.7937,534900.0
2009-04-30 10:30:00,32.18,32.25,32.17,32.2,560200.0,21.7937,21.8411,21.787,21.8073,560200.0
2009-04-30 10:40:00,32.21,32.21,32.12,32.16,403900.0,21.8141,21.8141,21.7531,21.7802,403900.0
2009-04-30 10:50:00,32.16,32.27,32.16,32.25,407400.0,21.7802,21.8547,21.7802,21.8411,407400.0
2009-04-30 11:00:00,32.26,32.26,32.16,32.2,224800.0,21.8479,21.8479,21.7802,21.8073,224800.0
2009-04-30 11:10:00,32.19,32.31,32.19,32.28,439600.0,21.8005,21.8818,21.8005,21.8615,439600.0
2009-04-30 11:20:00,32.29,32.33,32.22,32.29,1025500.0,21.8682,21.8953,21.8208,21.8682,1025500.0
2009-04-30 11:30:00,32.29,32.31,32.22,32.22,513100.0,21.8682,21.8818,21.8208,21.8208,513100.0
2009-04-30 11:40:00,32.21,32.24,32.17,32.21,494500.0,21.8141,21.8344,21.787,21.8141,494500.0
2009-04-30 11:50:00,32.21,32.21,32.07,32.1,622700.0,21.8141,21.8141,21.7192,21.7396,622700.0
2009-04-30 12:00:00,32.1,32.12,31.98,31.99,607200.0,21.7396,21.7531,21.6583,21.6651,607200.0
2009-04-30 12:10:00,31.99,32.04,31.98,32.03,525400.0,21.6651,21.6989,21.6583,21.6922,525400.0
2009-04-30 12:20:00,32.04,32.08,32.03,32.07,409700.0,21.6989,21.726,21.6922,21.7192,409700.0
2009-04-30 12:30:00,32.08,32.09,31.9,31.95,403700.0,21.726,21.7328,21.6041,21.638,403700.0
2009-04-30 12:40:00,31.94,31.95,31.8,31.8,752300.0,21.6312,21.638,21.5364,21.5364,752300.0
2009-04-30 12:50:00,31.81,31.84,31.75,31.82,822800.0,21.5432,21.5635,21.5025,21.5499,822800.0
2009-04-30 13:00:00,31.83,31.84,31.77,31.78,536100.0,21.5567,21.5635,21.5161,21.5228,536100.0
2009-04-30 13:10:00,31.79,31.79,31.69,31.7,618300.0,21.5296,21.5296,21.4619,21.4687,618300.0
2009-04-30 13:20:00,31.7,31.95,31.61,31.64,305600.0,21.4687,21.638,21.4077,21.428,305600.0
2009-04-30 13:30:00,31.64,31.76,31.63,31.75,344500.0,21.428,21.5093,21.4213,21.5025,344500.0
2009-04-30 13:40:00,31.76,31.8,31.75,31.78,345200.0,21.5093,21.5364,21.5025,21.5228,345200.0
2009-04-30 13:50:00,31.78,32.0,31.65,31.89,651800.0,21.5228,21.6718,21.4348,21.5973,651800.0
2009-04-30 14:00:00,31.89,31.93,31.88,31.92,359800.0,21.5973,21.6244,21.5906,21.6177,359800.0
2009-04-30 14:10:00,31.92,31.99,31.86,31.98,226000.0,21.6177,21.6651,21.577,21.6583,226000.0
2009-04-30 14:20:00,31.99,32.03,31.98,32.02,222900.0,21.6651,21.6922,21.6583,21.6854,222900.0
2009-04-30 14:30:00,32.02,32.04,31.65,32.0,313300.0,21.6854,21.6989,21.4348,21.6718,313300.0
2009-04-30 14:40:00,32.0,32.0,31.89,31.96,261400.0,21.6718,21.6718,21.5973,21.6447,261400.0
2009-04-30 14:50:00,31.96,32.04,31.93,32.01,250100.0,21.6447,21.6989,21.6244,21.6786,250100.0
2009-04-30 15:00:00,32.01,32.01,31.82,31.85,543700.0,21.6786,21.6786,21.5499,21.5702,543700.0
2009-04-30 15:10:00,31.84,31.93,31.76,31.8,984600.0,21.5635,21.6244,21.5093,21.5364,984600.0
2009-04-30 15:20:00,31.8,31.86,31.74,31.85,1015700.0,21.5364,21.577,21.4958,21.5702,1015700.0
2009-04-30 15:30:00,31.86,32.0,31.84,31.97,622000.0,21.577,21.6718,21.5635,21.6515,622000.0
2009-04-30 15:40:00,31.98,32.06,31.9,32.01,552000.0,21.6583,21.7125,21.6041,21.6786,552000.0
2009-04-30 15:50:00,32.01,32.04,31.91,31.99,1761100.0,21.6786,21.6989,21.6109,21.6651,1761100.0
2009-05-01 09:30:00,31.8,32.03,31.79,31.93,690700.0,21.5364,21.6922,21.5296,21.6244,690700.0
2009-05-01 09:40:00,31.93,31.97,31.83,31.84,512700.0,21.6244,21.6515,21.5567,21.5635,512700.0
2009-05-01 09:50:00,31.85,31.99,31.84,31.94,468900.0,21.5702,21.6651,21.5635,21.6312,468900.0
2009-05-01 10:00:00,31.95,32.02,31.89,31.98,727100.0,21.638,21.6854,21.5973,21.6583,727100.0
2009-05-01 10:10:00,31.98,31.99,31.84,31.84,508000.0,21.6583,21.6651,21.5635,21.5635,508000.0
2009-05-01 10:20:00,31.84,31.86,31.79,31.85,262400.0,21.5635,21.577,21.5296,21.5702,262400.0
2009-05-01 10:30:00,31.85,31.92,31.81,31.86,381200.0,21.5702,21.6177,21.5432,21.577,381200.0
2009-05-01 10:40:00,31.85,31.88,31.8,31.85,923000.0,21.5702,21.5906,21.5364,21.5702,923000.0
2009-05-01 10:50:00,31.86,31.9,31.82,31.85,924200.0,21.577,21.6041,21.5499,21.5702,924200.0
2009-05-01 11:00:00,31.85,31.95,31.84,31.95,264600.0,21.5702,21.638,21.5635,21.638,264600.0
2009-05-01 11:10:00,31.95,32.06,31.94,32.05,244200.0,21.638,21.7125,21.6312,21.7057,244200.0
2009-05-01 11:20:00,32.04,32.13,32.04,32.08,315300.0,21.6989,21.7599,21.6989,21.726,315300.0
2009-05-01 11:30:00,32.08,32.11,32.06,32.11,132300.0,21.726,21.7463,21.7125,21.7463,132300.0
2009-05-01 11:40:00,32.11,32.14,32.03,32.05,350300.0,21.7463,21.7667,21.6922,21.7057,350300.0
2009-05-01 11:50:00,32.05,32.07,31.98,32.0,174900.0,21.7057,21.7192,21.6583,21.6718,174900.0
2009-05-01 12:00:00,31.99,32.01,31.96,31.99,159600.0,21.6651,21.6786,21.6447,21.6651,159600.0
2009-05-01 12:10:00,32.0,32.1,31.95,32.08,216300.0,21.6718,21.7396,21.638,21.726,216300.0
2009-05-01 12:20:00,32.08,32.08,32.0,32.02,67900.0,21.726,21.726,21.6718,21.6854,67900.0
2009-05-01 12:30:00,32.01,32.14,31.98,32.12,186600.0,21.6786,21.7667,21.6583,21.7531,186600.0
2009-05-01 12:40:00,32.12,32.14,32.08,32.11,117100.0,21.7531,21.7667,21.726,21.7463,117100.0
2009-05-01 12:50:00,32.11,32.2,32.09,32.17,203100.0,21.7463,21.8073,21.7328,21.787,203100.0
2009-05-01 13:00:00,32.17,32.22,32.16,32.19,190000.0,21.787,21.8208,21.7802,21.8005,190000.0
2009-05-01 13:10:00,32.2,32.27,32.18,32.25,155700.0,21.8073,21.8547,21.7937,21.8411,155700.0
2009-05-01 13:20:00,32.26,32.32,32.25,32.31,309200.0,21.8479,21.8886,21.8411,21.8818,309200.0
2009-05-01 13:30:00,32.32,32.4,32.3,32.39,211100.0,21.8886,21.9427,21.875,21.936,211100.0
2009-05-01 13:40:00,32.38,32.43,32.37,32.4,288400.0,21.9292,21.9631,21.9224,21.9427,288400.0
2009-05-01 13:50:00,32.4,32.41,32.31,32.34,133400.0,21.9427,21.9495,21.8818,21.9021,133400.0
2009-05-01 14:00:00,32.34,32.43,32.33,32.43,211600.0,21.9021,21.9631,21.8953,21.9631,211600.0
2009-05-01 14:10:00,32.43,32.45,32.36,32.36,165400.0,21.9631,21.9766,21.9156,21.9156,165400.0
2009-05-01 14:20:00,32.37,32.4,32.34,32.35,297800.0,21.9224,21.9427,21.9021,21.9089,297800.0
2009-05-01 14:30:00,32.34,32.34,32.27,32.27,378000.0,21.9021,21.9021,21.8547,21.8547,378000.0
2009-05-01 14:40:00,32.28,32.3,32.22,32.26,282400.0,21.8615,21.875,21.8208,21.8479,282400.0
2009-05-01 14:50:00,32.26,32.29,32.24,32.25,181400.0,21.8479,21.8682,21.8344,21.8411,181400.0
2009-05-01 15:00:00,32.25,32.31,32.2,32.2,354200.0,21.8411,21.8818,21.8073,21.8073,354200.0
2009-05-01 15:10:00,32.2,32.2,32.06,32.11,439000.0,21.8073,21.8073,21.7125,21.7463,439000.0
2009-05-01 15:20:00,32.1,32.15,32.08,32.1,265200.0,21.7396,21.7734,21.726,21.7396,265200.0
2009-05-01 15:30:00,32.1,32.15,32.04,32.12,240200.0,21.7396,21.7734,21.6989,21.7531,240200.0
2009-05-01 15:40:00,32.13,32.21,32.1,32.14,425600.0,21.7599,21.8141,21.7396,21.7667,425600.0
2009-05-01 15:50:00,32.13,32.27,32.11,32.26,702300.0,21.7599,21.8547,21.7463,21.8479,702300.0
2009-05-04 09:30:00,33.73,34.03,33.71,33.98,2548700.0,22.8435,23.0466,22.8299,23.0128,2548700.0
2009-05-04 09:40:00,33.98,34.17,33.98,34.17,1080900.0,23.0128,23.1415,23.0128,23.1415,1080900.0
2009-05-04 09:50:00,34.17,34.28,34.08,34.23,1013000.0,23.1415,23.216,23.0805,23.1821,1013000.0
2009-05-04 10:00:00,34.23,34.55,34.09,34.45,2233100.0,23.1821,23.3988,23.0873,23.3311,2233100.0
2009-05-04 10:10:00,34.46,34.77,34.46,34.76,1531300.0,23.3379,23.5478,23.3379,23.541,1531300.0
2009-05-04 10:20:00,34.76,34.87,34.69,34.71,1294900.0,23.541,23.6155,23.4936,23.5072,1294900.0
2009-05-04 10:30:00,34.71,34.72,34.64,34.66,621600.0,23.5072,23.5139,23.4598,23.4733,621600.0
2009-05-04 10:40:00,34.66,34.66,34.59,34.65,446900.0,23.4733,23.4733,23.4259,23.4665,446900.0
2009-05-04 10:50:00,34.65,34.71,34.63,34.71,819900.0,23.4665,23.5072,23.453,23.5072,819900.0
2009-05-04 11:00:00,34.71,34.91,34.7,34.89,1113800.0,23.5072,23.6426,23.5004,23.6291,1113800.0
2009-05-04 11:10:00,34.89,34.91,34.81,34.82,596600.0,23.6291,23.6426,23.5749,23.5817,596600.0
2009-05-04 11:20:00,34.82,34.87,34.69,34.74,650700.0,23.5817,23.6155,23.4936,23.5275,650700.0
2009-05-04 11:30:00,34.75,34.84,34.74,34.82,376700.0,23.5343,23.5952,23.5275,23.5817,376700.0
2009-05-04 11:40:00,34.81,34.84,34.7,34.81,439600.0,23.5749,23.5952,23.5004,23.5749,439600.0
2009-05-04 11:50:00,34.81,34.83,34.77,34.78,290000.0,23.5749,23.5884,23.5478,23.5546,290000.0
2009-05-04 12:00:00,34.78,34.92,34.76,34.76,550300.0,23.5546,23.6494,23.541,23.541,550300.0
2009-05-04 12:10:00,34.78,34.79,34.69,34.71,330200.0,23.5546,23.5613,23.4936,23.5072,330200.0
2009-05-04 12:20:00,34.72,34.75,34.64,34.69,399100.0,23.5139,23.5343,23.4598,23.4936,399100.0
2009-05-04 12:30:00,34.7,34.77,34.68,34.71,325100.0,23.5004,23.5478,23.4869,23.5072,325100.0
2009-05-04 12:40:00,34.71,34.8,34.69,34.79,311000.0,23.5072,23.5681,23.4936,23.5613,311000.0
2009-05-04 12:50:00,34.79,34.81,34.76,34.8,583200.0,23.5613,23.5749,23.541,23.5681,583200.0
2009-05-04 13:00:00,34.8,34.93,34.8,34.89,423600.0,23.5681,23.6562,23.5681,23.6291,423600.0
2009-05-04 13:10:00,34.88,34.95,34.86,34.87,503000.0,23.6223,23.6697,23.6088,23.6155,503000.0
2009-05-04 13:20:00,34.87,34.96,34.86,34.95,496400.0,23.6155,23.6765,23.6088,23.6697,496400.0
2009-05-04 13:30:00,34.95,35.06,34.95,35.03,633800.0,23.6697,23.7442,23.6697,23.7239,633800.0
2009-05-04 13:40:00,35.03,35.07,34.95,35.04,558900.0,23.7239,23.751,23.6697,23.7307,558900.0
2009-05-04 13:50:00,35.04,35.08,35.02,35.05,398400.0,23.7307,23.7578,23.7171,23.7374,398400.0
2009-05-04 14:00:00,35.06,35.08,34.97,34.98,271500.0,23.7442,23.7578,23.6833,23.69,271500.0
2009-05-04 14:10:00,34.98,35.09,34.95,35.08,374500.0,23.69,23.7645,23.6697,23.7578,374500.0
2009-05-04 14:20:00,35.08,35.1,35.0,35.09,899600.0,23.7578,23.7713,23.7036,23.7645,899600.0
2009-05-04 14:30:00,35.1,35.11,35.05,35.06,424300.0,23.7713,23.7781,23.7374,23.7442,424300.0
2009-05-04 14:40:00,35.06,35.11,35.03,35.05,600400.0,23.7442,23.7781,23.7239,23.7374,600400.0
2009-05-04 14:50:00,35.05,35.05,34.97,35.01,358200.0,23.7374,23.7374,23.6833,23.7103,358200.0
2009-05-04 15:00:00,35.01,35.11,35.0,35.06,552400.0,23.7103,23.7781,23.7036,23.7442,552400.0
2009-05-04 15:10:00,35.06,35.07,34.97,35.05,572800.0,23.7442,23.751,23.6833,23.7374,572800.0
2009-05-04 15:20:00,35.06,35.07,34.99,35.03,888300.0,23.7442,23.751,23.6968,23.7239,888300.0
2009-05-04 15:30:00,35.03,35.07,34.99,35.0,1081900.0,23.7239,23.751,23.6968,23.7036,1081900.0
2009-05-04 15:40:00,34.99,35.04,34.93,35.0,1326900.0,23.6968,23.7307,23.6562,23.7036,1326900.0
2009-05-04 15:50:00,35.01,35.18,35.01,35.17,4043500.0,23.7103,23.8255,23.7103,23.8187,4043500.0
2009-05-05 09:30:00,34.46,34.55,34.33,34.51,1606300.0,23.3379,23.3988,23.2498,23.3717,1606300.0
2009-05-05 09:40:00,34.51,34.53,34.26,34.35,1183500.0,23.3717,23.3853,23.2024,23.2634,1183500.0
2009-05-05 09:50:00,34.36,34.5,34.24,34.43,1034600.0,23.2701,23.3649,23.1889,23.3175,1034600.0
2009-05-05 10:00:00,34.42,34.49,34.25,34.25,826800.0,23.3108,23.3582,23.1956,23.1956,826800.0
2009-05-05 10:10:00,34.26,34.39,34.26,34.36,726600.0,23.2024,23.2905,23.2024,23.2701,726600.0
2009-05-05 10:20:00,34.36,34.37,34.19,34.26,749400.0,23.2701,23.2769,23.155,23.2024,749400.0
2009-05-05 10:30:00,34.25,34.37,34.07,34.09,825100.0,23.1956,23.2769,23.0737,23.0873,825100.0
2009-05-05 10:40:00,34.09,34.11,34.04,34.04,414500.0,23.0873,23.1008,23.0534,23.0534,414500.0
2009-05-05 10:50:00,34.04,34.14,34.04,34.05,632300.0,23.0534,23.1211,23.0534,23.0602,632300.0
2009-05-05 11:00:00,34.04,34.11,34.03,34.09,383500.0,23.0534,23.1008,23.0466,23.0873,383500.0
2009-05-05 11:10:00,34.09,34.14,34.08,34.1,257500.0,23.0873,23.1211,23.0805,23.0941,257500.0
2009-05-05 11:20:00,34.11,34.15,34.08,34.12,209300.0,23.1008,23.1279,23.0805,23.1076,209300.0
2009-05-05 11:30:00,34.12,34.24,34.12,34.2,791500.0,23.1076,23.1889,23.1076,23.1618,791500.0
2009-05-05 11:40:00,34.2,34.3,34.19,34.26,449900.0,23.1618,23.2295,23.155,23.2024,449900.0
2009-05-05 11:50:00,34.26,34.29,34.22,34.27,391600.0,23.2024,23.2227,23.1753,23.2092,391600.0
2009-05-05 12:00:00,34.28,34.31,34.24,34.3,583900.0,23.216,23.2363,23.1889,23.2295,583900.0
2009-05-05 12:10:00,34.3,34.34,34.28,34.34,219100.0,23.2295,23.2566,23.216,23.2566,219100.0
2009-05-05 12:20:00,34.33,34.37,34.29,34.35,688600.0,23.2498,23.2769,23.2227,23.2634,688600.0
2009-05-05 12:30:00,34.36,34.37,34.32,34.33,1321900.0,23.2701,23.2769,23.243,23.2498,1321900.0
2009-05-05 12:40:00,34.33,34.35,34.24,34.31,300700.0,23.2498,23.2634,23.1889,23.2363,300700.0
2009-05-05 12:50:00,34.3,34.36,34.28,34.32,382500.0,23.2295,23.2701,23.216,23.243,382500.0
2009-05-05 13:00:00,34.32,34.36,34.28,34.33,171200.0,23.243,23.2701,23.216,23.2498,171200.0
2009-05-05 13:10:00,34.33,34.34,34.2,34.29,683200.0,23.2498,23.2566,23.1618,23.2227,683200.0
2009-05-05 13:20:00,34.3,34.3,34.22,34.24,175100.0,23.2295,23.2295,23.1753,23.1889,175100.0
2009-05-05 13:30:00,34.25,34.25,34.18,34.22,166200.0,23.1956,23.1956,23.1482,23.1753,166200.0
2009-05-05 13:40:00,34.23,34.27,34.21,34.25,144500.0,23.1821,23.2092,23.1685,23.1956,144500.0
2009-05-05 13:50:00,34.26,34.32,34.26,34.29,171200.0,23.2024,23.243,23.2024,23.2227,171200.0
2009-05-05 14:00:00,34.29,34.31,34.24,34.31,111500.0,23.2227,23.2363,23.1889,23.2363,111500.0
2009-05-05 14:10:00,34.32,34.37,34.29,34.29,284500.0,23.243,23.2769,23.2227,23.2227,284500.0
2009-05-05 14:20:00,34.29,34.3,34.15,34.15,297100.0,23.2227,23.2295,23.1279,23.1279,297100.0
2009-05-05 14:30:00,34.15,34.22,34.12,34.2,268600.0,23.1279,23.1753,23.1076,23.1618,268600.0
2009-05-05 14:40:00,34.2,34.27,34.18,34.26,220000.0,23.1618,23.2092,23.1482,23.2024,220000.0
2009-05-05 14:50:00,34.26,34.8,34.22,34.22,175300.0,23.2024,23.5681,23.1753,23.1753,175300.0
2009-05-05 15:00:00,34.22,34.33,34.18,34.27,268900.0,23.1753,23.2498,23.1482,23.2092,268900.0
2009-05-05 15:10:00,34.28,34.31,34.19,34.3,197400.0,23.216,23.2363,23.155,23.2295,197400.0
2009-05-05 15:20:00,34.3,34.35,34.26,34.33,222200.0,23.2295,23.2634,23.2024,23.2498,222200.0
2009-05-05 15:30:00,34.33,34.45,34.33,34.41,649200.0,23.2498,23.3311,23.2498,23.304,649200.0
2009-05-05 15:40:00,34.41,34.49,34.38,34.46,677700.0,23.304,23.3582,23.2837,23.3379,677700.0
2009-05-05 15:50:00,34.46,34.49,34.3,34.31,1773800.0,23.3379,23.3582,23.2295,23.2363,1773800.0
2009-05-06 09:30:00,35.16,35.23,35.09,35.16,1570000.0,23.8119,23.8593,23.7645,23.8119,1570000.0
2009-05-06 09:40:00,35.17,35.2,35.1,35.15,1239600.0,23.8187,23.839,23.7713,23.8052,1239600.0
2009-05-06 09:50:00,35.14,35.21,35.12,35.18,933600.0,23.7984,23.8458,23.7848,23.8255,933600.0
2009-05-06 10:00:00,35.19,35.23,35.11,35.18,1424500.0,23.8322,23.8593,23.7781,23.8255,1424500.0
2009-05-06 10:10:00,35.18,35.21,35.15,35.15,1042000.0,23.8255,23.8458,23.8052,23.8052,1042000.0
2009-05-06 10:20:00,35.16,35.16,34.81,34.82,1802900.0,23.8119,23.8119,23.5749,23.5817,1802900.0
2009-05-06 10:30:00,34.81,34.91,34.8,34.9,909900.0,23.5749,23.6426,23.5681,23.6358,909900.0
2009-05-06 10:40:00,34.89,35.2,34.82,34.82,721300.0,23.6291,23.839,23.5817,23.5817,721300.0
2009-05-06 10:50:00,34.83,34.93,34.81,34.92,610900.0,23.5884,23.6562,23.5749,23.6494,610900.0
2009-05-06 11:00:00,34.92,35.2,34.85,34.89,580600.0,23.6494,23.839,23.602,23.6291,580600.0
2009-05-06 11:10:00,34.88,34.92,34.81,34.82,688700.0,23.6223,23.6494,23.5749,23.5817,688700.0
2009-05-06 11:20:00,34.82,34.89,34.75,34.83,1140500.0,23.5817,23.6291,23.5343,23.5884,1140500.0
2009-05-06 11:30:00,34.83,34.92,34.76,34.91,673000.0,23.5884,23.6494,23.541,23.6426,673000.0
2009-05-06 11:40:00,34.91,34.92,34.87,34.87,498100.0,23.6426,23.6494,23.6155,23.6155,498100.0
2009-05-06 11:50:00,34.87,35.13,34.83,34.99,724800.0,23.6155,23.7916,23.5884,23.6968,724800.0
2009-05-06 12:00:00,35.0,35.05,34.98,34.99,563900.0,23.7036,23.7374,23.69,23.6968,563900.0
2009-05-06 12:10:00,35.0,35.1,34.99,35.06,365700.0,23.7036,23.7713,23.6968,23.7442,365700.0
2009-05-06 12:20:00,35.06,35.16,35.03,35.16,444200.0,23.7442,23.8119,23.7239,23.8119,444200.0
2009-05-06 12:30:00,35.16,35.19,35.11,35.12,874700.0,23.8119,23.8322,23.7781,23.7848,874700.0
2009-05-06 12:40:00,35.12,35.16,35.1,35.1,198900.0,23.7848,23.8119,23.7713,23.7713,198900.0
2009-05-06 12:50:00,35.11,35.17,35.1,35.13,409400.0,23.7781,23.8187,23.7713,23.7916,409400.0
2009-05-06 13:00:00,35.13,35.18,35.11,35.13,500200.0,23.7916,23.8255,23.7781,23.7916,500200.0
2009-05-06 13:10:00,35.13,35.19,35.09,35.17,630800.0,23.7916,23.8322,23.7645,23.8187,630800.0
2009-05-06 13:20:00,35.16,35.25,34.79,35.2,531500.0,23.8119,23.8729,23.5613,23.839,531500.0
2009-05-06 13:30:00,35.19,35.26,35.14,35.2,702200.0,23.8322,23.8797,23.7984,23.839,702200.0
2009-05-06 13:40:00,35.21,35.29,35.19,35.27,349300.0,23.8458,23.9,23.8322,23.8864,349300.0
2009-05-06 13:50:00,35.26,35.4,35.23,35.38,692000.0,23.8797,23.9745,23.8593,23.9609,692000.0
2009-05-06 14:00:00,35.38,35.44,35.36,35.39,729000.0,23.9609,24.0016,23.9474,23.9677,729000.0
2009-05-06 14:10:00,35.39,35.42,35.36,35.4,240800.0,23.9677,23.988,23.9474,23.9745,240800.0
2009-05-06 14:20:00,35.4,35.54,35.39,35.52,607800.0,23.9745,24.0693,23.9677,24.0557,607800.0
2009-05-06 14:30:00,35.52,35.65,35.52,35.6,680400.0,24.0557,24.1438,24.0557,24.1099,680400.0
2009-05-06 14:40:00,35.6,35.63,35.5,35.58,605300.0,24.1099,24.1302,24.0422,24.0964,605300.0
2009-05-06 14:50:00,35.58,35.62,35.5,35.52,405400.0,24.0964,24.1235,24.0422,24.0557,405400.0
2009-05-06 15:00:00,35.51,35.56,35.5,35.54,583000.0,24.049,24.0828,24.0422,24.0693,583000.0
2009-05-06 15:10:00,35.53,35.53,35.44,35.45,552300.0,24.0625,24.0625,24.0016,24.0083,552300.0
2009-05-06 15:20:00,35.45,35.48,35.21,35.25,977800.0,24.0083,24.0286,23.8458,23.8729,977800.0
2009-05-06 15:30:00,35.24,35.32,35.17,35.22,887600.0,23.8661,23.9203,23.8187,23.8526,887600.0
2009-05-06 15:40:00,35.21,35.4,35.2,35.4,1438700.0,23.8458,23.9745,23.839,23.9745,1438700.0
2009-05-06 15:50:00,35.4,35.45,35.33,35.44,2322800.0,23.9745,24.0083,23.9271,24.0016,2322800.0
2009-05-07 09:30:00,35.68,35.75,35.5,35.54,1190100.0,24.1641,24.2115,24.0422,24.0693,1190100.0
2009-05-07 09:40:00,35.55,35.6,35.27,35.27,845300.0,24.0761,24.1099,23.8864,23.8864,845300.0
2009-05-07 09:50:00,35.27,35.41,35.15,35.2,1494600.0,23.8864,23.9812,23.8052,23.839,1494600.0
2009-05-07 10:00:00,35.19,35.2,34.9,34.96,1396100.0,23.8322,23.839,23.6358,23.6765,1396100.0
2009-05-07 10:10:00,34.96,35.06,34.89,35.01,1200200.0,23.6765,23.7442,23.6291,23.7103,1200200.0
2009-05-07 10:20:00,35.01,35.05,34.79,34.85,1125200.0,23.7103,23.7374,23.5613,23.602,1125200.0
2009-05-07 10:30:00,34.85,34.85,34.68,34.78,1091700.0,23.602,23.602,23.4869,23.5546,1091700.0
2009-05-07 10:40:00,34.78,34.92,34.71,34.91,740400.0,23.5546,23.6494,23.5072,23.6426,740400.0
2009-05-07 10:50:00,34.92,34.97,34.83,34.85,705900.0,23.6494,23.6833,23.5884,23.602,705900.0
2009-05-07 11:00:00,34.85,34.89,34.75,34.77,827300.0,23.602,23.6291,23.5343,23.5478,827300.0
2009-05-07 11:10:00,34.77,34.77,34.54,34.57,1040100.0,23.5478,23.5478,23.392,23.4124,1040100.0
2009-05-07 11:20:00,34.57,34.59,34.45,34.59,998700.0,23.4124,23.4259,23.3311,23.4259,998700.0
2009-05-07 11:30:00,34.59,34.65,34.54,34.61,436900.0,23.4259,23.4665,23.392,23.4394,436900.0
2009-05-07 11:40:00,34.61,34.63,34.54,34.58,414700.0,23.4394,23.453,23.392,23.4191,414700.0
2009-05-07 11:50:00,34.59,34.74,34.58,34.73,467500.0,23.4259,23.5275,23.4191,23.5207,467500.0
2009-05-07 12:00:00,34.73,34.77,34.66,34.67,474500.0,23.5207,23.5478,23.4733,23.4801,474500.0
2009-05-07 12:10:00,34.67,34.72,34.67,34.7,220200.0,23.4801,23.5139,23.4801,23.5004,220200.0
2009-05-07 12:20:00,34.7,34.75,34.69,34.72,285800.0,23.5004,23.5343,23.4936,23.5139,285800.0
2009-05-07 12:30:00,34.72,34.75,34.7,34.74,283600.0,23.5139,23.5343,23.5004,23.5275,283600.0
2009-05-07 12:40:00,34.74,34.85,34.74,34.8,262200.0,23.5275,23.602,23.5275,23.5681,262200.0
2009-05-07 12:50:00,34.8,34.83,34.78,34.8,258100.0,23.5681,23.5884,23.5546,23.5681,258100.0
2009-05-07 13:00:00,34.8,34.81,34.68,34.71,483800.0,23.5681,23.5749,23.4869,23.5072,483800.0
2009-05-07 13:10:00,34.72,34.72,34.53,34.57,474900.0,23.5139,23.5139,23.3853,23.4124,474900.0
2009-05-07 13:20:00,34.57,34.61,34.51,34.52,213000.0,23.4124,23.4394,23.3717,23.3785,213000.0
2009-05-07 13:30:00,34.52,34.55,34.45,34.47,334000.0,23.3785,23.3988,23.3311,23.3446,334000.0
2009-05-07 13:40:00,34.47,34.47,34.33,34.41,529300.0,23.3446,23.3446,23.2498,23.304,529300.0
2009-05-07 13:50:00,34.41,34.53,34.35,34.48,549900.0,23.304,23.3853,23.2634,23.3514,549900.0
2009-05-07 14:00:00,34.49,34.51,34.41,34.49,343700.0,23.3582,23.3717,23.304,23.3582,343700.0
2009-05-07 14:10:00,34.49,34.5,34.34,34.41,378800.0,23.3582,23.3649,23.2566,23.304,378800.0
2009-05-07 14:20:00,34.41,34.48,34.4,34.47,240600.0,23.304,23.3514,23.2972,23.3446,240600.0
2009-05-07 14:30:00,34.47,34.48,34.29,34.3,475000.0,23.3446,23.3514,23.2227,23.2295,475000.0
2009-05-07 14:40:00,34.3,34.35,34.18,34.35,609600.0,23.2295,23.2634,23.1482,23.2634,609600.0
2009-05-07 14:50:00,34.35,34.42,34.24,34.33,415900.0,23.2634,23.3108,23.1889,23.2498,415900.0
2009-05-07 15:00:00,34.33,34.42,34.24,34.3,411100.0,23.2498,23.3108,23.1889,23.2295,411100.0
2009-05-07 15:10:00,34.3,34.39,34.24,34.38,650500.0,23.2295,23.2905,23.1889,23.2837,650500.0
2009-05-07 15:20:00,34.38,34.49,34.37,34.39,996800.0,23.2837,23.3582,23.2769,23.2905,996800.0
2009-05-07 15:30:00,34.38,34.38,34.17,34.33,1259200.0,23.2837,23.2837,23.1415,23.2498,1259200.0
2009-05-07 15:40:00,34.33,34.43,34.29,34.4,927100.0,23.2498,23.3175,23.2227,23.2972,927100.0
2009-05-07 15:50:00,34.4,34.51,34.34,34.36,2144400.0,23.2972,23.3717,23.2566,23.2701,2144400.0
2009-05-08 09:30:00,35.4,38.0,35.32,35.35,1278200.0,23.9745,25.7353,23.9203,23.9406,1278200.0
2009-05-08 09:40:00,35.35,35.81,35.34,35.79,1098300.0,23.9406,24.2521,23.9338,24.2386,1098300.0
2009-05-08 09:50:00,35.79,35.82,35.57,35.63,857900.0,24.2386,24.2589,24.0896,24.1302,857900.0
2009-05-08 10:00:00,35.63,35.71,35.48,35.54,783200.0,24.1302,24.1844,24.0286,24.0693,783200.0
2009-05-08 10:10:00,35.54,35.54,35.26,35.3,878700.0,24.0693,24.0693,23.8797,23.9067,878700.0
2009-05-08 10:20:00,35.3,35.35,35.15,35.29,1047200.0,23.9067,23.9406,23.8052,23.9,1047200.0
2009-05-08 10:30:00,35.3,35.4,35.26,35.32,1077900.0,23.9067,23.9745,23.8797,23.9203,1077900.0
2009-05-08 10:40:00,35.33,35.4,35.27,35.34,608800.0,23.9271,23.9745,23.8864,23.9338,608800.0
2009-05-08 10:50:00,35.34,35.38,35.27,35.34,395600.0,23.9338,23.9609,23.8864,23.9338,395600.0
2009-05-08 11:00:00,35.33,35.48,35.33,35.46,398800.0,23.9271,24.0286,23.9271,24.0151,398800.0
2009-05-08 11:10:00,35.46,35.52,35.42,35.51,287700.0,24.0151,24.0557,23.988,24.049,287700.0
2009-05-08 11:20:00,35.51,35.51,35.35,35.41,365800.0,24.049,24.049,23.9406,23.9812,365800.0
2009-05-08 11:30:00,35.41,35.47,35.36,35.39,351000.0,23.9812,24.0219,23.9474,23.9677,351000.0
2009-05-08 11:40:00,35.39,35.52,35.38,35.46,339500.0,23.9677,24.0557,23.9609,24.0151,339500.0
2009-05-08 11:50:00,35.46,35.56,35.45,35.56,325000.0,24.0151,24.0828,24.0083,24.0828,325000.0
2009-05-08 12:00:00,35.56,35.66,35.52,35.65,1046900.0,24.0828,24.1506,24.0557,24.1438,1046900.0
2009-05-08 12:10:00,35.66,35.73,35.64,35.73,444900.0,24.1506,24.198,24.137,24.198,444900.0
2009-05-08 12:20:00,35.73,35.74,35.58,35.59,342400.0,24.198,24.2047,24.0964,24.1031,342400.0
2009-05-08 12:30:00,35.59,35.63,35.58,35.62,340800.0,24.1031,24.1302,24.0964,24.1235,340800.0
2009-05-08 12:40:00,35.62,35.73,35.61,35.62,648300.0,24.1235,24.198,24.1167,24.1235,648300.0
2009-05-08 12:50:00,35.62,35.77,35.59,35.75,375100.0,24.1235,24.225,24.1031,24.2115,375100.0
2009-05-08 13:00:00,35.75,35.8,35.64,35.73,670400.0,24.2115,24.2454,24.137,24.198,670400.0
2009-05-08 13:10:00,35.74,35.8,35.68,35.76,972900.0,24.2047,24.2454,24.1641,24.2183,972900.0
2009-05-08 13:20:00,35.76,35.84,35.69,35.7,355400.0,24.2183,24.2725,24.1709,24.1776,355400.0
2009-05-08 13:30:00,35.7,35.79,35.63,35.77,517300.0,24.1776,24.2386,24.1302,24.225,517300.0
2009-05-08 13:40:00,35.76,35.83,35.71,35.78,300400.0,24.2183,24.2657,24.1844,24.2318,300400.0
2009-05-08 13:50:00,35.79,35.81,35.72,35.76,374300.0,24.2386,24.2521,24.1912,24.2183,374300.0
2009-05-08 14:00:00,35.76,35.83,35.75,35.76,255500.0,24.2183,24.2657,24.2115,24.2183,255500.0
2009-05-08 14:10:00,35.76,35.88,35.76,35.86,408000.0,24.2183,24.2995,24.2183,24.286,408000.0
2009-05-08 14:20:00,35.85,35.89,35.83,35.85,282500.0,24.2792,24.3063,24.2657,24.2792,282500.0
2009-05-08 14:30:00,35.85,35.9,35.83,35.9,283700.0,24.2792,24.3131,24.2657,24.3131,283700.0
2009-05-08 14:40:00,35.9,36.0,35.86,35.99,516900.0,24.3131,24.3808,24.286,24.374,516900.0
2009-05-08 14:50:00,35.99,36.06,35.93,35.94,960400.0,24.374,24.4215,24.3334,24.3402,960400.0
2009-05-08 15:00:00,35.94,36.0,35.83,35.89,598000.0,24.3402,24.3808,24.2657,24.3063,598000.0
2009-05-08 15:10:00,35.89,35.9,35.78,35.82,361900.0,24.3063,24.3131,24.2318,24.2589,361900.0
2009-05-08 15:20:00,35.82,35.96,35.82,35.88,491000.0,24.2589,24.3537,24.2589,24.2995,491000.0
2009-05-08 15:30:00,35.87,35.93,35.8,35.81,551200.0,24.2928,24.3334,24.2454,24.2521,551200.0
2009-05-08 15:40:00,35.81,35.92,35.8,35.9,575700.0,24.2521,24.3266,24.2454,24.3131,575700.0
2009-05-08 15:50:00,35.9,35.98,35.81,35.89,1932900.0,24.3131,24.3673,24.2521,24.3063,1932900.0
2009-05-11 09:30:00,34.64,34.67,34.41,34.43,1368200.0,23.4598,23.4801,23.304,23.3175,1368200.0
2009-05-11 09:40:00,34.43,34.5,34.28,34.29,1012800.0,23.3175,23.3649,23.216,23.2227,1012800.0
2009-05-11 09:50:00,34.3,34.42,34.29,34.41,758600.0,23.2295,23.3108,23.2227,23.304,758600.0
2009-05-11 10:00:00,34.4,34.46,34.35,34.43,1307100.0,23.2972,23.3379,23.2634,23.3175,1307100.0
2009-05-11 10:10:00,34.43,34.57,34.4,34.57,1712800.0,23.3175,23.4124,23.2972,23.4124,1712800.0
2009-05-11 10:20:00,34.57,34.65,34.52,34.54,884600.0,23.4124,23.4665,23.3785,23.392,884600.0
2009-05-11 10:30:00,34.54,34.62,34.5,34.58,739400.0,23.392,23.4462,23.3649,23.4191,739400.0
2009-05-11 10:40:00,34.58,34.63,34.57,34.58,381700.0,23.4191,23.453,23.4124,23.4191,381700.0
2009-05-11 10:50:00,34.59,34.65,34.56,34.62,486800.0,23.4259,23.4665,23.4056,23.4462,486800.0
2009-05-11 11:00:00,34.62,34.63,34.55,34.61,340200.0,23.4462,23.453,23.3988,23.4394,340200.0
2009-05-11 11:10:00,34.61,34.72,34.6,34.71,339600.0,23.4394,23.5139,23.4327,23.5072,339600.0
2009-05-11 11:20:00,34.72,34.72,34.6,34.61,388400.0,23.5139,23.5139,23.4327,23.4394,388400.0
2009-05-11 11:30:00,34.61,34.63,34.54,34.57,317900.0,23.4394,23.453,23.392,23.4124,317900.0
2009-05-11 11:40:00,34.57,34.6,34.53,34.59,234900.0,23.4124,23.4327,23.3853,23.4259,234900.0
2009-05-11 11:50:00,34.59,34.6,34.54,34.56,466100.0,23.4259,23.4327,23.392,23.4056,466100.0
2009-05-11 12:00:00,34.55,34.57,34.5,34.54,208700.0,23.3988,23.4124,23.3649,23.392,208700.0
2009-05-11 12:10:00,34.53,34.55,34.5,34.54,320300.0,23.3853,23.3988,23.3649,23.392,320300.0
2009-05-11 12:20:00,34.55,34.61,34.54,34.6,146900.0,23.3988,23.4394,23.392,23.4327,146900.0
2009-05-11 12:30:00,34.59,34.6,34.53,34.57,252500.0,23.4259,23.4327,23.3853,23.4124,252500.0
2009-05-11 12:40:00,34.56,34.58,34.54,34.54,242600.0,23.4056,23.4191,23.392,23.392,242600.0
2009-05-11 12:50:00,34.54,34.54,34.48,34.49,305100.0,23.392,23.392,23.3514,23.3582,305100.0
2009-05-11 13:00:00,34.5,34.5,34.41,34.45,260900.0,23.3649,23.3649,23.304,23.3311,260900.0
2009-05-11 13:10:00,34.45,34.57,34.44,34.57,152700.0,23.3311,23.4124,23.3243,23.4124,152700.0
2009-05-11 13:20:00,34.57,34.58,34.51,34.54,134200.0,23.4124,23.4191,23.3717,23.392,134200.0
2009-05-11 13:30:00,34.53,34.6,34.5,34.6,335700.0,23.3853,23.4327,23.3649,23.4327,335700.0
2009-05-11 13:40:00,34.6,34.64,34.57,34.62,158000.0,23.4327,23.4598,23.4124,23.4462,158000.0
2009-05-11 13:50:00,34.63,34.64,34.58,34.59,163200.0,23.453,23.4598,23.4191,23.4259,163200.0
2009-05-11 14:00:00,34.59,34.6,34.51,34.55,169300.0,23.4259,23.4327,23.3717,23.3988,169300.0
2009-05-11 14:10:00,34.56,34.57,34.53,34.57,184900.0,23.4056,23.4124,23.3853,23.4124,184900.0
2009-05-11 14:20:00,34.56,34.59,34.53,34.58,194200.0,23.4056,23.4259,23.3853,23.4191,194200.0
2009-05-11 14:30:00,34.59,34.63,34.55,34.57,362500.0,23.4259,23.453,23.3988,23.4124,362500.0
2009-05-11 14:40:00,34.57,34.62,34.54,34.62,307500.0,23.4124,23.4462,23.392,23.4462,307500.0
2009-05-11 14:50:00,34.62,34.66,34.6,34.62,248000.0,23.4462,23.4733,23.4327,23.4462,248000.0
2009-05-11 15:00:00,34.62,34.64,34.57,34.59,280900.0,23.4462,23.4598,23.4124,23.4259,280900.0
2009-05-11 15:10:00,34.59,34.66,34.58,34.62,556400.0,23.4259,23.4733,23.4191,23.4462,556400.0
2009-05-11 15:20:00,34.62,34.63,34.49,34.55,468500.0,23.4462,23.453,23.3582,23.3988,468500.0
2009-05-11 15:30:00,34.55,34.56,34.43,34.45,455700.0,23.3988,23.4056,23.3175,23.3311,455700.0
2009-05-11 15:40:00,34.45,34.53,34.42,34.47,850700.0,23.3311,23.3853,23.3108,23.3446,850700.0
2009-05-11 15:50:00,34.46,34.47,34.3,34.36,2167800.0,23.3379,23.3446,23.2295,23.2701,2167800.0
2009-05-12 09:30:00,34.59,34.81,34.53,34.54,833100.0,23.4259,23.5749,23.3853,23.392,833100.0
2009-05-12 09:40:00,34.53,34.55,34.36,34.42,638500.0,23.3853,23.3988,23.2701,23.3108,638500.0
2009-05-12 09:50:00,34.41,34.47,34.36,34.44,364800.0,23.304,23.3446,23.2701,23.3243,364800.0
2009-05-12 10:00:00,34.44,34.46,34.35,34.38,393200.0,23.3243,23.3379,23.2634,23.2837,393200.0
2009-05-12 10:10:00,34.38,34.39,34.2,34.26,782500.0,23.2837,23.2905,23.1618,23.2024,782500.0
2009-05-12 10:20:00,34.27,34.33,34.25,34.31,250400.0,23.2092,23.2498,23.1956,23.2363,250400.0
2009-05-12 10:30:00,34.3,34.31,34.2,34.22,292600.0,23.2295,23.2363,23.1618,23.1753,292600.0
2009-05-12 10:40:00,34.22,34.34,34.19,34.31,314600.0,23.1753,23.2566,23.155,23.2363,314600.0
2009-05-12 10:50:00,34.32,34.34,34.24,34.34,404400.0,23.243,23.2566,23.1889,23.2566,404400.0
2009-05-12 11:00:00,34.34,34.41,34.34,34.36,313200.0,23.2566,23.304,23.2566,23.2701,313200.0
2009-05-12 11:10:00,34.35,34.4,34.31,34.33,272500.0,23.2634,23.2972,23.2363,23.2498,272500.0
2009-05-12 11:20:00,34.35,34.35,34.25,34.26,231000.0,23.2634,23.2634,23.1956,23.2024,231000.0
2009-05-12 11:30:00,34.26,34.33,34.24,34.33,221600.0,23.2024,23.2498,23.1889,23.2498,221600.0
2009-05-12 11:40:00,34.32,34.33,34.24,34.25,177500.0,23.243,23.2498,23.1889,23.1956,177500.0
2009-05-12 11:50:00,34.24,34.26,34.2,34.23,401000.0,23.1889,23.2024,23.1618,23.1821,401000.0
2009-05-12 12:00:00,34.23,34.75,34.18,34.19,427200.0,23.1821,23.5343,23.1482,23.155,427200.0
2009-05-12 12:10:00,34.18,34.18,34.06,34.06,684600.0,23.1482,23.1482,23.067,23.067,684600.0
2009-05-12 12:20:00,34.05,34.1,34.04,34.08,557600.0,23.0602,23.0941,23.0534,23.0805,557600.0
2009-05-12 12:30:00,34.09,34.12,34.02,34.05,268400.0,23.0873,23.1076,23.0399,23.0602,268400.0
2009-05-12 12:40:00,34.04,34.06,33.96,33.99,863700.0,23.0534,23.067,22.9992,23.0196,863700.0
2009-05-12 12:50:00,33.98,33.99,33.92,33.93,477900.0,23.0128,23.0196,22.9721,22.9789,477900.0
2009-05-12 13:00:00,33.93,33.96,33.9,33.91,365600.0,22.9789,22.9992,22.9586,22.9654,365600.0
2009-05-12 13:10:00,33.91,33.97,33.91,33.97,396700.0,22.9654,23.006,22.9654,23.006,396700.0
2009-05-12 13:20:00,33.97,34.03,33.97,34.01,214600.0,23.006,23.0466,23.006,23.0331,214600.0
2009-05-12 13:30:00,34.01,34.12,33.98,34.11,197400.0,23.0331,23.1076,23.0128,23.1008,197400.0
2009-05-12 13:40:00,34.11,34.13,34.06,34.09,117200.0,23.1008,23.1144,23.067,23.0873,117200.0
2009-05-12 13:50:00,34.1,34.13,34.05,34.05,134500.0,23.0941,23.1144,23.0602,23.0602,134500.0
2009-05-12 14:00:00,34.06,34.18,34.03,34.17,190800.0,23.067,23.1482,23.0466,23.1415,190800.0
2009-05-12 14:10:00,34.17,34.18,34.13,34.16,215300.0,23.1415,23.1482,23.1144,23.1347,215300.0
2009-05-12 14:20:00,34.16,34.21,34.12,34.13,160700.0,23.1347,23.1685,23.1076,23.1144,160700.0
2009-05-12 14:30:00,34.13,34.26,34.1,34.26,172100.0,23.1144,23.2024,23.0941,23.2024,172100.0
2009-05-12 14:40:00,34.26,34.31,34.22,34.25,278100.0,23.2024,23.2363,23.1753,23.1956,278100.0
2009-05-12 14:50:00,34.25,34.43,34.25,34.34,604700.0,23.1956,23.3175,23.1956,23.2566,604700.0
2009-05-12 15:00:00,34.34,34.48,34.34,34.37,723900.0,23.2566,23.3514,23.2566,23.2769,723900.0
2009-05-12 15:10:00,34.37,34.4,34.3,34.37,253600.0,23.2769,23.2972,23.2295,23.2769,253600.0
2009-05-12 15:20:00,34.37,34.56,34.35,34.48,882700.0,23.2769,23.4056,23.2634,23.3514,882700.0
2009-05-12 15:30:00,34.48,34.51,34.35,34.35,452800.0,23.3514,23.3717,23.2634,23.2634,452800.0
2009-05-12 15:40:00,34.37,34.39,34.28,34.3,477400.0,23.2769,23.2905,23.216,23.2295,477400.0
2009-05-12 15:50:00,34.3,34.4,34.23,34.37,1662500.0,23.2295,23.2972,23.1821,23.2769,1662500.0
2009-05-13 09:30:00,33.81,33.94,33.67,33.69,836000.0,22.8976,22.9857,22.8028,22.8164,836000.0
2009-05-13 09:40:00,33.68,33.75,33.58,33.73,1012600.0,22.8096,22.857,22.7419,22.8435,1012600.0
2009-05-13 09:50:00,33.73,33.78,33.68,33.71,881900.0,22.8435,22.8773,22.8096,22.8299,881900.0
2009-05-13 10:00:00,33.71,33.71,33.56,33.62,774300.0,22.8299,22.8299,22.7283,22.769,774300.0
2009-05-13 10:10:00,33.61,33.77,33.61,33.71,414600.0,22.7622,22.8706,22.7622,22.8299,414600.0
2009-05-13 10:20:00,33.72,33.77,33.64,33.76,408000.0,22.8367,22.8706,22.7825,22.8638,408000.0
2009-05-13 10:30:00,33.78,33.89,33.72,33.8,688800.0,22.8773,22.9518,22.8367,22.8909,688800.0
2009-05-13 10:40:00,33.8,33.8,33.58,33.63,638300.0,22.8909,22.8909,22.7419,22.7757,638300.0
2009-05-13 10:50:00,33.63,33.67,33.56,33.56,372400.0,22.7757,22.8028,22.7283,22.7283,372400.0
2009-05-13 11:00:00,33.57,33.62,33.54,33.55,249100.0,22.7351,22.769,22.7148,22.7216,249100.0
2009-05-13 11:10:00,33.55,33.63,33.55,33.6,276800.0,22.7216,22.7757,22.7216,22.7554,276800.0
2009-05-13 11:20:00,33.6,33.63,33.56,33.57,211700.0,22.7554,22.7757,22.7283,22.7351,211700.0
2009-05-13 11:30:00,33.56,33.58,33.5,33.5,507800.0,22.7283,22.7419,22.6877,22.6877,507800.0
2009-05-13 11:40:00,33.5,33.54,33.47,33.53,463300.0,22.6877,22.7148,22.6674,22.708,463300.0
2009-05-13 11:50:00,33.53,33.56,33.47,33.49,349100.0,22.708,22.7283,22.6674,22.6809,349100.0
2009-05-13 12:00:00,33.47,33.54,33.46,33.53,260600.0,22.6674,22.7148,22.6606,22.708,260600.0
2009-05-13 12:10:00,33.54,33.64,33.54,33.58,235400.0,22.7148,22.7825,22.7148,22.7419,235400.0
2009-05-13 12:20:00,33.58,33.61,33.56,33.59,189100.0,22.7419,22.7622,22.7283,22.7487,189100.0
2009-05-13 12:30:00,33.6,33.6,33.52,33.54,172700.0,22.7554,22.7554,22.7012,22.7148,172700.0
2009-05-13 12:40:00,33.54,33.54,33.47,33.49,115200.0,22.7148,22.7148,22.6674,22.6809,115200.0
2009-05-13 12:50:00,33.49,33.5,33.38,33.38,306800.0,22.6809,22.6877,22.6064,22.6064,306800.0
2009-05-13 13:00:00,33.38,33.41,33.37,33.38,334000.0,22.6064,22.6268,22.5997,22.6064,334000.0
2009-05-13 13:10:00,33.37,33.44,33.36,33.43,274500.0,22.5997,22.6471,22.5929,22.6403,274500.0
2009-05-13 13:20:00,33.43,33.45,33.34,33.34,452900.0,22.6403,22.6538,22.5793,22.5793,452900.0
2009-05-13 13:30:00,33.34,33.43,33.32,33.42,346100.0,22.5793,22.6403,22.5658,22.6335,346100.0
2009-05-13 13:40:00,33.43,33.45,33.38,33.38,233500.0,22.6403,22.6538,22.6064,22.6064,233500.0
2009-05-13 13:50:00,33.38,33.5,33.36,33.49,674800.0,22.6064,22.6877,22.5929,22.6809,674800.0
2009-05-13 14:00:00,33.49,33.51,33.37,33.41,254600.0,22.6809,22.6945,22.5997,22.6268,254600.0
2009-05-13 14:10:00,33.41,33.49,33.33,33.33,424500.0,22.6268,22.6809,22.5726,22.5726,424500.0
2009-05-13 14:20:00,33.33,33.45,33.3,33.39,299700.0,22.5726,22.6538,22.5523,22.6132,299700.0
2009-05-13 14:30:00,33.39,33.42,33.35,33.42,267400.0,22.6132,22.6335,22.5861,22.6335,267400.0
2009-05-13 14:40:00,33.41,33.45,33.39,33.4,176700.0,22.6268,22.6538,22.6132,22.62,176700.0
2009-05-13 14:50:00,33.4,33.53,33.4,33.52,266100.0,22.62,22.708,22.62,22.7012,266100.0
2009-05-13 15:00:00,33.53,33.55,33.38,33.41,309300.0,22.708,22.7216,22.6064,22.6268,309300.0
2009-05-13 15:10:00,33.41,33.45,33.32,33.45,455100.0,22.6268,22.6538,22.5658,22.6538,455100.0
2009-05-13 15:20:00,33.44,33.5,33.38,33.42,347500.0,22.6471,22.6877,22.6064,22.6335,347500.0
2009-05-13 15:30:00,33.42,33.52,33.42,33.44,483000.0,22.6335,22.7012,22.6335,22.6471,483000.0
2009-05-13 15:40:00,33.44,33.62,33.38,33.57,1055500.0,22.6471,22.769,22.6064,22.7351,1055500.0
2009-05-13 15:50:00,33.57,33.58,33.43,33.56,2088000.0,22.7351,22.7419,22.6403,22.7283,2088000.0
2009-05-14 09:30:00,33.27,33.63,33.2,33.51,1541700.0,22.5319,22.7757,22.4845,22.6945,1541700.0
2009-05-14 09:40:00,33.51,33.63,33.36,33.36,595100.0,22.6945,22.7757,22.5929,22.5929,595100.0
2009-05-14 09:50:00,33.36,33.39,33.27,33.37,632100.0,22.5929,22.6132,22.5319,22.5997,632100.0
2009-05-14 10:00:00,33.37,33.62,33.37,33.55,669000.0,22.5997,22.769,22.5997,22.7216,669000.0
2009-05-14 10:10:00,33.55,33.66,33.53,33.59,424500.0,22.7216,22.7961,22.708,22.7487,424500.0
2009-05-14 10:20:00,33.6,33.68,33.56,33.57,717600.0,22.7554,22.8096,22.7283,22.7351,717600.0
2009-05-14 10:30:00,33.56,33.73,33.56,33.6,536000.0,22.7283,22.8435,22.7283,22.7554,536000.0
2009-05-14 10:40:00,33.6,33.63,33.52,33.55,394200.0,22.7554,22.7757,22.7012,22.7216,394200.0
2009-05-14 10:50:00,33.54,33.65,33.54,33.6,870200.0,22.7148,22.7893,22.7148,22.7554,870200.0
2009-05-14 11:00:00,33.6,33.67,33.59,33.62,744600.0,22.7554,22.8028,22.7487,22.769,744600.0
2009-05-14 11:10:00,33.62,33.8,33.62,33.78,635200.0,22.769,22.8909,22.769,22.8773,635200.0
2009-05-14 11:20:00,33.78,33.79,33.72,33.74,269500.0,22.8773,22.8841,22.8367,22.8502,269500.0
2009-05-14 11:30:00,33.73,33.78,33.72,33.76,178900.0,22.8435,22.8773,22.8367,22.8638,178900.0
2009-05-14 11:40:00,33.76,33.77,33.69,33.72,306700.0,22.8638,22.8706,22.8164,22.8367,306700.0
2009-05-14 11:50:00,33.72,33.77,33.69,33.75,248200.0,22.8367,22.8706,22.8164,22.857,248200.0
2009-05-14 12:00:00,33.75,33.83,33.73,33.82,181700.0,22.857,22.9112,22.8435,22.9044,181700.0
2009-05-14 12:10:00,33.83,33.9,33.83,33.88,304300.0,22.9112,22.9586,22.9112,22.9451,304300.0
2009-05-14 12:20:00,33.89,33.97,33.85,33.87,591400.0,22.9518,23.006,22.9247,22.9383,591400.0
2009-05-14 12:30:00,33.87,33.96,33.86,33.96,343100.0,22.9383,22.9992,22.9315,22.9992,343100.0
2009-05-14 12:40:00,33.95,33.95,33.88,33.95,398500.0,22.9925,22.9925,22.9451,22.9925,398500.0
2009-05-14 12:50:00,33.94,33.96,33.89,33.9,171500.0,22.9857,22.9992,22.9518,22.9586,171500.0
2009-05-14 13:00:00,33.9,33.96,33.89,33.93,313400.0,22.9586,22.9992,22.9518,22.9789,313400.0
2009-05-14 13:10:00,33.93,33.95,33.83,33.87,232500.0,22.9789,22.9925,22.9112,22.9383,232500.0
2009-05-14 13:20:00,33.87,33.89,33.82,33.85,181800.0,22.9383,22.9518,22.9044,22.9247,181800.0
2009-05-14 13:30:00,33.85,33.91,33.83,33.9,139700.0,22.9247,22.9654,22.9112,22.9586,139700.0
2009-05-14 13:40:00,33.91,33.92,33.86,33.87,121100.0,22.9654,22.9721,22.9315,22.9383,121100.0
2009-05-14 13:50:00,33.88,33.93,33.86,33.87,245100.0,22.9451,22.9789,22.9315,22.9383,245100.0
2009-05-14 14:00:00,33.87,33.92,33.87,33.91,151900.0,22.9383,22.9721,22.9383,22.9654,151900.0
2009-05-14 14:10:00,33.91,34.02,33.9,34.02,340700.0,22.9654,23.0399,22.9586,23.0399,340700.0
2009-05-14 14:20:00,34.02,34.03,33.97,33.98,391300.0,23.0399,23.0466,23.006,23.0128,391300.0
2009-05-14 14:30:00,33.99,34.1,33.96,34.1,251400.0,23.0196,23.0941,22.9992,23.0941,251400.0
2009-05-14 14:40:00,34.1,34.12,34.04,34.04,373700.0,23.0941,23.1076,23.0534,23.0534,373700.0
2009-05-14 14:50:00,34.05,34.07,33.99,34.05,242300.0,23.0602,23.0737,23.0196,23.0602,242300.0
2009-05-14 15:00:00,34.04,34.06,33.98,34.0,362100.0,23.0534,23.067,23.0128,23.0263,362100.0
2009-05-14 15:10:00,34.0,34.01,33.9,34.01,339700.0,23.0263,23.0331,22.9586,23.0331,339700.0
2009-05-14 15:20:00,34.01,34.07,33.98,34.02,416400.0,23.0331,23.0737,23.0128,23.0399,416400.0
2009-05-14 15:30:00,34.02,34.03,33.79,33.81,406900.0,23.0399,23.0466,22.8841,22.8976,406900.0
2009-05-14 15:40:00,33.81,33.94,33.79,33.89,872100.0,22.8976,22.9857,22.8841,22.9518,872100.0
2009-05-14 15:50:00,33.89,34.0,33.78,33.79,1662700.0,22.9518,23.0263,22.8773,22.8841,1662700.0
2009-05-15 09:30:00,33.99,34.08,33.86,33.98,1542800.0,23.0196,23.0805,22.9315,23.0128,1542800.0
2009-05-15 09:40:00,33.98,34.02,33.82,34.01,1224500.0,23.0128,23.0399,22.9044,23.0331,1224500.0
2009-05-15 09:50:00,34.01,34.11,33.97,34.01,793200.0,23.0331,23.1008,23.006,23.0331,793200.0
2009-05-15 10:00:00,34.01,34.02,33.88,33.99,543600.0,23.0331,23.0399,22.9451,23.0196,543600.0
2009-05-15 10:10:00,34.0,34.01,33.86,33.89,848500.0,23.0263,23.0331,22.9315,22.9518,848500.0
2009-05-15 10:20:00,33.89,33.95,33.85,33.93,975300.0,22.9518,22.9925,22.9247,22.9789,975300.0
2009-05-15 10:30:00,33.93,34.09,33.89,34.09,488300.0,22.9789,23.0873,22.9518,23.0873,488300.0
2009-05-15 10:40:00,34.09,34.11,34.05,34.1,299200.0,23.0873,23.1008,23.0602,23.0941,299200.0
2009-05-15 10:50:00,34.11,34.13,34.02,34.02,1638700.0,23.1008,23.1144,23.0399,23.0399,1638700.0
2009-05-15 11:00:00,34.02,34.05,33.97,33.99,393100.0,23.0399,23.0602,23.006,23.0196,393100.0
2009-05-15 11:10:00,34.0,34.07,33.85,34.04,732800.0,23.0263,23.0737,22.9247,23.0534,732800.0
2009-05-15 11:20:00,34.04,34.04,33.91,33.94,241400.0,23.0534,23.0534,22.9654,22.9857,241400.0
2009-05-15 11:30:00,33.94,33.96,33.88,33.88,172800.0,22.9857,22.9992,22.9451,22.9451,172800.0
2009-05-15 11:40:00,33.88,33.89,33.83,33.83,299500.0,22.9451,22.9518,22.9112,22.9112,299500.0
2009-05-15 11:50:00,33.83,33.84,33.69,33.69,346500.0,22.9112,22.918,22.8164,22.8164,346500.0
2009-05-15 12:00:00,33.69,33.73,33.66,33.71,361000.0,22.8164,22.8435,22.7961,22.8299,361000.0
2009-05-15 12:10:00,33.71,33.72,33.65,33.66,140100.0,22.8299,22.8367,22.7893,22.7961,140100.0
2009-05-15 12:20:00,33.67,33.78,33.66,33.75,80300.0,22.8028,22.8773,22.7961,22.857,80300.0
2009-05-15 12:30:00,33.74,33.75,33.68,33.72,177500.0,22.8502,22.857,22.8096,22.8367,177500.0
2009-05-15 12:40:00,33.72,33.73,33.66,33.66,151500.0,22.8367,22.8435,22.7961,22.7961,151500.0
2009-05-15 12:50:00,33.67,33.69,33.6,33.61,294700.0,22.8028,22.8164,22.7554,22.7622,294700.0
2009-05-15 13:00:00,33.61,33.65,33.59,33.64,249200.0,22.7622,22.7893,22.7487,22.7825,249200.0
2009-05-15 13:10:00,33.64,33.68,33.6,33.67,304400.0,22.7825,22.8096,22.7554,22.8028,304400.0
2009-05-15 13:20:00,33.67,33.67,33.58,33.6,111800.0,22.8028,22.8028,22.7419,22.7554,111800.0
2009-05-15 13:30:00,33.59,33.63,33.56,33.58,175300.0,22.7487,22.7757,22.7283,22.7419,175300.0
2009-05-15 13:40:00,33.57,33.6,33.52,33.6,388700.0,22.7351,22.7554,22.7012,22.7554,388700.0
2009-05-15 13:50:00,33.6,33.62,33.57,33.58,104700.0,22.7554,22.769,22.7351,22.7419,104700.0
2009-05-15 14:00:00,33.58,33.61,33.53,33.6,239600.0,22.7419,22.7622,22.708,22.7554,239600.0
2009-05-15 14:10:00,33.6,33.63,33.57,33.6,227500.0,22.7554,22.7757,22.7351,22.7554,227500.0
2009-05-15 14:20:00,33.6,33.62,33.54,33.56,197700.0,22.7554,22.769,22.7148,22.7283,197700.0
2009-05-15 14:30:00,33.56,33.57,33.5,33.51,278400.0,22.7283,22.7351,22.6877,22.6945,278400.0
2009-05-15 14:40:00,33.52,33.52,33.4,33.43,297600.0,22.7012,22.7012,22.62,22.6403,297600.0
2009-05-15 14:50:00,33.44,33.54,33.43,33.53,848800.0,22.6471,22.7148,22.6403,22.708,848800.0
2009-05-15 15:00:00,33.54,33.54,33.39,33.47,1033200.0,22.7148,22.7148,22.6132,22.6674,1033200.0
2009-05-15 15:10:00,33.48,33.58,33.47,33.49,354400.0,22.6742,22.7419,22.6674,22.6809,354400.0
2009-05-15 15:20:00,33.49,33.68,33.48,33.62,582400.0,22.6809,22.8096,22.6742,22.769,582400.0
2009-05-15 15:30:00,33.62,33.66,33.51,33.56,626400.0,22.769,22.7961,22.6945,22.7283,626400.0
2009-05-15 15:40:00,33.56,33.71,33.54,33.67,784400.0,22.7283,22.8299,22.7148,22.8028,784400.0
2009-05-15 15:50:00,33.67,33.69,33.58,33.61,1812400.0,22.8028,22.8164,22.7419,22.7622,1812400.0
2009-05-18 09:30:00,34.9,35.0,34.87,34.96,1543500.0,23.6358,23.7036,23.6155,23.6765,1543500.0
2009-05-18 09:40:00,34.96,35.06,34.86,34.98,865100.0,23.6765,23.7442,23.6088,23.69,865100.0
2009-05-18 09:50:00,34.99,35.11,34.97,35.02,709100.0,23.6968,23.7781,23.6833,23.7171,709100.0
2009-05-18 10:00:00,35.02,35.09,34.99,35.02,762500.0,23.7171,23.7645,23.6968,23.7171,762500.0
2009-05-18 10:10:00,35.01,35.13,34.96,35.11,1090400.0,23.7103,23.7916,23.6765,23.7781,1090400.0
2009-05-18 10:20:00,35.11,35.2,35.09,35.1,507600.0,23.7781,23.839,23.7645,23.7713,507600.0
2009-05-18 10:30:00,35.11,35.18,35.1,35.13,376000.0,23.7781,23.8255,23.7713,23.7916,376000.0
2009-05-18 10:40:00,35.12,35.27,35.08,35.26,515600.0,23.7848,23.8864,23.7578,23.8797,515600.0
2009-05-18 10:50:00,35.26,35.31,35.23,35.3,406300.0,23.8797,23.9135,23.8593,23.9067,406300.0
2009-05-18 11:00:00,35.3,35.35,35.22,35.22,447600.0,23.9067,23.9406,23.8526,23.8526,447600.0
2009-05-18 11:10:00,35.21,35.24,35.19,35.19,468900.0,23.8458,23.8661,23.8322,23.8322,468900.0
2009-05-18 11:20:00,35.19,35.21,35.19,35.2,429800.0,23.8322,23.8458,23.8322,23.839,429800.0
2009-05-18 11:30:00,35.19,35.24,35.19,35.24,245600.0,23.8322,23.8661,23.8322,23.8661,245600.0
2009-05-18 11:40:00,35.24,35.25,35.2,35.22,328100.0,23.8661,23.8729,23.839,23.8526,328100.0
2009-05-18 11:50:00,35.21,35.28,35.2,35.2,245900.0,23.8458,23.8932,23.839,23.839,245900.0
2009-05-18 12:00:00,35.21,35.27,35.21,35.26,323100.0,23.8458,23.8864,23.8458,23.8797,323100.0
2009-05-18 12:10:00,35.26,35.28,35.22,35.24,305100.0,23.8797,23.8932,23.8526,23.8661,305100.0
2009-05-18 12:20:00,35.23,35.37,35.23,35.35,391700.0,23.8593,23.9542,23.8593,23.9406,391700.0
2009-05-18 12:30:00,35.35,35.39,35.35,35.38,274500.0,23.9406,23.9677,23.9406,23.9609,274500.0
2009-05-18 12:40:00,35.38,35.5,35.37,35.5,411200.0,23.9609,24.0422,23.9542,24.0422,411200.0
2009-05-18 12:50:00,35.5,35.51,35.48,35.5,429000.0,24.0422,24.049,24.0286,24.0422,429000.0
2009-05-18 13:00:00,35.51,35.53,35.44,35.46,327400.0,24.049,24.0625,24.0016,24.0151,327400.0
2009-05-18 13:10:00,35.46,35.54,35.46,35.51,612100.0,24.0151,24.0693,24.0151,24.049,612100.0
2009-05-18 13:20:00,35.52,35.53,35.46,35.52,356900.0,24.0557,24.0625,24.0151,24.0557,356900.0
2009-05-18 13:30:00,35.53,35.53,35.47,35.52,358100.0,24.0625,24.0625,24.0219,24.0557,358100.0
2009-05-18 13:40:00,35.52,35.54,35.46,35.53,323700.0,24.0557,24.0693,24.0151,24.0625,323700.0
2009-05-18 13:50:00,35.52,35.54,35.46,35.47,375100.0,24.0557,24.0693,24.0151,24.0219,375100.0
2009-05-18 14:00:00,35.46,35.51,35.46,35.5,220500.0,24.0151,24.049,24.0151,24.0422,220500.0
2009-05-18 14:10:00,35.5,35.55,35.5,35.51,573900.0,24.0422,24.0761,24.0422,24.049,573900.0
2009-05-18 14:20:00,35.52,35.53,35.46,35.48,219600.0,24.0557,24.0625,24.0151,24.0286,219600.0
2009-05-18 14:30:00,35.47,35.54,35.47,35.51,541100.0,24.0219,24.0693,24.0219,24.049,541100.0
2009-05-18 14:40:00,35.51,35.66,35.47,35.66,783200.0,24.049,24.1506,24.0219,24.1506,783200.0
2009-05-18 14:50:00,35.65,35.66,35.61,35.62,533700.0,24.1438,24.1506,24.1167,24.1235,533700.0
2009-05-18 15:00:00,35.62,35.66,35.56,35.65,545800.0,24.1235,24.1506,24.0828,24.1438,545800.0
2009-05-18 15:10:00,35.65,35.67,35.61,35.65,770900.0,24.1438,24.1573,24.1167,24.1438,770900.0
2009-05-18 15:20:00,35.65,35.65,35.56,35.59,860000.0,24.1438,24.1438,24.0828,24.1031,860000.0
2009-05-18 15:30:00,35.59,35.68,35.59,35.65,1068000.0,24.1031,24.1641,24.1031,24.1438,1068000.0
2009-05-18 15:40:00,35.65,35.7,35.6,35.7,1636700.0,24.1438,24.1776,24.1099,24.1776,1636700.0
2009-05-18 15:50:00,35.7,35.78,35.6,35.65,3853500.0,24.1776,24.2318,24.1099,24.1438,3853500.0
2009-05-19 09:30:00,35.77,35.91,35.6,35.91,2040500.0,24.225,24.3199,24.1099,24.3199,2040500.0
2009-05-19 09:40:00,35.91,35.94,35.73,35.76,1253400.0,24.3199,24.3402,24.198,24.2183,1253400.0
2009-05-19 09:50:00,35.75,35.76,35.62,35.62,1179100.0,24.2115,24.2183,24.1235,24.1235,1179100.0
2009-05-19 10:00:00,35.62,35.76,35.59,35.74,788300.0,24.1235,24.2183,24.1031,24.2047,788300.0
2009-05-19 10:10:00,35.76,35.91,35.72,35.91,1167100.0,24.2183,24.3199,24.1912,24.3199,1167100.0
2009-05-19 10:20:00,35.9,35.99,35.8,35.98,837000.0,24.3131,24.374,24.2454,24.3673,837000.0
2009-05-19 10:30:00,35.99,36.09,35.97,36.08,812600.0,24.374,24.4418,24.3605,24.435,812600.0
2009-05-19 10:40:00,36.08,36.1,35.99,36.04,528400.0,24.435,24.4485,24.374,24.4079,528400.0
2009-05-19 10:50:00,36.03,36.08,36.03,36.06,495900.0,24.4011,24.435,24.4011,24.4215,495900.0
2009-05-19 11:00:00,36.06,36.11,35.85,35.99,605600.0,24.4215,24.4553,24.2792,24.374,605600.0
2009-05-19 11:10:00,35.99,36.01,35.91,35.99,550000.0,24.374,24.3876,24.3199,24.374,550000.0
2009-05-19 11:20:00,35.99,36.04,35.95,36.03,485200.0,24.374,24.4079,24.347,24.4011,485200.0
2009-05-19 11:30:00,36.04,36.13,36.01,36.1,899800.0,24.4079,24.4689,24.3876,24.4485,899800.0
2009-05-19 11:40:00,36.1,36.17,36.1,36.17,223300.0,24.4485,24.4959,24.4485,24.4959,223300.0
2009-05-19 11:50:00,36.17,36.18,36.08,36.11,363400.0,24.4959,24.5027,24.435,24.4553,363400.0
2009-05-19 12:00:00,36.11,36.11,36.06,36.08,239200.0,24.4553,24.4553,24.4215,24.435,239200.0
2009-05-19 12:10:00,36.08,36.11,36.05,36.11,184800.0,24.435,24.4553,24.4147,24.4553,184800.0
2009-05-19 12:20:00,36.11,36.15,36.08,36.15,125300.0,24.4553,24.4824,24.435,24.4824,125300.0
2009-05-19 12:30:00,36.15,36.15,36.02,36.03,317900.0,24.4824,24.4824,24.3944,24.4011,317900.0
2009-05-19 12:40:00,36.03,36.06,36.03,36.05,105700.0,24.4011,24.4215,24.4011,24.4147,105700.0
2009-05-19 12:50:00,36.04,36.05,35.96,35.97,185800.0,24.4079,24.4147,24.3537,24.3605,185800.0
2009-05-19 13:00:00,35.97,36.06,35.96,36.06,165900.0,24.3605,24.4215,24.3537,24.4215,165900.0
2009-05-19 13:10:00,36.06,36.11,36.03,36.06,326500.0,24.4215,24.4553,24.4011,24.4215,326500.0
2009-05-19 13:20:00,36.05,36.08,35.99,36.0,749200.0,24.4147,24.435,24.374,24.3808,749200.0
2009-05-19 13:30:00,36.0,36.04,35.99,36.03,643100.0,24.3808,24.4079,24.374,24.4011,643100.0
2009-05-19 13:40:00,36.03,36.05,35.97,36.01,248700.0,24.4011,24.4147,24.3605,24.3876,248700.0
2009-05-19 13:50:00,36.01,36.04,35.98,36.03,219100.0,24.3876,24.4079,24.3673,24.4011,219100.0
2009-05-19 14:00:00,36.03,36.09,36.0,36.09,656900.0,24.4011,24.4418,24.3808,24.4418,656900.0
2009-05-19 14:10:00,36.08,36.11,36.05,36.11,179800.0,24.435,24.4553,24.4147,24.4553,179800.0
2009-05-19 14:20:00,36.11,36.17,36.11,36.17,123000.0,24.4553,24.4959,24.4553,24.4959,123000.0
2009-05-19 14:30:00,36.17,36.2,36.13,36.17,562400.0,24.4959,24.5163,24.4689,24.4959,562400.0
2009-05-19 14:40:00,36.17,36.25,36.16,36.2,455600.0,24.4959,24.5501,24.4892,24.5163,455600.0
2009-05-19 14:50:00,36.2,36.22,36.14,36.15,225700.0,24.5163,24.5298,24.4756,24.4824,225700.0
2009-05-19 15:00:00,36.15,36.19,36.11,36.13,593400.0,24.4824,24.5095,24.4553,24.4689,593400.0
2009-05-19 15:10:00,36.13,36.13,36.05,36.11,339400.0,24.4689,24.4689,24.4147,24.4553,339400.0
2009-05-19 15:20:00,36.11,36.19,36.08,36.17,342500.0,24.4553,24.5095,24.435,24.4959,342500.0
2009-05-19 15:30:00,36.17,36.18,36.01,36.05,535700.0,24.4959,24.5027,24.3876,24.4147,535700.0
2009-05-19 15:40:00,36.06,36.08,35.91,35.91,676900.0,24.4215,24.435,24.3199,24.3199,676900.0
2009-05-19 15:50:00,35.92,35.96,35.79,35.81,1318200.0,24.3266,24.3537,24.2386,24.2521,1318200.0
2009-05-20 09:30:00,35.94,35.98,35.83,35.86,1041200.0,24.3402,24.3673,24.2657,24.286,1041200.0
2009-05-20 09:40:00,35.87,36.05,35.85,36.04,822000.0,24.2928,24.4147,24.2792,24.4079,822000.0
2009-05-20 09:50:00,36.04,36.1,36.01,36.02,707500.0,24.4079,24.4485,24.3876,24.3944,707500.0
2009-05-20 10:00:00,36.02,36.14,36.02,36.1,1145000.0,24.3944,24.4756,24.3944,24.4485,1145000.0
2009-05-20 10:10:00,36.1,36.19,36.0,36.18,1494100.0,24.4485,24.5095,24.3808,24.5027,1494100.0
2009-05-20 10:20:00,36.18,36.25,36.15,36.15,821000.0,24.5027,24.5501,24.4824,24.4824,821000.0
2009-05-20 10:30:00,36.16,36.17,36.09,36.13,532700.0,24.4892,24.4959,24.4418,24.4689,532700.0
2009-05-20 10:40:00,36.13,36.18,36.08,36.11,359300.0,24.4689,24.5027,24.435,24.4553,359300.0
2009-05-20 10:50:00,36.11,36.15,36.05,36.06,326100.0,24.4553,24.4824,24.4147,24.4215,326100.0
2009-05-20 11:00:00,36.05,36.11,36.01,36.02,338700.0,24.4147,24.4553,24.3876,24.3944,338700.0
2009-05-20 11:10:00,36.01,36.05,35.97,36.0,436200.0,24.3876,24.4147,24.3605,24.3808,436200.0
2009-05-20 11:20:00,36.0,36.01,35.93,35.99,640000.0,24.3808,24.3876,24.3334,24.374,640000.0
2009-05-20 11:30:00,35.99,36.07,35.99,36.06,349800.0,24.374,24.4282,24.374,24.4215,349800.0
2009-05-20 11:40:00,36.05,36.07,36.03,36.03,324700.0,24.4147,24.4282,24.4011,24.4011,324700.0
2009-05-20 11:50:00,36.02,36.05,35.83,35.84,635400.0,24.3944,24.4147,24.2657,24.2725,635400.0
2009-05-20 12:00:00,35.83,35.92,35.83,35.85,352300.0,24.2657,24.3266,24.2657,24.2792,352300.0
2009-05-20 12:10:00,35.86,35.87,35.78,35.81,711300.0,24.286,24.2928,24.2318,24.2521,711300.0
2009-05-20 12:20:00,35.82,35.83,35.76,35.78,394400.0,24.2589,24.2657,24.2183,24.2318,394400.0
2009-05-20 12:30:00,35.79,35.81,35.75,35.78,263400.0,24.2386,24.2521,24.2115,24.2318,263400.0
2009-05-20 12:40:00,35.78,35.83,35.76,35.82,296200.0,24.2318,24.2657,24.2183,24.2589,296200.0
2009-05-20 12:50:00,35.81,35.81,35.74,35.75,607200.0,24.2521,24.2521,24.2047,24.2115,607200.0
2009-05-20 13:00:00,35.75,35.81,35.74,35.78,409700.0,24.2115,24.2521,24.2047,24.2318,409700.0
2009-05-20 13:10:00,35.78,35.83,35.77,35.8,270900.0,24.2318,24.2657,24.225,24.2454,270900.0
2009-05-20 13:20:00,35.8,35.84,35.75,35.84,340000.0,24.2454,24.2725,24.2115,24.2725,340000.0
2009-05-20 13:30:00,35.83,35.91,35.79,35.9,140100.0,24.2657,24.3199,24.2386,24.3131,140100.0
2009-05-20 13:40:00,35.9,35.97,35.89,35.91,260600.0,24.3131,24.3605,24.3063,24.3199,260600.0
2009-05-20 13:50:00,35.91,35.91,35.86,35.87,249500.0,24.3199,24.3199,24.286,24.2928,249500.0
2009-05-20 14:00:00,35.87,35.89,35.75,35.82,491900.0,24.2928,24.3063,24.2115,24.2589,491900.0
2009-05-20 14:10:00,35.81,35.91,35.75,35.91,266200.0,24.2521,24.3199,24.2115,24.3199,266200.0
2009-05-20 14:20:00,35.91,35.95,35.87,35.88,141900.0,24.3199,24.347,24.2928,24.2995,141900.0
2009-05-20 14:30:00,35.87,35.89,35.75,35.81,320500.0,24.2928,24.3063,24.2115,24.2521,320500.0
2009-05-20 14:40:00,35.81,35.9,35.81,35.84,564900.0,24.2521,24.3131,24.2521,24.2725,564900.0
2009-05-20 14:50:00,35.83,35.88,35.78,35.81,400100.0,24.2657,24.2995,24.2318,24.2521,400100.0
2009-05-20 15:00:00,35.8,35.82,35.73,35.73,435500.0,24.2454,24.2589,24.198,24.198,435500.0
2009-05-20 15:10:00,35.73,35.73,35.57,35.61,1032400.0,24.198,24.198,24.0896,24.1167,1032400.0
2009-05-20 15:20:00,35.61,35.62,35.51,35.55,789000.0,24.1167,24.1235,24.049,24.0761,789000.0
2009-05-20 15:30:00,35.55,35.6,35.48,35.55,637400.0,24.0761,24.1099,24.0286,24.0761,637400.0
2009-05-20 15:40:00,35.56,35.57,35.37,35.42,817700.0,24.0828,24.0896,23.9542,23.988,817700.0
2009-05-20 15:50:00,35.42,35.44,35.35,35.41,1697100.0,23.988,24.0016,23.9406,23.9812,1697100.0
2009-05-21 09:30:00,34.63,34.74,34.59,34.63,1357000.0,23.453,23.5275,23.4259,23.453,1357000.0
2009-05-21 09:40:00,34.62,34.87,34.61,34.81,885200.0,23.4462,23.6155,23.4394,23.5749,885200.0
2009-05-21 09:50:00,34.82,34.91,34.7,34.7,463400.0,23.5817,23.6426,23.5004,23.5004,463400.0
2009-05-21 10:00:00,34.7,34.87,34.68,34.79,1006400.0,23.5004,23.6155,23.4869,23.5613,1006400.0
2009-05-21 10:10:00,34.78,34.79,34.64,34.65,1010100.0,23.5546,23.5613,23.4598,23.4665,1010100.0
2009-05-21 10:20:00,34.64,34.68,34.52,34.54,638800.0,23.4598,23.4869,23.3785,23.392,638800.0
2009-05-21 10:30:00,34.54,34.63,34.51,34.62,640100.0,23.392,23.453,23.3717,23.4462,640100.0
2009-05-21 10:40:00,34.62,34.69,34.58,34.59,305900.0,23.4462,23.4936,23.4191,23.4259,305900.0
2009-05-21 10:50:00,34.6,34.6,34.34,34.36,1263600.0,23.4327,23.4327,23.2566,23.2701,1263600.0
2009-05-21 11:00:00,34.36,34.39,34.35,34.35,868000.0,23.2701,23.2905,23.2634,23.2634,868000.0
2009-05-21 11:10:00,34.34,34.55,34.34,34.53,644400.0,23.2566,23.3988,23.2566,23.3853,644400.0
2009-05-21 11:20:00,34.54,34.55,34.46,34.49,262800.0,23.392,23.3988,23.3379,23.3582,262800.0
2009-05-21 11:30:00,34.49,34.59,34.46,34.58,224300.0,23.3582,23.4259,23.3379,23.4191,224300.0
2009-05-21 11:40:00,34.58,34.58,34.51,34.53,196100.0,23.4191,23.4191,23.3717,23.3853,196100.0
2009-05-21 11:50:00,34.52,34.71,34.52,34.71,457600.0,23.3785,23.5072,23.3785,23.5072,457600.0
2009-05-21 12:00:00,34.7,34.75,34.69,34.73,316800.0,23.5004,23.5343,23.4936,23.5207,316800.0
2009-05-21 12:10:00,34.73,34.76,34.64,34.66,200500.0,23.5207,23.541,23.4598,23.4733,200500.0
2009-05-21 12:20:00,34.66,34.68,34.6,34.64,206600.0,23.4733,23.4869,23.4327,23.4598,206600.0
2009-05-21 12:30:00,34.63,34.73,34.62,34.7,119200.0,23.453,23.5207,23.4462,23.5004,119200.0
2009-05-21 12:40:00,34.71,34.71,34.63,34.7,162200.0,23.5072,23.5072,23.453,23.5004,162200.0
2009-05-21 12:50:00,34.71,34.75,34.64,34.71,143600.0,23.5072,23.5343,23.4598,23.5072,143600.0
2009-05-21 13:00:00,34.71,34.79,34.69,34.72,402900.0,23.5072,23.5613,23.4936,23.5139,402900.0
2009-05-21 13:10:00,34.73,34.74,34.59,34.59,431800.0,23.5207,23.5275,23.4259,23.4259,431800.0
2009-05-21 13:20:00,34.59,34.59,34.43,34.47,1048100.0,23.4259,23.4259,23.3175,23.3446,1048100.0
2009-05-21 13:30:00,34.47,34.5,34.42,34.46,363100.0,23.3446,23.3649,23.3108,23.3379,363100.0
2009-05-21 13:40:00,34.46,34.61,34.46,34.6,195700.0,23.3379,23.4394,23.3379,23.4327,195700.0
2009-05-21 13:50:00,34.59,34.59,34.49,34.54,187500.0,23.4259,23.4259,23.3582,23.392,187500.0
2009-05-21 14:00:00,34.54,34.61,34.43,34.48,300200.0,23.392,23.4394,23.3175,23.3514,300200.0
2009-05-21 14:10:00,34.48,34.49,34.39,34.44,188200.0,23.3514,23.3582,23.2905,23.3243,188200.0
2009-05-21 14:20:00,34.44,34.46,34.34,34.35,691800.0,23.3243,23.3379,23.2566,23.2634,691800.0
2009-05-21 14:30:00,34.36,34.46,34.31,34.38,545600.0,23.2701,23.3379,23.2363,23.2837,545600.0
2009-05-21 14:40:00,34.38,34.4,34.26,34.29,461200.0,23.2837,23.2972,23.2024,23.2227,461200.0
2009-05-21 14:50:00,34.29,34.32,34.23,34.28,515500.0,23.2227,23.243,23.1821,23.216,515500.0
2009-05-21 15:00:00,34.29,34.39,34.28,34.28,365800.0,23.2227,23.2905,23.216,23.216,365800.0
2009-05-21 15:10:00,34.28,34.4,34.28,34.38,406800.0,23.216,23.2972,23.216,23.2837,406800.0
2009-05-21 15:20:00,34.37,34.39,34.26,34.31,307700.0,23.2769,23.2905,23.2024,23.2363,307700.0
2009-05-21 15:30:00,34.31,34.49,34.31,34.41,522600.0,23.2363,23.3582,23.2363,23.304,522600.0
2009-05-21 15:40:00,34.41,34.56,34.35,34.52,822700.0,23.304,23.4056,23.2634,23.3785,822700.0
2009-05-21 15:50:00,34.52,34.73,34.48,34.7,2373700.0,23.3785,23.5207,23.3514,23.5004,2373700.0
2009-05-22 09:30:00,34.95,34.99,34.81,34.81,1798100.0,23.6697,23.6968,23.5749,23.5749,1798100.0
2009-05-22 09:40:00,34.81,34.86,34.65,34.7,483700.0,23.5749,23.6088,23.4665,23.5004,483700.0
2009-05-22 09:50:00,34.7,34.77,34.62,34.75,397800.0,23.5004,23.5478,23.4462,23.5343,397800.0
2009-05-22 10:00:00,34.76,34.85,34.7,34.78,386900.0,23.541,23.602,23.5004,23.5546,386900.0
2009-05-22 10:10:00,34.79,34.92,34.75,34.88,415800.0,23.5613,23.6494,23.5343,23.6223,415800.0
2009-05-22 10:20:00,34.89,35.0,34.86,34.92,615000.0,23.6291,23.7036,23.6088,23.6494,615000.0
2009-05-22 10:30:00,34.92,34.95,34.85,34.86,432800.0,23.6494,23.6697,23.602,23.6088,432800.0
2009-05-22 10:40:00,34.86,35.01,34.85,34.97,332000.0,23.6088,23.7103,23.602,23.6833,332000.0
2009-05-22 10:50:00,34.97,35.02,34.95,34.99,187400.0,23.6833,23.7171,23.6697,23.6968,187400.0
2009-05-22 11:00:00,35.0,35.03,34.94,35.02,129500.0,23.7036,23.7239,23.6629,23.7171,129500.0
2009-05-22 11:10:00,35.02,35.06,35.01,35.03,321800.0,23.7171,23.7442,23.7103,23.7239,321800.0
2009-05-22 11:20:00,35.04,35.06,34.96,34.99,92400.0,23.7307,23.7442,23.6765,23.6968,92400.0
2009-05-22 11:30:00,34.99,35.02,34.93,34.96,159200.0,23.6968,23.7171,23.6562,23.6765,159200.0
2009-05-22 11:40:00,34.96,35.0,34.95,34.99,163300.0,23.6765,23.7036,23.6697,23.6968,163300.0
2009-05-22 11:50:00,35.0,35.02,34.9,34.93,150100.0,23.7036,23.7171,23.6358,23.6562,150100.0
2009-05-22 12:00:00,34.94,35.0,34.93,35.0,100900.0,23.6629,23.7036,23.6562,23.7036,100900.0
2009-05-22 12:10:00,35.0,35.03,34.93,34.94,107500.0,23.7036,23.7239,23.6562,23.6629,107500.0
2009-05-22 12:20:00,34.95,34.96,34.86,34.87,142000.0,23.6697,23.6765,23.6088,23.6155,142000.0
2009-05-22 12:30:00,34.86,34.89,34.83,34.89,84400.0,23.6088,23.6291,23.5884,23.6291,84400.0
2009-05-22 12:40:00,34.89,34.92,34.87,34.88,60900.0,23.6291,23.6494,23.6155,23.6223,60900.0
2009-05-22 12:50:00,34.87,34.97,34.87,34.94,94200.0,23.6155,23.6833,23.6155,23.6629,94200.0
2009-05-22 13:00:00,34.95,34.98,34.94,34.97,75900.0,23.6697,23.69,23.6629,23.6833,75900.0
2009-05-22 13:10:00,34.97,34.97,34.91,34.93,174100.0,23.6833,23.6833,23.6426,23.6562,174100.0
2009-05-22 13:20:00,34.93,34.97,34.91,34.95,161100.0,23.6562,23.6833,23.6426,23.6697,161100.0
2009-05-22 13:30:00,34.96,34.96,34.83,34.87,136500.0,23.6765,23.6765,23.5884,23.6155,136500.0
2009-05-22 13:40:00,34.87,34.94,34.85,34.9,79200.0,23.6155,23.6629,23.602,23.6358,79200.0
2009-05-22 13:50:00,34.91,34.94,34.85,34.92,129900.0,23.6426,23.6629,23.602,23.6494,129900.0
2009-05-22 14:00:00,34.93,34.97,34.9,34.91,112800.0,23.6562,23.6833,23.6358,23.6426,112800.0
2009-05-22 14:10:00,34.92,34.93,34.86,34.89,141300.0,23.6494,23.6562,23.6088,23.6291,141300.0
2009-05-22 14:20:00,34.89,34.94,34.86,34.93,139800.0,23.6291,23.6629,23.6088,23.6562,139800.0
2009-05-22 14:30:00,34.92,34.94,34.89,34.93,162100.0,23.6494,23.6629,23.6291,23.6562,162100.0
2009-05-22 14:40:00,34.93,34.97,34.88,34.88,188000.0,23.6562,23.6833,23.6223,23.6223,188000.0
2009-05-22 14:50:00,34.88,34.95,34.85,34.94,412300.0,23.6223,23.6697,23.602,23.6629,412300.0
2009-05-22 15:00:00,34.94,34.94,34.89,34.9,134300.0,23.6629,23.6629,23.6291,23.6358,134300.0
2009-05-22 15:10:00,34.9,34.98,34.84,34.86,126900.0,23.6358,23.69,23.5952,23.6088,126900.0
2009-05-22 15:20:00,34.85,34.86,34.78,34.81,310700.0,23.602,23.6088,23.5546,23.5749,310700.0
2009-05-22 15:30:00,34.81,34.91,34.78,34.86,234100.0,23.5749,23.6426,23.5546,23.6088,234100.0
2009-05-22 15:40:00,34.85,34.88,34.65,34.71,896700.0,23.602,23.6223,23.4665,23.5072,896700.0
2009-05-22 15:50:00,34.71,34.72,34.56,34.67,1962600.0,23.5072,23.5139,23.4056,23.4801,1962600.0
2009-05-26 09:30:00,34.24,34.28,34.09,34.17,1401400.0,23.1889,23.216,23.0873,23.1415,1401400.0
2009-05-26 09:40:00,34.16,34.34,34.15,34.27,906700.0,23.1347,23.2566,23.1279,23.2092,906700.0
2009-05-26 09:50:00,34.26,34.45,34.24,34.41,972900.0,23.2024,23.3311,23.1889,23.304,972900.0
2009-05-26 10:00:00,34.41,34.83,34.38,34.78,2070900.0,23.304,23.5884,23.2837,23.5546,2070900.0
2009-05-26 10:10:00,34.77,35.03,34.76,35.03,1365300.0,23.5478,23.7239,23.541,23.7239,1365300.0
2009-05-26 10:20:00,35.03,35.04,34.85,34.89,1398700.0,23.7239,23.7307,23.602,23.6291,1398700.0
2009-05-26 10:30:00,34.89,35.0,34.85,34.92,590100.0,23.6291,23.7036,23.602,23.6494,590100.0
2009-05-26 10:40:00,34.93,35.05,34.91,35.03,455800.0,23.6562,23.7374,23.6426,23.7239,455800.0
2009-05-26 10:50:00,35.03,35.16,35.01,35.03,587500.0,23.7239,23.8119,23.7103,23.7239,587500.0
2009-05-26 11:00:00,35.02,35.07,34.97,35.01,239000.0,23.7171,23.751,23.6833,23.7103,239000.0
2009-05-26 11:10:00,35.0,35.06,35.0,35.06,316600.0,23.7036,23.7442,23.7036,23.7442,316600.0
2009-05-26 11:20:00,35.06,35.11,35.04,35.06,221200.0,23.7442,23.7781,23.7307,23.7442,221200.0
2009-05-26 11:30:00,35.06,35.08,35.03,35.04,158300.0,23.7442,23.7578,23.7239,23.7307,158300.0
2009-05-26 11:40:00,35.05,35.15,35.05,35.11,268300.0,23.7374,23.8052,23.7374,23.7781,268300.0
2009-05-26 11:50:00,35.1,35.18,35.1,35.14,223400.0,23.7713,23.8255,23.7713,23.7984,223400.0
2009-05-26 12:00:00,35.14,35.14,35.07,35.09,163600.0,23.7984,23.7984,23.751,23.7645,163600.0
2009-05-26 12:10:00,35.09,35.13,35.08,35.11,272700.0,23.7645,23.7916,23.7578,23.7781,272700.0
2009-05-26 12:20:00,35.11,35.21,35.11,35.2,261500.0,23.7781,23.8458,23.7781,23.839,261500.0
2009-05-26 12:30:00,35.2,35.24,35.17,35.22,491400.0,23.839,23.8661,23.8187,23.8526,491400.0
2009-05-26 12:40:00,35.21,35.3,35.2,35.3,548200.0,23.8458,23.9067,23.839,23.9067,548200.0
2009-05-26 12:50:00,35.3,35.38,35.28,35.35,512600.0,23.9067,23.9609,23.8932,23.9406,512600.0
2009-05-26 13:00:00,35.36,35.42,35.32,35.35,523000.0,23.9474,23.988,23.9203,23.9406,523000.0
2009-05-26 13:10:00,35.35,35.37,35.26,35.29,377700.0,23.9406,23.9542,23.8797,23.9,377700.0
2009-05-26 13:20:00,35.29,35.29,35.21,35.27,177300.0,23.9,23.9,23.8458,23.8864,177300.0
2009-05-26 13:30:00,35.27,35.28,35.19,35.25,203700.0,23.8864,23.8932,23.8322,23.8729,203700.0
2009-05-26 13:40:00,35.26,35.31,35.23,35.28,212500.0,23.8797,23.9135,23.8593,23.8932,212500.0
2009-05-26 13:50:00,35.28,35.3,35.25,35.28,176300.0,23.8932,23.9067,23.8729,23.8932,176300.0
2009-05-26 14:00:00,35.28,35.32,35.24,35.27,350400.0,23.8932,23.9203,23.8661,23.8864,350400.0
2009-05-26 14:10:00,35.28,35.29,35.22,35.25,373800.0,23.8932,23.9,23.8526,23.8729,373800.0
2009-05-26 14:20:00,35.25,35.26,35.17,35.22,208200.0,23.8729,23.8797,23.8187,23.8526,208200.0
2009-05-26 14:30:00,35.21,35.29,35.21,35.24,175400.0,23.8458,23.9,23.8458,23.8661,175400.0
2009-05-26 14:40:00,35.24,35.3,35.23,35.24,145000.0,23.8661,23.9067,23.8593,23.8661,145000.0
2009-05-26 14:50:00,35.23,35.23,35.13,35.15,352700.0,23.8593,23.8593,23.7916,23.8052,352700.0
2009-05-26 15:00:00,35.15,35.18,35.1,35.17,293500.0,23.8052,23.8255,23.7713,23.8187,293500.0
2009-05-26 15:10:00,35.17,35.21,35.06,35.12,388400.0,23.8187,23.8458,23.7442,23.7848,388400.0
2009-05-26 15:20:00,35.13,35.15,35.07,35.1,390400.0,23.7916,23.8052,23.751,23.7713,390400.0
2009-05-26 15:30:00,35.09,35.21,35.06,35.21,380800.0,23.7645,23.8458,23.7442,23.8458,380800.0
2009-05-26 15:40:00,35.2,35.23,35.02,35.09,833500.0,23.839,23.8593,23.7171,23.7645,833500.0
2009-05-26 15:50:00,35.1,35.16,35.05,35.12,1657000.0,23.7713,23.8119,23.7374,23.7848,1657000.0
2009-05-27 09:30:00,36.04,36.08,35.85,35.95,966300.0,24.4079,24.435,24.2792,24.347,966300.0
2009-05-27 09:40:00,35.95,36.01,35.84,35.98,1362600.0,24.347,24.3876,24.2725,24.3673,1362600.0
2009-05-27 09:50:00,35.99,36.08,35.97,36.0,712800.0,24.374,24.435,24.3605,24.3808,712800.0
2009-05-27 10:00:00,36.0,36.15,35.94,35.97,1789200.0,24.3808,24.4824,24.3402,24.3605,1789200.0
2009-05-27 10:10:00,35.97,36.08,35.96,36.07,737700.0,24.3605,24.435,24.3537,24.4282,737700.0
2009-05-27 10:20:00,36.07,36.19,36.06,36.08,688200.0,24.4282,24.5095,24.4215,24.435,688200.0
2009-05-27 10:30:00,36.08,36.14,35.99,36.09,415400.0,24.435,24.4756,24.374,24.4418,415400.0
2009-05-27 10:40:00,36.09,36.12,35.94,36.01,617000.0,24.4418,24.4621,24.3402,24.3876,617000.0
2009-05-27 10:50:00,36.01,36.13,35.99,36.12,312400.0,24.3876,24.4689,24.374,24.4621,312400.0
2009-05-27 11:00:00,36.12,36.13,36.02,36.07,424000.0,24.4621,24.4689,24.3944,24.4282,424000.0
2009-05-27 11:10:00,36.08,36.12,36.04,36.1,271400.0,24.435,24.4621,24.4079,24.4485,271400.0
2009-05-27 11:20:00,36.1,36.15,36.03,36.12,362700.0,24.4485,24.4824,24.4011,24.4621,362700.0
2009-05-27 11:30:00,36.12,36.2,36.1,36.17,370400.0,24.4621,24.5163,24.4485,24.4959,370400.0
2009-05-27 11:40:00,36.17,36.2,36.13,36.19,1201900.0,24.4959,24.5163,24.4689,24.5095,1201900.0
2009-05-27 11:50:00,36.19,36.22,36.15,36.2,310600.0,24.5095,24.5298,24.4824,24.5163,310600.0
2009-05-27 12:00:00,36.2,36.33,36.2,36.27,860400.0,24.5163,24.6043,24.5163,24.5637,860400.0
2009-05-27 12:10:00,36.28,36.34,36.26,36.33,329100.0,24.5704,24.6111,24.5569,24.6043,329100.0
2009-05-27 12:20:00,36.33,36.33,36.25,36.29,446300.0,24.6043,24.6043,24.5501,24.5772,446300.0
2009-05-27 12:30:00,36.29,36.29,36.23,36.25,194300.0,24.5772,24.5772,24.5366,24.5501,194300.0
2009-05-27 12:40:00,36.25,36.27,36.2,36.25,187200.0,24.5501,24.5637,24.5163,24.5501,187200.0
2009-05-27 12:50:00,36.25,36.26,36.15,36.2,159400.0,24.5501,24.5569,24.4824,24.5163,159400.0
2009-05-27 13:00:00,36.2,36.3,36.2,36.22,303400.0,24.5163,24.584,24.5163,24.5298,303400.0
2009-05-27 13:10:00,36.22,36.23,36.18,36.21,153400.0,24.5298,24.5366,24.5027,24.523,153400.0
2009-05-27 13:20:00,36.21,36.24,36.17,36.19,247700.0,24.523,24.5434,24.4959,24.5095,247700.0
2009-05-27 13:30:00,36.19,36.19,36.0,36.01,348800.0,24.5095,24.5095,24.3808,24.3876,348800.0
2009-05-27 13:40:00,36.01,36.02,35.92,35.92,512700.0,24.3876,24.3944,24.3266,24.3266,512700.0
2009-05-27 13:50:00,35.92,35.92,35.8,35.9,610700.0,24.3266,24.3266,24.2454,24.3131,610700.0
2009-05-27 14:00:00,35.89,35.89,35.72,35.74,462600.0,24.3063,24.3063,24.1912,24.2047,462600.0
2009-05-27 14:10:00,35.74,35.8,35.73,35.78,323000.0,24.2047,24.2454,24.198,24.2318,323000.0
2009-05-27 14:20:00,35.79,35.79,35.66,35.73,658500.0,24.2386,24.2386,24.1506,24.198,658500.0
2009-05-27 14:30:00,35.74,35.79,35.68,35.79,441500.0,24.2047,24.2386,24.1641,24.2386,441500.0
2009-05-27 14:40:00,35.79,35.87,35.79,35.86,384900.0,24.2386,24.2928,24.2386,24.286,384900.0
2009-05-27 14:50:00,35.87,35.88,35.77,35.77,321900.0,24.2928,24.2995,24.225,24.225,321900.0
2009-05-27 15:00:00,35.77,35.83,35.73,35.78,408400.0,24.225,24.2657,24.198,24.2318,408400.0
2009-05-27 15:10:00,35.77,35.78,35.67,35.67,423000.0,24.225,24.2318,24.1573,24.1573,423000.0
2009-05-27 15:20:00,35.67,35.67,35.48,35.5,889100.0,24.1573,24.1573,24.0286,24.0422,889100.0
2009-05-27 15:30:00,35.49,35.5,35.32,35.36,1822700.0,24.0354,24.0422,23.9203,23.9474,1822700.0
2009-05-27 15:40:00,35.36,35.51,35.35,35.48,1666600.0,23.9474,24.049,23.9406,24.0286,1666600.0
2009-05-27 15:50:00,35.48,35.49,35.3,35.37,2744200.0,24.0286,24.0354,23.9067,23.9542,2744200.0
2009-05-28 09:30:00,35.72,36.07,35.67,36.02,1482500.0,24.1912,24.4282,24.1573,24.3944,1482500.0
2009-05-28 09:40:00,36.03,36.17,36.03,36.07,852100.0,24.4011,24.4959,24.4011,24.4282,852100.0
2009-05-28 09:50:00,36.08,36.12,35.97,35.97,1113300.0,24.435,24.4621,24.3605,24.3605,1113300.0
2009-05-28 10:00:00,35.97,35.97,35.57,35.62,943800.0,24.3605,24.3605,24.0896,24.1235,943800.0
2009-05-28 10:10:00,35.62,35.67,35.47,35.65,529900.0,24.1235,24.1573,24.0219,24.1438,529900.0
2009-05-28 10:20:00,35.64,35.85,35.53,35.58,676600.0,24.137,24.2792,24.0625,24.0964,676600.0
2009-05-28 10:30:00,35.59,35.71,35.57,35.61,602200.0,24.1031,24.1844,24.0896,24.1167,602200.0
2009-05-28 10:40:00,35.61,35.77,35.61,35.75,418600.0,24.1167,24.225,24.1167,24.2115,418600.0
2009-05-28 10:50:00,35.75,35.89,35.74,35.87,348400.0,24.2115,24.3063,24.2047,24.2928,348400.0
2009-05-28 11:00:00,35.87,36.02,35.87,36.0,502300.0,24.2928,24.3944,24.2928,24.3808,502300.0
2009-05-28 11:10:00,35.99,36.07,35.96,35.98,553700.0,24.374,24.4282,24.3537,24.3673,553700.0
2009-05-28 11:20:00,35.98,36.0,35.91,35.94,287100.0,24.3673,24.3808,24.3199,24.3402,287100.0
2009-05-28 11:30:00,35.94,35.99,35.93,35.94,246400.0,24.3402,24.374,24.3334,24.3402,246400.0
2009-05-28 11:40:00,35.93,36.04,35.87,36.04,378400.0,24.3334,24.4079,24.2928,24.4079,378400.0
2009-05-28 11:50:00,36.04,36.04,35.95,36.02,602200.0,24.4079,24.4079,24.347,24.3944,602200.0
2009-05-28 12:00:00,36.03,36.04,35.83,35.84,459000.0,24.4011,24.4079,24.2657,24.2725,459000.0
2009-05-28 12:10:00,35.84,35.86,35.76,35.78,309200.0,24.2725,24.286,24.2183,24.2318,309200.0
2009-05-28 12:20:00,35.77,35.81,35.76,35.76,149800.0,24.225,24.2521,24.2183,24.2183,149800.0
2009-05-28 12:30:00,35.75,35.79,35.74,35.77,158400.0,24.2115,24.2386,24.2047,24.225,158400.0
2009-05-28 12:40:00,35.78,35.81,35.72,35.75,141900.0,24.2318,24.2521,24.1912,24.2115,141900.0
2009-05-28 12:50:00,35.75,35.76,35.69,35.75,156800.0,24.2115,24.2183,24.1709,24.2115,156800.0
2009-05-28 13:00:00,35.75,35.95,35.74,35.88,451100.0,24.2115,24.347,24.2047,24.2995,451100.0
2009-05-28 13:10:00,35.89,36.15,35.89,36.13,443700.0,24.3063,24.4824,24.3063,24.4689,443700.0
2009-05-28 13:20:00,36.13,36.15,36.05,36.05,278400.0,24.4689,24.4824,24.4147,24.4147,278400.0
2009-05-28 13:30:00,36.06,36.15,36.03,36.1,208800.0,24.4215,24.4824,24.4011,24.4485,208800.0
2009-05-28 13:40:00,36.11,36.14,36.05,36.08,160100.0,24.4553,24.4756,24.4147,24.435,160100.0
2009-05-28 13:50:00,36.08,36.12,35.93,36.06,326500.0,24.435,24.4621,24.3334,24.4215,326500.0
2009-05-28 14:00:00,36.06,36.14,36.04,36.12,406400.0,24.4215,24.4756,24.4079,24.4621,406400.0
2009-05-28 14:10:00,36.13,36.17,36.09,36.15,401600.0,24.4689,24.4959,24.4418,24.4824,401600.0
2009-05-28 14:20:00,36.16,36.33,36.16,36.27,767500.0,24.4892,24.6043,24.4892,24.5637,767500.0
2009-05-28 14:30:00,36.28,36.34,36.24,36.31,284800.0,24.5704,24.6111,24.5434,24.5908,284800.0
2009-05-28 14:40:00,36.31,36.31,36.2,36.26,341300.0,24.5908,24.5908,24.5163,24.5569,341300.0
2009-05-28 14:50:00,36.27,36.32,36.24,36.31,408100.0,24.5637,24.5975,24.5434,24.5908,408100.0
2009-05-28 15:00:00,36.29,36.33,36.26,36.26,393300.0,24.5772,24.6043,24.5569,24.5569,393300.0
2009-05-28 15:10:00,36.26,36.26,36.18,36.22,495500.0,24.5569,24.5569,24.5027,24.5298,495500.0
2009-05-28 15:20:00,36.22,36.28,36.16,36.28,445000.0,24.5298,24.5704,24.4892,24.5704,445000.0
2009-05-28 15:30:00,36.28,36.33,36.17,36.25,1181800.0,24.5704,24.6043,24.4959,24.5501,1181800.0
2009-05-28 15:40:00,36.25,36.37,36.21,36.35,1478500.0,24.5501,24.6314,24.523,24.6179,1478500.0
2009-05-28 15:50:00,36.35,36.38,36.1,36.18,2952900.0,24.6179,24.6382,24.4485,24.5027,2952900.0
2009-05-29 09:30:00,37.02,37.08,36.88,37.02,1478000.0,25.0716,25.1122,24.9768,25.0716,1478000.0
2009-05-29 09:40:00,37.03,37.2,36.79,36.83,1867100.0,25.0784,25.1935,24.9158,24.9429,1867100.0
2009-05-29 09:50:00,36.83,37.08,36.77,37.07,994200.0,24.9429,25.1122,24.9023,25.1055,994200.0
2009-05-29 10:00:00,37.07,37.2,37.03,37.15,1726700.0,25.1055,25.1935,25.0784,25.1596,1726700.0
2009-05-29 10:10:00,37.16,37.32,37.13,37.3,1947500.0,25.1664,25.2748,25.1461,25.2612,1947500.0
2009-05-29 10:20:00,37.3,37.5,37.29,37.49,1743700.0,25.2612,25.3967,25.2545,25.3899,1743700.0
2009-05-29 10:30:00,37.5,37.51,37.26,37.33,800600.0,25.3967,25.4035,25.2341,25.2816,800600.0
2009-05-29 10:40:00,37.33,37.38,37.19,37.28,681200.0,25.2816,25.3154,25.1867,25.2477,681200.0
2009-05-29 10:50:00,37.28,37.34,37.21,37.29,670100.0,25.2477,25.2883,25.2003,25.2545,670100.0
2009-05-29 11:00:00,37.28,37.32,37.17,37.18,615600.0,25.2477,25.2748,25.1732,25.18,615600.0
2009-05-29 11:10:00,37.18,37.18,37.1,37.1,504000.0,25.18,25.18,25.1258,25.1258,504000.0
2009-05-29 11:20:00,37.1,37.21,37.06,37.06,525200.0,25.1258,25.2003,25.0987,25.0987,525200.0
2009-05-29 11:30:00,37.06,37.11,36.99,36.99,675400.0,25.0987,25.1326,25.0513,25.0513,675400.0
2009-05-29 11:40:00,36.99,37.08,36.97,37.05,604500.0,25.0513,25.1122,25.0377,25.0919,604500.0
2009-05-29 11:50:00,37.04,37.08,36.93,36.96,384300.0,25.0852,25.1122,25.0107,25.031,384300.0
2009-05-29 12:00:00,36.96,37.06,36.96,37.03,154800.0,25.031,25.0987,25.031,25.0784,154800.0
2009-05-29 12:10:00,37.04,37.1,37.03,37.1,226800.0,25.0852,25.1258,25.0784,25.1258,226800.0
2009-05-29 12:20:00,37.1,37.14,37.05,37.12,341200.0,25.1258,25.1529,25.0919,25.1393,341200.0
2009-05-29 12:30:00,37.11,37.12,37.01,37.05,391000.0,25.1326,25.1393,25.0648,25.0919,391000.0
2009-05-29 12:40:00,37.05,37.09,36.99,37.02,279500.0,25.0919,25.119,25.0513,25.0716,279500.0
2009-05-29 12:50:00,37.02,37.07,37.0,37.04,107400.0,25.0716,25.1055,25.0581,25.0852,107400.0
2009-05-29 13:00:00,37.04,37.12,37.04,37.09,130300.0,25.0852,25.1393,25.0852,25.119,130300.0
2009-05-29 13:10:00,37.09,37.12,37.08,37.11,170200.0,25.119,25.1393,25.1122,25.1326,170200.0
2009-05-29 13:20:00,37.1,37.16,37.1,37.14,335100.0,25.1258,25.1664,25.1258,25.1529,335100.0
2009-05-29 13:30:00,37.15,37.23,37.14,37.19,437600.0,25.1596,25.2138,25.1529,25.1867,437600.0
2009-05-29 13:40:00,37.2,37.24,37.19,37.2,320500.0,25.1935,25.2206,25.1867,25.1935,320500.0
2009-05-29 13:50:00,37.2,37.2,37.15,37.16,248600.0,25.1935,25.1935,25.1596,25.1664,248600.0
2009-05-29 14:00:00,37.17,37.18,37.12,37.17,197600.0,25.1732,25.18,25.1393,25.1732,197600.0
2009-05-29 14:10:00,37.17,37.22,37.16,37.18,182900.0,25.1732,25.2071,25.1664,25.18,182900.0
2009-05-29 14:20:00,37.18,37.2,37.12,37.14,139700.0,25.18,25.1935,25.1393,25.1529,139700.0
2009-05-29 14:30:00,37.14,37.15,37.07,37.09,229900.0,25.1529,25.1596,25.1055,25.119,229900.0
2009-05-29 14:40:00,37.09,37.11,36.96,36.98,665200.0,25.119,25.1326,25.031,25.0445,665200.0
2009-05-29 14:50:00,36.98,37.0,36.92,36.99,367500.0,25.0445,25.0581,25.0039,25.0513,367500.0
2009-05-29 15:00:00,36.99,37.07,36.95,37.05,546500.0,25.0513,25.1055,25.0242,25.0919,546500.0
2009-05-29 15:10:00,37.05,37.05,37.02,37.05,403200.0,25.0919,25.0919,25.0716,25.0919,403200.0
2009-05-29 15:20:00,37.06,37.12,37.0,37.11,392500.0,25.0987,25.1393,25.0581,25.1326,392500.0
2009-05-29 15:30:00,37.11,37.14,37.02,37.12,379200.0,25.1326,25.1529,25.0716,25.1393,379200.0
2009-05-29 15:40:00,37.11,37.19,37.1,37.17,807600.0,25.1326,25.1867,25.1258,25.1732,807600.0
2009-05-29 15:50:00,37.17,37.4,37.16,37.33,1874800.0,25.1732,25.329,25.1664,25.2816,1874800.0
2009-06-01 09:30:00,39.22,39.31,38.94,39.02,2109200.0,26.5615,26.6225,26.3719,26.4261,2109200.0
2009-06-01 09:40:00,39.02,39.38,39.0,39.3,1754600.0,26.4261,26.6699,26.4126,26.6157,1754600.0
2009-06-01 09:50:00,39.3,39.48,39.27,39.31,1579000.0,26.6157,26.7376,26.5954,26.6225,1579000.0
2009-06-01 10:00:00,39.31,39.53,39.31,39.46,1710300.0,26.6225,26.7715,26.6225,26.7241,1710300.0
2009-06-01 10:10:00,39.45,39.53,39.4,39.52,737800.0,26.7173,26.7715,26.6834,26.7647,737800.0
2009-06-01 10:20:00,39.53,39.54,39.32,39.34,689300.0,26.7715,26.7783,26.6293,26.6428,689300.0
2009-06-01 10:30:00,39.35,39.46,39.3,39.45,645000.0,26.6496,26.7241,26.6157,26.7173,645000.0
2009-06-01 10:40:00,39.45,39.46,39.38,39.42,622100.0,26.7173,26.7241,26.6699,26.697,622100.0
2009-06-01 10:50:00,39.41,39.5,39.41,39.46,479000.0,26.6902,26.7512,26.6902,26.7241,479000.0
2009-06-01 11:00:00,39.48,39.58,39.47,39.52,340000.0,26.7376,26.8054,26.7309,26.7647,340000.0
2009-06-01 11:10:00,39.52,39.55,39.39,39.45,462300.0,26.7647,26.785,26.6767,26.7173,462300.0
2009-06-01 11:20:00,39.44,39.48,39.39,39.47,376800.0,26.7105,26.7376,26.6767,26.7309,376800.0
2009-06-01 11:30:00,39.48,39.49,39.42,39.47,372700.0,26.7376,26.7444,26.697,26.7309,372700.0
2009-06-01 11:40:00,39.46,39.54,39.45,39.52,364900.0,26.7241,26.7783,26.7173,26.7647,364900.0
2009-06-01 11:50:00,39.53,39.53,39.46,39.49,176800.0,26.7715,26.7715,26.7241,26.7444,176800.0
2009-06-01 12:00:00,39.49,39.54,39.44,39.49,462600.0,26.7444,26.7783,26.7105,26.7444,462600.0
2009-06-01 12:10:00,39.49,39.56,39.49,39.53,419200.0,26.7444,26.7918,26.7444,26.7715,419200.0
2009-06-01 12:20:00,39.53,39.61,39.53,39.59,479100.0,26.7715,26.8257,26.7715,26.8121,479100.0
2009-06-01 12:30:00,39.59,39.65,39.59,39.6,309300.0,26.8121,26.8528,26.8121,26.8189,309300.0
2009-06-01 12:40:00,39.61,39.65,39.57,39.65,310000.0,26.8257,26.8528,26.7986,26.8528,310000.0
2009-06-01 12:50:00,39.64,39.67,39.48,39.51,511800.0,26.846,26.8663,26.7376,26.7579,511800.0
2009-06-01 13:00:00,39.5,39.54,39.47,39.52,336300.0,26.7512,26.7783,26.7309,26.7647,336300.0
2009-06-01 13:10:00,39.52,39.56,39.48,39.54,232300.0,26.7647,26.7918,26.7376,26.7783,232300.0
2009-06-01 13:20:00,39.53,39.62,39.53,39.61,414400.0,26.7715,26.8324,26.7715,26.8257,414400.0
2009-06-01 13:30:00,39.61,39.64,39.6,39.64,195700.0,26.8257,26.846,26.8189,26.846,195700.0
2009-06-01 13:40:00,39.65,39.69,39.61,39.67,269600.0,26.8528,26.8798,26.8257,26.8663,269600.0
2009-06-01 13:50:00,39.67,39.72,39.64,39.68,270500.0,26.8663,26.9002,26.846,26.8731,270500.0
2009-06-01 14:00:00,39.67,39.75,39.67,39.68,525700.0,26.8663,26.9205,26.8663,26.8731,525700.0
2009-06-01 14:10:00,39.69,39.71,39.63,39.66,403200.0,26.8798,26.8934,26.8392,26.8595,403200.0
2009-06-01 14:20:00,39.65,39.71,39.62,39.66,306200.0,26.8528,26.8934,26.8324,26.8595,306200.0
2009-06-01 14:30:00,39.65,39.67,39.58,39.62,402000.0,26.8528,26.8663,26.8054,26.8324,402000.0
2009-06-01 14:40:00,39.61,39.65,39.51,39.55,580400.0,26.8257,26.8528,26.7579,26.785,580400.0
2009-06-01 14:50:00,39.53,39.6,39.5,39.6,431900.0,26.7715,26.8189,26.7512,26.8189,431900.0
2009-06-01 15:00:00,39.6,39.6,39.43,39.45,333700.0,26.8189,26.8189,26.7038,26.7173,333700.0
2009-06-01 15:10:00,39.46,39.47,39.34,39.42,577500.0,26.7241,26.7309,26.6428,26.697,577500.0
2009-06-01 15:20:00,39.42,39.54,39.39,39.54,451300.0,26.697,26.7783,26.6767,26.7783,451300.0
2009-06-01 15:30:00,39.53,39.57,39.47,39.55,805500.0,26.7715,26.7986,26.7309,26.785,805500.0
2009-06-01 15:40:00,39.55,39.6,39.38,39.5,1060900.0,26.785,26.8189,26.6699,26.7512,1060900.0
2009-06-01 15:50:00,39.48,39.6,39.33,39.51,2505900.0,26.7376,26.8189,26.636,26.7579,2505900.0
2009-06-02 09:30:00,38.5,38.59,38.38,38.59,1838100.0,26.0739,26.1349,25.9927,26.1349,1838100.0
2009-06-02 09:40:00,38.58,38.63,38.5,38.58,1121900.0,26.1281,26.162,26.0739,26.1281,1121900.0
2009-06-02 09:50:00,38.58,38.78,38.56,38.78,1382000.0,26.1281,26.2636,26.1146,26.2636,1382000.0
2009-06-02 10:00:00,38.79,39.08,38.76,39.07,2570400.0,26.2703,26.4667,26.25,26.46,2570400.0
2009-06-02 10:10:00,39.06,39.08,38.85,38.9,1032800.0,26.4532,26.4667,26.311,26.3448,1032800.0
2009-06-02 10:20:00,38.91,38.96,38.87,38.96,877300.0,26.3516,26.3855,26.3245,26.3855,877300.0
2009-06-02 10:30:00,38.96,39.04,38.93,38.99,455500.0,26.3855,26.4396,26.3651,26.4058,455500.0
2009-06-02 10:40:00,38.99,39.03,38.95,38.95,485700.0,26.4058,26.4329,26.3787,26.3787,485700.0
2009-06-02 10:50:00,38.96,38.96,38.6,38.89,574400.0,26.3855,26.3855,26.1417,26.3381,574400.0
2009-06-02 11:00:00,38.89,38.94,38.6,38.91,351400.0,26.3381,26.3719,26.1417,26.3516,351400.0
2009-06-02 11:10:00,38.91,38.94,38.86,38.93,690800.0,26.3516,26.3719,26.3177,26.3651,690800.0
2009-06-02 11:20:00,38.93,38.95,38.88,38.88,372100.0,26.3651,26.3787,26.3313,26.3313,372100.0
2009-06-02 11:30:00,38.87,38.88,38.7,38.71,547800.0,26.3245,26.3313,26.2094,26.2161,547800.0
2009-06-02 11:40:00,38.7,39.0,38.66,38.66,436600.0,26.2094,26.4126,26.1823,26.1823,436600.0
2009-06-02 11:50:00,38.66,38.76,38.66,38.74,255400.0,26.1823,26.25,26.1823,26.2365,255400.0
2009-06-02 12:00:00,38.73,38.8,38.72,38.76,451700.0,26.2297,26.2771,26.2229,26.25,451700.0
2009-06-02 12:10:00,38.76,38.77,38.73,38.76,204400.0,26.25,26.2568,26.2297,26.25,204400.0
2009-06-02 12:20:00,38.76,38.77,38.66,38.66,303000.0,26.25,26.2568,26.1823,26.1823,303000.0
2009-06-02 12:30:00,38.67,38.68,38.62,38.66,296200.0,26.1891,26.1958,26.1552,26.1823,296200.0
2009-06-02 12:40:00,38.66,38.67,38.62,38.63,157000.0,26.1823,26.1891,26.1552,26.162,157000.0
2009-06-02 12:50:00,38.62,38.7,38.62,38.68,288900.0,26.1552,26.2094,26.1552,26.1958,288900.0
2009-06-02 13:00:00,38.68,38.69,38.64,38.69,211000.0,26.1958,26.2026,26.1687,26.2026,211000.0
2009-06-02 13:10:00,38.69,38.71,38.62,38.63,207100.0,26.2026,26.2161,26.1552,26.162,207100.0
2009-06-02 13:20:00,38.63,38.72,38.61,38.72,841600.0,26.162,26.2229,26.1484,26.2229,841600.0
2009-06-02 13:30:00,38.72,38.81,38.71,38.8,478700.0,26.2229,26.2839,26.2161,26.2771,478700.0
2009-06-02 13:40:00,38.8,38.85,38.77,38.77,392600.0,26.2771,26.311,26.2568,26.2568,392600.0
2009-06-02 13:50:00,38.78,38.78,38.74,38.78,248700.0,26.2636,26.2636,26.2365,26.2636,248700.0
2009-06-02 14:00:00,38.77,38.78,38.75,38.78,271600.0,26.2568,26.2636,26.2432,26.2636,271600.0
2009-06-02 14:10:00,38.78,38.86,38.75,38.84,377800.0,26.2636,26.3177,26.2432,26.3042,377800.0
2009-06-02 14:20:00,38.85,38.93,38.84,38.89,508200.0,26.311,26.3651,26.3042,26.3381,508200.0
2009-06-02 14:30:00,38.9,38.9,38.79,38.81,304400.0,26.3448,26.3448,26.2703,26.2839,304400.0
2009-06-02 14:40:00,38.81,38.87,38.8,38.83,321600.0,26.2839,26.3245,26.2771,26.2974,321600.0
2009-06-02 14:50:00,38.84,38.85,38.75,38.75,268600.0,26.3042,26.311,26.2432,26.2432,268600.0
2009-06-02 15:00:00,38.75,38.83,38.72,38.81,1577400.0,26.2432,26.2974,26.2229,26.2839,1577400.0
2009-06-02 15:10:00,38.81,38.82,38.76,38.78,297700.0,26.2839,26.2906,26.25,26.2636,297700.0
2009-06-02 15:20:00,38.79,38.86,38.73,38.74,534300.0,26.2703,26.3177,26.2297,26.2365,534300.0
2009-06-02 15:30:00,38.73,38.85,38.68,38.85,559500.0,26.2297,26.311,26.1958,26.311,559500.0
2009-06-02 15:40:00,38.85,38.85,38.79,38.83,618800.0,26.311,26.311,26.2703,26.2974,618800.0
2009-06-02 15:50:00,38.83,38.85,38.66,38.72,1700700.0,26.2974,26.311,26.1823,26.2229,1700700.0
2009-06-03 09:30:00,38.63,38.71,38.41,38.46,1801600.0,26.162,26.2161,26.013,26.0468,1801600.0
2009-06-03 09:40:00,38.46,38.49,38.16,38.26,1970100.0,26.0468,26.0672,25.8437,25.9114,1970100.0
2009-06-03 09:50:00,38.26,38.35,38.1,38.14,1148000.0,25.9114,25.9723,25.803,25.8301,1148000.0
2009-06-03 10:00:00,38.14,38.14,37.99,38.01,1563200.0,25.8301,25.8301,25.7285,25.7421,1563200.0
2009-06-03 10:10:00,38.01,38.08,37.97,37.97,708300.0,25.7421,25.7895,25.715,25.715,708300.0
2009-06-03 10:20:00,37.97,38.01,37.91,38.0,746200.0,25.715,25.7421,25.6744,25.7353,746200.0
2009-06-03 10:30:00,38.0,38.0,37.9,37.91,932400.0,25.7353,25.7353,25.6676,25.6744,932400.0
2009-06-03 10:40:00,37.91,38.05,37.87,37.98,404200.0,25.6744,25.7692,25.6473,25.7218,404200.0
2009-06-03 10:50:00,37.98,38.06,37.98,37.99,651400.0,25.7218,25.7759,25.7218,25.7285,651400.0
2009-06-03 11:00:00,38.0,38.0,37.91,37.93,548100.0,25.7353,25.7353,25.6744,25.6879,548100.0
2009-06-03 11:10:00,37.93,37.95,37.89,37.9,252800.0,25.6879,25.7014,25.6608,25.6676,252800.0
2009-06-03 11:20:00,37.91,38.08,37.91,38.05,443100.0,25.6744,25.7895,25.6744,25.7692,443100.0
2009-06-03 11:30:00,38.04,38.06,38.0,38.04,238900.0,25.7624,25.7759,25.7353,25.7624,238900.0
2009-06-03 11:40:00,38.04,38.08,38.0,38.01,300000.0,25.7624,25.7895,25.7353,25.7421,300000.0
2009-06-03 11:50:00,38.01,38.03,37.95,37.97,166600.0,25.7421,25.7556,25.7014,25.715,166600.0
2009-06-03 12:00:00,37.96,38.06,37.93,38.05,344100.0,25.7082,25.7759,25.6879,25.7692,344100.0
2009-06-03 12:10:00,38.06,38.09,38.03,38.08,492000.0,25.7759,25.7963,25.7556,25.7895,492000.0
2009-06-03 12:20:00,38.08,38.09,37.97,37.98,235000.0,25.7895,25.7963,25.715,25.7218,235000.0
2009-06-03 12:30:00,37.98,38.01,37.94,37.96,315400.0,25.7218,25.7421,25.6947,25.7082,315400.0
2009-06-03 12:40:00,37.96,37.98,37.89,37.92,616000.0,25.7082,25.7218,25.6608,25.6811,616000.0
2009-06-03 12:50:00,37.92,38.0,37.82,37.84,478400.0,25.6811,25.7353,25.6134,25.6269,478400.0
2009-06-03 13:00:00,37.83,37.83,37.77,37.77,593100.0,25.6202,25.6202,25.5795,25.5795,593100.0
2009-06-03 13:10:00,37.77,37.79,37.75,37.76,251000.0,25.5795,25.5931,25.566,25.5728,251000.0
2009-06-03 13:20:00,37.76,37.78,37.65,37.69,522900.0,25.5728,25.5863,25.4983,25.5254,522900.0
2009-06-03 13:30:00,37.69,37.71,37.66,37.69,402900.0,25.5254,25.5389,25.505,25.5254,402900.0
2009-06-03 13:40:00,37.69,37.69,37.6,37.64,466700.0,25.5254,25.5254,25.4644,25.4915,466700.0
2009-06-03 13:50:00,37.64,37.72,37.6,37.72,304700.0,25.4915,25.5457,25.4644,25.5457,304700.0
2009-06-03 14:00:00,37.72,37.73,37.65,37.66,205000.0,25.5457,25.5524,25.4983,25.505,205000.0
2009-06-03 14:10:00,37.67,37.73,37.64,37.71,195800.0,25.5118,25.5524,25.4915,25.5389,195800.0
2009-06-03 14:20:00,37.71,37.75,37.68,37.7,248500.0,25.5389,25.566,25.5186,25.5321,248500.0
2009-06-03 14:30:00,37.7,37.7,37.65,37.68,157800.0,25.5321,25.5321,25.4983,25.5186,157800.0
2009-06-03 14:40:00,37.67,37.71,37.66,37.71,179500.0,25.5118,25.5389,25.505,25.5389,179500.0
2009-06-03 14:50:00,37.71,37.83,37.68,37.77,221700.0,25.5389,25.6202,25.5186,25.5795,221700.0
2009-06-03 15:00:00,37.77,37.81,37.74,37.81,360000.0,25.5795,25.6066,25.5592,25.6066,360000.0
2009-06-03 15:10:00,37.81,37.81,37.73,37.76,304700.0,25.6066,25.6066,25.5524,25.5728,304700.0
2009-06-03 15:20:00,37.76,37.77,37.67,37.68,212200.0,25.5728,25.5795,25.5118,25.5186,212200.0
2009-06-03 15:30:00,37.67,37.73,37.66,37.68,471900.0,25.5118,25.5524,25.505,25.5186,471900.0
2009-06-03 15:40:00,37.68,37.91,37.68,37.91,1004100.0,25.5186,25.6744,25.5186,25.6744,1004100.0
2009-06-03 15:50:00,37.91,38.17,37.9,37.99,4249900.0,25.6744,25.8504,25.6676,25.7285,4249900.0
2009-06-04 09:30:00,38.42,38.44,38.3,38.4,734800.0,26.0197,26.0333,25.9385,26.0062,734800.0
2009-06-04 09:40:00,38.39,38.64,38.37,38.5,4085500.0,25.9994,26.1687,25.9859,26.0739,4085500.0
2009-06-04 09:50:00,38.5,38.54,38.34,38.43,1913900.0,26.0739,26.101,25.9656,26.0265,1913900.0
2009-06-04 10:00:00,38.43,38.48,38.17,38.2,970200.0,26.0265,26.0604,25.8504,25.8708,970200.0
2009-06-04 10:10:00,38.2,38.22,38.16,38.19,379000.0,25.8708,25.8843,25.8437,25.864,379000.0
2009-06-04 10:20:00,38.19,38.44,38.19,38.41,349400.0,25.864,26.0333,25.864,26.013,349400.0
2009-06-04 10:30:00,38.41,38.43,38.31,38.39,278500.0,26.013,26.0265,25.9453,25.9994,278500.0
2009-06-04 10:40:00,38.39,38.43,38.33,38.41,143200.0,25.9994,26.0265,25.9588,26.013,143200.0
2009-06-04 10:50:00,38.42,38.57,38.41,38.57,491700.0,26.0197,26.1213,26.013,26.1213,491700.0
2009-06-04 11:00:00,38.57,38.58,38.51,38.56,269700.0,26.1213,26.1281,26.0807,26.1146,269700.0
2009-06-04 11:10:00,38.56,38.58,38.52,38.54,408500.0,26.1146,26.1281,26.0875,26.101,408500.0
2009-06-04 11:20:00,38.54,38.58,38.46,38.47,552600.0,26.101,26.1281,26.0468,26.0536,552600.0
2009-06-04 11:30:00,38.47,38.54,38.44,38.53,345600.0,26.0536,26.101,26.0333,26.0942,345600.0
2009-06-04 11:40:00,38.53,38.55,38.51,38.54,132700.0,26.0942,26.1078,26.0807,26.101,132700.0
2009-06-04 11:50:00,38.55,38.56,38.46,38.46,175800.0,26.1078,26.1146,26.0468,26.0468,175800.0
2009-06-04 12:00:00,38.46,38.47,38.4,38.46,219800.0,26.0468,26.0536,26.0062,26.0468,219800.0
2009-06-04 12:10:00,38.45,38.46,38.38,38.46,155900.0,26.0401,26.0468,25.9927,26.0468,155900.0
2009-06-04 12:20:00,38.46,38.55,38.46,38.54,108400.0,26.0468,26.1078,26.0468,26.101,108400.0
2009-06-04 12:30:00,38.54,38.56,38.53,38.55,146300.0,26.101,26.1146,26.0942,26.1078,146300.0
2009-06-04 12:40:00,38.55,38.65,38.54,38.56,370800.0,26.1078,26.1755,26.101,26.1146,370800.0
2009-06-04 12:50:00,38.56,38.59,38.54,38.58,152700.0,26.1146,26.1349,26.101,26.1281,152700.0
2009-06-04 13:00:00,38.59,38.63,38.55,38.57,182200.0,26.1349,26.162,26.1078,26.1213,182200.0
2009-06-04 13:10:00,38.58,38.7,38.57,38.69,331000.0,26.1281,26.2094,26.1213,26.2026,331000.0
2009-06-04 13:20:00,38.7,38.74,38.65,38.65,233300.0,26.2094,26.2365,26.1755,26.1755,233300.0
2009-06-04 13:30:00,38.66,38.74,38.65,38.68,477200.0,26.1823,26.2365,26.1755,26.1958,477200.0
2009-06-04 13:40:00,38.68,38.68,38.61,38.67,286700.0,26.1958,26.1958,26.1484,26.1891,286700.0
2009-06-04 13:50:00,38.67,38.68,38.56,38.61,490200.0,26.1891,26.1958,26.1146,26.1484,490200.0
2009-06-04 14:00:00,38.61,38.77,38.58,38.76,473100.0,26.1484,26.2568,26.1281,26.25,473100.0
2009-06-04 14:10:00,38.76,38.77,38.7,38.75,123000.0,26.25,26.2568,26.2094,26.2432,123000.0
2009-06-04 14:20:00,38.76,38.8,38.74,38.79,270400.0,26.25,26.2771,26.2365,26.2703,270400.0
2009-06-04 14:30:00,38.8,38.81,38.7,38.7,265100.0,26.2771,26.2839,26.2094,26.2094,265100.0
2009-06-04 14:40:00,38.71,38.81,38.7,38.77,420900.0,26.2161,26.2839,26.2094,26.2568,420900.0
2009-06-04 14:50:00,38.78,38.8,38.69,38.7,321500.0,26.2636,26.2771,26.2026,26.2094,321500.0
2009-06-04 15:00:00,38.71,38.74,38.66,38.68,196300.0,26.2161,26.2365,26.1823,26.1958,196300.0
2009-06-04 15:10:00,38.67,38.76,38.67,38.76,174700.0,26.1891,26.25,26.1891,26.25,174700.0
2009-06-04 15:20:00,38.77,38.81,38.74,38.78,135100.0,26.2568,26.2839,26.2365,26.2636,135100.0
2009-06-04 15:30:00,38.78,38.81,38.68,38.77,337300.0,26.2636,26.2839,26.1958,26.2568,337300.0
2009-06-04 15:40:00,38.78,38.8,38.68,38.69,815100.0,26.2636,26.2771,26.1958,26.2026,815100.0
2009-06-04 15:50:00,38.69,38.8,38.66,38.74,1458900.0,26.2026,26.2771,26.1823,26.2365,1458900.0
2009-06-05 09:30:00,39.62,39.69,39.39,39.45,1500300.0,26.8324,26.8798,26.6767,26.7173,1500300.0
2009-06-05 09:40:00,39.46,39.48,39.0,39.05,1722500.0,26.7241,26.7376,26.4126,26.4464,1722500.0
2009-06-05 09:50:00,39.05,39.08,38.82,38.94,2212600.0,26.4464,26.4667,26.2906,26.3719,2212600.0
2009-06-05 10:00:00,38.94,39.01,38.63,38.64,1890600.0,26.3719,26.4193,26.162,26.1687,1890600.0
2009-06-05 10:10:00,38.64,38.78,38.57,38.77,1243700.0,26.1687,26.2636,26.1213,26.2568,1243700.0
2009-06-05 10:20:00,38.77,38.9,38.76,38.84,443900.0,26.2568,26.3448,26.25,26.3042,443900.0
2009-06-05 10:30:00,38.85,39.03,38.79,39.0,906000.0,26.311,26.4329,26.2703,26.4126,906000.0
2009-06-05 10:40:00,39.01,39.14,38.99,39.03,572600.0,26.4193,26.5074,26.4058,26.4329,572600.0
2009-06-05 10:50:00,39.03,39.09,38.95,39.09,437000.0,26.4329,26.4735,26.3787,26.4735,437000.0
2009-06-05 11:00:00,39.09,39.25,39.08,39.22,457600.0,26.4735,26.5819,26.4667,26.5615,457600.0
2009-06-05 11:10:00,39.21,39.21,39.08,39.1,321600.0,26.5548,26.5548,26.4667,26.4803,321600.0
2009-06-05 11:20:00,39.1,39.19,39.09,39.17,314100.0,26.4803,26.5412,26.4735,26.5277,314100.0
2009-06-05 11:30:00,39.17,39.18,39.07,39.12,268600.0,26.5277,26.5345,26.46,26.4938,268600.0
2009-06-05 11:40:00,39.12,39.22,39.06,39.17,211900.0,26.4938,26.5615,26.4532,26.5277,211900.0
2009-06-05 11:50:00,39.17,39.25,39.07,39.2,283700.0,26.5277,26.5819,26.46,26.548,283700.0
2009-06-05 12:00:00,39.19,39.21,39.11,39.11,157600.0,26.5412,26.5548,26.487,26.487,157600.0
2009-06-05 12:10:00,39.12,39.14,39.04,39.1,155000.0,26.4938,26.5074,26.4396,26.4803,155000.0
2009-06-05 12:20:00,39.11,39.17,39.06,39.15,359600.0,26.487,26.5277,26.4532,26.5141,359600.0
2009-06-05 12:30:00,39.16,39.18,39.12,39.17,182800.0,26.5209,26.5345,26.4938,26.5277,182800.0
2009-06-05 12:40:00,39.17,39.17,39.09,39.11,270200.0,26.5277,26.5277,26.4735,26.487,270200.0
2009-06-05 12:50:00,39.11,39.17,39.1,39.17,116100.0,26.487,26.5277,26.4803,26.5277,116100.0
2009-06-05 13:00:00,39.17,39.18,39.09,39.09,204400.0,26.5277,26.5345,26.4735,26.4735,204400.0
2009-06-05 13:10:00,39.1,39.1,39.0,39.03,228500.0,26.4803,26.4803,26.4126,26.4329,228500.0
2009-06-05 13:20:00,39.02,39.05,38.98,39.01,129000.0,26.4261,26.4464,26.399,26.4193,129000.0
2009-06-05 13:30:00,39.01,39.06,39.0,39.0,152900.0,26.4193,26.4532,26.4126,26.4126,152900.0
2009-06-05 13:40:00,39.01,39.1,39.0,39.09,125300.0,26.4193,26.4803,26.4126,26.4735,125300.0
2009-06-05 13:50:00,39.09,39.13,39.01,39.05,189900.0,26.4735,26.5006,26.4193,26.4464,189900.0
2009-06-05 14:00:00,39.04,39.07,38.94,38.95,371600.0,26.4396,26.46,26.3719,26.3787,371600.0
2009-06-05 14:10:00,38.96,38.98,38.82,38.89,469800.0,26.3855,26.399,26.2906,26.3381,469800.0
2009-06-05 14:20:00,38.88,38.95,38.78,38.91,395500.0,26.3313,26.3787,26.2636,26.3516,395500.0
2009-06-05 14:30:00,38.91,38.97,38.85,38.92,660600.0,26.3516,26.3922,26.311,26.3584,660600.0
2009-06-05 14:40:00,38.91,39.07,38.9,39.05,384600.0,26.3516,26.46,26.3448,26.4464,384600.0
2009-06-05 14:50:00,39.05,39.1,39.04,39.07,163300.0,26.4464,26.4803,26.4396,26.46,163300.0
2009-06-05 15:00:00,39.07,39.13,38.98,39.06,362300.0,26.46,26.5006,26.399,26.4532,362300.0
2009-06-05 15:10:00,39.06,39.09,39.0,39.07,342100.0,26.4532,26.4735,26.4126,26.46,342100.0
2009-06-05 15:20:00,39.07,39.1,39.01,39.02,276700.0,26.46,26.4803,26.4193,26.4261,276700.0
2009-06-05 15:30:00,39.01,39.19,39.0,39.18,303700.0,26.4193,26.5412,26.4126,26.5345,303700.0
2009-06-05 15:40:00,39.18,39.22,39.01,39.04,526600.0,26.5345,26.5615,26.4193,26.4396,526600.0
2009-06-05 15:50:00,39.04,39.19,39.04,39.07,1898600.0,26.4396,26.5412,26.4396,26.46,1898600.0
2009-06-08 09:30:00,38.27,38.43,38.09,38.1,1449700.0,25.9182,26.0265,25.7963,25.803,1449700.0
2009-06-08 09:40:00,38.1,38.11,37.95,37.95,877000.0,25.803,25.8098,25.7014,25.7014,877000.0
2009-06-08 09:50:00,37.96,38.01,37.9,37.94,652700.0,25.7082,25.7421,25.6676,25.6947,652700.0
2009-06-08 10:00:00,37.94,38.08,37.89,38.02,771900.0,25.6947,25.7895,25.6608,25.7489,771900.0
2009-06-08 10:10:00,38.02,38.1,37.95,38.0,1023700.0,25.7489,25.803,25.7014,25.7353,1023700.0
2009-06-08 10:20:00,38.0,38.08,37.97,38.04,253300.0,25.7353,25.7895,25.715,25.7624,253300.0
2009-06-08 10:30:00,38.04,38.22,38.03,38.21,263400.0,25.7624,25.8843,25.7556,25.8775,263400.0
2009-06-08 10:40:00,38.22,38.25,38.15,38.16,159000.0,25.8843,25.9046,25.8369,25.8437,159000.0
2009-06-08 10:50:00,38.15,38.25,38.12,38.13,247900.0,25.8369,25.9046,25.8166,25.8233,247900.0
2009-06-08 11:00:00,38.13,38.15,38.01,38.03,372600.0,25.8233,25.8369,25.7421,25.7556,372600.0
2009-06-08 11:10:00,38.02,38.13,38.0,38.1,226700.0,25.7489,25.8233,25.7353,25.803,226700.0
2009-06-08 11:20:00,38.09,38.13,38.0,38.02,199000.0,25.7963,25.8233,25.7353,25.7489,199000.0
2009-06-08 11:30:00,38.03,38.08,38.0,38.07,183300.0,25.7556,25.7895,25.7353,25.7827,183300.0
2009-06-08 11:40:00,38.07,38.12,38.01,38.03,185500.0,25.7827,25.8166,25.7421,25.7556,185500.0
2009-06-08 11:50:00,38.03,38.07,37.99,38.07,84800.0,25.7556,25.7827,25.7285,25.7827,84800.0
2009-06-08 12:00:00,38.07,38.07,37.96,37.97,88100.0,25.7827,25.7827,25.7082,25.715,88100.0
2009-06-08 12:10:00,37.97,37.97,37.88,37.93,221500.0,25.715,25.715,25.654,25.6879,221500.0
2009-06-08 12:20:00,37.93,38.01,37.92,37.98,72100.0,25.6879,25.7421,25.6811,25.7218,72100.0
2009-06-08 12:30:00,37.97,38.03,37.92,38.02,107200.0,25.715,25.7556,25.6811,25.7489,107200.0
2009-06-08 12:40:00,38.02,38.05,37.97,37.99,160700.0,25.7489,25.7692,25.715,25.7285,160700.0
2009-06-08 12:50:00,37.98,38.01,37.93,37.94,706700.0,25.7218,25.7421,25.6879,25.6947,706700.0
2009-06-08 13:00:00,37.94,38.05,37.93,38.03,324900.0,25.6947,25.7692,25.6879,25.7556,324900.0
2009-06-08 13:10:00,38.04,38.11,38.0,38.09,256900.0,25.7624,25.8098,25.7353,25.7963,256900.0
2009-06-08 13:20:00,38.08,38.12,38.05,38.08,86300.0,25.7895,25.8166,25.7692,25.7895,86300.0
2009-06-08 13:30:00,38.08,38.14,38.07,38.12,213900.0,25.7895,25.8301,25.7827,25.8166,213900.0
2009-06-08 13:40:00,38.12,38.22,38.07,38.18,263600.0,25.8166,25.8843,25.7827,25.8572,263600.0
2009-06-08 13:50:00,38.18,38.18,38.11,38.18,82900.0,25.8572,25.8572,25.8098,25.8572,82900.0
2009-06-08 14:00:00,38.18,38.2,38.15,38.17,81600.0,25.8572,25.8708,25.8369,25.8504,81600.0
2009-06-08 14:10:00,38.16,38.21,38.15,38.18,134500.0,25.8437,25.8775,25.8369,25.8572,134500.0
2009-06-08 14:20:00,38.17,38.18,38.11,38.17,114500.0,25.8504,25.8572,25.8098,25.8504,114500.0
2009-06-08 14:30:00,38.18,38.25,38.14,38.22,178500.0,25.8572,25.9046,25.8301,25.8843,178500.0
2009-06-08 14:40:00,38.22,38.22,38.11,38.19,843000.0,25.8843,25.8843,25.8098,25.864,843000.0
2009-06-08 14:50:00,38.19,38.22,38.13,38.2,496000.0,25.864,25.8843,25.8233,25.8708,496000.0
2009-06-08 15:00:00,38.2,38.3,38.2,38.26,324400.0,25.8708,25.9385,25.8708,25.9114,324400.0
2009-06-08 15:10:00,38.26,38.4,38.21,38.35,492100.0,25.9114,26.0062,25.8775,25.9723,492100.0
2009-06-08 15:20:00,38.36,38.63,38.36,38.51,795800.0,25.9791,26.162,25.9791,26.0807,795800.0
2009-06-08 15:30:00,38.52,38.77,38.52,38.56,841000.0,26.0875,26.2568,26.0875,26.1146,841000.0
2009-06-08 15:40:00,38.56,38.6,38.45,38.47,904400.0,26.1146,26.1417,26.0401,26.0536,904400.0
2009-06-08 15:50:00,38.47,38.53,38.4,38.5,1957700.0,26.0536,26.0942,26.0062,26.0739,1957700.0
2009-06-09 09:30:00,38.11,38.21,37.98,38.07,1265800.0,25.8098,25.8775,25.7218,25.7827,1265800.0
2009-06-09 09:40:00,38.06,38.17,38.01,38.16,978600.0,25.7759,25.8504,25.7421,25.8437,978600.0
2009-06-09 09:50:00,38.15,38.16,37.88,37.94,624700.0,25.8369,25.8437,25.654,25.6947,624700.0
2009-06-09 10:00:00,37.94,38.05,37.91,37.98,477700.0,25.6947,25.7692,25.6744,25.7218,477700.0
2009-06-09 10:10:00,37.98,38.08,37.94,38.03,445000.0,25.7218,25.7895,25.6947,25.7556,445000.0
2009-06-09 10:20:00,38.03,38.03,37.86,37.93,528300.0,25.7556,25.7556,25.6405,25.6879,528300.0
2009-06-09 10:30:00,37.94,37.97,37.9,37.92,189400.0,25.6947,25.715,25.6676,25.6811,189400.0
2009-06-09 10:40:00,37.92,38.04,37.88,37.88,393300.0,25.6811,25.7624,25.654,25.654,393300.0
2009-06-09 10:50:00,37.88,37.89,37.81,37.85,320600.0,25.654,25.6608,25.6066,25.6337,320600.0
2009-06-09 11:00:00,37.85,37.86,37.74,37.82,480900.0,25.6337,25.6405,25.5592,25.6134,480900.0
2009-06-09 11:10:00,37.82,37.89,37.81,37.86,240600.0,25.6134,25.6608,25.6066,25.6405,240600.0
2009-06-09 11:20:00,37.86,37.94,37.81,37.9,253600.0,25.6405,25.6947,25.6066,25.6676,253600.0
2009-06-09 11:30:00,37.89,37.95,37.89,37.93,236500.0,25.6608,25.7014,25.6608,25.6879,236500.0
2009-06-09 11:40:00,37.94,37.98,37.93,37.97,258700.0,25.6947,25.7218,25.6879,25.715,258700.0
2009-06-09 11:50:00,37.97,37.98,37.92,37.94,165100.0,25.715,25.7218,25.6811,25.6947,165100.0
2009-06-09 12:00:00,37.93,38.04,37.92,38.02,356000.0,25.6879,25.7624,25.6811,25.7489,356000.0
2009-06-09 12:10:00,38.01,38.02,37.95,37.97,148000.0,25.7421,25.7489,25.7014,25.715,148000.0
2009-06-09 12:20:00,37.98,38.09,37.97,38.08,232900.0,25.7218,25.7963,25.715,25.7895,232900.0
2009-06-09 12:30:00,38.08,38.11,38.03,38.06,392100.0,25.7895,25.8098,25.7556,25.7759,392100.0
2009-06-09 12:40:00,38.06,38.08,37.97,38.07,314000.0,25.7759,25.7895,25.715,25.7827,314000.0
2009-06-09 12:50:00,38.07,38.09,38.05,38.07,489500.0,25.7827,25.7963,25.7692,25.7827,489500.0
2009-06-09 13:00:00,38.07,38.17,38.06,38.14,882400.0,25.7827,25.8504,25.7759,25.8301,882400.0
2009-06-09 13:10:00,38.14,38.17,38.06,38.12,781300.0,25.8301,25.8504,25.7759,25.8166,781300.0
2009-06-09 13:20:00,38.12,38.18,38.08,38.12,343900.0,25.8166,25.8572,25.7895,25.8166,343900.0
2009-06-09 13:30:00,38.12,38.12,38.07,38.11,413700.0,25.8166,25.8166,25.7827,25.8098,413700.0
2009-06-09 13:40:00,38.12,38.13,38.09,38.11,207400.0,25.8166,25.8233,25.7963,25.8098,207400.0
2009-06-09 13:50:00,38.1,38.18,38.1,38.18,282000.0,25.803,25.8572,25.803,25.8572,282000.0
2009-06-09 14:00:00,38.18,38.23,38.17,38.19,263100.0,25.8572,25.8911,25.8504,25.864,263100.0
2009-06-09 14:10:00,38.2,38.27,38.17,38.27,152600.0,25.8708,25.9182,25.8504,25.9182,152600.0
2009-06-09 14:20:00,38.27,38.28,38.2,38.26,192300.0,25.9182,25.9249,25.8708,25.9114,192300.0
2009-06-09 14:30:00,38.27,38.32,38.26,38.28,315900.0,25.9182,25.952,25.9114,25.9249,315900.0
2009-06-09 14:40:00,38.28,38.32,38.15,38.19,326000.0,25.9249,25.952,25.8369,25.864,326000.0
2009-06-09 14:50:00,38.18,38.23,38.14,38.23,121100.0,25.8572,25.8911,25.8301,25.8911,121100.0
2009-06-09 15:00:00,38.22,38.29,38.19,38.22,195700.0,25.8843,25.9317,25.864,25.8843,195700.0
2009-06-09 15:10:00,38.22,38.24,38.14,38.14,587400.0,25.8843,25.8978,25.8301,25.8301,587400.0
2009-06-09 15:20:00,38.15,38.18,38.12,38.16,256400.0,25.8369,25.8572,25.8166,25.8437,256400.0
2009-06-09 15:30:00,38.16,38.28,38.12,38.24,420400.0,25.8437,25.9249,25.8166,25.8978,420400.0
2009-06-09 15:40:00,38.24,38.25,38.11,38.17,564100.0,25.8978,25.9046,25.8098,25.8504,564100.0
2009-06-09 15:50:00,38.16,38.22,38.08,38.08,765200.0,25.8437,25.8843,25.7895,25.7895,765200.0
2009-06-10 09:30:00,39.66,39.71,39.42,39.48,1947400.0,26.8595,26.8934,26.697,26.7376,1947400.0
2009-06-10 09:40:00,39.49,39.49,39.25,39.27,1392100.0,26.7444,26.7444,26.5819,26.5954,1392100.0
2009-06-10 09:50:00,39.26,39.35,39.25,39.34,1150400.0,26.5886,26.6496,26.5819,26.6428,1150400.0
2009-06-10 10:00:00,39.34,39.4,39.1,39.16,1517700.0,26.6428,26.6834,26.4803,26.5209,1517700.0
2009-06-10 10:10:00,39.15,39.18,38.94,38.96,1037800.0,26.5141,26.5345,26.3719,26.3855,1037800.0
2009-06-10 10:20:00,38.96,39.11,38.94,39.1,1028900.0,26.3855,26.487,26.3719,26.4803,1028900.0
2009-06-10 10:30:00,39.1,39.25,39.1,39.22,514200.0,26.4803,26.5819,26.4803,26.5615,514200.0
2009-06-10 10:40:00,39.22,39.23,39.0,39.03,362700.0,26.5615,26.5683,26.4126,26.4329,362700.0
2009-06-10 10:50:00,39.04,39.12,39.0,39.1,281700.0,26.4396,26.4938,26.4126,26.4803,281700.0
2009-06-10 11:00:00,39.09,39.13,38.99,39.04,630400.0,26.4735,26.5006,26.4058,26.4396,630400.0
2009-06-10 11:10:00,39.02,39.05,38.93,38.99,345000.0,26.4261,26.4464,26.3651,26.4058,345000.0
2009-06-10 11:20:00,38.99,39.08,38.97,39.06,254900.0,26.4058,26.4667,26.3922,26.4532,254900.0
2009-06-10 11:30:00,39.07,39.14,39.06,39.13,188700.0,26.46,26.5074,26.4532,26.5006,188700.0
2009-06-10 11:40:00,39.13,39.14,39.1,39.1,114200.0,26.5006,26.5074,26.4803,26.4803,114200.0
2009-06-10 11:50:00,39.1,39.14,39.1,39.1,157700.0,26.4803,26.5074,26.4803,26.4803,157700.0
2009-06-10 12:00:00,39.12,39.2,39.1,39.17,327800.0,26.4938,26.548,26.4803,26.5277,327800.0
2009-06-10 12:10:00,39.17,39.26,39.16,39.25,278500.0,26.5277,26.5886,26.5209,26.5819,278500.0
2009-06-10 12:20:00,39.25,39.26,39.13,39.22,228800.0,26.5819,26.5886,26.5006,26.5615,228800.0
2009-06-10 12:30:00,39.22,39.22,39.13,39.19,184400.0,26.5615,26.5615,26.5006,26.5412,184400.0
2009-06-10 12:40:00,39.19,39.2,39.09,39.1,201100.0,26.5412,26.548,26.4735,26.4803,201100.0
2009-06-10 12:50:00,39.1,39.24,39.1,39.16,442900.0,26.4803,26.5751,26.4803,26.5209,442900.0
2009-06-10 13:00:00,39.16,39.16,38.9,38.96,545100.0,26.5209,26.5209,26.3448,26.3855,545100.0
2009-06-10 13:10:00,38.95,39.02,38.91,38.95,374400.0,26.3787,26.4261,26.3516,26.3787,374400.0
2009-06-10 13:20:00,38.95,39.01,38.9,38.97,323200.0,26.3787,26.4193,26.3448,26.3922,323200.0
2009-06-10 13:30:00,38.94,38.97,38.84,38.84,424900.0,26.3719,26.3922,26.3042,26.3042,424900.0
2009-06-10 13:40:00,38.83,38.86,38.69,38.71,715600.0,26.2974,26.3177,26.2026,26.2161,715600.0
2009-06-10 13:50:00,38.71,38.8,38.7,38.77,515800.0,26.2161,26.2771,26.2094,26.2568,515800.0
2009-06-10 14:00:00,38.77,38.78,38.62,38.73,502200.0,26.2568,26.2636,26.1552,26.2297,502200.0
2009-06-10 14:10:00,38.72,38.9,38.72,38.86,374200.0,26.2229,26.3448,26.2229,26.3177,374200.0
2009-06-10 14:20:00,38.87,38.9,38.78,38.78,411100.0,26.3245,26.3448,26.2636,26.2636,411100.0
2009-06-10 14:30:00,38.79,38.95,38.74,38.92,492400.0,26.2703,26.3787,26.2365,26.3584,492400.0
2009-06-10 14:40:00,38.92,38.98,38.88,38.98,198300.0,26.3584,26.399,26.3313,26.399,198300.0
2009-06-10 14:50:00,38.98,39.09,38.94,39.05,508100.0,26.399,26.4735,26.3719,26.4464,508100.0
2009-06-10 15:00:00,39.05,39.07,38.94,38.96,214800.0,26.4464,26.46,26.3719,26.3855,214800.0
2009-06-10 15:10:00,38.96,38.99,38.91,38.94,200100.0,26.3855,26.4058,26.3516,26.3719,200100.0
2009-06-10 15:20:00,38.94,39.0,38.87,38.9,324000.0,26.3719,26.4126,26.3245,26.3448,324000.0
2009-06-10 15:30:00,38.9,39.12,38.88,39.01,695000.0,26.3448,26.4938,26.3313,26.4193,695000.0
2009-06-10 15:40:00,39.01,39.08,38.95,39.03,1090900.0,26.4193,26.4667,26.3787,26.4329,1090900.0
2009-06-10 15:50:00,39.02,39.2,38.95,39.2,1690300.0,26.4261,26.548,26.3787,26.548,1690300.0
2009-06-11 09:30:00,39.8,39.99,39.76,39.97,1191800.0,26.9543,27.083,26.9273,27.0695,1191800.0
2009-06-11 09:40:00,39.97,40.28,39.92,40.24,1140300.0,27.0695,27.2794,27.0356,27.2523,1140300.0
2009-06-11 09:50:00,40.24,40.34,40.12,40.14,808000.0,27.2523,27.3201,27.1711,27.1846,808000.0
2009-06-11 10:00:00,40.14,40.18,40.08,40.12,562700.0,27.1846,27.2117,27.144,27.1711,562700.0
2009-06-11 10:10:00,40.12,40.34,40.12,40.28,735300.0,27.1711,27.3201,27.1711,27.2794,735300.0
2009-06-11 10:20:00,40.28,40.31,40.15,40.17,387500.0,27.2794,27.2997,27.1914,27.2049,387500.0
2009-06-11 10:30:00,40.17,40.2,40.08,40.16,324800.0,27.2049,27.2252,27.144,27.1982,324800.0
2009-06-11 10:40:00,40.15,40.22,40.15,40.22,224900.0,27.1914,27.2388,27.1914,27.2388,224900.0
2009-06-11 10:50:00,40.22,40.25,40.15,40.17,260200.0,27.2388,27.2591,27.1914,27.2049,260200.0
2009-06-11 11:00:00,40.17,40.26,40.16,40.21,1162400.0,27.2049,27.2659,27.1982,27.232,1162400.0
2009-06-11 11:10:00,40.21,40.3,40.19,40.3,306900.0,27.232,27.293,27.2185,27.293,306900.0
2009-06-11 11:20:00,40.3,40.34,40.28,40.33,254400.0,27.293,27.3201,27.2794,27.3133,254400.0
2009-06-11 11:30:00,40.32,40.33,40.26,40.3,149400.0,27.3065,27.3133,27.2659,27.293,149400.0
2009-06-11 11:40:00,40.3,40.32,40.23,40.27,304900.0,27.293,27.3065,27.2456,27.2727,304900.0
2009-06-11 11:50:00,40.28,40.34,40.27,40.31,193100.0,27.2794,27.3201,27.2727,27.2997,193100.0
2009-06-11 12:00:00,40.31,40.34,40.3,40.31,892800.0,27.2997,27.3201,27.293,27.2997,892800.0
2009-06-11 12:10:00,40.3,40.33,40.3,40.33,245400.0,27.293,27.3133,27.293,27.3133,245400.0
2009-06-11 12:20:00,40.33,40.36,40.31,40.34,470300.0,27.3133,27.3336,27.2997,27.3201,470300.0
2009-06-11 12:30:00,40.34,40.39,40.32,40.38,574900.0,27.3201,27.3539,27.3065,27.3471,574900.0
2009-06-11 12:40:00,40.37,40.49,40.37,40.47,419100.0,27.3404,27.4216,27.3404,27.4081,419100.0
2009-06-11 12:50:00,40.47,40.6,40.47,40.6,1013700.0,27.4081,27.4961,27.4081,27.4961,1013700.0
2009-06-11 13:00:00,40.6,40.7,40.54,40.55,432700.0,27.4961,27.5639,27.4555,27.4623,432700.0
2009-06-11 13:10:00,40.55,40.65,40.53,40.6,343200.0,27.4623,27.53,27.4487,27.4961,343200.0
2009-06-11 13:20:00,40.6,40.75,40.59,40.75,472400.0,27.4961,27.5977,27.4894,27.5977,472400.0
2009-06-11 13:30:00,40.75,40.76,40.61,40.62,624800.0,27.5977,27.6045,27.5029,27.5097,624800.0
2009-06-11 13:40:00,40.61,40.69,40.55,40.65,506000.0,27.5029,27.5571,27.4623,27.53,506000.0
2009-06-11 13:50:00,40.65,40.66,40.58,40.62,205000.0,27.53,27.5368,27.4826,27.5097,205000.0
2009-06-11 14:00:00,40.62,40.63,40.54,40.55,256400.0,27.5097,27.5165,27.4555,27.4623,256400.0
2009-06-11 14:10:00,40.55,40.63,40.53,40.61,291200.0,27.4623,27.5165,27.4487,27.5029,291200.0
2009-06-11 14:20:00,40.61,40.65,40.57,40.64,255000.0,27.5029,27.53,27.4758,27.5232,255000.0
2009-06-11 14:30:00,40.64,40.66,40.46,40.51,388800.0,27.5232,27.5368,27.4013,27.4352,388800.0
2009-06-11 14:40:00,40.51,40.56,40.5,40.51,202100.0,27.4352,27.4691,27.4284,27.4352,202100.0
2009-06-11 14:50:00,40.51,40.62,40.3,40.59,301100.0,27.4352,27.5097,27.293,27.4894,301100.0
2009-06-11 15:00:00,40.58,40.6,40.5,40.56,287900.0,27.4826,27.4961,27.4284,27.4691,287900.0
2009-06-11 15:10:00,40.57,40.58,40.5,40.51,220300.0,27.4758,27.4826,27.4284,27.4352,220300.0
2009-06-11 15:20:00,40.51,40.51,40.42,40.42,341500.0,27.4352,27.4352,27.3742,27.3742,341500.0
2009-06-11 15:30:00,40.43,40.43,40.28,40.37,887500.0,27.381,27.381,27.2794,27.3404,887500.0
2009-06-11 15:40:00,40.36,40.39,40.26,40.28,1148900.0,27.3336,27.3539,27.2659,27.2794,1148900.0
2009-06-11 15:50:00,40.28,40.31,40.05,40.12,2543900.0,27.2794,27.2997,27.1237,27.1711,2543900.0
2009-06-12 09:30:00,39.48,39.57,39.42,39.49,639400.0,26.7376,26.7986,26.697,26.7444,639400.0
2009-06-12 09:40:00,39.5,39.53,39.4,39.4,545600.0,26.7512,26.7715,26.6834,26.6834,545600.0
2009-06-12 09:50:00,39.41,39.5,39.34,39.37,575700.0,26.6902,26.7512,26.6428,26.6631,575700.0
2009-06-12 10:00:00,39.36,39.38,39.25,39.33,370900.0,26.6564,26.6699,26.5819,26.636,370900.0
2009-06-12 10:10:00,39.33,39.45,39.28,39.41,402200.0,26.636,26.7173,26.6022,26.6902,402200.0
2009-06-12 10:20:00,39.41,39.51,39.4,39.44,477100.0,26.6902,26.7579,26.6834,26.7105,477100.0
2009-06-12 10:30:00,39.43,39.54,39.39,39.51,373300.0,26.7038,26.7783,26.6767,26.7579,373300.0
2009-06-12 10:40:00,39.52,39.66,39.52,39.59,530500.0,26.7647,26.8595,26.7647,26.8121,530500.0
2009-06-12 10:50:00,39.59,39.68,39.58,39.6,543600.0,26.8121,26.8731,26.8054,26.8189,543600.0
2009-06-12 11:00:00,39.6,39.61,39.49,39.5,339600.0,26.8189,26.8257,26.7444,26.7512,339600.0
2009-06-12 11:10:00,39.5,39.53,39.43,39.44,237100.0,26.7512,26.7715,26.7038,26.7105,237100.0
2009-06-12 11:20:00,39.43,39.49,39.4,39.45,272400.0,26.7038,26.7444,26.6834,26.7173,272400.0
2009-06-12 11:30:00,39.45,39.54,39.44,39.53,131900.0,26.7173,26.7783,26.7105,26.7715,131900.0
2009-06-12 11:40:00,39.53,39.55,39.45,39.49,367200.0,26.7715,26.785,26.7173,26.7444,367200.0
2009-06-12 11:50:00,39.48,39.5,39.45,39.46,129600.0,26.7376,26.7512,26.7173,26.7241,129600.0
2009-06-12 12:00:00,39.45,39.5,39.45,39.49,113900.0,26.7173,26.7512,26.7173,26.7444,113900.0
2009-06-12 12:10:00,39.48,39.52,39.47,39.48,115600.0,26.7376,26.7647,26.7309,26.7376,115600.0
2009-06-12 12:20:00,39.47,39.47,39.37,39.37,283300.0,26.7309,26.7309,26.6631,26.6631,283300.0
2009-06-12 12:30:00,39.37,39.41,39.3,39.39,222100.0,26.6631,26.6902,26.6157,26.6767,222100.0
2009-06-12 12:40:00,39.39,39.47,39.36,39.45,112100.0,26.6767,26.7309,26.6564,26.7173,112100.0
2009-06-12 12:50:00,39.44,39.47,39.38,39.46,238300.0,26.7105,26.7309,26.6699,26.7241,238300.0
2009-06-12 13:00:00,39.45,39.5,39.37,39.4,207900.0,26.7173,26.7512,26.6631,26.6834,207900.0
2009-06-12 13:10:00,39.4,39.48,39.38,39.41,163000.0,26.6834,26.7376,26.6699,26.6902,163000.0
2009-06-12 13:20:00,39.4,39.46,39.39,39.42,109900.0,26.6834,26.7241,26.6767,26.697,109900.0
2009-06-12 13:30:00,39.42,39.42,39.35,39.36,213300.0,26.697,26.697,26.6496,26.6564,213300.0
2009-06-12 13:40:00,39.37,39.44,39.36,39.42,222600.0,26.6631,26.7105,26.6564,26.697,222600.0
2009-06-12 13:50:00,39.42,39.48,39.42,39.48,272300.0,26.697,26.7376,26.697,26.7376,272300.0
2009-06-12 14:00:00,39.48,39.49,39.42,39.44,141000.0,26.7376,26.7444,26.697,26.7105,141000.0
2009-06-12 14:10:00,39.44,39.5,39.43,39.49,90700.0,26.7105,26.7512,26.7038,26.7444,90700.0
2009-06-12 14:20:00,39.5,39.5,39.37,39.41,327300.0,26.7512,26.7512,26.6631,26.6902,327300.0
2009-06-12 14:30:00,39.41,39.5,39.41,39.47,130300.0,26.6902,26.7512,26.6902,26.7309,130300.0
2009-06-12 14:40:00,39.48,39.65,39.47,39.56,835600.0,26.7376,26.8528,26.7309,26.7918,835600.0
2009-06-12 14:50:00,39.56,39.62,39.51,39.53,218100.0,26.7918,26.8324,26.7579,26.7715,218100.0
2009-06-12 15:00:00,39.53,39.6,39.52,39.56,258400.0,26.7715,26.8189,26.7647,26.7918,258400.0
2009-06-12 15:10:00,39.56,39.61,39.53,39.61,309800.0,26.7918,26.8257,26.7715,26.8257,309800.0
2009-06-12 15:20:00,39.61,39.62,39.53,39.59,298800.0,26.8257,26.8324,26.7715,26.8121,298800.0
2009-06-12 15:30:00,39.59,39.63,39.44,39.46,594800.0,26.8121,26.8392,26.7105,26.7241,594800.0
2009-06-12 15:40:00,39.47,39.53,39.45,39.47,428500.0,26.7309,26.7715,26.7173,26.7309,428500.0
2009-06-12 15:50:00,39.47,39.7,39.47,39.59,1192300.0,26.7309,26.8866,26.7309,26.8121,1192300.0
2009-06-15 09:30:00,38.69,38.7,38.45,38.62,1138400.0,26.2026,26.2094,26.0401,26.1552,1138400.0
2009-06-15 09:40:00,38.62,38.72,38.33,38.41,1349100.0,26.1552,26.2229,25.9588,26.013,1349100.0
2009-06-15 09:50:00,38.41,38.54,38.34,38.48,551900.0,26.013,26.101,25.9656,26.0604,551900.0
2009-06-15 10:00:00,38.47,38.49,38.37,38.42,389500.0,26.0536,26.0672,25.9859,26.0197,389500.0
2009-06-15 10:10:00,38.43,38.47,38.33,38.38,289000.0,26.0265,26.0536,25.9588,25.9927,289000.0
2009-06-15 10:20:00,38.38,38.42,38.35,38.39,274700.0,25.9927,26.0197,25.9723,25.9994,274700.0
2009-06-15 10:30:00,38.38,38.38,38.16,38.19,777600.0,25.9927,25.9927,25.8437,25.864,777600.0
2009-06-15 10:40:00,38.2,38.28,38.15,38.26,529500.0,25.8708,25.9249,25.8369,25.9114,529500.0
2009-06-15 10:50:00,38.25,38.36,38.24,38.25,561100.0,25.9046,25.9791,25.8978,25.9046,561100.0
2009-06-15 11:00:00,38.25,38.27,38.1,38.12,477900.0,25.9046,25.9182,25.803,25.8166,477900.0
2009-06-15 11:10:00,38.12,38.16,38.1,38.12,211400.0,25.8166,25.8437,25.803,25.8166,211400.0
2009-06-15 11:20:00,38.12,38.12,38.03,38.05,357800.0,25.8166,25.8166,25.7556,25.7692,357800.0
2009-06-15 11:30:00,38.06,38.12,38.04,38.05,229100.0,25.7759,25.8166,25.7624,25.7692,229100.0
2009-06-15 11:40:00,38.05,38.14,38.02,38.12,522600.0,25.7692,25.8301,25.7489,25.8166,522600.0
2009-06-15 11:50:00,38.12,38.12,38.06,38.08,297500.0,25.8166,25.8166,25.7759,25.7895,297500.0
2009-06-15 12:00:00,38.08,38.14,38.07,38.11,314200.0,25.7895,25.8301,25.7827,25.8098,314200.0
2009-06-15 12:10:00,38.1,38.11,38.01,38.03,285900.0,25.803,25.8098,25.7421,25.7556,285900.0
2009-06-15 12:20:00,38.03,38.06,37.96,37.98,286200.0,25.7556,25.7759,25.7082,25.7218,286200.0
2009-06-15 12:30:00,37.98,38.07,37.96,38.05,223300.0,25.7218,25.7827,25.7082,25.7692,223300.0
2009-06-15 12:40:00,38.05,38.08,38.02,38.06,244600.0,25.7692,25.7895,25.7489,25.7759,244600.0
2009-06-15 12:50:00,38.06,38.1,37.96,38.04,259400.0,25.7759,25.803,25.7082,25.7624,259400.0
2009-06-15 13:00:00,38.04,38.04,37.92,37.95,236100.0,25.7624,25.7624,25.6811,25.7014,236100.0
2009-06-15 13:10:00,37.94,38.03,37.92,37.93,268800.0,25.6947,25.7556,25.6811,25.6879,268800.0
2009-06-15 13:20:00,37.92,37.93,37.84,37.86,335200.0,25.6811,25.6879,25.6269,25.6405,335200.0
2009-06-15 13:30:00,37.85,37.86,37.8,37.82,287300.0,25.6337,25.6405,25.5999,25.6134,287300.0
2009-06-15 13:40:00,37.82,37.93,37.81,37.91,364900.0,25.6134,25.6879,25.6066,25.6744,364900.0
2009-06-15 13:50:00,37.91,37.93,37.88,37.88,160800.0,25.6744,25.6879,25.654,25.654,160800.0
2009-06-15 14:00:00,37.88,38.0,37.87,37.96,316300.0,25.654,25.7353,25.6473,25.7082,316300.0
2009-06-15 14:10:00,37.97,38.03,37.94,38.01,426700.0,25.715,25.7556,25.6947,25.7421,426700.0
2009-06-15 14:20:00,38.02,38.12,38.0,38.09,453000.0,25.7489,25.8166,25.7353,25.7963,453000.0
2009-06-15 14:30:00,38.09,38.1,37.98,38.04,203800.0,25.7963,25.803,25.7218,25.7624,203800.0
2009-06-15 14:40:00,38.03,38.05,37.94,37.97,245000.0,25.7556,25.7692,25.6947,25.715,245000.0
2009-06-15 14:50:00,37.97,38.01,37.91,38.01,212100.0,25.715,25.7421,25.6744,25.7421,212100.0
2009-06-15 15:00:00,38.01,38.08,37.95,38.08,223800.0,25.7421,25.7895,25.7014,25.7895,223800.0
2009-06-15 15:10:00,38.08,38.17,38.06,38.15,297400.0,25.7895,25.8504,25.7759,25.8369,297400.0
2009-06-15 15:20:00,38.15,38.22,38.13,38.19,598900.0,25.8369,25.8843,25.8233,25.864,598900.0
2009-06-15 15:30:00,38.19,38.28,38.13,38.24,395600.0,25.864,25.9249,25.8233,25.8978,395600.0
2009-06-15 15:40:00,38.25,38.31,38.16,38.22,629000.0,25.9046,25.9453,25.8437,25.8843,629000.0
2009-06-15 15:50:00,38.22,38.32,38.13,38.24,2294800.0,25.8843,25.952,25.8233,25.8978,2294800.0
2009-06-16 09:30:00,38.07,38.22,38.02,38.13,981800.0,25.7827,25.8843,25.7489,25.8233,981800.0
2009-06-16 09:40:00,38.13,38.21,38.09,38.2,443000.0,25.8233,25.8775,25.7963,25.8708,443000.0
2009-06-16 09:50:00,38.2,38.24,38.09,38.1,452500.0,25.8708,25.8978,25.7963,25.803,452500.0
2009-06-16 10:00:00,38.09,38.24,38.08,38.14,501400.0,25.7963,25.8978,25.7895,25.8301,501400.0
2009-06-16 10:10:00,38.13,38.18,37.94,37.95,573000.0,25.8233,25.8572,25.6947,25.7014,573000.0
2009-06-16 10:20:00,37.94,38.0,37.9,37.99,297400.0,25.6947,25.7353,25.6676,25.7285,297400.0
2009-06-16 10:30:00,37.98,38.04,37.93,38.04,218600.0,25.7218,25.7624,25.6879,25.7624,218600.0
2009-06-16 10:40:00,38.04,38.14,38.04,38.1,353800.0,25.7624,25.8301,25.7624,25.803,353800.0
2009-06-16 10:50:00,38.09,38.12,38.08,38.09,121500.0,25.7963,25.8166,25.7895,25.7963,121500.0
2009-06-16 11:00:00,38.09,38.24,38.09,38.2,347100.0,25.7963,25.8978,25.7963,25.8708,347100.0
2009-06-16 11:10:00,38.21,38.22,38.2,38.21,143600.0,25.8775,25.8843,25.8708,25.8775,143600.0
2009-06-16 11:20:00,38.21,38.22,38.07,38.12,220600.0,25.8775,25.8843,25.7827,25.8166,220600.0
2009-06-16 11:30:00,38.12,38.13,37.94,37.97,904500.0,25.8166,25.8233,25.6947,25.715,904500.0
2009-06-16 11:40:00,37.96,37.97,37.83,37.84,440800.0,25.7082,25.715,25.6202,25.6269,440800.0
2009-06-16 11:50:00,37.83,37.85,37.68,37.68,617500.0,25.6202,25.6337,25.5186,25.5186,617500.0
2009-06-16 12:00:00,37.68,37.71,37.63,37.7,665000.0,25.5186,25.5389,25.4847,25.5321,665000.0
2009-06-16 12:10:00,37.69,37.71,37.62,37.63,215900.0,25.5254,25.5389,25.478,25.4847,215900.0
2009-06-16 12:20:00,37.64,37.66,37.58,37.65,346600.0,25.4915,25.505,25.4509,25.4983,346600.0
2009-06-16 12:30:00,37.65,37.65,37.38,37.38,1277500.0,25.4983,25.4983,25.3154,25.3154,1277500.0
2009-06-16 12:40:00,37.39,37.4,37.28,37.3,682900.0,25.3222,25.329,25.2477,25.2612,682900.0
2009-06-16 12:50:00,37.3,37.33,37.25,37.3,535700.0,25.2612,25.2816,25.2274,25.2612,535700.0
2009-06-16 13:00:00,37.29,37.3,37.19,37.26,477200.0,25.2545,25.2612,25.1867,25.2341,477200.0
2009-06-16 13:10:00,37.25,37.32,37.21,37.28,280800.0,25.2274,25.2748,25.2003,25.2477,280800.0
2009-06-16 13:20:00,37.29,37.31,37.17,37.26,411600.0,25.2545,25.268,25.1732,25.2341,411600.0
2009-06-16 13:30:00,37.26,37.28,37.21,37.24,234700.0,25.2341,25.2477,25.2003,25.2206,234700.0
2009-06-16 13:40:00,37.24,37.3,37.22,37.29,248200.0,25.2206,25.2612,25.2071,25.2545,248200.0
2009-06-16 13:50:00,37.28,37.29,37.21,37.24,240200.0,25.2477,25.2545,25.2003,25.2206,240200.0
2009-06-16 14:00:00,37.25,37.25,37.11,37.14,546400.0,25.2274,25.2274,25.1326,25.1529,546400.0
2009-06-16 14:10:00,37.15,37.22,37.13,37.22,391900.0,25.1596,25.2071,25.1461,25.2071,391900.0
2009-06-16 14:20:00,37.22,37.23,37.1,37.1,307000.0,25.2071,25.2138,25.1258,25.1258,307000.0
2009-06-16 14:30:00,37.1,37.15,37.03,37.14,1739500.0,25.1258,25.1596,25.0784,25.1529,1739500.0
2009-06-16 14:40:00,37.15,37.18,37.11,37.15,534300.0,25.1596,25.18,25.1326,25.1596,534300.0
2009-06-16 14:50:00,37.15,37.2,37.1,37.19,500600.0,25.1596,25.1935,25.1258,25.1867,500600.0
2009-06-16 15:00:00,37.2,37.24,37.12,37.14,592900.0,25.1935,25.2206,25.1393,25.1529,592900.0
2009-06-16 15:10:00,37.15,37.26,37.12,37.26,610800.0,25.1596,25.2341,25.1393,25.2341,610800.0
2009-06-16 15:20:00,37.26,37.27,37.14,37.24,655600.0,25.2341,25.2409,25.1529,25.2206,655600.0
2009-06-16 15:30:00,37.25,37.4,37.24,37.37,1051200.0,25.2274,25.329,25.2206,25.3086,1051200.0
2009-06-16 15:40:00,37.37,37.42,37.32,37.33,860200.0,25.3086,25.3425,25.2748,25.2816,860200.0
2009-06-16 15:50:00,37.33,37.38,37.19,37.22,2229200.0,25.2816,25.3154,25.1867,25.2071,2229200.0
2009-06-17 09:30:00,37.18,37.39,37.13,37.34,1083100.0,25.18,25.3222,25.1461,25.2883,1083100.0
2009-06-17 09:40:00,37.34,37.35,37.09,37.1,881400.0,25.2883,25.2951,25.119,25.1258,881400.0
2009-06-17 09:50:00,37.1,37.19,36.92,36.95,1736800.0,25.1258,25.1867,25.0039,25.0242,1736800.0
2009-06-17 10:00:00,36.95,37.23,36.92,37.2,1811100.0,25.0242,25.2138,25.0039,25.1935,1811100.0
2009-06-17 10:10:00,37.2,37.21,37.1,37.11,1081800.0,25.1935,25.2003,25.1258,25.1326,1081800.0
2009-06-17 10:20:00,37.11,37.12,36.94,36.94,719400.0,25.1326,25.1393,25.0174,25.0174,719400.0
2009-06-17 10:30:00,36.94,36.94,36.74,36.82,1451900.0,25.0174,25.0174,24.882,24.9362,1451900.0
2009-06-17 10:40:00,36.82,36.91,36.76,36.77,1006600.0,24.9362,24.9971,24.8955,24.9023,1006600.0
2009-06-17 10:50:00,36.77,36.85,36.77,36.81,723200.0,24.9023,24.9565,24.9023,24.9294,723200.0
2009-06-17 11:00:00,36.8,36.94,36.79,36.88,1276600.0,24.9226,25.0174,24.9158,24.9768,1276600.0
2009-06-17 11:10:00,36.88,36.99,36.81,36.97,611600.0,24.9768,25.0513,24.9294,25.0377,611600.0
2009-06-17 11:20:00,36.98,37.12,36.98,37.04,1101200.0,25.0445,25.1393,25.0445,25.0852,1101200.0
2009-06-17 11:30:00,37.03,37.15,37.0,37.02,476000.0,25.0784,25.1596,25.0581,25.0716,476000.0
2009-06-17 11:40:00,37.02,37.14,37.01,37.11,1080900.0,25.0716,25.1529,25.0648,25.1326,1080900.0
2009-06-17 11:50:00,37.11,37.12,36.98,37.11,728500.0,25.1326,25.1393,25.0445,25.1326,728500.0
2009-06-17 12:00:00,37.1,37.29,37.1,37.28,553500.0,25.1258,25.2545,25.1258,25.2477,553500.0
2009-06-17 12:10:00,37.28,37.29,37.18,37.24,367600.0,25.2477,25.2545,25.18,25.2206,367600.0
2009-06-17 12:20:00,37.25,37.38,37.24,37.28,403700.0,25.2274,25.3154,25.2206,25.2477,403700.0
2009-06-17 12:30:00,37.27,37.28,37.16,37.28,394100.0,25.2409,25.2477,25.1664,25.2477,394100.0
2009-06-17 12:40:00,37.28,37.34,37.21,37.25,237000.0,25.2477,25.2883,25.2003,25.2274,237000.0
2009-06-17 12:50:00,37.26,37.26,37.19,37.21,353700.0,25.2341,25.2341,25.1867,25.2003,353700.0
2009-06-17 13:00:00,37.2,37.27,37.19,37.26,237100.0,25.1935,25.2409,25.1867,25.2341,237100.0
2009-06-17 13:10:00,37.26,37.29,37.23,37.23,206200.0,25.2341,25.2545,25.2138,25.2138,206200.0
2009-06-17 13:20:00,37.23,37.34,37.23,37.34,218000.0,25.2138,25.2883,25.2138,25.2883,218000.0
2009-06-17 13:30:00,37.34,37.42,37.32,37.42,234100.0,25.2883,25.3425,25.2748,25.3425,234100.0
2009-06-17 13:40:00,37.41,37.5,37.4,37.48,271100.0,25.3357,25.3967,25.329,25.3831,271100.0
2009-06-17 13:50:00,37.48,37.49,37.41,37.41,161800.0,25.3831,25.3899,25.3357,25.3357,161800.0
2009-06-17 14:00:00,37.41,37.47,37.38,37.4,278400.0,25.3357,25.3764,25.3154,25.329,278400.0
2009-06-17 14:10:00,37.4,37.48,37.4,37.44,360100.0,25.329,25.3831,25.329,25.356,360100.0
2009-06-17 14:20:00,37.44,37.58,37.43,37.58,285000.0,25.356,25.4509,25.3493,25.4509,285000.0
2009-06-17 14:30:00,37.57,37.59,37.4,37.41,329700.0,25.4441,25.4576,25.329,25.3357,329700.0
2009-06-17 14:40:00,37.41,37.41,37.32,37.36,503500.0,25.3357,25.3357,25.2748,25.3019,503500.0
2009-06-17 14:50:00,37.37,37.39,37.29,37.38,299500.0,25.3086,25.3222,25.2545,25.3154,299500.0
2009-06-17 15:00:00,37.39,37.45,37.29,37.35,398900.0,25.3222,25.3628,25.2545,25.2951,398900.0
2009-06-17 15:10:00,37.34,37.36,37.29,37.35,250000.0,25.2883,25.3019,25.2545,25.2951,250000.0
2009-06-17 15:20:00,37.34,37.42,37.24,37.25,512400.0,25.2883,25.3425,25.2206,25.2274,512400.0
2009-06-17 15:30:00,37.25,37.27,37.16,37.23,454600.0,25.2274,25.2409,25.1664,25.2138,454600.0
2009-06-17 15:40:00,37.22,37.38,37.18,37.38,812400.0,25.2071,25.3154,25.18,25.3154,812400.0
2009-06-17 15:50:00,37.38,37.41,37.31,37.34,3311700.0,25.3154,25.3357,25.268,25.2883,3311700.0
2009-06-18 09:30:00,37.1,37.18,36.69,36.7,1211100.0,25.1258,25.18,24.8481,24.8549,1211100.0
2009-06-18 09:40:00,36.71,36.94,36.62,36.92,1304300.0,24.8617,25.0174,24.8007,25.0039,1304300.0
2009-06-18 09:50:00,36.91,37.28,36.84,37.26,1386400.0,24.9971,25.2477,24.9497,25.2341,1386400.0
2009-06-18 10:00:00,37.26,37.32,37.19,37.24,614800.0,25.2341,25.2748,25.1867,25.2206,614800.0
2009-06-18 10:10:00,37.25,37.41,37.25,37.34,743600.0,25.2274,25.3357,25.2274,25.2883,743600.0
2009-06-18 10:20:00,37.35,37.39,37.28,37.33,241800.0,25.2951,25.3222,25.2477,25.2816,241800.0
2009-06-18 10:30:00,37.33,37.35,37.26,37.27,430400.0,25.2816,25.2951,25.2341,25.2409,430400.0
2009-06-18 10:40:00,37.28,37.28,37.13,37.14,276200.0,25.2477,25.2477,25.1461,25.1529,276200.0
2009-06-18 10:50:00,37.14,37.2,37.1,37.17,291600.0,25.1529,25.1935,25.1258,25.1732,291600.0
2009-06-18 11:00:00,37.18,37.29,37.17,37.24,181400.0,25.18,25.2545,25.1732,25.2206,181400.0
2009-06-18 11:10:00,37.25,37.34,37.19,37.34,1193400.0,25.2274,25.2883,25.1867,25.2883,1193400.0
2009-06-18 11:20:00,37.34,37.42,37.3,37.3,389100.0,25.2883,25.3425,25.2612,25.2612,389100.0
2009-06-18 11:30:00,37.3,37.31,37.24,37.28,311800.0,25.2612,25.268,25.2206,25.2477,311800.0
2009-06-18 11:40:00,37.28,37.3,37.23,37.26,103600.0,25.2477,25.2612,25.2138,25.2341,103600.0
2009-06-18 11:50:00,37.26,37.37,37.25,37.37,85300.0,25.2341,25.3086,25.2274,25.3086,85300.0
2009-06-18 12:00:00,37.38,37.39,37.33,37.34,99500.0,25.3154,25.3222,25.2816,25.2883,99500.0
2009-06-18 12:10:00,37.35,37.4,37.35,37.38,125300.0,25.2951,25.329,25.2951,25.3154,125300.0
2009-06-18 12:20:00,37.37,37.4,37.31,37.39,193400.0,25.3086,25.329,25.268,25.3222,193400.0
2009-06-18 12:30:00,37.4,37.43,37.34,37.35,94000.0,25.329,25.3493,25.2883,25.2951,94000.0
2009-06-18 12:40:00,37.35,37.45,37.33,37.45,212300.0,25.2951,25.3628,25.2816,25.3628,212300.0
2009-06-18 12:50:00,37.45,37.47,37.39,37.43,172000.0,25.3628,25.3764,25.3222,25.3493,172000.0
2009-06-18 13:00:00,37.43,37.48,37.38,37.46,217600.0,25.3493,25.3831,25.3154,25.3696,217600.0
2009-06-18 13:10:00,37.46,37.46,37.37,37.41,198500.0,25.3696,25.3696,25.3086,25.3357,198500.0
2009-06-18 13:20:00,37.41,37.46,37.38,37.46,546600.0,25.3357,25.3696,25.3154,25.3696,546600.0
2009-06-18 13:30:00,37.45,37.47,37.36,37.36,278800.0,25.3628,25.3764,25.3019,25.3019,278800.0
2009-06-18 13:40:00,37.35,37.43,37.33,37.41,175800.0,25.2951,25.3493,25.2816,25.3357,175800.0
2009-06-18 13:50:00,37.42,37.42,37.28,37.32,155100.0,25.3425,25.3425,25.2477,25.2748,155100.0
2009-06-18 14:00:00,37.32,37.33,37.18,37.21,460200.0,25.2748,25.2816,25.18,25.2003,460200.0
2009-06-18 14:10:00,37.22,37.36,37.11,37.35,960800.0,25.2071,25.3019,25.1326,25.2951,960800.0
2009-06-18 14:20:00,37.36,37.37,37.22,37.27,409100.0,25.3019,25.3086,25.2071,25.2409,409100.0
2009-06-18 14:30:00,37.28,37.3,37.22,37.23,249100.0,25.2477,25.2612,25.2071,25.2138,249100.0
2009-06-18 14:40:00,37.24,37.3,37.23,37.27,248100.0,25.2206,25.2612,25.2138,25.2409,248100.0
2009-06-18 14:50:00,37.27,37.29,37.22,37.26,236200.0,25.2409,25.2545,25.2071,25.2341,236200.0
2009-06-18 15:00:00,37.26,37.29,37.22,37.27,359600.0,25.2341,25.2545,25.2071,25.2409,359600.0
2009-06-18 15:10:00,37.27,37.34,37.12,37.12,897700.0,25.2409,25.2883,25.1393,25.1393,897700.0
2009-06-18 15:20:00,37.32,37.32,37.23,37.24,264100.0,25.2748,25.2748,25.2138,25.2206,264100.0
2009-06-18 15:30:00,37.24,37.3,37.19,37.2,329300.0,25.2206,25.2612,25.1867,25.1935,329300.0
2009-06-18 15:40:00,37.2,37.26,37.14,37.2,802300.0,25.1935,25.2341,25.1529,25.1935,802300.0
2009-06-18 15:50:00,37.2,37.22,37.11,37.14,1064800.0,25.1935,25.2071,25.1326,25.1529,1064800.0
2009-06-19 09:30:00,37.57,37.6,37.43,37.46,838200.0,25.4441,25.4644,25.3493,25.3696,838200.0
2009-06-19 09:40:00,37.47,37.56,37.46,37.51,582600.0,25.3764,25.4373,25.3696,25.4035,582600.0
2009-06-19 09:50:00,37.5,37.54,37.42,37.45,627700.0,25.3967,25.4238,25.3425,25.3628,627700.0
2009-06-19 10:00:00,37.46,37.52,37.44,37.46,305700.0,25.3696,25.4102,25.356,25.3696,305700.0
2009-06-19 10:10:00,37.46,37.48,37.35,37.41,388600.0,25.3696,25.3831,25.2951,25.3357,388600.0
2009-06-19 10:20:00,37.41,37.47,37.39,37.42,465400.0,25.3357,25.3764,25.3222,25.3425,465400.0
2009-06-19 10:30:00,37.42,37.51,37.42,37.47,289800.0,25.3425,25.4035,25.3425,25.3764,289800.0
2009-06-19 10:40:00,37.46,37.52,37.44,37.5,251700.0,25.3696,25.4102,25.356,25.3967,251700.0
2009-06-19 10:50:00,37.5,37.58,37.48,37.54,291000.0,25.3967,25.4509,25.3831,25.4238,291000.0
2009-06-19 11:00:00,37.54,37.59,37.5,37.5,311400.0,25.4238,25.4576,25.3967,25.3967,311400.0
2009-06-19 11:10:00,37.51,37.53,37.49,37.5,230900.0,25.4035,25.417,25.3899,25.3967,230900.0
2009-06-19 11:20:00,37.49,37.54,37.47,37.51,561200.0,25.3899,25.4238,25.3764,25.4035,561200.0
2009-06-19 11:30:00,37.5,37.53,37.48,37.52,198900.0,25.3967,25.417,25.3831,25.4102,198900.0
2009-06-19 11:40:00,37.53,37.55,37.46,37.49,230800.0,25.417,25.4305,25.3696,25.3899,230800.0
2009-06-19 11:50:00,37.49,37.53,37.47,37.53,173600.0,25.3899,25.417,25.3764,25.417,173600.0
2009-06-19 12:00:00,37.53,37.54,37.47,37.47,240900.0,25.417,25.4238,25.3764,25.3764,240900.0
2009-06-19 12:10:00,37.47,37.48,37.41,37.45,295100.0,25.3764,25.3831,25.3357,25.3628,295100.0
2009-06-19 12:20:00,37.45,37.45,37.33,37.35,212900.0,25.3628,25.3628,25.2816,25.2951,212900.0
2009-06-19 12:30:00,37.36,37.37,37.28,37.32,230000.0,25.3019,25.3086,25.2477,25.2748,230000.0
2009-06-19 12:40:00,37.32,37.37,37.29,37.29,312400.0,25.2748,25.3086,25.2545,25.2545,312400.0
2009-06-19 12:50:00,37.3,37.31,37.24,37.24,280700.0,25.2612,25.268,25.2206,25.2206,280700.0
2009-06-19 13:00:00,37.24,37.28,37.23,37.27,119800.0,25.2206,25.2477,25.2138,25.2409,119800.0
2009-06-19 13:10:00,37.26,37.31,37.25,37.3,114700.0,25.2341,25.268,25.2274,25.2612,114700.0
2009-06-19 13:20:00,37.29,37.3,37.23,37.29,157200.0,25.2545,25.2612,25.2138,25.2545,157200.0
2009-06-19 13:30:00,37.29,37.36,37.29,37.31,196200.0,25.2545,25.3019,25.2545,25.268,196200.0
2009-06-19 13:40:00,37.31,37.34,37.26,37.31,164000.0,25.268,25.2883,25.2341,25.268,164000.0
2009-06-19 13:50:00,37.3,37.35,37.26,37.28,232200.0,25.2612,25.2951,25.2341,25.2477,232200.0
2009-06-19 14:00:00,37.27,37.29,37.22,37.22,161800.0,25.2409,25.2545,25.2071,25.2071,161800.0
2009-06-19 14:10:00,37.22,37.23,37.16,37.16,355500.0,25.2071,25.2138,25.1664,25.1664,355500.0
2009-06-19 14:20:00,37.17,37.2,37.15,37.18,370200.0,25.1732,25.1935,25.1596,25.18,370200.0
2009-06-19 14:30:00,37.19,37.28,37.19,37.24,282400.0,25.1867,25.2477,25.1867,25.2206,282400.0
2009-06-19 14:40:00,37.24,37.26,37.17,37.22,483700.0,25.2206,25.2341,25.1732,25.2071,483700.0
2009-06-19 14:50:00,37.22,37.25,37.19,37.22,161300.0,25.2071,25.2274,25.1867,25.2071,161300.0
2009-06-19 15:00:00,37.24,37.28,37.19,37.21,203200.0,25.2206,25.2477,25.1867,25.2003,203200.0
2009-06-19 15:10:00,37.2,37.32,37.19,37.32,173300.0,25.1935,25.2748,25.1867,25.2748,173300.0
2009-06-19 15:20:00,37.32,37.37,37.27,37.37,421900.0,25.2748,25.3086,25.2409,25.3086,421900.0
2009-06-19 15:30:00,37.37,37.4,37.29,37.31,286400.0,25.3086,25.329,25.2545,25.268,286400.0
2009-06-19 15:40:00,37.31,37.34,37.21,37.25,673100.0,25.268,25.2883,25.2003,25.2274,673100.0
2009-06-19 15:50:00,37.24,37.31,37.2,37.26,909300.0,25.2206,25.268,25.1935,25.2341,909300.0
2009-06-22 09:30:00,36.61,36.9,36.49,36.56,1470200.0,25.0182,25.2164,24.9362,24.984,1470200.0
2009-06-22 09:40:00,36.56,36.58,36.37,36.44,1563300.0,24.984,24.9977,24.8542,24.902,1563300.0
2009-06-22 09:50:00,36.45,36.48,36.21,36.22,2137400.0,24.9088,24.9293,24.7448,24.7517,2137400.0
2009-06-22 10:00:00,36.23,36.26,36.1,36.25,1979400.0,24.7585,24.779,24.6697,24.7722,1979400.0
2009-06-22 10:10:00,36.26,36.27,36.11,36.12,1717400.0,24.779,24.7858,24.6765,24.6833,1717400.0
2009-06-22 10:20:00,36.11,36.19,36.11,36.18,686600.0,24.6765,24.7312,24.6765,24.7243,686600.0
2009-06-22 10:30:00,36.17,36.19,36.03,36.07,1220000.0,24.7175,24.7312,24.6218,24.6492,1220000.0
2009-06-22 10:40:00,36.07,36.09,35.96,36.04,1386700.0,24.6492,24.6628,24.574,24.6287,1386700.0
2009-06-22 10:50:00,36.04,36.09,36.02,36.05,628600.0,24.6287,24.6628,24.615,24.6355,628600.0
2009-06-22 11:00:00,36.05,36.06,35.95,35.99,815500.0,24.6355,24.6423,24.5672,24.5945,815500.0
2009-06-22 11:10:00,35.99,36.05,35.97,36.05,239300.0,24.5945,24.6355,24.5808,24.6355,239300.0
2009-06-22 11:20:00,36.05,36.11,36.05,36.05,325800.0,24.6355,24.6765,24.6355,24.6355,325800.0
2009-06-22 11:30:00,36.04,36.07,35.99,36.01,673700.0,24.6287,24.6492,24.5945,24.6082,673700.0
2009-06-22 11:40:00,36.01,36.07,36.0,36.0,626200.0,24.6082,24.6492,24.6013,24.6013,626200.0
2009-06-22 11:50:00,36.0,36.03,35.98,36.01,394500.0,24.6013,24.6218,24.5877,24.6082,394500.0
2009-06-22 12:00:00,36.0,36.05,35.94,36.0,1507900.0,24.6013,24.6355,24.5603,24.6013,1507900.0
2009-06-22 12:10:00,35.99,36.08,35.98,36.05,565100.0,24.5945,24.656,24.5877,24.6355,565100.0
2009-06-22 12:20:00,36.06,36.07,35.99,36.03,285300.0,24.6423,24.6492,24.5945,24.6218,285300.0
2009-06-22 12:30:00,36.03,36.08,36.0,36.04,304400.0,24.6218,24.656,24.6013,24.6287,304400.0
2009-06-22 12:40:00,36.04,36.06,36.0,36.01,312700.0,24.6287,24.6423,24.6013,24.6082,312700.0
2009-06-22 12:50:00,36.02,36.15,36.0,36.11,835800.0,24.615,24.7038,24.6013,24.6765,835800.0
2009-06-22 13:00:00,36.11,36.11,36.08,36.1,121400.0,24.6765,24.6765,24.656,24.6697,121400.0
2009-06-22 13:10:00,36.11,36.11,35.99,36.03,306500.0,24.6765,24.6765,24.5945,24.6218,306500.0
2009-06-22 13:20:00,36.02,36.05,35.94,35.98,359800.0,24.615,24.6355,24.5603,24.5877,359800.0
2009-06-22 13:30:00,35.98,36.01,35.98,36.01,447700.0,24.5877,24.6082,24.5877,24.6082,447700.0
2009-06-22 13:40:00,36.0,36.14,36.0,36.12,600200.0,24.6013,24.697,24.6013,24.6833,600200.0
2009-06-22 13:50:00,36.12,36.15,36.09,36.12,432600.0,24.6833,24.7038,24.6628,24.6833,432600.0
2009-06-22 14:00:00,36.11,36.13,36.09,36.12,254500.0,24.6765,24.6902,24.6628,24.6833,254500.0
2009-06-22 14:10:00,36.12,36.17,36.09,36.15,315300.0,24.6833,24.7175,24.6628,24.7038,315300.0
2009-06-22 14:20:00,36.15,36.18,36.13,36.13,440200.0,24.7038,24.7243,24.6902,24.6902,440200.0
2009-06-22 14:30:00,36.13,36.26,36.09,36.26,470000.0,24.6902,24.779,24.6628,24.779,470000.0
2009-06-22 14:40:00,36.25,36.25,36.15,36.24,391300.0,24.7722,24.7722,24.7038,24.7653,391300.0
2009-06-22 14:50:00,36.24,36.25,36.19,36.21,354400.0,24.7653,24.7722,24.7312,24.7448,354400.0
2009-06-22 15:00:00,36.21,36.3,36.21,36.26,423300.0,24.7448,24.8063,24.7448,24.779,423300.0
2009-06-22 15:10:00,36.26,36.29,36.2,36.26,675700.0,24.779,24.7995,24.738,24.779,675700.0
2009-06-22 15:20:00,36.26,36.28,36.17,36.22,665200.0,24.779,24.7927,24.7175,24.7517,665200.0
2009-06-22 15:30:00,36.23,36.28,36.17,36.28,791000.0,24.7585,24.7927,24.7175,24.7927,791000.0
2009-06-22 15:40:00,36.27,36.28,36.14,36.17,824200.0,24.7858,24.7927,24.697,24.7175,824200.0
2009-06-22 15:50:00,36.17,36.23,36.02,36.03,2525500.0,24.7175,24.7585,24.615,24.6218,2525500.0
2009-06-23 09:30:00,36.0,36.16,35.92,36.12,1484600.0,24.6013,24.7107,24.5467,24.6833,1484600.0
2009-06-23 09:40:00,36.11,36.13,35.84,35.9,1587800.0,24.6765,24.6902,24.492,24.533,1587800.0
2009-06-23 09:50:00,35.91,36.06,35.91,36.0,719200.0,24.5398,24.6423,24.5398,24.6013,719200.0
2009-06-23 10:00:00,35.99,36.08,35.9,35.98,1102400.0,24.5945,24.656,24.533,24.5877,1102400.0
2009-06-23 10:10:00,35.99,35.99,35.74,35.83,857200.0,24.5945,24.5945,24.4237,24.4852,857200.0
2009-06-23 10:20:00,35.82,35.87,35.68,35.68,549100.0,24.4783,24.5125,24.3826,24.3826,549100.0
2009-06-23 10:30:00,35.69,35.86,35.68,35.72,443800.0,24.3895,24.5057,24.3826,24.41,443800.0
2009-06-23 10:40:00,35.73,35.73,35.54,35.59,890700.0,24.4168,24.4168,24.287,24.3211,890700.0
2009-06-23 10:50:00,35.59,35.59,35.44,35.58,1003100.0,24.3211,24.3211,24.2186,24.3143,1003100.0
2009-06-23 11:00:00,35.58,35.58,35.38,35.4,736000.0,24.3143,24.3143,24.1776,24.1913,736000.0
2009-06-23 11:10:00,35.4,35.46,35.33,35.46,600800.0,24.1913,24.2323,24.1435,24.2323,600800.0
2009-06-23 11:20:00,35.46,35.59,35.45,35.55,462100.0,24.2323,24.3211,24.2255,24.2938,462100.0
2009-06-23 11:30:00,35.55,35.65,35.5,35.6,399000.0,24.2938,24.3621,24.2596,24.328,399000.0
2009-06-23 11:40:00,35.59,35.62,35.57,35.61,151200.0,24.3211,24.3416,24.3075,24.3348,151200.0
2009-06-23 11:50:00,35.62,35.7,35.6,35.68,153900.0,24.3416,24.3963,24.328,24.3826,153900.0
2009-06-23 12:00:00,35.68,35.73,35.65,35.69,249700.0,24.3826,24.4168,24.3621,24.3895,249700.0
2009-06-23 12:10:00,35.69,35.69,35.62,35.63,125800.0,24.3895,24.3895,24.3416,24.3485,125800.0
2009-06-23 12:20:00,35.63,35.73,35.59,35.63,435500.0,24.3485,24.4168,24.3211,24.3485,435500.0
2009-06-23 12:30:00,35.63,35.83,35.63,35.79,263600.0,24.3485,24.4852,24.3485,24.4578,263600.0
2009-06-23 12:40:00,35.78,35.82,35.73,35.8,213700.0,24.451,24.4783,24.4168,24.4647,213700.0
2009-06-23 12:50:00,35.81,35.83,35.73,35.74,115300.0,24.4715,24.4852,24.4168,24.4237,115300.0
2009-06-23 13:00:00,35.75,35.86,35.73,35.85,324500.0,24.4305,24.5057,24.4168,24.4988,324500.0
2009-06-23 13:10:00,35.85,35.9,35.84,35.86,158200.0,24.4988,24.533,24.492,24.5057,158200.0
2009-06-23 13:20:00,35.85,35.87,35.75,35.76,145900.0,24.4988,24.5125,24.4305,24.4373,145900.0
2009-06-23 13:30:00,35.76,35.8,35.75,35.8,144000.0,24.4373,24.4647,24.4305,24.4647,144000.0
2009-06-23 13:40:00,35.79,35.8,35.74,35.74,118200.0,24.4578,24.4647,24.4237,24.4237,118200.0
2009-06-23 13:50:00,35.74,35.77,35.66,35.67,78200.0,24.4237,24.4442,24.369,24.3758,78200.0
2009-06-23 14:00:00,35.67,35.75,35.65,35.73,145200.0,24.3758,24.4305,24.3621,24.4168,145200.0
2009-06-23 14:10:00,35.74,35.87,35.74,35.84,122100.0,24.4237,24.5125,24.4237,24.492,122100.0
2009-06-23 14:20:00,35.83,35.86,35.77,35.78,100800.0,24.4852,24.5057,24.4442,24.451,100800.0
2009-06-23 14:30:00,35.78,35.79,35.7,35.7,196800.0,24.451,24.4578,24.3963,24.3963,196800.0
2009-06-23 14:40:00,35.71,35.83,35.7,35.75,251000.0,24.4032,24.4852,24.3963,24.4305,251000.0
2009-06-23 14:50:00,35.75,35.83,35.72,35.74,183700.0,24.4305,24.4852,24.41,24.4237,183700.0
2009-06-23 15:00:00,35.75,35.75,35.65,35.65,225700.0,24.4305,24.4305,24.3621,24.3621,225700.0
2009-06-23 15:10:00,35.66,35.76,35.65,35.74,178900.0,24.369,24.4373,24.3621,24.4237,178900.0
2009-06-23 15:20:00,35.74,35.82,35.7,35.81,494400.0,24.4237,24.4783,24.3963,24.4715,494400.0
2009-06-23 15:30:00,35.81,35.81,35.72,35.79,282200.0,24.4715,24.4715,24.41,24.4578,282200.0
2009-06-23 15:40:00,35.79,35.94,35.78,35.93,654900.0,24.4578,24.5603,24.451,24.5535,654900.0
2009-06-23 15:50:00,35.93,35.94,35.78,35.81,1626800.0,24.5535,24.5603,24.451,24.4715,1626800.0
2009-06-24 09:30:00,37.12,37.24,36.94,37.24,1935400.0,25.3667,25.4487,25.2437,25.4487,1935400.0
2009-06-24 09:40:00,37.23,37.34,37.22,37.31,1518500.0,25.4419,25.517,25.435,25.4965,1518500.0
2009-06-24 09:50:00,37.32,37.4,37.28,37.37,958400.0,25.5034,25.558,25.476,25.5375,958400.0
2009-06-24 10:00:00,37.36,37.39,37.25,37.38,865400.0,25.5307,25.5512,25.4555,25.5444,865400.0
2009-06-24 10:10:00,37.38,37.44,37.35,37.4,505400.0,25.5444,25.5854,25.5239,25.558,505400.0
2009-06-24 10:20:00,37.4,37.49,37.39,37.43,483300.0,25.558,25.6195,25.5512,25.5785,483300.0
2009-06-24 10:30:00,37.43,37.46,37.33,37.38,475900.0,25.5785,25.599,25.5102,25.5444,475900.0
2009-06-24 10:40:00,37.38,37.48,37.32,37.48,392500.0,25.5444,25.6127,25.5034,25.6127,392500.0
2009-06-24 10:50:00,37.48,37.52,37.43,37.47,459200.0,25.6127,25.6401,25.5785,25.6059,459200.0
2009-06-24 11:00:00,37.47,37.5,37.41,37.44,388000.0,25.6059,25.6264,25.5649,25.5854,388000.0
2009-06-24 11:10:00,37.44,37.49,37.4,37.4,328300.0,25.5854,25.6195,25.558,25.558,328300.0
2009-06-24 11:20:00,37.41,37.53,37.39,37.48,439500.0,25.5649,25.6469,25.5512,25.6127,439500.0
2009-06-24 11:30:00,37.49,37.52,37.45,37.45,200200.0,25.6195,25.6401,25.5922,25.5922,200200.0
2009-06-24 11:40:00,37.46,37.49,37.41,37.43,188600.0,25.599,25.6195,25.5649,25.5785,188600.0
2009-06-24 11:50:00,37.44,37.45,37.39,37.44,138800.0,25.5854,25.5922,25.5512,25.5854,138800.0
2009-06-24 12:00:00,37.45,37.48,37.41,37.43,105100.0,25.5922,25.6127,25.5649,25.5785,105100.0
2009-06-24 12:10:00,37.43,37.43,37.35,37.38,106300.0,25.5785,25.5785,25.5239,25.5444,106300.0
2009-06-24 12:20:00,37.37,37.41,37.35,37.39,128100.0,25.5375,25.5649,25.5239,25.5512,128100.0
2009-06-24 12:30:00,37.39,37.39,37.35,37.35,47400.0,25.5512,25.5512,25.5239,25.5239,47400.0
2009-06-24 12:40:00,37.34,37.35,37.28,37.32,124400.0,25.517,25.5239,25.476,25.5034,124400.0
2009-06-24 12:50:00,37.32,37.36,37.32,37.33,79400.0,25.5034,25.5307,25.5034,25.5102,79400.0
2009-06-24 13:00:00,37.33,37.4,37.33,37.39,100800.0,25.5102,25.558,25.5102,25.5512,100800.0
2009-06-24 13:10:00,37.39,37.4,37.36,37.37,73200.0,25.5512,25.558,25.5307,25.5375,73200.0
2009-06-24 13:20:00,37.37,37.4,37.35,37.4,70500.0,25.5375,25.558,25.5239,25.558,70500.0
2009-06-24 13:30:00,37.39,37.4,37.35,37.4,78200.0,25.5512,25.558,25.5239,25.558,78200.0
2009-06-24 13:40:00,37.4,37.4,37.22,37.23,404300.0,25.558,25.558,25.435,25.4419,404300.0
2009-06-24 13:50:00,37.23,37.33,37.23,37.29,304300.0,25.4419,25.5102,25.4419,25.4829,304300.0
2009-06-24 14:00:00,37.29,37.31,37.25,37.31,177800.0,25.4829,25.4965,25.4555,25.4965,177800.0
2009-06-24 14:10:00,37.31,37.38,37.22,37.29,237400.0,25.4965,25.5444,25.435,25.4829,237400.0
2009-06-24 14:20:00,37.28,37.39,37.12,37.15,641200.0,25.476,25.5512,25.3667,25.3872,641200.0
2009-06-24 14:30:00,37.15,37.15,36.8,36.82,1459600.0,25.3872,25.3872,25.148,25.1617,1459600.0
2009-06-24 14:40:00,36.82,37.09,36.82,37.0,369500.0,25.1617,25.3462,25.1617,25.2847,369500.0
2009-06-24 14:50:00,37.0,37.15,36.99,37.03,555200.0,25.2847,25.3872,25.2779,25.3052,555200.0
2009-06-24 15:00:00,37.03,37.08,36.78,36.8,607500.0,25.3052,25.3394,25.1344,25.148,607500.0
2009-06-24 15:10:00,36.8,36.86,36.75,36.79,492700.0,25.148,25.189,25.1139,25.1412,492700.0
2009-06-24 15:20:00,36.79,36.99,36.77,36.95,616900.0,25.1412,25.2779,25.1275,25.2505,616900.0
2009-06-24 15:30:00,36.95,36.99,36.88,36.89,442800.0,25.2505,25.2779,25.2027,25.2095,442800.0
2009-06-24 15:40:00,36.9,37.01,36.75,36.96,879300.0,25.2164,25.2915,25.1139,25.2574,879300.0
2009-06-24 15:50:00,36.96,37.0,36.87,36.96,2142800.0,25.2574,25.2847,25.1959,25.2574,2142800.0
2009-06-25 09:30:00,36.96,37.07,36.79,36.95,1902800.0,25.2574,25.3325,25.1412,25.2505,1902800.0
2009-06-25 09:40:00,36.96,37.1,36.95,37.06,954300.0,25.2574,25.353,25.2505,25.3257,954300.0
2009-06-25 09:50:00,37.05,37.34,37.04,37.33,2400900.0,25.3189,25.517,25.312,25.5102,2400900.0
2009-06-25 10:00:00,37.33,37.52,37.31,37.49,964600.0,25.5102,25.6401,25.4965,25.6195,964600.0
2009-06-25 10:10:00,37.49,37.59,37.47,37.57,845800.0,25.6195,25.6879,25.6059,25.6742,845800.0
2009-06-25 10:20:00,37.57,37.58,37.42,37.45,625600.0,25.6742,25.6811,25.5717,25.5922,625600.0
2009-06-25 10:30:00,37.45,37.48,37.38,37.42,572300.0,25.5922,25.6127,25.5444,25.5717,572300.0
2009-06-25 10:40:00,37.42,37.44,37.33,37.35,185800.0,25.5717,25.5854,25.5102,25.5239,185800.0
2009-06-25 10:50:00,37.35,37.37,37.29,37.32,149400.0,25.5239,25.5375,25.4829,25.5034,149400.0
2009-06-25 11:00:00,37.32,37.5,37.29,37.41,513200.0,25.5034,25.6264,25.4829,25.5649,513200.0
2009-06-25 11:10:00,37.41,37.42,37.34,37.38,119800.0,25.5649,25.5717,25.517,25.5444,119800.0
2009-06-25 11:20:00,37.39,37.56,37.38,37.56,390300.0,25.5512,25.6674,25.5444,25.6674,390300.0
2009-06-25 11:30:00,37.56,37.68,37.56,37.68,583000.0,25.6674,25.7494,25.6674,25.7494,583000.0
2009-06-25 11:40:00,37.68,37.77,37.66,37.74,468100.0,25.7494,25.8109,25.7357,25.7904,468100.0
2009-06-25 11:50:00,37.74,37.88,37.71,37.87,519800.0,25.7904,25.8861,25.7699,25.8792,519800.0
2009-06-25 12:00:00,37.87,37.94,37.71,37.83,801300.0,25.8792,25.9271,25.7699,25.8519,801300.0
2009-06-25 12:10:00,37.82,37.84,37.78,37.8,390500.0,25.8451,25.8587,25.8177,25.8314,390500.0
2009-06-25 12:20:00,37.81,37.85,37.79,37.82,127600.0,25.8382,25.8656,25.8246,25.8451,127600.0
2009-06-25 12:30:00,37.83,37.87,37.72,37.75,461400.0,25.8519,25.8792,25.7767,25.7972,461400.0
2009-06-25 12:40:00,37.74,37.74,37.65,37.65,550500.0,25.7904,25.7904,25.7289,25.7289,550500.0
2009-06-25 12:50:00,37.65,37.7,37.62,37.63,402200.0,25.7289,25.7631,25.7084,25.7152,402200.0
2009-06-25 13:00:00,37.62,37.84,37.52,37.81,647700.0,25.7084,25.8587,25.6401,25.8382,647700.0
2009-06-25 13:10:00,37.8,37.82,37.74,37.8,762600.0,25.8314,25.8451,25.7904,25.8314,762600.0
2009-06-25 13:20:00,37.8,37.83,37.73,37.79,855100.0,25.8314,25.8519,25.7836,25.8246,855100.0
2009-06-25 13:30:00,37.79,37.81,37.7,37.75,1195700.0,25.8246,25.8382,25.7631,25.7972,1195700.0
2009-06-25 13:40:00,37.75,37.76,37.71,37.72,369900.0,25.7972,25.8041,25.7699,25.7767,369900.0
2009-06-25 13:50:00,37.72,37.76,37.69,37.74,205600.0,25.7767,25.8041,25.7562,25.7904,205600.0
2009-06-25 14:00:00,37.74,37.77,37.62,37.62,389600.0,25.7904,25.8109,25.7084,25.7084,389600.0
2009-06-25 14:10:00,37.63,37.69,37.6,37.62,370500.0,25.7152,25.7562,25.6947,25.7084,370500.0
2009-06-25 14:20:00,37.62,37.72,37.6,37.72,397800.0,25.7084,25.7767,25.6947,25.7767,397800.0
2009-06-25 14:30:00,37.72,37.76,37.67,37.67,277900.0,25.7767,25.8041,25.7426,25.7426,277900.0
2009-06-25 14:40:00,37.68,37.79,37.67,37.75,680200.0,25.7494,25.8246,25.7426,25.7972,680200.0
2009-06-25 14:50:00,37.76,37.81,37.69,37.76,247000.0,25.8041,25.8382,25.7562,25.8041,247000.0
2009-06-25 15:00:00,37.76,37.9,37.73,37.89,339500.0,25.8041,25.8997,25.7836,25.8929,339500.0
2009-06-25 15:10:00,37.9,37.93,37.78,37.84,505800.0,25.8997,25.9202,25.8177,25.8587,505800.0
2009-06-25 15:20:00,37.85,37.91,37.82,37.88,359400.0,25.8656,25.9066,25.8451,25.8861,359400.0
2009-06-25 15:30:00,37.89,37.89,37.64,37.67,538600.0,25.8929,25.8929,25.7221,25.7426,538600.0
2009-06-25 15:40:00,37.67,37.89,37.67,37.86,629900.0,25.7426,25.8929,25.7426,25.8724,629900.0
2009-06-25 15:50:00,37.87,37.96,37.77,37.94,2024200.0,25.8792,25.9407,25.8109,25.9271,2024200.0
2009-06-26 09:30:00,38.28,38.36,38.09,38.27,1032900.0,26.1594,26.2141,26.0296,26.1526,1032900.0
2009-06-26 09:40:00,38.25,38.43,38.25,38.31,728000.0,26.1389,26.2619,26.1389,26.1799,728000.0
2009-06-26 09:50:00,38.31,38.31,38.05,38.1,1325300.0,26.1799,26.1799,26.0022,26.0364,1325300.0
2009-06-26 10:00:00,38.09,38.3,38.03,38.21,1012700.0,26.0296,26.1731,25.9886,26.1116,1012700.0
2009-06-26 10:10:00,38.21,38.28,38.14,38.26,747100.0,26.1116,26.1594,26.0637,26.1457,747100.0
2009-06-26 10:20:00,38.26,38.41,38.23,38.37,846300.0,26.1457,26.2483,26.1252,26.2209,846300.0
2009-06-26 10:30:00,38.37,38.45,38.3,38.31,552200.0,26.2209,26.2756,26.1731,26.1799,552200.0
2009-06-26 10:40:00,38.3,38.34,38.22,38.29,256300.0,26.1731,26.2004,26.1184,26.1662,256300.0
2009-06-26 10:50:00,38.29,38.33,38.21,38.32,677900.0,26.1662,26.1936,26.1116,26.1867,677900.0
2009-06-26 11:00:00,38.32,38.32,38.2,38.31,301400.0,26.1867,26.1867,26.1047,26.1799,301400.0
2009-06-26 11:10:00,38.32,38.32,38.26,38.3,234300.0,26.1867,26.1867,26.1457,26.1731,234300.0
2009-06-26 11:20:00,38.3,38.31,38.24,38.3,330000.0,26.1731,26.1799,26.1321,26.1731,330000.0
2009-06-26 11:30:00,38.3,38.33,38.27,38.27,112500.0,26.1731,26.1936,26.1526,26.1526,112500.0
2009-06-26 11:40:00,38.28,38.3,38.18,38.19,410000.0,26.1594,26.1731,26.0911,26.0979,410000.0
2009-06-26 11:50:00,38.2,38.32,38.19,38.25,194900.0,26.1047,26.1867,26.0979,26.1389,194900.0
2009-06-26 12:00:00,38.26,38.35,38.24,38.31,301100.0,26.1457,26.2072,26.1321,26.1799,301100.0
2009-06-26 12:10:00,38.32,38.33,38.3,38.31,169000.0,26.1867,26.1936,26.1731,26.1799,169000.0
2009-06-26 12:20:00,38.3,38.38,38.29,38.36,376600.0,26.1731,26.2277,26.1662,26.2141,376600.0
2009-06-26 12:30:00,38.36,38.39,38.32,38.38,196700.0,26.2141,26.2346,26.1867,26.2277,196700.0
2009-06-26 12:40:00,38.39,38.43,38.36,38.42,239000.0,26.2346,26.2619,26.2141,26.2551,239000.0
2009-06-26 12:50:00,38.42,38.43,38.38,38.4,460800.0,26.2551,26.2619,26.2277,26.2414,460800.0
2009-06-26 13:00:00,38.4,38.4,38.36,38.38,221800.0,26.2414,26.2414,26.2141,26.2277,221800.0
2009-06-26 13:10:00,38.38,38.41,38.34,38.41,165900.0,26.2277,26.2483,26.2004,26.2483,165900.0
2009-06-26 13:20:00,38.4,38.43,38.36,38.41,512400.0,26.2414,26.2619,26.2141,26.2483,512400.0
2009-06-26 13:30:00,38.41,38.41,38.33,38.38,530400.0,26.2483,26.2483,26.1936,26.2277,530400.0
2009-06-26 13:40:00,38.38,38.42,38.34,38.38,216100.0,26.2277,26.2551,26.2004,26.2277,216100.0
2009-06-26 13:50:00,38.39,38.43,38.38,38.38,87700.0,26.2346,26.2619,26.2277,26.2277,87700.0
2009-06-26 14:00:00,38.39,38.4,38.33,38.38,124400.0,26.2346,26.2414,26.1936,26.2277,124400.0
2009-06-26 14:10:00,38.38,38.42,38.35,38.38,444700.0,26.2277,26.2551,26.2072,26.2277,444700.0
2009-06-26 14:20:00,38.37,38.38,38.34,38.35,81800.0,26.2209,26.2277,26.2004,26.2072,81800.0
2009-06-26 14:30:00,38.34,38.41,38.32,38.39,127200.0,26.2004,26.2483,26.1867,26.2346,127200.0
2009-06-26 14:40:00,38.38,38.43,38.36,38.4,200700.0,26.2277,26.2619,26.2141,26.2414,200700.0
2009-06-26 14:50:00,38.41,38.48,38.39,38.47,365900.0,26.2483,26.2961,26.2346,26.2893,365900.0
2009-06-26 15:00:00,38.47,38.48,38.41,38.44,284900.0,26.2893,26.2961,26.2483,26.2688,284900.0
2009-06-26 15:10:00,38.44,38.46,38.37,38.4,122000.0,26.2688,26.2824,26.2209,26.2414,122000.0
2009-06-26 15:20:00,38.4,38.43,38.39,38.41,141700.0,26.2414,26.2619,26.2346,26.2483,141700.0
2009-06-26 15:30:00,38.41,38.47,38.39,38.4,396200.0,26.2483,26.2893,26.2346,26.2414,396200.0
2009-06-26 15:40:00,38.4,38.54,38.4,38.49,1532300.0,26.2414,26.3371,26.2414,26.3029,1532300.0
2009-06-26 15:50:00,38.49,38.51,38.33,38.37,1124500.0,26.3029,26.3166,26.1936,26.2209,1124500.0
2009-06-29 09:30:00,38.62,38.65,38.46,38.49,843500.0,26.3918,26.4123,26.2824,26.3029,843500.0
2009-06-29 09:40:00,38.5,38.5,38.32,38.35,1116700.0,26.3098,26.3098,26.1867,26.2072,1116700.0
2009-06-29 09:50:00,38.35,38.36,38.27,38.29,501100.0,26.2072,26.2141,26.1526,26.1662,501100.0
2009-06-29 10:00:00,38.29,38.45,38.28,38.45,538300.0,26.1662,26.2756,26.1594,26.2756,538300.0
2009-06-29 10:10:00,38.45,38.53,38.44,38.51,683200.0,26.2756,26.3303,26.2688,26.3166,683200.0
2009-06-29 10:20:00,38.51,38.6,38.45,38.6,384200.0,26.3166,26.3781,26.2756,26.3781,384200.0
2009-06-29 10:30:00,38.59,38.63,38.56,38.6,402300.0,26.3713,26.3986,26.3508,26.3781,402300.0
2009-06-29 10:40:00,38.59,38.79,38.55,38.76,1000000.0,26.3713,26.5079,26.3439,26.4874,1000000.0
2009-06-29 10:50:00,38.77,38.8,38.73,38.74,324800.0,26.4943,26.5148,26.4669,26.4738,324800.0
2009-06-29 11:00:00,38.74,38.76,38.68,38.72,280200.0,26.4738,26.4874,26.4328,26.4601,280200.0
2009-06-29 11:10:00,38.72,38.8,38.7,38.72,322800.0,26.4601,26.5148,26.4464,26.4601,322800.0
2009-06-29 11:20:00,38.73,38.81,38.72,38.79,756400.0,26.4669,26.5216,26.4601,26.5079,756400.0
2009-06-29 11:30:00,38.78,38.8,38.74,38.74,286900.0,26.5011,26.5148,26.4738,26.4738,286900.0
2009-06-29 11:40:00,38.73,38.83,38.72,38.8,179000.0,26.4669,26.5353,26.4601,26.5148,179000.0
2009-06-29 11:50:00,38.8,38.86,38.78,38.82,406800.0,26.5148,26.5558,26.5011,26.5284,406800.0
2009-06-29 12:00:00,38.82,38.84,38.76,38.82,128200.0,26.5284,26.5421,26.4874,26.5284,128200.0
2009-06-29 12:10:00,38.81,38.81,38.78,38.8,137400.0,26.5216,26.5216,26.5011,26.5148,137400.0
2009-06-29 12:20:00,38.8,38.81,38.76,38.78,326800.0,26.5148,26.5216,26.4874,26.5011,326800.0
2009-06-29 12:30:00,38.77,38.82,38.74,38.78,273400.0,26.4943,26.5284,26.4738,26.5011,273400.0
2009-06-29 12:40:00,38.78,38.8,38.74,38.75,123200.0,26.5011,26.5148,26.4738,26.4806,123200.0
2009-06-29 12:50:00,38.74,38.75,38.71,38.72,94600.0,26.4738,26.4806,26.4533,26.4601,94600.0
2009-06-29 13:00:00,38.72,38.78,38.71,38.78,162100.0,26.4601,26.5011,26.4533,26.5011,162100.0
2009-06-29 13:10:00,38.78,38.83,38.75,38.79,100900.0,26.5011,26.5353,26.4806,26.5079,100900.0
2009-06-29 13:20:00,38.79,38.83,38.77,38.78,332400.0,26.5079,26.5353,26.4943,26.5011,332400.0
2009-06-29 13:30:00,38.79,38.85,38.78,38.85,156800.0,26.5079,26.5489,26.5011,26.5489,156800.0
2009-06-29 13:40:00,38.84,38.85,38.81,38.82,157300.0,26.5421,26.5489,26.5216,26.5284,157300.0
2009-06-29 13:50:00,38.82,38.85,38.78,38.82,181700.0,26.5284,26.5489,26.5011,26.5284,181700.0
2009-06-29 14:00:00,38.83,38.83,38.71,38.74,246300.0,26.5353,26.5353,26.4533,26.4738,246300.0
2009-06-29 14:10:00,38.74,38.81,38.73,38.8,148200.0,26.4738,26.5216,26.4669,26.5148,148200.0
2009-06-29 14:20:00,38.8,38.81,38.74,38.76,140200.0,26.5148,26.5216,26.4738,26.4874,140200.0
2009-06-29 14:30:00,38.77,38.83,38.76,38.76,147500.0,26.4943,26.5353,26.4874,26.4874,147500.0
2009-06-29 14:40:00,38.76,38.77,38.73,38.77,209400.0,26.4874,26.4943,26.4669,26.4943,209400.0
2009-06-29 14:50:00,38.76,38.82,38.73,38.8,108700.0,26.4874,26.5284,26.4669,26.5148,108700.0
2009-06-29 15:00:00,38.8,38.85,38.79,38.81,173000.0,26.5148,26.5489,26.5079,26.5216,173000.0
2009-06-29 15:10:00,38.81,38.91,38.8,38.88,401800.0,26.5216,26.5899,26.5148,26.5694,401800.0
2009-06-29 15:20:00,38.88,38.9,38.84,38.86,256500.0,26.5694,26.5831,26.5421,26.5558,256500.0
2009-06-29 15:30:00,38.85,38.87,38.75,38.76,545400.0,26.5489,26.5626,26.4806,26.4874,545400.0
2009-06-29 15:40:00,38.76,38.86,38.75,38.76,716900.0,26.4874,26.5558,26.4806,26.4874,716900.0
2009-06-29 15:50:00,38.76,38.78,38.68,38.76,1442800.0,26.4874,26.5011,26.4328,26.4874,1442800.0
2009-06-30 09:30:00,38.47,38.55,38.42,38.49,895700.0,26.2893,26.3439,26.2551,26.3029,895700.0
2009-06-30 09:40:00,38.49,38.56,38.41,38.47,932700.0,26.3029,26.3508,26.2483,26.2893,932700.0
2009-06-30 09:50:00,38.47,38.5,38.35,38.49,810000.0,26.2893,26.3098,26.2072,26.3029,810000.0
2009-06-30 10:00:00,38.49,38.49,38.21,38.31,1415100.0,26.3029,26.3029,26.1116,26.1799,1415100.0
2009-06-30 10:10:00,38.3,38.33,38.18,38.18,677500.0,26.1731,26.1936,26.0911,26.0911,677500.0
2009-06-30 10:20:00,38.18,38.21,38.05,38.07,944700.0,26.0911,26.1116,26.0022,26.0159,944700.0
2009-06-30 10:30:00,38.06,38.06,37.9,37.94,1157400.0,26.0091,26.0091,25.8997,25.9271,1157400.0
2009-06-30 10:40:00,37.94,38.08,37.9,38.08,897700.0,25.9271,26.0227,25.8997,26.0227,897700.0
2009-06-30 10:50:00,38.08,38.11,38.03,38.09,426600.0,26.0227,26.0432,25.9886,26.0296,426600.0
2009-06-30 11:00:00,38.09,38.13,37.93,37.94,1317900.0,26.0296,26.0569,25.9202,25.9271,1317900.0
2009-06-30 11:10:00,37.94,38.16,37.91,38.07,2156900.0,25.9271,26.0774,25.9066,26.0159,2156900.0
2009-06-30 11:20:00,38.07,38.09,38.03,38.05,591400.0,26.0159,26.0296,25.9886,26.0022,591400.0
2009-06-30 11:30:00,38.04,38.04,37.84,37.89,701900.0,25.9954,25.9954,25.8587,25.8929,701900.0
2009-06-30 11:40:00,37.89,38.03,37.89,38.02,329900.0,25.8929,25.9886,25.8929,25.9817,329900.0
2009-06-30 11:50:00,38.01,38.07,37.98,38.04,313300.0,25.9749,26.0159,25.9544,25.9954,313300.0
2009-06-30 12:00:00,38.06,38.07,38.01,38.05,196700.0,26.0091,26.0159,25.9749,26.0022,196700.0
2009-06-30 12:10:00,38.06,38.11,38.05,38.08,166600.0,26.0091,26.0432,26.0022,26.0227,166600.0
2009-06-30 12:20:00,38.08,38.11,37.98,38.1,305900.0,26.0227,26.0432,25.9544,26.0364,305900.0
2009-06-30 12:30:00,38.1,38.16,38.08,38.12,244500.0,26.0364,26.0774,26.0227,26.0501,244500.0
2009-06-30 12:40:00,38.11,38.14,38.1,38.12,215900.0,26.0432,26.0637,26.0364,26.0501,215900.0
2009-06-30 12:50:00,38.13,38.17,38.12,38.15,244500.0,26.0569,26.0842,26.0501,26.0706,244500.0
2009-06-30 13:00:00,38.16,38.17,38.1,38.14,437700.0,26.0774,26.0842,26.0364,26.0637,437700.0
2009-06-30 13:10:00,38.14,38.16,38.12,38.12,471200.0,26.0637,26.0774,26.0501,26.0501,471200.0
2009-06-30 13:20:00,38.12,38.15,38.1,38.13,332800.0,26.0501,26.0706,26.0364,26.0569,332800.0
2009-06-30 13:30:00,38.13,38.15,38.1,38.13,321800.0,26.0569,26.0706,26.0364,26.0569,321800.0
2009-06-30 13:40:00,38.13,38.18,38.13,38.15,265700.0,26.0569,26.0911,26.0569,26.0706,265700.0
2009-06-30 13:50:00,38.15,38.17,38.07,38.07,197200.0,26.0706,26.0842,26.0159,26.0159,197200.0
2009-06-30 14:00:00,38.07,38.14,38.04,38.1,379400.0,26.0159,26.0637,25.9954,26.0364,379400.0
2009-06-30 14:10:00,38.11,38.17,38.1,38.15,204000.0,26.0432,26.0842,26.0364,26.0706,204000.0
2009-06-30 14:20:00,38.16,38.22,38.15,38.2,166200.0,26.0774,26.1184,26.0706,26.1047,166200.0
2009-06-30 14:30:00,38.2,38.26,38.15,38.26,274700.0,26.1047,26.1457,26.0706,26.1457,274700.0
2009-06-30 14:40:00,38.26,38.29,38.2,38.21,277000.0,26.1457,26.1662,26.1047,26.1116,277000.0
2009-06-30 14:50:00,38.21,38.24,38.17,38.18,284900.0,26.1116,26.1321,26.0842,26.0911,284900.0
2009-06-30 15:00:00,38.18,38.21,38.13,38.19,353000.0,26.0911,26.1116,26.0569,26.0979,353000.0
2009-06-30 15:10:00,38.19,38.28,38.15,38.18,654200.0,26.0979,26.1594,26.0706,26.0911,654200.0
2009-06-30 15:20:00,38.18,38.27,38.17,38.24,266200.0,26.0911,26.1526,26.0842,26.1321,266200.0
2009-06-30 15:30:00,38.24,38.4,38.11,38.31,1223200.0,26.1321,26.2414,26.0432,26.1799,1223200.0
2009-06-30 15:40:00,38.3,38.36,38.23,38.34,608200.0,26.1731,26.2141,26.1252,26.2004,608200.0
2009-06-30 15:50:00,38.34,38.42,38.25,38.37,2081000.0,26.2004,26.2551,26.1389,26.2209,2081000.0
2009-07-01 09:30:00,38.97,39.08,38.85,38.99,1040600.0,26.6309,26.7061,26.5489,26.6446,1040600.0
2009-07-01 09:40:00,38.99,39.02,38.91,39.0,624600.0,26.6446,26.6651,26.5899,26.6514,624600.0
2009-07-01 09:50:00,39.0,39.18,38.99,39.14,1238200.0,26.6514,26.7744,26.6446,26.7471,1238200.0
2009-07-01 10:00:00,39.15,39.15,38.97,39.05,1197000.0,26.7539,26.7539,26.6309,26.6856,1197000.0
2009-07-01 10:10:00,39.06,39.14,38.97,39.02,1906300.0,26.6924,26.7471,26.6309,26.6651,1906300.0
2009-07-01 10:20:00,39.03,39.1,38.97,39.08,1014300.0,26.6719,26.7198,26.6309,26.7061,1014300.0
2009-07-01 10:30:00,39.09,39.1,39.01,39.02,514500.0,26.7129,26.7198,26.6583,26.6651,514500.0
2009-07-01 10:40:00,39.01,39.08,39.01,39.04,438400.0,26.6583,26.7061,26.6583,26.6788,438400.0
2009-07-01 10:50:00,39.04,39.08,39.0,39.02,410000.0,26.6788,26.7061,26.6514,26.6651,410000.0
2009-07-01 11:00:00,39.01,39.05,39.0,39.0,234400.0,26.6583,26.6856,26.6514,26.6514,234400.0
2009-07-01 11:10:00,39.0,39.07,38.98,39.05,312700.0,26.6514,26.6993,26.6378,26.6856,312700.0
2009-07-01 11:20:00,39.04,39.07,38.99,39.0,235800.0,26.6788,26.6993,26.6446,26.6514,235800.0
2009-07-01 11:30:00,38.99,39.09,38.99,39.06,537800.0,26.6446,26.7129,26.6446,26.6924,537800.0
2009-07-01 11:40:00,39.07,39.09,39.05,39.06,915500.0,26.6993,26.7129,26.6856,26.6924,915500.0
2009-07-01 11:50:00,39.06,39.09,39.03,39.07,248400.0,26.6924,26.7129,26.6719,26.6993,248400.0
2009-07-01 12:00:00,39.07,39.11,39.03,39.06,332200.0,26.6993,26.7266,26.6719,26.6924,332200.0
2009-07-01 12:10:00,39.06,39.09,39.0,39.06,183200.0,26.6924,26.7129,26.6514,26.6924,183200.0
2009-07-01 12:20:00,39.07,39.1,39.05,39.08,72400.0,26.6993,26.7198,26.6856,26.7061,72400.0
2009-07-01 12:30:00,39.08,39.09,39.04,39.05,127700.0,26.7061,26.7129,26.6788,26.6856,127700.0
2009-07-01 12:40:00,39.05,39.09,39.04,39.06,100500.0,26.6856,26.7129,26.6788,26.6924,100500.0
2009-07-01 12:50:00,39.06,39.06,39.01,39.01,189600.0,26.6924,26.6924,26.6583,26.6583,189600.0
2009-07-01 13:00:00,39.02,39.05,39.01,39.05,113800.0,26.6651,26.6856,26.6583,26.6856,113800.0
2009-07-01 13:10:00,39.04,39.06,39.04,39.05,103100.0,26.6788,26.6924,26.6788,26.6856,103100.0
2009-07-01 13:20:00,39.05,39.14,39.04,39.14,198400.0,26.6856,26.7471,26.6788,26.7471,198400.0
2009-07-01 13:30:00,39.13,39.15,39.11,39.14,275200.0,26.7403,26.7539,26.7266,26.7471,275200.0
2009-07-01 13:40:00,39.14,39.15,39.09,39.1,83000.0,26.7471,26.7539,26.7129,26.7198,83000.0
2009-07-01 13:50:00,39.1,39.14,39.08,39.13,195300.0,26.7198,26.7471,26.7061,26.7403,195300.0
2009-07-01 14:00:00,39.14,39.14,39.01,39.02,229200.0,26.7471,26.7471,26.6583,26.6651,229200.0
2009-07-01 14:10:00,39.02,39.03,38.97,39.0,970100.0,26.6651,26.6719,26.6309,26.6514,970100.0
2009-07-01 14:20:00,39.0,39.05,38.95,39.01,1072200.0,26.6514,26.6856,26.6173,26.6583,1072200.0
2009-07-01 14:30:00,39.01,39.04,38.98,39.01,343300.0,26.6583,26.6788,26.6378,26.6583,343300.0
2009-07-01 14:40:00,39.01,39.01,38.97,39.0,318700.0,26.6583,26.6583,26.6309,26.6514,318700.0
2009-07-01 14:50:00,39.0,39.0,38.96,38.98,171800.0,26.6514,26.6514,26.6241,26.6378,171800.0
2009-07-01 15:00:00,38.99,39.03,38.97,38.99,303800.0,26.6446,26.6719,26.6309,26.6446,303800.0
2009-07-01 15:10:00,39.0,39.0,38.94,38.99,292900.0,26.6514,26.6514,26.6104,26.6446,292900.0
2009-07-01 15:20:00,38.98,39.05,38.9,38.92,414200.0,26.6378,26.6856,26.5831,26.5968,414200.0
2009-07-01 15:30:00,38.93,38.95,38.88,38.89,455900.0,26.6036,26.6173,26.5694,26.5763,455900.0
2009-07-01 15:40:00,38.89,38.94,38.75,38.75,981900.0,26.5763,26.6104,26.4806,26.4806,981900.0
2009-07-01 15:50:00,38.75,38.8,38.69,38.7,1952000.0,26.4806,26.5148,26.4396,26.4464,1952000.0
2009-07-02 09:30:00,37.68,37.8,37.42,37.45,1498500.0,25.7494,25.8314,25.5717,25.5922,1498500.0
2009-07-02 09:40:00,37.44,37.63,37.42,37.63,813200.0,25.5854,25.7152,25.5717,25.7152,813200.0
2009-07-02 09:50:00,37.62,37.65,37.52,37.59,1499600.0,25.7084,25.7289,25.6401,25.6879,1499600.0
2009-07-02 10:00:00,37.59,37.66,37.49,37.54,1283800.0,25.6879,25.7357,25.6195,25.6537,1283800.0
2009-07-02 10:10:00,37.55,37.56,37.47,37.5,626800.0,25.6606,25.6674,25.6059,25.6264,626800.0
2009-07-02 10:20:00,37.5,37.53,37.45,37.49,467200.0,25.6264,25.6469,25.5922,25.6195,467200.0
2009-07-02 10:30:00,37.49,37.57,37.43,37.54,373900.0,25.6195,25.6742,25.5785,25.6537,373900.0
2009-07-02 10:40:00,37.53,37.61,37.51,37.6,430600.0,25.6469,25.7016,25.6332,25.6947,430600.0
2009-07-02 10:50:00,37.6,37.7,37.57,37.63,439900.0,25.6947,25.7631,25.6742,25.7152,439900.0
2009-07-02 11:00:00,37.64,37.64,37.54,37.62,326800.0,25.7221,25.7221,25.6537,25.7084,326800.0
2009-07-02 11:10:00,37.62,37.65,37.58,37.58,269000.0,25.7084,25.7289,25.6811,25.6811,269000.0
2009-07-02 11:20:00,37.58,37.58,37.51,37.51,219600.0,25.6811,25.6811,25.6332,25.6332,219600.0
2009-07-02 11:30:00,37.51,37.51,37.42,37.46,190100.0,25.6332,25.6332,25.5717,25.599,190100.0
2009-07-02 11:40:00,37.46,37.57,37.35,37.57,1062600.0,25.599,25.6742,25.5239,25.6742,1062600.0
2009-07-02 11:50:00,37.41,37.41,37.33,37.34,745900.0,25.5649,25.5649,25.5102,25.517,745900.0
2009-07-02 12:00:00,37.34,37.39,37.33,37.34,136400.0,25.517,25.5512,25.5102,25.517,136400.0
2009-07-02 12:10:00,37.34,37.57,37.34,37.36,112000.0,25.517,25.6742,25.517,25.5307,112000.0
2009-07-02 12:20:00,37.36,37.39,37.34,37.36,96700.0,25.5307,25.5512,25.517,25.5307,96700.0
2009-07-02 12:30:00,37.36,37.36,37.32,37.35,111600.0,25.5307,25.5307,25.5034,25.5239,111600.0
2009-07-02 12:40:00,37.35,37.4,37.34,37.39,103700.0,25.5239,25.558,25.517,25.5512,103700.0
2009-07-02 12:50:00,37.4,37.4,37.35,37.39,121500.0,25.558,25.558,25.5239,25.5512,121500.0
2009-07-02 13:00:00,37.4,37.46,37.4,37.45,160700.0,25.558,25.599,25.558,25.5922,160700.0
2009-07-02 13:10:00,37.45,37.51,37.44,37.5,407400.0,25.5922,25.6332,25.5854,25.6264,407400.0
2009-07-02 13:20:00,37.49,37.54,37.47,37.52,313600.0,25.6195,25.6537,25.6059,25.6401,313600.0
2009-07-02 13:30:00,37.52,37.54,37.5,37.52,194800.0,25.6401,25.6537,25.6264,25.6401,194800.0
2009-07-02 13:40:00,37.52,37.56,37.51,37.53,73900.0,25.6401,25.6674,25.6332,25.6469,73900.0
2009-07-02 13:50:00,37.52,37.54,37.47,37.51,166700.0,25.6401,25.6537,25.6059,25.6332,166700.0
2009-07-02 14:00:00,37.5,37.54,37.49,37.52,367800.0,25.6264,25.6537,25.6195,25.6401,367800.0
2009-07-02 14:10:00,37.51,37.54,37.49,37.52,155700.0,25.6332,25.6537,25.6195,25.6401,155700.0
2009-07-02 14:20:00,37.53,37.56,37.51,37.54,149200.0,25.6469,25.6674,25.6332,25.6537,149200.0
2009-07-02 14:30:00,37.53,37.54,37.47,37.52,230900.0,25.6469,25.6537,25.6059,25.6401,230900.0
2009-07-02 14:40:00,37.52,37.55,37.5,37.52,70900.0,25.6401,25.6606,25.6264,25.6401,70900.0
2009-07-02 14:50:00,37.51,37.56,37.51,37.56,79400.0,25.6332,25.6674,25.6332,25.6674,79400.0
2009-07-02 15:00:00,37.56,37.59,37.53,37.59,185400.0,25.6674,25.6879,25.6469,25.6879,185400.0
2009-07-02 15:10:00,37.59,37.59,37.54,37.58,201000.0,25.6879,25.6879,25.6537,25.6811,201000.0
2009-07-02 15:20:00,37.56,37.57,37.44,37.48,578500.0,25.6674,25.6742,25.5854,25.6127,578500.0
2009-07-02 15:30:00,37.47,37.51,37.37,37.45,875100.0,25.6059,25.6332,25.5375,25.5922,875100.0
2009-07-02 15:40:00,37.45,37.6,37.43,37.57,816500.0,25.5922,25.6947,25.5785,25.6742,816500.0
2009-07-02 15:50:00,37.56,37.58,37.37,37.42,1894900.0,25.6674,25.6811,25.5375,25.5717,1894900.0
2009-07-06 09:30:00,37.58,37.62,37.44,37.59,1192600.0,25.6811,25.7084,25.5854,25.6879,1192600.0
2009-07-06 09:40:00,37.59,37.75,37.56,37.74,692900.0,25.6879,25.7972,25.6674,25.7904,692900.0
2009-07-06 09:50:00,37.74,37.78,37.64,37.76,443400.0,25.7904,25.8177,25.7221,25.8041,443400.0
2009-07-06 10:00:00,37.77,37.94,37.69,37.75,1230300.0,25.8109,25.9271,25.7562,25.7972,1230300.0
2009-07-06 10:10:00,37.75,37.78,37.6,37.6,432000.0,25.7972,25.8177,25.6947,25.6947,432000.0
2009-07-06 10:20:00,37.6,37.61,37.5,37.5,665500.0,25.6947,25.7016,25.6264,25.6264,665500.0
2009-07-06 10:30:00,37.5,37.51,37.36,37.38,892700.0,25.6264,25.6332,25.5307,25.5444,892700.0
2009-07-06 10:40:00,37.37,37.45,37.33,37.43,1157000.0,25.5375,25.5922,25.5102,25.5785,1157000.0
2009-07-06 10:50:00,37.43,37.43,37.29,37.39,748800.0,25.5785,25.5785,25.4829,25.5512,748800.0
2009-07-06 11:00:00,37.39,37.43,37.37,37.37,199600.0,25.5512,25.5785,25.5375,25.5375,199600.0
2009-07-06 11:10:00,37.36,37.44,37.35,37.44,360600.0,25.5307,25.5854,25.5239,25.5854,360600.0
2009-07-06 11:20:00,37.44,37.48,37.4,37.4,389700.0,25.5854,25.6127,25.558,25.558,389700.0
2009-07-06 11:30:00,37.4,37.48,37.4,37.45,377900.0,25.558,25.6127,25.558,25.5922,377900.0
2009-07-06 11:40:00,37.45,37.5,37.4,37.5,165400.0,25.5922,25.6264,25.558,25.6264,165400.0
2009-07-06 11:50:00,37.5,37.52,37.42,37.45,168600.0,25.6264,25.6401,25.5717,25.5922,168600.0
2009-07-06 12:00:00,37.44,37.52,37.44,37.5,151300.0,25.5854,25.6401,25.5854,25.6264,151300.0
2009-07-06 12:10:00,37.5,37.54,37.5,37.53,87000.0,25.6264,25.6537,25.6264,25.6469,87000.0
2009-07-06 12:20:00,37.53,37.55,37.49,37.5,140100.0,25.6469,25.6606,25.6195,25.6264,140100.0
2009-07-06 12:30:00,37.49,37.51,37.47,37.49,210100.0,25.6195,25.6332,25.6059,25.6195,210100.0
2009-07-06 12:40:00,37.5,37.5,37.43,37.47,269300.0,25.6264,25.6264,25.5785,25.6059,269300.0
2009-07-06 12:50:00,37.46,37.49,37.45,37.46,277800.0,25.599,25.6195,25.5922,25.599,277800.0
2009-07-06 13:00:00,37.46,37.52,37.45,37.51,176400.0,25.599,25.6401,25.5922,25.6332,176400.0
2009-07-06 13:10:00,37.5,37.63,37.49,37.59,430400.0,25.6264,25.7152,25.6195,25.6879,430400.0
2009-07-06 13:20:00,37.59,37.72,37.58,37.69,553400.0,25.6879,25.7767,25.6811,25.7562,553400.0
2009-07-06 13:30:00,37.69,37.75,37.68,37.72,627800.0,25.7562,25.7972,25.7494,25.7767,627800.0
2009-07-06 13:40:00,37.72,37.72,37.67,37.7,265200.0,25.7767,25.7767,25.7426,25.7631,265200.0
2009-07-06 13:50:00,37.7,37.75,37.69,37.71,607800.0,25.7631,25.7972,25.7562,25.7699,607800.0
2009-07-06 14:00:00,37.7,37.74,37.7,37.71,115900.0,25.7631,25.7904,25.7631,25.7699,115900.0
2009-07-06 14:10:00,37.7,37.74,37.68,37.7,137200.0,25.7631,25.7904,25.7494,25.7631,137200.0
2009-07-06 14:20:00,37.7,37.71,37.66,37.69,430200.0,25.7631,25.7699,25.7357,25.7562,430200.0
2009-07-06 14:30:00,37.7,37.74,37.67,37.74,517800.0,25.7631,25.7904,25.7426,25.7904,517800.0
2009-07-06 14:40:00,37.74,37.79,37.69,37.76,213300.0,25.7904,25.8246,25.7562,25.8041,213300.0
2009-07-06 14:50:00,37.76,37.77,37.71,37.76,239600.0,25.8041,25.8109,25.7699,25.8041,239600.0
2009-07-06 15:00:00,37.76,37.85,37.76,37.77,549800.0,25.8041,25.8656,25.8041,25.8109,549800.0
2009-07-06 15:10:00,37.77,37.8,37.72,37.76,290000.0,25.8109,25.8314,25.7767,25.8041,290000.0
2009-07-06 15:20:00,37.76,37.81,37.72,37.74,252500.0,25.8041,25.8382,25.7767,25.7904,252500.0
2009-07-06 15:30:00,37.73,37.74,37.64,37.7,598000.0,25.7836,25.7904,25.7221,25.7631,598000.0
2009-07-06 15:40:00,37.7,38.0,37.7,37.93,766600.0,25.7631,25.9681,25.7631,25.9202,766600.0
2009-07-06 15:50:00,37.93,38.21,37.93,38.17,2002200.0,25.9202,26.1116,25.9202,26.0842,2002200.0
2009-07-07 09:30:00,37.68,37.7,37.38,37.4,778500.0,25.7494,25.7631,25.5444,25.558,778500.0
2009-07-07 09:40:00,37.4,37.47,37.32,37.41,617800.0,25.558,25.6059,25.5034,25.5649,617800.0
2009-07-07 09:50:00,37.41,37.56,37.41,37.48,566800.0,25.5649,25.6674,25.5649,25.6127,566800.0
2009-07-07 10:00:00,37.47,37.5,37.32,37.43,747200.0,25.6059,25.6264,25.5034,25.5785,747200.0
2009-07-07 10:10:00,37.43,37.44,37.34,37.4,774400.0,25.5785,25.5854,25.517,25.558,774400.0
2009-07-07 10:20:00,37.39,37.5,37.39,37.48,429600.0,25.5512,25.6264,25.5512,25.6127,429600.0
2009-07-07 10:30:00,37.47,37.47,37.35,37.38,197800.0,25.6059,25.6059,25.5239,25.5444,197800.0
2009-07-07 10:40:00,37.39,37.44,37.37,37.39,288000.0,25.5512,25.5854,25.5375,25.5512,288000.0
2009-07-07 10:50:00,37.39,37.41,37.32,37.32,196600.0,25.5512,25.5649,25.5034,25.5034,196600.0
2009-07-07 11:00:00,37.32,37.37,37.3,37.34,283600.0,25.5034,25.5375,25.4897,25.517,283600.0
2009-07-07 11:10:00,37.34,37.38,37.3,37.35,279500.0,25.517,25.5444,25.4897,25.5239,279500.0
2009-07-07 11:20:00,37.35,37.37,37.17,37.17,326600.0,25.5239,25.5375,25.4009,25.4009,326600.0
2009-07-07 11:30:00,37.17,37.2,37.1,37.1,336700.0,25.4009,25.4214,25.353,25.353,336700.0
2009-07-07 11:40:00,37.11,37.12,37.05,37.05,370200.0,25.3599,25.3667,25.3189,25.3189,370200.0
2009-07-07 11:50:00,37.06,37.14,37.03,37.12,224500.0,25.3257,25.3804,25.3052,25.3667,224500.0
2009-07-07 12:00:00,37.13,37.13,37.06,37.06,189900.0,25.3735,25.3735,25.3257,25.3257,189900.0
2009-07-07 12:10:00,37.06,37.1,37.03,37.1,221300.0,25.3257,25.353,25.3052,25.353,221300.0
2009-07-07 12:20:00,37.1,37.1,37.03,37.04,148100.0,25.353,25.353,25.3052,25.312,148100.0
2009-07-07 12:30:00,37.04,37.04,36.99,36.99,208900.0,25.312,25.312,25.2779,25.2779,208900.0
2009-07-07 12:40:00,36.98,37.04,36.97,37.03,148300.0,25.271,25.312,25.2642,25.3052,148300.0
2009-07-07 12:50:00,37.02,37.06,37.01,37.03,293300.0,25.2984,25.3257,25.2915,25.3052,293300.0
2009-07-07 13:00:00,37.03,37.1,37.01,37.1,167300.0,25.3052,25.353,25.2915,25.353,167300.0
2009-07-07 13:10:00,37.1,37.26,37.1,37.25,430100.0,25.353,25.4624,25.353,25.4555,430100.0
2009-07-07 13:20:00,37.25,37.29,37.2,37.23,261100.0,25.4555,25.4829,25.4214,25.4419,261100.0
2009-07-07 13:30:00,37.23,37.3,37.18,37.22,482300.0,25.4419,25.4897,25.4077,25.435,482300.0
2009-07-07 13:40:00,37.21,37.25,37.17,37.18,140200.0,25.4282,25.4555,25.4009,25.4077,140200.0
2009-07-07 13:50:00,37.19,37.21,37.13,37.21,335900.0,25.4145,25.4282,25.3735,25.4282,335900.0
2009-07-07 14:00:00,37.2,37.22,37.12,37.13,116800.0,25.4214,25.435,25.3667,25.3735,116800.0
2009-07-07 14:10:00,37.13,37.21,37.12,37.14,218500.0,25.3735,25.4282,25.3667,25.3804,218500.0
2009-07-07 14:20:00,37.15,37.18,37.14,37.17,162800.0,25.3872,25.4077,25.3804,25.4009,162800.0
2009-07-07 14:30:00,37.16,37.18,37.1,37.17,163000.0,25.394,25.4077,25.353,25.4009,163000.0
2009-07-07 14:40:00,37.16,37.18,37.1,37.1,147400.0,25.394,25.4077,25.353,25.353,147400.0
2009-07-07 14:50:00,37.1,37.1,36.96,36.98,591900.0,25.353,25.353,25.2574,25.271,591900.0
2009-07-07 15:00:00,36.98,36.99,36.81,36.92,496800.0,25.271,25.2779,25.1549,25.23,496800.0
2009-07-07 15:10:00,36.91,37.1,36.9,36.95,385100.0,25.2232,25.353,25.2164,25.2505,385100.0
2009-07-07 15:20:00,36.96,37.0,36.85,36.99,433100.0,25.2574,25.2847,25.1822,25.2779,433100.0
2009-07-07 15:30:00,37.0,37.01,36.88,36.88,644600.0,25.2847,25.2915,25.2027,25.2027,644600.0
2009-07-07 15:40:00,36.89,36.91,36.74,36.75,914900.0,25.2095,25.2232,25.107,25.1139,914900.0
2009-07-07 15:50:00,36.75,36.85,36.72,36.77,2574300.0,25.1139,25.1822,25.0934,25.1275,2574300.0
2009-07-08 09:30:00,36.87,37.03,36.82,36.88,1000700.0,25.1959,25.3052,25.1617,25.2027,1000700.0
2009-07-08 09:40:00,36.88,37.06,36.85,37.05,507900.0,25.2027,25.3257,25.1822,25.3189,507900.0
2009-07-08 09:50:00,37.06,37.09,36.79,36.82,714900.0,25.3257,25.3462,25.1412,25.1617,714900.0
2009-07-08 10:00:00,36.81,37.12,36.81,37.04,516400.0,25.1549,25.3667,25.1549,25.312,516400.0
2009-07-08 10:10:00,37.04,37.13,37.0,37.1,401400.0,25.312,25.3735,25.2847,25.353,401400.0
2009-07-08 10:20:00,37.1,37.15,37.02,37.07,190300.0,25.353,25.3872,25.2984,25.3325,190300.0
2009-07-08 10:30:00,37.06,37.07,36.81,36.85,582000.0,25.3257,25.3325,25.1549,25.1822,582000.0
2009-07-08 10:40:00,36.85,36.92,36.8,36.87,318100.0,25.1822,25.23,25.148,25.1959,318100.0
2009-07-08 10:50:00,36.86,36.89,36.71,36.71,331300.0,25.189,25.2095,25.0865,25.0865,331300.0
2009-07-08 11:00:00,36.72,36.72,36.53,36.56,1222700.0,25.0934,25.0934,24.9635,24.984,1222700.0
2009-07-08 11:10:00,36.56,36.6,36.47,36.47,695700.0,24.984,25.0113,24.9225,24.9225,695700.0
2009-07-08 11:20:00,36.47,36.49,36.27,36.29,1907600.0,24.9225,24.9362,24.7858,24.7995,1907600.0
2009-07-08 11:30:00,36.3,36.33,36.25,36.28,606600.0,24.8063,24.8268,24.7722,24.7927,606600.0
2009-07-08 11:40:00,36.28,36.36,36.25,36.32,844600.0,24.7927,24.8473,24.7722,24.82,844600.0
2009-07-08 11:50:00,36.32,36.33,36.1,36.18,501000.0,24.82,24.8268,24.6697,24.7243,501000.0
2009-07-08 12:00:00,36.18,36.2,36.11,36.18,295400.0,24.7243,24.738,24.6765,24.7243,295400.0
2009-07-08 12:10:00,36.18,36.19,35.99,36.0,953300.0,24.7243,24.7312,24.5945,24.6013,953300.0
2009-07-08 12:20:00,36.0,36.0,35.81,35.83,1586600.0,24.6013,24.6013,24.4715,24.4852,1586600.0
2009-07-08 12:30:00,35.83,35.86,35.8,35.83,751500.0,24.4852,24.5057,24.4647,24.4852,751500.0
2009-07-08 12:40:00,35.83,36.0,35.82,35.99,370900.0,24.4852,24.6013,24.4783,24.5945,370900.0
2009-07-08 12:50:00,35.99,36.05,35.96,36.01,378000.0,24.5945,24.6355,24.574,24.6082,378000.0
2009-07-08 13:00:00,36.02,36.18,36.01,36.12,668100.0,24.615,24.7243,24.6082,24.6833,668100.0
2009-07-08 13:10:00,36.12,36.17,36.08,36.11,213100.0,24.6833,24.7175,24.656,24.6765,213100.0
2009-07-08 13:20:00,36.12,36.22,36.07,36.22,414700.0,24.6833,24.7517,24.6492,24.7517,414700.0
2009-07-08 13:30:00,36.22,36.31,36.21,36.22,712500.0,24.7517,24.8132,24.7448,24.7517,712500.0
2009-07-08 13:40:00,36.22,36.3,36.18,36.2,711800.0,24.7517,24.8063,24.7243,24.738,711800.0
2009-07-08 13:50:00,36.19,36.19,36.11,36.18,232800.0,24.7312,24.7312,24.6765,24.7243,232800.0
2009-07-08 14:00:00,36.17,36.2,36.04,36.06,263700.0,24.7175,24.738,24.6287,24.6423,263700.0
2009-07-08 14:10:00,36.06,36.09,36.0,36.01,364000.0,24.6423,24.6628,24.6013,24.6082,364000.0
2009-07-08 14:20:00,36.02,36.09,35.93,36.0,364900.0,24.615,24.6628,24.5535,24.6013,364900.0
2009-07-08 14:30:00,36.0,36.05,35.91,36.04,402300.0,24.6013,24.6355,24.5398,24.6287,402300.0
2009-07-08 14:40:00,36.04,36.06,35.98,35.99,288000.0,24.6287,24.6423,24.5877,24.5945,288000.0
2009-07-08 14:50:00,35.99,36.19,35.98,36.16,539500.0,24.5945,24.7312,24.5877,24.7107,539500.0
2009-07-08 15:00:00,36.17,36.2,36.1,36.18,687400.0,24.7175,24.738,24.6697,24.7243,687400.0
2009-07-08 15:10:00,36.18,36.26,36.15,36.2,617500.0,24.7243,24.779,24.7038,24.738,617500.0
2009-07-08 15:20:00,36.2,36.28,36.1,36.12,599500.0,24.738,24.7927,24.6697,24.6833,599500.0
2009-07-08 15:30:00,36.12,36.3,36.12,36.3,587900.0,24.6833,24.8063,24.6833,24.8063,587900.0
2009-07-08 15:40:00,36.3,36.55,36.27,36.49,1424000.0,24.8063,24.9772,24.7858,24.9362,1424000.0
2009-07-08 15:50:00,36.48,36.53,36.41,36.5,2755400.0,24.9293,24.9635,24.8815,24.943,2755400.0
2009-07-09 09:30:00,37.3,37.3,37.1,37.1,1149600.0,25.4897,25.4897,25.353,25.353,1149600.0
2009-07-09 09:40:00,37.1,37.12,36.92,36.95,1151400.0,25.353,25.3667,25.23,25.2505,1151400.0
2009-07-09 09:50:00,36.94,37.18,36.93,37.12,635000.0,25.2437,25.4077,25.2369,25.3667,635000.0
2009-07-09 10:00:00,37.13,37.29,37.04,37.21,840800.0,25.3735,25.4829,25.312,25.4282,840800.0
2009-07-09 10:10:00,37.22,37.27,37.16,37.2,401400.0,25.435,25.4692,25.394,25.4214,401400.0
2009-07-09 10:20:00,37.2,37.22,36.93,37.01,653000.0,25.4214,25.435,25.2369,25.2915,653000.0
2009-07-09 10:30:00,37.02,37.11,36.91,37.01,518900.0,25.2984,25.3599,25.2232,25.2915,518900.0
2009-07-09 10:40:00,37.02,37.15,36.97,36.98,386500.0,25.2984,25.3872,25.2642,25.271,386500.0
2009-07-09 10:50:00,37.0,37.13,36.98,37.11,116700.0,25.2847,25.3735,25.271,25.3599,116700.0
2009-07-09 11:00:00,37.11,37.11,36.92,36.97,361500.0,25.3599,25.3599,25.23,25.2642,361500.0
2009-07-09 11:10:00,36.97,37.0,36.89,36.95,424000.0,25.2642,25.2847,25.2095,25.2505,424000.0
2009-07-09 11:20:00,36.95,37.08,36.93,37.01,203500.0,25.2505,25.3394,25.2369,25.2915,203500.0
2009-07-09 11:30:00,37.01,37.12,36.97,37.07,211900.0,25.2915,25.3667,25.2642,25.3325,211900.0
2009-07-09 11:40:00,37.08,37.18,37.07,37.16,289100.0,25.3394,25.4077,25.3325,25.394,289100.0
2009-07-09 11:50:00,37.16,37.2,37.14,37.15,335800.0,25.394,25.4214,25.3804,25.3872,335800.0
2009-07-09 12:00:00,37.14,37.16,37.09,37.15,113300.0,25.3804,25.394,25.3462,25.3872,113300.0
2009-07-09 12:10:00,37.14,37.17,37.12,37.14,228400.0,25.3804,25.4009,25.3667,25.3804,228400.0
2009-07-09 12:20:00,37.14,37.19,37.13,37.17,146800.0,25.3804,25.4145,25.3735,25.4009,146800.0
2009-07-09 12:30:00,37.17,37.2,37.11,37.17,197000.0,25.4009,25.4214,25.3599,25.4009,197000.0
2009-07-09 12:40:00,37.18,37.25,37.13,37.23,451000.0,25.4077,25.4555,25.3735,25.4419,451000.0
2009-07-09 12:50:00,37.23,37.31,37.19,37.23,572000.0,25.4419,25.4965,25.4145,25.4419,572000.0
2009-07-09 13:00:00,37.23,37.3,37.15,37.25,724000.0,25.4419,25.4897,25.3872,25.4555,724000.0
2009-07-09 13:10:00,37.25,37.34,37.24,37.27,227400.0,25.4555,25.517,25.4487,25.4692,227400.0
2009-07-09 13:20:00,37.26,37.29,37.19,37.23,137400.0,25.4624,25.4829,25.4145,25.4419,137400.0
2009-07-09 13:30:00,37.23,37.3,37.2,37.25,176800.0,25.4419,25.4897,25.4214,25.4555,176800.0
2009-07-09 13:40:00,37.25,37.3,37.23,37.27,286300.0,25.4555,25.4897,25.4419,25.4692,286300.0
2009-07-09 13:50:00,37.28,37.37,37.27,37.34,321300.0,25.476,25.5375,25.4692,25.517,321300.0
2009-07-09 14:00:00,37.34,37.36,37.32,37.34,120700.0,25.517,25.5307,25.5034,25.517,120700.0
2009-07-09 14:10:00,37.34,37.46,37.34,37.44,146500.0,25.517,25.599,25.517,25.5854,146500.0
2009-07-09 14:20:00,37.43,37.45,37.39,37.41,200700.0,25.5785,25.5922,25.5512,25.5649,200700.0
2009-07-09 14:30:00,37.41,37.46,37.4,37.44,148400.0,25.5649,25.599,25.558,25.5854,148400.0
2009-07-09 14:40:00,37.43,37.45,37.35,37.35,220100.0,25.5785,25.5922,25.5239,25.5239,220100.0
2009-07-09 14:50:00,37.36,37.42,37.3,37.31,87800.0,25.5307,25.5717,25.4897,25.4965,87800.0
2009-07-09 15:00:00,37.31,37.32,37.16,37.19,527400.0,25.4965,25.5034,25.394,25.4145,527400.0
2009-07-09 15:10:00,37.18,37.27,37.18,37.24,488100.0,25.4077,25.4692,25.4077,25.4487,488100.0
2009-07-09 15:20:00,37.24,37.24,37.13,37.19,237400.0,25.4487,25.4487,25.3735,25.4145,237400.0
2009-07-09 15:30:00,37.19,37.23,37.1,37.19,548000.0,25.4145,25.4419,25.353,25.4145,548000.0
2009-07-09 15:40:00,37.19,37.32,37.19,37.3,508700.0,25.4145,25.5034,25.4145,25.4897,508700.0
2009-07-09 15:50:00,37.31,37.31,37.11,37.19,2788600.0,25.4965,25.4965,25.3599,25.4145,2788600.0
2009-07-10 09:30:00,36.83,36.92,36.79,36.87,898700.0,25.1685,25.23,25.1412,25.1959,898700.0
2009-07-10 09:40:00,36.87,36.94,36.81,36.92,626100.0,25.1959,25.2437,25.1549,25.23,626100.0
2009-07-10 09:50:00,36.93,37.09,36.88,36.92,1295700.0,25.2369,25.3462,25.2027,25.23,1295700.0
2009-07-10 10:00:00,36.91,36.95,36.74,36.81,677500.0,25.2232,25.2505,25.107,25.1549,677500.0
2009-07-10 10:10:00,36.82,37.04,36.79,36.93,495600.0,25.1617,25.312,25.1412,25.2369,495600.0
2009-07-10 10:20:00,36.94,36.98,36.84,36.9,352700.0,25.2437,25.271,25.1754,25.2164,352700.0
2009-07-10 10:30:00,36.91,36.92,36.73,36.73,323400.0,25.2232,25.23,25.1002,25.1002,323400.0
2009-07-10 10:40:00,36.73,36.74,36.61,36.72,625300.0,25.1002,25.107,25.0182,25.0934,625300.0
2009-07-10 10:50:00,36.72,36.75,36.64,36.68,200100.0,25.0934,25.1139,25.0387,25.066,200100.0
2009-07-10 11:00:00,36.68,36.69,36.52,36.61,482800.0,25.066,25.0729,24.9567,25.0182,482800.0
2009-07-10 11:10:00,36.6,36.8,36.47,36.5,338800.0,25.0113,25.148,24.9225,24.943,338800.0
2009-07-10 11:20:00,36.5,36.62,36.37,36.45,665600.0,24.943,25.025,24.8542,24.9088,665600.0
2009-07-10 11:30:00,36.46,36.6,36.39,36.44,398500.0,24.9157,25.0113,24.8678,24.902,398500.0
2009-07-10 11:40:00,36.43,36.49,36.39,36.48,201200.0,24.8952,24.9362,24.8678,24.9293,201200.0
2009-07-10 11:50:00,36.49,36.55,36.48,36.52,390300.0,24.9362,24.9772,24.9293,24.9567,390300.0
2009-07-10 12:00:00,36.51,36.61,36.5,36.57,214300.0,24.9498,25.0182,24.943,24.9908,214300.0
2009-07-10 12:10:00,36.58,36.68,36.57,36.65,246100.0,24.9977,25.066,24.9908,25.0455,246100.0
2009-07-10 12:20:00,36.65,36.65,36.55,36.62,186700.0,25.0455,25.0455,24.9772,25.025,186700.0
2009-07-10 12:30:00,36.62,36.67,36.56,36.64,320200.0,25.025,25.0592,24.984,25.0387,320200.0
2009-07-10 12:40:00,36.64,36.71,36.62,36.67,340100.0,25.0387,25.0865,25.025,25.0592,340100.0
2009-07-10 12:50:00,36.67,36.69,36.64,36.66,161400.0,25.0592,25.0729,25.0387,25.0524,161400.0
2009-07-10 13:00:00,36.67,36.71,36.66,36.67,122500.0,25.0592,25.0865,25.0524,25.0592,122500.0
2009-07-10 13:10:00,36.66,36.79,36.66,36.78,213100.0,25.0524,25.1412,25.0524,25.1344,213100.0
2009-07-10 13:20:00,36.78,36.78,36.67,36.67,85100.0,25.1344,25.1344,25.0592,25.0592,85100.0
2009-07-10 13:30:00,36.67,36.75,36.67,36.73,52000.0,25.0592,25.1139,25.0592,25.1002,52000.0
2009-07-10 13:40:00,36.73,36.88,36.73,36.8,245400.0,25.1002,25.2027,25.1002,25.148,245400.0
2009-07-10 13:50:00,36.79,36.87,36.79,36.85,109700.0,25.1412,25.1959,25.1412,25.1822,109700.0
2009-07-10 14:00:00,36.86,36.87,36.71,36.71,132800.0,25.189,25.1959,25.0865,25.0865,132800.0
2009-07-10 14:10:00,36.72,36.73,36.65,36.73,168300.0,25.0934,25.1002,25.0455,25.1002,168300.0
2009-07-10 14:20:00,36.73,36.73,36.58,36.64,169700.0,25.1002,25.1002,24.9977,25.0387,169700.0
2009-07-10 14:30:00,36.64,36.67,36.58,36.66,144200.0,25.0387,25.0592,24.9977,25.0524,144200.0
2009-07-10 14:40:00,36.65,36.68,36.57,36.68,226700.0,25.0455,25.066,24.9908,25.066,226700.0
2009-07-10 14:50:00,36.68,36.71,36.62,36.63,129900.0,25.066,25.0865,25.025,25.0319,129900.0
2009-07-10 15:00:00,36.63,36.68,36.57,36.58,328000.0,25.0319,25.066,24.9908,24.9977,328000.0
2009-07-10 15:10:00,36.58,36.7,36.57,36.69,233800.0,24.9977,25.0797,24.9908,25.0729,233800.0
2009-07-10 15:20:00,36.69,36.69,36.6,36.63,348100.0,25.0729,25.0729,25.0113,25.0319,348100.0
2009-07-10 15:30:00,36.63,36.78,36.61,36.75,752100.0,25.0319,25.1344,25.0182,25.1139,752100.0
2009-07-10 15:40:00,36.75,36.95,36.65,36.93,917600.0,25.1139,25.2505,25.0455,25.2369,917600.0
2009-07-10 15:50:00,36.92,36.95,36.83,36.93,1668200.0,25.23,25.2505,25.1685,25.2369,1668200.0
2009-07-13 09:30:00,36.38,36.4,36.17,36.17,1521500.0,24.861,24.8747,24.7175,24.7175,1521500.0
2009-07-13 09:40:00,36.17,36.17,36.03,36.08,1571300.0,24.7175,24.7175,24.6218,24.656,1571300.0
2009-07-13 09:50:00,36.09,36.1,35.92,35.94,919400.0,24.6628,24.6697,24.5467,24.5603,919400.0
2009-07-13 10:00:00,35.94,35.99,35.72,35.75,1116900.0,24.5603,24.5945,24.41,24.4305,1116900.0
2009-07-13 10:10:00,35.75,35.96,35.75,35.93,789300.0,24.4305,24.574,24.4305,24.5535,789300.0
2009-07-13 10:20:00,35.93,36.09,35.89,36.09,347500.0,24.5535,24.6628,24.5262,24.6628,347500.0
2009-07-13 10:30:00,36.09,36.22,36.09,36.17,538000.0,24.6628,24.7517,24.6628,24.7175,538000.0
2009-07-13 10:40:00,36.18,36.23,36.03,36.08,804600.0,24.7243,24.7585,24.6218,24.656,804600.0
2009-07-13 10:50:00,36.08,36.26,36.05,36.23,404100.0,24.656,24.779,24.6355,24.7585,404100.0
2009-07-13 11:00:00,36.23,36.28,36.1,36.11,673500.0,24.7585,24.7927,24.6697,24.6765,673500.0
2009-07-13 11:10:00,36.11,36.2,36.1,36.18,398100.0,24.6765,24.738,24.6697,24.7243,398100.0
2009-07-13 11:20:00,36.17,36.21,36.12,36.19,288800.0,24.7175,24.7448,24.6833,24.7312,288800.0
2009-07-13 11:30:00,36.19,36.44,36.18,36.38,533400.0,24.7312,24.902,24.7243,24.861,533400.0
2009-07-13 11:40:00,36.38,36.56,36.36,36.53,704100.0,24.861,24.984,24.8473,24.9635,704100.0
2009-07-13 11:50:00,36.53,36.59,36.52,36.55,1106300.0,24.9635,25.0045,24.9567,24.9772,1106300.0
2009-07-13 12:00:00,36.56,36.63,36.53,36.55,420500.0,24.984,25.0319,24.9635,24.9772,420500.0
2009-07-13 12:10:00,36.55,36.59,36.53,36.59,182200.0,24.9772,25.0045,24.9635,25.0045,182200.0
2009-07-13 12:20:00,36.58,36.59,36.51,36.56,172400.0,24.9977,25.0045,24.9498,24.984,172400.0
2009-07-13 12:30:00,36.56,36.58,36.49,36.55,373100.0,24.984,24.9977,24.9362,24.9772,373100.0
2009-07-13 12:40:00,36.56,36.66,36.54,36.66,1028300.0,24.984,25.0524,24.9703,25.0524,1028300.0
2009-07-13 12:50:00,36.66,36.66,36.29,36.52,114500.0,25.0524,25.0524,24.7995,24.9567,114500.0
2009-07-13 13:00:00,36.53,36.6,36.51,36.6,266800.0,24.9635,25.0113,24.9498,25.0113,266800.0
2009-07-13 13:10:00,36.59,36.64,36.55,36.61,334800.0,25.0045,25.0387,24.9772,25.0182,334800.0
2009-07-13 13:20:00,36.6,36.65,36.59,36.65,408900.0,25.0113,25.0455,25.0045,25.0455,408900.0
2009-07-13 13:30:00,36.66,36.66,36.58,36.62,427000.0,25.0524,25.0524,24.9977,25.025,427000.0
2009-07-13 13:40:00,36.62,36.63,36.57,36.59,622500.0,25.025,25.0319,24.9908,25.0045,622500.0
2009-07-13 13:50:00,36.59,36.63,36.55,36.58,313700.0,25.0045,25.0319,24.9772,24.9977,313700.0
2009-07-13 14:00:00,36.59,36.62,36.55,36.56,246600.0,25.0045,25.025,24.9772,24.984,246600.0
2009-07-13 14:10:00,36.56,36.63,36.56,36.6,195100.0,24.984,25.0319,24.984,25.0113,195100.0
2009-07-13 14:20:00,36.61,36.69,36.6,36.66,421600.0,25.0182,25.0729,25.0113,25.0524,421600.0
2009-07-13 14:30:00,36.66,36.7,36.6,36.66,271900.0,25.0524,25.0797,25.0113,25.0524,271900.0
2009-07-13 14:40:00,36.66,36.67,36.61,36.66,186400.0,25.0524,25.0592,25.0182,25.0524,186400.0
2009-07-13 14:50:00,36.66,36.74,36.63,36.68,335500.0,25.0524,25.107,25.0319,25.066,335500.0
2009-07-13 15:00:00,36.68,36.73,36.65,36.68,374300.0,25.066,25.1002,25.0455,25.066,374300.0
2009-07-13 15:10:00,36.68,36.76,36.67,36.7,485700.0,25.066,25.1207,25.0592,25.0797,485700.0
2009-07-13 15:20:00,36.7,36.72,36.63,36.64,581500.0,25.0797,25.0934,25.0319,25.0387,581500.0
2009-07-13 15:30:00,36.63,36.91,36.62,36.71,1341100.0,25.0319,25.2232,25.025,25.0865,1341100.0
2009-07-13 15:40:00,36.72,36.84,36.69,36.7,1149600.0,25.0934,25.1754,25.0729,25.0797,1149600.0
2009-07-13 15:50:00,36.7,36.83,36.66,36.68,2350100.0,25.0797,25.1685,25.0524,25.066,2350100.0
2009-07-14 09:30:00,37.38,37.53,37.27,37.36,1776700.0,25.5444,25.6469,25.4692,25.5307,1776700.0
2009-07-14 09:40:00,37.35,37.42,37.22,37.31,785400.0,25.5239,25.5717,25.435,25.4965,785400.0
2009-07-14 09:50:00,37.31,37.35,37.16,37.2,771400.0,25.4965,25.5239,25.394,25.4214,771400.0
2009-07-14 10:00:00,37.2,37.43,37.17,37.37,587500.0,25.4214,25.5785,25.4009,25.5375,587500.0
2009-07-14 10:10:00,37.37,37.39,37.23,37.26,425400.0,25.5375,25.5512,25.4419,25.4624,425400.0
2009-07-14 10:20:00,37.27,37.29,37.17,37.29,479800.0,25.4692,25.4829,25.4009,25.4829,479800.0
2009-07-14 10:30:00,37.29,37.35,37.12,37.15,398500.0,25.4829,25.5239,25.3667,25.3872,398500.0
2009-07-14 10:40:00,37.14,37.18,37.05,37.07,374900.0,25.3804,25.4077,25.3189,25.3325,374900.0
2009-07-14 10:50:00,37.07,37.12,37.04,37.1,569400.0,25.3325,25.3667,25.312,25.353,569400.0
2009-07-14 11:00:00,37.1,37.25,37.09,37.21,194200.0,25.353,25.4555,25.3462,25.4282,194200.0
2009-07-14 11:10:00,37.21,37.27,37.18,37.24,196700.0,25.4282,25.4692,25.4077,25.4487,196700.0
2009-07-14 11:20:00,37.24,37.32,37.22,37.28,154500.0,25.4487,25.5034,25.435,25.476,154500.0
2009-07-14 11:30:00,37.28,37.35,37.25,37.35,281200.0,25.476,25.5239,25.4555,25.5239,281200.0
2009-07-14 11:40:00,37.35,37.37,37.31,37.35,241500.0,25.5239,25.5375,25.4965,25.5239,241500.0
2009-07-14 11:50:00,37.35,37.38,37.31,37.31,144100.0,25.5239,25.5444,25.4965,25.4965,144100.0
2009-07-14 12:00:00,37.31,37.37,37.28,37.34,73300.0,25.4965,25.5375,25.476,25.517,73300.0
2009-07-14 12:10:00,37.34,37.37,37.31,37.33,216500.0,25.517,25.5375,25.4965,25.5102,216500.0
2009-07-14 12:20:00,37.32,37.33,37.23,37.32,201100.0,25.5034,25.5102,25.4419,25.5034,201100.0
2009-07-14 12:30:00,37.32,37.35,37.29,37.32,132500.0,25.5034,25.5239,25.4829,25.5034,132500.0
2009-07-14 12:40:00,37.33,37.38,37.29,37.34,176000.0,25.5102,25.5444,25.4829,25.517,176000.0
2009-07-14 12:50:00,37.34,37.37,37.2,37.27,120900.0,25.517,25.5375,25.4214,25.4692,120900.0
2009-07-14 13:00:00,37.27,37.39,37.27,37.29,153300.0,25.4692,25.5512,25.4692,25.4829,153300.0
2009-07-14 13:10:00,37.28,37.33,37.22,37.23,108200.0,25.476,25.5102,25.435,25.4419,108200.0
2009-07-14 13:20:00,37.23,37.32,37.23,37.31,64200.0,25.4419,25.5034,25.4419,25.4965,64200.0
2009-07-14 13:30:00,37.31,37.36,37.29,37.3,73800.0,25.4965,25.5307,25.4829,25.4897,73800.0
2009-07-14 13:40:00,37.3,37.38,37.29,37.33,170600.0,25.4897,25.5444,25.4829,25.5102,170600.0
2009-07-14 13:50:00,37.33,37.35,37.27,37.3,140000.0,25.5102,25.5239,25.4692,25.4897,140000.0
2009-07-14 14:00:00,37.3,37.3,37.2,37.28,131800.0,25.4897,25.4897,25.4214,25.476,131800.0
2009-07-14 14:10:00,37.27,37.34,37.25,37.27,142800.0,25.4692,25.517,25.4555,25.4692,142800.0
2009-07-14 14:20:00,37.27,37.29,37.22,37.25,188500.0,25.4692,25.4829,25.435,25.4555,188500.0
2009-07-14 14:30:00,37.25,37.4,37.22,37.36,638100.0,25.4555,25.558,25.435,25.5307,638100.0
2009-07-14 14:40:00,37.36,37.44,37.3,37.38,347300.0,25.5307,25.5854,25.4897,25.5444,347300.0
2009-07-14 14:50:00,37.39,37.4,37.34,37.39,229900.0,25.5512,25.558,25.517,25.5512,229900.0
2009-07-14 15:00:00,37.39,37.42,37.35,37.37,189800.0,25.5512,25.5717,25.5239,25.5375,189800.0
2009-07-14 15:10:00,37.37,37.42,37.35,37.37,190100.0,25.5375,25.5717,25.5239,25.5375,190100.0
2009-07-14 15:20:00,37.37,37.42,37.35,37.4,123800.0,25.5375,25.5717,25.5239,25.558,123800.0
2009-07-14 15:30:00,37.39,37.41,37.37,37.4,179000.0,25.5512,25.5649,25.5375,25.558,179000.0
2009-07-14 15:40:00,37.4,37.45,37.3,37.34,967000.0,25.558,25.5922,25.4897,25.517,967000.0
2009-07-14 15:50:00,37.34,37.43,37.33,37.41,1462100.0,25.517,25.5785,25.5102,25.5649,1462100.0
2009-07-15 09:30:00,38.29,38.37,38.2,38.3,1399700.0,26.1662,26.2209,26.1047,26.1731,1399700.0
2009-07-15 09:40:00,38.3,38.45,38.3,38.4,2015900.0,26.1731,26.2756,26.1731,26.2414,2015900.0
2009-07-15 09:50:00,38.41,38.43,38.34,38.37,845900.0,26.2483,26.2619,26.2004,26.2209,845900.0
2009-07-15 10:00:00,38.37,38.48,38.37,38.47,570100.0,26.2209,26.2961,26.2209,26.2893,570100.0
2009-07-15 10:10:00,38.47,38.49,38.42,38.44,500600.0,26.2893,26.3029,26.2551,26.2688,500600.0
2009-07-15 10:20:00,38.43,38.54,38.42,38.54,388000.0,26.2619,26.3371,26.2551,26.3371,388000.0
2009-07-15 10:30:00,38.53,38.65,38.53,38.63,773700.0,26.3303,26.4123,26.3303,26.3986,773700.0
2009-07-15 10:40:00,38.63,38.63,38.4,38.56,363500.0,26.3986,26.3986,26.2414,26.3508,363500.0
2009-07-15 10:50:00,38.56,38.6,38.4,38.57,299400.0,26.3508,26.3781,26.2414,26.3576,299400.0
2009-07-15 11:00:00,38.58,38.65,38.58,38.64,458900.0,26.3644,26.4123,26.3644,26.4054,458900.0
2009-07-15 11:10:00,38.65,38.71,38.62,38.7,309400.0,26.4123,26.4533,26.3918,26.4464,309400.0
2009-07-15 11:20:00,38.7,38.78,38.69,38.74,721800.0,26.4464,26.5011,26.4396,26.4738,721800.0
2009-07-15 11:30:00,38.75,38.83,38.64,38.79,1106700.0,26.4806,26.5353,26.4054,26.5079,1106700.0
2009-07-15 11:40:00,38.79,38.81,38.68,38.7,347800.0,26.5079,26.5216,26.4328,26.4464,347800.0
2009-07-15 11:50:00,38.69,38.76,38.69,38.7,311400.0,26.4396,26.4874,26.4396,26.4464,311400.0
2009-07-15 12:00:00,38.7,38.72,38.65,38.67,261300.0,26.4464,26.4601,26.4123,26.4259,261300.0
2009-07-15 12:10:00,38.66,38.71,38.65,38.67,398100.0,26.4191,26.4533,26.4123,26.4259,398100.0
2009-07-15 12:20:00,38.67,38.7,38.66,38.68,98100.0,26.4259,26.4464,26.4191,26.4328,98100.0
2009-07-15 12:30:00,38.69,38.79,38.68,38.78,206600.0,26.4396,26.5079,26.4328,26.5011,206600.0
2009-07-15 12:40:00,38.75,38.77,38.74,38.76,81600.0,26.4806,26.4943,26.4738,26.4874,81600.0
2009-07-15 12:50:00,38.76,38.79,38.74,38.76,136500.0,26.4874,26.5079,26.4738,26.4874,136500.0
2009-07-15 13:00:00,38.76,38.8,38.76,38.78,84200.0,26.4874,26.5148,26.4874,26.5011,84200.0
2009-07-15 13:10:00,38.79,38.8,38.73,38.74,270500.0,26.5079,26.5148,26.4669,26.4738,270500.0
2009-07-15 13:20:00,38.74,38.76,38.73,38.75,205900.0,26.4738,26.4874,26.4669,26.4806,205900.0
2009-07-15 13:30:00,38.75,38.78,38.7,38.74,267200.0,26.4806,26.5011,26.4464,26.4738,267200.0
2009-07-15 13:40:00,38.74,38.76,38.72,38.74,271400.0,26.4738,26.4874,26.4601,26.4738,271400.0
2009-07-15 13:50:00,38.74,38.78,38.71,38.75,523300.0,26.4738,26.5011,26.4533,26.4806,523300.0
2009-07-15 14:00:00,38.74,38.86,38.69,38.84,976000.0,26.4738,26.5558,26.4396,26.5421,976000.0
2009-07-15 14:10:00,38.84,38.86,38.79,38.81,456100.0,26.5421,26.5558,26.5079,26.5216,456100.0
2009-07-15 14:20:00,38.81,38.88,38.78,38.82,541000.0,26.5216,26.5694,26.5011,26.5284,541000.0
2009-07-15 14:30:00,38.83,38.94,38.83,38.89,846800.0,26.5353,26.6104,26.5353,26.5763,846800.0
2009-07-15 14:40:00,38.9,39.06,38.88,39.04,1238800.0,26.5831,26.6924,26.5694,26.6788,1238800.0
2009-07-15 14:50:00,39.04,39.05,38.99,39.04,893900.0,26.6788,26.6856,26.6446,26.6788,893900.0
2009-07-15 15:00:00,39.05,39.1,39.01,39.1,739100.0,26.6856,26.7198,26.6583,26.7198,739100.0
2009-07-15 15:10:00,39.09,39.14,39.03,39.07,1319200.0,26.7129,26.7471,26.6719,26.6993,1319200.0
2009-07-15 15:20:00,39.07,39.09,38.9,38.9,853500.0,26.6993,26.7129,26.5831,26.5831,853500.0
2009-07-15 15:30:00,38.9,38.93,38.85,38.91,849900.0,26.5831,26.6036,26.5489,26.5899,849900.0
2009-07-15 15:40:00,38.92,38.96,38.84,38.9,1157100.0,26.5968,26.6241,26.5421,26.5831,1157100.0
2009-07-15 15:50:00,38.9,39.03,38.88,39.0,3021600.0,26.5831,26.6719,26.5694,26.6514,3021600.0
2009-07-16 09:30:00,38.49,38.67,38.43,38.64,1213100.0,26.3029,26.4259,26.2619,26.4054,1213100.0
2009-07-16 09:40:00,38.65,38.75,38.63,38.67,655200.0,26.4123,26.4806,26.3986,26.4259,655200.0
2009-07-16 09:50:00,38.67,38.74,38.63,38.66,705200.0,26.4259,26.4738,26.3986,26.4191,705200.0
2009-07-16 10:00:00,38.65,38.65,38.33,38.43,1626600.0,26.4123,26.4123,26.1936,26.2619,1626600.0
2009-07-16 10:10:00,38.43,38.54,38.38,38.41,561500.0,26.2619,26.3371,26.2277,26.2483,561500.0
2009-07-16 10:20:00,38.42,38.58,38.39,38.53,653600.0,26.2551,26.3644,26.2346,26.3303,653600.0
2009-07-16 10:30:00,38.52,38.6,38.51,38.54,176100.0,26.3234,26.3781,26.3166,26.3371,176100.0
2009-07-16 10:40:00,38.53,38.62,38.52,38.57,440300.0,26.3303,26.3918,26.3234,26.3576,440300.0
2009-07-16 10:50:00,38.57,38.61,38.49,38.51,217200.0,26.3576,26.3849,26.3029,26.3166,217200.0
2009-07-16 11:00:00,38.52,38.58,38.47,38.5,351600.0,26.3234,26.3644,26.2893,26.3098,351600.0
2009-07-16 11:10:00,38.5,38.52,38.4,38.47,654000.0,26.3098,26.3234,26.2414,26.2893,654000.0
2009-07-16 11:20:00,38.47,38.54,38.46,38.47,470200.0,26.2893,26.3371,26.2824,26.2893,470200.0
2009-07-16 11:30:00,38.47,38.49,38.38,38.48,249700.0,26.2893,26.3029,26.2277,26.2961,249700.0
2009-07-16 11:40:00,38.48,38.53,38.45,38.46,188300.0,26.2961,26.3303,26.2756,26.2824,188300.0
2009-07-16 11:50:00,38.46,38.61,38.44,38.61,218300.0,26.2824,26.3849,26.2688,26.3849,218300.0
2009-07-16 12:00:00,38.61,38.62,38.56,38.57,252900.0,26.3849,26.3918,26.3508,26.3576,252900.0
2009-07-16 12:10:00,38.56,38.62,38.54,38.57,109200.0,26.3508,26.3918,26.3371,26.3576,109200.0
2009-07-16 12:20:00,38.57,38.6,38.55,38.58,215400.0,26.3576,26.3781,26.3439,26.3644,215400.0
2009-07-16 12:30:00,38.58,38.61,38.52,38.56,168800.0,26.3644,26.3849,26.3234,26.3508,168800.0
2009-07-16 12:40:00,38.56,38.6,38.54,38.58,93100.0,26.3508,26.3781,26.3371,26.3644,93100.0
2009-07-16 12:50:00,38.58,38.59,38.51,38.53,154100.0,26.3644,26.3713,26.3166,26.3303,154100.0
2009-07-16 13:00:00,38.53,38.55,38.5,38.5,103000.0,26.3303,26.3439,26.3098,26.3098,103000.0
2009-07-16 13:10:00,38.5,38.55,38.48,38.52,110500.0,26.3098,26.3439,26.2961,26.3234,110500.0
2009-07-16 13:20:00,38.51,38.53,38.5,38.51,121500.0,26.3166,26.3303,26.3098,26.3166,121500.0
2009-07-16 13:30:00,38.5,38.53,38.47,38.53,185700.0,26.3098,26.3303,26.2893,26.3303,185700.0
2009-07-16 13:40:00,38.53,38.64,38.53,38.63,313500.0,26.3303,26.4054,26.3303,26.3986,313500.0
2009-07-16 13:50:00,38.63,38.7,38.6,38.7,269400.0,26.3986,26.4464,26.3781,26.4464,269400.0
2009-07-16 14:00:00,38.69,38.74,38.62,38.73,697300.0,26.4396,26.4738,26.3918,26.4669,697300.0
2009-07-16 14:10:00,38.74,38.82,38.71,38.81,685700.0,26.4738,26.5284,26.4533,26.5216,685700.0
2009-07-16 14:20:00,38.8,38.89,38.79,38.87,661800.0,26.5148,26.5763,26.5079,26.5626,661800.0
2009-07-16 14:30:00,38.88,38.94,38.85,38.94,482300.0,26.5694,26.6104,26.5489,26.6104,482300.0
2009-07-16 14:40:00,38.94,38.95,38.86,38.93,529500.0,26.6104,26.6173,26.5558,26.6036,529500.0
2009-07-16 14:50:00,38.93,38.94,38.84,38.84,537700.0,26.6036,26.6104,26.5421,26.5421,537700.0
2009-07-16 15:00:00,38.85,38.85,38.73,38.79,552200.0,26.5489,26.5489,26.4669,26.5079,552200.0
2009-07-16 15:10:00,38.78,38.85,38.78,38.84,582300.0,26.5011,26.5489,26.5011,26.5421,582300.0
2009-07-16 15:20:00,38.84,38.88,38.79,38.86,662600.0,26.5421,26.5694,26.5079,26.5558,662600.0
2009-07-16 15:30:00,38.86,38.97,38.83,38.96,524800.0,26.5558,26.6309,26.5353,26.6241,524800.0
2009-07-16 15:40:00,38.95,39.03,38.95,38.96,796600.0,26.6173,26.6719,26.6173,26.6241,796600.0
2009-07-16 15:50:00,38.95,38.97,38.75,38.77,1554500.0,26.6173,26.6309,26.4806,26.4943,1554500.0
2009-07-17 09:30:00,39.12,39.22,38.95,38.96,999400.0,26.7334,26.8018,26.6173,26.6241,999400.0
2009-07-17 09:40:00,38.95,39.17,38.94,39.06,666600.0,26.6173,26.7676,26.6104,26.6924,666600.0
2009-07-17 09:50:00,39.07,39.15,38.97,39.13,544500.0,26.6993,26.7539,26.6309,26.7403,544500.0
2009-07-17 10:00:00,39.12,39.18,38.99,39.15,518100.0,26.7334,26.7744,26.6446,26.7539,518100.0
2009-07-17 10:10:00,39.16,39.2,39.07,39.17,411800.0,26.7608,26.7881,26.6993,26.7676,411800.0
2009-07-17 10:20:00,39.18,39.29,39.05,39.27,479200.0,26.7744,26.8496,26.6856,26.8359,479200.0
2009-07-17 10:30:00,39.27,39.4,39.27,39.36,859600.0,26.8359,26.9248,26.8359,26.8975,859600.0
2009-07-17 10:40:00,39.36,39.39,39.27,39.27,442100.0,26.8975,26.918,26.8359,26.8359,442100.0
2009-07-17 10:50:00,39.27,39.29,39.18,39.21,450400.0,26.8359,26.8496,26.7744,26.7949,450400.0
2009-07-17 11:00:00,39.19,39.26,39.15,39.22,247900.0,26.7813,26.8291,26.7539,26.8018,247900.0
2009-07-17 11:10:00,39.22,39.23,39.16,39.17,384100.0,26.8018,26.8086,26.7608,26.7676,384100.0
2009-07-17 11:20:00,39.17,39.3,39.16,39.29,358400.0,26.7676,26.8564,26.7608,26.8496,358400.0
2009-07-17 11:30:00,39.29,39.29,39.19,39.23,140900.0,26.8496,26.8496,26.7813,26.8086,140900.0
2009-07-17 11:40:00,39.22,39.26,39.17,39.24,220500.0,26.8018,26.8291,26.7676,26.8154,220500.0
2009-07-17 11:50:00,39.24,39.25,39.18,39.21,139400.0,26.8154,26.8223,26.7744,26.7949,139400.0
2009-07-17 12:00:00,39.2,39.32,39.2,39.27,137600.0,26.7881,26.8701,26.7881,26.8359,137600.0
2009-07-17 12:10:00,39.27,39.31,39.2,39.3,153800.0,26.8359,26.8633,26.7881,26.8564,153800.0
2009-07-17 12:20:00,39.3,39.32,39.23,39.26,180000.0,26.8564,26.8701,26.8086,26.8291,180000.0
2009-07-17 12:30:00,39.26,39.31,39.22,39.3,101600.0,26.8291,26.8633,26.8018,26.8564,101600.0
2009-07-17 12:40:00,39.31,39.35,39.29,39.33,212200.0,26.8633,26.8906,26.8496,26.877,212200.0
2009-07-17 12:50:00,39.33,39.35,39.28,39.32,180000.0,26.877,26.8906,26.8428,26.8701,180000.0
2009-07-17 13:00:00,39.32,39.33,39.3,39.32,91900.0,26.8701,26.877,26.8564,26.8701,91900.0
2009-07-17 13:10:00,39.32,39.33,39.29,39.32,184400.0,26.8701,26.877,26.8496,26.8701,184400.0
2009-07-17 13:20:00,39.31,39.36,39.31,39.36,157400.0,26.8633,26.8975,26.8633,26.8975,157400.0
2009-07-17 13:30:00,39.36,39.47,39.35,39.43,362600.0,26.8975,26.9726,26.8906,26.9453,362600.0
2009-07-17 13:40:00,39.43,39.49,39.42,39.48,212100.0,26.9453,26.9863,26.9385,26.9795,212100.0
2009-07-17 13:50:00,39.48,39.49,39.41,39.41,279500.0,26.9795,26.9863,26.9316,26.9316,279500.0
2009-07-17 14:00:00,39.4,39.45,39.38,39.42,309600.0,26.9248,26.959,26.9111,26.9385,309600.0
2009-07-17 14:10:00,39.43,39.43,39.36,39.37,160900.0,26.9453,26.9453,26.8975,26.9043,160900.0
2009-07-17 14:20:00,39.36,39.43,39.36,39.42,192800.0,26.8975,26.9453,26.8975,26.9385,192800.0
2009-07-17 14:30:00,39.42,39.44,39.39,39.42,116500.0,26.9385,26.9521,26.918,26.9385,116500.0
2009-07-17 14:40:00,39.42,39.47,39.4,39.42,305500.0,26.9385,26.9726,26.9248,26.9385,305500.0
2009-07-17 14:50:00,39.42,39.45,39.37,39.39,294600.0,26.9385,26.959,26.9043,26.918,294600.0
2009-07-17 15:00:00,39.39,39.41,39.35,39.39,236700.0,26.918,26.9316,26.8906,26.918,236700.0
2009-07-17 15:10:00,39.4,39.4,39.31,39.31,264900.0,26.9248,26.9248,26.8633,26.8633,264900.0
2009-07-17 15:20:00,39.32,39.35,39.3,39.3,339600.0,26.8701,26.8906,26.8564,26.8564,339600.0
2009-07-17 15:30:00,39.29,39.29,39.18,39.22,843700.0,26.8496,26.8496,26.7744,26.8018,843700.0
2009-07-17 15:40:00,39.22,39.3,39.21,39.27,841500.0,26.8018,26.8564,26.7949,26.8359,841500.0
2009-07-17 15:50:00,39.27,39.44,39.26,39.32,2625200.0,26.8359,26.9521,26.8291,26.8701,2625200.0
2009-07-20 09:30:00,40.73,40.86,40.63,40.83,2361500.0,27.8337,27.9225,27.7653,27.902,2361500.0
2009-07-20 09:40:00,40.83,40.92,40.71,40.81,1702000.0,27.902,27.9635,27.82,27.8883,1702000.0
2009-07-20 09:50:00,40.82,40.87,40.73,40.84,926900.0,27.8952,27.9293,27.8337,27.9088,926900.0
2009-07-20 10:00:00,40.84,41.01,40.78,40.79,1696100.0,27.9088,28.025,27.8678,27.8747,1696100.0
2009-07-20 10:10:00,40.79,40.9,40.72,40.85,727600.0,27.8747,27.9498,27.8268,27.9157,727600.0
2009-07-20 10:20:00,40.85,40.87,40.73,40.77,582400.0,27.9157,27.9293,27.8337,27.861,582400.0
2009-07-20 10:30:00,40.77,40.78,40.59,40.65,596000.0,27.861,27.8678,27.738,27.779,596000.0
2009-07-20 10:40:00,40.66,40.74,40.6,40.61,642200.0,27.7858,27.8405,27.7448,27.7517,642200.0
2009-07-20 10:50:00,40.6,40.63,40.53,40.57,1329100.0,27.7448,27.7653,27.697,27.7243,1329100.0
2009-07-20 11:00:00,40.57,40.64,40.52,40.53,813200.0,27.7243,27.7722,27.6902,27.697,813200.0
2009-07-20 11:10:00,40.53,40.72,40.52,40.69,736800.0,27.697,27.8268,27.6902,27.8063,736800.0
2009-07-20 11:20:00,40.7,40.7,40.61,40.67,354200.0,27.8132,27.8132,27.7517,27.7927,354200.0
2009-07-20 11:30:00,40.67,40.72,40.64,40.66,413300.0,27.7927,27.8268,27.7722,27.7858,413300.0
2009-07-20 11:40:00,40.65,40.66,40.6,40.6,553300.0,27.779,27.7858,27.7448,27.7448,553300.0
2009-07-20 11:50:00,40.6,40.62,40.54,40.56,719400.0,27.7448,27.7585,27.7038,27.7175,719400.0
2009-07-20 12:00:00,40.56,40.73,40.56,40.7,325200.0,27.7175,27.8337,27.7175,27.8132,325200.0
2009-07-20 12:10:00,40.7,40.76,40.66,40.76,326700.0,27.8132,27.8542,27.7858,27.8542,326700.0
2009-07-20 12:20:00,40.76,40.77,40.7,40.74,260700.0,27.8542,27.861,27.8132,27.8405,260700.0
2009-07-20 12:30:00,40.74,40.83,40.74,40.81,393700.0,27.8405,27.902,27.8405,27.8883,393700.0
2009-07-20 12:40:00,40.82,40.84,40.78,40.79,422800.0,27.8952,27.9088,27.8678,27.8747,422800.0
2009-07-20 12:50:00,40.78,40.83,40.75,40.75,396300.0,27.8678,27.902,27.8473,27.8473,396300.0
2009-07-20 13:00:00,40.75,40.79,40.74,40.77,257400.0,27.8473,27.8747,27.8405,27.861,257400.0
2009-07-20 13:10:00,40.78,40.78,40.7,40.73,322000.0,27.8678,27.8678,27.8132,27.8337,322000.0
2009-07-20 13:20:00,40.72,40.74,40.66,40.68,562900.0,27.8268,27.8405,27.7858,27.7995,562900.0
2009-07-20 13:30:00,40.68,40.74,40.61,40.66,328800.0,27.7995,27.8405,27.7517,27.7858,328800.0
2009-07-20 13:40:00,40.65,40.78,40.65,40.75,304600.0,27.779,27.8678,27.779,27.8473,304600.0
2009-07-20 13:50:00,40.75,40.8,40.7,40.79,414800.0,27.8473,27.8815,27.8132,27.8747,414800.0
2009-07-20 14:00:00,40.79,40.81,40.7,40.74,335700.0,27.8747,27.8883,27.8132,27.8405,335700.0
2009-07-20 14:10:00,40.74,40.82,40.73,40.8,397400.0,27.8405,27.8952,27.8337,27.8815,397400.0
2009-07-20 14:20:00,40.81,40.81,40.66,40.71,369700.0,27.8883,27.8883,27.7858,27.82,369700.0
2009-07-20 14:30:00,40.7,40.8,40.7,40.75,424900.0,27.8132,27.8815,27.8132,27.8473,424900.0
2009-07-20 14:40:00,40.74,40.83,40.74,40.77,568000.0,27.8405,27.902,27.8405,27.861,568000.0
2009-07-20 14:50:00,40.76,40.81,40.74,40.74,379500.0,27.8542,27.8883,27.8405,27.8405,379500.0
2009-07-20 15:00:00,40.74,40.92,40.72,40.87,666800.0,27.8405,27.9635,27.8268,27.9293,666800.0
2009-07-20 15:10:00,40.88,40.94,40.84,40.84,587000.0,27.9362,27.9772,27.9088,27.9088,587000.0
2009-07-20 15:20:00,40.85,40.86,40.81,40.82,446900.0,27.9157,27.9225,27.8883,27.8952,446900.0
2009-07-20 15:30:00,40.81,40.83,40.75,40.83,624700.0,27.8883,27.902,27.8473,27.902,624700.0
2009-07-20 15:40:00,40.83,40.88,40.75,40.78,1067400.0,27.902,27.9362,27.8473,27.8678,1067400.0
2009-07-20 15:50:00,40.78,40.92,40.75,40.9,2618700.0,27.8678,27.9635,27.8473,27.9498,2618700.0
2009-07-21 09:30:00,40.97,41.02,40.84,40.92,1114800.0,27.9977,28.0318,27.9088,27.9635,1114800.0
2009-07-21 09:40:00,40.91,40.92,40.63,40.74,1085400.0,27.9567,27.9635,27.7653,27.8405,1085400.0
2009-07-21 09:50:00,40.74,40.77,40.62,40.72,553800.0,27.8405,27.861,27.7585,27.8268,553800.0
2009-07-21 10:00:00,40.72,40.79,40.56,40.57,975400.0,27.8268,27.8747,27.7175,27.7243,975400.0
2009-07-21 10:10:00,40.57,40.57,40.41,40.57,1239000.0,27.7243,27.7243,27.615,27.7243,1239000.0
2009-07-21 10:20:00,40.57,40.72,40.56,40.69,1307800.0,27.7243,27.8268,27.7175,27.8063,1307800.0
2009-07-21 10:30:00,40.69,40.88,40.68,40.84,598400.0,27.8063,27.9362,27.7995,27.9088,598400.0
2009-07-21 10:40:00,40.84,40.85,40.68,40.71,406100.0,27.9088,27.9157,27.7995,27.82,406100.0
2009-07-21 10:50:00,40.71,40.79,40.64,40.77,359300.0,27.82,27.8747,27.7722,27.861,359300.0
2009-07-21 11:00:00,40.77,40.79,40.66,40.73,286500.0,27.861,27.8747,27.7858,27.8337,286500.0
2009-07-21 11:10:00,40.73,40.74,40.59,40.66,427000.0,27.8337,27.8405,27.738,27.7858,427000.0
2009-07-21 11:20:00,40.67,40.71,40.64,40.65,186400.0,27.7927,27.82,27.7722,27.779,186400.0
2009-07-21 11:30:00,40.65,40.66,40.54,40.57,350900.0,27.779,27.7858,27.7038,27.7243,350900.0
2009-07-21 11:40:00,40.57,40.58,40.42,40.43,338800.0,27.7243,27.7312,27.6218,27.6287,338800.0
2009-07-21 11:50:00,40.42,40.44,40.18,40.2,865800.0,27.6218,27.6355,27.4578,27.4715,865800.0
2009-07-21 12:00:00,40.19,40.25,40.16,40.25,542200.0,27.4646,27.5057,27.4441,27.5057,542200.0
2009-07-21 12:10:00,40.25,40.31,40.23,40.31,297100.0,27.5057,27.5467,27.492,27.5467,297100.0
2009-07-21 12:20:00,40.3,40.32,40.18,40.27,256900.0,27.5398,27.5535,27.4578,27.5193,256900.0
2009-07-21 12:30:00,40.28,40.34,40.17,40.31,289400.0,27.5262,27.5672,27.451,27.5467,289400.0
2009-07-21 12:40:00,40.31,40.31,40.23,40.23,160000.0,27.5467,27.5467,27.492,27.492,160000.0
2009-07-21 12:50:00,40.23,40.24,40.12,40.14,404600.0,27.492,27.4988,27.4168,27.4305,404600.0
2009-07-21 13:00:00,40.13,40.16,40.07,40.11,338200.0,27.4236,27.4441,27.3826,27.41,338200.0
2009-07-21 13:10:00,40.11,40.19,40.07,40.18,178300.0,27.41,27.4646,27.3826,27.4578,178300.0
2009-07-21 13:20:00,40.19,40.3,40.15,40.29,320100.0,27.4646,27.5398,27.4373,27.533,320100.0
2009-07-21 13:30:00,40.29,40.33,40.19,40.21,265200.0,27.533,27.5603,27.4646,27.4783,265200.0
2009-07-21 13:40:00,40.21,40.33,40.2,40.31,193700.0,27.4783,27.5603,27.4715,27.5467,193700.0
2009-07-21 13:50:00,40.3,40.32,40.21,40.25,264900.0,27.5398,27.5535,27.4783,27.5057,264900.0
2009-07-21 14:00:00,40.24,40.34,40.24,40.29,286100.0,27.4988,27.5672,27.4988,27.533,286100.0
2009-07-21 14:10:00,40.29,40.43,40.29,40.35,179800.0,27.533,27.6287,27.533,27.574,179800.0
2009-07-21 14:20:00,40.36,40.38,40.3,40.34,184200.0,27.5808,27.5945,27.5398,27.5672,184200.0
2009-07-21 14:30:00,40.32,40.43,40.28,40.39,158500.0,27.5535,27.6287,27.5262,27.6013,158500.0
2009-07-21 14:40:00,40.38,40.44,40.35,40.42,154700.0,27.5945,27.6355,27.574,27.6218,154700.0
2009-07-21 14:50:00,40.42,40.53,40.42,40.53,159900.0,27.6218,27.697,27.6218,27.697,159900.0
2009-07-21 15:00:00,40.52,40.55,40.51,40.54,256600.0,27.6902,27.7107,27.6833,27.7038,256600.0
2009-07-21 15:10:00,40.53,40.6,40.5,40.54,320100.0,27.697,27.7448,27.6765,27.7038,320100.0
2009-07-21 15:20:00,40.53,40.61,40.52,40.58,365700.0,27.697,27.7517,27.6902,27.7312,365700.0
2009-07-21 15:30:00,40.58,40.6,40.48,40.57,308300.0,27.7312,27.7448,27.6628,27.7243,308300.0
2009-07-21 15:40:00,40.57,40.6,40.54,40.57,448800.0,27.7243,27.7448,27.7038,27.7243,448800.0
2009-07-21 15:50:00,40.56,40.76,40.56,40.74,2091300.0,27.7175,27.8542,27.7175,27.8405,2091300.0
2009-07-22 09:30:00,40.06,40.34,39.99,40.32,1015500.0,27.3758,27.5672,27.328,27.5535,1015500.0
2009-07-22 09:40:00,40.32,40.4,40.27,40.38,673400.0,27.5535,27.6082,27.5193,27.5945,673400.0
2009-07-22 09:50:00,40.39,40.47,40.29,40.36,739000.0,27.6013,27.656,27.533,27.5808,739000.0
2009-07-22 10:00:00,40.37,40.5,40.37,40.44,526600.0,27.5877,27.6765,27.5877,27.6355,526600.0
2009-07-22 10:10:00,40.44,40.5,40.3,40.3,421800.0,27.6355,27.6765,27.5398,27.5398,421800.0
2009-07-22 10:20:00,40.29,40.36,40.21,40.26,411900.0,27.533,27.5808,27.4783,27.5125,411900.0
2009-07-22 10:30:00,40.26,40.32,40.25,40.27,354900.0,27.5125,27.5535,27.5057,27.5193,354900.0
2009-07-22 10:40:00,40.26,40.34,40.23,40.32,615700.0,27.5125,27.5672,27.492,27.5535,615700.0
2009-07-22 10:50:00,40.31,40.43,40.31,40.41,440800.0,27.5467,27.6287,27.5467,27.615,440800.0
2009-07-22 11:00:00,40.42,40.57,40.3,40.54,853100.0,27.6218,27.7243,27.5398,27.7038,853100.0
2009-07-22 11:10:00,40.55,40.57,40.5,40.52,185500.0,27.7107,27.7243,27.6765,27.6902,185500.0
2009-07-22 11:20:00,40.52,40.52,40.43,40.47,171600.0,27.6902,27.6902,27.6287,27.656,171600.0
2009-07-22 11:30:00,40.46,40.52,40.39,40.39,148100.0,27.6492,27.6902,27.6013,27.6013,148100.0
2009-07-22 11:40:00,40.39,40.44,40.35,40.37,137000.0,27.6013,27.6355,27.574,27.5877,137000.0
2009-07-22 11:50:00,40.36,40.45,40.36,40.44,277300.0,27.5808,27.6423,27.5808,27.6355,277300.0
2009-07-22 12:00:00,40.45,40.52,40.44,40.49,147200.0,27.6423,27.6902,27.6355,27.6697,147200.0
2009-07-22 12:10:00,40.48,40.49,40.42,40.48,201500.0,27.6628,27.6697,27.6218,27.6628,201500.0
2009-07-22 12:20:00,40.48,40.71,40.48,40.7,367400.0,27.6628,27.82,27.6628,27.8132,367400.0
2009-07-22 12:30:00,40.69,40.72,40.62,40.66,210500.0,27.8063,27.8268,27.7585,27.7858,210500.0
2009-07-22 12:40:00,40.66,40.74,40.6,40.7,278800.0,27.7858,27.8405,27.7448,27.8132,278800.0
2009-07-22 12:50:00,40.71,40.74,40.62,40.64,146200.0,27.82,27.8405,27.7585,27.7722,146200.0
2009-07-22 13:00:00,40.65,40.68,40.6,40.67,234500.0,27.779,27.7995,27.7448,27.7927,234500.0
2009-07-22 13:10:00,40.67,40.74,40.64,40.7,100800.0,27.7927,27.8405,27.7722,27.8132,100800.0
2009-07-22 13:20:00,40.7,40.71,40.57,40.6,260000.0,27.8132,27.82,27.7243,27.7448,260000.0
2009-07-22 13:30:00,40.6,40.66,40.54,40.66,260700.0,27.7448,27.7858,27.7038,27.7858,260700.0
2009-07-22 13:40:00,40.66,40.66,40.54,40.6,272400.0,27.7858,27.7858,27.7038,27.7448,272400.0
2009-07-22 13:50:00,40.6,40.65,40.56,40.65,139000.0,27.7448,27.779,27.7175,27.779,139000.0
2009-07-22 14:00:00,40.65,40.67,40.51,40.53,313800.0,27.779,27.7927,27.6833,27.697,313800.0
2009-07-22 14:10:00,40.54,40.62,40.53,40.6,146800.0,27.7038,27.7585,27.697,27.7448,146800.0
2009-07-22 14:20:00,40.6,40.6,40.5,40.54,164800.0,27.7448,27.7448,27.6765,27.7038,164800.0
2009-07-22 14:30:00,40.53,40.59,40.52,40.56,85300.0,27.697,27.738,27.6902,27.7175,85300.0
2009-07-22 14:40:00,40.56,40.6,40.56,40.57,137300.0,27.7175,27.7448,27.7175,27.7243,137300.0
2009-07-22 14:50:00,40.58,40.66,40.55,40.66,237600.0,27.7312,27.7858,27.7107,27.7858,237600.0
2009-07-22 15:00:00,40.65,40.7,40.59,40.61,240900.0,27.779,27.8132,27.738,27.7517,240900.0
2009-07-22 15:10:00,40.61,40.61,40.4,40.45,359800.0,27.7517,27.7517,27.6082,27.6423,359800.0
2009-07-22 15:20:00,40.44,40.48,40.34,40.43,410200.0,27.6355,27.6628,27.5672,27.6287,410200.0
2009-07-22 15:30:00,40.43,40.46,40.39,40.4,275200.0,27.6287,27.6492,27.6013,27.6082,275200.0
2009-07-22 15:40:00,40.41,40.47,40.35,40.37,697900.0,27.615,27.656,27.574,27.5877,697900.0
2009-07-22 15:50:00,40.38,40.51,40.36,40.4,1515900.0,27.5945,27.6833,27.5808,27.6082,1515900.0
2009-07-23 09:30:00,41.14,41.37,41.09,41.35,1893100.0,28.1139,28.271,28.0797,28.2574,1893100.0
2009-07-23 09:40:00,41.34,41.5,41.27,41.47,1000400.0,28.2505,28.3599,28.2027,28.3394,1000400.0
2009-07-23 09:50:00,41.47,41.55,41.38,41.53,789100.0,28.3394,28.394,28.2779,28.3804,789100.0
2009-07-23 10:00:00,41.54,41.7,41.45,41.7,1223000.0,28.3872,28.4965,28.3257,28.4965,1223000.0
2009-07-23 10:10:00,41.7,41.83,41.68,41.81,981400.0,28.4965,28.5854,28.4829,28.5717,981400.0
2009-07-23 10:20:00,41.81,41.84,41.69,41.7,931000.0,28.5717,28.5922,28.4897,28.4965,931000.0
2009-07-23 10:30:00,41.7,42.03,41.69,41.98,1597300.0,28.4965,28.7221,28.4897,28.6879,1597300.0
2009-07-23 10:40:00,41.99,42.03,41.63,41.93,1163200.0,28.6947,28.7221,28.4487,28.6537,1163200.0
2009-07-23 10:50:00,41.93,41.98,41.63,41.98,1532000.0,28.6537,28.6879,28.4487,28.6879,1532000.0
2009-07-23 11:00:00,41.98,42.12,41.97,42.12,1264600.0,28.6879,28.7836,28.681,28.7836,1264600.0
2009-07-23 11:10:00,42.12,42.24,42.08,42.1,1216000.0,28.7836,28.8656,28.7562,28.7699,1216000.0
2009-07-23 11:20:00,42.1,42.15,42.05,42.14,510200.0,28.7699,28.8041,28.7357,28.7972,510200.0
2009-07-23 11:30:00,42.14,42.19,42.09,42.14,545000.0,28.7972,28.8314,28.7631,28.7972,545000.0
2009-07-23 11:40:00,42.14,42.22,42.14,42.2,614600.0,28.7972,28.8519,28.7972,28.8382,614600.0
2009-07-23 11:50:00,42.2,42.2,42.1,42.1,343000.0,28.8382,28.8382,28.7699,28.7699,343000.0
2009-07-23 12:00:00,42.1,42.19,42.09,42.19,351300.0,28.7699,28.8314,28.7631,28.8314,351300.0
2009-07-23 12:10:00,42.19,42.24,42.17,42.23,545500.0,28.8314,28.8656,28.8177,28.8587,545500.0
2009-07-23 12:20:00,42.23,42.24,42.18,42.24,389000.0,28.8587,28.8656,28.8246,28.8656,389000.0
2009-07-23 12:30:00,42.23,42.24,42.16,42.17,257100.0,28.8587,28.8656,28.8109,28.8177,257100.0
2009-07-23 12:40:00,42.18,42.3,42.15,42.27,556100.0,28.8246,28.9066,28.8041,28.8861,556100.0
2009-07-23 12:50:00,42.28,42.3,42.25,42.29,560800.0,28.8929,28.9066,28.8724,28.8997,560800.0
2009-07-23 13:00:00,42.29,42.3,42.2,42.21,212300.0,28.8997,28.9066,28.8382,28.8451,212300.0
2009-07-23 13:10:00,42.21,42.28,42.19,42.26,314000.0,28.8451,28.8929,28.8314,28.8792,314000.0
2009-07-23 13:20:00,42.25,42.32,42.24,42.28,293200.0,28.8724,28.9202,28.8656,28.8929,293200.0
2009-07-23 13:30:00,42.28,42.36,42.24,42.33,282500.0,28.8929,28.9476,28.8656,28.9271,282500.0
2009-07-23 13:40:00,42.33,42.36,42.26,42.26,381100.0,28.9271,28.9476,28.8792,28.8792,381100.0
2009-07-23 13:50:00,42.26,42.31,42.19,42.2,359700.0,28.8792,28.9134,28.8314,28.8382,359700.0
2009-07-23 14:00:00,42.2,42.2,42.05,42.05,610200.0,28.8382,28.8382,28.7357,28.7357,610200.0
2009-07-23 14:10:00,42.06,42.23,42.02,42.22,652200.0,28.7426,28.8587,28.7152,28.8519,652200.0
2009-07-23 14:20:00,42.22,42.25,42.15,42.25,807200.0,28.8519,28.8724,28.8041,28.8724,807200.0
2009-07-23 14:30:00,42.25,42.29,42.23,42.27,443500.0,28.8724,28.8997,28.8587,28.8861,443500.0
2009-07-23 14:40:00,42.27,42.33,42.26,42.32,304600.0,28.8861,28.9271,28.8792,28.9202,304600.0
2009-07-23 14:50:00,42.31,42.34,42.28,42.32,572700.0,28.9134,28.9339,28.8929,28.9202,572700.0
2009-07-23 15:00:00,42.32,42.36,42.3,42.3,345200.0,28.9202,28.9476,28.9066,28.9066,345200.0
2009-07-23 15:10:00,42.31,42.38,42.26,42.33,746400.0,28.9134,28.9612,28.8792,28.9271,746400.0
2009-07-23 15:20:00,42.32,42.38,42.26,42.36,2659600.0,28.9202,28.9612,28.8792,28.9476,2659600.0
2009-07-23 15:30:00,42.37,42.38,42.22,42.23,727600.0,28.9544,28.9612,28.8519,28.8587,727600.0
2009-07-23 15:40:00,42.23,42.26,42.01,42.02,1435200.0,28.8587,28.8792,28.7084,28.7152,1435200.0
2009-07-23 15:50:00,42.03,42.14,41.98,42.08,3088500.0,28.7221,28.7972,28.6879,28.7562,3088500.0
2009-07-24 09:30:00,41.82,42.12,41.78,42.1,1731500.0,28.5785,28.7836,28.5512,28.7699,1731500.0
2009-07-24 09:40:00,42.11,42.27,42.05,42.05,715400.0,28.7767,28.8861,28.7357,28.7357,715400.0
2009-07-24 09:50:00,42.06,42.06,41.79,41.81,628500.0,28.7426,28.7426,28.558,28.5717,628500.0
2009-07-24 10:00:00,41.81,41.95,41.76,41.85,636200.0,28.5717,28.6674,28.5375,28.599,636200.0
2009-07-24 10:10:00,41.84,41.95,41.8,41.88,586600.0,28.5922,28.6674,28.5649,28.6195,586600.0
2009-07-24 10:20:00,41.88,42.03,41.84,42.03,574900.0,28.6195,28.7221,28.5922,28.7221,574900.0
2009-07-24 10:30:00,42.02,42.04,41.85,41.86,261500.0,28.7152,28.7289,28.599,28.6059,261500.0
2009-07-24 10:40:00,41.87,41.91,41.77,41.85,386800.0,28.6127,28.64,28.5444,28.599,386800.0
2009-07-24 10:50:00,41.85,41.85,41.6,41.64,938600.0,28.599,28.599,28.4282,28.4555,938600.0
2009-07-24 11:00:00,41.64,41.76,41.6,41.73,406000.0,28.4555,28.5375,28.4282,28.517,406000.0
2009-07-24 11:10:00,41.73,41.87,41.72,41.85,1216300.0,28.517,28.6127,28.5102,28.599,1216300.0
2009-07-24 11:20:00,41.85,41.95,41.85,41.94,278500.0,28.599,28.6674,28.599,28.6605,278500.0
2009-07-24 11:30:00,41.95,42.0,41.94,42.0,156000.0,28.6674,28.7015,28.6605,28.7015,156000.0
2009-07-24 11:40:00,41.99,41.99,41.87,41.91,188000.0,28.6947,28.6947,28.6127,28.64,188000.0
2009-07-24 11:50:00,41.91,42.0,41.9,41.98,328700.0,28.64,28.7015,28.6332,28.6879,328700.0
2009-07-24 12:00:00,41.98,42.0,41.93,41.97,274100.0,28.6879,28.7015,28.6537,28.681,274100.0
2009-07-24 12:10:00,41.97,41.98,41.92,41.92,251500.0,28.681,28.6879,28.6469,28.6469,251500.0
2009-07-24 12:20:00,41.92,41.98,41.92,41.94,244800.0,28.6469,28.6879,28.6469,28.6605,244800.0
2009-07-24 12:30:00,41.94,41.96,41.92,41.94,162400.0,28.6605,28.6742,28.6469,28.6605,162400.0
2009-07-24 12:40:00,41.95,41.95,41.92,41.95,228100.0,28.6674,28.6674,28.6469,28.6674,228100.0
2009-07-24 12:50:00,41.95,41.95,41.9,41.95,223400.0,28.6674,28.6674,28.6332,28.6674,223400.0
2009-07-24 13:00:00,41.95,41.95,41.79,41.94,178100.0,28.6674,28.6674,28.558,28.6605,178100.0
2009-07-24 13:10:00,41.94,42.0,41.9,42.0,132400.0,28.6605,28.7015,28.6332,28.7015,132400.0
2009-07-24 13:20:00,42.0,42.02,41.95,42.02,156600.0,28.7015,28.7152,28.6674,28.7152,156600.0
2009-07-24 13:30:00,42.02,42.18,42.01,42.16,415000.0,28.7152,28.8246,28.7084,28.8109,415000.0
2009-07-24 13:40:00,42.15,42.2,42.12,42.15,456900.0,28.8041,28.8382,28.7836,28.8041,456900.0
2009-07-24 13:50:00,42.15,42.18,42.12,42.13,301200.0,28.8041,28.8246,28.7836,28.7904,301200.0
2009-07-24 14:00:00,42.14,42.23,42.13,42.23,576800.0,28.7972,28.8587,28.7904,28.8587,576800.0
2009-07-24 14:10:00,42.22,42.23,42.15,42.15,293400.0,28.8519,28.8587,28.8041,28.8041,293400.0
2009-07-24 14:20:00,42.15,42.16,42.08,42.1,322000.0,28.8041,28.8109,28.7562,28.7699,322000.0
2009-07-24 14:30:00,42.11,42.17,42.1,42.14,364200.0,28.7767,28.8177,28.7699,28.7972,364200.0
2009-07-24 14:40:00,42.14,42.25,42.1,42.24,680000.0,28.7972,28.8724,28.7699,28.8656,680000.0
2009-07-24 14:50:00,42.24,42.25,42.12,42.19,171500.0,28.8656,28.8724,28.7836,28.8314,171500.0
2009-07-24 15:00:00,42.18,42.2,42.16,42.16,127600.0,28.8246,28.8382,28.8109,28.8109,127600.0
2009-07-24 15:10:00,42.16,42.18,42.09,42.1,137500.0,28.8109,28.8246,28.7631,28.7699,137500.0
2009-07-24 15:20:00,42.09,42.17,42.06,42.14,381200.0,28.7631,28.8177,28.7426,28.7972,381200.0
2009-07-24 15:30:00,42.14,42.15,42.07,42.1,435900.0,28.7972,28.8041,28.7494,28.7699,435900.0
2009-07-24 15:40:00,42.1,42.23,42.07,42.23,616500.0,28.7699,28.8587,28.7494,28.8587,616500.0
2009-07-24 15:50:00,42.23,42.29,42.16,42.24,1531300.0,28.8587,28.8997,28.8109,28.8656,1531300.0
2009-07-27 11:10:00,42.32,42.33,42.3,42.31,47600.0,28.9202,28.9271,28.9066,28.9134,47600.0
2009-07-27 11:20:00,42.32,42.42,42.32,42.37,243800.0,28.9202,28.9886,28.9202,28.9544,243800.0
2009-07-27 11:30:00,42.38,42.5,42.35,42.37,227000.0,28.9612,29.0432,28.9407,28.9544,227000.0
2009-07-27 11:40:00,42.38,42.42,42.37,42.4,191400.0,28.9612,28.9886,28.9544,28.9749,191400.0
2009-07-27 11:50:00,42.4,42.41,42.28,42.29,219300.0,28.9749,28.9817,28.8929,28.8997,219300.0
2009-07-27 12:00:00,42.29,42.33,42.24,42.33,266900.0,28.8997,28.9271,28.8656,28.9271,266900.0
2009-07-27 12:10:00,42.32,42.42,42.31,42.42,142000.0,28.9202,28.9886,28.9134,28.9886,142000.0
2009-07-27 12:20:00,42.42,42.44,42.37,42.4,122200.0,28.9886,29.0022,28.9544,28.9749,122200.0
2009-07-27 12:30:00,42.39,42.43,42.33,42.4,263500.0,28.9681,28.9954,28.9271,28.9749,263500.0
2009-07-27 12:40:00,42.4,42.43,42.24,42.3,239200.0,28.9749,28.9954,28.8656,28.9066,239200.0
2009-07-27 12:50:00,42.31,42.4,42.29,42.38,140000.0,28.9134,28.9749,28.8997,28.9612,140000.0
2009-07-27 13:00:00,42.38,42.41,42.34,42.4,164300.0,28.9612,28.9817,28.9339,28.9749,164300.0
2009-07-27 13:10:00,42.39,42.4,42.3,42.31,179100.0,28.9681,28.9749,28.9066,28.9134,179100.0
2009-07-27 13:20:00,42.31,42.35,42.2,42.22,290700.0,28.9134,28.9407,28.8382,28.8519,290700.0
2009-07-27 13:30:00,42.22,42.27,42.2,42.26,238100.0,28.8519,28.8861,28.8382,28.8792,238100.0
2009-07-27 13:40:00,42.26,42.35,42.25,42.34,157900.0,28.8792,28.9407,28.8724,28.9339,157900.0
2009-07-27 13:50:00,42.34,42.42,42.34,42.4,142000.0,28.9339,28.9886,28.9339,28.9749,142000.0
2009-07-27 14:00:00,42.41,42.42,42.34,42.41,142800.0,28.9817,28.9886,28.9339,28.9817,142800.0
2009-07-27 14:10:00,42.42,42.46,42.38,42.45,131500.0,28.9886,29.0159,28.9612,29.0091,131500.0
2009-07-27 14:20:00,42.45,42.46,42.4,42.43,162100.0,29.0091,29.0159,28.9749,28.9954,162100.0
2009-07-27 14:30:00,42.43,42.53,42.42,42.51,194900.0,28.9954,29.0637,28.9886,29.0501,194900.0
2009-07-27 14:40:00,42.5,42.53,42.46,42.49,275400.0,29.0432,29.0637,29.0159,29.0364,275400.0
2009-07-27 14:50:00,42.49,42.5,42.45,42.48,210100.0,29.0364,29.0432,29.0091,29.0296,210100.0
2009-07-27 15:00:00,42.48,42.53,42.44,42.46,152400.0,29.0296,29.0637,29.0022,29.0159,152400.0
2009-07-27 15:10:00,42.46,42.52,42.44,42.44,272400.0,29.0159,29.0569,29.0022,29.0022,272400.0
2009-07-27 15:20:00,42.44,42.52,42.34,42.49,396700.0,29.0022,29.0569,28.9339,29.0364,396700.0
2009-07-27 15:30:00,42.48,42.52,42.4,42.5,611900.0,29.0296,29.0569,28.9749,29.0432,611900.0
2009-07-27 15:40:00,42.49,42.52,42.38,42.45,661600.0,29.0364,29.0569,28.9612,29.0091,661600.0
2009-07-27 15:50:00,42.44,42.69,42.44,42.63,1688000.0,29.0022,29.1731,29.0022,29.1321,1688000.0
2009-07-28 09:30:00,42.75,42.8,42.62,42.73,868900.0,29.2141,29.2482,29.1252,29.2004,868900.0
2009-07-28 09:40:00,42.74,42.92,42.72,42.91,870500.0,29.2072,29.3302,29.1936,29.3234,870500.0
2009-07-28 09:50:00,42.92,42.95,42.8,42.9,499100.0,29.3302,29.3508,29.2482,29.3166,499100.0
2009-07-28 10:00:00,42.9,42.93,42.6,42.63,758200.0,29.3166,29.3371,29.1116,29.1321,758200.0
2009-07-28 10:10:00,42.64,42.72,42.43,42.55,724800.0,29.1389,29.1936,28.9954,29.0774,724800.0
2009-07-28 10:20:00,42.55,42.64,42.54,42.59,393500.0,29.0774,29.1389,29.0706,29.1047,393500.0
2009-07-28 10:30:00,42.59,42.63,42.55,42.58,296100.0,29.1047,29.1321,29.0774,29.0979,296100.0
2009-07-28 10:40:00,42.58,42.69,42.55,42.68,278000.0,29.0979,29.1731,29.0774,29.1662,278000.0
2009-07-28 10:50:00,42.68,42.79,42.61,42.66,1197400.0,29.1662,29.2414,29.1184,29.1526,1197400.0
2009-07-28 11:00:00,42.66,42.79,42.5,42.52,452700.0,29.1526,29.2414,29.0432,29.0569,452700.0
2009-07-28 11:10:00,42.52,42.52,42.4,42.44,449800.0,29.0569,29.0569,28.9749,29.0022,449800.0
2009-07-28 11:20:00,42.44,42.44,42.27,42.31,961400.0,29.0022,29.0022,28.8861,28.9134,961400.0
2009-07-28 11:30:00,42.3,42.3,42.13,42.22,646900.0,28.9066,28.9066,28.7904,28.8519,646900.0
2009-07-28 11:40:00,42.22,42.3,42.18,42.28,456500.0,28.8519,28.9066,28.8246,28.8929,456500.0
2009-07-28 11:50:00,42.28,42.37,42.26,42.36,249900.0,28.8929,28.9544,28.8792,28.9476,249900.0
2009-07-28 12:00:00,42.35,42.36,42.26,42.35,122700.0,28.9407,28.9476,28.8792,28.9407,122700.0
2009-07-28 12:10:00,42.36,42.41,42.35,42.36,134400.0,28.9476,28.9817,28.9407,28.9476,134400.0
2009-07-28 12:20:00,42.35,42.38,42.33,42.37,191700.0,28.9407,28.9612,28.9271,28.9544,191700.0
2009-07-28 12:30:00,42.36,42.37,42.33,42.34,158600.0,28.9476,28.9544,28.9271,28.9339,158600.0
2009-07-28 12:40:00,42.34,42.35,42.28,42.29,132300.0,28.9339,28.9407,28.8929,28.8997,132300.0
2009-07-28 12:50:00,42.29,42.4,42.24,42.3,578400.0,28.8997,28.9749,28.8656,28.9066,578400.0
2009-07-28 13:00:00,42.31,42.31,42.21,42.31,163300.0,28.9134,28.9134,28.8451,28.9134,163300.0
2009-07-28 13:10:00,42.31,42.39,42.31,42.35,178800.0,28.9134,28.9681,28.9134,28.9407,178800.0
2009-07-28 13:20:00,42.35,42.43,42.35,42.38,223500.0,28.9407,28.9954,28.9407,28.9612,223500.0
2009-07-28 13:30:00,42.38,42.43,42.36,42.43,110300.0,28.9612,28.9954,28.9476,28.9954,110300.0
2009-07-28 13:40:00,42.42,42.48,42.4,42.46,157900.0,28.9886,29.0296,28.9749,29.0159,157900.0
2009-07-28 13:50:00,42.46,42.63,42.45,42.59,445800.0,29.0159,29.1321,29.0091,29.1047,445800.0
2009-07-28 14:00:00,42.59,42.66,42.51,42.65,318800.0,29.1047,29.1526,29.0501,29.1457,318800.0
2009-07-28 14:10:00,42.66,42.67,42.59,42.63,313100.0,29.1526,29.1594,29.1047,29.1321,313100.0
2009-07-28 14:20:00,42.62,42.68,42.61,42.66,187900.0,29.1252,29.1662,29.1184,29.1526,187900.0
2009-07-28 14:30:00,42.66,42.79,42.65,42.73,423200.0,29.1526,29.2414,29.1457,29.2004,423200.0
2009-07-28 14:40:00,42.73,42.77,42.59,42.66,346900.0,29.2004,29.2277,29.1047,29.1526,346900.0
2009-07-28 14:50:00,42.65,42.67,42.57,42.61,185200.0,29.1457,29.1594,29.0911,29.1184,185200.0
2009-07-28 15:00:00,42.62,42.65,42.56,42.6,257600.0,29.1252,29.1457,29.0842,29.1116,257600.0
2009-07-28 15:10:00,42.59,42.68,42.55,42.56,330200.0,29.1047,29.1662,29.0774,29.0842,330200.0
2009-07-28 15:20:00,42.57,42.61,42.51,42.59,328600.0,29.0911,29.1184,29.0501,29.1047,328600.0
2009-07-28 15:30:00,42.59,42.69,42.58,42.63,476900.0,29.1047,29.1731,29.0979,29.1321,476900.0
2009-07-28 15:40:00,42.63,42.83,42.62,42.78,723000.0,29.1321,29.2687,29.1252,29.2346,723000.0
2009-07-28 15:50:00,42.78,42.88,42.72,42.84,1259700.0,29.2346,29.3029,29.1936,29.2756,1259700.0
2009-07-29 09:30:00,41.63,41.67,41.33,41.35,2933000.0,28.4487,28.476,28.2437,28.2574,2933000.0
2009-07-29 09:40:00,41.35,41.56,41.31,41.48,1379100.0,28.2574,28.4009,28.23,28.3462,1379100.0
2009-07-29 09:50:00,41.47,41.61,41.36,41.59,1065900.0,28.3394,28.435,28.2642,28.4214,1065900.0
2009-07-29 10:00:00,41.6,41.72,41.53,41.62,1028000.0,28.4282,28.5102,28.3804,28.4419,1028000.0
2009-07-29 10:10:00,41.62,41.68,41.53,41.58,617200.0,28.4419,28.4829,28.3804,28.4145,617200.0
2009-07-29 10:20:00,41.59,41.66,41.5,41.62,693200.0,28.4214,28.4692,28.3599,28.4419,693200.0
2009-07-29 10:30:00,41.62,41.62,41.39,41.4,999600.0,28.4419,28.4419,28.2847,28.2915,999600.0
2009-07-29 10:40:00,41.4,41.65,41.35,41.46,1351700.0,28.2915,28.4624,28.2574,28.3325,1351700.0
2009-07-29 10:50:00,41.46,41.53,41.38,41.4,744200.0,28.3325,28.3804,28.2779,28.2915,744200.0
2009-07-29 11:00:00,41.41,41.45,41.33,41.42,577900.0,28.2984,28.3257,28.2437,28.3052,577900.0
2009-07-29 11:10:00,41.42,41.45,41.3,41.33,904700.0,28.3052,28.3257,28.2232,28.2437,904700.0
2009-07-29 11:20:00,41.33,41.34,41.22,41.24,839000.0,28.2437,28.2505,28.1685,28.1822,839000.0
2009-07-29 11:30:00,41.24,41.24,41.12,41.13,940300.0,28.1822,28.1822,28.1002,28.107,940300.0
2009-07-29 11:40:00,41.14,41.21,41.06,41.2,748400.0,28.1139,28.1617,28.0592,28.1549,748400.0
2009-07-29 11:50:00,41.21,41.21,41.11,41.18,690700.0,28.1617,28.1617,28.0933,28.1412,690700.0
2009-07-29 12:00:00,41.17,41.21,41.15,41.19,436800.0,28.1344,28.1617,28.1207,28.148,436800.0
2009-07-29 12:10:00,41.18,41.19,41.1,41.13,499500.0,28.1412,28.148,28.0865,28.107,499500.0
2009-07-29 12:20:00,41.13,41.17,41.11,41.16,515000.0,28.107,28.1344,28.0933,28.1275,515000.0
2009-07-29 12:30:00,41.16,41.24,41.11,41.23,451900.0,28.1275,28.1822,28.0933,28.1754,451900.0
2009-07-29 12:40:00,41.24,41.26,41.18,41.21,346300.0,28.1822,28.1959,28.1412,28.1617,346300.0
2009-07-29 12:50:00,41.2,41.24,41.17,41.18,291000.0,28.1549,28.1822,28.1344,28.1412,291000.0
2009-07-29 13:00:00,41.18,41.18,41.05,41.05,659300.0,28.1412,28.1412,28.0523,28.0523,659300.0
2009-07-29 13:10:00,41.06,41.14,41.01,41.04,552600.0,28.0592,28.1139,28.025,28.0455,552600.0
2009-07-29 13:20:00,41.04,41.05,40.93,40.96,690000.0,28.0455,28.0523,27.9703,27.9908,690000.0
2009-07-29 13:30:00,40.97,40.97,40.87,40.96,807600.0,27.9977,27.9977,27.9293,27.9908,807600.0
2009-07-29 13:40:00,40.96,41.04,40.95,41.04,382600.0,27.9908,28.0455,27.984,28.0455,382600.0
2009-07-29 13:50:00,41.04,41.04,40.9,40.91,704600.0,28.0455,28.0455,27.9498,27.9567,704600.0
2009-07-29 14:00:00,40.91,40.97,40.88,40.9,360500.0,27.9567,27.9977,27.9362,27.9498,360500.0
2009-07-29 14:10:00,40.91,40.98,40.88,40.93,301900.0,27.9567,28.0045,27.9362,27.9703,301900.0
2009-07-29 14:20:00,40.93,41.03,40.88,41.0,652300.0,27.9703,28.0387,27.9362,28.0182,652300.0
2009-07-29 14:30:00,41.0,41.03,40.97,41.01,421500.0,28.0182,28.0387,27.9977,28.025,421500.0
2009-07-29 14:40:00,41.01,41.01,40.89,40.91,251800.0,28.025,28.025,27.943,27.9567,251800.0
2009-07-29 14:50:00,40.9,40.93,40.82,40.82,476900.0,27.9498,27.9703,27.8952,27.8952,476900.0
2009-07-29 15:00:00,40.82,40.95,40.82,40.91,357500.0,27.8952,27.984,27.8952,27.9567,357500.0
2009-07-29 15:10:00,40.91,40.99,40.91,40.97,366800.0,27.9567,28.0113,27.9567,27.9977,366800.0
2009-07-29 15:20:00,40.97,41.02,40.93,41.0,462200.0,27.9977,28.0318,27.9703,28.0182,462200.0
2009-07-29 15:30:00,41.0,41.22,40.99,41.21,1071100.0,28.0182,28.1685,28.0113,28.1617,1071100.0
2009-07-29 15:40:00,41.21,41.36,41.16,41.33,1818900.0,28.1617,28.2642,28.1275,28.2437,1818900.0
2009-07-29 15:50:00,41.32,41.33,41.22,41.23,2863100.0,28.2369,28.2437,28.1685,28.1754,2863100.0
2009-07-30 09:30:00,42.09,42.4,42.06,42.29,1813100.0,28.7631,28.9749,28.7426,28.8997,1813100.0
2009-07-30 09:40:00,42.29,42.29,42.07,42.23,1223600.0,28.8997,28.8997,28.7494,28.8587,1223600.0
2009-07-30 09:50:00,42.23,42.51,42.22,42.46,975400.0,28.8587,29.0501,28.8519,29.0159,975400.0
2009-07-30 10:00:00,42.47,42.55,42.4,42.52,783600.0,29.0227,29.0774,28.9749,29.0569,783600.0
2009-07-30 10:10:00,42.53,42.56,42.45,42.55,611500.0,29.0637,29.0842,29.0091,29.0774,611500.0
2009-07-30 10:20:00,42.55,42.59,42.46,42.47,590700.0,29.0774,29.1047,29.0159,29.0227,590700.0
2009-07-30 10:30:00,42.46,42.55,42.45,42.54,938200.0,29.0159,29.0774,29.0091,29.0706,938200.0
2009-07-30 10:40:00,42.54,42.55,42.47,42.5,422000.0,29.0706,29.0774,29.0227,29.0432,422000.0
2009-07-30 10:50:00,42.49,42.52,42.43,42.5,687100.0,29.0364,29.0569,28.9954,29.0432,687100.0
2009-07-30 11:00:00,42.51,42.52,42.36,42.37,704200.0,29.0501,29.0569,28.9476,28.9544,704200.0
2009-07-30 11:10:00,42.37,42.42,42.34,42.41,656700.0,28.9544,28.9886,28.9339,28.9817,656700.0
2009-07-30 11:20:00,42.41,42.5,42.36,42.39,173200.0,28.9817,29.0432,28.9476,28.9681,173200.0
2009-07-30 11:30:00,42.39,42.44,42.35,42.38,305900.0,28.9681,29.0022,28.9407,28.9612,305900.0
2009-07-30 11:40:00,42.37,42.42,42.33,42.41,357300.0,28.9544,28.9886,28.9271,28.9817,357300.0
2009-07-30 11:50:00,42.42,42.42,42.23,42.24,475000.0,28.9886,28.9886,28.8587,28.8656,475000.0
2009-07-30 12:00:00,42.24,42.24,42.15,42.23,664100.0,28.8656,28.8656,28.8041,28.8587,664100.0
2009-07-30 12:10:00,42.23,42.26,42.17,42.23,164700.0,28.8587,28.8792,28.8177,28.8587,164700.0
2009-07-30 12:20:00,42.22,42.25,42.19,42.2,146300.0,28.8519,28.8724,28.8314,28.8382,146300.0
2009-07-30 12:30:00,42.2,42.32,42.2,42.25,201000.0,28.8382,28.9202,28.8382,28.8724,201000.0
2009-07-30 12:40:00,42.25,42.26,42.22,42.24,180600.0,28.8724,28.8792,28.8519,28.8656,180600.0
2009-07-30 12:50:00,42.25,42.26,42.19,42.22,106400.0,28.8724,28.8792,28.8314,28.8519,106400.0
2009-07-30 13:00:00,42.23,42.32,42.21,42.29,582600.0,28.8587,28.9202,28.8451,28.8997,582600.0
2009-07-30 13:10:00,42.29,42.34,42.24,42.32,146900.0,28.8997,28.9339,28.8656,28.9202,146900.0
2009-07-30 13:20:00,42.32,42.37,42.32,42.35,185700.0,28.9202,28.9544,28.9202,28.9407,185700.0
2009-07-30 13:30:00,42.35,42.41,42.34,42.4,190500.0,28.9407,28.9817,28.9339,28.9749,190500.0
2009-07-30 13:40:00,42.4,42.45,42.38,42.39,212700.0,28.9749,29.0091,28.9612,28.9681,212700.0
2009-07-30 13:50:00,42.39,42.44,42.29,42.3,135100.0,28.9681,29.0022,28.8997,28.9066,135100.0
2009-07-30 14:00:00,42.3,42.34,42.26,42.3,491600.0,28.9066,28.9339,28.8792,28.9066,491600.0
2009-07-30 14:10:00,42.3,42.34,42.27,42.27,134300.0,28.9066,28.9339,28.8861,28.8861,134300.0
2009-07-30 14:20:00,42.28,42.38,42.25,42.35,406000.0,28.8929,28.9612,28.8724,28.9407,406000.0
2009-07-30 14:30:00,42.36,42.39,42.35,42.36,144200.0,28.9476,28.9681,28.9407,28.9476,144200.0
2009-07-30 14:40:00,42.35,42.41,42.35,42.37,190700.0,28.9407,28.9817,28.9407,28.9544,190700.0
2009-07-30 14:50:00,42.36,42.43,42.34,42.39,396700.0,28.9476,28.9954,28.9339,28.9681,396700.0
2009-07-30 15:00:00,42.4,42.48,42.39,42.48,401300.0,28.9749,29.0296,28.9681,29.0296,401300.0
2009-07-30 15:10:00,42.47,42.48,42.41,42.44,286200.0,29.0227,29.0296,28.9817,29.0022,286200.0
2009-07-30 15:20:00,42.45,42.47,42.38,42.42,192100.0,29.0091,29.0227,28.9612,28.9886,192100.0
2009-07-30 15:30:00,42.42,42.43,42.23,42.25,484500.0,28.9886,28.9954,28.8587,28.8724,484500.0
2009-07-30 15:40:00,42.25,42.25,42.02,42.16,1141500.0,28.8724,28.8724,28.7152,28.8109,1141500.0
2009-07-30 15:50:00,42.16,42.22,41.97,41.99,2048900.0,28.8109,28.8519,28.681,28.6947,2048900.0
2009-07-31 09:30:00,41.93,42.06,41.83,41.95,1624600.0,28.6537,28.7426,28.5854,28.6674,1624600.0
2009-07-31 09:40:00,41.96,42.1,41.96,42.02,1058200.0,28.6742,28.7699,28.6742,28.7152,1058200.0
2009-07-31 09:50:00,42.02,42.04,41.82,41.82,736000.0,28.7152,28.7289,28.5785,28.5785,736000.0
2009-07-31 10:00:00,41.81,41.82,41.59,41.75,858300.0,28.5717,28.5785,28.4214,28.5307,858300.0
2009-07-31 10:10:00,41.76,41.88,41.76,41.85,666100.0,28.5375,28.6195,28.5375,28.599,666100.0
2009-07-31 10:20:00,41.85,41.97,41.85,41.93,542500.0,28.599,28.681,28.599,28.6537,542500.0
2009-07-31 10:30:00,41.92,42.0,41.86,41.94,355700.0,28.6469,28.7015,28.6059,28.6605,355700.0
2009-07-31 10:40:00,41.93,42.06,41.92,41.97,276100.0,28.6537,28.7426,28.6469,28.681,276100.0
2009-07-31 10:50:00,41.97,42.06,41.93,42.03,202200.0,28.681,28.7426,28.6537,28.7221,202200.0
2009-07-31 11:00:00,42.03,42.05,41.87,41.9,374100.0,28.7221,28.7357,28.6127,28.6332,374100.0
2009-07-31 11:10:00,41.9,42.05,41.89,41.92,233900.0,28.6332,28.7357,28.6264,28.6469,233900.0
2009-07-31 11:20:00,41.92,41.99,41.9,41.95,189300.0,28.6469,28.6947,28.6332,28.6674,189300.0
2009-07-31 11:30:00,41.95,42.04,41.67,42.01,293600.0,28.6674,28.7289,28.476,28.7084,293600.0
2009-07-31 11:40:00,42.01,42.05,41.96,41.99,189700.0,28.7084,28.7357,28.6742,28.6947,189700.0
2009-07-31 11:50:00,41.99,42.06,41.99,42.03,146000.0,28.6947,28.7426,28.6947,28.7221,146000.0
2009-07-31 12:00:00,42.03,42.05,41.98,42.0,530900.0,28.7221,28.7357,28.6879,28.7015,530900.0
2009-07-31 12:10:00,42.0,42.03,41.97,42.03,333100.0,28.7015,28.7221,28.681,28.7221,333100.0
2009-07-31 12:20:00,42.02,42.09,42.02,42.06,110900.0,28.7152,28.7631,28.7152,28.7426,110900.0
2009-07-31 12:30:00,42.06,42.07,41.97,41.99,86500.0,28.7426,28.7494,28.681,28.6947,86500.0
2009-07-31 12:40:00,41.99,41.99,41.92,41.99,114700.0,28.6947,28.6947,28.6469,28.6947,114700.0
2009-07-31 12:50:00,41.99,42.03,41.96,42.01,81200.0,28.6947,28.7221,28.6742,28.7084,81200.0
2009-07-31 13:00:00,42.0,42.01,41.96,41.98,106800.0,28.7015,28.7084,28.6742,28.6879,106800.0
2009-07-31 13:10:00,41.99,42.0,41.96,41.97,110000.0,28.6947,28.7015,28.6742,28.681,110000.0
2009-07-31 13:20:00,41.97,42.03,41.97,42.03,122900.0,28.681,28.7221,28.681,28.7221,122900.0
2009-07-31 13:30:00,42.03,42.09,42.03,42.08,115800.0,28.7221,28.7631,28.7221,28.7562,115800.0
2009-07-31 13:40:00,42.08,42.14,42.06,42.09,180600.0,28.7562,28.7972,28.7426,28.7631,180600.0
2009-07-31 13:50:00,42.09,42.1,42.05,42.07,77800.0,28.7631,28.7699,28.7357,28.7494,77800.0
2009-07-31 14:00:00,42.08,42.11,42.04,42.07,195600.0,28.7562,28.7767,28.7289,28.7494,195600.0
2009-07-31 14:10:00,42.07,42.16,42.06,42.12,191600.0,28.7494,28.8109,28.7426,28.7836,191600.0
2009-07-31 14:20:00,42.13,42.17,42.12,42.13,86400.0,28.7904,28.8177,28.7836,28.7904,86400.0
2009-07-31 14:30:00,42.13,42.15,42.02,42.04,116300.0,28.7904,28.8041,28.7152,28.7289,116300.0
2009-07-31 14:40:00,42.04,42.05,41.95,41.99,180600.0,28.7289,28.7357,28.6674,28.6947,180600.0
2009-07-31 14:50:00,41.99,42.01,41.94,41.97,120100.0,28.6947,28.7084,28.6605,28.681,120100.0
2009-07-31 15:00:00,41.97,42.05,41.95,42.02,172600.0,28.681,28.7357,28.6674,28.7152,172600.0
2009-07-31 15:10:00,42.03,42.06,41.98,42.05,153300.0,28.7221,28.7426,28.6879,28.7357,153300.0
2009-07-31 15:20:00,42.06,42.15,42.04,42.11,328000.0,28.7426,28.8041,28.7289,28.7767,328000.0
2009-07-31 15:30:00,42.11,42.12,42.02,42.04,318700.0,28.7767,28.7836,28.7152,28.7289,318700.0
2009-07-31 15:40:00,42.03,42.03,41.92,41.96,657200.0,28.7221,28.7221,28.6469,28.6742,657200.0
2009-07-31 15:50:00,41.95,41.99,41.82,41.86,1250800.0,28.6674,28.6947,28.5785,28.6059,1250800.0
2009-08-03 09:30:00,43.17,43.28,43.11,43.21,1474900.0,29.5011,29.5763,29.4601,29.5284,1474900.0
2009-08-03 09:40:00,43.21,43.21,42.97,43.06,1139200.0,29.5284,29.5284,29.3644,29.4259,1139200.0
2009-08-03 09:50:00,43.06,43.2,42.98,43.18,1099100.0,29.4259,29.5216,29.3713,29.5079,1099100.0
2009-08-03 10:00:00,43.17,43.43,43.17,43.19,951100.0,29.5011,29.6788,29.5011,29.5148,951100.0
2009-08-03 10:10:00,43.2,43.46,43.18,43.39,457300.0,29.5216,29.6993,29.5079,29.6514,457300.0
2009-08-03 10:20:00,43.38,43.47,43.31,43.43,634200.0,29.6446,29.7061,29.5968,29.6788,634200.0
2009-08-03 10:30:00,43.44,43.52,43.39,43.42,493500.0,29.6856,29.7403,29.6514,29.6719,493500.0
2009-08-03 10:40:00,43.42,43.44,43.34,43.39,294300.0,29.6719,29.6856,29.6173,29.6514,294300.0
2009-08-03 10:50:00,43.38,43.45,43.25,43.27,446400.0,29.6446,29.6924,29.5558,29.5694,446400.0
2009-08-03 11:00:00,43.26,43.34,43.26,43.34,336800.0,29.5626,29.6173,29.5626,29.6173,336800.0
2009-08-03 11:10:00,43.33,43.34,43.2,43.22,381000.0,29.6104,29.6173,29.5216,29.5353,381000.0
2009-08-03 11:20:00,43.21,43.35,43.17,43.26,298200.0,29.5284,29.6241,29.5011,29.5626,298200.0
2009-08-03 11:30:00,43.26,43.33,43.25,43.32,168100.0,29.5626,29.6104,29.5558,29.6036,168100.0
2009-08-03 11:40:00,43.32,43.44,43.29,43.4,475700.0,29.6036,29.6856,29.5831,29.6583,475700.0
2009-08-03 11:50:00,43.41,43.41,43.35,43.38,190000.0,29.6651,29.6651,29.6241,29.6446,190000.0
2009-08-03 12:00:00,43.38,43.45,43.35,43.43,247000.0,29.6446,29.6924,29.6241,29.6788,247000.0
2009-08-03 12:10:00,43.43,43.44,43.39,43.4,103300.0,29.6788,29.6856,29.6514,29.6583,103300.0
2009-08-03 12:20:00,43.41,43.44,43.38,43.43,109600.0,29.6651,29.6856,29.6446,29.6788,109600.0
2009-08-03 12:30:00,43.43,43.45,43.33,43.36,592300.0,29.6788,29.6924,29.6104,29.6309,592300.0
2009-08-03 12:40:00,43.36,43.39,43.33,43.39,188400.0,29.6309,29.6514,29.6104,29.6514,188400.0
2009-08-03 12:50:00,43.39,43.45,43.38,43.45,198700.0,29.6514,29.6924,29.6446,29.6924,198700.0
2009-08-03 13:00:00,43.45,43.5,43.44,43.46,342800.0,29.6924,29.7266,29.6856,29.6993,342800.0
2009-08-03 13:10:00,43.47,43.5,43.45,43.5,220900.0,29.7061,29.7266,29.6924,29.7266,220900.0
2009-08-03 13:20:00,43.49,43.53,43.46,43.49,196700.0,29.7198,29.7471,29.6993,29.7198,196700.0
2009-08-03 13:30:00,43.5,43.56,43.49,43.53,318800.0,29.7266,29.7676,29.7198,29.7471,318800.0
2009-08-03 13:40:00,43.53,43.58,43.53,43.56,243400.0,29.7471,29.7813,29.7471,29.7676,243400.0
2009-08-03 13:50:00,43.56,43.57,43.51,43.57,226900.0,29.7676,29.7744,29.7334,29.7744,226900.0
2009-08-03 14:00:00,43.57,43.63,43.45,43.6,406000.0,29.7744,29.8154,29.6924,29.7949,406000.0
2009-08-03 14:10:00,43.6,43.61,43.56,43.61,231100.0,29.7949,29.8018,29.7676,29.8018,231100.0
2009-08-03 14:20:00,43.61,43.67,43.58,43.59,354800.0,29.8018,29.8428,29.7813,29.7881,354800.0
2009-08-03 14:30:00,43.6,43.61,43.5,43.51,238100.0,29.7949,29.8018,29.7266,29.7334,238100.0
2009-08-03 14:40:00,43.51,43.55,43.47,43.5,261400.0,29.7334,29.7608,29.7061,29.7266,261400.0
2009-08-03 14:50:00,43.49,43.51,43.4,43.43,436900.0,29.7198,29.7334,29.6583,29.6788,436900.0
2009-08-03 15:00:00,43.44,43.5,43.42,43.48,358600.0,29.6856,29.7266,29.6719,29.7129,358600.0
2009-08-03 15:10:00,43.48,43.6,43.46,43.49,304900.0,29.7129,29.7949,29.6993,29.7198,304900.0
2009-08-03 15:20:00,43.49,43.52,43.44,43.49,379000.0,29.7198,29.7403,29.6856,29.7198,379000.0
2009-08-03 15:30:00,43.49,43.49,43.41,43.42,468800.0,29.7198,29.7198,29.6651,29.6719,468800.0
2009-08-03 15:40:00,43.43,43.48,43.35,43.39,677000.0,29.6788,29.7129,29.6241,29.6514,677000.0
2009-08-03 15:50:00,43.39,43.56,43.38,43.55,2392200.0,29.6514,29.7676,29.6446,29.7608,2392200.0
2009-08-04 09:30:00,42.48,42.6,42.41,42.59,1522100.0,29.0296,29.1116,28.9817,29.1047,1522100.0
2009-08-04 09:40:00,42.59,42.68,42.51,42.56,904700.0,29.1047,29.1662,29.0501,29.0842,904700.0
2009-08-04 09:50:00,42.55,42.73,42.47,42.73,576500.0,29.0774,29.2004,29.0227,29.2004,576500.0
2009-08-04 10:00:00,42.72,42.85,42.69,42.71,994200.0,29.1936,29.2824,29.1731,29.1867,994200.0
2009-08-04 10:10:00,42.7,42.82,42.68,42.71,490100.0,29.1799,29.2619,29.1662,29.1867,490100.0
2009-08-04 10:20:00,42.71,42.72,42.56,42.63,304400.0,29.1867,29.1936,29.0842,29.1321,304400.0
2009-08-04 10:30:00,42.62,42.67,42.55,42.65,307400.0,29.1252,29.1594,29.0774,29.1457,307400.0
2009-08-04 10:40:00,42.65,42.78,42.65,42.73,298600.0,29.1457,29.2346,29.1457,29.2004,298600.0
2009-08-04 10:50:00,42.74,42.77,42.71,42.74,208700.0,29.2072,29.2277,29.1867,29.2072,208700.0
2009-08-04 11:00:00,42.75,42.83,42.6,42.8,323300.0,29.2141,29.2687,29.1116,29.2482,323300.0
2009-08-04 11:10:00,42.79,42.9,42.6,42.89,272600.0,29.2414,29.3166,29.1116,29.3097,272600.0
2009-08-04 11:20:00,42.88,42.91,42.79,42.84,200700.0,29.3029,29.3234,29.2414,29.2756,200700.0
2009-08-04 11:30:00,42.84,42.89,42.8,42.87,247800.0,29.2756,29.3097,29.2482,29.2961,247800.0
2009-08-04 11:40:00,42.87,42.94,42.81,42.81,246200.0,29.2961,29.3439,29.2551,29.2551,246200.0
2009-08-04 11:50:00,42.81,42.9,42.77,42.87,185400.0,29.2551,29.3166,29.2277,29.2961,185400.0
2009-08-04 12:00:00,42.88,42.91,42.83,42.91,147300.0,29.3029,29.3234,29.2687,29.3234,147300.0
2009-08-04 12:10:00,42.92,42.96,42.79,42.94,574700.0,29.3302,29.3576,29.2414,29.3439,574700.0
2009-08-04 12:20:00,42.94,43.04,42.93,43.0,301500.0,29.3439,29.4123,29.3371,29.3849,301500.0
2009-08-04 12:30:00,43.0,43.04,42.97,42.98,227600.0,29.3849,29.4123,29.3644,29.3713,227600.0
2009-08-04 12:40:00,42.99,43.02,42.97,43.01,165700.0,29.3781,29.3986,29.3644,29.3918,165700.0
2009-08-04 12:50:00,43.02,43.06,42.98,43.05,280300.0,29.3986,29.4259,29.3713,29.4191,280300.0
2009-08-04 13:00:00,43.05,43.08,42.99,42.99,226700.0,29.4191,29.4396,29.3781,29.3781,226700.0
2009-08-04 13:10:00,43.0,43.01,42.9,42.9,321600.0,29.3849,29.3918,29.3166,29.3166,321600.0
2009-08-04 13:20:00,42.9,42.93,42.87,42.89,331800.0,29.3166,29.3371,29.2961,29.3097,331800.0
2009-08-04 13:30:00,42.89,42.92,42.87,42.89,147000.0,29.3097,29.3302,29.2961,29.3097,147000.0
2009-08-04 13:40:00,42.9,42.91,42.76,42.78,307200.0,29.3166,29.3234,29.2209,29.2346,307200.0
2009-08-04 13:50:00,42.77,42.79,42.6,42.63,428600.0,29.2277,29.2414,29.1116,29.1321,428600.0
2009-08-04 14:00:00,42.63,42.68,42.59,42.65,252000.0,29.1321,29.1662,29.1047,29.1457,252000.0
2009-08-04 14:10:00,42.66,42.69,42.62,42.65,416000.0,29.1526,29.1731,29.1252,29.1457,416000.0
2009-08-04 14:20:00,42.65,42.73,42.64,42.72,126200.0,29.1457,29.2004,29.1389,29.1936,126200.0
2009-08-04 14:30:00,42.71,42.77,42.71,42.77,214300.0,29.1867,29.2277,29.1867,29.2277,214300.0
2009-08-04 14:40:00,42.77,42.8,42.66,42.69,201800.0,29.2277,29.2482,29.1526,29.1731,201800.0
2009-08-04 14:50:00,42.68,42.68,42.62,42.64,259300.0,29.1662,29.1662,29.1252,29.1389,259300.0
2009-08-04 15:00:00,42.64,42.74,42.6,42.69,325300.0,29.1389,29.2072,29.1116,29.1731,325300.0
2009-08-04 15:10:00,42.69,42.7,42.61,42.65,255900.0,29.1731,29.1799,29.1184,29.1457,255900.0
2009-08-04 15:20:00,42.66,42.71,42.62,42.64,151400.0,29.1526,29.1867,29.1252,29.1389,151400.0
2009-08-04 15:30:00,42.64,42.68,42.6,42.63,274800.0,29.1389,29.1662,29.1116,29.1321,274800.0
2009-08-04 15:40:00,42.62,42.72,42.6,42.69,491600.0,29.1252,29.1936,29.1116,29.1731,491600.0
2009-08-04 15:50:00,42.69,42.84,42.68,42.78,1790000.0,29.1731,29.2756,29.1662,29.2346,1790000.0
2009-08-05 09:30:00,42.19,42.22,42.02,42.22,755800.0,28.8314,28.8519,28.7152,28.8519,755800.0
2009-08-05 09:40:00,42.22,42.3,41.94,41.98,1265200.0,28.8519,28.9066,28.6605,28.6879,1265200.0
2009-08-05 09:50:00,41.98,42.0,41.81,41.87,594000.0,28.6879,28.7015,28.5717,28.6127,594000.0
2009-08-05 10:00:00,41.88,41.89,41.64,41.65,985000.0,28.6195,28.6264,28.4555,28.4624,985000.0
2009-08-05 10:10:00,41.66,41.68,41.51,41.54,945100.0,28.4692,28.4829,28.3667,28.3872,945100.0
2009-08-05 10:20:00,41.55,41.84,41.5,41.57,1265800.0,28.394,28.5922,28.3599,28.4077,1265800.0
2009-08-05 10:30:00,41.57,41.57,41.36,41.39,1629500.0,28.4077,28.4077,28.2642,28.2847,1629500.0
2009-08-05 10:40:00,41.38,41.56,41.26,41.32,1033400.0,28.2779,28.4009,28.1959,28.2369,1033400.0
2009-08-05 10:50:00,41.32,41.46,41.29,41.44,941000.0,28.2369,28.3325,28.2164,28.3189,941000.0
2009-08-05 11:00:00,41.44,41.49,41.34,41.48,225000.0,28.3189,28.353,28.2505,28.3462,225000.0
2009-08-05 11:10:00,41.48,41.55,39.06,41.46,492100.0,28.3462,28.394,26.6924,28.3325,492100.0
2009-08-05 11:20:00,41.45,41.54,41.45,41.53,310600.0,28.3257,28.3872,28.3257,28.3804,310600.0
2009-08-05 11:30:00,41.53,41.53,41.39,41.4,187600.0,28.3804,28.3804,28.2847,28.2915,187600.0
2009-08-05 11:40:00,41.39,41.9,41.36,41.45,291700.0,28.2847,28.6332,28.2642,28.3257,291700.0
2009-08-05 11:50:00,41.45,41.47,41.39,41.42,158400.0,28.3257,28.3394,28.2847,28.3052,158400.0
2009-08-05 12:00:00,41.41,41.42,41.35,41.37,213900.0,28.2984,28.3052,28.2574,28.271,213900.0
2009-08-05 12:10:00,41.37,41.55,41.36,41.55,283200.0,28.271,28.394,28.2642,28.394,283200.0
2009-08-05 12:20:00,41.55,41.6,41.51,41.53,191700.0,28.394,28.4282,28.3667,28.3804,191700.0
2009-08-05 12:30:00,41.52,41.54,41.47,41.47,115700.0,28.3735,28.3872,28.3394,28.3394,115700.0
2009-08-05 12:40:00,41.48,41.56,41.47,41.56,175700.0,28.3462,28.4009,28.3394,28.4009,175700.0
2009-08-05 12:50:00,41.56,41.59,41.45,41.46,234400.0,28.4009,28.4214,28.3257,28.3325,234400.0
2009-08-05 13:00:00,41.46,41.49,41.41,41.44,346300.0,28.3325,28.353,28.2984,28.3189,346300.0
2009-08-05 13:10:00,41.45,41.53,41.44,41.51,142000.0,28.3257,28.3804,28.3189,28.3667,142000.0
2009-08-05 13:20:00,41.5,41.65,41.49,41.64,260700.0,28.3599,28.4624,28.353,28.4555,260700.0
2009-08-05 13:30:00,41.65,41.67,41.64,41.66,200400.0,28.4624,28.476,28.4555,28.4692,200400.0
2009-08-05 13:40:00,41.66,41.71,41.63,41.64,201500.0,28.4692,28.5034,28.4487,28.4555,201500.0
2009-08-05 13:50:00,41.64,41.73,41.63,41.66,181800.0,28.4555,28.517,28.4487,28.4692,181800.0
2009-08-05 14:00:00,41.66,41.69,41.61,41.61,546100.0,28.4692,28.4897,28.435,28.435,546100.0
2009-08-05 14:10:00,41.61,41.65,41.59,41.59,754100.0,28.435,28.4624,28.4214,28.4214,754100.0
2009-08-05 14:20:00,41.59,41.62,41.53,41.58,470700.0,28.4214,28.4419,28.3804,28.4145,470700.0
2009-08-05 14:30:00,41.57,41.67,41.57,41.67,490800.0,28.4077,28.476,28.4077,28.476,490800.0
2009-08-05 14:40:00,41.66,41.82,41.65,41.82,674500.0,28.4692,28.5785,28.4624,28.5785,674500.0
2009-08-05 14:50:00,41.82,41.85,41.75,41.79,211700.0,28.5785,28.599,28.5307,28.558,211700.0
2009-08-05 15:00:00,41.79,41.83,41.74,41.79,316500.0,28.558,28.5854,28.5239,28.558,316500.0
2009-08-05 15:10:00,41.8,41.83,41.74,41.76,268000.0,28.5649,28.5854,28.5239,28.5375,268000.0
2009-08-05 15:20:00,41.76,41.93,41.75,41.91,433500.0,28.5375,28.6537,28.5307,28.64,433500.0
2009-08-05 15:30:00,41.91,41.91,41.67,41.75,670800.0,28.64,28.64,28.476,28.5307,670800.0
2009-08-05 15:40:00,41.74,41.79,41.65,41.65,412600.0,28.5239,28.558,28.4624,28.4624,412600.0
2009-08-05 15:50:00,41.65,41.85,41.65,41.79,1784100.0,28.4624,28.599,28.4624,28.558,1784100.0
2009-08-06 09:30:00,42.38,42.49,42.28,42.4,1103300.0,28.9612,29.0364,28.8929,28.9749,1103300.0
2009-08-06 09:40:00,42.41,42.5,42.1,42.12,1205500.0,28.9817,29.0432,28.7699,28.7836,1205500.0
2009-08-06 09:50:00,42.12,42.23,42.0,42.04,1436400.0,28.7836,28.8587,28.7015,28.7289,1436400.0
2009-08-06 10:00:00,42.03,42.09,41.95,41.98,1055400.0,28.7221,28.7631,28.6674,28.6879,1055400.0
2009-08-06 10:10:00,41.98,42.0,41.79,41.89,550700.0,28.6879,28.7015,28.558,28.6264,550700.0
2009-08-06 10:20:00,41.88,41.94,41.78,41.82,1322200.0,28.6195,28.6605,28.5512,28.5785,1322200.0
2009-08-06 10:30:00,41.82,41.9,41.81,41.87,756400.0,28.5785,28.6332,28.5717,28.6127,756400.0
2009-08-06 10:40:00,41.86,41.97,41.84,41.94,316400.0,28.6059,28.681,28.5922,28.6605,316400.0
2009-08-06 10:50:00,41.94,41.99,41.88,41.92,341900.0,28.6605,28.6947,28.6195,28.6469,341900.0
2009-08-06 11:00:00,41.91,42.08,41.9,42.0,676800.0,28.64,28.7562,28.6332,28.7015,676800.0
2009-08-06 11:10:00,41.99,42.08,41.97,42.06,277800.0,28.6947,28.7562,28.681,28.7426,277800.0
2009-08-06 11:20:00,42.06,42.14,42.0,42.07,624700.0,28.7426,28.7972,28.7015,28.7494,624700.0
2009-08-06 11:30:00,42.06,42.11,42.02,42.07,349600.0,28.7426,28.7767,28.7152,28.7494,349600.0
2009-08-06 11:40:00,42.07,42.08,41.97,42.05,316900.0,28.7494,28.7562,28.681,28.7357,316900.0
2009-08-06 11:50:00,42.05,42.07,41.94,41.95,126300.0,28.7357,28.7494,28.6605,28.6674,126300.0
2009-08-06 12:00:00,41.94,41.95,41.78,41.8,555200.0,28.6605,28.6674,28.5512,28.5649,555200.0
2009-08-06 12:10:00,41.8,41.8,41.69,41.75,608700.0,28.5649,28.5649,28.4897,28.5307,608700.0
2009-08-06 12:20:00,41.75,41.83,41.73,41.74,301000.0,28.5307,28.5854,28.517,28.5239,301000.0
2009-08-06 12:30:00,41.73,41.77,41.71,41.76,251600.0,28.517,28.5444,28.5034,28.5375,251600.0
2009-08-06 12:40:00,41.75,41.84,41.75,41.82,152200.0,28.5307,28.5922,28.5307,28.5785,152200.0
2009-08-06 12:50:00,41.82,41.82,41.74,41.75,103800.0,28.5785,28.5785,28.5239,28.5307,103800.0
2009-08-06 13:00:00,41.76,41.81,41.7,41.77,474300.0,28.5375,28.5717,28.4965,28.5444,474300.0
2009-08-06 13:10:00,41.76,41.81,41.71,41.72,446300.0,28.5375,28.5717,28.5034,28.5102,446300.0
2009-08-06 13:20:00,41.72,41.8,41.71,41.79,497300.0,28.5102,28.5649,28.5034,28.558,497300.0
2009-08-06 13:30:00,41.79,41.92,41.78,41.87,698800.0,28.558,28.6469,28.5512,28.6127,698800.0
2009-08-06 13:40:00,41.87,41.88,41.74,41.74,335100.0,28.6127,28.6195,28.5239,28.5239,335100.0
2009-08-06 13:50:00,41.73,41.75,41.68,41.73,385600.0,28.517,28.5307,28.4829,28.517,385600.0
2009-08-06 14:00:00,41.73,41.73,41.53,41.59,423500.0,28.517,28.517,28.3804,28.4214,423500.0
2009-08-06 14:10:00,41.58,41.59,41.52,41.57,403300.0,28.4145,28.4214,28.3735,28.4077,403300.0
2009-08-06 14:20:00,41.57,41.66,41.54,41.63,305300.0,28.4077,28.4692,28.3872,28.4487,305300.0
2009-08-06 14:30:00,41.63,41.66,41.59,41.62,205500.0,28.4487,28.4692,28.4214,28.4419,205500.0
2009-08-06 14:40:00,41.62,41.63,41.53,41.6,377000.0,28.4419,28.4487,28.3804,28.4282,377000.0
2009-08-06 14:50:00,41.59,41.71,41.59,41.67,314100.0,28.4214,28.5034,28.4214,28.476,314100.0
2009-08-06 15:00:00,41.67,41.8,41.65,41.79,321000.0,28.476,28.5649,28.4624,28.558,321000.0
2009-08-06 15:10:00,41.79,41.9,41.74,41.89,321500.0,28.558,28.6332,28.5239,28.6264,321500.0
2009-08-06 15:20:00,41.89,41.97,41.85,41.93,568400.0,28.6264,28.681,28.599,28.6537,568400.0
2009-08-06 15:30:00,41.94,41.97,41.84,41.91,580000.0,28.6605,28.681,28.5922,28.64,580000.0
2009-08-06 15:40:00,41.91,41.99,41.87,41.95,672100.0,28.64,28.6947,28.6127,28.6674,672100.0
2009-08-06 15:50:00,41.95,42.0,41.87,41.97,1686100.0,28.6674,28.7015,28.6127,28.681,1686100.0
2009-08-07 09:30:00,41.79,41.86,41.5,41.56,1908400.0,28.558,28.6059,28.3599,28.4009,1908400.0
2009-08-07 09:40:00,41.55,41.65,41.51,41.59,967900.0,28.394,28.4624,28.3667,28.4214,967900.0
2009-08-07 09:50:00,41.59,41.7,41.55,41.55,649100.0,28.4214,28.4965,28.394,28.394,649100.0
2009-08-07 10:00:00,41.55,41.56,41.36,41.47,1394300.0,28.394,28.4009,28.2642,28.3394,1394300.0
2009-08-07 10:10:00,41.46,41.55,41.42,41.53,911100.0,28.3325,28.394,28.3052,28.3804,911100.0
2009-08-07 10:20:00,41.53,41.55,41.35,41.35,3270700.0,28.3804,28.394,28.2574,28.2574,3270700.0
2009-08-07 10:30:00,41.35,41.57,41.35,41.53,3084600.0,28.2574,28.4077,28.2574,28.3804,3084600.0
2009-08-07 10:40:00,41.53,41.7,41.5,41.64,1083100.0,28.3804,28.4965,28.3599,28.4555,1083100.0
2009-08-07 10:50:00,41.64,41.76,41.63,41.68,618100.0,28.4555,28.5375,28.4487,28.4829,618100.0
2009-08-07 11:00:00,41.67,41.75,41.66,41.7,474800.0,28.476,28.5307,28.4692,28.4965,474800.0
2009-08-07 11:10:00,41.7,41.76,41.7,41.74,655800.0,28.4965,28.5375,28.4965,28.5239,655800.0
2009-08-07 11:20:00,41.72,41.72,41.65,41.66,566100.0,28.5102,28.5102,28.4624,28.4692,566100.0
2009-08-07 11:30:00,41.66,41.77,41.65,41.76,716400.0,28.4692,28.5444,28.4624,28.5375,716400.0
2009-08-07 11:40:00,41.75,41.76,41.67,41.72,352800.0,28.5307,28.5375,28.476,28.5102,352800.0
2009-08-07 11:50:00,41.71,41.79,41.67,41.72,390200.0,28.5034,28.558,28.476,28.5102,390200.0
2009-08-07 12:00:00,41.73,41.76,41.55,41.76,309400.0,28.517,28.5375,28.394,28.5375,309400.0
2009-08-07 12:10:00,41.75,41.76,41.68,41.7,190800.0,28.5307,28.5375,28.4829,28.4965,190800.0
2009-08-07 12:20:00,41.71,41.73,41.68,41.72,109100.0,28.5034,28.517,28.4829,28.5102,109100.0
2009-08-07 12:30:00,41.71,41.74,41.71,41.72,118100.0,28.5034,28.5239,28.5034,28.5102,118100.0
2009-08-07 12:40:00,41.73,41.76,41.7,41.75,233800.0,28.517,28.5375,28.4965,28.5307,233800.0
2009-08-07 12:50:00,41.75,41.77,41.7,41.72,274900.0,28.5307,28.5444,28.4965,28.5102,274900.0
2009-08-07 13:00:00,41.73,41.78,41.72,41.76,337900.0,28.517,28.5512,28.5102,28.5375,337900.0
2009-08-07 13:10:00,41.75,41.85,41.74,41.8,2105900.0,28.5307,28.599,28.5239,28.5649,2105900.0
2009-08-07 13:20:00,41.8,41.93,41.79,41.91,478500.0,28.5649,28.6537,28.558,28.64,478500.0
2009-08-07 13:30:00,41.91,41.99,41.9,41.98,514500.0,28.64,28.6947,28.6332,28.6879,514500.0
2009-08-07 13:40:00,41.98,41.99,41.94,41.99,312400.0,28.6879,28.6947,28.6605,28.6947,312400.0
2009-08-07 13:50:00,41.99,42.02,41.95,42.01,401500.0,28.6947,28.7152,28.6674,28.7084,401500.0
2009-08-07 14:00:00,42.01,42.07,41.99,42.07,498300.0,28.7084,28.7494,28.6947,28.7494,498300.0
2009-08-07 14:10:00,42.07,42.12,42.07,42.08,448200.0,28.7494,28.7836,28.7494,28.7562,448200.0
2009-08-07 14:20:00,42.08,42.1,42.0,42.05,281500.0,28.7562,28.7699,28.7015,28.7357,281500.0
2009-08-07 14:30:00,42.04,42.07,41.98,41.99,304000.0,28.7289,28.7494,28.6879,28.6947,304000.0
2009-08-07 14:40:00,41.98,42.04,41.98,42.03,423000.0,28.6879,28.7289,28.6879,28.7221,423000.0
2009-08-07 14:50:00,42.03,42.06,41.98,42.03,435000.0,28.7221,28.7426,28.6879,28.7221,435000.0
2009-08-07 15:00:00,42.03,42.03,41.82,41.9,793900.0,28.7221,28.7221,28.5785,28.6332,793900.0
2009-08-07 15:10:00,41.89,41.93,41.79,41.82,451600.0,28.6264,28.6537,28.558,28.5785,451600.0
2009-08-07 15:20:00,41.81,41.94,41.73,41.91,337600.0,28.5717,28.6605,28.517,28.64,337600.0
2009-08-07 15:30:00,41.9,41.92,41.8,41.81,458700.0,28.6332,28.6469,28.5649,28.5717,458700.0
2009-08-07 15:40:00,41.82,41.88,41.79,41.83,448200.0,28.5785,28.6195,28.558,28.5854,448200.0
2009-08-07 15:50:00,41.84,41.88,41.74,41.77,1477500.0,28.5922,28.6195,28.5239,28.5444,1477500.0
2009-08-10 09:30:00,41.92,42.01,41.78,41.98,927900.0,28.6469,28.7084,28.5512,28.6879,927900.0
2009-08-10 09:40:00,41.98,42.25,41.98,42.11,1598400.0,28.6879,28.8724,28.6879,28.7767,1598400.0
2009-08-10 09:50:00,42.11,42.25,42.1,42.19,813000.0,28.7767,28.8724,28.7699,28.8314,813000.0
2009-08-10 10:00:00,42.18,42.19,41.97,42.0,797200.0,28.8246,28.8314,28.681,28.7015,797200.0
2009-08-10 10:10:00,42.0,42.1,41.93,41.96,637800.0,28.7015,28.7699,28.6537,28.6742,637800.0
2009-08-10 10:20:00,41.96,42.03,41.92,42.03,276800.0,28.6742,28.7221,28.6469,28.7221,276800.0
2009-08-10 10:30:00,42.03,42.1,41.94,42.0,1110400.0,28.7221,28.7699,28.6605,28.7015,1110400.0
2009-08-10 10:40:00,42.0,42.03,41.97,42.0,517200.0,28.7015,28.7221,28.681,28.7015,517200.0
2009-08-10 10:50:00,42.0,42.04,41.94,41.97,385100.0,28.7015,28.7289,28.6605,28.681,385100.0
2009-08-10 11:00:00,41.97,42.02,41.93,41.93,405000.0,28.681,28.7152,28.6537,28.6537,405000.0
2009-08-10 11:10:00,41.93,42.1,41.92,41.95,687600.0,28.6537,28.7699,28.6469,28.6674,687600.0
2009-08-10 11:20:00,41.95,41.95,41.83,41.84,943500.0,28.6674,28.6674,28.5854,28.5922,943500.0
2009-08-10 11:30:00,41.83,41.87,41.8,41.87,723200.0,28.5854,28.6127,28.5649,28.6127,723200.0
2009-08-10 11:40:00,41.86,41.92,41.84,41.84,2134700.0,28.6059,28.6469,28.5922,28.5922,2134700.0
2009-08-10 11:50:00,41.84,41.85,41.78,41.81,191000.0,28.5922,28.599,28.5512,28.5717,191000.0
2009-08-10 12:00:00,41.8,41.84,41.75,41.82,336600.0,28.5649,28.5922,28.5307,28.5785,336600.0
2009-08-10 12:10:00,41.82,41.84,41.79,41.81,121700.0,28.5785,28.5922,28.558,28.5717,121700.0
2009-08-10 12:20:00,41.82,41.83,41.72,41.73,144100.0,28.5785,28.5854,28.5102,28.517,144100.0
2009-08-10 12:30:00,41.73,41.75,41.71,41.73,155600.0,28.517,28.5307,28.5034,28.517,155600.0
2009-08-10 12:40:00,41.74,41.76,41.68,41.69,210400.0,28.5239,28.5375,28.4829,28.4897,210400.0
2009-08-10 12:50:00,41.68,41.74,41.68,41.7,203300.0,28.4829,28.5239,28.4829,28.4965,203300.0
2009-08-10 13:00:00,41.7,41.73,41.59,41.59,607500.0,28.4965,28.517,28.4214,28.4214,607500.0
2009-08-10 13:10:00,41.6,41.64,41.57,41.59,156300.0,28.4282,28.4555,28.4077,28.4214,156300.0
2009-08-10 13:20:00,41.58,41.66,41.58,41.62,419000.0,28.4145,28.4692,28.4145,28.4419,419000.0
2009-08-10 13:30:00,41.62,41.73,41.6,41.71,193300.0,28.4419,28.517,28.4282,28.5034,193300.0
2009-08-10 13:40:00,41.71,41.78,41.71,41.74,116500.0,28.5034,28.5512,28.5034,28.5239,116500.0
2009-08-10 13:50:00,41.75,41.77,41.7,41.7,66400.0,28.5307,28.5444,28.4965,28.4965,66400.0
2009-08-10 14:00:00,41.71,41.71,41.62,41.67,114600.0,28.5034,28.5034,28.4419,28.476,114600.0
2009-08-10 14:10:00,41.67,41.68,41.51,41.53,307000.0,28.476,28.4829,28.3667,28.3804,307000.0
2009-08-10 14:20:00,41.54,41.62,41.52,41.61,132400.0,28.3872,28.4419,28.3735,28.435,132400.0
2009-08-10 14:30:00,41.61,41.65,41.58,41.63,168700.0,28.435,28.4624,28.4145,28.4487,168700.0
2009-08-10 14:40:00,41.63,41.67,41.6,41.61,214500.0,28.4487,28.476,28.4282,28.435,214500.0
2009-08-10 14:50:00,41.6,41.7,41.58,41.68,210500.0,28.4282,28.4965,28.4145,28.4829,210500.0
2009-08-10 15:00:00,41.69,41.76,41.67,41.69,290400.0,28.4897,28.5375,28.476,28.4897,290400.0
2009-08-10 15:10:00,41.7,41.72,41.65,41.72,159800.0,28.4965,28.5102,28.4624,28.5102,159800.0
2009-08-10 15:20:00,41.71,41.75,41.65,41.71,317300.0,28.5034,28.5307,28.4624,28.5034,317300.0
2009-08-10 15:30:00,41.7,41.73,41.66,41.7,484700.0,28.4965,28.517,28.4692,28.4965,484700.0
2009-08-10 15:40:00,41.71,41.84,41.66,41.82,497100.0,28.5034,28.5922,28.4692,28.5785,497100.0
2009-08-10 15:50:00,41.82,41.9,41.74,41.88,1677700.0,28.5785,28.6332,28.5239,28.6195,1677700.0
2009-08-11 09:30:00,41.95,41.98,41.77,41.8,2393600.0,28.6674,28.6879,28.5444,28.5649,2393600.0
2009-08-11 09:40:00,41.79,41.79,41.54,41.56,1737300.0,28.558,28.558,28.3872,28.4009,1737300.0
2009-08-11 09:50:00,41.57,41.67,41.53,41.65,1603000.0,28.4077,28.476,28.3804,28.4624,1603000.0
2009-08-11 10:00:00,41.65,41.65,41.43,41.52,1368300.0,28.4624,28.4624,28.312,28.3735,1368300.0
2009-08-11 10:10:00,41.53,41.66,41.53,41.54,910900.0,28.3804,28.4692,28.3804,28.3872,910900.0
2009-08-11 10:20:00,41.54,41.54,41.33,41.35,1918600.0,28.3872,28.3872,28.2437,28.2574,1918600.0
2009-08-11 10:30:00,41.35,41.39,41.28,41.38,2037400.0,28.2574,28.2847,28.2095,28.2779,2037400.0
2009-08-11 10:40:00,41.38,41.44,41.38,41.41,651800.0,28.2779,28.3189,28.2779,28.2984,651800.0
2009-08-11 10:50:00,41.41,41.47,41.35,41.45,832400.0,28.2984,28.3394,28.2574,28.3257,832400.0
2009-08-11 11:00:00,41.44,41.44,41.29,41.29,525800.0,28.3189,28.3189,28.2164,28.2164,525800.0
2009-08-11 11:10:00,41.29,41.33,41.13,41.19,1694300.0,28.2164,28.2437,28.107,28.148,1694300.0
2009-08-11 11:20:00,41.19,41.27,41.19,41.27,602900.0,28.148,28.2027,28.148,28.2027,602900.0
2009-08-11 11:30:00,41.27,41.28,41.2,41.22,589000.0,28.2027,28.2095,28.1549,28.1685,589000.0
2009-08-11 11:40:00,41.22,41.29,41.2,41.2,801500.0,28.1685,28.2164,28.1549,28.1549,801500.0
2009-08-11 11:50:00,41.21,41.24,41.18,41.19,604600.0,28.1617,28.1822,28.1412,28.148,604600.0
2009-08-11 12:00:00,41.19,41.22,41.09,41.11,1076800.0,28.148,28.1685,28.0797,28.0933,1076800.0
2009-08-11 12:10:00,41.11,41.22,41.03,41.18,1253200.0,28.0933,28.1685,28.0387,28.1412,1253200.0
2009-08-11 12:20:00,41.18,41.19,41.07,41.11,648600.0,28.1412,28.148,28.066,28.0933,648600.0
2009-08-11 12:30:00,41.1,41.18,41.1,41.17,267200.0,28.0865,28.1412,28.0865,28.1344,267200.0
2009-08-11 12:40:00,41.17,41.17,41.07,41.07,292700.0,28.1344,28.1344,28.066,28.066,292700.0
2009-08-11 12:50:00,41.07,41.1,41.06,41.07,206000.0,28.066,28.0865,28.0592,28.066,206000.0
2009-08-11 13:00:00,41.07,41.1,41.01,41.05,1101200.0,28.066,28.0865,28.025,28.0523,1101200.0
2009-08-11 13:10:00,41.04,41.08,41.01,41.06,251600.0,28.0455,28.0728,28.025,28.0592,251600.0
2009-08-11 13:20:00,41.06,41.1,41.02,41.02,157100.0,28.0592,28.0865,28.0318,28.0318,157100.0
2009-08-11 13:30:00,41.03,41.09,41.02,41.05,118700.0,28.0387,28.0797,28.0318,28.0523,118700.0
2009-08-11 13:40:00,41.05,41.15,41.05,41.14,139000.0,28.0523,28.1207,28.0523,28.1139,139000.0
2009-08-11 13:50:00,41.13,41.23,41.13,41.15,244000.0,28.107,28.1754,28.107,28.1207,244000.0
2009-08-11 14:00:00,41.16,41.3,41.15,41.27,231700.0,28.1275,28.2232,28.1207,28.2027,231700.0
2009-08-11 14:10:00,41.26,41.32,41.23,41.27,345800.0,28.1959,28.2369,28.1754,28.2027,345800.0
2009-08-11 14:20:00,41.28,41.31,41.21,41.24,233200.0,28.2095,28.23,28.1617,28.1822,233200.0
2009-08-11 14:30:00,41.24,41.24,41.16,41.17,735700.0,28.1822,28.1822,28.1275,28.1344,735700.0
2009-08-11 14:40:00,41.18,41.24,41.17,41.19,298000.0,28.1412,28.1822,28.1344,28.148,298000.0
2009-08-11 14:50:00,41.19,41.29,41.19,41.29,232700.0,28.148,28.2164,28.148,28.2164,232700.0
2009-08-11 15:00:00,41.29,41.39,41.29,41.32,305100.0,28.2164,28.2847,28.2164,28.2369,305100.0
2009-08-11 15:10:00,41.33,41.35,41.27,41.33,332900.0,28.2437,28.2574,28.2027,28.2437,332900.0
2009-08-11 15:20:00,41.32,41.43,41.29,41.4,463600.0,28.2369,28.312,28.2164,28.2915,463600.0
2009-08-11 15:30:00,41.4,41.44,41.36,41.4,514300.0,28.2915,28.3189,28.2642,28.2915,514300.0
2009-08-11 15:40:00,41.41,41.5,41.4,41.41,777000.0,28.2984,28.3599,28.2915,28.2984,777000.0
2009-08-11 15:50:00,41.42,41.42,41.3,41.35,2040300.0,28.3052,28.3052,28.2232,28.2574,2040300.0
2009-08-12 09:30:00,41.15,41.42,41.07,41.35,2174500.0,28.1207,28.3052,28.066,28.2574,2174500.0
2009-08-12 09:40:00,41.36,41.46,41.32,41.43,1045200.0,28.2642,28.3325,28.2369,28.312,1045200.0
2009-08-12 09:50:00,41.43,41.58,41.42,41.5,942100.0,28.312,28.4145,28.3052,28.3599,942100.0
2009-08-12 10:00:00,41.5,41.69,41.5,41.58,822700.0,28.3599,28.4897,28.3599,28.4145,822700.0
2009-08-12 10:10:00,41.58,41.58,41.5,41.53,553900.0,28.4145,28.4145,28.3599,28.3804,553900.0
2009-08-12 10:20:00,41.54,41.58,41.51,41.53,646800.0,28.3872,28.4145,28.3667,28.3804,646800.0
2009-08-12 10:30:00,41.53,41.53,41.41,41.48,946600.0,28.3804,28.3804,28.2984,28.3462,946600.0
2009-08-12 10:40:00,41.47,41.58,41.46,41.56,588900.0,28.3394,28.4145,28.3325,28.4009,588900.0
2009-08-12 10:50:00,41.57,41.64,41.55,41.6,712500.0,28.4077,28.4555,28.394,28.4282,712500.0
2009-08-12 11:00:00,41.61,41.64,41.55,41.62,450500.0,28.435,28.4555,28.394,28.4419,450500.0
2009-08-12 11:10:00,41.62,41.7,41.61,41.68,414800.0,28.4419,28.4965,28.435,28.4829,414800.0
2009-08-12 11:20:00,41.68,41.72,41.63,41.67,810200.0,28.4829,28.5102,28.4487,28.476,810200.0
2009-08-12 11:30:00,41.69,41.73,41.65,41.71,350400.0,28.4897,28.517,28.4624,28.5034,350400.0
2009-08-12 11:40:00,41.71,41.73,41.67,41.7,466800.0,28.5034,28.517,28.476,28.4965,466800.0
2009-08-12 11:50:00,41.71,41.73,41.67,41.7,417000.0,28.5034,28.517,28.476,28.4965,417000.0
2009-08-12 12:00:00,41.7,41.75,41.7,41.71,205700.0,28.4965,28.5307,28.4965,28.5034,205700.0
2009-08-12 12:10:00,41.71,41.73,41.67,41.68,207800.0,28.5034,28.517,28.476,28.4829,207800.0
2009-08-12 12:20:00,41.67,41.7,41.63,41.64,249900.0,28.476,28.4965,28.4487,28.4555,249900.0
2009-08-12 12:30:00,41.64,41.68,41.62,41.68,179600.0,28.4555,28.4829,28.4419,28.4829,179600.0
2009-08-12 12:40:00,41.68,41.69,41.63,41.65,158300.0,28.4829,28.4897,28.4487,28.4624,158300.0
2009-08-12 12:50:00,41.65,41.7,41.63,41.66,257700.0,28.4624,28.4965,28.4487,28.4692,257700.0
2009-08-12 13:00:00,41.67,41.67,41.63,41.65,153600.0,28.476,28.476,28.4487,28.4624,153600.0
2009-08-12 13:10:00,41.65,41.7,41.65,41.66,306700.0,28.4624,28.4965,28.4624,28.4692,306700.0
2009-08-12 13:20:00,41.65,41.7,41.65,41.66,176000.0,28.4624,28.4965,28.4624,28.4692,176000.0
2009-08-12 13:30:00,41.66,41.67,41.62,41.64,130400.0,28.4692,28.476,28.4419,28.4555,130400.0
2009-08-12 13:40:00,41.64,41.66,41.58,41.65,261400.0,28.4555,28.4692,28.4145,28.4624,261400.0
2009-08-12 13:50:00,41.65,41.65,41.58,41.63,214800.0,28.4624,28.4624,28.4145,28.4487,214800.0
2009-08-12 14:00:00,41.62,41.64,41.6,41.62,281700.0,28.4419,28.4555,28.4282,28.4419,281700.0
2009-08-12 14:10:00,41.61,41.67,41.49,41.52,509600.0,28.435,28.476,28.353,28.3735,509600.0
2009-08-12 14:20:00,41.52,41.68,41.47,41.47,751700.0,28.3735,28.4829,28.3394,28.3394,751700.0
2009-08-12 14:30:00,41.47,41.53,41.36,41.38,729700.0,28.3394,28.3804,28.2642,28.2779,729700.0
2009-08-12 14:40:00,41.38,41.5,41.34,41.48,532100.0,28.2779,28.3599,28.2505,28.3462,532100.0
2009-08-12 14:50:00,41.48,41.79,41.44,41.76,963900.0,28.3462,28.558,28.3189,28.5375,963900.0
2009-08-12 15:00:00,41.76,41.82,41.68,41.72,542000.0,28.5375,28.5785,28.4829,28.5102,542000.0
2009-08-12 15:10:00,41.72,41.84,41.68,41.83,491000.0,28.5102,28.5922,28.4829,28.5854,491000.0
2009-08-12 15:20:00,41.83,41.84,41.68,41.74,616600.0,28.5854,28.5922,28.4829,28.5239,616600.0
2009-08-12 15:30:00,41.74,41.84,41.73,41.78,517800.0,28.5239,28.5922,28.517,28.5512,517800.0
2009-08-12 15:40:00,41.78,41.78,41.54,41.58,740300.0,28.5512,28.5512,28.3872,28.4145,740300.0
2009-08-12 15:50:00,41.58,41.61,41.41,41.56,1891900.0,28.4145,28.435,28.2984,28.4009,1891900.0
2009-08-13 09:30:00,41.95,41.99,41.67,41.82,1313300.0,28.6674,28.6947,28.476,28.5785,1313300.0
2009-08-13 09:40:00,41.81,41.81,41.58,41.59,728300.0,28.5717,28.5717,28.4145,28.4214,728300.0
2009-08-13 09:50:00,41.59,41.59,41.29,41.41,1257900.0,28.4214,28.4214,28.2164,28.2984,1257900.0
2009-08-13 10:00:00,41.41,41.55,41.35,41.46,770600.0,28.2984,28.394,28.2574,28.3325,770600.0
2009-08-13 10:10:00,41.46,41.5,41.3,41.36,1608200.0,28.3325,28.3599,28.2232,28.2642,1608200.0
2009-08-13 10:20:00,41.35,41.51,41.35,41.48,489000.0,28.2574,28.3667,28.2574,28.3462,489000.0
2009-08-13 10:30:00,41.47,41.62,41.45,41.59,221600.0,28.3394,28.4419,28.3257,28.4214,221600.0
2009-08-13 10:40:00,41.59,41.71,41.59,41.64,347200.0,28.4214,28.5034,28.4214,28.4555,347200.0
2009-08-13 10:50:00,41.63,41.79,41.62,41.72,272200.0,28.4487,28.558,28.4419,28.5102,272200.0
2009-08-13 11:00:00,41.72,41.76,41.65,41.67,177700.0,28.5102,28.5375,28.4624,28.476,177700.0
2009-08-13 11:10:00,41.67,41.69,41.59,41.63,433600.0,28.476,28.4897,28.4214,28.4487,433600.0
2009-08-13 11:20:00,41.62,41.66,41.6,41.66,362100.0,28.4419,28.4692,28.4282,28.4692,362100.0
2009-08-13 11:30:00,41.65,41.68,41.58,41.65,151300.0,28.4624,28.4829,28.4145,28.4624,151300.0
2009-08-13 11:40:00,41.65,41.67,41.63,41.66,86400.0,28.4624,28.476,28.4487,28.4692,86400.0
2009-08-13 11:50:00,41.66,41.67,41.61,41.67,209400.0,28.4692,28.476,28.435,28.476,209400.0
2009-08-13 12:00:00,41.67,41.75,41.67,41.72,291400.0,28.476,28.5307,28.476,28.5102,291400.0
2009-08-13 12:10:00,41.71,41.73,41.68,41.71,162800.0,28.5034,28.517,28.4829,28.5034,162800.0
2009-08-13 12:20:00,41.7,41.72,41.68,41.7,100800.0,28.4965,28.5102,28.4829,28.4965,100800.0
2009-08-13 12:30:00,41.7,41.73,41.69,41.71,92100.0,28.4965,28.517,28.4897,28.5034,92100.0
2009-08-13 12:40:00,41.71,41.76,41.49,41.75,449500.0,28.5034,28.5375,28.353,28.5307,449500.0
2009-08-13 12:50:00,41.74,41.75,41.49,41.68,256200.0,28.5239,28.5307,28.353,28.4829,256200.0
2009-08-13 13:00:00,41.68,41.84,41.68,41.78,198400.0,28.4829,28.5922,28.4829,28.5512,198400.0
2009-08-13 13:10:00,41.78,41.8,41.68,41.7,469400.0,28.5512,28.5649,28.4829,28.4965,469400.0
2009-08-13 13:20:00,41.71,41.74,41.68,41.68,157900.0,28.5034,28.5239,28.4829,28.4829,157900.0
2009-08-13 13:30:00,41.68,41.72,41.67,41.71,112700.0,28.4829,28.5102,28.476,28.5034,112700.0
2009-08-13 13:40:00,41.71,41.72,41.67,41.71,92700.0,28.5034,28.5102,28.476,28.5034,92700.0
2009-08-13 13:50:00,41.7,41.7,41.57,41.62,182800.0,28.4965,28.4965,28.4077,28.4419,182800.0
2009-08-13 14:00:00,41.62,41.63,41.52,41.53,189700.0,28.4419,28.4487,28.3735,28.3804,189700.0
2009-08-13 14:10:00,41.53,41.55,41.46,41.55,267500.0,28.3804,28.394,28.3325,28.394,267500.0
2009-08-13 14:20:00,41.54,41.6,41.51,41.56,120900.0,28.3872,28.4282,28.3667,28.4009,120900.0
2009-08-13 14:30:00,41.56,41.64,41.54,41.63,213600.0,28.4009,28.4555,28.3872,28.4487,213600.0
2009-08-13 14:40:00,41.63,41.68,41.62,41.63,167200.0,28.4487,28.4829,28.4419,28.4487,167200.0
2009-08-13 14:50:00,41.62,41.65,41.52,41.53,143800.0,28.4419,28.4624,28.3735,28.3804,143800.0
2009-08-13 15:00:00,41.53,41.61,41.51,41.58,305300.0,28.3804,28.435,28.3667,28.4145,305300.0
2009-08-13 15:10:00,41.58,41.7,41.57,41.68,256800.0,28.4145,28.4965,28.4077,28.4829,256800.0
2009-08-13 15:20:00,41.68,41.74,41.65,41.74,445400.0,28.4829,28.5239,28.4624,28.5239,445400.0
2009-08-13 15:30:00,41.75,41.76,41.71,41.76,305200.0,28.5307,28.5375,28.5034,28.5375,305200.0
2009-08-13 15:40:00,41.76,41.82,41.72,41.72,475300.0,28.5375,28.5785,28.5102,28.5102,475300.0
2009-08-13 15:50:00,41.72,41.8,41.68,41.8,1155800.0,28.5102,28.5649,28.4829,28.5649,1155800.0
2009-08-14 09:30:00,41.73,41.76,41.38,41.44,2355300.0,28.517,28.5375,28.2779,28.3189,2355300.0
2009-08-14 09:40:00,41.44,41.47,41.28,41.32,1174100.0,28.3189,28.3394,28.2095,28.2369,1174100.0
2009-08-14 09:50:00,41.32,41.35,40.96,41.01,2901400.0,28.2369,28.2574,27.9908,28.025,2901400.0
2009-08-14 10:00:00,41.01,41.01,40.8,40.88,1814100.0,28.025,28.025,27.8815,27.9362,1814100.0
2009-08-14 10:10:00,40.89,40.89,40.69,40.83,1306500.0,27.943,27.943,27.8063,27.902,1306500.0
2009-08-14 10:20:00,40.83,40.89,40.74,40.83,600100.0,27.902,27.943,27.8405,27.902,600100.0
2009-08-14 10:30:00,40.83,40.86,40.73,40.83,1482200.0,27.902,27.9225,27.8337,27.902,1482200.0
2009-08-14 10:40:00,40.84,40.84,40.74,40.82,849900.0,27.9088,27.9088,27.8405,27.8952,849900.0
2009-08-14 10:50:00,40.82,40.88,40.7,40.88,900200.0,27.8952,27.9362,27.8132,27.9362,900200.0
2009-08-14 11:00:00,40.87,40.93,40.81,40.84,584000.0,27.9293,27.9703,27.8883,27.9088,584000.0
2009-08-14 11:10:00,40.85,40.9,40.79,40.81,403200.0,27.9157,27.9498,27.8747,27.8883,403200.0
2009-08-14 11:20:00,40.81,40.85,40.75,40.75,508500.0,27.8883,27.9157,27.8473,27.8473,508500.0
2009-08-14 11:30:00,40.74,40.85,40.68,40.82,391800.0,27.8405,27.9157,27.7995,27.8952,391800.0
2009-08-14 11:40:00,40.82,40.85,40.79,40.82,328000.0,27.8952,27.9157,27.8747,27.8952,328000.0
2009-08-14 11:50:00,40.82,40.85,40.74,40.8,466500.0,27.8952,27.9157,27.8405,27.8815,466500.0
2009-08-14 12:00:00,40.81,40.81,40.74,40.78,177200.0,27.8883,27.8883,27.8405,27.8678,177200.0
2009-08-14 12:10:00,40.77,40.82,40.75,40.81,289600.0,27.861,27.8952,27.8473,27.8883,289600.0
2009-08-14 12:20:00,40.81,40.81,40.69,40.71,586000.0,27.8883,27.8883,27.8063,27.82,586000.0
2009-08-14 12:30:00,40.71,40.8,40.67,40.79,196100.0,27.82,27.8815,27.7927,27.8747,196100.0
2009-08-14 12:40:00,40.79,40.82,40.75,40.79,273700.0,27.8747,27.8952,27.8473,27.8747,273700.0
2009-08-14 12:50:00,40.79,40.86,40.78,40.84,122000.0,27.8747,27.9225,27.8678,27.9088,122000.0
2009-08-14 13:00:00,40.85,40.86,40.77,40.79,184400.0,27.9157,27.9225,27.861,27.8747,184400.0
2009-08-14 13:10:00,40.79,40.86,40.77,40.84,178600.0,27.8747,27.9225,27.861,27.9088,178600.0
2009-08-14 13:20:00,40.84,40.86,40.79,40.81,149300.0,27.9088,27.9225,27.8747,27.8883,149300.0
2009-08-14 13:30:00,40.8,40.81,40.7,40.73,683800.0,27.8815,27.8883,27.8132,27.8337,683800.0
2009-08-14 13:40:00,40.73,40.8,40.73,40.78,140000.0,27.8337,27.8815,27.8337,27.8678,140000.0
2009-08-14 13:50:00,40.79,40.8,40.74,40.79,111600.0,27.8747,27.8815,27.8405,27.8747,111600.0
2009-08-14 14:00:00,40.8,40.83,40.78,40.8,187200.0,27.8815,27.902,27.8678,27.8815,187200.0
2009-08-14 14:10:00,40.8,40.82,40.76,40.79,140500.0,27.8815,27.8952,27.8542,27.8747,140500.0
2009-08-14 14:20:00,40.78,40.8,40.75,40.76,170900.0,27.8678,27.8815,27.8473,27.8542,170900.0
2009-08-14 14:30:00,40.75,40.8,40.72,40.78,366000.0,27.8473,27.8815,27.8268,27.8678,366000.0
2009-08-14 14:40:00,40.78,40.89,40.77,40.86,335300.0,27.8678,27.943,27.861,27.9225,335300.0
2009-08-14 14:50:00,40.85,40.88,40.8,40.84,219000.0,27.9157,27.9362,27.8815,27.9088,219000.0
2009-08-14 15:00:00,40.85,40.9,40.84,40.87,180300.0,27.9157,27.9498,27.9088,27.9293,180300.0
2009-08-14 15:10:00,40.88,40.89,40.81,40.84,186700.0,27.9362,27.943,27.8883,27.9088,186700.0
2009-08-14 15:20:00,40.85,40.87,40.77,40.78,222400.0,27.9157,27.9293,27.861,27.8678,222400.0
2009-08-14 15:30:00,40.78,40.99,40.78,40.94,622500.0,27.8678,28.0113,27.8678,27.9772,622500.0
2009-08-14 15:40:00,40.94,41.04,40.88,40.98,843000.0,27.9772,28.0455,27.9362,28.0045,843000.0
2009-08-14 15:50:00,40.98,41.09,40.96,41.08,2153900.0,28.0045,28.0797,27.9908,28.0728,2153900.0
2009-08-17 09:30:00,39.5,39.51,38.8,39.08,6049400.0,26.9931,27.0,26.5148,26.7061,6049400.0
2009-08-17 09:40:00,39.08,39.22,39.02,39.15,2459200.0,26.7061,26.8018,26.6651,26.7539,2459200.0
2009-08-17 09:50:00,39.15,39.46,39.14,39.44,1989400.0,26.7539,26.9658,26.7471,26.9521,1989400.0
2009-08-17 10:00:00,39.43,39.46,39.33,39.4,1644600.0,26.9453,26.9658,26.877,26.9248,1644600.0
2009-08-17 10:10:00,39.4,39.41,39.31,39.39,1283200.0,26.9248,26.9316,26.8633,26.918,1283200.0
2009-08-17 10:20:00,39.39,39.4,39.29,39.4,1101100.0,26.918,26.9248,26.8496,26.9248,1101100.0
2009-08-17 10:30:00,39.39,39.42,39.26,39.28,1192800.0,26.918,26.9385,26.8291,26.8428,1192800.0
2009-08-17 10:40:00,39.28,39.35,39.27,39.29,1000600.0,26.8428,26.8906,26.8359,26.8496,1000600.0
2009-08-17 10:50:00,39.29,39.31,39.23,39.25,772800.0,26.8496,26.8633,26.8086,26.8223,772800.0
2009-08-17 11:00:00,39.24,39.25,39.18,39.21,534800.0,26.8154,26.8223,26.7744,26.7949,534800.0
2009-08-17 11:10:00,39.21,39.35,39.11,39.13,887300.0,26.7949,26.8906,26.7266,26.7403,887300.0
2009-08-17 11:20:00,39.14,39.29,39.13,39.28,942500.0,26.7471,26.8496,26.7403,26.8428,942500.0
2009-08-17 11:30:00,39.28,39.28,39.21,39.24,373200.0,26.8428,26.8428,26.7949,26.8154,373200.0
2009-08-17 11:40:00,39.24,39.29,39.22,39.26,520100.0,26.8154,26.8496,26.8018,26.8291,520100.0
2009-08-17 11:50:00,39.26,39.35,39.2,39.31,467100.0,26.8291,26.8906,26.7881,26.8633,467100.0
2009-08-17 12:00:00,39.32,39.34,39.25,39.28,368700.0,26.8701,26.8838,26.8223,26.8428,368700.0
2009-08-17 12:10:00,39.27,39.29,39.25,39.29,310900.0,26.8359,26.8496,26.8223,26.8496,310900.0
2009-08-17 12:20:00,39.29,39.31,39.28,39.3,139000.0,26.8496,26.8633,26.8428,26.8564,139000.0
2009-08-17 12:30:00,39.29,39.33,39.27,39.27,216500.0,26.8496,26.877,26.8359,26.8359,216500.0
2009-08-17 12:40:00,39.27,39.29,39.25,39.26,270400.0,26.8359,26.8496,26.8223,26.8291,270400.0
2009-08-17 12:50:00,39.26,39.28,39.25,39.27,432600.0,26.8291,26.8428,26.8223,26.8359,432600.0
2009-08-17 13:00:00,39.27,39.28,39.24,39.25,321900.0,26.8359,26.8428,26.8154,26.8223,321900.0
2009-08-17 13:10:00,39.25,39.28,39.24,39.28,326500.0,26.8223,26.8428,26.8154,26.8428,326500.0
2009-08-17 13:20:00,39.27,39.3,39.24,39.26,362300.0,26.8359,26.8564,26.8154,26.8291,362300.0
2009-08-17 13:30:00,39.26,39.29,39.2,39.21,1014900.0,26.8291,26.8496,26.7881,26.7949,1014900.0
2009-08-17 13:40:00,39.21,39.27,39.19,39.26,569100.0,26.7949,26.8359,26.7813,26.8291,569100.0
2009-08-17 13:50:00,39.26,39.31,39.23,39.3,544900.0,26.8291,26.8633,26.8086,26.8564,544900.0
2009-08-17 14:00:00,39.29,39.3,39.24,39.27,386100.0,26.8496,26.8564,26.8154,26.8359,386100.0
2009-08-17 14:10:00,39.27,39.3,39.25,39.27,378200.0,26.8359,26.8564,26.8223,26.8359,378200.0
2009-08-17 14:20:00,39.27,39.3,39.21,39.29,527900.0,26.8359,26.8564,26.7949,26.8496,527900.0
2009-08-17 14:30:00,39.28,39.31,39.27,39.3,262100.0,26.8428,26.8633,26.8359,26.8564,262100.0
2009-08-17 14:40:00,39.3,39.31,39.29,39.3,396900.0,26.8564,26.8633,26.8496,26.8564,396900.0
2009-08-17 14:50:00,39.31,39.32,39.28,39.31,391800.0,26.8633,26.8701,26.8428,26.8633,391800.0
2009-08-17 15:00:00,39.31,39.36,39.28,39.28,465900.0,26.8633,26.8975,26.8428,26.8428,465900.0
2009-08-17 15:10:00,39.29,39.37,39.25,39.32,673900.0,26.8496,26.9043,26.8223,26.8701,673900.0
2009-08-17 15:20:00,39.32,39.38,39.19,39.25,917600.0,26.8701,26.9111,26.7813,26.8223,917600.0
2009-08-17 15:30:00,39.24,39.28,39.23,39.25,891400.0,26.8154,26.8428,26.8086,26.8223,891400.0
2009-08-17 15:40:00,39.24,39.26,39.13,39.13,1796400.0,26.8154,26.8291,26.7403,26.7403,1796400.0
2009-08-17 15:50:00,39.14,39.32,39.13,39.13,3050100.0,26.7471,26.8701,26.7403,26.7403,3050100.0
2009-08-18 09:30:00,39.7,39.9,39.65,39.79,1920000.0,27.1298,27.2665,27.0956,27.1913,1920000.0
2009-08-18 09:40:00,39.79,39.8,39.56,39.59,929700.0,27.1913,27.1981,27.0341,27.0546,929700.0
2009-08-18 09:50:00,39.59,39.74,39.56,39.58,989200.0,27.0546,27.1571,27.0341,27.0478,989200.0
2009-08-18 10:00:00,39.58,39.78,39.56,39.71,1163200.0,27.0478,27.1845,27.0341,27.1366,1163200.0
2009-08-18 10:10:00,39.71,39.89,39.69,39.79,1028500.0,27.1366,27.2596,27.123,27.1913,1028500.0
2009-08-18 10:20:00,39.8,39.81,39.69,39.71,447300.0,27.1981,27.205,27.123,27.1366,447300.0
2009-08-18 10:30:00,39.7,39.72,39.67,39.71,436300.0,27.1298,27.1435,27.1093,27.1366,436300.0
2009-08-18 10:40:00,39.72,39.74,39.67,39.73,379600.0,27.1435,27.1571,27.1093,27.1503,379600.0
2009-08-18 10:50:00,39.73,39.74,39.64,39.65,318900.0,27.1503,27.1571,27.0888,27.0956,318900.0
2009-08-18 11:00:00,39.66,39.71,39.64,39.71,356700.0,27.1025,27.1366,27.0888,27.1366,356700.0
2009-08-18 11:10:00,39.71,39.76,39.69,39.73,423800.0,27.1366,27.1708,27.123,27.1503,423800.0
2009-08-18 11:20:00,39.74,39.81,39.71,39.78,276500.0,27.1571,27.205,27.1366,27.1845,276500.0
2009-08-18 11:30:00,39.79,39.94,39.79,39.94,318700.0,27.1913,27.2938,27.1913,27.2938,318700.0
2009-08-18 11:40:00,39.94,39.96,39.89,39.93,530400.0,27.2938,27.3075,27.2596,27.287,530400.0
2009-08-18 11:50:00,39.93,39.98,39.93,39.96,677400.0,27.287,27.3211,27.287,27.3075,677400.0
2009-08-18 12:00:00,39.96,40.05,39.72,39.97,351000.0,27.3075,27.369,27.1435,27.3143,351000.0
2009-08-18 12:10:00,39.72,40.0,39.72,39.98,715700.0,27.1435,27.3348,27.1435,27.3211,715700.0
2009-08-18 12:20:00,39.98,40.02,39.6,40.01,302400.0,27.3211,27.3485,27.0615,27.3416,302400.0
2009-08-18 12:30:00,40.01,40.02,39.94,39.96,124800.0,27.3416,27.3485,27.2938,27.3075,124800.0
2009-08-18 12:40:00,39.96,40.03,39.95,39.98,211900.0,27.3075,27.3553,27.3006,27.3211,211900.0
2009-08-18 12:50:00,39.98,40.0,39.94,39.95,141800.0,27.3211,27.3348,27.2938,27.3006,141800.0
2009-08-18 13:00:00,39.94,40.0,39.93,39.97,202300.0,27.2938,27.3348,27.287,27.3143,202300.0
2009-08-18 13:10:00,39.98,39.98,39.87,39.89,261600.0,27.3211,27.3211,27.246,27.2596,261600.0
2009-08-18 13:20:00,39.88,39.91,39.88,39.91,151400.0,27.2528,27.2733,27.2528,27.2733,151400.0
2009-08-18 13:30:00,39.9,39.92,39.82,39.82,254900.0,27.2665,27.2801,27.2118,27.2118,254900.0
2009-08-18 13:40:00,39.82,39.87,39.8,39.87,245000.0,27.2118,27.246,27.1981,27.246,245000.0
2009-08-18 13:50:00,39.86,39.89,39.86,39.89,207100.0,27.2391,27.2596,27.2391,27.2596,207100.0
2009-08-18 14:00:00,39.88,40.02,39.88,40.0,443800.0,27.2528,27.3485,27.2528,27.3348,443800.0
2009-08-18 14:10:00,40.0,40.03,39.98,40.01,175100.0,27.3348,27.3553,27.3211,27.3416,175100.0
2009-08-18 14:20:00,40.01,40.05,39.99,40.04,171300.0,27.3416,27.369,27.328,27.3621,171300.0
2009-08-18 14:30:00,40.05,40.1,39.98,40.01,275500.0,27.369,27.4031,27.3211,27.3416,275500.0
2009-08-18 14:40:00,40.01,40.03,39.94,39.98,296900.0,27.3416,27.3553,27.2938,27.3211,296900.0
2009-08-18 14:50:00,39.97,40.06,39.96,40.05,282000.0,27.3143,27.3758,27.3075,27.369,282000.0
2009-08-18 15:00:00,40.05,40.15,40.01,40.12,926400.0,27.369,27.4373,27.3416,27.4168,926400.0
2009-08-18 15:10:00,40.12,40.13,40.09,40.11,415900.0,27.4168,27.4236,27.3963,27.41,415900.0
2009-08-18 15:20:00,40.1,40.12,39.97,39.99,494400.0,27.4031,27.4168,27.3143,27.328,494400.0
2009-08-18 15:30:00,39.99,40.05,39.94,40.04,559900.0,27.328,27.369,27.2938,27.3621,559900.0
2009-08-18 15:40:00,40.04,40.1,39.98,40.01,1244100.0,27.3621,27.4031,27.3211,27.3416,1244100.0
2009-08-18 15:50:00,40.01,40.07,39.86,40.01,3393800.0,27.3416,27.3826,27.2391,27.3416,3393800.0
2009-08-19 09:30:00,39.14,39.43,39.1,39.36,2079700.0,26.7471,26.9453,26.7198,26.8975,2079700.0
2009-08-19 09:40:00,39.35,39.52,39.35,39.38,1203900.0,26.8906,27.0068,26.8906,26.9111,1203900.0
2009-08-19 09:50:00,39.38,39.56,39.38,39.51,1218900.0,26.9111,27.0341,26.9111,27.0,1218900.0
2009-08-19 10:00:00,39.52,39.75,39.52,39.63,1308300.0,27.0068,27.164,27.0068,27.082,1308300.0
2009-08-19 10:10:00,39.63,39.68,39.55,39.62,1983800.0,27.082,27.1161,27.0273,27.0751,1983800.0
2009-08-19 10:20:00,39.62,39.66,39.5,39.55,571100.0,27.0751,27.1025,26.9931,27.0273,571100.0
2009-08-19 10:30:00,39.57,39.79,39.55,39.7,792200.0,27.041,27.1913,27.0273,27.1298,792200.0
2009-08-19 10:40:00,39.7,39.75,39.57,39.61,551800.0,27.1298,27.164,27.041,27.0683,551800.0
2009-08-19 10:50:00,39.62,39.65,39.57,39.62,290100.0,27.0751,27.0956,27.041,27.0751,290100.0
2009-08-19 11:00:00,39.61,39.66,39.5,39.6,576900.0,27.0683,27.1025,26.9931,27.0615,576900.0
2009-08-19 11:10:00,39.61,39.7,39.58,39.69,434500.0,27.0683,27.1298,27.0478,27.123,434500.0
2009-08-19 11:20:00,39.69,39.69,39.57,39.6,431100.0,27.123,27.123,27.041,27.0615,431100.0
2009-08-19 11:30:00,39.6,39.62,39.54,39.54,417900.0,27.0615,27.0751,27.0205,27.0205,417900.0
2009-08-19 11:40:00,39.54,39.66,39.53,39.65,268300.0,27.0205,27.1025,27.0136,27.0956,268300.0
2009-08-19 11:50:00,39.64,39.92,39.64,39.91,546700.0,27.0888,27.2801,27.0888,27.2733,546700.0
2009-08-19 12:00:00,39.91,40.01,39.88,40.01,607700.0,27.2733,27.3416,27.2528,27.3416,607700.0
2009-08-19 12:10:00,40.01,40.12,39.98,40.02,573400.0,27.3416,27.4168,27.3211,27.3485,573400.0
2009-08-19 12:20:00,40.02,40.08,40.02,40.06,545800.0,27.3485,27.3895,27.3485,27.3758,545800.0
2009-08-19 12:30:00,40.06,40.07,39.98,40.01,300300.0,27.3758,27.3826,27.3211,27.3416,300300.0
2009-08-19 12:40:00,40.01,40.03,39.97,40.0,194100.0,27.3416,27.3553,27.3143,27.3348,194100.0
2009-08-19 12:50:00,40.01,40.08,40.0,40.06,157400.0,27.3416,27.3895,27.3348,27.3758,157400.0
2009-08-19 13:00:00,40.06,40.09,39.98,40.08,475300.0,27.3758,27.3963,27.3211,27.3895,475300.0
2009-08-19 13:10:00,40.09,40.15,40.04,40.05,669500.0,27.3963,27.4373,27.3621,27.369,669500.0
2009-08-19 13:20:00,40.05,40.08,40.02,40.03,302000.0,27.369,27.3895,27.3485,27.3553,302000.0
2009-08-19 13:30:00,40.03,40.06,39.98,40.06,860000.0,27.3553,27.3758,27.3211,27.3758,860000.0
2009-08-19 13:40:00,40.05,40.07,39.96,40.0,547000.0,27.369,27.3826,27.3075,27.3348,547000.0
2009-08-19 13:50:00,40.0,40.05,39.99,40.02,172300.0,27.3348,27.369,27.328,27.3485,172300.0
2009-08-19 14:00:00,40.03,40.08,39.97,40.05,585200.0,27.3553,27.3895,27.3143,27.369,585200.0
2009-08-19 14:10:00,40.05,40.08,40.0,40.0,406500.0,27.369,27.3895,27.3348,27.3348,406500.0
2009-08-19 14:20:00,40.0,40.05,40.0,40.04,276300.0,27.3348,27.369,27.3348,27.3621,276300.0
2009-08-19 14:30:00,40.04,40.05,40.0,40.01,452700.0,27.3621,27.369,27.3348,27.3416,452700.0
2009-08-19 14:40:00,40.0,40.04,39.96,39.98,330300.0,27.3348,27.3621,27.3075,27.3211,330300.0
2009-08-19 14:50:00,39.97,40.05,39.94,40.02,299700.0,27.3143,27.369,27.2938,27.3485,299700.0
2009-08-19 15:00:00,40.03,40.05,39.93,39.93,521900.0,27.3553,27.369,27.287,27.287,521900.0
2009-08-19 15:10:00,39.93,39.94,39.84,39.94,472800.0,27.287,27.2938,27.2255,27.2938,472800.0
2009-08-19 15:20:00,39.94,40.02,39.89,40.01,317400.0,27.2938,27.3485,27.2596,27.3416,317400.0
2009-08-19 15:30:00,40.01,40.05,39.91,40.05,553200.0,27.3416,27.369,27.2733,27.369,553200.0
2009-08-19 15:40:00,40.05,40.08,39.98,40.0,1037000.0,27.369,27.3895,27.3211,27.3348,1037000.0
2009-08-19 15:50:00,40.0,40.07,39.98,40.04,1467900.0,27.3348,27.3826,27.3211,27.3621,1467900.0
2009-08-20 09:30:00,40.25,40.34,40.15,40.3,2528500.0,27.5057,27.5672,27.4373,27.5398,2528500.0
2009-08-20 09:40:00,40.3,40.39,40.27,40.3,1063900.0,27.5398,27.6013,27.5193,27.5398,1063900.0
2009-08-20 09:50:00,40.28,40.45,40.25,40.44,689600.0,27.5262,27.6423,27.5057,27.6355,689600.0
2009-08-20 10:00:00,40.43,40.46,40.27,40.29,965400.0,27.6287,27.6492,27.5193,27.533,965400.0
2009-08-20 10:10:00,40.29,40.31,40.24,40.28,395800.0,27.533,27.5467,27.4988,27.5262,395800.0
2009-08-20 10:20:00,40.29,40.41,40.28,40.41,375700.0,27.533,27.615,27.5262,27.615,375700.0
2009-08-20 10:30:00,40.41,40.48,40.39,40.46,246100.0,27.615,27.6628,27.6013,27.6492,246100.0
2009-08-20 10:40:00,40.46,40.55,40.45,40.5,471700.0,27.6492,27.7107,27.6423,27.6765,471700.0
2009-08-20 10:50:00,40.5,40.52,40.46,40.46,315500.0,27.6765,27.6902,27.6492,27.6492,315500.0
2009-08-20 11:00:00,40.47,40.47,40.31,40.32,1133000.0,27.656,27.656,27.5467,27.5535,1133000.0
2009-08-20 11:10:00,40.32,40.35,40.29,40.33,317800.0,27.5535,27.574,27.533,27.5603,317800.0
2009-08-20 11:20:00,40.33,40.39,40.31,40.37,268600.0,27.5603,27.6013,27.5467,27.5877,268600.0
2009-08-20 11:30:00,40.37,40.38,40.3,40.32,165100.0,27.5877,27.5945,27.5398,27.5535,165100.0
2009-08-20 11:40:00,40.32,40.41,40.3,40.41,289300.0,27.5535,27.615,27.5398,27.615,289300.0
2009-08-20 11:50:00,40.4,40.47,40.4,40.43,250500.0,27.6082,27.656,27.6082,27.6287,250500.0
2009-08-20 12:00:00,40.43,40.51,40.3,40.49,566300.0,27.6287,27.6833,27.5398,27.6697,566300.0
2009-08-20 12:10:00,40.5,40.52,40.46,40.51,240800.0,27.6765,27.6902,27.6492,27.6833,240800.0
2009-08-20 12:20:00,40.51,40.53,40.47,40.51,634700.0,27.6833,27.697,27.656,27.6833,634700.0
2009-08-20 12:30:00,40.5,40.53,40.49,40.53,476300.0,27.6765,27.697,27.6697,27.697,476300.0
2009-08-20 12:40:00,40.53,40.58,40.52,40.57,177600.0,27.697,27.7312,27.6902,27.7243,177600.0
2009-08-20 12:50:00,40.57,40.58,40.52,40.53,216100.0,27.7243,27.7312,27.6902,27.697,216100.0
2009-08-20 13:00:00,40.53,40.57,40.52,40.56,125000.0,27.697,27.7243,27.6902,27.7175,125000.0
2009-08-20 13:10:00,40.55,40.56,40.52,40.54,132500.0,27.7107,27.7175,27.6902,27.7038,132500.0
2009-08-20 13:20:00,40.53,40.59,40.52,40.58,153900.0,27.697,27.738,27.6902,27.7312,153900.0
2009-08-20 13:30:00,40.58,40.61,40.56,40.57,190900.0,27.7312,27.7517,27.7175,27.7243,190900.0
2009-08-20 13:40:00,40.57,40.6,40.5,40.57,221700.0,27.7243,27.7448,27.6765,27.7243,221700.0
2009-08-20 13:50:00,40.56,40.61,40.56,40.58,97800.0,27.7175,27.7517,27.7175,27.7312,97800.0
2009-08-20 14:00:00,40.58,40.61,40.57,40.58,78700.0,27.7312,27.7517,27.7243,27.7312,78700.0
2009-08-20 14:10:00,40.58,40.6,40.54,40.56,285500.0,27.7312,27.7448,27.7038,27.7175,285500.0
2009-08-20 14:20:00,40.56,40.58,40.52,40.55,283900.0,27.7175,27.7312,27.6902,27.7107,283900.0
2009-08-20 14:30:00,40.56,40.58,40.53,40.57,236700.0,27.7175,27.7312,27.697,27.7243,236700.0
2009-08-20 14:40:00,40.57,40.57,40.47,40.5,594500.0,27.7243,27.7243,27.656,27.6765,594500.0
2009-08-20 14:50:00,40.49,40.57,40.48,40.54,368700.0,27.6697,27.7243,27.6628,27.7038,368700.0
2009-08-20 15:00:00,40.54,40.69,40.54,40.67,546500.0,27.7038,27.8063,27.7038,27.7927,546500.0
2009-08-20 15:10:00,40.66,40.69,40.63,40.63,295000.0,27.7858,27.8063,27.7653,27.7653,295000.0
2009-08-20 15:20:00,40.64,40.66,40.6,40.64,219900.0,27.7722,27.7858,27.7448,27.7722,219900.0
2009-08-20 15:30:00,40.64,40.7,40.62,40.62,452000.0,27.7722,27.8132,27.7585,27.7585,452000.0
2009-08-20 15:40:00,40.61,40.66,40.52,40.55,742900.0,27.7517,27.7858,27.6902,27.7107,742900.0
2009-08-20 15:50:00,40.54,40.67,40.5,40.56,1895700.0,27.7038,27.7927,27.6765,27.7175,1895700.0
2009-08-21 09:30:00,40.48,40.5,40.38,40.38,1473600.0,27.6628,27.6765,27.5945,27.5945,1473600.0
2009-08-21 09:40:00,40.39,40.46,40.27,40.28,639400.0,27.6013,27.6492,27.5193,27.5262,639400.0
2009-08-21 09:50:00,40.28,40.32,40.15,40.32,767400.0,27.5262,27.5535,27.4373,27.5535,767400.0
2009-08-21 10:00:00,40.32,40.68,40.32,40.61,1196300.0,27.5535,27.7995,27.5535,27.7517,1196300.0
2009-08-21 10:10:00,40.61,40.85,40.61,40.79,1573900.0,27.7517,27.9157,27.7517,27.8747,1573900.0
2009-08-21 10:20:00,40.78,40.79,40.7,40.74,1252300.0,27.8678,27.8747,27.8132,27.8405,1252300.0
2009-08-21 10:30:00,40.74,40.77,40.7,40.75,869600.0,27.8405,27.861,27.8132,27.8473,869600.0
2009-08-21 10:40:00,40.75,40.77,40.6,40.61,647700.0,27.8473,27.861,27.7448,27.7517,647700.0
2009-08-21 10:50:00,40.6,40.62,40.5,40.62,547500.0,27.7448,27.7585,27.6765,27.7585,547500.0
2009-08-21 11:00:00,40.62,40.67,40.61,40.67,250100.0,27.7585,27.7927,27.7517,27.7927,250100.0
2009-08-21 11:10:00,40.66,40.67,40.62,40.63,137600.0,27.7858,27.7927,27.7585,27.7653,137600.0
2009-08-21 11:20:00,40.62,40.65,40.62,40.65,225600.0,27.7585,27.779,27.7585,27.779,225600.0
2009-08-21 11:30:00,40.64,40.65,40.59,40.65,394000.0,27.7722,27.779,27.738,27.779,394000.0
2009-08-21 11:40:00,40.65,40.7,40.65,40.7,234300.0,27.779,27.8132,27.779,27.8132,234300.0
2009-08-21 11:50:00,40.69,40.7,40.63,40.68,342600.0,27.8063,27.8132,27.7653,27.7995,342600.0
2009-08-21 12:00:00,40.67,40.67,40.59,40.59,139200.0,27.7927,27.7927,27.738,27.738,139200.0
2009-08-21 12:10:00,40.6,40.63,40.59,40.62,145700.0,27.7448,27.7653,27.738,27.7585,145700.0
2009-08-21 12:20:00,40.62,40.7,40.44,40.69,436700.0,27.7585,27.8132,27.6355,27.8063,436700.0
2009-08-21 12:30:00,40.69,40.71,40.62,40.62,365600.0,27.8063,27.82,27.7585,27.7585,365600.0
2009-08-21 12:40:00,40.62,40.65,40.59,40.6,218500.0,27.7585,27.779,27.738,27.7448,218500.0
2009-08-21 12:50:00,40.6,40.6,40.57,40.58,160300.0,27.7448,27.7448,27.7243,27.7312,160300.0
2009-08-21 13:00:00,40.58,40.59,40.56,40.58,94600.0,27.7312,27.738,27.7175,27.7312,94600.0
2009-08-21 13:10:00,40.57,40.58,40.55,40.57,105900.0,27.7243,27.7312,27.7107,27.7243,105900.0
2009-08-21 13:20:00,40.56,40.65,40.56,40.64,381400.0,27.7175,27.779,27.7175,27.7722,381400.0
2009-08-21 13:30:00,40.64,40.65,40.55,40.55,333100.0,27.7722,27.779,27.7107,27.7107,333100.0
2009-08-21 13:40:00,40.56,40.57,40.53,40.53,195300.0,27.7175,27.7243,27.697,27.697,195300.0
2009-08-21 13:50:00,40.54,40.56,40.53,40.54,113400.0,27.7038,27.7175,27.697,27.7038,113400.0
2009-08-21 14:00:00,40.55,40.56,40.49,40.51,285900.0,27.7107,27.7175,27.6697,27.6833,285900.0
2009-08-21 14:10:00,40.52,40.56,40.51,40.52,131100.0,27.6902,27.7175,27.6833,27.6902,131100.0
2009-08-21 14:20:00,40.53,40.55,40.51,40.52,277400.0,27.697,27.7107,27.6833,27.6902,277400.0
2009-08-21 14:30:00,40.51,40.55,40.51,40.55,169500.0,27.6833,27.7107,27.6833,27.7107,169500.0
2009-08-21 14:40:00,40.55,40.56,40.53,40.56,147100.0,27.7107,27.7175,27.697,27.7175,147100.0
2009-08-21 14:50:00,40.55,40.6,40.55,40.6,118200.0,27.7107,27.7448,27.7107,27.7448,118200.0
2009-08-21 15:00:00,40.59,40.61,40.59,40.61,204500.0,27.738,27.7517,27.738,27.7517,204500.0
2009-08-21 15:10:00,40.6,40.7,40.6,40.67,381300.0,27.7448,27.8132,27.7448,27.7927,381300.0
2009-08-21 15:20:00,40.67,40.72,40.65,40.71,359800.0,27.7927,27.8268,27.779,27.82,359800.0
2009-08-21 15:30:00,40.71,40.73,40.64,40.67,489100.0,27.82,27.8337,27.7722,27.7927,489100.0
2009-08-21 15:40:00,40.67,40.76,40.67,40.73,1605900.0,27.7927,27.8542,27.7927,27.8337,1605900.0
2009-08-21 15:50:00,40.72,40.82,40.7,40.77,2003200.0,27.8268,27.8952,27.8132,27.861,2003200.0
2009-08-24 09:30:00,40.93,41.07,40.89,40.99,1781400.0,27.9703,28.066,27.943,28.0113,1781400.0
2009-08-24 09:40:00,40.98,41.0,40.78,40.82,950400.0,28.0045,28.0182,27.8678,27.8952,950400.0
2009-08-24 09:50:00,40.82,40.89,40.77,40.85,402600.0,27.8952,27.943,27.861,27.9157,402600.0
2009-08-24 10:00:00,40.84,40.95,40.81,40.93,335200.0,27.9088,27.984,27.8883,27.9703,335200.0
2009-08-24 10:10:00,40.94,40.94,40.87,40.89,424800.0,27.9772,27.9772,27.9293,27.943,424800.0
2009-08-24 10:20:00,40.9,40.96,40.87,40.92,380000.0,27.9498,27.9908,27.9293,27.9635,380000.0
2009-08-24 10:30:00,40.91,40.92,40.82,40.85,262700.0,27.9567,27.9635,27.8952,27.9157,262700.0
2009-08-24 10:40:00,40.84,40.94,40.83,40.93,270600.0,27.9088,27.9772,27.902,27.9703,270600.0
2009-08-24 10:50:00,40.93,40.96,40.91,40.96,231700.0,27.9703,27.9908,27.9567,27.9908,231700.0
2009-08-24 11:00:00,40.95,40.99,40.93,40.96,183500.0,27.984,28.0113,27.9703,27.9908,183500.0
2009-08-24 11:10:00,40.96,40.99,40.95,40.97,131000.0,27.9908,28.0113,27.984,27.9977,131000.0
2009-08-24 11:20:00,40.97,40.98,40.92,40.93,261900.0,27.9977,28.0045,27.9635,27.9703,261900.0
2009-08-24 11:30:00,40.93,40.94,40.89,40.94,158800.0,27.9703,27.9772,27.943,27.9772,158800.0
2009-08-24 11:40:00,40.94,40.95,40.88,40.89,368900.0,27.9772,27.984,27.9362,27.943,368900.0
2009-08-24 11:50:00,40.89,40.89,40.78,40.85,247900.0,27.943,27.943,27.8678,27.9157,247900.0
2009-08-24 12:00:00,40.84,40.87,40.81,40.86,319800.0,27.9088,27.9293,27.8883,27.9225,319800.0
2009-08-24 12:10:00,40.85,40.88,40.84,40.84,89500.0,27.9157,27.9362,27.9088,27.9088,89500.0
2009-08-24 12:20:00,40.85,40.88,40.84,40.86,83800.0,27.9157,27.9362,27.9088,27.9225,83800.0
2009-08-24 12:30:00,40.85,40.86,40.78,40.78,275000.0,27.9157,27.9225,27.8678,27.8678,275000.0
2009-08-24 12:40:00,40.79,40.86,40.78,40.85,144600.0,27.8747,27.9225,27.8678,27.9157,144600.0
2009-08-24 12:50:00,40.85,40.86,40.79,40.8,89800.0,27.9157,27.9225,27.8747,27.8815,89800.0
2009-08-24 13:00:00,40.8,40.81,40.62,40.62,361400.0,27.8815,27.8883,27.7585,27.7585,361400.0
2009-08-24 13:10:00,40.63,40.66,40.55,40.6,333100.0,27.7653,27.7858,27.7107,27.7448,333100.0
2009-08-24 13:20:00,40.59,40.59,40.45,40.45,252700.0,27.738,27.738,27.6423,27.6423,252700.0
2009-08-24 13:30:00,40.44,40.53,40.42,40.53,268500.0,27.6355,27.697,27.6218,27.697,268500.0
2009-08-24 13:40:00,40.52,40.58,40.52,40.53,125900.0,27.6902,27.7312,27.6902,27.697,125900.0
2009-08-24 13:50:00,40.53,40.56,40.52,40.54,223500.0,27.697,27.7175,27.6902,27.7038,223500.0
2009-08-24 14:00:00,40.53,40.56,40.49,40.55,144800.0,27.697,27.7175,27.6697,27.7107,144800.0
2009-08-24 14:10:00,40.56,40.64,40.54,40.61,104200.0,27.7175,27.7722,27.7038,27.7517,104200.0
2009-08-24 14:20:00,40.61,40.62,40.56,40.57,91400.0,27.7517,27.7585,27.7175,27.7243,91400.0
2009-08-24 14:30:00,40.57,40.6,40.54,40.58,145700.0,27.7243,27.7448,27.7038,27.7312,145700.0
2009-08-24 14:40:00,40.58,40.6,40.56,40.57,112700.0,27.7312,27.7448,27.7175,27.7243,112700.0
2009-08-24 14:50:00,40.57,40.61,40.56,40.58,143000.0,27.7243,27.7517,27.7175,27.7312,143000.0
2009-08-24 15:00:00,40.58,40.58,40.39,40.39,352500.0,27.7312,27.7312,27.6013,27.6013,352500.0
2009-08-24 15:10:00,40.39,40.4,40.33,40.34,389600.0,27.6013,27.6082,27.5603,27.5672,389600.0
2009-08-24 15:20:00,40.34,40.48,40.33,40.46,395200.0,27.5672,27.6628,27.5603,27.6492,395200.0
2009-08-24 15:30:00,40.45,40.58,40.43,40.5,573800.0,27.6423,27.7312,27.6287,27.6765,573800.0
2009-08-24 15:40:00,40.49,40.53,40.35,40.4,798900.0,27.6697,27.697,27.574,27.6082,798900.0
2009-08-24 15:50:00,40.41,40.51,40.36,40.41,2282000.0,27.615,27.6833,27.5808,27.615,2282000.0
2009-08-25 09:30:00,40.88,40.95,40.6,40.65,1458900.0,27.9362,27.984,27.7448,27.779,1458900.0
2009-08-25 09:40:00,40.65,40.84,40.64,40.78,728000.0,27.779,27.9088,27.7722,27.8678,728000.0
2009-08-25 09:50:00,40.79,40.9,40.79,40.86,400400.0,27.8747,27.9498,27.8747,27.9225,400400.0
2009-08-25 10:00:00,40.86,41.04,40.81,40.88,975400.0,27.9225,28.0455,27.8883,27.9362,975400.0
2009-08-25 10:10:00,40.87,40.93,40.62,40.65,466800.0,27.9293,27.9703,27.7585,27.779,466800.0
2009-08-25 10:20:00,40.66,40.76,40.6,40.61,387000.0,27.7858,27.8542,27.7448,27.7517,387000.0
2009-08-25 10:30:00,40.61,40.71,40.61,40.67,700000.0,27.7517,27.82,27.7517,27.7927,700000.0
2009-08-25 10:40:00,40.66,40.75,40.66,40.71,238000.0,27.7858,27.8473,27.7858,27.82,238000.0
2009-08-25 10:50:00,40.71,40.74,40.69,40.7,283000.0,27.82,27.8405,27.8063,27.8132,283000.0
2009-08-25 11:00:00,40.7,40.81,40.69,40.77,220400.0,27.8132,27.8883,27.8063,27.861,220400.0
2009-08-25 11:10:00,40.76,40.78,40.74,40.78,186100.0,27.8542,27.8678,27.8405,27.8678,186100.0
2009-08-25 11:20:00,40.77,40.8,40.74,40.79,218100.0,27.861,27.8815,27.8405,27.8747,218100.0
2009-08-25 11:30:00,40.78,40.8,40.7,40.79,294300.0,27.8678,27.8815,27.8132,27.8747,294300.0
2009-08-25 11:40:00,40.8,40.85,40.79,40.82,268300.0,27.8815,27.9157,27.8747,27.8952,268300.0
2009-08-25 11:50:00,40.81,40.83,40.79,40.81,95600.0,27.8883,27.902,27.8747,27.8883,95600.0
2009-08-25 12:00:00,40.81,40.82,40.78,40.81,220100.0,27.8883,27.8952,27.8678,27.8883,220100.0
2009-08-25 12:10:00,40.81,40.85,40.81,40.82,134500.0,27.8883,27.9157,27.8883,27.8952,134500.0
2009-08-25 12:20:00,40.81,40.89,40.8,40.89,365800.0,27.8883,27.943,27.8815,27.943,365800.0
2009-08-25 12:30:00,40.89,40.93,40.84,40.85,262600.0,27.943,27.9703,27.9088,27.9157,262600.0
2009-08-25 12:40:00,40.85,40.9,40.83,40.84,351600.0,27.9157,27.9498,27.902,27.9088,351600.0
2009-08-25 12:50:00,40.83,40.84,40.68,40.69,358300.0,27.902,27.9088,27.7995,27.8063,358300.0
2009-08-25 13:00:00,40.7,40.75,40.7,40.73,76500.0,27.8132,27.8473,27.8132,27.8337,76500.0
2009-08-25 13:10:00,40.72,40.8,40.69,40.69,238500.0,27.8268,27.8815,27.8063,27.8063,238500.0
2009-08-25 13:20:00,40.7,40.7,40.59,40.62,337100.0,27.8132,27.8132,27.738,27.7585,337100.0
2009-08-25 13:30:00,40.61,40.67,40.59,40.64,364700.0,27.7517,27.7927,27.738,27.7722,364700.0
2009-08-25 13:40:00,40.64,40.65,40.6,40.62,333600.0,27.7722,27.779,27.7448,27.7585,333600.0
2009-08-25 13:50:00,40.63,40.63,40.59,40.61,364700.0,27.7653,27.7653,27.738,27.7517,364700.0
2009-08-25 14:00:00,40.61,40.61,40.52,40.56,353000.0,27.7517,27.7517,27.6902,27.7175,353000.0
2009-08-25 14:10:00,40.57,40.63,40.54,40.61,212400.0,27.7243,27.7653,27.7038,27.7517,212400.0
2009-08-25 14:20:00,40.6,40.63,40.57,40.58,264000.0,27.7448,27.7653,27.7243,27.7312,264000.0
2009-08-25 14:30:00,40.58,40.6,40.46,40.48,338500.0,27.7312,27.7448,27.6492,27.6628,338500.0
2009-08-25 14:40:00,40.48,40.53,40.44,40.49,416000.0,27.6628,27.697,27.6355,27.6697,416000.0
2009-08-25 14:50:00,40.48,40.59,40.47,40.53,387700.0,27.6628,27.738,27.656,27.697,387700.0
2009-08-25 15:00:00,40.56,40.68,40.56,40.64,448700.0,27.7175,27.7995,27.7175,27.7722,448700.0
2009-08-25 15:10:00,40.64,40.66,40.4,40.6,360900.0,27.7722,27.7858,27.6082,27.7448,360900.0
2009-08-25 15:20:00,40.6,40.67,40.57,40.6,293200.0,27.7448,27.7927,27.7243,27.7448,293200.0
2009-08-25 15:30:00,40.6,40.6,40.49,40.56,357600.0,27.7448,27.7448,27.6697,27.7175,357600.0
2009-08-25 15:40:00,40.55,40.56,40.45,40.48,466000.0,27.7107,27.7175,27.6423,27.6628,466000.0
2009-08-25 15:50:00,40.48,40.6,40.44,40.54,1167200.0,27.6628,27.7448,27.6355,27.7038,1167200.0
2009-08-26 09:30:00,40.32,40.4,40.21,40.35,595300.0,27.5535,27.6082,27.4783,27.574,595300.0
2009-08-26 09:40:00,40.35,40.4,40.25,40.27,1210700.0,27.574,27.6082,27.5057,27.5193,1210700.0
2009-08-26 09:50:00,40.28,40.37,40.21,40.36,299800.0,27.5262,27.5877,27.4783,27.5808,299800.0
2009-08-26 10:00:00,40.32,40.5,40.27,40.45,624200.0,27.5535,27.6765,27.5193,27.6423,624200.0
2009-08-26 10:10:00,40.46,40.55,40.41,40.52,371700.0,27.6492,27.7107,27.615,27.6902,371700.0
2009-08-26 10:20:00,40.53,40.57,40.42,40.44,392100.0,27.697,27.7243,27.6218,27.6355,392100.0
2009-08-26 10:30:00,40.44,40.58,40.42,40.51,296600.0,27.6355,27.7312,27.6218,27.6833,296600.0
2009-08-26 10:40:00,40.52,40.52,40.37,40.38,244500.0,27.6902,27.6902,27.5877,27.5945,244500.0
2009-08-26 10:50:00,40.38,40.45,40.37,40.42,160100.0,27.5945,27.6423,27.5877,27.6218,160100.0
2009-08-26 11:00:00,40.42,40.44,40.37,40.37,238400.0,27.6218,27.6355,27.5877,27.5877,238400.0
2009-08-26 11:10:00,40.37,40.38,40.31,40.35,369100.0,27.5877,27.5945,27.5467,27.574,369100.0
2009-08-26 11:20:00,40.35,40.35,40.27,40.3,242200.0,27.574,27.574,27.5193,27.5398,242200.0
2009-08-26 11:30:00,40.3,40.3,40.21,40.21,223800.0,27.5398,27.5398,27.4783,27.4783,223800.0
2009-08-26 11:40:00,40.22,40.26,40.2,40.25,213100.0,27.4852,27.5125,27.4715,27.5057,213100.0
2009-08-26 11:50:00,40.25,40.29,40.22,40.25,140000.0,27.5057,27.533,27.4852,27.5057,140000.0
2009-08-26 12:00:00,40.25,40.3,40.21,40.28,422200.0,27.5057,27.5398,27.4783,27.5262,422200.0
2009-08-26 12:10:00,40.28,40.37,40.26,40.37,167100.0,27.5262,27.5877,27.5125,27.5877,167100.0
2009-08-26 12:20:00,40.37,40.43,40.33,40.35,188100.0,27.5877,27.6287,27.5603,27.574,188100.0
2009-08-26 12:30:00,40.36,40.36,40.29,40.31,129200.0,27.5808,27.5808,27.533,27.5467,129200.0
2009-08-26 12:40:00,40.31,40.32,40.23,40.24,308900.0,27.5467,27.5535,27.492,27.4988,308900.0
2009-08-26 12:50:00,40.24,40.24,40.2,40.21,547100.0,27.4988,27.4988,27.4715,27.4783,547100.0
2009-08-26 13:00:00,40.22,40.22,40.15,40.15,444400.0,27.4852,27.4852,27.4373,27.4373,444400.0
2009-08-26 13:10:00,40.15,40.17,40.12,40.12,153900.0,27.4373,27.451,27.4168,27.4168,153900.0
2009-08-26 13:20:00,40.13,40.2,40.13,40.2,178700.0,27.4236,27.4715,27.4236,27.4715,178700.0
2009-08-26 13:30:00,40.19,40.24,40.19,40.22,379400.0,27.4646,27.4988,27.4646,27.4852,379400.0
2009-08-26 13:40:00,40.22,40.24,40.19,40.21,165800.0,27.4852,27.4988,27.4646,27.4783,165800.0
2009-08-26 13:50:00,40.22,40.33,40.19,40.33,233300.0,27.4852,27.5603,27.4646,27.5603,233300.0
2009-08-26 14:00:00,40.34,40.34,40.3,40.32,101200.0,27.5672,27.5672,27.5398,27.5535,101200.0
2009-08-26 14:10:00,40.32,40.35,40.28,40.34,219100.0,27.5535,27.574,27.5262,27.5672,219100.0
2009-08-26 14:20:00,40.35,40.38,40.31,40.31,275800.0,27.574,27.5945,27.5467,27.5467,275800.0
2009-08-26 14:30:00,40.31,40.34,40.25,40.28,200400.0,27.5467,27.5672,27.5057,27.5262,200400.0
2009-08-26 14:40:00,40.28,40.37,40.26,40.35,172900.0,27.5262,27.5877,27.5125,27.574,172900.0
2009-08-26 14:50:00,40.35,40.35,40.18,40.2,307900.0,27.574,27.574,27.4578,27.4715,307900.0
2009-08-26 15:00:00,40.19,40.24,40.17,40.2,347800.0,27.4646,27.4988,27.451,27.4715,347800.0
2009-08-26 15:10:00,40.2,40.25,40.17,40.18,646200.0,27.4715,27.5057,27.451,27.4578,646200.0
2009-08-26 15:20:00,40.18,40.25,40.18,40.21,399900.0,27.4578,27.5057,27.4578,27.4783,399900.0
2009-08-26 15:30:00,40.21,40.25,40.16,40.21,558200.0,27.4783,27.5057,27.4441,27.4783,558200.0
2009-08-26 15:40:00,40.21,40.3,40.18,40.28,522000.0,27.4783,27.5398,27.4578,27.5262,522000.0
2009-08-26 15:50:00,40.28,40.36,40.24,40.29,1462500.0,27.5262,27.5808,27.4988,27.533,1462500.0
2009-08-27 09:30:00,40.2,40.23,40.03,40.11,1014700.0,27.4715,27.492,27.3553,27.41,1014700.0
2009-08-27 09:40:00,40.1,40.11,39.97,39.98,846600.0,27.4031,27.41,27.3143,27.3211,846600.0
2009-08-27 09:50:00,39.98,39.99,39.81,39.81,667100.0,27.3211,27.328,27.205,27.205,667100.0
2009-08-27 10:00:00,39.81,39.82,39.66,39.66,968500.0,27.205,27.2118,27.1025,27.1025,968500.0
2009-08-27 10:10:00,39.66,39.76,39.64,39.75,561600.0,27.1025,27.1708,27.0888,27.164,561600.0
2009-08-27 10:20:00,39.74,39.97,39.71,39.74,625300.0,27.1571,27.3143,27.1366,27.1571,625300.0
2009-08-27 10:30:00,39.74,39.8,39.71,39.71,416600.0,27.1571,27.1981,27.1366,27.1366,416600.0
2009-08-27 10:40:00,39.72,39.81,39.7,39.73,473100.0,27.1435,27.205,27.1298,27.1503,473100.0
2009-08-27 10:50:00,39.73,39.75,39.67,39.68,329200.0,27.1503,27.164,27.1093,27.1161,329200.0
2009-08-27 11:00:00,39.69,39.74,39.65,39.74,630400.0,27.123,27.1571,27.0956,27.1571,630400.0
2009-08-27 11:10:00,39.75,39.81,39.73,39.74,388000.0,27.164,27.205,27.1503,27.1571,388000.0
2009-08-27 11:20:00,39.74,39.81,39.72,39.8,448200.0,27.1571,27.205,27.1435,27.1981,448200.0
2009-08-27 11:30:00,39.8,39.8,39.73,39.73,141500.0,27.1981,27.1981,27.1503,27.1503,141500.0
2009-08-27 11:40:00,39.74,39.85,39.73,39.85,224200.0,27.1571,27.2323,27.1503,27.2323,224200.0
2009-08-27 11:50:00,39.85,39.91,39.81,39.91,222600.0,27.2323,27.2733,27.205,27.2733,222600.0
2009-08-27 12:00:00,39.9,40.16,39.88,39.9,374900.0,27.2665,27.4441,27.2528,27.2665,374900.0
2009-08-27 12:10:00,39.91,40.0,39.91,39.95,350100.0,27.2733,27.3348,27.2733,27.3006,350100.0
2009-08-27 12:20:00,39.95,40.06,39.94,40.05,163000.0,27.3006,27.3758,27.2938,27.369,163000.0
2009-08-27 12:30:00,40.05,40.08,39.98,40.0,210700.0,27.369,27.3895,27.3211,27.3348,210700.0
2009-08-27 12:40:00,40.0,40.02,39.96,39.97,190700.0,27.3348,27.3485,27.3075,27.3143,190700.0
2009-08-27 12:50:00,39.97,39.99,39.94,39.99,108000.0,27.3143,27.328,27.2938,27.328,108000.0
2009-08-27 13:00:00,40.0,40.03,39.95,40.0,563300.0,27.3348,27.3553,27.3006,27.3348,563300.0
2009-08-27 13:10:00,40.0,40.0,39.89,39.93,142000.0,27.3348,27.3348,27.2596,27.287,142000.0
2009-08-27 13:20:00,39.93,39.95,39.92,39.92,279800.0,27.287,27.3006,27.2801,27.2801,279800.0
2009-08-27 13:30:00,39.93,40.05,39.92,40.05,275200.0,27.287,27.369,27.2801,27.369,275200.0
2009-08-27 13:40:00,40.05,40.26,40.01,40.08,450000.0,27.369,27.5125,27.3416,27.3895,450000.0
2009-08-27 13:50:00,40.08,40.21,40.05,40.14,368700.0,27.3895,27.4783,27.369,27.4305,368700.0
2009-08-27 14:00:00,40.15,40.25,40.15,40.22,246600.0,27.4373,27.5057,27.4373,27.4852,246600.0
2009-08-27 14:10:00,40.22,40.24,40.19,40.2,247600.0,27.4852,27.4988,27.4646,27.4715,247600.0
2009-08-27 14:20:00,40.21,40.26,40.18,40.24,200600.0,27.4783,27.5125,27.4578,27.4988,200600.0
2009-08-27 14:30:00,40.24,40.36,40.24,40.34,329600.0,27.4988,27.5808,27.4988,27.5672,329600.0
2009-08-27 14:40:00,40.33,40.4,40.3,40.3,624700.0,27.5603,27.6082,27.5398,27.5398,624700.0
2009-08-27 14:50:00,40.3,40.38,40.27,40.38,469500.0,27.5398,27.5945,27.5193,27.5945,469500.0
2009-08-27 15:00:00,40.37,40.39,40.29,40.34,503900.0,27.5877,27.6013,27.533,27.5672,503900.0
2009-08-27 15:10:00,40.34,40.36,40.26,40.3,630200.0,27.5672,27.5808,27.5125,27.5398,630200.0
2009-08-27 15:20:00,40.29,40.34,40.19,40.22,363700.0,27.533,27.5672,27.4646,27.4852,363700.0
2009-08-27 15:30:00,40.22,40.36,40.22,40.36,607200.0,27.4852,27.5808,27.4852,27.5808,607200.0
2009-08-27 15:40:00,40.35,40.37,40.3,40.37,977100.0,27.574,27.5877,27.5398,27.5877,977100.0
2009-08-27 15:50:00,40.36,40.4,40.29,40.31,894900.0,27.5808,27.6082,27.533,27.5467,894900.0
2009-08-28 09:30:00,40.31,40.4,40.25,40.33,737300.0,27.5467,27.6082,27.5057,27.5603,737300.0
2009-08-28 09:40:00,40.34,40.35,40.1,40.14,724900.0,27.5672,27.574,27.4031,27.4305,724900.0
2009-08-28 09:50:00,40.14,40.27,40.09,40.1,978000.0,27.4305,27.5193,27.3963,27.4031,978000.0
2009-08-28 10:00:00,40.1,40.15,40.05,40.12,1349200.0,27.4031,27.4373,27.369,27.4168,1349200.0
2009-08-28 10:10:00,40.11,40.17,40.06,40.11,264800.0,27.41,27.451,27.3758,27.41,264800.0
2009-08-28 10:20:00,40.1,40.2,40.0,40.02,1039200.0,27.4031,27.4715,27.3348,27.3485,1039200.0
2009-08-28 10:30:00,40.02,40.1,39.95,40.1,370700.0,27.3485,27.4031,27.3006,27.4031,370700.0
2009-08-28 10:40:00,40.1,40.11,40.0,40.1,389800.0,27.4031,27.41,27.3348,27.4031,389800.0
2009-08-28 10:50:00,40.11,40.14,40.05,40.07,233000.0,27.41,27.4305,27.369,27.3826,233000.0
2009-08-28 11:00:00,40.07,40.11,40.0,40.06,152400.0,27.3826,27.41,27.3348,27.3758,152400.0
2009-08-28 11:10:00,40.06,40.06,40.0,40.04,174500.0,27.3758,27.3758,27.3348,27.3621,174500.0
2009-08-28 11:20:00,40.03,40.08,40.01,40.07,133300.0,27.3553,27.3895,27.3416,27.3826,133300.0
2009-08-28 11:30:00,40.07,40.09,40.01,40.02,147700.0,27.3826,27.3963,27.3416,27.3485,147700.0
2009-08-28 11:40:00,40.01,40.03,39.95,39.97,175000.0,27.3416,27.3553,27.3006,27.3143,175000.0
2009-08-28 11:50:00,39.97,39.98,39.85,39.89,232000.0,27.3143,27.3211,27.2323,27.2596,232000.0
2009-08-28 12:00:00,39.88,39.93,39.86,39.89,167200.0,27.2528,27.287,27.2391,27.2596,167200.0
2009-08-28 12:10:00,39.9,39.93,39.75,39.76,348700.0,27.2665,27.287,27.164,27.1708,348700.0
2009-08-28 12:20:00,39.75,39.82,39.74,39.77,548000.0,27.164,27.2118,27.1571,27.1776,548000.0
2009-08-28 12:30:00,39.77,39.84,39.75,39.84,259000.0,27.1776,27.2255,27.164,27.2255,259000.0
2009-08-28 12:40:00,39.83,39.84,39.78,39.8,90100.0,27.2186,27.2255,27.1845,27.1981,90100.0
2009-08-28 12:50:00,40.0,40.0,39.68,39.69,321900.0,27.3348,27.3348,27.1161,27.123,321900.0
2009-08-28 13:00:00,39.69,39.8,39.69,39.8,195700.0,27.123,27.1981,27.123,27.1981,195700.0
2009-08-28 13:10:00,39.8,39.9,39.8,39.82,159500.0,27.1981,27.2665,27.1981,27.2118,159500.0
2009-08-28 13:20:00,39.82,39.88,39.82,39.86,94100.0,27.2118,27.2528,27.2118,27.2391,94100.0
2009-08-28 13:30:00,39.86,39.9,39.85,39.85,153900.0,27.2391,27.2665,27.2323,27.2323,153900.0
2009-08-28 13:40:00,39.85,39.93,39.83,39.88,266100.0,27.2323,27.287,27.2186,27.2528,266100.0
2009-08-28 13:50:00,39.88,39.92,39.8,39.89,1289500.0,27.2528,27.2801,27.1981,27.2596,1289500.0
2009-08-28 14:00:00,39.89,39.91,39.84,39.9,240700.0,27.2596,27.2733,27.2255,27.2665,240700.0
2009-08-28 14:10:00,39.9,39.97,39.9,39.95,164500.0,27.2665,27.3143,27.2665,27.3006,164500.0
2009-08-28 14:20:00,39.94,39.94,39.83,39.85,343000.0,27.2938,27.2938,27.2186,27.2323,343000.0
2009-08-28 14:30:00,39.85,39.85,39.77,39.84,238100.0,27.2323,27.2323,27.1776,27.2255,238100.0
2009-08-28 14:40:00,39.84,39.87,39.82,39.86,177000.0,27.2255,27.246,27.2118,27.2391,177000.0
2009-08-28 14:50:00,39.86,39.9,39.84,39.86,176800.0,27.2391,27.2665,27.2255,27.2391,176800.0
2009-08-28 15:00:00,39.86,39.95,39.86,39.89,244000.0,27.2391,27.3006,27.2391,27.2596,244000.0
2009-08-28 15:10:00,39.89,39.9,39.86,39.9,272700.0,27.2596,27.2665,27.2391,27.2665,272700.0
2009-08-28 15:20:00,39.89,40.0,39.89,39.9,420600.0,27.2596,27.3348,27.2596,27.2665,420600.0
2009-08-28 15:30:00,39.9,39.94,39.81,39.83,243800.0,27.2665,27.2938,27.205,27.2186,243800.0
2009-08-28 15:40:00,39.82,39.94,39.78,39.89,417500.0,27.2118,27.2938,27.1845,27.2596,417500.0
2009-08-28 15:50:00,39.88,39.9,39.81,39.84,1330200.0,27.2528,27.2665,27.205,27.2255,1330200.0
2009-08-31 09:30:00,39.03,39.21,39.0,39.17,1872400.0,26.6719,26.7949,26.6514,26.7676,1872400.0
2009-08-31 09:40:00,39.17,39.18,38.96,39.01,1418400.0,26.7676,26.7744,26.6241,26.6583,1418400.0
2009-08-31 09:50:00,39.01,39.16,38.93,39.15,1874700.0,26.6583,26.7608,26.6036,26.7539,1874700.0
2009-08-31 10:00:00,39.15,39.15,39.04,39.13,907600.0,26.7539,26.7539,26.6788,26.7403,907600.0
2009-08-31 10:10:00,39.13,39.13,39.03,39.07,514900.0,26.7403,26.7403,26.6719,26.6993,514900.0
2009-08-31 10:20:00,39.07,39.09,38.99,39.05,795300.0,26.6993,26.7129,26.6446,26.6856,795300.0
2009-08-31 10:30:00,39.05,39.12,38.97,39.12,688000.0,26.6856,26.7334,26.6309,26.7334,688000.0
2009-08-31 10:40:00,39.12,39.18,39.05,39.09,577100.0,26.7334,26.7744,26.6856,26.7129,577100.0
2009-08-31 10:50:00,39.08,39.11,39.06,39.11,349900.0,26.7061,26.7266,26.6924,26.7266,349900.0
2009-08-31 11:00:00,39.1,39.11,39.06,39.11,292900.0,26.7198,26.7266,26.6924,26.7266,292900.0
2009-08-31 11:10:00,39.11,39.13,39.06,39.06,205300.0,26.7266,26.7403,26.6924,26.6924,205300.0
2009-08-31 11:20:00,39.06,39.1,39.03,39.05,360200.0,26.6924,26.7198,26.6719,26.6856,360200.0
2009-08-31 11:30:00,39.05,39.1,39.04,39.1,289100.0,26.6856,26.7198,26.6788,26.7198,289100.0
2009-08-31 11:40:00,39.11,39.11,39.02,39.03,578900.0,26.7266,26.7266,26.6651,26.6719,578900.0
2009-08-31 11:50:00,39.03,39.06,39.02,39.04,288600.0,26.6719,26.6924,26.6651,26.6788,288600.0
2009-08-31 12:00:00,39.04,39.09,39.0,39.0,245000.0,26.6788,26.7129,26.6514,26.6514,245000.0
2009-08-31 12:10:00,39.01,39.04,39.0,39.02,304500.0,26.6583,26.6788,26.6514,26.6651,304500.0
2009-08-31 12:20:00,39.01,39.06,39.01,39.03,131100.0,26.6583,26.6924,26.6583,26.6719,131100.0
2009-08-31 12:30:00,39.04,39.04,39.0,39.03,168000.0,26.6788,26.6788,26.6514,26.6719,168000.0
2009-08-31 12:40:00,39.03,39.05,39.0,39.0,177100.0,26.6719,26.6856,26.6514,26.6514,177100.0
2009-08-31 12:50:00,39.0,39.05,39.0,39.02,234900.0,26.6514,26.6856,26.6514,26.6651,234900.0
2009-08-31 13:00:00,39.02,39.04,39.0,39.02,181900.0,26.6651,26.6788,26.6514,26.6651,181900.0
2009-08-31 13:10:00,39.02,39.05,39.0,39.04,506200.0,26.6651,26.6856,26.6514,26.6788,506200.0
2009-08-31 13:20:00,39.04,39.06,39.01,39.02,122100.0,26.6788,26.6924,26.6583,26.6651,122100.0
2009-08-31 13:30:00,39.02,39.07,39.02,39.06,183400.0,26.6651,26.6993,26.6651,26.6924,183400.0
2009-08-31 13:40:00,39.07,39.07,39.02,39.03,131900.0,26.6993,26.6993,26.6651,26.6719,131900.0
2009-08-31 13:50:00,39.03,39.06,39.02,39.06,234400.0,26.6719,26.6924,26.6651,26.6924,234400.0
2009-08-31 14:00:00,39.06,39.08,39.05,39.07,96900.0,26.6924,26.7061,26.6856,26.6993,96900.0
2009-08-31 14:10:00,39.08,39.12,39.07,39.09,294000.0,26.7061,26.7334,26.6993,26.7129,294000.0
2009-08-31 14:20:00,39.09,39.13,39.06,39.12,263100.0,26.7129,26.7403,26.6924,26.7334,263100.0
2009-08-31 14:30:00,39.13,39.21,39.11,39.19,342000.0,26.7403,26.7949,26.7266,26.7813,342000.0
2009-08-31 14:40:00,39.19,39.19,39.15,39.16,348500.0,26.7813,26.7813,26.7539,26.7608,348500.0
2009-08-31 14:50:00,39.17,39.22,39.16,39.18,269700.0,26.7676,26.8018,26.7608,26.7744,269700.0
2009-08-31 15:00:00,39.19,39.25,39.16,39.24,1124900.0,26.7813,26.8223,26.7608,26.8154,1124900.0
2009-08-31 15:10:00,39.24,39.3,39.19,39.29,522000.0,26.8154,26.8564,26.7813,26.8496,522000.0
2009-08-31 15:20:00,39.3,39.33,39.2,39.31,1094900.0,26.8564,26.877,26.7881,26.8633,1094900.0
2009-08-31 15:30:00,39.31,39.34,39.28,39.33,624200.0,26.8633,26.8838,26.8428,26.877,624200.0
2009-08-31 15:40:00,39.32,39.4,39.31,39.36,845100.0,26.8701,26.9248,26.8633,26.8975,845100.0
2009-08-31 15:50:00,39.37,39.46,39.28,39.31,3176300.0,26.9043,26.9658,26.8428,26.8633,3176300.0
2009-09-01 09:30:00,39.19,39.4,39.18,39.39,803500.0,26.7813,26.9248,26.7744,26.918,803500.0
2009-09-01 09:40:00,39.4,39.46,39.34,39.39,1803300.0,26.9248,26.9658,26.8838,26.918,1803300.0
2009-09-01 09:50:00,39.41,39.49,39.36,39.38,716700.0,26.9316,26.9863,26.8975,26.9111,716700.0
2009-09-01 10:00:00,39.39,39.62,39.37,39.59,982300.0,26.918,27.0751,26.9043,27.0546,982300.0
2009-09-01 10:10:00,39.59,39.61,39.33,39.39,1364800.0,27.0546,27.0683,26.877,26.918,1364800.0
2009-09-01 10:20:00,39.39,39.46,39.3,39.44,878000.0,26.918,26.9658,26.8564,26.9521,878000.0
2009-09-01 10:30:00,39.44,39.52,39.3,39.46,609300.0,26.9521,27.0068,26.8564,26.9658,609300.0
2009-09-01 10:40:00,39.46,39.47,39.34,39.39,384200.0,26.9658,26.9726,26.8838,26.918,384200.0
2009-09-01 10:50:00,39.39,39.4,39.29,39.3,400100.0,26.918,26.9248,26.8496,26.8564,400100.0
2009-09-01 11:00:00,39.31,39.31,39.11,39.12,596500.0,26.8633,26.8633,26.7266,26.7334,596500.0
2009-09-01 11:10:00,39.12,39.12,38.96,39.03,605400.0,26.7334,26.7334,26.6241,26.6719,605400.0
2009-09-01 11:20:00,39.02,39.02,38.71,38.73,1214300.0,26.6651,26.6651,26.4533,26.4669,1214300.0
2009-09-01 11:30:00,38.73,38.73,38.59,38.65,1163900.0,26.4669,26.4669,26.3713,26.4123,1163900.0
2009-09-01 11:40:00,38.65,38.79,38.64,38.67,600100.0,26.4123,26.5079,26.4054,26.4259,600100.0
2009-09-01 11:50:00,38.67,38.76,38.64,38.67,467400.0,26.4259,26.4874,26.4054,26.4259,467400.0
2009-09-01 12:00:00,38.67,38.73,38.56,38.64,664500.0,26.4259,26.4669,26.3508,26.4054,664500.0
2009-09-01 12:10:00,38.64,38.65,38.52,38.52,544500.0,26.4054,26.4123,26.3234,26.3234,544500.0
2009-09-01 12:20:00,38.53,38.55,38.4,38.44,1295400.0,26.3303,26.3439,26.2414,26.2688,1295400.0
2009-09-01 12:30:00,38.44,38.49,38.41,38.46,502100.0,26.2688,26.3029,26.2483,26.2824,502100.0
2009-09-01 12:40:00,38.45,38.58,38.45,38.57,310500.0,26.2756,26.3644,26.2756,26.3576,310500.0
2009-09-01 12:50:00,38.57,38.58,38.5,38.5,328600.0,26.3576,26.3644,26.3098,26.3098,328600.0
2009-09-01 13:00:00,38.5,38.53,38.4,38.42,355600.0,26.3098,26.3303,26.2414,26.2551,355600.0
2009-09-01 13:10:00,38.42,38.52,38.34,38.37,944400.0,26.2551,26.3234,26.2004,26.2209,944400.0
2009-09-01 13:20:00,38.37,38.48,38.35,38.48,915600.0,26.2209,26.2961,26.2072,26.2961,915600.0
2009-09-01 13:30:00,38.47,38.47,38.37,38.37,411600.0,26.2893,26.2893,26.2209,26.2209,411600.0
2009-09-01 13:40:00,38.38,38.49,38.36,38.43,385000.0,26.2277,26.3029,26.2141,26.2619,385000.0
2009-09-01 13:50:00,38.43,38.54,38.4,38.52,358400.0,26.2619,26.3371,26.2414,26.3234,358400.0
2009-09-01 14:00:00,38.52,38.54,38.43,38.45,276600.0,26.3234,26.3371,26.2619,26.2756,276600.0
2009-09-01 14:10:00,38.45,38.51,38.41,38.46,474500.0,26.2756,26.3166,26.2483,26.2824,474500.0
2009-09-01 14:20:00,38.45,38.47,38.34,38.4,241000.0,26.2756,26.2893,26.2004,26.2414,241000.0
2009-09-01 14:30:00,38.4,38.5,38.38,38.45,342800.0,26.2414,26.3098,26.2277,26.2756,342800.0
2009-09-01 14:40:00,38.45,38.45,38.36,38.37,641200.0,26.2756,26.2756,26.2141,26.2209,641200.0
2009-09-01 14:50:00,38.36,38.48,38.36,38.45,636300.0,26.2141,26.2961,26.2141,26.2756,636300.0
2009-09-01 15:00:00,38.44,38.54,38.44,38.53,546600.0,26.2688,26.3371,26.2688,26.3303,546600.0
2009-09-01 15:10:00,38.53,38.6,38.5,38.56,657700.0,26.3303,26.3781,26.3098,26.3508,657700.0
2009-09-01 15:20:00,38.55,38.56,38.36,38.37,512700.0,26.3439,26.3508,26.2141,26.2209,512700.0
2009-09-01 15:30:00,38.37,38.44,38.36,38.41,676400.0,26.2209,26.2688,26.2141,26.2483,676400.0
2009-09-01 15:40:00,38.42,38.42,38.33,38.37,1540600.0,26.2551,26.2551,26.1936,26.2209,1540600.0
2009-09-01 15:50:00,38.38,38.56,38.35,38.38,3922000.0,26.2277,26.3508,26.2072,26.2277,3922000.0
2009-09-02 09:30:00,38.68,38.87,38.51,38.79,1629600.0,26.4328,26.5626,26.3166,26.5079,1629600.0
2009-09-02 09:40:00,38.78,39.0,38.72,38.96,1191300.0,26.5011,26.6514,26.4601,26.6241,1191300.0
2009-09-02 09:50:00,38.97,39.11,38.92,38.94,633300.0,26.6309,26.7266,26.5968,26.6104,633300.0
2009-09-02 10:00:00,38.94,38.98,38.83,38.94,853600.0,26.6104,26.6378,26.5353,26.6104,853600.0
2009-09-02 10:10:00,38.94,39.0,38.88,38.94,466100.0,26.6104,26.6514,26.5694,26.6104,466100.0
2009-09-02 10:20:00,38.94,38.95,38.8,38.8,493300.0,26.6104,26.6173,26.5148,26.5148,493300.0
2009-09-02 10:30:00,38.81,38.83,38.69,38.76,856900.0,26.5216,26.5353,26.4396,26.4874,856900.0
2009-09-02 10:40:00,38.75,38.9,38.74,38.88,467800.0,26.4806,26.5831,26.4738,26.5694,467800.0
2009-09-02 10:50:00,38.88,39.0,38.84,38.99,551800.0,26.5694,26.6514,26.5421,26.6446,551800.0
2009-09-02 11:00:00,38.98,38.99,38.85,38.86,373000.0,26.6378,26.6446,26.5489,26.5558,373000.0
2009-09-02 11:10:00,38.87,38.99,38.8,38.96,321200.0,26.5626,26.6446,26.5148,26.6241,321200.0
2009-09-02 11:20:00,38.96,39.02,38.92,38.97,319400.0,26.6241,26.6651,26.5968,26.6309,319400.0
2009-09-02 11:30:00,38.97,39.0,38.85,38.94,441600.0,26.6309,26.6514,26.5489,26.6104,441600.0
2009-09-02 11:40:00,38.94,38.96,38.87,38.93,455800.0,26.6104,26.6241,26.5626,26.6036,455800.0
2009-09-02 11:50:00,38.92,39.0,38.91,38.92,197500.0,26.5968,26.6514,26.5899,26.5968,197500.0
2009-09-02 12:00:00,38.92,38.97,38.83,38.89,246800.0,26.5968,26.6309,26.5353,26.5763,246800.0
2009-09-02 12:10:00,38.89,38.94,38.86,38.88,252600.0,26.5763,26.6104,26.5558,26.5694,252600.0
2009-09-02 12:20:00,38.87,38.94,38.87,38.91,166400.0,26.5626,26.6104,26.5626,26.5899,166400.0
2009-09-02 12:30:00,38.9,38.94,38.78,38.9,452200.0,26.5831,26.6104,26.5011,26.5831,452200.0
2009-09-02 12:40:00,38.9,38.93,38.88,38.92,376800.0,26.5831,26.6036,26.5694,26.5968,376800.0
2009-09-02 12:50:00,38.92,38.92,38.87,38.9,299200.0,26.5968,26.5968,26.5626,26.5831,299200.0
2009-09-02 13:00:00,38.9,38.9,38.82,38.85,342400.0,26.5831,26.5831,26.5284,26.5489,342400.0
2009-09-02 13:10:00,38.84,38.91,38.84,38.89,124000.0,26.5421,26.5899,26.5421,26.5763,124000.0
2009-09-02 13:20:00,38.88,38.89,38.85,38.85,208100.0,26.5694,26.5763,26.5489,26.5489,208100.0
2009-09-02 13:30:00,38.85,38.85,38.8,38.81,309700.0,26.5489,26.5489,26.5148,26.5216,309700.0
2009-09-02 13:40:00,38.82,38.9,38.81,38.9,546700.0,26.5284,26.5831,26.5216,26.5831,546700.0
2009-09-02 13:50:00,38.89,38.9,38.79,38.8,159700.0,26.5763,26.5831,26.5079,26.5148,159700.0
2009-09-02 14:00:00,38.8,38.86,38.77,38.81,285700.0,26.5148,26.5558,26.4943,26.5216,285700.0
2009-09-02 14:10:00,38.81,38.85,38.77,38.81,249300.0,26.5216,26.5489,26.4943,26.5216,249300.0
2009-09-02 14:20:00,38.81,38.86,38.81,38.86,257000.0,26.5216,26.5558,26.5216,26.5558,257000.0
2009-09-02 14:30:00,38.86,38.92,38.85,38.89,399000.0,26.5558,26.5968,26.5489,26.5763,399000.0
2009-09-02 14:40:00,38.9,38.92,38.84,38.84,366600.0,26.5831,26.5968,26.5421,26.5421,366600.0
2009-09-02 14:50:00,38.84,38.88,38.8,38.82,304800.0,26.5421,26.5694,26.5148,26.5284,304800.0
2009-09-02 15:00:00,38.81,38.83,38.78,38.79,327700.0,26.5216,26.5353,26.5011,26.5079,327700.0
2009-09-02 15:10:00,38.79,38.9,38.77,38.89,641400.0,26.5079,26.5831,26.4943,26.5763,641400.0
2009-09-02 15:20:00,38.9,38.9,38.85,38.86,319900.0,26.5831,26.5831,26.5489,26.5558,319900.0
2009-09-02 15:30:00,38.86,38.88,38.83,38.88,283200.0,26.5558,26.5694,26.5353,26.5694,283200.0
2009-09-02 15:40:00,38.87,38.87,38.73,38.74,372600.0,26.5626,26.5626,26.4669,26.4738,372600.0
2009-09-02 15:50:00,38.74,38.78,38.66,38.71,2073200.0,26.4738,26.5011,26.4191,26.4533,2073200.0
2009-09-03 09:30:00,39.62,39.64,39.37,39.4,1850200.0,27.0751,27.0888,26.9043,26.9248,1850200.0
2009-09-03 09:40:00,39.39,39.53,39.35,39.48,954000.0,26.918,27.0136,26.8906,26.9795,954000.0
2009-09-03 09:50:00,39.49,39.52,39.22,39.34,1372700.0,26.9863,27.0068,26.8018,26.8838,1372700.0
2009-09-03 10:00:00,39.34,39.42,39.19,39.27,1041900.0,26.8838,26.9385,26.7813,26.8359,1041900.0
2009-09-03 10:10:00,39.28,39.29,39.11,39.2,1199700.0,26.8428,26.8496,26.7266,26.7881,1199700.0
2009-09-03 10:20:00,39.2,39.27,39.11,39.26,612200.0,26.7881,26.8359,26.7266,26.8291,612200.0
2009-09-03 10:30:00,39.26,39.31,39.22,39.3,373700.0,26.8291,26.8633,26.8018,26.8564,373700.0
2009-09-03 10:40:00,39.3,39.35,39.28,39.31,208100.0,26.8564,26.8906,26.8428,26.8633,208100.0
2009-09-03 10:50:00,39.3,39.33,39.26,39.29,202800.0,26.8564,26.877,26.8291,26.8496,202800.0
2009-09-03 11:00:00,39.3,39.41,39.3,39.4,259700.0,26.8564,26.9316,26.8564,26.9248,259700.0
2009-09-03 11:10:00,39.41,39.45,39.2,39.35,699900.0,26.9316,26.959,26.7881,26.8906,699900.0
2009-09-03 11:20:00,39.35,39.4,39.33,39.37,226800.0,26.8906,26.9248,26.877,26.9043,226800.0
2009-09-03 11:30:00,39.36,39.43,39.2,39.36,461100.0,26.8975,26.9453,26.7881,26.8975,461100.0
2009-09-03 11:40:00,39.36,39.41,39.35,39.41,146300.0,26.8975,26.9316,26.8906,26.9316,146300.0
2009-09-03 11:50:00,39.41,39.41,39.35,39.38,183900.0,26.9316,26.9316,26.8906,26.9111,183900.0
2009-09-03 12:00:00,39.38,39.44,39.37,39.41,130300.0,26.9111,26.9521,26.9043,26.9316,130300.0
2009-09-03 12:10:00,39.42,39.45,39.39,39.42,117800.0,26.9385,26.959,26.918,26.9385,117800.0
2009-09-03 12:20:00,39.42,39.43,39.38,39.4,77100.0,26.9385,26.9453,26.9111,26.9248,77100.0
2009-09-03 12:30:00,39.4,39.4,39.33,39.36,207500.0,26.9248,26.9248,26.877,26.8975,207500.0
2009-09-03 12:40:00,39.37,39.4,39.37,39.38,146300.0,26.9043,26.9248,26.9043,26.9111,146300.0
2009-09-03 12:50:00,39.38,39.42,39.37,39.4,290800.0,26.9111,26.9385,26.9043,26.9248,290800.0
2009-09-03 13:00:00,39.41,39.48,39.4,39.47,176200.0,26.9316,26.9795,26.9248,26.9726,176200.0
2009-09-03 13:10:00,39.47,39.5,39.47,39.49,322700.0,26.9726,26.9931,26.9726,26.9863,322700.0
2009-09-03 13:20:00,39.49,39.53,39.46,39.49,298300.0,26.9863,27.0136,26.9658,26.9863,298300.0
2009-09-03 13:30:00,39.49,39.52,39.46,39.49,338800.0,26.9863,27.0068,26.9658,26.9863,338800.0
2009-09-03 13:40:00,39.49,39.51,39.45,39.49,294900.0,26.9863,27.0,26.959,26.9863,294900.0
2009-09-03 13:50:00,39.49,39.49,39.44,39.47,233500.0,26.9863,26.9863,26.9521,26.9726,233500.0
2009-09-03 14:00:00,39.47,39.5,39.45,39.46,164500.0,26.9726,26.9931,26.959,26.9658,164500.0
2009-09-03 14:10:00,39.46,39.46,39.41,39.42,294700.0,26.9658,26.9658,26.9316,26.9385,294700.0
2009-09-03 14:20:00,39.42,39.42,39.39,39.39,290700.0,26.9385,26.9385,26.918,26.918,290700.0
2009-09-03 14:30:00,39.4,39.42,39.36,39.37,348700.0,26.9248,26.9385,26.8975,26.9043,348700.0
2009-09-03 14:40:00,39.37,39.41,39.32,39.39,893300.0,26.9043,26.9316,26.8701,26.918,893300.0
2009-09-03 14:50:00,39.39,39.45,39.36,39.44,685900.0,26.918,26.959,26.8975,26.9521,685900.0
2009-09-03 15:00:00,39.44,39.53,39.42,39.49,629700.0,26.9521,27.0136,26.9385,26.9863,629700.0
2009-09-03 15:10:00,39.49,39.5,39.44,39.44,248100.0,26.9863,26.9931,26.9521,26.9521,248100.0
2009-09-03 15:20:00,39.45,39.48,39.44,39.46,184600.0,26.959,26.9795,26.9521,26.9658,184600.0
2009-09-03 15:30:00,39.46,39.55,39.44,39.54,449300.0,26.9658,27.0273,26.9521,27.0205,449300.0
2009-09-03 15:40:00,39.55,39.56,39.49,39.54,465500.0,27.0273,27.0341,26.9863,27.0205,465500.0
2009-09-03 15:50:00,39.54,39.71,39.53,39.67,3531000.0,27.0205,27.1366,27.0136,27.1093,3531000.0
2009-09-04 09:30:00,40.62,40.73,40.52,40.55,1563100.0,27.7585,27.8337,27.6902,27.7107,1563100.0
2009-09-04 09:40:00,40.55,40.66,40.46,40.47,1209200.0,27.7107,27.7858,27.6492,27.656,1209200.0
2009-09-04 09:50:00,40.47,40.53,40.37,40.43,389200.0,27.656,27.697,27.5877,27.6287,389200.0
2009-09-04 10:00:00,40.44,40.57,40.43,40.53,575300.0,27.6355,27.7243,27.6287,27.697,575300.0
2009-09-04 10:10:00,40.54,40.64,40.51,40.59,595300.0,27.7038,27.7722,27.6833,27.738,595300.0
2009-09-04 10:20:00,40.58,40.6,40.5,40.51,1361900.0,27.7312,27.7448,27.6765,27.6833,1361900.0
2009-09-04 10:30:00,40.51,40.69,40.49,40.67,1475100.0,27.6833,27.8063,27.6697,27.7927,1475100.0
2009-09-04 10:40:00,40.67,40.72,40.65,40.7,603200.0,27.7927,27.8268,27.779,27.8132,603200.0
2009-09-04 10:50:00,40.7,40.77,40.69,40.76,983900.0,27.8132,27.861,27.8063,27.8542,983900.0
2009-09-04 11:00:00,40.76,40.78,40.64,40.67,484300.0,27.8542,27.8678,27.7722,27.7927,484300.0
2009-09-04 11:10:00,40.67,40.71,40.64,40.68,462200.0,27.7927,27.82,27.7722,27.7995,462200.0
2009-09-04 11:20:00,40.69,40.75,40.65,40.73,538800.0,27.8063,27.8473,27.779,27.8337,538800.0
2009-09-04 11:30:00,40.73,40.81,40.7,40.76,595800.0,27.8337,27.8883,27.8132,27.8542,595800.0
2009-09-04 11:40:00,40.76,40.82,40.75,40.79,387100.0,27.8542,27.8952,27.8473,27.8747,387100.0
2009-09-04 11:50:00,40.8,40.82,40.79,40.81,220600.0,27.8815,27.8952,27.8747,27.8883,220600.0
2009-09-04 12:00:00,40.81,41.09,40.79,41.07,865000.0,27.8883,28.0797,27.8747,28.066,865000.0
2009-09-04 12:10:00,41.07,41.16,41.05,41.13,1027400.0,28.066,28.1275,28.0523,28.107,1027400.0
2009-09-04 12:20:00,41.12,41.13,41.03,41.08,825900.0,28.1002,28.107,28.0387,28.0728,825900.0
2009-09-04 12:30:00,41.08,41.12,41.03,41.06,240100.0,28.0728,28.1002,28.0387,28.0592,240100.0
2009-09-04 12:40:00,41.07,41.1,41.06,41.08,116000.0,28.066,28.0865,28.0592,28.0728,116000.0
2009-09-04 12:50:00,41.09,41.14,41.08,41.08,131500.0,28.0797,28.1139,28.0728,28.0728,131500.0
2009-09-04 13:00:00,41.08,41.09,40.99,41.05,247800.0,28.0728,28.0797,28.0113,28.0523,247800.0
2009-09-04 13:10:00,41.06,41.13,41.06,41.12,179100.0,28.0592,28.107,28.0592,28.1002,179100.0
2009-09-04 13:20:00,41.11,41.16,41.1,41.12,170200.0,28.0933,28.1275,28.0865,28.1002,170200.0
2009-09-04 13:30:00,41.12,41.16,41.11,41.11,143700.0,28.1002,28.1275,28.0933,28.0933,143700.0
2009-09-04 13:40:00,41.11,41.11,40.95,40.97,447800.0,28.0933,28.0933,27.984,27.9977,447800.0
2009-09-04 13:50:00,40.96,41.0,40.9,40.9,255700.0,27.9908,28.0182,27.9498,27.9498,255700.0
2009-09-04 14:00:00,40.9,40.96,40.9,40.94,140200.0,27.9498,27.9908,27.9498,27.9772,140200.0
2009-09-04 14:10:00,40.94,41.0,40.92,40.99,107900.0,27.9772,28.0182,27.9635,28.0113,107900.0
2009-09-04 14:20:00,40.99,41.0,40.91,40.91,108800.0,28.0113,28.0182,27.9567,27.9567,108800.0
2009-09-04 14:30:00,40.91,40.93,40.84,40.86,403100.0,27.9567,27.9703,27.9088,27.9225,403100.0
2009-09-04 14:40:00,40.86,40.99,40.85,40.97,262500.0,27.9225,28.0113,27.9157,27.9977,262500.0
2009-09-04 14:50:00,40.97,41.07,40.97,41.07,163900.0,27.9977,28.066,27.9977,28.066,163900.0
2009-09-04 15:00:00,41.07,41.07,40.92,40.92,315600.0,28.066,28.066,27.9635,27.9635,315600.0
2009-09-04 15:10:00,40.92,41.01,40.91,40.96,267200.0,27.9635,28.025,27.9567,27.9908,267200.0
2009-09-04 15:20:00,40.96,41.02,40.96,40.99,179100.0,27.9908,28.0318,27.9908,28.0113,179100.0
2009-09-04 15:30:00,41.0,41.02,40.92,41.01,436800.0,28.0182,28.0318,27.9635,28.025,436800.0
2009-09-04 15:40:00,41.01,41.05,40.97,41.0,906200.0,28.025,28.0523,27.9977,28.0182,906200.0
2009-09-04 15:50:00,41.0,41.14,40.95,41.1,3099300.0,28.0182,28.1139,27.984,28.0865,3099300.0
2009-09-08 09:30:00,42.48,42.5,42.25,42.29,2233900.0,29.0296,29.0432,28.8724,28.8997,2233900.0
2009-09-08 09:40:00,42.29,42.31,42.15,42.24,1311300.0,28.8997,28.9134,28.8041,28.8656,1311300.0
2009-09-08 09:50:00,42.23,42.25,42.11,42.11,1170800.0,28.8587,28.8724,28.7767,28.7767,1170800.0
2009-09-08 10:00:00,42.11,42.19,42.0,42.06,836200.0,28.7767,28.8314,28.7015,28.7426,836200.0
2009-09-08 10:10:00,42.06,42.17,42.05,42.13,644500.0,28.7426,28.8177,28.7357,28.7904,644500.0
2009-09-08 10:20:00,42.14,42.24,42.11,42.24,450300.0,28.7972,28.8656,28.7767,28.8656,450300.0
2009-09-08 10:30:00,42.24,42.35,42.24,42.31,593000.0,28.8656,28.9407,28.8656,28.9134,593000.0
2009-09-08 10:40:00,42.3,42.31,42.13,42.26,364800.0,28.9066,28.9134,28.7904,28.8792,364800.0
2009-09-08 10:50:00,42.26,42.4,42.26,42.38,575600.0,28.8792,28.9749,28.8792,28.9612,575600.0
2009-09-08 11:00:00,42.39,42.41,42.33,42.34,148300.0,28.9681,28.9817,28.9271,28.9339,148300.0
2009-09-08 11:10:00,42.34,42.35,42.29,42.29,206100.0,28.9339,28.9407,28.8997,28.8997,206100.0
2009-09-08 11:20:00,42.29,42.36,42.29,42.35,340100.0,28.8997,28.9476,28.8997,28.9407,340100.0
2009-09-08 11:30:00,42.36,42.36,42.28,42.29,462700.0,28.9476,28.9476,28.8929,28.8997,462700.0
2009-09-08 11:40:00,42.29,42.3,42.22,42.22,195500.0,28.8997,28.9066,28.8519,28.8519,195500.0
2009-09-08 11:50:00,42.22,42.26,42.18,42.19,227300.0,28.8519,28.8792,28.8246,28.8314,227300.0
2009-09-08 12:00:00,42.2,42.2,42.18,42.19,111800.0,28.8382,28.8382,28.8246,28.8314,111800.0
2009-09-08 12:10:00,42.19,42.28,42.18,42.24,255500.0,28.8314,28.8929,28.8246,28.8656,255500.0
2009-09-08 12:20:00,42.24,42.28,42.21,42.24,146700.0,28.8656,28.8929,28.8451,28.8656,146700.0
2009-09-08 12:30:00,42.24,42.25,42.21,42.24,122500.0,28.8656,28.8724,28.8451,28.8656,122500.0
2009-09-08 12:40:00,42.23,42.28,42.21,42.21,78700.0,28.8587,28.8929,28.8451,28.8451,78700.0
2009-09-08 12:50:00,42.22,42.24,42.21,42.22,58700.0,28.8519,28.8656,28.8451,28.8519,58700.0
2009-09-08 13:00:00,42.23,42.25,42.21,42.21,121800.0,28.8587,28.8724,28.8451,28.8451,121800.0
2009-09-08 13:10:00,42.21,42.21,42.09,42.13,195000.0,28.8451,28.8451,28.7631,28.7904,195000.0
2009-09-08 13:20:00,42.12,42.16,42.1,42.16,84400.0,28.7836,28.8109,28.7699,28.8109,84400.0
2009-09-08 13:30:00,42.15,42.17,42.11,42.14,67300.0,28.8041,28.8177,28.7767,28.7972,67300.0
2009-09-08 13:40:00,42.14,42.17,42.09,42.09,144600.0,28.7972,28.8177,28.7631,28.7631,144600.0
2009-09-08 13:50:00,42.1,42.2,42.09,42.18,129100.0,28.7699,28.8382,28.7631,28.8246,129100.0
2009-09-08 14:00:00,42.18,42.19,42.11,42.17,131300.0,28.8246,28.8314,28.7767,28.8177,131300.0
2009-09-08 14:10:00,42.17,42.36,42.15,42.18,328000.0,28.8177,28.9476,28.8041,28.8246,328000.0
2009-09-08 14:20:00,42.18,42.25,42.17,42.21,101500.0,28.8246,28.8724,28.8177,28.8451,101500.0
2009-09-08 14:30:00,42.21,42.25,42.19,42.25,176500.0,28.8451,28.8724,28.8314,28.8724,176500.0
2009-09-08 14:40:00,42.25,42.29,42.21,42.25,189700.0,28.8724,28.8997,28.8451,28.8724,189700.0
2009-09-08 14:50:00,42.26,42.29,42.23,42.23,188100.0,28.8792,28.8997,28.8587,28.8587,188100.0
2009-09-08 15:00:00,42.23,42.23,42.17,42.21,305700.0,28.8587,28.8587,28.8177,28.8451,305700.0
2009-09-08 15:10:00,42.2,42.25,42.19,42.2,209900.0,28.8382,28.8724,28.8314,28.8382,209900.0
2009-09-08 15:20:00,42.2,42.3,42.18,42.27,381200.0,28.8382,28.9066,28.8246,28.8861,381200.0
2009-09-08 15:30:00,42.26,42.27,42.21,42.23,304600.0,28.8792,28.8861,28.8451,28.8587,304600.0
2009-09-08 15:40:00,42.22,42.23,42.14,42.18,787900.0,28.8519,28.8587,28.7972,28.8246,787900.0
2009-09-08 15:50:00,42.18,42.34,42.17,42.34,2206100.0,28.8246,28.9339,28.8177,28.9339,2206100.0
2009-09-09 09:30:00,42.02,42.05,41.84,41.85,1403900.0,28.7152,28.7357,28.5922,28.599,1403900.0
2009-09-09 09:40:00,41.85,42.07,41.85,42.02,932900.0,28.599,28.7494,28.599,28.7152,932900.0
2009-09-09 09:50:00,42.0,42.15,42.0,42.06,511700.0,28.7015,28.8041,28.7015,28.7426,511700.0
2009-09-09 10:00:00,42.05,42.15,42.05,42.13,601000.0,28.7357,28.8041,28.7357,28.7904,601000.0
2009-09-09 10:10:00,42.12,42.19,42.0,42.18,1057800.0,28.7836,28.8314,28.7015,28.8246,1057800.0
2009-09-09 10:20:00,42.18,42.18,42.08,42.09,236700.0,28.8246,28.8246,28.7562,28.7631,236700.0
2009-09-09 10:30:00,42.09,42.12,42.05,42.11,246800.0,28.7631,28.7836,28.7357,28.7767,246800.0
2009-09-09 10:40:00,42.11,42.14,42.07,42.07,244700.0,28.7767,28.7972,28.7494,28.7494,244700.0
2009-09-09 10:50:00,42.07,42.12,42.04,42.11,203100.0,28.7494,28.7836,28.7289,28.7767,203100.0
2009-09-09 11:00:00,42.1,42.14,42.07,42.09,194500.0,28.7699,28.7972,28.7494,28.7631,194500.0
2009-09-09 11:10:00,42.09,42.36,42.09,42.12,191700.0,28.7631,28.9476,28.7631,28.7836,191700.0
2009-09-09 11:20:00,42.12,42.24,42.11,42.22,237900.0,28.7836,28.8656,28.7767,28.8519,237900.0
2009-09-09 11:30:00,42.23,42.33,42.22,42.32,331200.0,28.8587,28.9271,28.8519,28.9202,331200.0
2009-09-09 11:40:00,42.32,42.37,42.3,42.31,324100.0,28.9202,28.9544,28.9066,28.9134,324100.0
2009-09-09 11:50:00,42.32,42.34,42.24,42.25,141300.0,28.9202,28.9339,28.8656,28.8724,141300.0
2009-09-09 12:00:00,42.25,42.27,42.24,42.27,142700.0,28.8724,28.8861,28.8656,28.8861,142700.0
2009-09-09 12:10:00,42.26,42.31,42.26,42.31,294100.0,28.8792,28.9134,28.8792,28.9134,294100.0
2009-09-09 12:20:00,42.3,42.31,42.21,42.23,400500.0,28.9066,28.9134,28.8451,28.8587,400500.0
2009-09-09 12:30:00,42.23,42.23,42.17,42.18,261600.0,28.8587,28.8587,28.8177,28.8246,261600.0
2009-09-09 12:40:00,42.18,42.21,42.18,42.19,133000.0,28.8246,28.8451,28.8246,28.8314,133000.0
2009-09-09 12:50:00,42.2,42.27,42.19,42.26,400900.0,28.8382,28.8861,28.8314,28.8792,400900.0
2009-09-09 13:00:00,42.26,42.26,42.17,42.25,204400.0,28.8792,28.8792,28.8177,28.8724,204400.0
2009-09-09 13:10:00,42.25,42.31,42.2,42.28,403700.0,28.8724,28.9134,28.8382,28.8929,403700.0
2009-09-09 13:20:00,42.28,42.28,42.18,42.19,188300.0,28.8929,28.8929,28.8246,28.8314,188300.0
2009-09-09 13:30:00,42.2,42.22,42.18,42.2,89400.0,28.8382,28.8519,28.8246,28.8382,89400.0
2009-09-09 13:40:00,42.19,42.25,42.19,42.22,136000.0,28.8314,28.8724,28.8314,28.8519,136000.0
2009-09-09 13:50:00,42.22,42.22,42.2,42.21,205600.0,28.8519,28.8519,28.8382,28.8451,205600.0
2009-09-09 14:00:00,42.22,42.24,42.12,42.15,356200.0,28.8519,28.8656,28.7836,28.8041,356200.0
2009-09-09 14:10:00,42.15,42.16,41.99,42.05,455000.0,28.8041,28.8109,28.6947,28.7357,455000.0
2009-09-09 14:20:00,42.05,42.07,42.0,42.01,325400.0,28.7357,28.7494,28.7015,28.7084,325400.0
2009-09-09 14:30:00,42.01,42.09,42.0,42.07,294900.0,28.7084,28.7631,28.7015,28.7494,294900.0
2009-09-09 14:40:00,42.07,42.08,42.0,42.01,305600.0,28.7494,28.7562,28.7015,28.7084,305600.0
2009-09-09 14:50:00,42.0,42.04,41.94,41.99,502700.0,28.7015,28.7289,28.6605,28.6947,502700.0
2009-09-09 15:00:00,41.99,42.08,41.97,42.04,222600.0,28.6947,28.7562,28.681,28.7289,222600.0
2009-09-09 15:10:00,42.05,42.15,42.05,42.11,162000.0,28.7357,28.8041,28.7357,28.7767,162000.0
2009-09-09 15:20:00,42.12,42.16,42.06,42.09,276100.0,28.7836,28.8109,28.7426,28.7631,276100.0
2009-09-09 15:30:00,42.1,42.12,41.97,42.01,1039600.0,28.7699,28.7836,28.681,28.7084,1039600.0
2009-09-09 15:40:00,42.01,42.13,42.0,42.12,850300.0,28.7084,28.7904,28.7015,28.7836,850300.0
2009-09-09 15:50:00,42.13,42.16,42.03,42.15,1011000.0,28.7904,28.8109,28.7221,28.8041,1011000.0
2009-09-10 09:30:00,42.25,42.28,42.02,42.03,1122400.0,28.8724,28.8929,28.7152,28.7221,1122400.0
2009-09-10 09:40:00,42.02,42.13,41.9,41.99,837500.0,28.7152,28.7904,28.6332,28.6947,837500.0
2009-09-10 09:50:00,41.99,42.08,41.96,42.03,481200.0,28.6947,28.7562,28.6742,28.7221,481200.0
2009-09-10 10:00:00,42.03,42.15,42.03,42.13,212400.0,28.7221,28.8041,28.7221,28.7904,212400.0
2009-09-10 10:10:00,42.13,42.19,42.06,42.09,332400.0,28.7904,28.8314,28.7426,28.7631,332400.0
2009-09-10 10:20:00,42.09,42.12,42.03,42.09,385300.0,28.7631,28.7836,28.7221,28.7631,385300.0
2009-09-10 10:30:00,42.09,42.22,42.08,42.21,201700.0,28.7631,28.8519,28.7562,28.8451,201700.0
2009-09-10 10:40:00,42.22,42.22,42.15,42.19,241000.0,28.8519,28.8519,28.8041,28.8314,241000.0
2009-09-10 10:50:00,42.18,42.29,42.17,42.26,316600.0,28.8246,28.8997,28.8177,28.8792,316600.0
2009-09-10 11:00:00,42.26,42.35,42.23,42.33,279900.0,28.8792,28.9407,28.8587,28.9271,279900.0
2009-09-10 11:10:00,42.33,42.34,42.26,42.26,222100.0,28.9271,28.9339,28.8792,28.8792,222100.0
2009-09-10 11:20:00,42.26,42.29,42.24,42.27,291200.0,28.8792,28.8997,28.8656,28.8861,291200.0
2009-09-10 11:30:00,42.27,42.3,42.25,42.3,191800.0,28.8861,28.9066,28.8724,28.9066,191800.0
2009-09-10 11:40:00,42.29,42.34,42.26,42.3,334700.0,28.8997,28.9339,28.8792,28.9066,334700.0
2009-09-10 11:50:00,42.31,42.31,42.25,42.3,273000.0,28.9134,28.9134,28.8724,28.9066,273000.0
2009-09-10 12:00:00,42.29,42.3,42.27,42.29,182600.0,28.8997,28.9066,28.8861,28.8997,182600.0
2009-09-10 12:10:00,42.29,42.3,42.25,42.25,53900.0,28.8997,28.9066,28.8724,28.8724,53900.0
2009-09-10 12:20:00,42.25,42.3,42.24,42.28,62600.0,28.8724,28.9066,28.8656,28.8929,62600.0
2009-09-10 12:30:00,42.28,42.31,42.27,42.29,77200.0,28.8929,28.9134,28.8861,28.8997,77200.0
2009-09-10 12:40:00,42.3,42.32,42.27,42.3,342300.0,28.9066,28.9202,28.8861,28.9066,342300.0
2009-09-10 12:50:00,42.31,42.35,42.31,42.33,97700.0,28.9134,28.9407,28.9134,28.9271,97700.0
2009-09-10 13:00:00,42.34,42.4,42.29,42.37,208100.0,28.9339,28.9749,28.8997,28.9544,208100.0
2009-09-10 13:10:00,42.38,42.4,42.34,42.35,132400.0,28.9612,28.9749,28.9339,28.9407,132400.0
2009-09-10 13:20:00,42.35,42.38,42.33,42.35,125800.0,28.9407,28.9612,28.9271,28.9407,125800.0
2009-09-10 13:30:00,42.35,42.38,42.33,42.37,234500.0,28.9407,28.9612,28.9271,28.9544,234500.0
2009-09-10 13:40:00,42.37,42.46,42.36,42.44,268400.0,28.9544,29.0159,28.9476,29.0022,268400.0
2009-09-10 13:50:00,42.45,42.56,42.45,42.54,687600.0,29.0091,29.0842,29.0091,29.0706,687600.0
2009-09-10 14:00:00,42.54,42.6,42.5,42.52,288400.0,29.0706,29.1116,29.0432,29.0569,288400.0
2009-09-10 14:10:00,42.52,42.53,42.48,42.51,256700.0,29.0569,29.0637,29.0296,29.0501,256700.0
2009-09-10 14:20:00,42.5,42.52,42.44,42.48,284600.0,29.0432,29.0569,29.0022,29.0296,284600.0
2009-09-10 14:30:00,42.49,42.5,42.48,42.5,104700.0,29.0364,29.0432,29.0296,29.0432,104700.0
2009-09-10 14:40:00,42.5,42.51,42.47,42.48,108400.0,29.0432,29.0501,29.0227,29.0296,108400.0
2009-09-10 14:50:00,42.47,42.48,42.43,42.43,273300.0,29.0227,29.0296,28.9954,28.9954,273300.0
2009-09-10 15:00:00,42.44,42.45,42.31,42.33,341100.0,29.0022,29.0091,28.9134,28.9271,341100.0
2009-09-10 15:10:00,42.34,42.35,42.26,42.28,344400.0,28.9339,28.9407,28.8792,28.8929,344400.0
2009-09-10 15:20:00,42.28,42.4,42.28,42.4,780300.0,28.8929,28.9749,28.8929,28.9749,780300.0
2009-09-10 15:30:00,42.4,42.47,42.39,42.46,228100.0,28.9749,29.0227,28.9681,29.0159,228100.0
2009-09-10 15:40:00,42.46,42.5,42.43,42.49,337800.0,29.0159,29.0432,28.9954,29.0364,337800.0
2009-09-10 15:50:00,42.48,42.6,42.45,42.53,1503700.0,29.0296,29.1116,29.0091,29.0637,1503700.0
2009-09-11 09:30:00,42.82,42.87,42.65,42.8,938200.0,29.2619,29.2961,29.1457,29.2482,938200.0
2009-09-11 09:40:00,42.8,42.8,42.62,42.72,908200.0,29.2482,29.2482,29.1252,29.1936,908200.0
2009-09-11 09:50:00,42.72,42.83,42.67,42.81,940100.0,29.1936,29.2687,29.1594,29.2551,940100.0
2009-09-11 10:00:00,42.8,42.85,42.58,42.64,827400.0,29.2482,29.2824,29.0979,29.1389,827400.0
2009-09-11 10:10:00,42.64,42.66,42.55,42.64,456200.0,29.1389,29.1526,29.0774,29.1389,456200.0
2009-09-11 10:20:00,42.64,42.75,42.64,42.68,429600.0,29.1389,29.2141,29.1389,29.1662,429600.0
2009-09-11 10:30:00,42.68,42.76,42.68,42.73,273900.0,29.1662,29.2209,29.1662,29.2004,273900.0
2009-09-11 10:40:00,42.73,42.75,42.67,42.73,175700.0,29.2004,29.2141,29.1594,29.2004,175700.0
2009-09-11 10:50:00,42.72,42.74,42.66,42.7,206800.0,29.1936,29.2072,29.1526,29.1799,206800.0
2009-09-11 11:00:00,42.71,42.75,42.66,42.75,155600.0,29.1867,29.2141,29.1526,29.2141,155600.0
2009-09-11 11:10:00,42.75,42.75,42.67,42.71,268200.0,29.2141,29.2141,29.1594,29.1867,268200.0
2009-09-11 11:20:00,42.71,42.71,42.61,42.61,226100.0,29.1867,29.1867,29.1184,29.1184,226100.0
2009-09-11 11:30:00,42.61,42.68,42.6,42.68,191200.0,29.1184,29.1662,29.1116,29.1662,191200.0
2009-09-11 11:40:00,42.67,42.7,42.55,42.56,419600.0,29.1594,29.1799,29.0774,29.0842,419600.0
2009-09-11 11:50:00,42.56,42.61,42.54,42.61,195900.0,29.0842,29.1184,29.0706,29.1184,195900.0
2009-09-11 12:00:00,42.6,42.62,42.57,42.6,176900.0,29.1116,29.1252,29.0911,29.1116,176900.0
2009-09-11 12:10:00,42.6,42.61,42.59,42.6,154700.0,29.1116,29.1184,29.1047,29.1116,154700.0
2009-09-11 12:20:00,42.61,42.61,42.34,42.38,892500.0,29.1184,29.1184,28.9339,28.9612,892500.0
2009-09-11 12:30:00,42.39,42.39,42.29,42.3,148300.0,28.9681,28.9681,28.8997,28.9066,148300.0
2009-09-11 12:40:00,42.31,42.36,42.28,42.32,419000.0,28.9134,28.9476,28.8929,28.9202,419000.0
2009-09-11 12:50:00,42.33,42.46,42.32,42.43,253700.0,28.9271,29.0159,28.9202,28.9954,253700.0
2009-09-11 13:00:00,42.41,42.43,42.39,42.41,82500.0,28.9817,28.9954,28.9681,28.9817,82500.0
2009-09-11 13:10:00,42.41,42.47,42.39,42.43,238000.0,28.9817,29.0227,28.9681,28.9954,238000.0
2009-09-11 13:20:00,42.42,42.45,42.4,42.41,103800.0,28.9886,29.0091,28.9749,28.9817,103800.0
2009-09-11 13:30:00,42.41,42.43,42.37,42.37,173000.0,28.9817,28.9954,28.9544,28.9544,173000.0
2009-09-11 13:40:00,42.37,42.4,42.31,42.33,308000.0,28.9544,28.9749,28.9134,28.9271,308000.0
2009-09-11 13:50:00,42.33,42.37,42.3,42.3,173700.0,28.9271,28.9544,28.9066,28.9066,173700.0
2009-09-11 14:00:00,42.3,42.39,42.29,42.35,386100.0,28.9066,28.9681,28.8997,28.9407,386100.0
2009-09-11 14:10:00,42.34,42.38,42.32,42.38,285300.0,28.9339,28.9612,28.9202,28.9612,285300.0
2009-09-11 14:20:00,42.37,42.4,42.36,42.37,434200.0,28.9544,28.9749,28.9476,28.9544,434200.0
2009-09-11 14:30:00,42.38,42.44,42.38,42.39,227400.0,28.9612,29.0022,28.9612,28.9681,227400.0
2009-09-11 14:40:00,42.39,42.4,42.36,42.36,199900.0,28.9681,28.9749,28.9476,28.9476,199900.0
2009-09-11 14:50:00,42.37,42.39,42.32,42.32,299900.0,28.9544,28.9681,28.9202,28.9202,299900.0
2009-09-11 15:00:00,42.33,42.34,42.31,42.32,320100.0,28.9271,28.9339,28.9134,28.9202,320100.0
2009-09-11 15:10:00,42.32,42.35,42.31,42.34,330300.0,28.9202,28.9407,28.9134,28.9339,330300.0
2009-09-11 15:20:00,42.34,42.43,42.33,42.42,442200.0,28.9339,28.9954,28.9271,28.9886,442200.0
2009-09-11 15:30:00,42.41,42.42,42.32,42.33,936200.0,28.9817,28.9886,28.9202,28.9271,936200.0
2009-09-11 15:40:00,42.33,42.4,42.32,42.38,741900.0,28.9271,28.9749,28.9202,28.9612,741900.0
2009-09-11 15:50:00,42.37,42.43,42.31,42.4,1385100.0,28.9544,28.9954,28.9134,28.9749,1385100.0
2009-09-14 09:30:00,41.89,41.97,41.83,41.88,961200.0,28.6264,28.681,28.5854,28.6195,961200.0
2009-09-14 09:40:00,41.89,42.11,41.89,41.99,798100.0,28.6264,28.7767,28.6264,28.6947,798100.0
2009-09-14 09:50:00,41.98,42.14,41.96,42.14,518100.0,28.6879,28.7972,28.6742,28.7972,518100.0
2009-09-14 10:00:00,42.15,42.17,42.08,42.13,272100.0,28.8041,28.8177,28.7562,28.7904,272100.0
2009-09-14 10:10:00,42.13,42.18,42.04,42.13,479800.0,28.7904,28.8246,28.7289,28.7904,479800.0
2009-09-14 10:20:00,42.13,42.23,41.83,42.18,394100.0,28.7904,28.8587,28.5854,28.8246,394100.0
2009-09-14 10:30:00,42.19,42.25,42.17,42.25,275400.0,28.8314,28.8724,28.8177,28.8724,275400.0
2009-09-14 10:40:00,42.24,42.34,42.0,42.33,475700.0,28.8656,28.9339,28.7015,28.9271,475700.0
2009-09-14 10:50:00,42.33,42.34,42.26,42.27,346300.0,28.9271,28.9339,28.8792,28.8861,346300.0
2009-09-14 11:00:00,42.26,42.27,42.2,42.27,421500.0,28.8792,28.8861,28.8382,28.8861,421500.0
2009-09-14 11:10:00,42.27,42.33,42.27,42.33,162600.0,28.8861,28.9271,28.8861,28.9271,162600.0
2009-09-14 11:20:00,42.31,42.35,42.26,42.27,203400.0,28.9134,28.9407,28.8792,28.8861,203400.0
2009-09-14 11:30:00,42.28,42.32,42.24,42.25,108700.0,28.8929,28.9202,28.8656,28.8724,108700.0
2009-09-14 11:40:00,42.23,42.23,42.17,42.2,189400.0,28.8587,28.8587,28.8177,28.8382,189400.0
2009-09-14 11:50:00,42.19,42.25,42.19,42.21,152500.0,28.8314,28.8724,28.8314,28.8451,152500.0
2009-09-14 12:00:00,42.22,42.25,42.21,42.22,94400.0,28.8519,28.8724,28.8451,28.8519,94400.0
2009-09-14 12:10:00,42.23,42.26,42.22,42.25,398100.0,28.8587,28.8792,28.8519,28.8724,398100.0
2009-09-14 12:20:00,42.24,42.3,42.24,42.28,61100.0,28.8656,28.9066,28.8656,28.8929,61100.0
2009-09-14 12:30:00,42.28,42.3,42.24,42.29,44200.0,28.8929,28.9066,28.8656,28.8997,44200.0
2009-09-14 12:40:00,42.29,42.32,42.29,42.3,68500.0,28.8997,28.9202,28.8997,28.9066,68500.0
2009-09-14 12:50:00,42.3,42.31,42.26,42.31,70300.0,28.9066,28.9134,28.8792,28.9134,70300.0
2009-09-14 13:00:00,42.3,42.31,42.24,42.24,195100.0,28.9066,28.9134,28.8656,28.8656,195100.0
2009-09-14 13:10:00,42.24,42.27,42.21,42.22,73700.0,28.8656,28.8861,28.8451,28.8519,73700.0
2009-09-14 13:20:00,42.22,42.28,42.21,42.27,107400.0,28.8519,28.8929,28.8451,28.8861,107400.0
2009-09-14 13:30:00,42.27,42.37,42.27,42.36,131200.0,28.8861,28.9544,28.8861,28.9476,131200.0
2009-09-14 13:40:00,42.36,42.37,42.33,42.35,186700.0,28.9476,28.9544,28.9271,28.9407,186700.0
2009-09-14 13:50:00,42.34,42.37,42.3,42.33,190500.0,28.9339,28.9544,28.9066,28.9271,190500.0
2009-09-14 14:00:00,42.34,42.34,42.32,42.32,118600.0,28.9339,28.9339,28.9202,28.9202,118600.0
2009-09-14 14:10:00,42.33,42.34,42.3,42.31,96700.0,28.9271,28.9339,28.9066,28.9134,96700.0
2009-09-14 14:20:00,42.31,42.42,42.3,42.42,238900.0,28.9134,28.9886,28.9066,28.9886,238900.0
2009-09-14 14:30:00,42.42,42.48,42.42,42.45,170100.0,28.9886,29.0296,28.9886,29.0091,170100.0
2009-09-14 14:40:00,42.44,42.48,42.22,42.45,637000.0,29.0022,29.0296,28.8519,29.0091,637000.0
2009-09-14 14:50:00,42.46,42.49,42.41,42.46,573200.0,29.0159,29.0364,28.9817,29.0159,573200.0
2009-09-14 15:00:00,42.47,42.5,42.44,42.48,416200.0,29.0227,29.0432,29.0022,29.0296,416200.0
2009-09-14 15:10:00,42.49,42.52,42.46,42.5,343800.0,29.0364,29.0569,29.0159,29.0432,343800.0
2009-09-14 15:20:00,42.5,42.51,42.4,42.4,244900.0,29.0432,29.0501,28.9749,28.9749,244900.0
2009-09-14 15:30:00,42.42,42.52,42.41,42.49,266000.0,28.9886,29.0569,28.9817,29.0364,266000.0
2009-09-14 15:40:00,42.48,42.57,42.48,42.56,430400.0,29.0296,29.0911,29.0296,29.0842,430400.0
2009-09-14 15:50:00,42.56,42.58,42.4,42.43,1794400.0,29.0842,29.0979,28.9749,28.9954,1794400.0
2009-09-15 09:30:00,42.19,42.28,42.13,42.26,845200.0,28.8314,28.8929,28.7904,28.8792,845200.0
2009-09-15 09:40:00,42.26,42.29,42.17,42.17,687500.0,28.8792,28.8997,28.8177,28.8177,687500.0
2009-09-15 09:50:00,42.16,42.17,42.04,42.14,687600.0,28.8109,28.8177,28.7289,28.7972,687600.0
2009-09-15 10:00:00,42.13,42.13,41.98,42.12,1084100.0,28.7904,28.7904,28.6879,28.7836,1084100.0
2009-09-15 10:10:00,42.12,42.12,41.95,42.01,745600.0,28.7836,28.7836,28.6674,28.7084,745600.0
2009-09-15 10:20:00,42.0,42.11,41.98,42.11,630900.0,28.7015,28.7767,28.6879,28.7767,630900.0
2009-09-15 10:30:00,42.12,42.17,42.09,42.13,279500.0,28.7836,28.8177,28.7631,28.7904,279500.0
2009-09-15 10:40:00,42.13,42.19,42.1,42.16,346600.0,28.7904,28.8314,28.7699,28.8109,346600.0
2009-09-15 10:50:00,42.16,42.19,42.1,42.17,270800.0,28.8109,28.8314,28.7699,28.8177,270800.0
2009-09-15 11:00:00,42.16,42.17,42.07,42.13,237000.0,28.8109,28.8177,28.7494,28.7904,237000.0
2009-09-15 11:10:00,42.13,42.15,42.07,42.08,260600.0,28.7904,28.8041,28.7494,28.7562,260600.0
2009-09-15 11:20:00,42.08,42.12,42.06,42.1,206900.0,28.7562,28.7836,28.7426,28.7699,206900.0
2009-09-15 11:30:00,42.09,42.16,42.09,42.15,214500.0,28.7631,28.8109,28.7631,28.8041,214500.0
2009-09-15 11:40:00,42.15,42.21,42.13,42.21,448800.0,28.8041,28.8451,28.7904,28.8451,448800.0
2009-09-15 11:50:00,42.21,42.28,42.18,42.25,147100.0,28.8451,28.8929,28.8246,28.8724,147100.0
2009-09-15 12:00:00,42.25,42.28,42.19,42.26,264500.0,28.8724,28.8929,28.8314,28.8792,264500.0
2009-09-15 12:10:00,42.26,42.29,42.25,42.27,140800.0,28.8792,28.8997,28.8724,28.8861,140800.0
2009-09-15 12:20:00,42.27,42.27,42.25,42.27,103800.0,28.8861,28.8861,28.8724,28.8861,103800.0
2009-09-15 12:30:00,42.27,42.27,42.21,42.23,171500.0,28.8861,28.8861,28.8451,28.8587,171500.0
2009-09-15 12:40:00,42.24,42.28,42.21,42.26,209800.0,28.8656,28.8929,28.8451,28.8792,209800.0
2009-09-15 12:50:00,42.26,42.33,42.26,42.33,197000.0,28.8792,28.9271,28.8792,28.9271,197000.0
2009-09-15 13:00:00,42.33,42.34,42.3,42.34,251800.0,28.9271,28.9339,28.9066,28.9339,251800.0
2009-09-15 13:10:00,42.34,42.39,42.33,42.39,279400.0,28.9339,28.9681,28.9271,28.9681,279400.0
2009-09-15 13:20:00,42.38,42.41,42.37,42.39,326300.0,28.9612,28.9817,28.9544,28.9681,326300.0
2009-09-15 13:30:00,42.39,42.4,42.37,42.39,109800.0,28.9681,28.9749,28.9544,28.9681,109800.0
2009-09-15 13:40:00,42.39,42.41,42.37,42.4,168400.0,28.9681,28.9817,28.9544,28.9749,168400.0
2009-09-15 13:50:00,42.4,42.43,42.39,42.43,117100.0,28.9749,28.9954,28.9681,28.9954,117100.0
2009-09-15 14:00:00,42.42,42.44,42.36,42.39,114800.0,28.9886,29.0022,28.9476,28.9681,114800.0
2009-09-15 14:10:00,42.39,42.43,42.37,42.41,89200.0,28.9681,28.9954,28.9544,28.9817,89200.0
2009-09-15 14:20:00,42.41,42.43,42.4,42.42,178600.0,28.9817,28.9954,28.9749,28.9886,178600.0
2009-09-15 14:30:00,42.42,42.43,42.28,42.3,392500.0,28.9886,28.9954,28.8929,28.9066,392500.0
2009-09-15 14:40:00,42.31,42.32,42.27,42.28,206800.0,28.9134,28.9202,28.8861,28.8929,206800.0
2009-09-15 14:50:00,42.27,42.37,42.27,42.34,168500.0,28.8861,28.9544,28.8861,28.9339,168500.0
2009-09-15 15:00:00,42.35,42.35,42.29,42.35,173900.0,28.9407,28.9407,28.8997,28.9407,173900.0
2009-09-15 15:10:00,42.35,42.4,42.35,42.4,210400.0,28.9407,28.9749,28.9407,28.9749,210400.0
2009-09-15 15:20:00,42.41,42.48,42.39,42.42,533400.0,28.9817,29.0296,28.9681,28.9886,533400.0
2009-09-15 15:30:00,42.41,42.43,42.33,42.36,438400.0,28.9817,28.9954,28.9271,28.9476,438400.0
2009-09-15 15:40:00,42.36,42.36,42.28,42.31,687000.0,28.9476,28.9476,28.8929,28.9134,687000.0
2009-09-15 15:50:00,42.31,42.43,42.26,42.3,1610100.0,28.9134,28.9954,28.8792,28.9066,1610100.0
2009-09-16 09:30:00,43.17,43.24,43.01,43.07,1452700.0,29.5011,29.5489,29.3918,29.4328,1452700.0
2009-09-16 09:40:00,43.07,43.17,43.05,43.12,1548700.0,29.4328,29.5011,29.4191,29.4669,1548700.0
2009-09-16 09:50:00,43.13,43.16,43.02,43.16,920500.0,29.4738,29.4943,29.3986,29.4943,920500.0
2009-09-16 10:00:00,43.15,43.31,43.15,43.24,749100.0,29.4874,29.5968,29.4874,29.5489,749100.0
2009-09-16 10:10:00,43.23,43.32,43.22,43.27,637200.0,29.5421,29.6036,29.5353,29.5694,637200.0
2009-09-16 10:20:00,43.27,43.27,43.07,43.08,1022200.0,29.5694,29.5694,29.4328,29.4396,1022200.0
2009-09-16 10:30:00,43.08,43.19,43.08,43.18,975500.0,29.4396,29.5148,29.4396,29.5079,975500.0
2009-09-16 10:40:00,43.19,43.25,43.17,43.22,217600.0,29.5148,29.5558,29.5011,29.5353,217600.0
2009-09-16 10:50:00,43.23,43.29,43.22,43.27,179700.0,29.5421,29.5831,29.5353,29.5694,179700.0
2009-09-16 11:00:00,43.27,43.28,43.24,43.24,131100.0,29.5694,29.5763,29.5489,29.5489,131100.0
2009-09-16 11:10:00,43.24,43.27,43.23,43.26,270900.0,29.5489,29.5694,29.5421,29.5626,270900.0
2009-09-16 11:20:00,43.26,43.26,43.21,43.21,382600.0,29.5626,29.5626,29.5284,29.5284,382600.0
2009-09-16 11:30:00,43.21,43.34,43.21,43.34,273300.0,29.5284,29.6173,29.5284,29.6173,273300.0
2009-09-16 11:40:00,43.35,43.41,43.33,43.38,313100.0,29.6241,29.6651,29.6104,29.6446,313100.0
2009-09-16 11:50:00,43.38,43.49,43.37,43.48,282400.0,29.6446,29.7198,29.6378,29.7129,282400.0
2009-09-16 12:00:00,43.49,43.66,43.48,43.61,1533100.0,29.7198,29.8359,29.7129,29.8018,1533100.0
2009-09-16 12:10:00,43.61,43.72,43.59,43.7,1363800.0,29.8018,29.8769,29.7881,29.8633,1363800.0
2009-09-16 12:20:00,43.71,43.71,43.65,43.66,277400.0,29.8701,29.8701,29.8291,29.8359,277400.0
2009-09-16 12:30:00,43.65,43.69,43.61,43.67,428700.0,29.8291,29.8564,29.8018,29.8428,428700.0
2009-09-16 12:40:00,43.67,43.73,43.65,43.71,559000.0,29.8428,29.8838,29.8291,29.8701,559000.0
2009-09-16 12:50:00,43.71,43.73,43.67,43.67,221300.0,29.8701,29.8838,29.8428,29.8428,221300.0
2009-09-16 13:00:00,43.68,43.72,43.67,43.69,224800.0,29.8496,29.8769,29.8428,29.8564,224800.0
2009-09-16 13:10:00,43.69,43.75,43.67,43.75,255800.0,29.8564,29.8974,29.8428,29.8974,255800.0
2009-09-16 13:20:00,43.75,43.78,43.72,43.75,378200.0,29.8974,29.9179,29.8769,29.8974,378200.0
2009-09-16 13:30:00,43.75,43.77,43.73,43.75,214100.0,29.8974,29.9111,29.8838,29.8974,214100.0
2009-09-16 13:40:00,43.74,43.78,43.74,43.77,300000.0,29.8906,29.9179,29.8906,29.9111,300000.0
2009-09-16 13:50:00,43.76,43.76,43.73,43.74,356300.0,29.9043,29.9043,29.8838,29.8906,356300.0
2009-09-16 14:00:00,43.73,43.78,43.73,43.74,472100.0,29.8838,29.9179,29.8838,29.8906,472100.0
2009-09-16 14:10:00,43.75,43.83,43.73,43.78,269600.0,29.8974,29.9521,29.8838,29.9179,269600.0
2009-09-16 14:20:00,43.79,43.81,43.72,43.74,208600.0,29.9248,29.9384,29.8769,29.8906,208600.0
2009-09-16 14:30:00,43.74,43.77,43.73,43.76,184600.0,29.8906,29.9111,29.8838,29.9043,184600.0
2009-09-16 14:40:00,43.78,43.8,43.73,43.76,214200.0,29.9179,29.9316,29.8838,29.9043,214200.0
2009-09-16 14:50:00,43.76,43.79,43.67,43.67,246500.0,29.9043,29.9248,29.8428,29.8428,246500.0
2009-09-16 15:00:00,43.67,43.69,43.63,43.66,282800.0,29.8428,29.8564,29.8154,29.8359,282800.0
2009-09-16 15:10:00,43.67,43.7,43.62,43.69,319900.0,29.8428,29.8633,29.8086,29.8564,319900.0
2009-09-16 15:20:00,43.69,43.75,43.69,43.74,286700.0,29.8564,29.8974,29.8564,29.8906,286700.0
2009-09-16 15:30:00,43.74,43.75,43.69,43.74,442600.0,29.8906,29.8974,29.8564,29.8906,442600.0
2009-09-16 15:40:00,43.74,43.79,43.71,43.77,794000.0,29.8906,29.9248,29.8701,29.9111,794000.0
2009-09-16 15:50:00,43.76,43.83,43.69,43.81,2636900.0,29.9043,29.9521,29.8564,29.9384,2636900.0
2009-09-17 09:30:00,43.73,43.95,43.72,43.89,700100.0,29.8838,30.0341,29.8769,29.9931,700100.0
2009-09-17 09:40:00,43.9,43.91,43.77,43.87,942200.0,30.0,30.0068,29.9111,29.9795,942200.0
2009-09-17 09:50:00,43.87,44.11,43.87,44.08,560300.0,29.9795,30.1435,29.9795,30.123,560300.0
2009-09-17 10:00:00,44.09,44.17,43.97,44.07,834700.0,30.1298,30.1845,30.0478,30.1161,834700.0
2009-09-17 10:10:00,44.07,44.13,44.02,44.03,522400.0,30.1161,30.1571,30.082,30.0888,522400.0
2009-09-17 10:20:00,44.03,44.08,43.86,43.87,678000.0,30.0888,30.123,29.9726,29.9795,678000.0
2009-09-17 10:30:00,43.87,44.0,43.87,43.98,530200.0,29.9795,30.0683,29.9795,30.0546,530200.0
2009-09-17 10:40:00,43.98,44.07,43.96,44.06,307300.0,30.0546,30.1161,30.041,30.1093,307300.0
2009-09-17 10:50:00,44.06,44.11,44.05,44.09,272700.0,30.1093,30.1435,30.1025,30.1298,272700.0
2009-09-17 11:00:00,44.09,44.1,44.01,44.03,430700.0,30.1298,30.1366,30.0751,30.0888,430700.0
2009-09-17 11:10:00,44.03,44.06,43.98,43.99,314700.0,30.0888,30.1093,30.0546,30.0615,314700.0
2009-09-17 11:20:00,43.99,44.03,43.98,44.0,410400.0,30.0615,30.0888,30.0546,30.0683,410400.0
2009-09-17 11:30:00,44.0,44.01,43.88,43.9,259400.0,30.0683,30.0751,29.9863,30.0,259400.0
2009-09-17 11:40:00,43.9,43.95,43.87,43.87,334300.0,30.0,30.0341,29.9795,29.9795,334300.0
2009-09-17 11:50:00,43.87,43.9,43.77,43.88,474000.0,29.9795,30.0,29.9111,29.9863,474000.0
2009-09-17 12:00:00,43.89,43.9,43.78,43.82,362400.0,29.9931,30.0,29.9179,29.9453,362400.0
2009-09-17 12:10:00,43.82,43.83,43.64,43.64,618300.0,29.9453,29.9521,29.8223,29.8223,618300.0
2009-09-17 12:20:00,43.65,43.73,43.59,43.73,416100.0,29.8291,29.8838,29.7881,29.8838,416100.0
2009-09-17 12:30:00,43.73,43.77,43.65,43.7,362400.0,29.8838,29.9111,29.8291,29.8633,362400.0
2009-09-17 12:40:00,43.7,43.71,43.52,43.54,339800.0,29.8633,29.8701,29.7403,29.7539,339800.0
2009-09-17 12:50:00,43.54,43.6,43.5,43.5,625400.0,29.7539,29.7949,29.7266,29.7266,625400.0
2009-09-17 13:00:00,43.5,43.52,43.41,43.49,693900.0,29.7266,29.7403,29.6651,29.7198,693900.0
2009-09-17 13:10:00,43.49,43.57,43.47,43.52,207800.0,29.7198,29.7744,29.7061,29.7403,207800.0
2009-09-17 13:20:00,43.52,43.53,43.38,43.45,248900.0,29.7403,29.7471,29.6446,29.6924,248900.0
2009-09-17 13:30:00,43.46,43.49,43.43,43.49,136600.0,29.6993,29.7198,29.6788,29.7198,136600.0
2009-09-17 13:40:00,43.49,43.57,43.44,43.56,229300.0,29.7198,29.7744,29.6856,29.7676,229300.0
2009-09-17 13:50:00,43.57,43.66,43.56,43.65,220900.0,29.7744,29.8359,29.7676,29.8291,220900.0
2009-09-17 14:00:00,43.64,43.65,43.6,43.62,174400.0,29.8223,29.8291,29.7949,29.8086,174400.0
2009-09-17 14:10:00,43.61,43.64,43.56,43.57,152500.0,29.8018,29.8223,29.7676,29.7744,152500.0
2009-09-17 14:20:00,43.56,43.67,43.55,43.65,523400.0,29.7676,29.8428,29.7608,29.8291,523400.0
2009-09-17 14:30:00,43.66,43.71,43.65,43.7,207900.0,29.8359,29.8701,29.8291,29.8633,207900.0
2009-09-17 14:40:00,43.7,43.78,43.68,43.78,269000.0,29.8633,29.9179,29.8496,29.9179,269000.0
2009-09-17 14:50:00,43.78,43.81,43.73,43.77,204300.0,29.9179,29.9384,29.8838,29.9111,204300.0
2009-09-17 15:00:00,43.77,43.78,43.68,43.7,281300.0,29.9111,29.9179,29.8496,29.8633,281300.0
2009-09-17 15:10:00,43.7,43.71,43.65,43.68,180600.0,29.8633,29.8701,29.8291,29.8496,180600.0
2009-09-17 15:20:00,43.69,43.79,43.67,43.75,310200.0,29.8564,29.9248,29.8428,29.8974,310200.0
2009-09-17 15:30:00,43.76,43.76,43.63,43.7,280400.0,29.9043,29.9043,29.8154,29.8633,280400.0
2009-09-17 15:40:00,43.71,43.71,43.54,43.54,464300.0,29.8701,29.8701,29.7539,29.7539,464300.0
2009-09-17 15:50:00,43.54,43.63,43.46,43.58,1705000.0,29.7539,29.8154,29.6993,29.7813,1705000.0
2009-09-18 09:30:00,43.75,43.78,43.5,43.51,973600.0,29.8974,29.9179,29.7266,29.7334,973600.0
2009-09-18 09:40:00,43.5,43.56,43.37,43.49,880900.0,29.7266,29.7676,29.6378,29.7198,880900.0
2009-09-18 09:50:00,43.49,43.51,43.34,43.37,461300.0,29.7198,29.7334,29.6173,29.6378,461300.0
2009-09-18 10:00:00,43.37,43.38,43.24,43.31,371300.0,29.6378,29.6446,29.5489,29.5968,371300.0
2009-09-18 10:10:00,43.31,43.37,43.3,43.31,400200.0,29.5968,29.6378,29.5899,29.5968,400200.0
2009-09-18 10:20:00,43.32,43.4,43.32,43.38,170300.0,29.6036,29.6583,29.6036,29.6446,170300.0
2009-09-18 10:30:00,43.37,43.53,43.37,43.42,275600.0,29.6378,29.7471,29.6378,29.6719,275600.0
2009-09-18 10:40:00,43.41,43.46,43.28,43.32,675900.0,29.6651,29.6993,29.5763,29.6036,675900.0
2009-09-18 10:50:00,43.32,43.41,43.3,43.39,177400.0,29.6036,29.6651,29.5899,29.6514,177400.0
2009-09-18 11:00:00,43.39,43.43,43.36,43.37,196400.0,29.6514,29.6788,29.6309,29.6378,196400.0
2009-09-18 11:10:00,43.37,43.41,43.33,43.35,167900.0,29.6378,29.6651,29.6104,29.6241,167900.0
2009-09-18 11:20:00,43.35,43.46,43.33,43.39,289800.0,29.6241,29.6993,29.6104,29.6514,289800.0
2009-09-18 11:30:00,43.39,43.41,43.34,43.36,239200.0,29.6514,29.6651,29.6173,29.6309,239200.0
2009-09-18 11:40:00,43.36,43.42,43.35,43.37,224800.0,29.6309,29.6719,29.6241,29.6378,224800.0
2009-09-18 11:50:00,43.37,43.43,43.34,43.36,254000.0,29.6378,29.6788,29.6173,29.6309,254000.0
2009-09-18 12:00:00,43.36,43.36,43.31,43.34,214900.0,29.6309,29.6309,29.5968,29.6173,214900.0
2009-09-18 12:10:00,43.34,43.41,43.34,43.4,113200.0,29.6173,29.6651,29.6173,29.6583,113200.0
2009-09-18 12:20:00,43.4,43.4,43.36,43.37,96700.0,29.6583,29.6583,29.6309,29.6378,96700.0
2009-09-18 12:30:00,43.36,43.46,43.36,43.45,253100.0,29.6309,29.6993,29.6309,29.6924,253100.0
2009-09-18 12:40:00,43.45,43.48,43.35,43.4,1388300.0,29.6924,29.7129,29.6241,29.6583,1388300.0
2009-09-18 12:50:00,43.41,43.49,43.38,43.48,122900.0,29.6651,29.7198,29.6446,29.7129,122900.0
2009-09-18 13:00:00,43.48,43.53,43.47,43.53,338900.0,29.7129,29.7471,29.7061,29.7471,338900.0
2009-09-18 13:10:00,43.53,43.54,43.49,43.5,166600.0,29.7471,29.7539,29.7198,29.7266,166600.0
2009-09-18 13:20:00,43.49,43.53,43.47,43.53,69300.0,29.7198,29.7471,29.7061,29.7471,69300.0
2009-09-18 13:30:00,43.53,43.53,43.5,43.51,54200.0,29.7471,29.7471,29.7266,29.7334,54200.0
2009-09-18 13:40:00,43.51,43.6,43.5,43.58,118000.0,29.7334,29.7949,29.7266,29.7813,118000.0
2009-09-18 13:50:00,43.59,43.59,43.35,43.56,590300.0,29.7881,29.7881,29.6241,29.7676,590300.0
2009-09-18 14:00:00,43.57,43.59,43.55,43.57,104500.0,29.7744,29.7881,29.7608,29.7744,104500.0
2009-09-18 14:10:00,43.56,43.58,43.53,43.55,137100.0,29.7676,29.7813,29.7471,29.7608,137100.0
2009-09-18 14:20:00,43.55,43.59,43.54,43.55,198100.0,29.7608,29.7881,29.7539,29.7608,198100.0
2009-09-18 14:30:00,43.54,43.54,43.47,43.47,171700.0,29.7539,29.7539,29.7061,29.7061,171700.0
2009-09-18 14:40:00,43.47,43.51,43.47,43.5,127200.0,29.7061,29.7334,29.7061,29.7266,127200.0
2009-09-18 14:50:00,43.5,43.53,43.5,43.5,138500.0,29.7266,29.7471,29.7266,29.7266,138500.0
2009-09-18 15:00:00,43.51,43.53,43.48,43.48,258600.0,29.7334,29.7471,29.7129,29.7129,258600.0
2009-09-18 15:10:00,43.48,43.51,43.38,43.46,502600.0,29.7129,29.7334,29.6446,29.6993,502600.0
2009-09-18 15:20:00,43.46,43.53,43.45,43.47,274500.0,29.6993,29.7471,29.6924,29.7061,274500.0
2009-09-18 15:30:00,43.48,43.49,43.4,43.41,525200.0,29.7129,29.7198,29.6583,29.6651,525200.0
2009-09-18 15:40:00,43.4,43.49,43.38,43.4,1076700.0,29.6583,29.7198,29.6446,29.6583,1076700.0
2009-09-18 15:50:00,43.4,43.43,43.34,43.38,1384300.0,29.6583,29.6788,29.6173,29.6446,1384300.0
2009-09-21 09:30:00,42.7,42.75,42.44,42.56,687100.0,29.1799,29.2141,29.0022,29.0842,687100.0
2009-09-21 09:40:00,42.56,42.71,42.56,42.56,513400.0,29.0842,29.1867,29.0842,29.0842,513400.0
2009-09-21 09:50:00,42.56,42.57,42.41,42.44,356800.0,29.0842,29.0911,28.9817,29.0022,356800.0
2009-09-21 10:00:00,42.45,42.56,42.38,42.46,538800.0,29.0091,29.0842,28.9612,29.0159,538800.0
2009-09-21 10:10:00,42.46,42.54,42.4,42.49,395800.0,29.0159,29.0706,28.9749,29.0364,395800.0
2009-09-21 10:20:00,42.49,42.65,42.49,42.59,207900.0,29.0364,29.1457,29.0364,29.1047,207900.0
2009-09-21 10:30:00,42.6,42.61,42.48,42.52,202400.0,29.1116,29.1184,29.0296,29.0569,202400.0
2009-09-21 10:40:00,42.51,42.58,42.49,42.56,179500.0,29.0501,29.0979,29.0364,29.0842,179500.0
2009-09-21 10:50:00,42.56,42.68,42.5,42.55,366300.0,29.0842,29.1662,29.0432,29.0774,366300.0
2009-09-21 11:00:00,42.55,42.64,42.52,42.62,311600.0,29.0774,29.1389,29.0569,29.1252,311600.0
2009-09-21 11:10:00,42.63,42.82,42.63,42.79,541600.0,29.1321,29.2619,29.1321,29.2414,541600.0
2009-09-21 11:20:00,42.8,42.83,42.76,42.77,179700.0,29.2482,29.2687,29.2209,29.2277,179700.0
2009-09-21 11:30:00,42.78,42.92,42.77,42.92,431500.0,29.2346,29.3302,29.2277,29.3302,431500.0
2009-09-21 11:40:00,42.92,42.94,42.83,42.85,315400.0,29.3302,29.3439,29.2687,29.2824,315400.0
2009-09-21 11:50:00,42.86,42.89,42.84,42.88,124100.0,29.2892,29.3097,29.2756,29.3029,124100.0
2009-09-21 12:00:00,42.88,42.9,42.87,42.88,167300.0,29.3029,29.3166,29.2961,29.3029,167300.0
2009-09-21 12:10:00,42.87,42.92,42.83,42.84,117300.0,29.2961,29.3302,29.2687,29.2756,117300.0
2009-09-21 12:20:00,42.83,42.86,42.82,42.83,94000.0,29.2687,29.2892,29.2619,29.2687,94000.0
2009-09-21 12:30:00,42.82,42.85,42.82,42.85,31000.0,29.2619,29.2824,29.2619,29.2824,31000.0
2009-09-21 12:40:00,42.85,42.88,42.8,42.8,100000.0,29.2824,29.3029,29.2482,29.2482,100000.0
2009-09-21 12:50:00,42.8,42.82,42.77,42.8,80300.0,29.2482,29.2619,29.2277,29.2482,80300.0
2009-09-21 13:00:00,42.8,42.81,42.69,42.69,220400.0,29.2482,29.2551,29.1731,29.1731,220400.0
2009-09-21 13:10:00,42.7,42.71,42.67,42.7,93900.0,29.1799,29.1867,29.1594,29.1799,93900.0
2009-09-21 13:20:00,42.7,42.77,42.7,42.77,73900.0,29.1799,29.2277,29.1799,29.2277,73900.0
2009-09-21 13:30:00,42.76,42.81,42.75,42.79,60000.0,29.2209,29.2551,29.2141,29.2414,60000.0
2009-09-21 13:40:00,42.8,42.83,42.78,42.81,142100.0,29.2482,29.2687,29.2346,29.2551,142100.0
2009-09-21 13:50:00,42.8,42.82,42.78,42.81,77200.0,29.2482,29.2619,29.2346,29.2551,77200.0
2009-09-21 14:00:00,42.81,42.84,42.79,42.8,136100.0,29.2551,29.2756,29.2414,29.2482,136100.0
2009-09-21 14:10:00,42.79,42.8,42.74,42.78,108800.0,29.2414,29.2482,29.2072,29.2346,108800.0
2009-09-21 14:20:00,42.79,42.81,42.78,42.81,52000.0,29.2414,29.2551,29.2346,29.2551,52000.0
2009-09-21 14:30:00,42.81,42.85,42.79,42.8,128500.0,29.2551,29.2824,29.2414,29.2482,128500.0
2009-09-21 14:40:00,42.81,42.84,42.79,42.83,147000.0,29.2551,29.2756,29.2414,29.2687,147000.0
2009-09-21 14:50:00,42.84,42.88,42.82,42.83,139400.0,29.2756,29.3029,29.2619,29.2687,139400.0
2009-09-21 15:00:00,42.83,42.86,42.82,42.84,200800.0,29.2687,29.2892,29.2619,29.2756,200800.0
2009-09-21 15:10:00,42.83,42.9,42.78,42.88,443200.0,29.2687,29.3166,29.2346,29.3029,443200.0
2009-09-21 15:20:00,42.87,42.88,42.8,42.8,283000.0,29.2961,29.3029,29.2482,29.2482,283000.0
2009-09-21 15:30:00,42.8,42.81,42.71,42.72,602700.0,29.2482,29.2551,29.1867,29.1936,602700.0
2009-09-21 15:40:00,42.72,42.76,42.69,42.69,323800.0,29.1936,29.2209,29.1731,29.1731,323800.0
2009-09-21 15:50:00,42.69,42.84,42.66,42.76,1354500.0,29.1731,29.2756,29.1526,29.2209,1354500.0
2009-09-22 09:30:00,43.12,43.26,43.02,43.05,700300.0,29.4669,29.5626,29.3986,29.4191,700300.0
2009-09-22 09:40:00,43.05,43.11,42.99,43.0,395500.0,29.4191,29.4601,29.3781,29.3849,395500.0
2009-09-22 09:50:00,43.0,43.09,42.99,43.0,382700.0,29.3849,29.4464,29.3781,29.3849,382700.0
2009-09-22 10:00:00,43.0,43.06,42.92,43.03,279600.0,29.3849,29.4259,29.3302,29.4054,279600.0
2009-09-22 10:10:00,43.04,43.09,43.03,43.08,203100.0,29.4123,29.4464,29.4054,29.4396,203100.0
2009-09-22 10:20:00,43.07,43.08,43.0,43.01,245600.0,29.4328,29.4396,29.3849,29.3918,245600.0
2009-09-22 10:30:00,43.01,43.02,42.9,42.95,359100.0,29.3918,29.3986,29.3166,29.3508,359100.0
2009-09-22 10:40:00,42.95,43.01,42.95,42.99,87900.0,29.3508,29.3918,29.3508,29.3781,87900.0
2009-09-22 10:50:00,42.99,43.06,42.98,43.02,128500.0,29.3781,29.4259,29.3713,29.3986,128500.0
2009-09-22 11:00:00,43.03,43.1,43.02,43.1,345400.0,29.4054,29.4533,29.3986,29.4533,345400.0
2009-09-22 11:10:00,43.1,43.16,43.09,43.16,194800.0,29.4533,29.4943,29.4464,29.4943,194800.0
2009-09-22 11:20:00,43.15,43.19,43.1,43.12,506100.0,29.4874,29.5148,29.4533,29.4669,506100.0
2009-09-22 11:30:00,43.13,43.13,43.06,43.1,435100.0,29.4738,29.4738,29.4259,29.4533,435100.0
2009-09-22 11:40:00,43.1,43.13,43.1,43.11,131200.0,29.4533,29.4738,29.4533,29.4601,131200.0
2009-09-22 11:50:00,43.11,43.16,43.1,43.16,314100.0,29.4601,29.4943,29.4533,29.4943,314100.0
2009-09-22 12:00:00,43.16,43.24,43.16,43.2,117900.0,29.4943,29.5489,29.4943,29.5216,117900.0
2009-09-22 12:10:00,43.2,43.25,43.2,43.21,116200.0,29.5216,29.5558,29.5216,29.5284,116200.0
2009-09-22 12:20:00,43.22,43.24,43.19,43.2,439200.0,29.5353,29.5489,29.5148,29.5216,439200.0
2009-09-22 12:30:00,43.21,43.25,43.19,43.2,267100.0,29.5284,29.5558,29.5148,29.5216,267100.0
2009-09-22 12:40:00,43.19,43.21,43.17,43.17,106200.0,29.5148,29.5284,29.5011,29.5011,106200.0
2009-09-22 12:50:00,43.17,43.21,43.17,43.2,77200.0,29.5011,29.5284,29.5011,29.5216,77200.0
2009-09-22 13:00:00,43.2,43.24,43.19,43.23,48000.0,29.5216,29.5489,29.5148,29.5421,48000.0
2009-09-22 13:10:00,43.24,43.25,43.14,43.15,199500.0,29.5489,29.5558,29.4806,29.4874,199500.0
2009-09-22 13:20:00,43.14,43.15,43.09,43.13,204500.0,29.4806,29.4874,29.4464,29.4738,204500.0
2009-09-22 13:30:00,43.13,43.16,43.12,43.13,118600.0,29.4738,29.4943,29.4669,29.4738,118600.0
2009-09-22 13:40:00,43.13,43.21,43.11,43.21,240400.0,29.4738,29.5284,29.4601,29.5284,240400.0
2009-09-22 13:50:00,43.21,43.24,43.2,43.21,251700.0,29.5284,29.5489,29.5216,29.5284,251700.0
2009-09-22 14:00:00,43.21,43.24,43.21,43.24,72800.0,29.5284,29.5489,29.5284,29.5489,72800.0
2009-09-22 14:10:00,43.23,43.27,43.22,43.24,266600.0,29.5421,29.5694,29.5353,29.5489,266600.0
2009-09-22 14:20:00,43.23,43.4,43.21,43.25,228100.0,29.5421,29.6583,29.5284,29.5558,228100.0
2009-09-22 14:30:00,43.25,43.26,43.2,43.21,160400.0,29.5558,29.5626,29.5216,29.5284,160400.0
2009-09-22 14:40:00,43.22,43.27,43.22,43.24,105500.0,29.5353,29.5694,29.5353,29.5489,105500.0
2009-09-22 14:50:00,43.24,43.27,43.22,43.27,184600.0,29.5489,29.5694,29.5353,29.5694,184600.0
2009-09-22 15:00:00,43.27,43.28,43.25,43.28,177000.0,29.5694,29.5763,29.5558,29.5763,177000.0
2009-09-22 15:10:00,43.28,43.28,43.22,43.23,166400.0,29.5763,29.5763,29.5353,29.5421,166400.0
2009-09-22 15:20:00,43.24,43.28,43.23,43.28,190400.0,29.5489,29.5763,29.5421,29.5763,190400.0
2009-09-22 15:30:00,43.28,43.28,43.25,43.26,118200.0,29.5763,29.5763,29.5558,29.5626,118200.0
2009-09-22 15:40:00,43.25,43.31,43.25,43.29,423400.0,29.5558,29.5968,29.5558,29.5831,423400.0
2009-09-22 15:50:00,43.29,43.29,43.15,43.18,1059700.0,29.5831,29.5831,29.4874,29.5079,1059700.0
2009-09-23 09:30:00,42.9,42.93,42.75,42.84,662900.0,29.3166,29.3371,29.2141,29.2756,662900.0
2009-09-23 09:40:00,42.84,42.86,42.72,42.74,654900.0,29.2756,29.2892,29.1936,29.2072,654900.0
2009-09-23 09:50:00,42.75,42.77,42.65,42.66,500800.0,29.2141,29.2277,29.1457,29.1526,500800.0
2009-09-23 10:00:00,42.66,42.68,42.58,42.66,278100.0,29.1526,29.1662,29.0979,29.1526,278100.0
2009-09-23 10:10:00,42.65,42.71,42.6,42.7,318900.0,29.1457,29.1867,29.1116,29.1799,318900.0
2009-09-23 10:20:00,42.7,42.7,42.64,42.68,230000.0,29.1799,29.1799,29.1389,29.1662,230000.0
2009-09-23 10:30:00,42.67,42.69,42.46,42.47,916100.0,29.1594,29.1731,29.0159,29.0227,916100.0
2009-09-23 10:40:00,42.47,42.7,42.43,42.56,597900.0,29.0227,29.1799,28.9954,29.0842,597900.0
2009-09-23 10:50:00,42.56,42.62,42.55,42.6,346700.0,29.0842,29.1252,29.0774,29.1116,346700.0
2009-09-23 11:00:00,42.6,42.6,42.55,42.55,206800.0,29.1116,29.1116,29.0774,29.0774,206800.0
2009-09-23 11:10:00,42.55,42.55,42.5,42.51,206600.0,29.0774,29.0774,29.0432,29.0501,206600.0
2009-09-23 11:20:00,42.51,42.62,42.51,42.59,230900.0,29.0501,29.1252,29.0501,29.1047,230900.0
2009-09-23 11:30:00,42.6,42.65,42.59,42.63,122700.0,29.1116,29.1457,29.1047,29.1321,122700.0
2009-09-23 11:40:00,42.63,42.66,42.6,42.64,144500.0,29.1321,29.1526,29.1116,29.1389,144500.0
2009-09-23 11:50:00,42.64,42.66,42.61,42.65,142000.0,29.1389,29.1526,29.1184,29.1457,142000.0
2009-09-23 12:00:00,42.65,42.76,42.64,42.7,213500.0,29.1457,29.2209,29.1389,29.1799,213500.0
2009-09-23 12:10:00,42.71,42.72,42.66,42.67,198300.0,29.1867,29.1936,29.1526,29.1594,198300.0
2009-09-23 12:20:00,42.67,42.7,42.67,42.7,52900.0,29.1594,29.1799,29.1594,29.1799,52900.0
2009-09-23 12:30:00,42.7,42.72,42.68,42.68,98800.0,29.1799,29.1936,29.1662,29.1662,98800.0
2009-09-23 12:40:00,42.69,42.74,42.69,42.73,150100.0,29.1731,29.2072,29.1731,29.2004,150100.0
2009-09-23 12:50:00,42.73,42.76,42.72,42.75,74100.0,29.2004,29.2209,29.1936,29.2141,74100.0
2009-09-23 13:00:00,42.75,42.76,42.72,42.72,75200.0,29.2141,29.2209,29.1936,29.1936,75200.0
2009-09-23 13:10:00,42.72,42.74,42.7,42.73,255400.0,29.1936,29.2072,29.1799,29.2004,255400.0
2009-09-23 13:20:00,42.73,42.75,42.71,42.73,123400.0,29.2004,29.2141,29.1867,29.2004,123400.0
2009-09-23 13:30:00,42.73,42.77,42.7,42.77,163000.0,29.2004,29.2277,29.1799,29.2277,163000.0
2009-09-23 13:40:00,42.77,42.83,42.76,42.8,454200.0,29.2277,29.2687,29.2209,29.2482,454200.0
2009-09-23 13:50:00,42.8,42.85,42.79,42.85,68100.0,29.2482,29.2824,29.2414,29.2824,68100.0
2009-09-23 14:00:00,42.84,42.85,42.77,42.79,91100.0,29.2756,29.2824,29.2277,29.2414,91100.0
2009-09-23 14:10:00,42.78,42.95,42.75,42.94,216400.0,29.2346,29.3508,29.2141,29.3439,216400.0
2009-09-23 14:20:00,42.93,42.99,42.84,42.94,452200.0,29.3371,29.3781,29.2756,29.3439,452200.0
2009-09-23 14:30:00,42.93,43.11,42.9,43.07,419000.0,29.3371,29.4601,29.3166,29.4328,419000.0
2009-09-23 14:40:00,43.08,43.08,42.94,42.99,384000.0,29.4396,29.4396,29.3439,29.3781,384000.0
2009-09-23 14:50:00,43.0,43.03,42.79,42.82,319200.0,29.3849,29.4054,29.2414,29.2619,319200.0
2009-09-23 15:00:00,42.83,42.91,42.83,42.88,376000.0,29.2687,29.3234,29.2687,29.3029,376000.0
2009-09-23 15:10:00,42.87,42.87,42.67,42.75,451900.0,29.2961,29.2961,29.1594,29.2141,451900.0
2009-09-23 15:20:00,42.74,42.75,42.62,42.65,480000.0,29.2072,29.2141,29.1252,29.1457,480000.0
2009-09-23 15:30:00,42.65,42.65,42.55,42.6,612600.0,29.1457,29.1457,29.0774,29.1116,612600.0
2009-09-23 15:40:00,42.59,42.65,42.42,42.44,1031500.0,29.1047,29.1457,28.9886,29.0022,1031500.0
2009-09-23 15:50:00,42.43,42.44,42.25,42.35,2309200.0,28.9954,29.0022,28.8724,28.9407,2309200.0
2009-09-24 09:30:00,41.8,42.01,41.71,41.71,1961700.0,28.5649,28.7084,28.5034,28.5034,1961700.0
2009-09-24 09:40:00,41.71,41.76,41.53,41.68,959200.0,28.5034,28.5375,28.3804,28.4829,959200.0
2009-09-24 09:50:00,41.68,41.74,41.59,41.67,1315700.0,28.4829,28.5239,28.4214,28.476,1315700.0
2009-09-24 10:00:00,41.67,41.7,41.31,41.36,1265400.0,28.476,28.4965,28.23,28.2642,1265400.0
2009-09-24 10:10:00,41.35,41.43,41.18,41.21,783300.0,28.2574,28.312,28.1412,28.1617,783300.0
2009-09-24 10:20:00,41.22,41.34,41.13,41.32,668300.0,28.1685,28.2505,28.107,28.2369,668300.0
2009-09-24 10:30:00,41.32,41.32,41.06,41.08,698300.0,28.2369,28.2369,28.0592,28.0728,698300.0
2009-09-24 10:40:00,41.08,41.15,40.97,41.08,702800.0,28.0728,28.1207,27.9977,28.0728,702800.0
2009-09-24 10:50:00,41.09,41.24,41.06,41.16,477700.0,28.0797,28.1822,28.0592,28.1275,477700.0
2009-09-24 11:00:00,41.16,41.35,41.13,41.17,385300.0,28.1275,28.2574,28.107,28.1344,385300.0
2009-09-24 11:10:00,41.18,41.27,41.13,41.15,399400.0,28.1412,28.2027,28.107,28.1207,399400.0
2009-09-24 11:20:00,41.15,41.16,41.06,41.12,393400.0,28.1207,28.1275,28.0592,28.1002,393400.0
2009-09-24 11:30:00,41.13,41.17,41.09,41.11,352700.0,28.107,28.1344,28.0797,28.0933,352700.0
2009-09-24 11:40:00,41.1,41.14,41.05,41.1,295300.0,28.0865,28.1139,28.0523,28.0865,295300.0
2009-09-24 11:50:00,41.09,41.09,40.97,41.03,368500.0,28.0797,28.0797,27.9977,28.0387,368500.0
2009-09-24 12:00:00,41.04,41.05,40.99,41.01,225300.0,28.0455,28.0523,28.0113,28.025,225300.0
2009-09-24 12:10:00,41.02,41.04,41.01,41.02,205600.0,28.0318,28.0455,28.025,28.0318,205600.0
2009-09-24 12:20:00,41.01,41.05,40.97,40.99,251100.0,28.025,28.0523,27.9977,28.0113,251100.0
2009-09-24 12:30:00,40.98,41.01,40.91,40.93,248200.0,28.0045,28.025,27.9567,27.9703,248200.0
2009-09-24 12:40:00,40.94,40.97,40.9,40.94,422600.0,27.9772,27.9977,27.9498,27.9772,422600.0
2009-09-24 12:50:00,40.94,41.02,40.83,40.85,592100.0,27.9772,28.0318,27.902,27.9157,592100.0
2009-09-24 13:00:00,40.86,40.96,40.85,40.96,241000.0,27.9225,27.9908,27.9157,27.9908,241000.0
2009-09-24 13:10:00,40.95,41.0,40.92,40.92,325000.0,27.984,28.0182,27.9635,27.9635,325000.0
2009-09-24 13:20:00,40.92,40.96,40.89,40.93,243500.0,27.9635,27.9908,27.943,27.9703,243500.0
2009-09-24 13:30:00,40.94,41.0,40.91,40.92,248000.0,27.9772,28.0182,27.9567,27.9635,248000.0
2009-09-24 13:40:00,40.94,40.95,40.82,40.9,321100.0,27.9772,27.984,27.8952,27.9498,321100.0
2009-09-24 13:50:00,40.9,40.91,40.85,40.9,202800.0,27.9498,27.9567,27.9157,27.9498,202800.0
2009-09-24 14:00:00,40.89,40.93,40.82,40.83,390400.0,27.943,27.9703,27.8952,27.902,390400.0
2009-09-24 14:10:00,40.83,40.87,40.8,40.87,304500.0,27.902,27.9293,27.8815,27.9293,304500.0
2009-09-24 14:20:00,40.87,40.9,40.8,40.85,200300.0,27.9293,27.9498,27.8815,27.9157,200300.0
2009-09-24 14:30:00,40.86,41.05,40.85,41.05,419400.0,27.9225,28.0523,27.9157,28.0523,419400.0
2009-09-24 14:40:00,41.04,41.04,40.96,41.01,261000.0,28.0455,28.0455,27.9908,28.025,261000.0
2009-09-24 14:50:00,41.0,41.14,41.0,41.13,268800.0,28.0182,28.1139,28.0182,28.107,268800.0
2009-09-24 15:00:00,41.13,41.17,41.1,41.13,550200.0,28.107,28.1344,28.0865,28.107,550200.0
2009-09-24 15:10:00,41.14,41.22,41.1,41.15,386900.0,28.1139,28.1685,28.0865,28.1207,386900.0
2009-09-24 15:20:00,41.15,41.19,41.12,41.13,510900.0,28.1207,28.148,28.1002,28.107,510900.0
2009-09-24 15:30:00,41.12,41.2,41.12,41.13,795000.0,28.1002,28.1549,28.1002,28.107,795000.0
2009-09-24 15:40:00,41.13,41.34,41.12,41.26,2426900.0,28.107,28.2505,28.1002,28.1959,2426900.0
2009-09-24 15:50:00,41.27,41.35,41.15,41.18,2305200.0,28.2027,28.2574,28.1207,28.1412,2305200.0
2009-09-25 09:30:00,41.32,41.39,41.22,41.33,651400.0,28.2369,28.2847,28.1685,28.2437,651400.0
2009-09-25 09:40:00,41.32,41.58,41.28,41.47,596000.0,28.2369,28.4145,28.2095,28.3394,596000.0
2009-09-25 09:50:00,41.46,41.58,41.34,41.43,573600.0,28.3325,28.4145,28.2505,28.312,573600.0
2009-09-25 10:00:00,41.42,41.62,41.35,41.62,1000900.0,28.3052,28.4419,28.2574,28.4419,1000900.0
2009-09-25 10:10:00,41.62,41.65,41.56,41.59,381000.0,28.4419,28.4624,28.4009,28.4214,381000.0
2009-09-25 10:20:00,41.59,41.63,41.46,41.48,399200.0,28.4214,28.4487,28.3325,28.3462,399200.0
2009-09-25 10:30:00,41.48,41.55,41.34,41.34,321900.0,28.3462,28.394,28.2505,28.2505,321900.0
2009-09-25 10:40:00,41.34,41.45,41.33,41.42,205300.0,28.2505,28.3257,28.2437,28.3052,205300.0
2009-09-25 10:50:00,41.43,41.44,41.35,41.4,311200.0,28.312,28.3189,28.2574,28.2915,311200.0
2009-09-25 11:00:00,41.4,41.47,41.36,41.45,128200.0,28.2915,28.3394,28.2642,28.3257,128200.0
2009-09-25 11:10:00,41.45,41.45,41.28,41.29,447900.0,28.3257,28.3257,28.2095,28.2164,447900.0
2009-09-25 11:20:00,41.3,41.33,41.23,41.29,1027400.0,28.2232,28.2437,28.1754,28.2164,1027400.0
2009-09-25 11:30:00,41.29,41.31,41.22,41.29,91100.0,28.2164,28.23,28.1685,28.2164,91100.0
2009-09-25 11:40:00,41.29,41.36,41.27,41.28,224000.0,28.2164,28.2642,28.2027,28.2095,224000.0
2009-09-25 11:50:00,41.29,41.3,41.22,41.25,101700.0,28.2164,28.2232,28.1685,28.189,101700.0
2009-09-25 12:00:00,41.25,41.35,41.18,41.23,187000.0,28.189,28.2574,28.1412,28.1754,187000.0
2009-09-25 12:10:00,41.23,41.25,41.08,41.12,190500.0,28.1754,28.189,28.0728,28.1002,190500.0
2009-09-25 12:20:00,41.12,41.12,41.01,41.07,325900.0,28.1002,28.1002,28.025,28.066,325900.0
2009-09-25 12:30:00,41.07,41.1,41.04,41.04,104800.0,28.066,28.0865,28.0455,28.0455,104800.0
2009-09-25 12:40:00,41.04,41.08,41.03,41.06,109500.0,28.0455,28.0728,28.0387,28.0592,109500.0
2009-09-25 12:50:00,41.05,41.1,41.04,41.04,180200.0,28.0523,28.0865,28.0455,28.0455,180200.0
2009-09-25 13:00:00,41.05,41.06,41.02,41.02,200200.0,28.0523,28.0592,28.0318,28.0318,200200.0
2009-09-25 13:10:00,41.02,41.07,41.0,41.05,171300.0,28.0318,28.066,28.0182,28.0523,171300.0
2009-09-25 13:20:00,41.05,41.13,41.01,41.11,153500.0,28.0523,28.107,28.025,28.0933,153500.0
2009-09-25 13:30:00,41.11,41.13,41.07,41.07,334900.0,28.0933,28.107,28.066,28.066,334900.0
2009-09-25 13:40:00,41.07,41.1,41.05,41.09,915600.0,28.066,28.0865,28.0523,28.0797,915600.0
2009-09-25 13:50:00,41.1,41.22,41.08,41.21,166400.0,28.0865,28.1685,28.0728,28.1617,166400.0
2009-09-25 14:00:00,41.2,41.28,41.2,41.25,336200.0,28.1549,28.2095,28.1549,28.189,336200.0
2009-09-25 14:10:00,41.26,41.28,41.22,41.23,153500.0,28.1959,28.2095,28.1685,28.1754,153500.0
2009-09-25 14:20:00,41.23,41.28,41.23,41.24,50100.0,28.1754,28.2095,28.1754,28.1822,50100.0
2009-09-25 14:30:00,41.23,41.28,41.19,41.27,172900.0,28.1754,28.2095,28.148,28.2027,172900.0
2009-09-25 14:40:00,41.27,41.27,41.21,41.24,94900.0,28.2027,28.2027,28.1617,28.1822,94900.0
2009-09-25 14:50:00,41.24,41.36,41.23,41.35,97100.0,28.1822,28.2642,28.1754,28.2574,97100.0
2009-09-25 15:00:00,41.34,41.34,41.3,41.32,88200.0,28.2505,28.2505,28.2232,28.2369,88200.0
2009-09-25 15:10:00,41.32,41.34,41.05,41.27,252000.0,28.2369,28.2505,28.0523,28.2027,252000.0
2009-09-25 15:20:00,41.27,41.35,41.27,41.31,163700.0,28.2027,28.2574,28.2027,28.23,163700.0
2009-09-25 15:30:00,41.32,41.32,41.26,41.26,260900.0,28.2369,28.2369,28.1959,28.1959,260900.0
2009-09-25 15:40:00,41.26,41.27,41.18,41.25,758500.0,28.1959,28.2027,28.1412,28.189,758500.0
2009-09-25 15:50:00,41.26,41.31,41.2,41.24,1155800.0,28.1959,28.23,28.1549,28.1822,1155800.0
2009-09-28 09:30:00,40.9,40.98,40.86,40.87,579500.0,27.9498,28.0045,27.9225,27.9293,579500.0
2009-09-28 09:40:00,40.87,41.32,40.85,41.27,1956100.0,27.9293,28.2369,27.9157,28.2027,1956100.0
2009-09-28 09:50:00,41.28,41.38,41.22,41.24,842900.0,28.2095,28.2779,28.1685,28.1822,842900.0
2009-09-28 10:00:00,41.25,41.39,41.24,41.35,820100.0,28.189,28.2847,28.1822,28.2574,820100.0
2009-09-28 10:10:00,41.36,41.39,41.0,41.25,374700.0,28.2642,28.2847,28.0182,28.189,374700.0
2009-09-28 10:20:00,41.26,41.33,41.0,41.31,418300.0,28.1959,28.2437,28.0182,28.23,418300.0
2009-09-28 10:30:00,41.31,41.47,41.31,41.39,748700.0,28.23,28.3394,28.23,28.2847,748700.0
2009-09-28 10:40:00,41.4,41.42,41.36,41.36,268800.0,28.2915,28.3052,28.2642,28.2642,268800.0
2009-09-28 10:50:00,41.36,41.42,41.35,41.37,211100.0,28.2642,28.3052,28.2574,28.271,211100.0
2009-09-28 11:00:00,41.37,41.42,41.36,41.41,403800.0,28.271,28.3052,28.2642,28.2984,403800.0
2009-09-28 11:10:00,41.42,41.43,41.4,41.4,121100.0,28.3052,28.312,28.2915,28.2915,121100.0
2009-09-28 11:20:00,41.4,41.45,41.39,41.42,289200.0,28.2915,28.3257,28.2847,28.3052,289200.0
2009-09-28 11:30:00,41.43,41.49,41.43,41.46,135900.0,28.312,28.353,28.312,28.3325,135900.0
2009-09-28 11:40:00,41.47,41.5,41.44,41.46,128600.0,28.3394,28.3599,28.3189,28.3325,128600.0
2009-09-28 11:50:00,41.46,41.52,41.46,41.47,119000.0,28.3325,28.3735,28.3325,28.3394,119000.0
2009-09-28 12:00:00,41.48,41.59,41.47,41.58,260900.0,28.3462,28.4214,28.3394,28.4145,260900.0
2009-09-28 12:10:00,41.57,41.58,41.46,41.58,252500.0,28.4077,28.4145,28.3325,28.4145,252500.0
2009-09-28 12:20:00,41.58,41.62,41.57,41.61,188500.0,28.4145,28.4419,28.4077,28.435,188500.0
2009-09-28 12:30:00,41.61,41.63,41.58,41.58,105700.0,28.435,28.4487,28.4145,28.4145,105700.0
2009-09-28 12:40:00,41.58,41.63,41.58,41.6,79400.0,28.4145,28.4487,28.4145,28.4282,79400.0
2009-09-28 12:50:00,41.61,41.61,41.51,41.51,142700.0,28.435,28.435,28.3667,28.3667,142700.0
2009-09-28 13:00:00,41.51,41.54,41.5,41.54,125900.0,28.3667,28.3872,28.3599,28.3872,125900.0
2009-09-28 13:10:00,41.54,41.57,41.51,41.54,336400.0,28.3872,28.4077,28.3667,28.3872,336400.0
2009-09-28 13:20:00,41.54,41.57,41.53,41.56,69600.0,28.3872,28.4077,28.3804,28.4009,69600.0
2009-09-28 13:30:00,41.57,41.58,41.54,41.55,92700.0,28.4077,28.4145,28.3872,28.394,92700.0
2009-09-28 13:40:00,41.56,41.63,41.56,41.62,267300.0,28.4009,28.4487,28.4009,28.4419,267300.0
2009-09-28 13:50:00,41.62,41.63,41.51,41.51,210100.0,28.4419,28.4487,28.3667,28.3667,210100.0
2009-09-28 14:00:00,41.52,41.58,41.49,41.5,213100.0,28.3735,28.4145,28.353,28.3599,213100.0
2009-09-28 14:10:00,41.49,41.51,41.46,41.51,112400.0,28.353,28.3667,28.3325,28.3667,112400.0
2009-09-28 14:20:00,41.51,41.54,41.49,41.51,108400.0,28.3667,28.3872,28.353,28.3667,108400.0
2009-09-28 14:30:00,41.52,41.53,41.43,41.48,248100.0,28.3735,28.3804,28.312,28.3462,248100.0
2009-09-28 14:40:00,41.48,41.5,41.46,41.47,94400.0,28.3462,28.3599,28.3325,28.3394,94400.0
2009-09-28 14:50:00,41.47,41.49,41.43,41.44,81000.0,28.3394,28.353,28.312,28.3189,81000.0
2009-09-28 15:00:00,41.44,41.46,41.42,41.45,114000.0,28.3189,28.3325,28.3052,28.3257,114000.0
2009-09-28 15:10:00,41.45,41.48,41.43,41.46,154600.0,28.3257,28.3462,28.312,28.3325,154600.0
2009-09-28 15:20:00,41.46,41.53,41.46,41.48,175300.0,28.3325,28.3804,28.3325,28.3462,175300.0
2009-09-28 15:30:00,41.47,41.51,41.44,41.48,175900.0,28.3394,28.3667,28.3189,28.3462,175900.0
2009-09-28 15:40:00,41.49,41.49,41.39,41.4,464500.0,28.353,28.353,28.2847,28.2915,464500.0
2009-09-28 15:50:00,41.39,41.45,41.36,41.37,1225500.0,28.2847,28.3257,28.2642,28.271,1225500.0
2009-09-29 09:30:00,41.48,41.57,41.37,41.5,865400.0,28.3462,28.4077,28.271,28.3599,865400.0
2009-09-29 09:40:00,41.5,41.63,41.5,41.52,614100.0,28.3599,28.4487,28.3599,28.3735,614100.0
2009-09-29 09:50:00,41.52,41.7,41.48,41.63,490400.0,28.3735,28.4965,28.3462,28.4487,490400.0
2009-09-29 10:00:00,41.62,41.62,41.32,41.46,1482100.0,28.4419,28.4419,28.2369,28.3325,1482100.0
2009-09-29 10:10:00,41.46,41.53,41.39,41.47,563200.0,28.3325,28.3804,28.2847,28.3394,563200.0
2009-09-29 10:20:00,41.47,41.47,41.37,41.42,357900.0,28.3394,28.3394,28.271,28.3052,357900.0
2009-09-29 10:30:00,41.43,41.5,41.4,41.48,220900.0,28.312,28.3599,28.2915,28.3462,220900.0
2009-09-29 10:40:00,41.48,41.5,41.37,41.39,273300.0,28.3462,28.3599,28.271,28.2847,273300.0
2009-09-29 10:50:00,41.4,41.41,41.31,41.32,455900.0,28.2915,28.2984,28.23,28.2369,455900.0
2009-09-29 11:00:00,41.32,41.33,41.26,41.31,183400.0,28.2369,28.2437,28.1959,28.23,183400.0
2009-09-29 11:10:00,41.31,41.35,41.29,41.29,182600.0,28.23,28.2574,28.2164,28.2164,182600.0
2009-09-29 11:20:00,41.29,41.34,41.24,41.33,115800.0,28.2164,28.2505,28.1822,28.2437,115800.0
2009-09-29 11:30:00,41.34,41.35,41.27,41.27,72800.0,28.2505,28.2574,28.2027,28.2027,72800.0
2009-09-29 11:40:00,41.28,41.32,41.13,41.18,297900.0,28.2095,28.2369,28.107,28.1412,297900.0
2009-09-29 11:50:00,41.17,41.24,41.14,41.2,109600.0,28.1344,28.1822,28.1139,28.1549,109600.0
2009-09-29 12:00:00,41.2,41.27,41.19,41.26,109700.0,28.1549,28.2027,28.148,28.1959,109700.0
2009-09-29 12:10:00,41.27,41.34,41.23,41.28,184000.0,28.2027,28.2505,28.1754,28.2095,184000.0
2009-09-29 12:20:00,41.29,41.3,41.22,41.23,115600.0,28.2164,28.2232,28.1685,28.1754,115600.0
2009-09-29 12:30:00,41.23,41.3,41.23,41.29,107900.0,28.1754,28.2232,28.1754,28.2164,107900.0
2009-09-29 12:40:00,41.29,41.33,41.28,41.31,45600.0,28.2164,28.2437,28.2095,28.23,45600.0
2009-09-29 12:50:00,41.32,41.37,41.3,41.36,68400.0,28.2369,28.271,28.2232,28.2642,68400.0
2009-09-29 13:00:00,41.35,41.44,41.35,41.41,69500.0,28.2574,28.3189,28.2574,28.2984,69500.0
2009-09-29 13:10:00,41.41,41.45,41.39,41.4,150800.0,28.2984,28.3257,28.2847,28.2915,150800.0
2009-09-29 13:20:00,41.4,41.44,41.39,41.42,67700.0,28.2915,28.3189,28.2847,28.3052,67700.0
2009-09-29 13:30:00,41.42,41.43,41.38,41.39,124700.0,28.3052,28.312,28.2779,28.2847,124700.0
2009-09-29 13:40:00,41.4,41.44,41.37,41.4,37400.0,28.2915,28.3189,28.271,28.2915,37400.0
2009-09-29 13:50:00,41.4,41.46,41.4,41.44,70700.0,28.2915,28.3325,28.2915,28.3189,70700.0
2009-09-29 14:00:00,41.44,41.45,41.34,41.37,95900.0,28.3189,28.3257,28.2505,28.271,95900.0
2009-09-29 14:10:00,41.37,41.43,41.35,41.42,143800.0,28.271,28.312,28.2574,28.3052,143800.0
2009-09-29 14:20:00,41.42,41.42,41.36,41.37,125500.0,28.3052,28.3052,28.2642,28.271,125500.0
2009-09-29 14:30:00,41.38,41.4,41.32,41.34,158400.0,28.2779,28.2915,28.2369,28.2505,158400.0
2009-09-29 14:40:00,41.35,41.37,41.34,41.35,59400.0,28.2574,28.271,28.2505,28.2574,59400.0
2009-09-29 14:50:00,41.35,41.44,41.27,41.41,210700.0,28.2574,28.3189,28.2027,28.2984,210700.0
2009-09-29 15:00:00,41.4,41.42,41.38,41.41,74000.0,28.2915,28.3052,28.2779,28.2984,74000.0
2009-09-29 15:10:00,41.4,41.42,41.36,41.39,178800.0,28.2915,28.3052,28.2642,28.2847,178800.0
2009-09-29 15:20:00,41.4,41.45,41.36,41.36,111400.0,28.2915,28.3257,28.2642,28.2642,111400.0
2009-09-29 15:30:00,41.36,41.45,41.33,41.45,318900.0,28.2642,28.3257,28.2437,28.3257,318900.0
2009-09-29 15:40:00,41.45,41.48,41.41,41.41,264000.0,28.3257,28.3462,28.2984,28.2984,264000.0
2009-09-29 15:50:00,41.41,41.42,41.34,41.39,690600.0,28.2984,28.3052,28.2505,28.2847,690600.0
2009-09-30 09:30:00,41.13,41.18,40.98,41.11,732100.0,28.107,28.1412,28.0045,28.0933,732100.0
2009-09-30 09:40:00,41.1,41.11,40.55,40.55,1150600.0,28.0865,28.0933,27.7107,27.7107,1150600.0
2009-09-30 09:50:00,40.55,40.66,40.4,40.41,1704100.0,27.7107,27.7858,27.6082,27.615,1704100.0
2009-09-30 10:00:00,40.41,40.48,40.32,40.34,901600.0,27.615,27.6628,27.5535,27.5672,901600.0
2009-09-30 10:10:00,40.35,40.52,40.33,40.49,766100.0,27.574,27.6902,27.5603,27.6697,766100.0
2009-09-30 10:20:00,40.48,40.53,40.41,40.53,553400.0,27.6628,27.697,27.615,27.697,553400.0
2009-09-30 10:30:00,40.53,40.62,40.46,40.6,665600.0,27.697,27.7585,27.6492,27.7448,665600.0
2009-09-30 10:40:00,40.59,40.63,40.55,40.6,294700.0,27.738,27.7653,27.7107,27.7448,294700.0
2009-09-30 10:50:00,40.6,40.66,40.57,40.58,621700.0,27.7448,27.7858,27.7243,27.7312,621700.0
2009-09-30 11:00:00,40.58,40.64,40.57,40.58,1110300.0,27.7312,27.7722,27.7243,27.7312,1110300.0
2009-09-30 11:10:00,40.57,40.66,40.54,40.63,415400.0,27.7243,27.7858,27.7038,27.7653,415400.0
2009-09-30 11:20:00,40.63,40.71,40.62,40.67,190600.0,27.7653,27.82,27.7585,27.7927,190600.0
2009-09-30 11:30:00,40.67,40.75,40.6,40.67,870300.0,27.7927,27.8473,27.7448,27.7927,870300.0
2009-09-30 11:40:00,40.67,40.69,40.65,40.67,117700.0,27.7927,27.8063,27.779,27.7927,117700.0
2009-09-30 11:50:00,40.68,40.86,40.68,40.83,287000.0,27.7995,27.9225,27.7995,27.902,287000.0
2009-09-30 12:00:00,40.82,40.83,40.79,40.81,91300.0,27.8952,27.902,27.8747,27.8883,91300.0
2009-09-30 12:10:00,40.81,40.93,40.8,40.88,302200.0,27.8883,27.9703,27.8815,27.9362,302200.0
2009-09-30 12:20:00,40.89,40.91,40.86,40.9,327000.0,27.943,27.9567,27.9225,27.9498,327000.0
2009-09-30 12:30:00,40.91,40.99,40.9,40.92,232100.0,27.9567,28.0113,27.9498,27.9635,232100.0
2009-09-30 12:40:00,40.92,41.07,40.91,41.02,402600.0,27.9635,28.066,27.9567,28.0318,402600.0
2009-09-30 12:50:00,41.01,41.11,41.01,41.06,240100.0,28.025,28.0933,28.025,28.0592,240100.0
2009-09-30 13:00:00,41.07,41.22,41.07,41.12,432300.0,28.066,28.1685,28.066,28.1002,432300.0
2009-09-30 13:10:00,41.13,41.13,41.08,41.08,193900.0,28.107,28.107,28.0728,28.0728,193900.0
2009-09-30 13:20:00,41.09,41.15,41.08,41.1,134900.0,28.0797,28.1207,28.0728,28.0865,134900.0
2009-09-30 13:30:00,41.1,41.13,41.07,41.08,138100.0,28.0865,28.107,28.066,28.0728,138100.0
2009-09-30 13:40:00,41.08,41.1,40.99,41.02,275400.0,28.0728,28.0865,28.0113,28.0318,275400.0
2009-09-30 13:50:00,41.03,41.09,41.02,41.03,170800.0,28.0387,28.0797,28.0318,28.0387,170800.0
2009-09-30 14:00:00,41.03,41.06,40.97,41.03,137000.0,28.0387,28.0592,27.9977,28.0387,137000.0
2009-09-30 14:10:00,41.03,41.11,41.01,41.09,126900.0,28.0387,28.0933,28.025,28.0797,126900.0
2009-09-30 14:20:00,41.1,41.1,41.05,41.08,107000.0,28.0865,28.0865,28.0523,28.0728,107000.0
2009-09-30 14:30:00,41.08,41.13,41.03,41.12,186800.0,28.0728,28.107,28.0387,28.1002,186800.0
2009-09-30 14:40:00,41.11,41.18,41.09,41.1,378100.0,28.0933,28.1412,28.0797,28.0865,378100.0
2009-09-30 14:50:00,41.12,41.12,40.97,40.97,153100.0,28.1002,28.1002,27.9977,27.9977,153100.0
2009-09-30 15:00:00,40.97,40.97,40.82,40.92,477200.0,27.9977,27.9977,27.8952,27.9635,477200.0
2009-09-30 15:10:00,40.92,40.97,40.6,40.96,621200.0,27.9635,27.9977,27.7448,27.9908,621200.0
2009-09-30 15:20:00,40.96,41.01,40.88,40.91,387700.0,27.9908,28.025,27.9362,27.9567,387700.0
2009-09-30 15:30:00,40.91,41.05,40.87,40.96,1064200.0,27.9567,28.0523,27.9293,27.9908,1064200.0
2009-09-30 15:40:00,40.97,41.06,40.92,41.06,1480300.0,27.9977,28.0592,27.9635,28.0592,1480300.0
2009-09-30 15:50:00,41.05,41.11,40.85,40.9,2634600.0,28.0523,28.0933,27.9157,27.9498,2634600.0
2009-10-01 09:30:00,40.84,40.88,40.48,40.6,1082300.0,27.9088,27.9362,27.6628,27.7448,1082300.0
2009-10-01 09:40:00,40.61,40.64,40.5,40.64,749600.0,27.7517,27.7722,27.6765,27.7722,749600.0
2009-10-01 09:50:00,40.64,40.65,40.49,40.52,565800.0,27.7722,27.779,27.6697,27.6902,565800.0
2009-10-01 10:00:00,40.52,40.56,40.22,40.27,1420100.0,27.6902,27.7175,27.4852,27.5193,1420100.0
2009-10-01 10:10:00,40.25,40.34,40.2,40.25,829900.0,27.5057,27.5672,27.4715,27.5057,829900.0
2009-10-01 10:20:00,40.24,40.31,40.19,40.28,774500.0,27.4988,27.5467,27.4646,27.5262,774500.0
2009-10-01 10:30:00,40.28,40.34,40.22,40.24,398100.0,27.5262,27.5672,27.4852,27.4988,398100.0
2009-10-01 10:40:00,40.25,40.31,40.18,40.24,541900.0,27.5057,27.5467,27.4578,27.4988,541900.0
2009-10-01 10:50:00,40.25,40.32,40.2,40.22,758500.0,27.5057,27.5535,27.4715,27.4852,758500.0
2009-10-01 11:00:00,40.21,40.22,40.03,40.03,681200.0,27.4783,27.4852,27.3553,27.3553,681200.0
2009-10-01 11:10:00,40.03,40.05,39.95,39.96,1227200.0,27.3553,27.369,27.3006,27.3075,1227200.0
2009-10-01 11:20:00,39.96,40.0,39.86,39.9,1038100.0,27.3075,27.3348,27.2391,27.2665,1038100.0
2009-10-01 11:30:00,39.91,39.96,39.87,39.9,1267800.0,27.2733,27.3075,27.246,27.2665,1267800.0
2009-10-01 11:40:00,39.9,39.93,39.83,39.85,1095600.0,27.2665,27.287,27.2186,27.2323,1095600.0
2009-10-01 11:50:00,39.86,39.88,39.79,39.86,849200.0,27.2391,27.2528,27.1913,27.2391,849200.0
2009-10-01 12:00:00,39.86,39.91,39.83,39.85,366100.0,27.2391,27.2733,27.2186,27.2323,366100.0
2009-10-01 12:10:00,39.86,39.93,39.85,39.92,349400.0,27.2391,27.287,27.2323,27.2801,349400.0
2009-10-01 12:20:00,39.93,40.01,39.85,39.95,356100.0,27.287,27.3416,27.2323,27.3006,356100.0
2009-10-01 12:30:00,39.95,40.0,39.85,39.97,309800.0,27.3006,27.3348,27.2323,27.3143,309800.0
2009-10-01 12:40:00,39.97,39.98,39.92,39.93,307800.0,27.3143,27.3211,27.2801,27.287,307800.0
2009-10-01 12:50:00,39.92,39.96,39.9,39.9,204200.0,27.2801,27.3075,27.2665,27.2665,204200.0
2009-10-01 13:00:00,39.9,39.91,39.82,39.83,218000.0,27.2665,27.2733,27.2118,27.2186,218000.0
2009-10-01 13:10:00,39.83,39.83,39.76,39.76,478900.0,27.2186,27.2186,27.1708,27.1708,478900.0
2009-10-01 13:20:00,39.76,39.77,39.62,39.65,1615100.0,27.1708,27.1776,27.0751,27.0956,1615100.0
2009-10-01 13:30:00,39.65,39.76,39.64,39.76,640100.0,27.0956,27.1708,27.0888,27.1708,640100.0
2009-10-01 13:40:00,39.76,39.91,39.75,39.87,757000.0,27.1708,27.2733,27.164,27.246,757000.0
2009-10-01 13:50:00,39.87,39.91,39.75,39.78,810700.0,27.246,27.2733,27.164,27.1845,810700.0
2009-10-01 14:00:00,39.76,39.9,39.69,39.81,498300.0,27.1708,27.2665,27.123,27.205,498300.0
2009-10-01 14:10:00,39.81,39.87,39.76,39.76,678300.0,27.205,27.246,27.1708,27.1708,678300.0
2009-10-01 14:20:00,39.76,39.8,39.72,39.78,504000.0,27.1708,27.1981,27.1435,27.1845,504000.0
2009-10-01 14:30:00,39.78,39.82,39.75,39.76,376500.0,27.1845,27.2118,27.164,27.1708,376500.0
2009-10-01 14:40:00,39.76,39.77,39.7,39.77,331100.0,27.1708,27.1776,27.1298,27.1776,331100.0
2009-10-01 14:50:00,39.76,39.77,39.72,39.72,326900.0,27.1708,27.1776,27.1435,27.1435,326900.0
2009-10-01 15:00:00,39.72,39.76,39.68,39.7,423100.0,27.1435,27.1708,27.1161,27.1298,423100.0
2009-10-01 15:10:00,39.69,39.78,39.68,39.76,428200.0,27.123,27.1845,27.1161,27.1708,428200.0
2009-10-01 15:20:00,39.75,39.78,39.69,39.72,445800.0,27.164,27.1845,27.123,27.1435,445800.0
2009-10-01 15:30:00,39.72,39.84,39.71,39.81,706100.0,27.1435,27.2255,27.1366,27.205,706100.0
2009-10-01 15:40:00,39.81,39.89,39.79,39.82,1033800.0,27.205,27.2596,27.1913,27.2118,1033800.0
2009-10-01 15:50:00,39.83,39.83,39.63,39.67,3785400.0,27.2186,27.2186,27.082,27.1093,3785400.0
2009-10-02 09:30:00,39.21,39.32,39.09,39.2,2215800.0,26.7949,26.8701,26.7129,26.7881,2215800.0
2009-10-02 09:40:00,39.21,39.41,39.14,39.35,1043700.0,26.7949,26.9316,26.7471,26.8906,1043700.0
2009-10-02 09:50:00,39.35,39.45,39.3,39.31,588300.0,26.8906,26.959,26.8564,26.8633,588300.0
2009-10-02 10:00:00,39.31,39.52,39.25,39.36,1108700.0,26.8633,27.0068,26.8223,26.8975,1108700.0
2009-10-02 10:10:00,39.35,39.5,39.35,39.38,796300.0,26.8906,26.9931,26.8906,26.9111,796300.0
2009-10-02 10:20:00,39.39,39.64,39.38,39.63,762700.0,26.918,27.0888,26.9111,27.082,762700.0
2009-10-02 10:30:00,39.62,39.76,39.6,39.72,749100.0,27.0751,27.1708,27.0615,27.1435,749100.0
2009-10-02 10:40:00,39.72,39.72,39.52,39.52,417200.0,27.1435,27.1435,27.0068,27.0068,417200.0
2009-10-02 10:50:00,39.53,39.56,39.42,39.43,583900.0,27.0136,27.0341,26.9385,26.9453,583900.0
2009-10-02 11:00:00,39.43,39.49,39.42,39.43,434700.0,26.9453,26.9863,26.9385,26.9453,434700.0
2009-10-02 11:10:00,39.43,39.45,39.36,39.37,491900.0,26.9453,26.959,26.8975,26.9043,491900.0
2009-10-02 11:20:00,39.37,39.63,39.34,39.41,314000.0,26.9043,27.082,26.8838,26.9316,314000.0
2009-10-02 11:30:00,39.41,39.53,39.36,39.4,484600.0,26.9316,27.0136,26.8975,26.9248,484600.0
2009-10-02 11:40:00,39.38,39.4,39.31,39.4,396400.0,26.9111,26.9248,26.8633,26.9248,396400.0
2009-10-02 11:50:00,39.4,39.45,39.35,39.37,308300.0,26.9248,26.959,26.8906,26.9043,308300.0
2009-10-02 12:00:00,39.37,39.53,39.37,39.47,238800.0,26.9043,27.0136,26.9043,26.9726,238800.0
2009-10-02 12:10:00,39.47,39.51,39.41,39.48,271000.0,26.9726,27.0,26.9316,26.9795,271000.0
2009-10-02 12:20:00,39.48,39.51,39.44,39.5,162300.0,26.9795,27.0,26.9521,26.9931,162300.0
2009-10-02 12:30:00,39.5,39.54,39.49,39.52,410800.0,26.9931,27.0205,26.9863,27.0068,410800.0
2009-10-02 12:40:00,39.52,39.58,39.45,39.48,292100.0,27.0068,27.0478,26.959,26.9795,292100.0
2009-10-02 12:50:00,39.47,39.53,39.45,39.49,295900.0,26.9726,27.0136,26.959,26.9863,295900.0
2009-10-02 13:00:00,39.49,39.57,39.49,39.57,292400.0,26.9863,27.041,26.9863,27.041,292400.0
2009-10-02 13:10:00,39.57,39.74,39.56,39.72,1160900.0,27.041,27.1571,27.0341,27.1435,1160900.0
2009-10-02 13:20:00,39.72,39.75,39.71,39.71,792600.0,27.1435,27.164,27.1366,27.1366,792600.0
2009-10-02 13:30:00,39.71,39.76,39.69,39.71,399200.0,27.1366,27.1708,27.123,27.1366,399200.0
2009-10-02 13:40:00,39.71,39.74,39.68,39.73,476800.0,27.1366,27.1571,27.1161,27.1503,476800.0
2009-10-02 13:50:00,39.72,39.74,39.67,39.67,296400.0,27.1435,27.1571,27.1093,27.1093,296400.0
2009-10-02 14:00:00,39.66,39.68,39.6,39.62,451800.0,27.1025,27.1161,27.0615,27.0751,451800.0
2009-10-02 14:10:00,39.62,39.69,39.59,39.69,392400.0,27.0751,27.123,27.0546,27.123,392400.0
2009-10-02 14:20:00,39.69,39.7,39.61,39.62,369700.0,27.123,27.1298,27.0683,27.0751,369700.0
2009-10-02 14:30:00,39.62,39.66,39.6,39.61,266800.0,27.0751,27.1025,27.0615,27.0683,266800.0
2009-10-02 14:40:00,39.6,39.61,39.55,39.57,314700.0,27.0615,27.0683,27.0273,27.041,314700.0
2009-10-02 14:50:00,39.56,39.61,39.52,39.53,456300.0,27.0341,27.0683,27.0068,27.0136,456300.0
2009-10-02 15:00:00,39.53,39.57,39.49,39.53,410300.0,27.0136,27.041,26.9863,27.0136,410300.0
2009-10-02 15:10:00,39.52,39.56,39.46,39.48,362200.0,27.0068,27.0341,26.9658,26.9795,362200.0
2009-10-02 15:20:00,39.48,39.54,39.47,39.5,441400.0,26.9795,27.0205,26.9726,26.9931,441400.0
2009-10-02 15:30:00,39.5,39.57,39.49,39.52,473100.0,26.9931,27.041,26.9863,27.0068,473100.0
2009-10-02 15:40:00,39.51,39.6,39.5,39.56,761400.0,27.0,27.0615,26.9931,27.0341,761400.0
2009-10-02 15:50:00,39.57,39.57,39.46,39.5,2296400.0,27.041,27.041,26.9658,26.9931,2296400.0
2009-10-05 09:30:00,40.12,40.12,39.88,39.95,995000.0,27.4168,27.4168,27.2528,27.3006,995000.0
2009-10-05 09:40:00,39.95,40.24,39.92,40.2,983400.0,27.3006,27.4988,27.2801,27.4715,983400.0
2009-10-05 09:50:00,40.2,40.27,40.16,40.18,709200.0,27.4715,27.5193,27.4441,27.4578,709200.0
2009-10-05 10:00:00,40.18,40.34,40.02,40.05,1031900.0,27.4578,27.5672,27.3485,27.369,1031900.0
2009-10-05 10:10:00,40.06,40.13,40.01,40.13,547000.0,27.3758,27.4236,27.3416,27.4236,547000.0
2009-10-05 10:20:00,40.12,40.18,40.06,40.15,363300.0,27.4168,27.4578,27.3758,27.4373,363300.0
2009-10-05 10:30:00,40.14,40.24,40.1,40.23,200800.0,27.4305,27.4988,27.4031,27.492,200800.0
2009-10-05 10:40:00,40.22,40.25,40.19,40.22,319200.0,27.4852,27.5057,27.4646,27.4852,319200.0
2009-10-05 10:50:00,40.22,40.32,40.19,40.29,346800.0,27.4852,27.5535,27.4646,27.533,346800.0
2009-10-05 11:00:00,40.31,40.34,40.27,40.28,270100.0,27.5467,27.5672,27.5193,27.5262,270100.0
2009-10-05 11:10:00,40.28,40.3,40.0,40.28,243100.0,27.5262,27.5398,27.3348,27.5262,243100.0
2009-10-05 11:20:00,40.28,40.3,40.23,40.27,308100.0,27.5262,27.5398,27.492,27.5193,308100.0
2009-10-05 11:30:00,40.26,40.3,40.18,40.2,204900.0,27.5125,27.5398,27.4578,27.4715,204900.0
2009-10-05 11:40:00,40.21,40.25,40.19,40.23,226100.0,27.4783,27.5057,27.4646,27.492,226100.0
2009-10-05 11:50:00,40.23,40.32,40.23,40.29,232800.0,27.492,27.5535,27.492,27.533,232800.0
2009-10-05 12:00:00,40.28,40.32,40.26,40.29,185800.0,27.5262,27.5535,27.5125,27.533,185800.0
2009-10-05 12:10:00,40.29,40.32,40.27,40.3,152400.0,27.533,27.5535,27.5193,27.5398,152400.0
2009-10-05 12:20:00,40.31,40.37,40.27,40.28,224000.0,27.5467,27.5877,27.5193,27.5262,224000.0
2009-10-05 12:30:00,40.28,40.37,40.26,40.36,208000.0,27.5262,27.5877,27.5125,27.5808,208000.0
2009-10-05 12:40:00,40.36,40.47,40.35,40.46,398000.0,27.5808,27.656,27.574,27.6492,398000.0
2009-10-05 12:50:00,40.46,40.52,40.45,40.51,474000.0,27.6492,27.6902,27.6423,27.6833,474000.0
2009-10-05 13:00:00,40.52,40.55,40.5,40.54,340400.0,27.6902,27.7107,27.6765,27.7038,340400.0
2009-10-05 13:10:00,40.55,40.57,40.49,40.55,284700.0,27.7107,27.7243,27.6697,27.7107,284700.0
2009-10-05 13:20:00,40.55,40.58,40.54,40.56,242400.0,27.7107,27.7312,27.7038,27.7175,242400.0
2009-10-05 13:30:00,40.56,40.56,40.5,40.5,267900.0,27.7175,27.7175,27.6765,27.6765,267900.0
2009-10-05 13:40:00,40.5,40.54,40.49,40.49,156800.0,27.6765,27.7038,27.6697,27.6697,156800.0
2009-10-05 13:50:00,40.5,40.56,40.49,40.53,89000.0,27.6765,27.7175,27.6697,27.697,89000.0
2009-10-05 14:00:00,40.53,40.55,40.45,40.45,225900.0,27.697,27.7107,27.6423,27.6423,225900.0
2009-10-05 14:10:00,40.46,40.48,40.44,40.44,237200.0,27.6492,27.6628,27.6355,27.6355,237200.0
2009-10-05 14:20:00,40.45,40.49,40.42,40.49,231200.0,27.6423,27.6697,27.6218,27.6697,231200.0
2009-10-05 14:30:00,40.49,40.57,40.49,40.57,120700.0,27.6697,27.7243,27.6697,27.7243,120700.0
2009-10-05 14:40:00,40.56,40.69,40.53,40.69,457700.0,27.7175,27.8063,27.697,27.8063,457700.0
2009-10-05 14:50:00,40.68,40.77,40.66,40.69,530300.0,27.7995,27.861,27.7858,27.8063,530300.0
2009-10-05 15:00:00,40.7,40.71,40.65,40.68,251400.0,27.8132,27.82,27.779,27.7995,251400.0
2009-10-05 15:10:00,40.67,40.69,40.56,40.6,270200.0,27.7927,27.8063,27.7175,27.7448,270200.0
2009-10-05 15:20:00,40.6,40.61,40.54,40.59,333500.0,27.7448,27.7517,27.7038,27.738,333500.0
2009-10-05 15:30:00,40.59,40.59,40.48,40.56,571100.0,27.738,27.738,27.6628,27.7175,571100.0
2009-10-05 15:40:00,40.56,40.57,40.43,40.49,820000.0,27.7175,27.7243,27.6287,27.6697,820000.0
2009-10-05 15:50:00,40.48,40.52,40.41,40.5,2896300.0,27.6628,27.6902,27.615,27.6765,2896300.0
2009-10-06 09:30:00,41.38,41.5,41.35,41.47,1393000.0,28.2779,28.3599,28.2574,28.3394,1393000.0
2009-10-06 09:40:00,41.48,41.69,41.47,41.62,1050400.0,28.3462,28.4897,28.3394,28.4419,1050400.0
2009-10-06 09:50:00,41.62,41.76,41.61,41.71,924200.0,28.4419,28.5375,28.435,28.5034,924200.0
2009-10-06 10:00:00,41.72,41.8,41.69,41.74,668000.0,28.5102,28.5649,28.4897,28.5239,668000.0
2009-10-06 10:10:00,41.74,41.77,41.72,41.74,461100.0,28.5239,28.5444,28.5102,28.5239,461100.0
2009-10-06 10:20:00,41.74,41.81,41.73,41.73,515100.0,28.5239,28.5717,28.517,28.517,515100.0
2009-10-06 10:30:00,41.72,41.79,41.71,41.77,412400.0,28.5102,28.558,28.5034,28.5444,412400.0
2009-10-06 10:40:00,41.78,41.89,41.78,41.84,425700.0,28.5512,28.6264,28.5512,28.5922,425700.0
2009-10-06 10:50:00,41.83,41.85,41.79,41.84,238200.0,28.5854,28.599,28.558,28.5922,238200.0
2009-10-06 11:00:00,41.83,41.95,41.78,41.95,479100.0,28.5854,28.6674,28.5512,28.6674,479100.0
2009-10-06 11:10:00,41.95,41.97,41.86,41.88,510600.0,28.6674,28.681,28.6059,28.6195,510600.0
2009-10-06 11:20:00,41.89,41.89,41.84,41.85,224600.0,28.6264,28.6264,28.5922,28.599,224600.0
2009-10-06 11:30:00,41.85,41.86,41.8,41.8,281000.0,28.599,28.6059,28.5649,28.5649,281000.0
2009-10-06 11:40:00,41.8,41.81,41.72,41.73,488200.0,28.5649,28.5717,28.5102,28.517,488200.0
2009-10-06 11:50:00,41.73,41.76,41.7,41.75,334400.0,28.517,28.5375,28.4965,28.5307,334400.0
2009-10-06 12:00:00,41.74,41.8,41.74,41.8,187100.0,28.5239,28.5649,28.5239,28.5649,187100.0
2009-10-06 12:10:00,41.79,41.83,41.75,41.81,307200.0,28.558,28.5854,28.5307,28.5717,307200.0
2009-10-06 12:20:00,41.83,41.85,41.79,41.82,192300.0,28.5854,28.599,28.558,28.5785,192300.0
2009-10-06 12:30:00,41.83,41.87,41.82,41.84,167600.0,28.5854,28.6127,28.5785,28.5922,167600.0
2009-10-06 12:40:00,41.83,41.84,41.72,41.72,256700.0,28.5854,28.5922,28.5102,28.5102,256700.0
2009-10-06 12:50:00,41.72,41.72,41.68,41.69,204900.0,28.5102,28.5102,28.4829,28.4897,204900.0
2009-10-06 13:00:00,41.68,41.72,41.61,41.65,334200.0,28.4829,28.5102,28.435,28.4624,334200.0
2009-10-06 13:10:00,41.64,41.72,41.64,41.71,299500.0,28.4555,28.5102,28.4555,28.5034,299500.0
2009-10-06 13:20:00,41.7,41.73,41.65,41.68,246900.0,28.4965,28.517,28.4624,28.4829,246900.0
2009-10-06 13:30:00,41.68,41.7,41.64,41.68,312200.0,28.4829,28.4965,28.4555,28.4829,312200.0
2009-10-06 13:40:00,41.69,41.69,41.59,41.59,255200.0,28.4897,28.4897,28.4214,28.4214,255200.0
2009-10-06 13:50:00,41.59,41.7,41.45,41.5,685100.0,28.4214,28.4965,28.3257,28.3599,685100.0
2009-10-06 14:00:00,41.5,41.51,41.34,41.38,543100.0,28.3599,28.3667,28.2505,28.2779,543100.0
2009-10-06 14:10:00,41.38,41.5,41.36,41.45,518900.0,28.2779,28.3599,28.2642,28.3257,518900.0
2009-10-06 14:20:00,41.45,41.47,41.32,41.35,381600.0,28.3257,28.3394,28.2369,28.2574,381600.0
2009-10-06 14:30:00,41.34,41.47,41.31,41.47,349900.0,28.2505,28.3394,28.23,28.3394,349900.0
2009-10-06 14:40:00,41.47,41.53,41.42,41.5,293200.0,28.3394,28.3804,28.3052,28.3599,293200.0
2009-10-06 14:50:00,41.49,41.54,41.46,41.51,326400.0,28.353,28.3872,28.3325,28.3667,326400.0
2009-10-06 15:00:00,41.51,41.63,41.49,41.6,522900.0,28.3667,28.4487,28.353,28.4282,522900.0
2009-10-06 15:10:00,41.61,41.71,41.61,41.66,466500.0,28.435,28.5034,28.435,28.4692,466500.0
2009-10-06 15:20:00,41.65,41.69,41.61,41.63,302600.0,28.4624,28.4897,28.435,28.4487,302600.0
2009-10-06 15:30:00,41.65,41.68,41.6,41.6,484100.0,28.4624,28.4829,28.4282,28.4282,484100.0
2009-10-06 15:40:00,41.6,41.6,41.45,41.48,1018200.0,28.4282,28.4282,28.3257,28.3462,1018200.0
2009-10-06 15:50:00,41.47,41.57,41.44,41.52,3037500.0,28.3394,28.4077,28.3189,28.3735,3037500.0
2009-10-07 09:30:00,41.99,42.16,41.93,42.09,893000.0,28.6947,28.8109,28.6537,28.7631,893000.0
2009-10-07 09:40:00,42.08,42.12,41.85,41.9,801600.0,28.7562,28.7836,28.599,28.6332,801600.0
2009-10-07 09:50:00,41.9,42.1,41.9,42.01,759000.0,28.6332,28.7699,28.6332,28.7084,759000.0
2009-10-07 10:00:00,42.02,42.09,41.96,42.09,347200.0,28.7152,28.7631,28.6742,28.7631,347200.0
2009-10-07 10:10:00,42.09,42.13,42.05,42.11,531100.0,28.7631,28.7904,28.7357,28.7767,531100.0
2009-10-07 10:20:00,42.12,42.13,42.0,42.02,303500.0,28.7836,28.7904,28.7015,28.7152,303500.0
2009-10-07 10:30:00,42.02,42.03,41.92,41.98,699700.0,28.7152,28.7221,28.6469,28.6879,699700.0
2009-10-07 10:40:00,41.98,42.01,41.92,41.92,280400.0,28.6879,28.7084,28.6469,28.6469,280400.0
2009-10-07 10:50:00,41.92,42.02,41.92,41.99,113700.0,28.6469,28.7152,28.6469,28.6947,113700.0
2009-10-07 11:00:00,41.99,42.1,41.99,42.05,399100.0,28.6947,28.7699,28.6947,28.7357,399100.0
2009-10-07 11:10:00,42.06,42.07,41.97,41.98,230700.0,28.7426,28.7494,28.681,28.6879,230700.0
2009-10-07 11:20:00,41.98,42.02,41.96,41.97,254200.0,28.6879,28.7152,28.6742,28.681,254200.0
2009-10-07 11:30:00,41.97,42.0,41.91,41.91,225800.0,28.681,28.7015,28.64,28.64,225800.0
2009-10-07 11:40:00,41.91,41.96,41.89,41.91,382900.0,28.64,28.6742,28.6264,28.64,382900.0
2009-10-07 11:50:00,41.92,41.96,41.88,41.88,238700.0,28.6469,28.6742,28.6195,28.6195,238700.0
2009-10-07 12:00:00,41.88,41.97,41.87,41.97,136200.0,28.6195,28.681,28.6127,28.681,136200.0
2009-10-07 12:10:00,41.97,41.97,41.91,41.92,112200.0,28.681,28.681,28.64,28.6469,112200.0
2009-10-07 12:20:00,41.92,41.96,41.9,41.95,133000.0,28.6469,28.6742,28.6332,28.6674,133000.0
2009-10-07 12:30:00,41.95,41.95,41.87,41.88,159300.0,28.6674,28.6674,28.6127,28.6195,159300.0
2009-10-07 12:40:00,41.88,41.91,41.87,41.91,109300.0,28.6195,28.64,28.6127,28.64,109300.0
2009-10-07 12:50:00,41.91,41.98,41.91,41.97,152400.0,28.64,28.6879,28.64,28.681,152400.0
2009-10-07 13:00:00,41.97,41.98,41.9,41.91,94300.0,28.681,28.6879,28.6332,28.64,94300.0
2009-10-07 13:10:00,41.92,41.97,41.9,41.97,112600.0,28.6469,28.681,28.6332,28.681,112600.0
2009-10-07 13:20:00,41.97,41.98,41.92,41.96,98000.0,28.681,28.6879,28.6469,28.6742,98000.0
2009-10-07 13:30:00,41.96,42.0,41.92,41.99,254800.0,28.6742,28.7015,28.6469,28.6947,254800.0
2009-10-07 13:40:00,41.99,42.0,41.92,41.93,146300.0,28.6947,28.7015,28.6469,28.6537,146300.0
2009-10-07 13:50:00,41.94,41.97,41.88,41.96,456600.0,28.6605,28.681,28.6195,28.6742,456600.0
2009-10-07 14:00:00,41.97,41.97,41.88,41.88,143400.0,28.681,28.681,28.6195,28.6195,143400.0
2009-10-07 14:10:00,41.89,41.91,41.84,41.86,270200.0,28.6264,28.64,28.5922,28.6059,270200.0
2009-10-07 14:20:00,41.86,41.89,41.84,41.87,204900.0,28.6059,28.6264,28.5922,28.6127,204900.0
2009-10-07 14:30:00,41.87,41.9,41.86,41.9,158400.0,28.6127,28.6332,28.6059,28.6332,158400.0
2009-10-07 14:40:00,41.89,41.97,41.86,41.92,332900.0,28.6264,28.681,28.6059,28.6469,332900.0
2009-10-07 14:50:00,41.92,41.97,41.91,41.92,213500.0,28.6469,28.681,28.64,28.6469,213500.0
2009-10-07 15:00:00,41.92,41.94,41.86,41.93,235000.0,28.6469,28.6605,28.6059,28.6537,235000.0
2009-10-07 15:10:00,41.94,41.99,41.9,41.94,759200.0,28.6605,28.6947,28.6332,28.6605,759200.0
2009-10-07 15:20:00,41.94,41.98,41.88,41.97,738400.0,28.6605,28.6879,28.6195,28.681,738400.0
2009-10-07 15:30:00,41.96,42.03,41.94,42.03,838500.0,28.6742,28.7221,28.6605,28.7221,838500.0
2009-10-07 15:40:00,42.03,42.05,41.96,41.99,777000.0,28.7221,28.7357,28.6742,28.6947,777000.0
2009-10-07 15:50:00,41.99,42.03,41.92,42.0,1393500.0,28.6947,28.7221,28.6469,28.7015,1393500.0
2009-10-08 09:30:00,42.83,42.84,42.63,42.81,1130500.0,29.2687,29.2756,29.1321,29.2551,1130500.0
2009-10-08 09:40:00,42.81,42.83,42.67,42.74,828400.0,29.2551,29.2687,29.1594,29.2072,828400.0
2009-10-08 09:50:00,42.75,42.75,42.59,42.64,677200.0,29.2141,29.2141,29.1047,29.1389,677200.0
2009-10-08 10:00:00,42.63,42.65,42.5,42.57,774900.0,29.1321,29.1457,29.0432,29.0911,774900.0
2009-10-08 10:10:00,42.57,42.66,42.54,42.62,444000.0,29.0911,29.1526,29.0706,29.1252,444000.0
2009-10-08 10:20:00,42.62,42.72,42.56,42.7,226300.0,29.1252,29.1936,29.0842,29.1799,226300.0
2009-10-08 10:30:00,42.7,42.8,42.67,42.79,417800.0,29.1799,29.2482,29.1594,29.2414,417800.0
2009-10-08 10:40:00,42.78,42.82,42.75,42.78,202400.0,29.2346,29.2619,29.2141,29.2346,202400.0
2009-10-08 10:50:00,42.78,42.82,42.76,42.78,257600.0,29.2346,29.2619,29.2209,29.2346,257600.0
2009-10-08 11:00:00,42.78,42.81,42.7,42.77,286500.0,29.2346,29.2551,29.1799,29.2277,286500.0
2009-10-08 11:10:00,42.77,42.87,42.77,42.86,219300.0,29.2277,29.2961,29.2277,29.2892,219300.0
2009-10-08 11:20:00,42.86,42.95,42.83,42.87,615900.0,29.2892,29.3508,29.2687,29.2961,615900.0
2009-10-08 11:30:00,42.88,42.96,42.87,42.88,358000.0,29.3029,29.3576,29.2961,29.3029,358000.0
2009-10-08 11:40:00,42.88,42.93,42.85,42.86,214500.0,29.3029,29.3371,29.2824,29.2892,214500.0
2009-10-08 11:50:00,42.87,42.92,42.86,42.92,190500.0,29.2961,29.3302,29.2892,29.3302,190500.0
2009-10-08 12:00:00,42.92,42.92,42.86,42.86,128200.0,29.3302,29.3302,29.2892,29.2892,128200.0
2009-10-08 12:10:00,42.86,42.9,42.86,42.89,135300.0,29.2892,29.3166,29.2892,29.3097,135300.0
2009-10-08 12:20:00,42.89,42.96,42.89,42.96,132300.0,29.3097,29.3576,29.3097,29.3576,132300.0
2009-10-08 12:30:00,42.96,43.0,42.89,42.89,291100.0,29.3576,29.3849,29.3097,29.3097,291100.0
2009-10-08 12:40:00,42.9,42.95,42.88,42.89,162500.0,29.3166,29.3508,29.3029,29.3097,162500.0
2009-10-08 12:50:00,42.88,42.91,42.87,42.9,135900.0,29.3029,29.3234,29.2961,29.3166,135900.0
2009-10-08 13:00:00,42.89,42.9,42.78,42.8,187500.0,29.3097,29.3166,29.2346,29.2482,187500.0
2009-10-08 13:10:00,42.8,42.82,42.73,42.82,339500.0,29.2482,29.2619,29.2004,29.2619,339500.0
2009-10-08 13:20:00,42.82,42.84,42.77,42.78,84100.0,29.2619,29.2756,29.2277,29.2346,84100.0
2009-10-08 13:30:00,42.78,42.8,42.64,42.64,284200.0,29.2346,29.2482,29.1389,29.1389,284200.0
2009-10-08 13:40:00,42.65,42.77,42.64,42.73,185400.0,29.1457,29.2277,29.1389,29.2004,185400.0
2009-10-08 13:50:00,42.74,42.79,42.72,42.77,89300.0,29.2072,29.2414,29.1936,29.2277,89300.0
2009-10-08 14:00:00,42.76,42.77,42.73,42.75,60500.0,29.2209,29.2277,29.2004,29.2141,60500.0
2009-10-08 14:10:00,42.76,42.77,42.67,42.69,188100.0,29.2209,29.2277,29.1594,29.1731,188100.0
2009-10-08 14:20:00,42.69,42.72,42.65,42.69,199400.0,29.1731,29.1936,29.1457,29.1731,199400.0
2009-10-08 14:30:00,42.69,42.74,42.66,42.7,196400.0,29.1731,29.2072,29.1526,29.1799,196400.0
2009-10-08 14:40:00,42.7,42.75,42.65,42.74,179700.0,29.1799,29.2141,29.1457,29.2072,179700.0
2009-10-08 14:50:00,42.74,42.76,42.71,42.74,235100.0,29.2072,29.2209,29.1867,29.2072,235100.0
2009-10-08 15:00:00,42.71,42.84,42.7,42.81,256300.0,29.1867,29.2756,29.1799,29.2551,256300.0
2009-10-08 15:10:00,42.81,42.83,42.76,42.83,418700.0,29.2551,29.2687,29.2209,29.2687,418700.0
2009-10-08 15:20:00,42.82,42.88,42.79,42.8,298400.0,29.2619,29.3029,29.2414,29.2482,298400.0
2009-10-08 15:30:00,42.79,42.79,42.69,42.73,611400.0,29.2414,29.2414,29.1731,29.2004,611400.0
2009-10-08 15:40:00,42.72,42.78,42.69,42.77,858000.0,29.1936,29.2346,29.1731,29.2277,858000.0
2009-10-08 15:50:00,42.77,42.78,42.65,42.74,1717400.0,29.2277,29.2346,29.1457,29.2072,1717400.0
2009-10-09 09:30:00,42.76,42.81,42.65,42.73,566000.0,29.2209,29.2551,29.1457,29.2004,566000.0
2009-10-09 09:40:00,42.73,42.85,42.69,42.79,549800.0,29.2004,29.2824,29.1731,29.2414,549800.0
2009-10-09 09:50:00,42.79,42.87,42.77,42.87,331400.0,29.2414,29.2961,29.2277,29.2961,331400.0
2009-10-09 10:00:00,42.87,42.88,42.8,42.88,332100.0,29.2961,29.3029,29.2482,29.3029,332100.0
2009-10-09 10:10:00,42.87,42.93,42.82,42.83,368000.0,29.2961,29.3371,29.2619,29.2687,368000.0
2009-10-09 10:20:00,42.83,42.86,42.78,42.85,345800.0,29.2687,29.2892,29.2346,29.2824,345800.0
2009-10-09 10:30:00,42.85,42.93,42.83,42.87,280900.0,29.2824,29.3371,29.2687,29.2961,280900.0
2009-10-09 10:40:00,42.87,42.89,42.82,42.85,305100.0,29.2961,29.3097,29.2619,29.2824,305100.0
2009-10-09 10:50:00,42.86,42.93,42.85,42.9,188600.0,29.2892,29.3371,29.2824,29.3166,188600.0
2009-10-09 11:00:00,42.9,42.93,42.86,42.93,176500.0,29.3166,29.3371,29.2892,29.3371,176500.0
2009-10-09 11:10:00,42.93,42.94,42.87,42.91,319300.0,29.3371,29.3439,29.2961,29.3234,319300.0
2009-10-09 11:20:00,42.91,43.0,42.9,42.94,365000.0,29.3234,29.3849,29.3166,29.3439,365000.0
2009-10-09 11:30:00,42.93,42.97,42.88,42.91,228400.0,29.3371,29.3644,29.3029,29.3234,228400.0
2009-10-09 11:40:00,42.91,42.93,42.87,42.87,274100.0,29.3234,29.3371,29.2961,29.2961,274100.0
2009-10-09 11:50:00,42.87,42.92,42.86,42.9,453200.0,29.2961,29.3302,29.2892,29.3166,453200.0
2009-10-09 12:00:00,42.9,42.92,42.82,42.82,1209200.0,29.3166,29.3302,29.2619,29.2619,1209200.0
2009-10-09 12:10:00,42.81,42.9,42.8,42.84,610900.0,29.2551,29.3166,29.2482,29.2756,610900.0
2009-10-09 12:20:00,42.83,42.85,42.74,42.77,472200.0,29.2687,29.2824,29.2072,29.2277,472200.0
2009-10-09 12:30:00,42.76,42.78,42.7,42.77,418400.0,29.2209,29.2346,29.1799,29.2277,418400.0
2009-10-09 12:40:00,42.77,42.81,42.75,42.8,90700.0,29.2277,29.2551,29.2141,29.2482,90700.0
2009-10-09 12:50:00,42.8,42.87,42.8,42.86,192300.0,29.2482,29.2961,29.2482,29.2892,192300.0
2009-10-09 13:00:00,42.86,42.89,42.83,42.83,75000.0,29.2892,29.3097,29.2687,29.2687,75000.0
2009-10-09 13:10:00,42.83,42.88,42.82,42.87,140300.0,29.2687,29.3029,29.2619,29.2961,140300.0
2009-10-09 13:20:00,42.87,42.89,42.85,42.85,40900.0,29.2961,29.3097,29.2824,29.2824,40900.0
2009-10-09 13:30:00,42.86,42.86,42.8,42.82,88100.0,29.2892,29.2892,29.2482,29.2619,88100.0
2009-10-09 13:40:00,42.82,42.83,42.79,42.82,120900.0,29.2619,29.2687,29.2414,29.2619,120900.0
2009-10-09 13:50:00,42.81,42.84,42.81,42.81,86400.0,29.2551,29.2756,29.2551,29.2551,86400.0
2009-10-09 14:00:00,42.81,42.83,42.78,42.79,125700.0,29.2551,29.2687,29.2346,29.2414,125700.0
2009-10-09 14:10:00,42.79,42.82,42.76,42.81,342900.0,29.2414,29.2619,29.2209,29.2551,342900.0
2009-10-09 14:20:00,42.81,42.81,42.77,42.8,149000.0,29.2551,29.2551,29.2277,29.2482,149000.0
2009-10-09 14:30:00,42.8,42.83,42.78,42.83,128600.0,29.2482,29.2687,29.2346,29.2687,128600.0
2009-10-09 14:40:00,42.82,42.86,42.8,42.83,138400.0,29.2619,29.2892,29.2482,29.2687,138400.0
2009-10-09 14:50:00,42.83,42.87,42.83,42.86,175400.0,29.2687,29.2961,29.2687,29.2892,175400.0
2009-10-09 15:00:00,42.86,42.95,42.84,42.92,351300.0,29.2892,29.3508,29.2756,29.3302,351300.0
2009-10-09 15:10:00,42.92,42.94,42.86,42.89,328500.0,29.3302,29.3439,29.2892,29.3097,328500.0
2009-10-09 15:20:00,42.89,42.9,42.87,42.88,126700.0,29.3097,29.3166,29.2961,29.3029,126700.0
2009-10-09 15:30:00,42.88,42.89,42.78,42.82,745800.0,29.3029,29.3097,29.2346,29.2619,745800.0
2009-10-09 15:40:00,42.81,42.88,42.73,42.77,446800.0,29.2551,29.3029,29.2004,29.2277,446800.0
2009-10-09 15:50:00,42.77,42.89,42.76,42.86,834700.0,29.2277,29.3097,29.2209,29.2892,834700.0
2009-10-12 09:30:00,42.69,42.83,42.68,42.78,618500.0,29.1731,29.2687,29.1662,29.2346,618500.0
2009-10-12 09:40:00,42.78,42.84,42.74,42.75,343200.0,29.2346,29.2756,29.2072,29.2141,343200.0
2009-10-12 09:50:00,42.74,42.78,42.73,42.77,217200.0,29.2072,29.2346,29.2004,29.2277,217200.0
2009-10-12 10:00:00,42.78,42.8,42.75,42.75,217200.0,29.2346,29.2482,29.2141,29.2141,217200.0
2009-10-12 10:10:00,42.76,42.76,42.63,42.66,432800.0,29.2209,29.2209,29.1321,29.1526,432800.0
2009-10-12 10:20:00,42.67,42.69,42.63,42.65,261900.0,29.1594,29.1731,29.1321,29.1457,261900.0
2009-10-12 10:30:00,42.64,42.7,42.64,42.66,298700.0,29.1389,29.1799,29.1389,29.1526,298700.0
2009-10-12 10:40:00,42.66,42.72,42.65,42.7,199600.0,29.1526,29.1936,29.1457,29.1799,199600.0
2009-10-12 10:50:00,42.69,42.72,42.68,42.69,280600.0,29.1731,29.1936,29.1662,29.1731,280600.0
2009-10-12 11:00:00,42.68,42.71,42.65,42.7,218100.0,29.1662,29.1867,29.1457,29.1799,218100.0
2009-10-12 11:10:00,42.7,42.71,42.68,42.68,208800.0,29.1799,29.1867,29.1662,29.1662,208800.0
2009-10-12 11:20:00,42.69,42.7,42.68,42.68,83000.0,29.1731,29.1799,29.1662,29.1662,83000.0
2009-10-12 11:30:00,42.68,42.69,42.65,42.67,115000.0,29.1662,29.1731,29.1457,29.1594,115000.0
2009-10-12 11:40:00,42.67,42.71,42.67,42.69,213100.0,29.1594,29.1867,29.1594,29.1731,213100.0
2009-10-12 11:50:00,42.69,42.69,42.66,42.69,147300.0,29.1731,29.1731,29.1526,29.1731,147300.0
2009-10-12 12:00:00,42.69,42.71,42.67,42.71,96700.0,29.1731,29.1867,29.1594,29.1867,96700.0
2009-10-12 12:10:00,42.71,42.75,42.69,42.72,300000.0,29.1867,29.2141,29.1731,29.1936,300000.0
2009-10-12 12:20:00,42.73,42.75,42.71,42.72,169300.0,29.2004,29.2141,29.1867,29.1936,169300.0
2009-10-12 12:30:00,42.72,42.73,42.69,42.73,169000.0,29.1936,29.2004,29.1731,29.2004,169000.0
2009-10-12 12:40:00,42.73,42.74,42.7,42.73,191500.0,29.2004,29.2072,29.1799,29.2004,191500.0
2009-10-12 12:50:00,42.73,42.74,42.72,42.73,140800.0,29.2004,29.2072,29.1936,29.2004,140800.0
2009-10-12 13:00:00,42.73,42.75,42.72,42.74,112300.0,29.2004,29.2141,29.1936,29.2072,112300.0
2009-10-12 13:10:00,42.75,42.75,42.73,42.74,116300.0,29.2141,29.2141,29.2004,29.2072,116300.0
2009-10-12 13:20:00,42.74,42.74,42.73,42.73,89600.0,29.2072,29.2072,29.2004,29.2004,89600.0
2009-10-12 13:30:00,42.73,42.74,42.69,42.71,171000.0,29.2004,29.2072,29.1731,29.1867,171000.0
2009-10-12 13:40:00,42.71,42.71,42.69,42.71,218200.0,29.1867,29.1867,29.1731,29.1867,218200.0
2009-10-12 13:50:00,42.71,42.71,42.69,42.7,190900.0,29.1867,29.1867,29.1731,29.1799,190900.0
2009-10-12 14:00:00,42.7,42.71,42.68,42.68,369700.0,29.1799,29.1867,29.1662,29.1662,369700.0
2009-10-12 14:10:00,42.68,42.71,42.58,42.6,665000.0,29.1662,29.1867,29.0979,29.1116,665000.0
2009-10-12 14:20:00,42.61,42.62,42.52,42.55,763600.0,29.1184,29.1252,29.0569,29.0774,763600.0
2009-10-12 14:30:00,42.54,42.55,42.39,42.43,1997700.0,29.0706,29.0774,28.9681,28.9954,1997700.0
2009-10-12 14:40:00,42.43,42.46,42.39,42.43,796600.0,28.9954,29.0159,28.9681,28.9954,796600.0
2009-10-12 14:50:00,42.42,42.47,42.39,42.47,330500.0,28.9886,29.0227,28.9681,29.0227,330500.0
2009-10-12 15:00:00,42.47,42.54,42.47,42.5,800000.0,29.0227,29.0706,29.0227,29.0432,800000.0
2009-10-12 15:10:00,42.5,42.51,42.42,42.44,440400.0,29.0432,29.0501,28.9886,29.0022,440400.0
2009-10-12 15:20:00,42.44,42.49,42.44,42.47,458700.0,29.0022,29.0364,29.0022,29.0227,458700.0
2009-10-12 15:30:00,42.48,42.5,42.43,42.43,457600.0,29.0296,29.0432,28.9954,28.9954,457600.0
2009-10-12 15:40:00,42.44,42.47,42.4,42.44,1026000.0,29.0022,29.0227,28.9749,29.0022,1026000.0
2009-10-12 15:50:00,42.44,42.48,42.41,42.45,2590700.0,29.0022,29.0296,28.9817,29.0091,2590700.0
2009-10-13 09:30:00,42.55,42.7,42.54,42.67,749700.0,29.0774,29.1799,29.0706,29.1594,749700.0
2009-10-13 09:40:00,42.68,42.7,42.53,42.56,642400.0,29.1662,29.1799,29.0637,29.0842,642400.0
2009-10-13 09:50:00,42.55,42.58,42.38,42.4,766300.0,29.0774,29.0979,28.9612,28.9749,766300.0
2009-10-13 10:00:00,42.4,42.43,42.3,42.43,790800.0,28.9749,28.9954,28.9066,28.9954,790800.0
2009-10-13 10:10:00,42.42,42.53,42.41,42.52,788700.0,28.9886,29.0637,28.9817,29.0569,788700.0
2009-10-13 10:20:00,42.52,42.53,42.39,42.48,699400.0,29.0569,29.0637,28.9681,29.0296,699400.0
2009-10-13 10:30:00,42.48,42.52,42.47,42.47,357600.0,29.0296,29.0569,29.0227,29.0227,357600.0
2009-10-13 10:40:00,42.47,42.52,42.44,42.51,235400.0,29.0227,29.0569,29.0022,29.0501,235400.0
2009-10-13 10:50:00,42.51,42.59,42.5,42.56,191700.0,29.0501,29.1047,29.0432,29.0842,191700.0
2009-10-13 11:00:00,42.56,42.6,42.51,42.54,482900.0,29.0842,29.1116,29.0501,29.0706,482900.0
2009-10-13 11:10:00,42.54,42.59,42.53,42.57,216900.0,29.0706,29.1047,29.0637,29.0911,216900.0
2009-10-13 11:20:00,42.57,42.6,42.53,42.59,202900.0,29.0911,29.1116,29.0637,29.1047,202900.0
2009-10-13 11:30:00,42.58,42.67,42.58,42.67,363300.0,29.0979,29.1594,29.0979,29.1594,363300.0
2009-10-13 11:40:00,42.67,42.8,42.67,42.77,398500.0,29.1594,29.2482,29.1594,29.2277,398500.0
2009-10-13 11:50:00,42.77,42.83,42.7,42.7,274400.0,29.2277,29.2687,29.1799,29.1799,274400.0
2009-10-13 12:00:00,42.8,42.84,42.75,42.76,300800.0,29.2482,29.2756,29.2141,29.2209,300800.0
2009-10-13 12:10:00,42.76,42.79,42.68,42.74,301400.0,29.2209,29.2414,29.1662,29.2072,301400.0
2009-10-13 12:20:00,42.74,42.75,42.65,42.71,308900.0,29.2072,29.2141,29.1457,29.1867,308900.0
2009-10-13 12:30:00,42.71,42.74,42.7,42.71,149200.0,29.1867,29.2072,29.1799,29.1867,149200.0
2009-10-13 12:40:00,42.71,42.72,42.66,42.67,481400.0,29.1867,29.1936,29.1526,29.1594,481400.0
2009-10-13 12:50:00,42.68,42.73,42.67,42.68,100800.0,29.1662,29.2004,29.1594,29.1662,100800.0
2009-10-13 13:00:00,42.69,42.74,42.69,42.73,272000.0,29.1731,29.2072,29.1731,29.2004,272000.0
2009-10-13 13:10:00,42.72,42.77,42.72,42.76,141300.0,29.1936,29.2277,29.1936,29.2209,141300.0
2009-10-13 13:20:00,42.76,42.76,42.71,42.73,230700.0,29.2209,29.2209,29.1867,29.2004,230700.0
2009-10-13 13:30:00,42.74,42.76,42.7,42.72,408300.0,29.2072,29.2209,29.1799,29.1936,408300.0
2009-10-13 13:40:00,42.72,42.74,42.67,42.7,617700.0,29.1936,29.2072,29.1594,29.1799,617700.0
2009-10-13 13:50:00,42.7,42.77,42.69,42.75,370900.0,29.1799,29.2277,29.1731,29.2141,370900.0
2009-10-13 14:00:00,42.75,42.77,42.6,42.6,364200.0,29.2141,29.2277,29.1116,29.1116,364200.0
2009-10-13 14:10:00,42.6,42.7,42.59,42.69,296100.0,29.1116,29.1799,29.1047,29.1731,296100.0
2009-10-13 14:20:00,42.69,42.73,42.66,42.71,234000.0,29.1731,29.2004,29.1526,29.1867,234000.0
2009-10-13 14:30:00,42.71,42.74,42.67,42.69,104400.0,29.1867,29.2072,29.1594,29.1731,104400.0
2009-10-13 14:40:00,42.69,42.76,42.69,42.76,200100.0,29.1731,29.2209,29.1731,29.2209,200100.0
2009-10-13 14:50:00,42.76,42.76,42.7,42.73,212500.0,29.2209,29.2209,29.1799,29.2004,212500.0
2009-10-13 15:00:00,42.73,42.81,42.7,42.73,220000.0,29.2004,29.2551,29.1799,29.2004,220000.0
2009-10-13 15:10:00,42.73,42.8,42.71,42.76,485600.0,29.2004,29.2482,29.1867,29.2209,485600.0
2009-10-13 15:20:00,42.77,42.79,42.74,42.75,199700.0,29.2277,29.2414,29.2072,29.2141,199700.0
2009-10-13 15:30:00,42.76,42.77,42.68,42.69,247500.0,29.2209,29.2277,29.1662,29.1731,247500.0
2009-10-13 15:40:00,42.69,42.74,42.68,42.71,363900.0,29.1731,29.2072,29.1662,29.1867,363900.0
2009-10-13 15:50:00,42.71,42.78,42.69,42.78,1083700.0,29.1867,29.2346,29.1731,29.2346,1083700.0
2009-10-14 09:30:00,43.78,43.96,43.73,43.91,2199400.0,29.9179,30.041,29.8838,30.0068,2199400.0
2009-10-14 09:40:00,43.9,43.96,43.78,43.78,1303600.0,30.0,30.041,29.9179,29.9179,1303600.0
2009-10-14 09:50:00,43.78,43.92,43.78,43.92,1118400.0,29.9179,30.0136,29.9179,30.0136,1118400.0
2009-10-14 10:00:00,43.91,43.96,43.83,43.87,1055500.0,30.0068,30.041,29.9521,29.9795,1055500.0
2009-10-14 10:10:00,43.89,43.92,43.88,43.88,378500.0,29.9931,30.0136,29.9863,29.9863,378500.0
2009-10-14 10:20:00,43.89,43.9,43.78,43.83,867300.0,29.9931,30.0,29.9179,29.9521,867300.0
2009-10-14 10:30:00,43.83,43.86,43.78,43.84,314000.0,29.9521,29.9726,29.9179,29.959,314000.0
2009-10-14 10:40:00,43.85,43.85,43.81,43.83,284300.0,29.9658,29.9658,29.9384,29.9521,284300.0
2009-10-14 10:50:00,43.84,43.93,43.78,43.92,741200.0,29.959,30.0205,29.9179,30.0136,741200.0
2009-10-14 11:00:00,43.92,43.99,43.91,43.99,546000.0,30.0136,30.0615,30.0068,30.0615,546000.0
2009-10-14 11:10:00,43.99,43.99,43.94,43.99,291300.0,30.0615,30.0615,30.0273,30.0615,291300.0
2009-10-14 11:20:00,43.98,44.04,43.98,44.03,327300.0,30.0546,30.0956,30.0546,30.0888,327300.0
2009-10-14 11:30:00,44.03,44.08,44.02,44.02,433900.0,30.0888,30.123,30.082,30.082,433900.0
2009-10-14 11:40:00,44.02,44.07,44.0,44.07,253500.0,30.082,30.1161,30.0683,30.1161,253500.0
2009-10-14 11:50:00,44.08,44.09,44.04,44.07,228100.0,30.123,30.1298,30.0956,30.1161,228100.0
2009-10-14 12:00:00,44.07,44.08,44.05,44.07,255200.0,30.1161,30.123,30.1025,30.1161,255200.0
2009-10-14 12:10:00,44.08,44.09,44.01,44.01,483900.0,30.123,30.1298,30.0751,30.0751,483900.0
2009-10-14 12:20:00,44.02,44.07,44.0,44.01,453200.0,30.082,30.1161,30.0683,30.0751,453200.0
2009-10-14 12:30:00,44.01,44.07,44.01,44.05,364400.0,30.0751,30.1161,30.0751,30.1025,364400.0
2009-10-14 12:40:00,44.05,44.05,43.98,44.01,295100.0,30.1025,30.1025,30.0546,30.0751,295100.0
2009-10-14 12:50:00,44.0,44.06,44.0,44.05,259000.0,30.0683,30.1093,30.0683,30.1025,259000.0
2009-10-14 13:00:00,44.05,44.08,44.03,44.06,362100.0,30.1025,30.123,30.0888,30.1093,362100.0
2009-10-14 13:10:00,44.06,44.15,44.06,44.15,310700.0,30.1093,30.1708,30.1093,30.1708,310700.0
2009-10-14 13:20:00,44.14,44.15,44.06,44.06,771000.0,30.164,30.1708,30.1093,30.1093,771000.0
2009-10-14 13:30:00,44.07,44.1,44.04,44.09,419100.0,30.1161,30.1366,30.0956,30.1298,419100.0
2009-10-14 13:40:00,44.08,44.15,44.08,44.11,422000.0,30.123,30.1708,30.123,30.1435,422000.0
2009-10-14 13:50:00,44.11,44.15,44.11,44.13,287900.0,30.1435,30.1708,30.1435,30.1571,287900.0
2009-10-14 14:00:00,44.14,44.17,44.12,44.17,448700.0,30.164,30.1845,30.1503,30.1845,448700.0
2009-10-14 14:10:00,44.17,44.17,44.09,44.16,358500.0,30.1845,30.1845,30.1298,30.1776,358500.0
2009-10-14 14:20:00,44.15,44.17,44.07,44.08,465600.0,30.1708,30.1845,30.1161,30.123,465600.0
2009-10-14 14:30:00,44.08,44.11,44.04,44.06,394600.0,30.123,30.1435,30.0956,30.1093,394600.0
2009-10-14 14:40:00,44.05,44.08,44.01,44.04,436700.0,30.1025,30.123,30.0751,30.0956,436700.0
2009-10-14 14:50:00,44.04,44.09,44.01,44.05,447900.0,30.0956,30.1298,30.0751,30.1025,447900.0
2009-10-14 15:00:00,44.05,44.13,44.05,44.12,304100.0,30.1025,30.1571,30.1025,30.1503,304100.0
2009-10-14 15:10:00,44.12,44.17,44.1,44.14,343600.0,30.1503,30.1845,30.1366,30.164,343600.0
2009-10-14 15:20:00,44.13,44.23,44.13,44.23,340600.0,30.1571,30.2255,30.1571,30.2255,340600.0
2009-10-14 15:30:00,44.23,44.29,44.19,44.29,906700.0,30.2255,30.2665,30.1981,30.2665,906700.0
2009-10-14 15:40:00,44.29,44.29,44.18,44.21,1425400.0,30.2665,30.2665,30.1913,30.2118,1425400.0
2009-10-14 15:50:00,44.2,44.27,44.18,44.26,2776700.0,30.205,30.2528,30.1913,30.246,2776700.0
2009-10-15 09:30:00,43.77,43.92,43.73,43.91,786100.0,29.9111,30.0136,29.8838,30.0068,786100.0
2009-10-15 09:40:00,43.91,43.93,43.84,43.85,684800.0,30.0068,30.0205,29.959,29.9658,684800.0
2009-10-15 09:50:00,43.85,43.97,43.83,43.96,819700.0,29.9658,30.0478,29.9521,30.041,819700.0
2009-10-15 10:00:00,43.96,43.98,43.86,43.95,1070900.0,30.041,30.0546,29.9726,30.0341,1070900.0
2009-10-15 10:10:00,43.96,43.97,43.83,43.94,675000.0,30.041,30.0478,29.9521,30.0273,675000.0
2009-10-15 10:20:00,43.94,43.98,43.88,43.91,342500.0,30.0273,30.0546,29.9863,30.0068,342500.0
2009-10-15 10:30:00,43.91,43.94,43.81,43.82,452600.0,30.0068,30.0273,29.9384,29.9453,452600.0
2009-10-15 10:40:00,43.81,43.86,43.79,43.83,396200.0,29.9384,29.9726,29.9248,29.9521,396200.0
2009-10-15 10:50:00,43.84,43.94,43.82,43.94,324300.0,29.959,30.0273,29.9453,30.0273,324300.0
2009-10-15 11:00:00,43.93,43.99,43.92,43.98,297600.0,30.0205,30.0615,30.0136,30.0546,297600.0
2009-10-15 11:10:00,43.98,44.0,43.92,43.92,196100.0,30.0546,30.0683,30.0136,30.0136,196100.0
2009-10-15 11:20:00,43.92,43.94,43.89,43.92,218500.0,30.0136,30.0273,29.9931,30.0136,218500.0
2009-10-15 11:30:00,43.91,43.97,43.89,43.96,305000.0,30.0068,30.0478,29.9931,30.041,305000.0
2009-10-15 11:40:00,43.96,43.98,43.93,43.95,446700.0,30.041,30.0546,30.0205,30.0341,446700.0
2009-10-15 11:50:00,43.96,44.0,43.96,44.0,229100.0,30.041,30.0683,30.041,30.0683,229100.0
2009-10-15 12:00:00,43.99,44.02,43.97,43.98,332500.0,30.0615,30.082,30.0478,30.0546,332500.0
2009-10-15 12:10:00,43.99,44.06,43.99,44.05,191200.0,30.0615,30.1093,30.0615,30.1025,191200.0
2009-10-15 12:20:00,44.06,44.08,44.04,44.04,81200.0,30.1093,30.123,30.0956,30.0956,81200.0
2009-10-15 12:30:00,44.05,44.07,43.98,44.05,786600.0,30.1025,30.1161,30.0546,30.1025,786600.0
2009-10-15 12:40:00,44.05,44.06,44.0,44.03,75500.0,30.1025,30.1093,30.0683,30.0888,75500.0
2009-10-15 12:50:00,44.03,44.03,44.0,44.0,92900.0,30.0888,30.0888,30.0683,30.0683,92900.0
2009-10-15 13:00:00,44.01,44.02,43.97,43.99,133400.0,30.0751,30.082,30.0478,30.0615,133400.0
2009-10-15 13:10:00,43.99,44.0,43.94,44.0,211800.0,30.0615,30.0683,30.0273,30.0683,211800.0
2009-10-15 13:20:00,44.0,44.08,43.98,44.08,188100.0,30.0683,30.123,30.0546,30.123,188100.0
2009-10-15 13:30:00,44.08,44.09,44.05,44.07,140600.0,30.123,30.1298,30.1025,30.1161,140600.0
2009-10-15 13:40:00,44.07,44.08,44.01,44.04,359700.0,30.1161,30.123,30.0751,30.0956,359700.0
2009-10-15 13:50:00,44.04,44.05,43.99,44.02,396400.0,30.0956,30.1025,30.0615,30.082,396400.0
2009-10-15 14:00:00,44.02,44.07,44.01,44.05,220000.0,30.082,30.1161,30.0751,30.1025,220000.0
2009-10-15 14:10:00,44.04,44.07,43.99,44.06,531500.0,30.0956,30.1161,30.0615,30.1093,531500.0
2009-10-15 14:20:00,44.07,44.07,44.0,44.01,194900.0,30.1161,30.1161,30.0683,30.0751,194900.0
2009-10-15 14:30:00,44.01,44.09,44.01,44.08,269600.0,30.0751,30.1298,30.0751,30.123,269600.0
2009-10-15 14:40:00,44.08,44.11,44.0,44.1,248100.0,30.123,30.1435,30.0683,30.1366,248100.0
2009-10-15 14:50:00,44.1,44.17,44.1,44.15,273400.0,30.1366,30.1845,30.1366,30.1708,273400.0
2009-10-15 15:00:00,44.15,44.19,44.12,44.17,260600.0,30.1708,30.1981,30.1503,30.1845,260600.0
2009-10-15 15:10:00,44.17,44.19,44.01,44.12,812800.0,30.1845,30.1981,30.0751,30.1503,812800.0
2009-10-15 15:20:00,44.12,44.12,44.03,44.04,406000.0,30.1503,30.1503,30.0888,30.0956,406000.0
2009-10-15 15:30:00,44.03,44.12,44.0,44.11,486500.0,30.0888,30.1503,30.0683,30.1435,486500.0
2009-10-15 15:40:00,44.12,44.13,44.04,44.11,640200.0,30.1503,30.1571,30.0956,30.1435,640200.0
2009-10-15 15:50:00,44.12,44.22,44.12,44.16,946400.0,30.1503,30.2186,30.1503,30.1776,946400.0
2009-10-16 09:30:00,43.38,43.4,43.15,43.24,1210600.0,29.6446,29.6583,29.4874,29.5489,1210600.0
2009-10-16 09:40:00,43.24,43.28,43.19,43.27,811700.0,29.5489,29.5763,29.5148,29.5694,811700.0
2009-10-16 09:50:00,43.26,43.35,43.17,43.23,1060100.0,29.5626,29.6241,29.5011,29.5421,1060100.0
2009-10-16 10:00:00,43.22,43.22,43.03,43.07,660700.0,29.5353,29.5353,29.4054,29.4328,660700.0
2009-10-16 10:10:00,43.08,43.16,43.05,43.14,467100.0,29.4396,29.4943,29.4191,29.4806,467100.0
2009-10-16 10:20:00,43.14,43.22,43.13,43.19,401200.0,29.4806,29.5353,29.4738,29.5148,401200.0
2009-10-16 10:30:00,43.18,43.2,43.09,43.13,299600.0,29.5079,29.5216,29.4464,29.4738,299600.0
2009-10-16 10:40:00,43.12,43.14,43.02,43.11,439200.0,29.4669,29.4806,29.3986,29.4601,439200.0
2009-10-16 10:50:00,43.1,43.14,43.06,43.1,277500.0,29.4533,29.4806,29.4259,29.4533,277500.0
2009-10-16 11:00:00,43.09,43.23,43.06,43.17,425900.0,29.4464,29.5421,29.4259,29.5011,425900.0
2009-10-16 11:10:00,43.17,43.25,43.15,43.24,234500.0,29.5011,29.5558,29.4874,29.5489,234500.0
2009-10-16 11:20:00,43.24,43.26,43.14,43.22,463700.0,29.5489,29.5626,29.4806,29.5353,463700.0
2009-10-16 11:30:00,43.23,43.23,43.13,43.14,347500.0,29.5421,29.5421,29.4738,29.4806,347500.0
2009-10-16 11:40:00,43.14,43.16,43.09,43.14,187700.0,29.4806,29.4943,29.4464,29.4806,187700.0
2009-10-16 11:50:00,43.14,43.2,43.11,43.19,373300.0,29.4806,29.5216,29.4601,29.5148,373300.0
2009-10-16 12:00:00,43.2,43.21,43.17,43.19,221100.0,29.5216,29.5284,29.5011,29.5148,221100.0
2009-10-16 12:10:00,43.18,43.22,43.15,43.16,465700.0,29.5079,29.5353,29.4874,29.4943,465700.0
2009-10-16 12:20:00,43.16,43.19,43.11,43.14,325100.0,29.4943,29.5148,29.4601,29.4806,325100.0
2009-10-16 12:30:00,43.14,43.17,43.13,43.16,80800.0,29.4806,29.5011,29.4738,29.4943,80800.0
2009-10-16 12:40:00,43.16,43.18,43.11,43.15,238500.0,29.4943,29.5079,29.4601,29.4874,238500.0
2009-10-16 12:50:00,43.15,43.19,43.13,43.17,262000.0,29.4874,29.5148,29.4738,29.5011,262000.0
2009-10-16 13:00:00,43.17,43.18,43.13,43.15,128200.0,29.5011,29.5079,29.4738,29.4874,128200.0
2009-10-16 13:10:00,43.16,43.29,43.15,43.28,212100.0,29.4943,29.5831,29.4874,29.5763,212100.0
2009-10-16 13:20:00,43.28,43.39,43.27,43.39,226500.0,29.5763,29.6514,29.5694,29.6514,226500.0
2009-10-16 13:30:00,43.39,43.4,43.32,43.32,289500.0,29.6514,29.6583,29.6036,29.6036,289500.0
2009-10-16 13:40:00,43.32,43.37,43.3,43.37,352700.0,29.6036,29.6378,29.5899,29.6378,352700.0
2009-10-16 13:50:00,43.37,43.42,43.33,43.33,225500.0,29.6378,29.6719,29.6104,29.6104,225500.0
2009-10-16 14:00:00,43.33,43.34,43.25,43.27,249200.0,29.6104,29.6173,29.5558,29.5694,249200.0
2009-10-16 14:10:00,43.26,43.3,43.2,43.21,552400.0,29.5626,29.5899,29.5216,29.5284,552400.0
2009-10-16 14:20:00,43.22,43.34,43.21,43.3,1000700.0,29.5353,29.6173,29.5284,29.5899,1000700.0
2009-10-16 14:30:00,43.3,43.34,43.25,43.32,224700.0,29.5899,29.6173,29.5558,29.6036,224700.0
2009-10-16 14:40:00,43.32,43.33,43.27,43.29,147700.0,29.6036,29.6104,29.5694,29.5831,147700.0
2009-10-16 14:50:00,43.3,43.3,43.25,43.25,276800.0,29.5899,29.5899,29.5558,29.5558,276800.0
2009-10-16 15:00:00,43.25,43.31,43.25,43.28,202600.0,29.5558,29.5968,29.5558,29.5763,202600.0
2009-10-16 15:10:00,43.29,43.34,43.25,43.29,623900.0,29.5831,29.6173,29.5558,29.5831,623900.0
2009-10-16 15:20:00,43.29,43.36,43.26,43.36,320800.0,29.5831,29.6309,29.5626,29.6309,320800.0
2009-10-16 15:30:00,43.35,43.43,43.31,43.38,565400.0,29.6241,29.6788,29.5968,29.6446,565400.0
2009-10-16 15:40:00,43.38,43.42,43.29,43.3,711900.0,29.6446,29.6719,29.5831,29.5899,711900.0
2009-10-16 15:50:00,43.3,43.3,43.16,43.21,2305600.0,29.5899,29.5899,29.4943,29.5284,2305600.0
2009-10-19 09:30:00,44.09,44.16,44.01,44.04,874700.0,30.1298,30.1776,30.0751,30.0956,874700.0
2009-10-19 09:40:00,44.03,44.1,44.0,44.08,800100.0,30.0888,30.1366,30.0683,30.123,800100.0
2009-10-19 09:50:00,44.08,44.08,43.92,43.98,274300.0,30.123,30.123,30.0136,30.0546,274300.0
2009-10-19 10:00:00,43.96,44.06,43.95,44.05,1253200.0,30.041,30.1093,30.0341,30.1025,1253200.0
2009-10-19 10:10:00,44.04,44.09,43.97,44.01,536800.0,30.0956,30.1298,30.0478,30.0751,536800.0
2009-10-19 10:20:00,44.01,44.21,44.01,44.17,436500.0,30.0751,30.2118,30.0751,30.1845,436500.0
2009-10-19 10:30:00,44.19,44.28,44.15,44.19,665500.0,30.1981,30.2596,30.1708,30.1981,665500.0
2009-10-19 10:40:00,44.2,44.34,44.19,44.3,534700.0,30.205,30.3006,30.1981,30.2733,534700.0
2009-10-19 10:50:00,44.31,44.36,44.27,44.28,283900.0,30.2801,30.3143,30.2528,30.2596,283900.0
2009-10-19 11:00:00,44.28,44.32,44.26,44.29,291300.0,30.2596,30.287,30.246,30.2665,291300.0
2009-10-19 11:10:00,44.29,44.36,44.28,44.34,288600.0,30.2665,30.3143,30.2596,30.3006,288600.0
2009-10-19 11:20:00,44.35,44.43,44.32,44.41,403600.0,30.3075,30.3621,30.287,30.3485,403600.0
2009-10-19 11:30:00,44.41,44.45,44.37,44.4,279000.0,30.3485,30.3758,30.3211,30.3416,279000.0
2009-10-19 11:40:00,44.4,44.43,44.38,44.43,295500.0,30.3416,30.3621,30.328,30.3621,295500.0
2009-10-19 11:50:00,44.44,44.5,44.43,44.46,257100.0,30.369,30.41,30.3621,30.3826,257100.0
2009-10-19 12:00:00,44.46,44.47,44.43,44.46,248400.0,30.3826,30.3895,30.3621,30.3826,248400.0
2009-10-19 12:10:00,44.45,44.48,44.43,44.47,139300.0,30.3758,30.3963,30.3621,30.3895,139300.0
2009-10-19 12:20:00,44.47,44.48,44.45,44.45,152800.0,30.3895,30.3963,30.3758,30.3758,152800.0
2009-10-19 12:30:00,44.46,44.46,44.42,44.43,187400.0,30.3826,30.3826,30.3553,30.3621,187400.0
2009-10-19 12:40:00,44.42,44.46,44.4,44.46,467300.0,30.3553,30.3826,30.3416,30.3826,467300.0
2009-10-19 12:50:00,44.45,44.46,44.4,44.4,154000.0,30.3758,30.3826,30.3416,30.3416,154000.0
2009-10-19 13:00:00,44.4,44.47,44.37,44.46,237000.0,30.3416,30.3895,30.3211,30.3826,237000.0
2009-10-19 13:10:00,44.45,44.49,44.43,44.46,506100.0,30.3758,30.4031,30.3621,30.3826,506100.0
2009-10-19 13:20:00,44.46,44.48,44.43,44.44,247100.0,30.3826,30.3963,30.3621,30.369,247100.0
2009-10-19 13:30:00,44.44,44.55,44.44,44.52,251800.0,30.369,30.4441,30.369,30.4236,251800.0
2009-10-19 13:40:00,44.52,44.54,44.44,44.46,167300.0,30.4236,30.4373,30.369,30.3826,167300.0
2009-10-19 13:50:00,44.47,44.5,44.46,44.46,129900.0,30.3895,30.41,30.3826,30.3826,129900.0
2009-10-19 14:00:00,44.46,44.52,44.44,44.51,522900.0,30.3826,30.4236,30.369,30.4168,522900.0
2009-10-19 14:10:00,44.52,44.58,44.48,44.54,283200.0,30.4236,30.4646,30.3963,30.4373,283200.0
2009-10-19 14:20:00,44.53,44.59,44.51,44.55,698900.0,30.4305,30.4715,30.4168,30.4441,698900.0
2009-10-19 14:30:00,44.56,44.58,44.49,44.52,297500.0,30.451,30.4646,30.4031,30.4236,297500.0
2009-10-19 14:40:00,44.52,44.55,44.48,44.51,324600.0,30.4236,30.4441,30.3963,30.4168,324600.0
2009-10-19 14:50:00,44.52,44.57,44.49,44.55,371400.0,30.4236,30.4578,30.4031,30.4441,371400.0
2009-10-19 15:00:00,44.55,44.57,44.51,44.51,346200.0,30.4441,30.4578,30.4168,30.4168,346200.0
2009-10-19 15:10:00,44.52,44.55,44.48,44.5,298600.0,30.4236,30.4441,30.3963,30.41,298600.0
2009-10-19 15:20:00,44.51,44.51,44.43,44.44,221300.0,30.4168,30.4168,30.3621,30.369,221300.0
2009-10-19 15:30:00,44.44,44.47,44.42,44.45,302500.0,30.369,30.3895,30.3553,30.3758,302500.0
2009-10-19 15:40:00,44.46,44.53,44.42,44.5,380200.0,30.3826,30.4305,30.3553,30.41,380200.0
2009-10-19 15:50:00,44.5,44.51,44.38,44.48,2708400.0,30.41,30.4168,30.328,30.3963,2708400.0
2009-10-20 09:30:00,44.56,44.62,44.36,44.37,950500.0,30.451,30.492,30.3143,30.3211,950500.0
2009-10-20 09:40:00,44.36,44.44,44.28,44.4,563500.0,30.3143,30.369,30.2596,30.3416,563500.0
2009-10-20 09:50:00,44.4,44.45,44.32,44.42,593900.0,30.3416,30.3758,30.287,30.3553,593900.0
2009-10-20 10:00:00,44.43,44.5,44.4,44.41,439900.0,30.3621,30.41,30.3416,30.3485,439900.0
2009-10-20 10:10:00,44.4,44.46,44.21,44.25,1028700.0,30.3416,30.3826,30.2118,30.2391,1028700.0
2009-10-20 10:20:00,44.26,44.31,44.23,44.25,310100.0,30.246,30.2801,30.2255,30.2391,310100.0
2009-10-20 10:30:00,44.25,44.33,44.21,44.32,462200.0,30.2391,30.2938,30.2118,30.287,462200.0
2009-10-20 10:40:00,44.32,44.35,44.16,44.25,448000.0,30.287,30.3075,30.1776,30.2391,448000.0
2009-10-20 10:50:00,44.25,44.36,44.23,44.33,338100.0,30.2391,30.3143,30.2255,30.2938,338100.0
2009-10-20 11:00:00,44.34,44.38,44.33,44.37,288800.0,30.3006,30.328,30.2938,30.3211,288800.0
2009-10-20 11:10:00,44.37,44.37,44.28,44.34,551500.0,30.3211,30.3211,30.2596,30.3006,551500.0
2009-10-20 11:20:00,44.34,44.38,44.24,44.28,433300.0,30.3006,30.328,30.2323,30.2596,433300.0
2009-10-20 11:30:00,44.29,44.3,44.11,44.12,470300.0,30.2665,30.2733,30.1435,30.1503,470300.0
2009-10-20 11:40:00,44.12,44.17,44.0,44.07,822300.0,30.1503,30.1845,30.0683,30.1161,822300.0
2009-10-20 11:50:00,44.07,44.12,44.06,44.09,372500.0,30.1161,30.1503,30.1093,30.1298,372500.0
2009-10-20 12:00:00,44.09,44.1,43.9,44.03,792200.0,30.1298,30.1366,30.0,30.0888,792200.0
2009-10-20 12:10:00,44.02,44.06,43.99,44.02,166100.0,30.082,30.1093,30.0615,30.082,166100.0
2009-10-20 12:20:00,44.01,44.09,44.0,44.08,194200.0,30.0751,30.1298,30.0683,30.123,194200.0
2009-10-20 12:30:00,44.07,44.08,43.96,43.99,197000.0,30.1161,30.123,30.041,30.0615,197000.0
2009-10-20 12:40:00,43.99,44.28,43.97,44.04,344000.0,30.0615,30.2596,30.0478,30.0956,344000.0
2009-10-20 12:50:00,44.04,44.1,44.04,44.07,271900.0,30.0956,30.1366,30.0956,30.1161,271900.0
2009-10-20 13:00:00,44.07,44.14,44.07,44.09,334500.0,30.1161,30.164,30.1161,30.1298,334500.0
2009-10-20 13:10:00,44.09,44.15,44.08,44.09,127900.0,30.1298,30.1708,30.123,30.1298,127900.0
2009-10-20 13:20:00,44.09,44.13,44.09,44.13,99200.0,30.1298,30.1571,30.1298,30.1571,99200.0
2009-10-20 13:30:00,44.13,44.18,44.12,44.15,222300.0,30.1571,30.1913,30.1503,30.1708,222300.0
2009-10-20 13:40:00,44.16,44.2,44.13,44.19,132100.0,30.1776,30.205,30.1571,30.1981,132100.0
2009-10-20 13:50:00,44.18,44.2,44.08,44.1,246900.0,30.1913,30.205,30.123,30.1366,246900.0
2009-10-20 14:00:00,44.1,44.2,44.08,44.18,282400.0,30.1366,30.205,30.123,30.1913,282400.0
2009-10-20 14:10:00,44.19,44.27,44.17,44.27,255500.0,30.1981,30.2528,30.1845,30.2528,255500.0
2009-10-20 14:20:00,44.27,44.28,44.17,44.2,188600.0,30.2528,30.2596,30.1845,30.205,188600.0
2009-10-20 14:30:00,44.19,44.34,44.17,44.32,410000.0,30.1981,30.3006,30.1845,30.287,410000.0
2009-10-20 14:40:00,44.31,44.33,44.25,44.27,442800.0,30.2801,30.2938,30.2391,30.2528,442800.0
2009-10-20 14:50:00,44.27,44.3,44.19,44.25,363300.0,30.2528,30.2733,30.1981,30.2391,363300.0
2009-10-20 15:00:00,44.26,44.29,44.15,44.18,290500.0,30.246,30.2665,30.1708,30.1913,290500.0
2009-10-20 15:10:00,44.17,44.27,44.11,44.16,596000.0,30.1845,30.2528,30.1435,30.1776,596000.0
2009-10-20 15:20:00,44.16,44.2,44.11,44.2,379400.0,30.1776,30.205,30.1435,30.205,379400.0
2009-10-20 15:30:00,44.2,44.25,44.18,44.21,653400.0,30.205,30.2391,30.1913,30.2118,653400.0
2009-10-20 15:40:00,44.21,44.27,44.17,44.22,454200.0,30.2118,30.2528,30.1845,30.2186,454200.0
2009-10-20 15:50:00,44.22,44.25,44.16,44.19,1267900.0,30.2186,30.2391,30.1776,30.1981,1267900.0
2009-10-21 09:30:00,43.97,44.28,43.94,44.24,651900.0,30.0478,30.2596,30.0273,30.2323,651900.0
2009-10-21 09:40:00,44.24,44.4,44.21,44.38,1097100.0,30.2323,30.3416,30.2118,30.328,1097100.0
2009-10-21 09:50:00,44.38,44.55,44.36,44.44,1172300.0,30.328,30.4441,30.3143,30.369,1172300.0
2009-10-21 10:00:00,44.44,44.64,44.44,44.62,382100.0,30.369,30.5056,30.369,30.492,382100.0
2009-10-21 10:10:00,44.61,44.67,44.52,44.57,666100.0,30.4851,30.5261,30.4236,30.4578,666100.0
2009-10-21 10:20:00,44.57,44.63,44.54,44.61,977100.0,30.4578,30.4988,30.4373,30.4851,977100.0
2009-10-21 10:30:00,44.62,44.71,44.54,44.63,1202700.0,30.492,30.5535,30.4373,30.4988,1202700.0
2009-10-21 10:40:00,44.64,44.77,44.64,44.68,774200.0,30.5056,30.5945,30.5056,30.533,774200.0
2009-10-21 10:50:00,44.68,44.69,44.6,44.62,258700.0,30.533,30.5398,30.4783,30.492,258700.0
2009-10-21 11:00:00,44.63,44.63,44.54,44.59,493900.0,30.4988,30.4988,30.4373,30.4715,493900.0
2009-10-21 11:10:00,44.6,44.6,44.5,44.56,406200.0,30.4783,30.4783,30.41,30.451,406200.0
2009-10-21 11:20:00,44.54,44.6,44.53,44.56,346700.0,30.4373,30.4783,30.4305,30.451,346700.0
2009-10-21 11:30:00,44.57,44.59,44.51,44.58,359300.0,30.4578,30.4715,30.4168,30.4646,359300.0
2009-10-21 11:40:00,44.58,44.59,44.49,44.5,149300.0,30.4646,30.4715,30.4031,30.41,149300.0
2009-10-21 11:50:00,44.49,44.5,44.42,44.5,232900.0,30.4031,30.41,30.3553,30.41,232900.0
2009-10-21 12:00:00,44.5,44.58,44.48,44.49,1016600.0,30.41,30.4646,30.3963,30.4031,1016600.0
2009-10-21 12:10:00,44.48,44.5,44.36,44.42,443100.0,30.3963,30.41,30.3143,30.3553,443100.0
2009-10-21 12:20:00,44.42,44.49,44.41,44.49,197000.0,30.3553,30.4031,30.3485,30.4031,197000.0
2009-10-21 12:30:00,44.49,44.55,44.44,44.48,368800.0,30.4031,30.4441,30.369,30.3963,368800.0
2009-10-21 12:40:00,44.47,44.56,44.47,44.54,159800.0,30.3895,30.451,30.3895,30.4373,159800.0
2009-10-21 12:50:00,44.54,44.57,44.51,44.51,222900.0,30.4373,30.4578,30.4168,30.4168,222900.0
2009-10-21 13:00:00,44.51,44.53,44.4,44.48,409600.0,30.4168,30.4305,30.3416,30.3963,409600.0
2009-10-21 13:10:00,44.49,44.52,44.46,44.51,98400.0,30.4031,30.4236,30.3826,30.4168,98400.0
2009-10-21 13:20:00,44.52,44.54,44.49,44.5,114700.0,30.4236,30.4373,30.4031,30.41,114700.0
2009-10-21 13:30:00,44.5,44.53,44.44,44.5,134200.0,30.41,30.4305,30.369,30.41,134200.0
2009-10-21 13:40:00,44.51,44.53,44.49,44.5,146100.0,30.4168,30.4305,30.4031,30.41,146100.0
2009-10-21 13:50:00,44.51,44.6,44.5,44.58,176600.0,30.4168,30.4783,30.41,30.4646,176600.0
2009-10-21 14:00:00,44.58,44.6,44.52,44.6,140300.0,30.4646,30.4783,30.4236,30.4783,140300.0
2009-10-21 14:10:00,44.57,44.58,44.43,44.48,185800.0,30.4578,30.4646,30.3621,30.3963,185800.0
2009-10-21 14:20:00,44.49,44.53,44.46,44.49,192800.0,30.4031,30.4305,30.3826,30.4031,192800.0
2009-10-21 14:30:00,44.49,44.52,44.41,44.46,348600.0,30.4031,30.4236,30.3485,30.3826,348600.0
2009-10-21 14:40:00,44.45,44.56,44.45,44.55,106800.0,30.3758,30.451,30.3758,30.4441,106800.0
2009-10-21 14:50:00,44.55,44.58,44.4,44.57,228200.0,30.4441,30.4646,30.3416,30.4578,228200.0
2009-10-21 15:00:00,44.56,44.58,44.53,44.55,163100.0,30.451,30.4646,30.4305,30.4441,163100.0
2009-10-21 15:10:00,44.55,44.58,44.42,44.45,340600.0,30.4441,30.4646,30.3553,30.3758,340600.0
2009-10-21 15:20:00,44.44,44.46,44.25,44.29,910300.0,30.369,30.3826,30.2391,30.2665,910300.0
2009-10-21 15:30:00,44.29,44.29,44.0,44.11,1643800.0,30.2665,30.2665,30.0683,30.1435,1643800.0
2009-10-21 15:40:00,44.12,44.13,43.89,43.96,1058900.0,30.1503,30.1571,29.9931,30.041,1058900.0
2009-10-21 15:50:00,43.96,44.01,43.84,43.87,1757400.0,30.041,30.0751,29.959,29.9795,1757400.0
2009-10-22 09:30:00,43.92,44.09,43.84,44.0,594500.0,30.0136,30.1298,29.959,30.0683,594500.0
2009-10-22 09:40:00,43.99,44.07,43.77,43.77,989200.0,30.0615,30.1161,29.9111,29.9111,989200.0
2009-10-22 09:50:00,43.77,43.8,43.65,43.7,678600.0,29.9111,29.9316,29.8291,29.8633,678600.0
2009-10-22 10:00:00,43.71,43.74,43.54,43.66,541400.0,29.8701,29.8906,29.7539,29.8359,541400.0
2009-10-22 10:10:00,43.65,43.76,43.62,43.75,378600.0,29.8291,29.9043,29.8086,29.8974,378600.0
2009-10-22 10:20:00,43.74,43.85,43.68,43.76,526000.0,29.8906,29.9658,29.8496,29.9043,526000.0
2009-10-22 10:30:00,43.76,43.81,43.65,43.69,367200.0,29.9043,29.9384,29.8291,29.8564,367200.0
2009-10-22 10:40:00,43.69,43.78,43.62,43.71,444600.0,29.8564,29.9179,29.8086,29.8701,444600.0
2009-10-22 10:50:00,43.7,43.86,43.7,43.83,535300.0,29.8633,29.9726,29.8633,29.9521,535300.0
2009-10-22 11:00:00,43.84,43.92,43.74,43.89,447300.0,29.959,30.0136,29.8906,29.9931,447300.0
2009-10-22 11:10:00,43.89,43.94,43.84,43.85,199700.0,29.9931,30.0273,29.959,29.9658,199700.0
2009-10-22 11:20:00,43.85,43.91,43.83,43.85,238800.0,29.9658,30.0068,29.9521,29.9658,238800.0
2009-10-22 11:30:00,43.85,43.88,43.82,43.84,135800.0,29.9658,29.9863,29.9453,29.959,135800.0
2009-10-22 11:40:00,43.83,43.94,43.83,43.9,209800.0,29.9521,30.0273,29.9521,30.0,209800.0
2009-10-22 11:50:00,43.9,43.93,43.79,43.83,238600.0,30.0,30.0205,29.9248,29.9521,238600.0
2009-10-22 12:00:00,43.81,43.85,43.79,43.82,329500.0,29.9384,29.9658,29.9248,29.9453,329500.0
2009-10-22 12:10:00,43.83,43.86,43.79,43.8,172100.0,29.9521,29.9726,29.9248,29.9316,172100.0
2009-10-22 12:20:00,43.79,43.81,43.71,43.73,253500.0,29.9248,29.9384,29.8701,29.8838,253500.0
2009-10-22 12:30:00,43.74,43.86,43.74,43.82,315300.0,29.8906,29.9726,29.8906,29.9453,315300.0
2009-10-22 12:40:00,43.82,44.0,43.82,43.94,319100.0,29.9453,30.0683,29.9453,30.0273,319100.0
2009-10-22 12:50:00,43.94,43.97,43.93,43.93,153200.0,30.0273,30.0478,30.0205,30.0205,153200.0
2009-10-22 13:00:00,43.94,43.96,43.94,43.95,132900.0,30.0273,30.041,30.0273,30.0341,132900.0
2009-10-22 13:10:00,43.95,43.96,43.88,43.9,144100.0,30.0341,30.041,29.9863,30.0,144100.0
2009-10-22 13:20:00,43.91,43.96,43.89,43.91,289900.0,30.0068,30.041,29.9931,30.0068,289900.0
2009-10-22 13:30:00,43.91,43.94,43.87,43.91,406900.0,30.0068,30.0273,29.9795,30.0068,406900.0
2009-10-22 13:40:00,43.91,43.92,43.84,43.87,183900.0,30.0068,30.0136,29.959,29.9795,183900.0
2009-10-22 13:50:00,43.86,43.93,43.86,43.92,104700.0,29.9726,30.0205,29.9726,30.0136,104700.0
2009-10-22 14:00:00,43.92,44.05,43.91,44.01,628700.0,30.0136,30.1025,30.0068,30.0751,628700.0
2009-10-22 14:10:00,44.02,44.16,44.01,44.1,380700.0,30.082,30.1776,30.0751,30.1366,380700.0
2009-10-22 14:20:00,44.09,44.19,44.09,44.17,349800.0,30.1298,30.1981,30.1298,30.1845,349800.0
2009-10-22 14:30:00,44.17,44.24,44.14,44.23,454200.0,30.1845,30.2323,30.164,30.2255,454200.0
2009-10-22 14:40:00,44.23,44.23,44.13,44.14,308800.0,30.2255,30.2255,30.1571,30.164,308800.0
2009-10-22 14:50:00,44.14,44.19,43.54,44.19,237600.0,30.164,30.1981,29.7539,30.1981,237600.0
2009-10-22 15:00:00,44.2,44.24,44.17,44.22,300100.0,30.205,30.2323,30.1845,30.2186,300100.0
2009-10-22 15:10:00,44.23,44.33,44.21,44.31,446600.0,30.2255,30.2938,30.2118,30.2801,446600.0
2009-10-22 15:20:00,44.31,44.37,44.3,44.32,308800.0,30.2801,30.3211,30.2733,30.287,308800.0
2009-10-22 15:30:00,44.33,44.33,44.21,44.24,532100.0,30.2938,30.2938,30.2118,30.2323,532100.0
2009-10-22 15:40:00,44.24,44.35,44.18,44.24,853800.0,30.2323,30.3075,30.1913,30.2323,853800.0
2009-10-22 15:50:00,44.23,44.32,44.19,44.31,1538100.0,30.2255,30.287,30.1981,30.2801,1538100.0
2009-10-23 09:30:00,45.07,45.08,44.75,44.92,1603400.0,30.7995,30.8063,30.5808,30.697,1603400.0
2009-10-23 09:40:00,44.92,44.96,44.76,44.88,1189400.0,30.697,30.7243,30.5877,30.6697,1189400.0
2009-10-23 09:50:00,44.88,44.97,44.85,44.93,444300.0,30.6697,30.7312,30.6492,30.7038,444300.0
2009-10-23 10:00:00,44.93,45.07,44.69,44.76,1313400.0,30.7038,30.7995,30.5398,30.5877,1313400.0
2009-10-23 10:10:00,44.76,44.82,44.64,44.81,475400.0,30.5877,30.6287,30.5056,30.6218,475400.0
2009-10-23 10:20:00,44.82,44.85,44.75,44.81,155500.0,30.6287,30.6492,30.5808,30.6218,155500.0
2009-10-23 10:30:00,44.8,44.8,44.65,44.72,285200.0,30.615,30.615,30.5125,30.5603,285200.0
2009-10-23 10:40:00,44.73,44.75,44.62,44.72,268300.0,30.5671,30.5808,30.492,30.5603,268300.0
2009-10-23 10:50:00,44.71,44.73,44.6,44.62,680100.0,30.5535,30.5671,30.4783,30.492,680100.0
2009-10-23 11:00:00,44.62,44.68,44.6,44.68,239900.0,30.492,30.533,30.4783,30.533,239900.0
2009-10-23 11:10:00,44.68,44.69,44.45,44.48,486500.0,30.533,30.5398,30.3758,30.3963,486500.0
2009-10-23 11:20:00,44.47,44.55,44.41,44.52,460700.0,30.3895,30.4441,30.3485,30.4236,460700.0
2009-10-23 11:30:00,44.52,44.58,44.46,44.55,279200.0,30.4236,30.4646,30.3826,30.4441,279200.0
2009-10-23 11:40:00,44.56,44.6,44.55,44.59,167600.0,30.451,30.4783,30.4441,30.4715,167600.0
2009-10-23 11:50:00,44.6,44.7,44.58,44.61,345500.0,30.4783,30.5466,30.4646,30.4851,345500.0
2009-10-23 12:00:00,44.61,44.7,44.6,44.67,175900.0,30.4851,30.5466,30.4783,30.5261,175900.0
2009-10-23 12:10:00,44.66,44.68,44.56,44.61,106700.0,30.5193,30.533,30.451,30.4851,106700.0
2009-10-23 12:20:00,44.6,44.61,44.54,44.59,79400.0,30.4783,30.4851,30.4373,30.4715,79400.0
2009-10-23 12:30:00,44.59,44.63,44.55,44.62,66100.0,30.4715,30.4988,30.4441,30.492,66100.0
2009-10-23 12:40:00,44.62,44.7,44.6,44.68,188300.0,30.492,30.5466,30.4783,30.533,188300.0
2009-10-23 12:50:00,44.67,44.69,44.57,44.58,69600.0,30.5261,30.5398,30.4578,30.4646,69600.0
2009-10-23 13:00:00,44.57,44.57,44.52,44.55,130800.0,30.4578,30.4578,30.4236,30.4441,130800.0
2009-10-23 13:10:00,44.55,44.63,44.54,44.56,107600.0,30.4441,30.4988,30.4373,30.451,107600.0
2009-10-23 13:20:00,44.56,44.56,44.45,44.49,266200.0,30.451,30.451,30.3758,30.4031,266200.0
2009-10-23 13:30:00,44.47,44.48,44.32,44.37,389800.0,30.3895,30.3963,30.287,30.3211,389800.0
2009-10-23 13:40:00,44.38,44.46,44.35,44.39,182200.0,30.328,30.3826,30.3075,30.3348,182200.0
2009-10-23 13:50:00,44.4,44.46,44.38,44.41,85000.0,30.3416,30.3826,30.328,30.3485,85000.0
2009-10-23 14:00:00,44.4,44.42,44.3,44.39,268600.0,30.3416,30.3553,30.2733,30.3348,268600.0
2009-10-23 14:10:00,44.39,44.46,44.37,44.42,157000.0,30.3348,30.3826,30.3211,30.3553,157000.0
2009-10-23 14:20:00,44.44,44.54,44.43,44.44,225000.0,30.369,30.4373,30.3621,30.369,225000.0
2009-10-23 14:30:00,44.44,44.46,44.38,44.43,218000.0,30.369,30.3826,30.328,30.3621,218000.0
2009-10-23 14:40:00,44.44,44.48,44.4,44.4,214500.0,30.369,30.3963,30.3416,30.3416,214500.0
2009-10-23 14:50:00,44.43,44.43,44.31,44.33,297800.0,30.3621,30.3621,30.2801,30.2938,297800.0
2009-10-23 15:00:00,44.33,44.4,44.28,44.35,318300.0,30.2938,30.3416,30.2596,30.3075,318300.0
2009-10-23 15:10:00,44.35,44.44,44.31,44.37,254100.0,30.3075,30.369,30.2801,30.3211,254100.0
2009-10-23 15:20:00,44.37,44.39,44.28,44.33,306500.0,30.3211,30.3348,30.2596,30.2938,306500.0
2009-10-23 15:30:00,44.33,44.33,44.13,44.2,932800.0,30.2938,30.2938,30.1571,30.205,932800.0
2009-10-23 15:40:00,44.19,44.29,44.16,44.29,906600.0,30.1981,30.2665,30.1776,30.2665,906600.0
2009-10-23 15:50:00,44.29,44.39,44.27,44.36,930800.0,30.2665,30.3348,30.2528,30.3143,930800.0
2009-10-26 09:30:00,44.71,44.76,44.54,44.73,1116100.0,30.5535,30.5877,30.4373,30.5671,1116100.0
2009-10-26 09:40:00,44.72,44.95,44.66,44.88,701700.0,30.5603,30.7175,30.5193,30.6697,701700.0
2009-10-26 09:50:00,44.89,45.0,44.89,44.97,553100.0,30.6765,30.7517,30.6765,30.7312,553100.0
2009-10-26 10:00:00,44.98,45.08,44.97,45.02,478600.0,30.738,30.8063,30.7312,30.7653,478600.0
2009-10-26 10:10:00,45.01,45.05,44.97,45.03,190700.0,30.7585,30.7858,30.7312,30.7722,190700.0
2009-10-26 10:20:00,45.02,45.05,44.92,44.93,305600.0,30.7653,30.7858,30.697,30.7038,305600.0
2009-10-26 10:30:00,44.93,44.99,44.84,44.87,257200.0,30.7038,30.7448,30.6423,30.6628,257200.0
2009-10-26 10:40:00,44.87,44.9,44.81,44.88,190300.0,30.6628,30.6833,30.6218,30.6697,190300.0
2009-10-26 10:50:00,44.87,44.91,44.8,44.87,331800.0,30.6628,30.6902,30.615,30.6628,331800.0
2009-10-26 11:00:00,44.86,44.93,44.82,44.91,244500.0,30.656,30.7038,30.6287,30.6902,244500.0
2009-10-26 11:10:00,44.92,44.92,44.71,44.72,261600.0,30.697,30.697,30.5535,30.5603,261600.0
2009-10-26 11:20:00,44.72,44.79,44.65,44.65,410700.0,30.5603,30.6082,30.5125,30.5125,410700.0
2009-10-26 11:30:00,44.66,44.66,44.18,44.31,1069300.0,30.5193,30.5193,30.1913,30.2801,1069300.0
2009-10-26 11:40:00,44.32,44.36,44.27,44.29,536500.0,30.287,30.3143,30.2528,30.2665,536500.0
2009-10-26 11:50:00,44.3,44.35,44.1,44.1,319700.0,30.2733,30.3075,30.1366,30.1366,319700.0
2009-10-26 12:00:00,44.1,44.17,43.99,44.11,450900.0,30.1366,30.1845,30.0615,30.1435,450900.0
2009-10-26 12:10:00,44.11,44.23,44.09,44.21,378200.0,30.1435,30.2255,30.1298,30.2118,378200.0
2009-10-26 12:20:00,44.22,44.22,44.12,44.15,177600.0,30.2186,30.2186,30.1503,30.1708,177600.0
2009-10-26 12:30:00,44.15,44.19,44.09,44.18,190300.0,30.1708,30.1981,30.1298,30.1913,190300.0
2009-10-26 12:40:00,44.18,44.2,44.06,44.1,243400.0,30.1913,30.205,30.1093,30.1366,243400.0
2009-10-26 12:50:00,44.1,44.27,44.09,44.24,306700.0,30.1366,30.2528,30.1298,30.2323,306700.0
2009-10-26 13:00:00,44.24,44.25,44.2,44.21,162100.0,30.2323,30.2391,30.205,30.2118,162100.0
2009-10-26 13:10:00,44.21,44.22,44.06,44.06,218600.0,30.2118,30.2186,30.1093,30.1093,218600.0
2009-10-26 13:20:00,44.06,44.1,43.99,44.08,201200.0,30.1093,30.1366,30.0615,30.123,201200.0
2009-10-26 13:30:00,44.09,44.19,44.08,44.18,151500.0,30.1298,30.1981,30.123,30.1913,151500.0
2009-10-26 13:40:00,44.18,44.28,44.17,44.18,120900.0,30.1913,30.2596,30.1845,30.1913,120900.0
2009-10-26 13:50:00,44.17,44.19,44.11,44.12,157900.0,30.1845,30.1981,30.1435,30.1503,157900.0
2009-10-26 14:00:00,44.11,44.17,44.07,44.1,131000.0,30.1435,30.1845,30.1161,30.1366,131000.0
2009-10-26 14:10:00,44.1,44.12,44.0,44.04,286700.0,30.1366,30.1503,30.0683,30.0956,286700.0
2009-10-26 14:20:00,44.05,44.09,44.0,44.07,235800.0,30.1025,30.1298,30.0683,30.1161,235800.0
2009-10-26 14:30:00,44.08,44.1,43.99,44.09,485300.0,30.123,30.1366,30.0615,30.1298,485300.0
2009-10-26 14:40:00,44.08,44.09,43.94,43.95,344600.0,30.123,30.1298,30.0273,30.0341,344600.0
2009-10-26 14:50:00,43.95,44.15,43.95,44.08,274100.0,30.0341,30.1708,30.0341,30.123,274100.0
2009-10-26 15:00:00,44.08,44.15,43.99,44.02,291200.0,30.123,30.1708,30.0615,30.082,291200.0
2009-10-26 15:10:00,44.02,44.08,43.96,44.01,250600.0,30.082,30.123,30.041,30.0751,250600.0
2009-10-26 15:20:00,44.0,44.01,43.91,43.93,397400.0,30.0683,30.0751,30.0068,30.0205,397400.0
2009-10-26 15:30:00,43.93,44.03,43.9,43.92,393300.0,30.0205,30.0888,30.0,30.0136,393300.0
2009-10-26 15:40:00,43.92,44.15,43.88,44.14,694700.0,30.0136,30.1708,29.9863,30.164,694700.0
2009-10-26 15:50:00,44.14,44.15,43.94,43.99,1757900.0,30.164,30.1708,30.0273,30.0615,1757900.0
2009-10-27 09:30:00,44.19,44.41,44.18,44.28,1241400.0,30.1981,30.3485,30.1913,30.2596,1241400.0
2009-10-27 09:40:00,44.3,44.35,44.17,44.34,697000.0,30.2733,30.3075,30.1845,30.3006,697000.0
2009-10-27 09:50:00,44.34,44.46,44.23,44.25,477300.0,30.3006,30.3826,30.2255,30.2391,477300.0
2009-10-27 10:00:00,44.26,44.27,43.85,43.98,1721800.0,30.246,30.2528,29.9658,30.0546,1721800.0
2009-10-27 10:10:00,43.98,44.15,43.98,44.05,524800.0,30.0546,30.1708,30.0546,30.1025,524800.0
2009-10-27 10:20:00,44.06,44.27,44.02,44.25,450300.0,30.1093,30.2528,30.082,30.2391,450300.0
2009-10-27 10:30:00,44.25,44.25,44.14,44.23,307600.0,30.2391,30.2391,30.164,30.2255,307600.0
2009-10-27 10:40:00,44.23,44.42,44.23,44.33,455300.0,30.2255,30.3553,30.2255,30.2938,455300.0
2009-10-27 10:50:00,44.33,44.35,44.15,44.28,271600.0,30.2938,30.3075,30.1708,30.2596,271600.0
2009-10-27 11:00:00,44.28,44.31,44.12,44.22,210100.0,30.2596,30.2801,30.1503,30.2186,210100.0
2009-10-27 11:10:00,44.22,44.27,44.14,44.21,188900.0,30.2186,30.2528,30.164,30.2118,188900.0
2009-10-27 11:20:00,44.21,44.29,44.14,44.28,268400.0,30.2118,30.2665,30.164,30.2596,268400.0
2009-10-27 11:30:00,44.28,44.31,44.22,44.29,175100.0,30.2596,30.2801,30.2186,30.2665,175100.0
2009-10-27 11:40:00,44.29,44.3,44.2,44.26,268800.0,30.2665,30.2733,30.205,30.246,268800.0
2009-10-27 11:50:00,44.26,44.31,44.23,44.26,206000.0,30.246,30.2801,30.2255,30.246,206000.0
2009-10-27 12:00:00,44.27,44.28,44.16,44.21,191600.0,30.2528,30.2596,30.1776,30.2118,191600.0
2009-10-27 12:10:00,44.21,44.26,44.17,44.23,125900.0,30.2118,30.246,30.1845,30.2255,125900.0
2009-10-27 12:20:00,44.23,44.24,44.12,44.13,218700.0,30.2255,30.2323,30.1503,30.1571,218700.0
2009-10-27 12:30:00,44.13,44.15,44.08,44.11,233900.0,30.1571,30.1708,30.123,30.1435,233900.0
2009-10-27 12:40:00,44.11,44.17,44.09,44.15,137100.0,30.1435,30.1845,30.1298,30.1708,137100.0
2009-10-27 12:50:00,44.15,44.17,44.02,44.03,313500.0,30.1708,30.1845,30.082,30.0888,313500.0
2009-10-27 13:00:00,44.03,44.11,43.95,43.98,253100.0,30.0888,30.1435,30.0341,30.0546,253100.0
2009-10-27 13:10:00,43.99,44.06,43.94,43.95,140700.0,30.0615,30.1093,30.0273,30.0341,140700.0
2009-10-27 13:20:00,43.94,43.97,43.85,43.87,175900.0,30.0273,30.0478,29.9658,29.9795,175900.0
2009-10-27 13:30:00,43.87,43.93,43.81,43.91,296000.0,29.9795,30.0205,29.9384,30.0068,296000.0
2009-10-27 13:40:00,43.91,44.02,43.9,43.99,170100.0,30.0068,30.082,30.0,30.0615,170100.0
2009-10-27 13:50:00,44.0,44.01,43.91,43.97,181100.0,30.0683,30.0751,30.0068,30.0478,181100.0
2009-10-27 14:00:00,43.97,43.97,43.85,43.88,213200.0,30.0478,30.0478,29.9658,29.9863,213200.0
2009-10-27 14:10:00,43.89,44.06,43.88,44.04,382800.0,29.9931,30.1093,29.9863,30.0956,382800.0
2009-10-27 14:20:00,44.05,44.14,44.01,44.07,134600.0,30.1025,30.164,30.0751,30.1161,134600.0
2009-10-27 14:30:00,44.07,44.11,43.97,44.0,154000.0,30.1161,30.1435,30.0478,30.0683,154000.0
2009-10-27 14:40:00,44.0,44.02,43.95,44.01,406100.0,30.0683,30.082,30.0341,30.0751,406100.0
2009-10-27 14:50:00,44.01,44.17,44.01,44.1,187200.0,30.0751,30.1845,30.0751,30.1366,187200.0
2009-10-27 15:00:00,44.1,44.12,44.0,44.0,323600.0,30.1366,30.1503,30.0683,30.0683,323600.0
2009-10-27 15:10:00,44.0,44.08,43.97,44.05,233200.0,30.0683,30.123,30.0478,30.1025,233200.0
2009-10-27 15:20:00,44.05,44.07,43.95,43.99,211200.0,30.1025,30.1161,30.0341,30.0615,211200.0
2009-10-27 15:30:00,44.0,44.03,43.82,43.84,652100.0,30.0683,30.0888,29.9453,29.959,652100.0
2009-10-27 15:40:00,43.84,44.02,43.83,43.9,637900.0,29.959,30.082,29.9521,30.0,637900.0
2009-10-27 15:50:00,43.9,43.96,43.82,43.86,1614300.0,30.0,30.041,29.9453,29.9726,1614300.0
2009-10-28 09:30:00,43.15,43.23,43.02,43.13,1735300.0,29.4874,29.5421,29.3986,29.4738,1735300.0
2009-10-28 09:40:00,43.13,43.25,43.0,43.02,1076800.0,29.4738,29.5558,29.3849,29.3986,1076800.0
2009-10-28 09:50:00,43.02,43.1,42.91,42.96,952700.0,29.3986,29.4533,29.3234,29.3576,952700.0
2009-10-28 10:00:00,42.96,42.96,42.75,42.83,1501100.0,29.3576,29.3576,29.2141,29.2687,1501100.0
2009-10-28 10:10:00,42.83,42.95,42.8,42.87,722400.0,29.2687,29.3508,29.2482,29.2961,722400.0
2009-10-28 10:20:00,42.87,42.89,42.78,42.81,386100.0,29.2961,29.3097,29.2346,29.2551,386100.0
2009-10-28 10:30:00,42.81,42.85,42.78,42.79,1005100.0,29.2551,29.2824,29.2346,29.2414,1005100.0
2009-10-28 10:40:00,42.79,42.8,42.65,42.65,1090000.0,29.2414,29.2482,29.1457,29.1457,1090000.0
2009-10-28 10:50:00,42.67,42.68,42.51,42.64,1540300.0,29.1594,29.1662,29.0501,29.1389,1540300.0
2009-10-28 11:00:00,42.64,42.8,42.52,42.58,692700.0,29.1389,29.2482,29.0569,29.0979,692700.0
2009-10-28 11:10:00,42.58,42.68,42.55,42.68,693800.0,29.0979,29.1662,29.0774,29.1662,693800.0
2009-10-28 11:20:00,42.68,42.7,42.58,42.7,370700.0,29.1662,29.1799,29.0979,29.1799,370700.0
2009-10-28 11:30:00,42.7,42.8,42.55,42.56,873400.0,29.1799,29.2482,29.0774,29.0842,873400.0
2009-10-28 11:40:00,42.6,42.6,42.46,42.53,963100.0,29.1116,29.1116,29.0159,29.0637,963100.0
2009-10-28 11:50:00,42.52,42.54,42.47,42.48,324200.0,29.0569,29.0706,29.0227,29.0296,324200.0
2009-10-28 12:00:00,42.48,42.57,42.47,42.52,273100.0,29.0296,29.0911,29.0227,29.0569,273100.0
2009-10-28 12:10:00,42.52,42.53,42.45,42.45,357200.0,29.0569,29.0637,29.0091,29.0091,357200.0
2009-10-28 12:20:00,42.45,42.48,42.32,42.42,516800.0,29.0091,29.0296,28.9202,28.9886,516800.0
2009-10-28 12:30:00,42.42,42.44,42.31,42.33,293400.0,28.9886,29.0022,28.9134,28.9271,293400.0
2009-10-28 12:40:00,42.34,42.4,42.31,42.37,362200.0,28.9339,28.9749,28.9134,28.9544,362200.0
2009-10-28 12:50:00,42.37,42.37,42.2,42.28,587300.0,28.9544,28.9544,28.8382,28.8929,587300.0
2009-10-28 13:00:00,42.29,42.4,42.25,42.37,361300.0,28.8997,28.9749,28.8724,28.9544,361300.0
2009-10-28 13:10:00,42.36,42.6,42.35,42.49,702500.0,28.9476,29.1116,28.9407,29.0364,702500.0
2009-10-28 13:20:00,42.5,42.51,42.43,42.44,588300.0,29.0432,29.0501,28.9954,29.0022,588300.0
2009-10-28 13:30:00,42.44,42.5,42.4,42.41,243900.0,29.0022,29.0432,28.9749,28.9817,243900.0
2009-10-28 13:40:00,42.41,42.52,42.4,42.46,316400.0,28.9817,29.0569,28.9749,29.0159,316400.0
2009-10-28 13:50:00,42.47,42.48,42.4,42.44,312900.0,29.0227,29.0296,28.9749,29.0022,312900.0
2009-10-28 14:00:00,42.43,42.45,42.38,42.4,323400.0,28.9954,29.0091,28.9612,28.9749,323400.0
2009-10-28 14:10:00,42.4,42.43,42.33,42.34,339700.0,28.9749,28.9954,28.9271,28.9339,339700.0
2009-10-28 14:20:00,42.34,42.35,42.26,42.28,442200.0,28.9339,28.9407,28.8792,28.8929,442200.0
2009-10-28 14:30:00,42.27,42.28,42.19,42.2,773300.0,28.8861,28.8929,28.8314,28.8382,773300.0
2009-10-28 14:40:00,42.19,42.3,42.18,42.26,905600.0,28.8314,28.9066,28.8246,28.8792,905600.0
2009-10-28 14:50:00,42.26,42.35,42.26,42.27,335800.0,28.8792,28.9407,28.8792,28.8861,335800.0
2009-10-28 15:00:00,42.26,42.33,42.24,42.31,445500.0,28.8792,28.9271,28.8656,28.9134,445500.0
2009-10-28 15:10:00,42.31,42.31,42.13,42.22,912000.0,28.9134,28.9134,28.7904,28.8519,912000.0
2009-10-28 15:20:00,42.22,42.23,42.02,42.06,1406500.0,28.8519,28.8587,28.7152,28.7426,1406500.0
2009-10-28 15:30:00,42.06,42.14,42.01,42.02,921400.0,28.7426,28.7972,28.7084,28.7152,921400.0
2009-10-28 15:40:00,42.02,42.29,42.01,42.29,1773000.0,28.7152,28.8997,28.7084,28.8997,1773000.0
2009-10-28 15:50:00,42.29,42.3,42.13,42.22,3566300.0,28.8997,28.9066,28.7904,28.8519,3566300.0
2009-10-29 09:30:00,42.64,42.98,42.58,42.95,2811000.0,29.1389,29.3713,29.0979,29.3508,2811000.0
2009-10-29 09:40:00,42.94,42.94,42.66,42.79,1209600.0,29.3439,29.3439,29.1526,29.2414,1209600.0
2009-10-29 09:50:00,42.79,42.85,42.7,42.79,758800.0,29.2414,29.2824,29.1799,29.2414,758800.0
2009-10-29 10:00:00,42.79,42.97,42.73,42.95,1349700.0,29.2414,29.3644,29.2004,29.3508,1349700.0
2009-10-29 10:10:00,42.95,42.96,42.85,42.91,619700.0,29.3508,29.3576,29.2824,29.3234,619700.0
2009-10-29 10:20:00,42.91,43.03,42.85,42.85,526100.0,29.3234,29.4054,29.2824,29.2824,526100.0
2009-10-29 10:30:00,42.85,42.92,42.84,42.89,570800.0,29.2824,29.3302,29.2756,29.3097,570800.0
2009-10-29 10:40:00,42.89,42.93,42.81,42.89,574200.0,29.3097,29.3371,29.2551,29.3097,574200.0
2009-10-29 10:50:00,42.9,42.96,42.86,42.96,251300.0,29.3166,29.3576,29.2892,29.3576,251300.0
2009-10-29 11:00:00,42.96,43.05,42.95,43.0,549500.0,29.3576,29.4191,29.3508,29.3849,549500.0
2009-10-29 11:10:00,43.0,43.05,42.96,42.99,467100.0,29.3849,29.4191,29.3576,29.3781,467100.0
2009-10-29 11:20:00,43.0,43.02,42.85,42.96,1266000.0,29.3849,29.3986,29.2824,29.3576,1266000.0
2009-10-29 11:30:00,42.97,43.06,42.96,43.0,340200.0,29.3644,29.4259,29.3576,29.3849,340200.0
2009-10-29 11:40:00,43.0,43.03,42.92,43.01,558700.0,29.3849,29.4054,29.3302,29.3918,558700.0
2009-10-29 11:50:00,43.02,43.02,42.85,43.01,560200.0,29.3986,29.3986,29.2824,29.3918,560200.0
2009-10-29 12:00:00,43.0,43.08,42.99,43.07,383500.0,29.3849,29.4396,29.3781,29.4328,383500.0
2009-10-29 12:10:00,43.07,43.1,43.04,43.08,245700.0,29.4328,29.4533,29.4123,29.4396,245700.0
2009-10-29 12:20:00,43.08,43.19,43.07,43.17,399000.0,29.4396,29.5148,29.4328,29.5011,399000.0
2009-10-29 12:30:00,43.17,43.27,43.17,43.25,944500.0,29.5011,29.5694,29.5011,29.5558,944500.0
2009-10-29 12:40:00,43.24,43.32,43.21,43.29,333200.0,29.5489,29.6036,29.5284,29.5831,333200.0
2009-10-29 12:50:00,43.29,43.31,43.24,43.25,276700.0,29.5831,29.5968,29.5489,29.5558,276700.0
2009-10-29 13:00:00,43.25,43.28,43.22,43.27,328000.0,29.5558,29.5763,29.5353,29.5694,328000.0
2009-10-29 13:10:00,43.27,43.27,43.21,43.24,426800.0,29.5694,29.5694,29.5284,29.5489,426800.0
2009-10-29 13:20:00,43.24,43.3,43.2,43.22,322000.0,29.5489,29.5899,29.5216,29.5353,322000.0
2009-10-29 13:30:00,43.23,43.27,43.21,43.25,189800.0,29.5421,29.5694,29.5284,29.5558,189800.0
2009-10-29 13:40:00,43.26,43.31,43.26,43.29,374900.0,29.5626,29.5968,29.5626,29.5831,374900.0
2009-10-29 13:50:00,43.3,43.33,43.27,43.3,496200.0,29.5899,29.6104,29.5694,29.5899,496200.0
2009-10-29 14:00:00,43.29,43.34,43.26,43.26,309000.0,29.5831,29.6173,29.5626,29.5626,309000.0
2009-10-29 14:10:00,43.26,43.33,43.18,43.19,908800.0,29.5626,29.6104,29.5079,29.5148,908800.0
2009-10-29 14:20:00,43.19,43.34,43.17,43.22,269400.0,29.5148,29.6173,29.5011,29.5353,269400.0
2009-10-29 14:30:00,43.22,43.3,43.22,43.29,393800.0,29.5353,29.5899,29.5353,29.5831,393800.0
2009-10-29 14:40:00,43.28,43.35,43.26,43.3,492200.0,29.5763,29.6241,29.5626,29.5899,492200.0
2009-10-29 14:50:00,43.3,43.34,43.3,43.34,181700.0,29.5899,29.6173,29.5899,29.6173,181700.0
2009-10-29 15:00:00,43.33,43.4,43.31,43.39,476400.0,29.6104,29.6583,29.5968,29.6514,476400.0
2009-10-29 15:10:00,43.39,43.42,43.28,43.31,695200.0,29.6514,29.6719,29.5763,29.5968,695200.0
2009-10-29 15:20:00,43.3,43.31,43.24,43.27,660400.0,29.5899,29.5968,29.5489,29.5694,660400.0
2009-10-29 15:30:00,43.27,43.27,43.2,43.24,674100.0,29.5694,29.5694,29.5216,29.5489,674100.0
2009-10-29 15:40:00,43.25,43.25,43.06,43.13,1481500.0,29.5558,29.5558,29.4259,29.4738,1481500.0
2009-10-29 15:50:00,43.14,43.26,43.09,43.19,2954500.0,29.4806,29.5626,29.4464,29.5148,2954500.0
2009-10-30 09:30:00,43.06,43.1,42.87,42.89,847300.0,29.4259,29.4533,29.2961,29.3097,847300.0
2009-10-30 09:40:00,42.89,43.04,42.72,42.8,1489100.0,29.3097,29.4123,29.1936,29.2482,1489100.0
2009-10-30 09:50:00,42.8,42.81,42.59,42.66,812300.0,29.2482,29.2551,29.1047,29.1526,812300.0
2009-10-30 10:00:00,42.66,42.85,42.66,42.77,542000.0,29.1526,29.2824,29.1526,29.2277,542000.0
2009-10-30 10:10:00,42.78,42.82,42.65,42.69,334400.0,29.2346,29.2619,29.1457,29.1731,334400.0
2009-10-30 10:20:00,42.69,42.71,42.58,42.65,651300.0,29.1731,29.1867,29.0979,29.1457,651300.0
2009-10-30 10:30:00,42.64,42.64,42.49,42.52,1305100.0,29.1389,29.1389,29.0364,29.0569,1305100.0
2009-10-30 10:40:00,42.52,42.56,42.43,42.53,699900.0,29.0569,29.0842,28.9954,29.0637,699900.0
2009-10-30 10:50:00,42.53,42.6,42.53,42.59,278600.0,29.0637,29.1116,29.0637,29.1047,278600.0
2009-10-30 11:00:00,42.59,42.61,42.44,42.46,364300.0,29.1047,29.1184,29.0022,29.0159,364300.0
2009-10-30 11:10:00,42.47,42.49,42.38,42.42,372200.0,29.0227,29.0364,28.9612,28.9886,372200.0
2009-10-30 11:20:00,42.42,42.47,42.32,42.33,228500.0,28.9886,29.0227,28.9202,28.9271,228500.0
2009-10-30 11:30:00,42.33,42.4,42.13,42.19,754100.0,28.9271,28.9749,28.7904,28.8314,754100.0
2009-10-30 11:40:00,42.18,42.25,42.08,42.09,688800.0,28.8246,28.8724,28.7562,28.7631,688800.0
2009-10-30 11:50:00,42.09,42.12,41.98,42.07,807900.0,28.7631,28.7836,28.6879,28.7494,807900.0
2009-10-30 12:00:00,42.08,42.17,42.01,42.15,1009800.0,28.7562,28.8177,28.7084,28.8041,1009800.0
2009-10-30 12:10:00,42.13,42.18,42.01,42.04,344600.0,28.7904,28.8246,28.7084,28.7289,344600.0
2009-10-30 12:20:00,42.04,42.09,41.75,41.8,858900.0,28.7289,28.7631,28.5307,28.5649,858900.0
2009-10-30 12:30:00,41.8,41.95,41.76,41.93,498400.0,28.5649,28.6674,28.5375,28.6537,498400.0
2009-10-30 12:40:00,41.93,42.02,41.6,41.68,812100.0,28.6537,28.7152,28.4282,28.4829,812100.0
2009-10-30 12:50:00,41.68,41.82,41.66,41.71,743600.0,28.4829,28.5785,28.4692,28.5034,743600.0
2009-10-30 13:00:00,41.71,41.88,41.71,41.79,331600.0,28.5034,28.6195,28.5034,28.558,331600.0
2009-10-30 13:10:00,41.8,41.91,41.77,41.79,357000.0,28.5649,28.64,28.5444,28.558,357000.0
2009-10-30 13:20:00,41.78,41.78,41.67,41.71,212500.0,28.5512,28.5512,28.476,28.5034,212500.0
2009-10-30 13:30:00,41.72,41.73,41.51,41.61,610300.0,28.5102,28.517,28.3667,28.435,610300.0
2009-10-30 13:40:00,41.6,41.8,41.58,41.76,464900.0,28.4282,28.5649,28.4145,28.5375,464900.0
2009-10-30 13:50:00,41.76,41.77,41.63,41.64,393800.0,28.5375,28.5444,28.4487,28.4555,393800.0
2009-10-30 14:00:00,41.64,41.91,41.61,41.83,743700.0,28.4555,28.64,28.435,28.5854,743700.0
2009-10-30 14:10:00,41.84,41.88,41.7,41.83,484700.0,28.5922,28.6195,28.4965,28.5854,484700.0
2009-10-30 14:20:00,41.83,41.84,41.71,41.76,396800.0,28.5854,28.5922,28.5034,28.5375,396800.0
2009-10-30 14:30:00,41.76,41.76,41.57,41.69,400400.0,28.5375,28.5375,28.4077,28.4897,400400.0
2009-10-30 14:40:00,41.69,41.79,41.63,41.69,813400.0,28.4897,28.558,28.4487,28.4897,813400.0
2009-10-30 14:50:00,41.69,41.74,41.64,41.68,1525900.0,28.4897,28.5239,28.4555,28.4829,1525900.0
2009-10-30 15:00:00,41.67,41.68,41.45,41.52,1146800.0,28.476,28.4829,28.3257,28.3735,1146800.0
2009-10-30 15:10:00,41.51,41.7,41.5,41.58,693500.0,28.3667,28.4965,28.3599,28.4145,693500.0
2009-10-30 15:20:00,41.58,41.7,41.48,41.57,1039700.0,28.4145,28.4965,28.3462,28.4077,1039700.0
2009-10-30 15:30:00,41.58,41.79,41.56,41.74,1308800.0,28.4145,28.558,28.4009,28.5239,1308800.0
2009-10-30 15:40:00,41.75,41.9,41.72,41.88,1634300.0,28.5307,28.6332,28.5102,28.6195,1634300.0
2009-10-30 15:50:00,41.88,41.89,41.64,41.65,3497800.0,28.6195,28.6264,28.4555,28.4624,3497800.0
2009-11-02 09:30:00,42.64,42.86,42.58,42.58,1408700.0,29.1389,29.2892,29.0979,29.0979,1408700.0
2009-11-02 09:40:00,42.57,42.67,42.35,42.44,985900.0,29.0911,29.1594,28.9407,29.0022,985900.0
2009-11-02 09:50:00,42.45,42.78,42.44,42.68,963900.0,29.0091,29.2346,29.0022,29.1662,963900.0
2009-11-02 10:00:00,42.69,43.14,42.69,42.89,2058700.0,29.1731,29.4806,29.1731,29.3097,2058700.0
2009-11-02 10:10:00,42.89,43.08,42.85,43.06,1032300.0,29.3097,29.4396,29.2824,29.4259,1032300.0
2009-11-02 10:20:00,43.07,43.13,42.91,43.07,722100.0,29.4328,29.4738,29.3234,29.4328,722100.0
2009-11-02 10:30:00,43.07,43.23,43.04,43.22,843600.0,29.4328,29.5421,29.4123,29.5353,843600.0
2009-11-02 10:40:00,43.21,43.24,43.06,43.16,1839700.0,29.5284,29.5489,29.4259,29.4943,1839700.0
2009-11-02 10:50:00,43.16,43.23,43.01,43.03,963300.0,29.4943,29.5421,29.3918,29.4054,963300.0
2009-11-02 11:00:00,43.02,43.09,42.96,43.05,1378700.0,29.3986,29.4464,29.3576,29.4191,1378700.0
2009-11-02 11:10:00,43.06,43.17,42.97,43.08,695500.0,29.4259,29.5011,29.3644,29.4396,695500.0
2009-11-02 11:20:00,43.09,43.19,43.0,43.09,440600.0,29.4464,29.5148,29.3849,29.4464,440600.0
2009-11-02 11:30:00,43.09,43.13,43.02,43.04,949400.0,29.4464,29.4738,29.3986,29.4123,949400.0
2009-11-02 11:40:00,43.05,43.1,42.9,43.08,308900.0,29.4191,29.4533,29.3166,29.4396,308900.0
2009-11-02 11:50:00,43.08,43.13,42.99,43.05,409300.0,29.4396,29.4738,29.3781,29.4191,409300.0
2009-11-02 12:00:00,43.06,43.08,42.95,42.97,203600.0,29.4259,29.4396,29.3508,29.3644,203600.0
2009-11-02 12:10:00,42.98,42.98,42.81,42.89,318800.0,29.3713,29.3713,29.2551,29.3097,318800.0
2009-11-02 12:20:00,42.89,42.95,42.85,42.87,325400.0,29.3097,29.3508,29.2824,29.2961,325400.0
2009-11-02 12:30:00,42.86,42.9,42.71,42.74,673800.0,29.2892,29.3166,29.1867,29.2072,673800.0
2009-11-02 12:40:00,42.75,42.76,42.56,42.58,774600.0,29.2141,29.2209,29.0842,29.0979,774600.0
2009-11-02 12:50:00,42.57,42.58,42.26,42.27,1365800.0,29.0911,29.0979,28.8792,28.8861,1365800.0
2009-11-02 13:00:00,42.27,42.51,42.24,42.51,1484800.0,28.8861,29.0501,28.8656,29.0501,1484800.0
2009-11-02 13:10:00,42.51,42.55,42.38,42.5,588300.0,29.0501,29.0774,28.9612,29.0432,588300.0
2009-11-02 13:20:00,42.5,42.59,42.46,42.52,317200.0,29.0432,29.1047,29.0159,29.0569,317200.0
2009-11-02 13:30:00,42.51,42.51,42.31,42.35,573200.0,29.0501,29.0501,28.9134,28.9407,573200.0
2009-11-02 13:40:00,42.35,42.44,42.31,42.34,286700.0,28.9407,29.0022,28.9134,28.9339,286700.0
2009-11-02 13:50:00,42.33,42.34,42.19,42.21,275900.0,28.9271,28.9339,28.8314,28.8451,275900.0
2009-11-02 14:00:00,42.2,42.4,42.12,42.19,603900.0,28.8382,28.9749,28.7836,28.8314,603900.0
2009-11-02 14:10:00,42.19,42.4,42.19,42.28,414600.0,28.8314,28.9749,28.8314,28.8929,414600.0
2009-11-02 14:20:00,42.28,42.61,42.28,42.6,526300.0,28.8929,29.1184,28.8929,29.1116,526300.0
2009-11-02 14:30:00,42.6,42.61,42.5,42.54,465200.0,29.1116,29.1184,29.0432,29.0706,465200.0
2009-11-02 14:40:00,42.55,43.04,42.54,42.56,442700.0,29.0774,29.4123,29.0706,29.0842,442700.0
2009-11-02 14:50:00,42.55,42.65,42.41,42.51,532300.0,29.0774,29.1457,28.9817,29.0501,532300.0
2009-11-02 15:00:00,42.48,42.63,42.47,42.51,430100.0,29.0296,29.1321,29.0227,29.0501,430100.0
2009-11-02 15:10:00,42.51,42.59,42.37,42.4,490000.0,29.0501,29.1047,28.9544,28.9749,490000.0
2009-11-02 15:20:00,42.4,42.51,42.38,42.47,783700.0,28.9749,29.0501,28.9612,29.0227,783700.0
2009-11-02 15:30:00,42.46,42.67,42.46,42.63,736200.0,29.0159,29.1594,29.0159,29.1321,736200.0
2009-11-02 15:40:00,42.63,42.73,42.55,42.57,855300.0,29.1321,29.2004,29.0774,29.0911,855300.0
2009-11-02 15:50:00,42.58,43.06,42.58,42.73,2448300.0,29.0979,29.4259,29.0979,29.2004,2448300.0
2009-11-03 09:30:00,41.87,42.09,41.84,42.06,1430000.0,28.6127,28.7631,28.5922,28.7426,1430000.0
2009-11-03 09:40:00,42.07,42.16,42.01,42.02,798500.0,28.7494,28.8109,28.7084,28.7152,798500.0
2009-11-03 09:50:00,42.01,42.35,42.0,42.27,1115600.0,28.7084,28.9407,28.7015,28.8861,1115600.0
2009-11-03 10:00:00,42.27,42.43,42.08,42.3,1093500.0,28.8861,28.9954,28.7562,28.9066,1093500.0
2009-11-03 10:10:00,42.29,42.34,42.08,42.16,843600.0,28.8997,28.9339,28.7562,28.8109,843600.0
2009-11-03 10:20:00,42.15,42.22,42.04,42.07,427700.0,28.8041,28.8519,28.7289,28.7494,427700.0
2009-11-03 10:30:00,42.07,42.21,42.0,42.03,574700.0,28.7494,28.8451,28.7015,28.7221,574700.0
2009-11-03 10:40:00,42.04,42.33,42.04,42.31,304500.0,28.7289,28.9271,28.7289,28.9134,304500.0
2009-11-03 10:50:00,42.31,42.38,42.2,42.22,815800.0,28.9134,28.9612,28.8382,28.8519,815800.0
2009-11-03 11:00:00,42.23,42.35,42.17,42.26,379900.0,28.8587,28.9407,28.8177,28.8792,379900.0
2009-11-03 11:10:00,42.24,42.3,42.13,42.18,413400.0,28.8656,28.9066,28.7904,28.8246,413400.0
2009-11-03 11:20:00,42.17,42.22,42.06,42.13,227000.0,28.8177,28.8519,28.7426,28.7904,227000.0
2009-11-03 11:30:00,42.13,42.18,42.0,42.06,338200.0,28.7904,28.8246,28.7015,28.7426,338200.0
2009-11-03 11:40:00,42.06,42.15,42.0,42.15,302900.0,28.7426,28.8041,28.7015,28.8041,302900.0
2009-11-03 11:50:00,42.14,42.24,42.0,42.17,376800.0,28.7972,28.8656,28.7015,28.8177,376800.0
2009-11-03 12:00:00,42.17,42.24,42.12,42.23,238900.0,28.8177,28.8656,28.7836,28.8587,238900.0
2009-11-03 12:10:00,42.23,42.24,42.08,42.09,109900.0,28.8587,28.8656,28.7562,28.7631,109900.0
2009-11-03 12:20:00,42.09,42.24,42.08,42.2,164100.0,28.7631,28.8656,28.7562,28.8382,164100.0
2009-11-03 12:30:00,42.21,42.51,42.2,42.45,329600.0,28.8451,29.0501,28.8382,29.0091,329600.0
2009-11-03 12:40:00,42.46,42.49,42.35,42.4,246900.0,29.0159,29.0364,28.9407,28.9749,246900.0
2009-11-03 12:50:00,42.4,42.44,42.2,42.34,170700.0,28.9749,29.0022,28.8382,28.9339,170700.0
2009-11-03 13:00:00,42.34,42.44,42.29,42.38,274700.0,28.9339,29.0022,28.8997,28.9612,274700.0
2009-11-03 13:10:00,42.38,42.41,42.32,42.35,150800.0,28.9612,28.9817,28.9202,28.9407,150800.0
2009-11-03 13:20:00,42.34,42.4,42.2,42.35,358300.0,28.9339,28.9749,28.8382,28.9407,358300.0
2009-11-03 13:30:00,42.34,42.45,42.34,42.41,208900.0,28.9339,29.0091,28.9339,28.9817,208900.0
2009-11-03 13:40:00,42.4,42.42,42.3,42.39,140300.0,28.9749,28.9886,28.9066,28.9681,140300.0
2009-11-03 13:50:00,42.4,42.5,42.37,42.49,251000.0,28.9749,29.0432,28.9544,29.0364,251000.0
2009-11-03 14:00:00,42.5,42.63,42.5,42.63,183700.0,29.0432,29.1321,29.0432,29.1321,183700.0
2009-11-03 14:10:00,42.63,42.66,42.56,42.56,286200.0,29.1321,29.1526,29.0842,29.0842,286200.0
2009-11-03 14:20:00,42.56,42.62,42.44,42.57,415500.0,29.0842,29.1252,29.0022,29.0911,415500.0
2009-11-03 14:30:00,42.56,42.66,42.47,42.49,376400.0,29.0842,29.1526,29.0227,29.0364,376400.0
2009-11-03 14:40:00,42.5,42.54,42.44,42.5,336600.0,29.0432,29.0706,29.0022,29.0432,336600.0
2009-11-03 14:50:00,42.5,42.5,42.32,42.38,582000.0,29.0432,29.0432,28.9202,28.9612,582000.0
2009-11-03 15:00:00,42.38,42.45,42.32,42.4,327700.0,28.9612,29.0091,28.9202,28.9749,327700.0
2009-11-03 15:10:00,42.4,42.45,42.28,42.41,643600.0,28.9749,29.0091,28.8929,28.9817,643600.0
2009-11-03 15:20:00,42.41,42.45,42.37,42.44,273800.0,28.9817,29.0091,28.9544,29.0022,273800.0
2009-11-03 15:30:00,42.44,42.6,42.44,42.55,760200.0,29.0022,29.1116,29.0022,29.0774,760200.0
2009-11-03 15:40:00,42.55,42.62,42.46,42.57,915400.0,29.0774,29.1252,29.0159,29.0911,915400.0
2009-11-03 15:50:00,42.58,42.6,42.49,42.57,1002600.0,29.0979,29.1116,29.0364,29.0911,1002600.0
2009-11-04 09:30:00,43.57,43.65,43.52,43.54,1374000.0,29.7744,29.8291,29.7403,29.7539,1374000.0
2009-11-04 09:40:00,43.53,43.54,43.4,43.41,743200.0,29.7471,29.7539,29.6583,29.6651,743200.0
2009-11-04 09:50:00,43.41,43.51,43.39,43.5,648400.0,29.6651,29.7334,29.6514,29.7266,648400.0
2009-11-04 10:00:00,43.5,43.68,43.38,43.68,1322900.0,29.7266,29.8496,29.6446,29.8496,1322900.0
2009-11-04 10:10:00,43.68,43.87,43.67,43.86,1742500.0,29.8496,29.9795,29.8428,29.9726,1742500.0
2009-11-04 10:20:00,43.86,43.92,43.8,43.86,1497100.0,29.9726,30.0136,29.9316,29.9726,1497100.0
2009-11-04 10:30:00,43.88,43.98,43.78,43.8,1157100.0,29.9863,30.0546,29.9179,29.9316,1157100.0
2009-11-04 10:40:00,43.8,43.89,43.75,43.89,870300.0,29.9316,29.9931,29.8974,29.9931,870300.0
2009-11-04 10:50:00,43.89,43.91,43.82,43.87,419800.0,29.9931,30.0068,29.9453,29.9795,419800.0
2009-11-04 11:00:00,43.87,43.88,43.77,43.77,345600.0,29.9795,29.9863,29.9111,29.9111,345600.0
2009-11-04 11:10:00,43.78,43.85,43.74,43.75,368300.0,29.9179,29.9658,29.8906,29.8974,368300.0
2009-11-04 11:20:00,43.74,43.8,43.7,43.76,177900.0,29.8906,29.9316,29.8633,29.9043,177900.0
2009-11-04 11:30:00,43.75,43.77,43.67,43.75,351400.0,29.8974,29.9111,29.8428,29.8974,351400.0
2009-11-04 11:40:00,43.76,43.77,43.71,43.74,540200.0,29.9043,29.9111,29.8701,29.8906,540200.0
2009-11-04 11:50:00,43.75,43.81,43.71,43.72,298400.0,29.8974,29.9384,29.8701,29.8769,298400.0
2009-11-04 12:00:00,43.73,43.77,43.65,43.68,394000.0,29.8838,29.9111,29.8291,29.8496,394000.0
2009-11-04 12:10:00,43.67,43.67,43.57,43.63,225600.0,29.8428,29.8428,29.7744,29.8154,225600.0
2009-11-04 12:20:00,43.63,43.72,43.63,43.69,81600.0,29.8154,29.8769,29.8154,29.8564,81600.0
2009-11-04 12:30:00,43.69,43.72,43.66,43.71,412700.0,29.8564,29.8769,29.8359,29.8701,412700.0
2009-11-04 12:40:00,43.72,43.72,43.66,43.67,166800.0,29.8769,29.8769,29.8359,29.8428,166800.0
2009-11-04 12:50:00,43.67,43.69,43.62,43.64,268300.0,29.8428,29.8564,29.8086,29.8223,268300.0
2009-11-04 13:00:00,43.65,43.67,43.61,43.61,75400.0,29.8291,29.8428,29.8018,29.8018,75400.0
2009-11-04 13:10:00,43.62,43.65,43.57,43.6,156700.0,29.8086,29.8291,29.7744,29.7949,156700.0
2009-11-04 13:20:00,43.6,43.6,43.5,43.56,478200.0,29.7949,29.7949,29.7266,29.7676,478200.0
2009-11-04 13:30:00,43.56,43.65,43.53,43.63,277400.0,29.7676,29.8291,29.7471,29.8154,277400.0
2009-11-04 13:40:00,43.64,43.64,43.59,43.59,146600.0,29.8223,29.8223,29.7881,29.7881,146600.0
2009-11-04 13:50:00,43.6,43.64,43.56,43.61,157100.0,29.7949,29.8223,29.7676,29.8018,157100.0
2009-11-04 14:00:00,43.61,43.64,43.58,43.63,341900.0,29.8018,29.8223,29.7813,29.8154,341900.0
2009-11-04 14:10:00,43.63,43.81,43.45,43.45,452700.0,29.8154,29.9384,29.6924,29.6924,452700.0
2009-11-04 14:20:00,43.45,43.78,43.37,43.39,1170500.0,29.6924,29.9179,29.6378,29.6514,1170500.0
2009-11-04 14:30:00,43.39,43.8,43.37,43.72,883100.0,29.6514,29.9316,29.6378,29.8769,883100.0
2009-11-04 14:40:00,43.72,43.9,43.68,43.82,1096300.0,29.8769,30.0,29.8496,29.9453,1096300.0
2009-11-04 14:50:00,43.83,43.87,43.69,43.74,551800.0,29.9521,29.9795,29.8564,29.8906,551800.0
2009-11-04 15:00:00,43.74,43.76,43.61,43.69,331500.0,29.8906,29.9043,29.8018,29.8564,331500.0
2009-11-04 15:10:00,43.68,43.76,43.56,43.69,437700.0,29.8496,29.9043,29.7676,29.8564,437700.0
2009-11-04 15:20:00,43.7,43.74,43.61,43.64,308800.0,29.8633,29.8906,29.8018,29.8223,308800.0
2009-11-04 15:30:00,43.64,43.65,43.3,43.35,684200.0,29.8223,29.8291,29.5899,29.6241,684200.0
2009-11-04 15:40:00,43.34,43.36,43.13,43.17,1147000.0,29.6173,29.6309,29.4738,29.5011,1147000.0
2009-11-04 15:50:00,43.17,43.26,43.07,43.23,2685700.0,29.5011,29.5626,29.4328,29.5421,2685700.0
2009-11-05 09:30:00,43.68,43.79,43.65,43.73,758900.0,29.8496,29.9248,29.8291,29.8838,758900.0
2009-11-05 09:40:00,43.73,43.93,43.64,43.88,592200.0,29.8838,30.0205,29.8223,29.9863,592200.0
2009-11-05 09:50:00,43.89,43.97,43.84,43.93,550300.0,29.9931,30.0478,29.959,30.0205,550300.0
2009-11-05 10:00:00,43.93,44.04,43.89,43.94,718400.0,30.0205,30.0956,29.9931,30.0273,718400.0
2009-11-05 10:10:00,43.94,43.95,43.75,43.84,563400.0,30.0273,30.0341,29.8974,29.959,563400.0
2009-11-05 10:20:00,43.84,43.94,43.8,43.86,323300.0,29.959,30.0273,29.9316,29.9726,323300.0
2009-11-05 10:30:00,43.87,44.11,43.87,44.11,397400.0,29.9795,30.1435,29.9795,30.1435,397400.0
2009-11-05 10:40:00,44.1,44.15,44.05,44.09,359300.0,30.1366,30.1708,30.1025,30.1298,359300.0
2009-11-05 10:50:00,44.09,44.11,44.02,44.09,238600.0,30.1298,30.1435,30.082,30.1298,238600.0
2009-11-05 11:00:00,44.09,44.12,44.06,44.09,258700.0,30.1298,30.1503,30.1093,30.1298,258700.0
2009-11-05 11:10:00,44.1,44.12,43.98,44.01,621800.0,30.1366,30.1503,30.0546,30.0751,621800.0
2009-11-05 11:20:00,44.0,44.03,43.97,44.02,278700.0,30.0683,30.0888,30.0478,30.082,278700.0
2009-11-05 11:30:00,44.03,44.04,43.99,44.02,111300.0,30.0888,30.0956,30.0615,30.082,111300.0
2009-11-05 11:40:00,44.03,44.03,43.86,43.89,297500.0,30.0888,30.0888,29.9726,29.9931,297500.0
2009-11-05 11:50:00,43.9,43.93,43.82,43.85,194000.0,30.0,30.0205,29.9453,29.9658,194000.0
2009-11-05 12:00:00,43.86,43.91,43.67,43.87,244100.0,29.9726,30.0068,29.8428,29.9795,244100.0
2009-11-05 12:10:00,43.86,43.93,43.81,43.92,170600.0,29.9726,30.0205,29.9384,30.0136,170600.0
2009-11-05 12:20:00,43.92,43.95,43.86,43.93,145200.0,30.0136,30.0341,29.9726,30.0205,145200.0
2009-11-05 12:30:00,43.93,44.0,43.9,43.98,136400.0,30.0205,30.0683,30.0,30.0546,136400.0
2009-11-05 12:40:00,43.99,44.05,43.95,44.03,135100.0,30.0615,30.1025,30.0341,30.0888,135100.0
2009-11-05 12:50:00,44.02,44.03,43.93,44.01,234000.0,30.082,30.0888,30.0205,30.0751,234000.0
2009-11-05 13:00:00,44.01,44.03,43.85,43.96,315200.0,30.0751,30.0888,29.9658,30.041,315200.0
2009-11-05 13:10:00,43.96,44.01,43.93,44.01,181800.0,30.041,30.0751,30.0205,30.0751,181800.0
2009-11-05 13:20:00,44.01,44.01,43.94,43.96,117300.0,30.0751,30.0751,30.0273,30.041,117300.0
2009-11-05 13:30:00,43.96,44.0,43.92,43.96,156400.0,30.041,30.0683,30.0136,30.041,156400.0
2009-11-05 13:40:00,43.96,44.08,43.95,44.05,170400.0,30.041,30.123,30.0341,30.1025,170400.0
2009-11-05 13:50:00,44.05,44.05,43.95,43.97,401300.0,30.1025,30.1025,30.0341,30.0478,401300.0
2009-11-05 14:00:00,43.96,44.01,43.92,43.95,207100.0,30.041,30.0751,30.0136,30.0341,207100.0
2009-11-05 14:10:00,43.94,44.07,43.93,44.04,601000.0,30.0273,30.1161,30.0205,30.0956,601000.0
2009-11-05 14:20:00,44.04,44.09,44.0,44.07,398200.0,30.0956,30.1298,30.0683,30.1161,398200.0
2009-11-05 14:30:00,44.07,44.12,44.02,44.04,496900.0,30.1161,30.1503,30.082,30.0956,496900.0
2009-11-05 14:40:00,44.03,44.11,44.03,44.08,177100.0,30.0888,30.1435,30.0888,30.123,177100.0
2009-11-05 14:50:00,44.08,44.15,44.08,44.13,226400.0,30.123,30.1708,30.123,30.1571,226400.0
2009-11-05 15:00:00,44.12,44.15,44.06,44.09,342200.0,30.1503,30.1708,30.1093,30.1298,342200.0
2009-11-05 15:10:00,44.09,44.13,44.03,44.12,573900.0,30.1298,30.1571,30.0888,30.1503,573900.0
2009-11-05 15:20:00,44.12,44.12,44.03,44.04,316600.0,30.1503,30.1503,30.0888,30.0956,316600.0
2009-11-05 15:30:00,44.05,44.06,43.97,43.99,840900.0,30.1025,30.1093,30.0478,30.0615,840900.0
2009-11-05 15:40:00,43.99,44.04,43.91,43.94,935200.0,30.0615,30.0956,30.0068,30.0273,935200.0
2009-11-05 15:50:00,43.94,44.2,43.94,44.19,2454100.0,30.0273,30.205,30.0273,30.1981,2454100.0
2009-11-06 09:30:00,43.84,44.0,43.7,43.99,872900.0,29.959,30.0683,29.8633,30.0615,872900.0
2009-11-06 09:40:00,44.0,44.31,43.99,44.27,913600.0,30.0683,30.2801,30.0615,30.2528,913600.0
2009-11-06 09:50:00,44.27,44.4,44.22,44.37,807400.0,30.2528,30.3416,30.2186,30.3211,807400.0
2009-11-06 10:00:00,44.39,44.45,44.3,44.36,515700.0,30.3348,30.3758,30.2733,30.3143,515700.0
2009-11-06 10:10:00,44.36,44.38,44.28,44.32,387600.0,30.3143,30.328,30.2596,30.287,387600.0
2009-11-06 10:20:00,44.31,44.31,44.08,44.09,600300.0,30.2801,30.2801,30.123,30.1298,600300.0
2009-11-06 10:30:00,44.08,44.12,44.01,44.09,784900.0,30.123,30.1503,30.0751,30.1298,784900.0
2009-11-06 10:40:00,44.1,44.12,43.95,44.09,446900.0,30.1366,30.1503,30.0341,30.1298,446900.0
2009-11-06 10:50:00,44.09,44.23,44.02,44.18,559300.0,30.1298,30.2255,30.082,30.1913,559300.0
2009-11-06 11:00:00,44.18,44.26,44.12,44.25,396400.0,30.1913,30.246,30.1503,30.2391,396400.0
2009-11-06 11:10:00,44.24,44.24,44.15,44.18,311200.0,30.2323,30.2323,30.1708,30.1913,311200.0
2009-11-06 11:20:00,44.18,44.19,44.05,44.19,271900.0,30.1913,30.1981,30.1025,30.1981,271900.0
2009-11-06 11:30:00,44.19,44.25,44.11,44.17,286000.0,30.1981,30.2391,30.1435,30.1845,286000.0
2009-11-06 11:40:00,44.17,44.28,44.17,44.18,182700.0,30.1845,30.2596,30.1845,30.1913,182700.0
2009-11-06 11:50:00,44.18,44.26,44.16,44.16,164000.0,30.1913,30.246,30.1776,30.1776,164000.0
2009-11-06 12:00:00,44.16,44.23,44.16,44.21,57100.0,30.1776,30.2255,30.1776,30.2118,57100.0
2009-11-06 12:10:00,44.22,44.32,44.22,44.26,184800.0,30.2186,30.287,30.2186,30.246,184800.0
2009-11-06 12:20:00,44.25,44.32,44.25,44.26,145900.0,30.2391,30.287,30.2391,30.246,145900.0
2009-11-06 12:30:00,44.26,44.28,44.19,44.25,320100.0,30.246,30.2596,30.1981,30.2391,320100.0
2009-11-06 12:40:00,44.25,44.25,44.1,44.11,481400.0,30.2391,30.2391,30.1366,30.1435,481400.0
2009-11-06 12:50:00,44.11,44.17,44.09,44.13,153200.0,30.1435,30.1845,30.1298,30.1571,153200.0
2009-11-06 13:00:00,44.12,44.12,44.01,44.09,355900.0,30.1503,30.1503,30.0751,30.1298,355900.0
2009-11-06 13:10:00,44.08,44.18,44.07,44.18,92900.0,30.123,30.1913,30.1161,30.1913,92900.0
2009-11-06 13:20:00,44.18,44.2,44.13,44.19,292700.0,30.1913,30.205,30.1571,30.1981,292700.0
2009-11-06 13:30:00,44.18,44.26,44.16,44.17,106500.0,30.1913,30.246,30.1776,30.1845,106500.0
2009-11-06 13:40:00,44.17,44.2,44.1,44.14,118200.0,30.1845,30.205,30.1366,30.164,118200.0
2009-11-06 13:50:00,44.14,44.15,44.08,44.13,132900.0,30.164,30.1708,30.123,30.1571,132900.0
2009-11-06 14:00:00,44.14,44.17,44.07,44.11,302000.0,30.164,30.1845,30.1161,30.1435,302000.0
2009-11-06 14:10:00,44.11,44.13,44.08,44.09,44500.0,30.1435,30.1571,30.123,30.1298,44500.0
2009-11-06 14:20:00,44.08,44.19,44.08,44.14,79500.0,30.123,30.1981,30.123,30.164,79500.0
2009-11-06 14:30:00,44.13,44.18,44.11,44.16,69600.0,30.1571,30.1913,30.1435,30.1776,69600.0
2009-11-06 14:40:00,44.16,44.19,44.1,44.13,164100.0,30.1776,30.1981,30.1366,30.1571,164100.0
2009-11-06 14:50:00,44.13,44.16,44.07,44.09,208900.0,30.1571,30.1776,30.1161,30.1298,208900.0
2009-11-06 15:00:00,44.1,44.1,44.01,44.04,366000.0,30.1366,30.1366,30.0751,30.0956,366000.0
2009-11-06 15:10:00,44.03,44.08,44.0,44.08,267900.0,30.0888,30.123,30.0683,30.123,267900.0
2009-11-06 15:20:00,44.08,44.13,44.02,44.12,303100.0,30.123,30.1571,30.082,30.1503,303100.0
2009-11-06 15:30:00,44.12,44.13,44.08,44.1,130900.0,30.1503,30.1571,30.123,30.1366,130900.0
2009-11-06 15:40:00,44.1,44.1,44.1,44.1,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2009-11-06 15:50:00,44.1,44.1,44.1,44.1,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2009-11-09 09:30:00,45.08,45.26,45.06,45.26,1440800.0,30.8063,30.9293,30.7927,30.9293,1440800.0
2009-11-09 09:40:00,45.26,45.33,45.22,45.3,1527800.0,30.9293,30.9772,30.902,30.9567,1527800.0
2009-11-09 09:50:00,45.31,45.37,45.26,45.31,887300.0,30.9635,31.0045,30.9293,30.9635,887300.0
2009-11-09 10:00:00,45.31,45.53,45.31,45.53,1061800.0,30.9635,31.1138,30.9635,31.1138,1061800.0
2009-11-09 10:10:00,45.53,45.55,45.42,45.47,1001700.0,31.1138,31.1275,31.0387,31.0728,1001700.0
2009-11-09 10:20:00,45.47,45.5,45.37,45.38,700100.0,31.0728,31.0933,31.0045,31.0113,700100.0
2009-11-09 10:30:00,45.37,45.39,45.34,45.38,503600.0,31.0045,31.0182,30.984,31.0113,503600.0
2009-11-09 10:40:00,45.38,45.42,45.35,45.37,367100.0,31.0113,31.0387,30.9908,31.0045,367100.0
2009-11-09 10:50:00,45.36,45.42,45.31,45.38,585600.0,30.9977,31.0387,30.9635,31.0113,585600.0
2009-11-09 11:00:00,45.38,45.41,45.33,45.4,213000.0,31.0113,31.0318,30.9772,31.025,213000.0
2009-11-09 11:10:00,45.39,45.49,45.38,45.45,319200.0,31.0182,31.0865,31.0113,31.0592,319200.0
2009-11-09 11:20:00,45.45,45.56,45.44,45.54,781000.0,31.0592,31.1343,31.0523,31.1207,781000.0
2009-11-09 11:30:00,45.55,45.58,45.52,45.56,260000.0,31.1275,31.148,31.107,31.1343,260000.0
2009-11-09 11:40:00,45.56,45.6,45.53,45.59,253800.0,31.1343,31.1617,31.1138,31.1548,253800.0
2009-11-09 11:50:00,45.59,45.6,45.53,45.55,181300.0,31.1548,31.1617,31.1138,31.1275,181300.0
2009-11-09 12:00:00,45.54,45.6,45.53,45.56,211700.0,31.1207,31.1617,31.1138,31.1343,211700.0
2009-11-09 12:10:00,45.56,45.6,45.56,45.6,193300.0,31.1343,31.1617,31.1343,31.1617,193300.0
2009-11-09 12:20:00,45.59,45.61,45.56,45.57,139800.0,31.1548,31.1685,31.1343,31.1412,139800.0
2009-11-09 12:30:00,45.57,45.58,45.54,45.56,72900.0,31.1412,31.148,31.1207,31.1343,72900.0
2009-11-09 12:40:00,45.56,45.59,45.52,45.54,202500.0,31.1343,31.1548,31.107,31.1207,202500.0
2009-11-09 12:50:00,45.54,45.58,45.51,45.58,101900.0,31.1207,31.148,31.1002,31.148,101900.0
2009-11-09 13:00:00,45.59,45.6,45.56,45.57,115700.0,31.1548,31.1617,31.1343,31.1412,115700.0
2009-11-09 13:10:00,45.57,45.59,45.52,45.55,116800.0,31.1412,31.1548,31.107,31.1275,116800.0
2009-11-09 13:20:00,45.54,45.56,45.5,45.54,154700.0,31.1207,31.1343,31.0933,31.1207,154700.0
2009-11-09 13:30:00,45.54,45.6,45.53,45.6,155100.0,31.1207,31.1617,31.1138,31.1617,155100.0
2009-11-09 13:40:00,45.6,45.63,45.54,45.57,626200.0,31.1617,31.1822,31.1207,31.1412,626200.0
2009-11-09 13:50:00,45.58,45.62,45.53,45.62,424300.0,31.148,31.1753,31.1138,31.1753,424300.0
2009-11-09 14:00:00,45.62,45.69,45.61,45.65,773400.0,31.1753,31.2232,31.1685,31.1959,773400.0
2009-11-09 14:10:00,45.66,45.68,45.6,45.62,194900.0,31.2027,31.2164,31.1617,31.1753,194900.0
2009-11-09 14:20:00,45.62,45.65,45.6,45.64,202700.0,31.1753,31.1959,31.1617,31.189,202700.0
2009-11-09 14:30:00,45.63,45.68,45.62,45.67,284900.0,31.1822,31.2164,31.1753,31.2095,284900.0
2009-11-09 14:40:00,45.67,45.75,45.6,45.74,480900.0,31.2095,31.2642,31.1617,31.2574,480900.0
2009-11-09 14:50:00,45.75,45.76,45.7,45.74,706500.0,31.2642,31.271,31.23,31.2574,706500.0
2009-11-09 15:00:00,45.73,45.74,45.67,45.68,263200.0,31.2505,31.2574,31.2095,31.2164,263200.0
2009-11-09 15:10:00,45.68,45.71,45.65,45.67,492700.0,31.2164,31.2369,31.1959,31.2095,492700.0
2009-11-09 15:20:00,45.67,45.68,45.63,45.64,612800.0,31.2095,31.2164,31.1822,31.189,612800.0
2009-11-09 15:30:00,45.64,45.65,45.58,45.6,957300.0,31.189,31.1959,31.148,31.1617,957300.0
2009-11-09 15:40:00,45.6,45.64,45.6,45.62,794200.0,31.1617,31.189,31.1617,31.1753,794200.0
2009-11-09 15:50:00,45.62,45.78,45.61,45.73,2860100.0,31.1753,31.2847,31.1685,31.2505,2860100.0
2009-11-10 09:30:00,45.14,45.32,45.14,45.3,767800.0,30.8473,30.9703,30.8473,30.9567,767800.0
2009-11-10 09:40:00,45.29,45.37,45.23,45.34,510100.0,30.9498,31.0045,30.9088,30.984,510100.0
2009-11-10 09:50:00,45.34,45.42,45.33,45.36,428200.0,30.984,31.0387,30.9772,30.9977,428200.0
2009-11-10 10:00:00,45.36,45.38,45.3,45.34,721300.0,30.9977,31.0113,30.9567,30.984,721300.0
2009-11-10 10:10:00,45.34,45.43,45.32,45.39,414800.0,30.984,31.0455,30.9703,31.0182,414800.0
2009-11-10 10:20:00,45.39,45.44,45.38,45.42,308200.0,31.0182,31.0523,31.0113,31.0387,308200.0
2009-11-10 10:30:00,45.43,45.47,45.35,45.36,358500.0,31.0455,31.0728,30.9908,30.9977,358500.0
2009-11-10 10:40:00,45.36,45.41,45.27,45.3,269000.0,30.9977,31.0318,30.9362,30.9567,269000.0
2009-11-10 10:50:00,45.3,45.31,45.17,45.18,305000.0,30.9567,30.9635,30.8678,30.8747,305000.0
2009-11-10 11:00:00,45.18,45.24,45.12,45.16,286100.0,30.8747,30.9157,30.8337,30.861,286100.0
2009-11-10 11:10:00,45.16,45.2,45.1,45.13,256000.0,30.861,30.8883,30.82,30.8405,256000.0
2009-11-10 11:20:00,45.14,45.21,45.13,45.19,227700.0,30.8473,30.8952,30.8405,30.8815,227700.0
2009-11-10 11:30:00,45.18,45.24,45.09,45.22,635100.0,30.8747,30.9157,30.8132,30.902,635100.0
2009-11-10 11:40:00,45.22,45.27,45.17,45.27,203000.0,30.902,30.9362,30.8678,30.9362,203000.0
2009-11-10 11:50:00,45.27,45.28,45.18,45.18,133100.0,30.9362,30.943,30.8747,30.8747,133100.0
2009-11-10 12:00:00,45.18,45.19,45.13,45.18,195900.0,30.8747,30.8815,30.8405,30.8747,195900.0
2009-11-10 12:10:00,45.18,45.21,45.15,45.2,195900.0,30.8747,30.8952,30.8542,30.8883,195900.0
2009-11-10 12:20:00,45.2,45.2,45.03,45.03,433800.0,30.8883,30.8883,30.7722,30.7722,433800.0
2009-11-10 12:30:00,45.02,45.1,45.0,45.09,362200.0,30.7653,30.82,30.7517,30.8132,362200.0
2009-11-10 12:40:00,45.1,45.14,45.1,45.13,269400.0,30.82,30.8473,30.82,30.8405,269400.0
2009-11-10 12:50:00,45.13,45.24,45.12,45.23,174300.0,30.8405,30.9157,30.8337,30.9088,174300.0
2009-11-10 13:00:00,45.24,45.25,45.19,45.22,171200.0,30.9157,30.9225,30.8815,30.902,171200.0
2009-11-10 13:10:00,45.21,45.24,45.12,45.22,309400.0,30.8952,30.9157,30.8337,30.902,309400.0
2009-11-10 13:20:00,45.21,45.21,45.16,45.17,118000.0,30.8952,30.8952,30.861,30.8678,118000.0
2009-11-10 13:30:00,45.18,45.24,45.16,45.19,97600.0,30.8747,30.9157,30.861,30.8815,97600.0
2009-11-10 13:40:00,45.19,45.19,45.13,45.16,125400.0,30.8815,30.8815,30.8405,30.861,125400.0
2009-11-10 13:50:00,45.17,45.26,45.17,45.24,244900.0,30.8678,30.9293,30.8678,30.9157,244900.0
2009-11-10 14:00:00,45.24,45.33,45.2,45.32,505100.0,30.9157,30.9772,30.8883,30.9703,505100.0
2009-11-10 14:10:00,45.32,45.33,45.26,45.26,228500.0,30.9703,30.9772,30.9293,30.9293,228500.0
2009-11-10 14:20:00,45.27,45.34,45.26,45.33,168300.0,30.9362,30.984,30.9293,30.9772,168300.0
2009-11-10 14:30:00,45.33,45.39,45.32,45.36,167600.0,30.9772,31.0182,30.9703,30.9977,167600.0
2009-11-10 14:40:00,45.36,45.38,45.33,45.36,246700.0,30.9977,31.0113,30.9772,30.9977,246700.0
2009-11-10 14:50:00,45.36,45.4,45.33,45.37,293500.0,30.9977,31.025,30.9772,31.0045,293500.0
2009-11-10 15:00:00,45.36,45.37,45.31,45.32,233000.0,30.9977,31.0045,30.9635,30.9703,233000.0
2009-11-10 15:10:00,45.32,45.43,45.32,45.4,425800.0,30.9703,31.0455,30.9703,31.025,425800.0
2009-11-10 15:20:00,45.39,45.43,45.37,45.4,408100.0,31.0182,31.0455,31.0045,31.025,408100.0
2009-11-10 15:30:00,45.4,45.42,45.36,45.39,482600.0,31.025,31.0387,30.9977,31.0182,482600.0
2009-11-10 15:40:00,45.4,45.41,45.31,45.32,490400.0,31.025,31.0318,30.9635,30.9703,490400.0
2009-11-10 15:50:00,45.31,45.4,45.25,45.37,1878300.0,30.9635,31.025,30.9225,31.0045,1878300.0
2009-11-11 09:30:00,45.61,45.69,45.54,45.65,1177700.0,31.1685,31.2232,31.1207,31.1959,1177700.0
2009-11-11 09:40:00,45.65,45.66,45.51,45.57,529000.0,31.1959,31.2027,31.1002,31.1412,529000.0
2009-11-11 09:50:00,45.58,45.65,45.53,45.6,553900.0,31.148,31.1959,31.1138,31.1617,553900.0
2009-11-11 10:00:00,45.59,45.7,45.59,45.65,933900.0,31.1548,31.23,31.1548,31.1959,933900.0
2009-11-11 10:10:00,45.65,45.74,45.65,45.7,625100.0,31.1959,31.2574,31.1959,31.23,625100.0
2009-11-11 10:20:00,45.7,45.79,45.69,45.75,819100.0,31.23,31.2915,31.2232,31.2642,819100.0
2009-11-11 10:30:00,45.75,45.76,45.67,45.7,458600.0,31.2642,31.271,31.2095,31.23,458600.0
2009-11-11 10:40:00,45.69,45.74,45.5,45.5,833400.0,31.2232,31.2574,31.0933,31.0933,833400.0
2009-11-11 10:50:00,45.51,45.52,45.39,45.49,961800.0,31.1002,31.107,31.0182,31.0865,961800.0
2009-11-11 11:00:00,45.48,45.53,45.35,45.36,600600.0,31.0797,31.1138,30.9908,30.9977,600600.0
2009-11-11 11:10:00,45.35,45.49,45.33,45.49,501100.0,30.9908,31.0865,30.9772,31.0865,501100.0
2009-11-11 11:20:00,45.49,45.52,45.41,45.48,259500.0,31.0865,31.107,31.0318,31.0797,259500.0
2009-11-11 11:30:00,45.47,45.56,45.44,45.54,320200.0,31.0728,31.1343,31.0523,31.1207,320200.0
2009-11-11 11:40:00,45.53,45.56,45.49,45.49,183500.0,31.1138,31.1343,31.0865,31.0865,183500.0
2009-11-11 11:50:00,45.49,45.49,45.3,45.39,500400.0,31.0865,31.0865,30.9567,31.0182,500400.0
2009-11-11 12:00:00,45.38,45.43,45.33,45.38,239900.0,31.0113,31.0455,30.9772,31.0113,239900.0
2009-11-11 12:10:00,45.39,45.42,45.35,45.38,224200.0,31.0182,31.0387,30.9908,31.0113,224200.0
2009-11-11 12:20:00,45.37,45.42,45.36,45.42,73900.0,31.0045,31.0387,30.9977,31.0387,73900.0
2009-11-11 12:30:00,45.42,45.52,45.42,45.46,256800.0,31.0387,31.107,31.0387,31.066,256800.0
2009-11-11 12:40:00,45.47,45.53,45.43,45.46,283500.0,31.0728,31.1138,31.0455,31.066,283500.0
2009-11-11 12:50:00,45.46,45.5,45.4,45.4,155000.0,31.066,31.0933,31.025,31.025,155000.0
2009-11-11 13:00:00,45.4,45.53,45.39,45.46,283100.0,31.025,31.1138,31.0182,31.066,283100.0
2009-11-11 13:10:00,45.46,45.48,45.38,45.46,208800.0,31.066,31.0797,31.0113,31.066,208800.0
2009-11-11 13:20:00,45.45,45.5,45.3,45.43,215100.0,31.0592,31.0933,30.9567,31.0455,215100.0
2009-11-11 13:30:00,45.42,45.47,45.41,45.42,586300.0,31.0387,31.0728,31.0318,31.0387,586300.0
2009-11-11 13:40:00,45.44,45.44,45.32,45.34,442700.0,31.0523,31.0523,30.9703,30.984,442700.0
2009-11-11 13:50:00,45.33,45.39,45.3,45.36,208700.0,30.9772,31.0182,30.9567,30.9977,208700.0
2009-11-11 14:00:00,45.36,45.46,45.35,45.43,157300.0,30.9977,31.066,30.9908,31.0455,157300.0
2009-11-11 14:10:00,45.42,45.48,45.4,45.46,324300.0,31.0387,31.0797,31.025,31.066,324300.0
2009-11-11 14:20:00,45.45,45.48,45.4,45.44,174700.0,31.0592,31.0797,31.025,31.0523,174700.0
2009-11-11 14:30:00,45.45,45.51,45.44,45.47,286000.0,31.0592,31.1002,31.0523,31.0728,286000.0
2009-11-11 14:40:00,45.47,45.49,45.41,45.49,128200.0,31.0728,31.0865,31.0318,31.0865,128200.0
2009-11-11 14:50:00,45.49,45.54,45.47,45.49,159700.0,31.0865,31.1207,31.0728,31.0865,159700.0
2009-11-11 15:00:00,45.48,45.55,45.47,45.47,385300.0,31.0797,31.1275,31.0728,31.0728,385300.0
2009-11-11 15:10:00,45.47,45.48,45.38,45.45,186200.0,31.0728,31.0797,31.0113,31.0592,186200.0
2009-11-11 15:20:00,45.46,45.48,45.42,45.45,174400.0,31.066,31.0797,31.0387,31.0592,174400.0
2009-11-11 15:30:00,45.45,45.51,45.43,45.48,288400.0,31.0592,31.1002,31.0455,31.0797,288400.0
2009-11-11 15:40:00,45.48,45.5,45.4,45.48,754700.0,31.0797,31.0933,31.025,31.0797,754700.0
2009-11-11 15:50:00,45.49,45.49,45.42,45.45,975200.0,31.0865,31.0865,31.0387,31.0592,975200.0
2009-11-12 09:30:00,45.17,45.23,45.01,45.06,766400.0,30.8678,30.9088,30.7585,30.7927,766400.0
2009-11-12 09:40:00,45.05,45.18,45.0,45.14,585000.0,30.7858,30.8747,30.7517,30.8473,585000.0
2009-11-12 09:50:00,45.15,45.37,45.12,45.31,364500.0,30.8542,31.0045,30.8337,30.9635,364500.0
2009-11-12 10:00:00,45.31,45.39,45.21,45.22,388100.0,30.9635,31.0182,30.8952,30.902,388100.0
2009-11-12 10:10:00,45.22,45.23,45.05,45.07,580200.0,30.902,30.9088,30.7858,30.7995,580200.0
2009-11-12 10:20:00,45.07,45.22,45.06,45.19,352500.0,30.7995,30.902,30.7927,30.8815,352500.0
2009-11-12 10:30:00,45.18,45.23,45.12,45.16,371200.0,30.8747,30.9088,30.8337,30.861,371200.0
2009-11-12 10:40:00,45.16,45.25,45.12,45.18,657100.0,30.861,30.9225,30.8337,30.8747,657100.0
2009-11-12 10:50:00,45.19,45.25,45.03,45.1,415500.0,30.8815,30.9225,30.7722,30.82,415500.0
2009-11-12 11:00:00,45.09,45.11,44.96,44.98,371200.0,30.8132,30.8268,30.7243,30.738,371200.0
2009-11-12 11:10:00,44.99,45.01,44.81,44.88,1140700.0,30.7448,30.7585,30.6218,30.6697,1140700.0
2009-11-12 11:20:00,44.88,44.89,44.79,44.85,474400.0,30.6697,30.6765,30.6082,30.6492,474400.0
2009-11-12 11:30:00,44.84,44.84,44.73,44.79,388400.0,30.6423,30.6423,30.5671,30.6082,388400.0
2009-11-12 11:40:00,44.78,44.85,44.76,44.82,353700.0,30.6013,30.6492,30.5877,30.6287,353700.0
2009-11-12 11:50:00,44.82,44.85,44.77,44.82,647600.0,30.6287,30.6492,30.5945,30.6287,647600.0
2009-11-12 12:00:00,44.81,44.9,44.8,44.89,283500.0,30.6218,30.6833,30.615,30.6765,283500.0
2009-11-12 12:10:00,44.89,44.9,44.86,44.87,130900.0,30.6765,30.6833,30.656,30.6628,130900.0
2009-11-12 12:20:00,44.87,44.89,44.83,44.84,229700.0,30.6628,30.6765,30.6355,30.6423,229700.0
2009-11-12 12:30:00,44.84,44.84,44.75,44.81,160100.0,30.6423,30.6423,30.5808,30.6218,160100.0
2009-11-12 12:40:00,44.8,45.35,44.79,44.83,106200.0,30.615,30.9908,30.6082,30.6355,106200.0
2009-11-12 12:50:00,44.82,44.89,44.77,44.79,211200.0,30.6287,30.6765,30.5945,30.6082,211200.0
2009-11-12 13:00:00,44.78,44.81,44.68,44.69,423300.0,30.6013,30.6218,30.533,30.5398,423300.0
2009-11-12 13:10:00,44.7,44.79,44.68,44.77,323100.0,30.5466,30.6082,30.533,30.5945,323100.0
2009-11-12 13:20:00,44.77,44.77,44.71,44.75,132400.0,30.5945,30.5945,30.5535,30.5808,132400.0
2009-11-12 13:30:00,44.75,44.81,44.74,44.78,156800.0,30.5808,30.6218,30.574,30.6013,156800.0
2009-11-12 13:40:00,44.77,44.85,44.74,44.82,317300.0,30.5945,30.6492,30.574,30.6287,317300.0
2009-11-12 13:50:00,44.83,44.83,44.75,44.8,167000.0,30.6355,30.6355,30.5808,30.615,167000.0
2009-11-12 14:00:00,44.8,44.85,44.77,44.84,303800.0,30.615,30.6492,30.5945,30.6423,303800.0
2009-11-12 14:10:00,44.84,44.9,44.79,44.79,348500.0,30.6423,30.6833,30.6082,30.6082,348500.0
2009-11-12 14:20:00,44.81,44.85,44.77,44.84,302000.0,30.6218,30.6492,30.5945,30.6423,302000.0
2009-11-12 14:30:00,44.83,44.91,44.82,44.82,244100.0,30.6355,30.6902,30.6287,30.6287,244100.0
2009-11-12 14:40:00,44.82,44.83,44.68,44.68,340900.0,30.6287,30.6355,30.533,30.533,340900.0
2009-11-12 14:50:00,44.69,44.73,44.68,44.7,135900.0,30.5398,30.5671,30.533,30.5466,135900.0
2009-11-12 15:00:00,44.7,44.73,44.61,44.63,527700.0,30.5466,30.5671,30.4851,30.4988,527700.0
2009-11-12 15:10:00,44.62,44.67,44.6,44.66,454000.0,30.492,30.5261,30.4783,30.5193,454000.0
2009-11-12 15:20:00,44.66,44.69,44.61,44.63,223700.0,30.5193,30.5398,30.4851,30.4988,223700.0
2009-11-12 15:30:00,44.63,44.66,44.47,44.47,1036900.0,30.4988,30.5193,30.3895,30.3895,1036900.0
2009-11-12 15:40:00,44.48,44.53,44.47,44.49,1746700.0,30.3963,30.4305,30.3895,30.4031,1746700.0
2009-11-12 15:50:00,44.49,44.62,44.49,44.61,2272200.0,30.4031,30.492,30.4031,30.4851,2272200.0
2009-11-13 09:30:00,45.19,45.25,45.13,45.18,776100.0,30.8815,30.9225,30.8405,30.8747,776100.0
2009-11-13 09:40:00,45.18,45.26,45.13,45.22,613500.0,30.8747,30.9293,30.8405,30.902,613500.0
2009-11-13 09:50:00,45.21,45.31,44.93,45.01,1425100.0,30.8952,30.9635,30.7038,30.7585,1425100.0
2009-11-13 10:00:00,45.0,45.18,44.94,45.13,715500.0,30.7517,30.8747,30.7107,30.8405,715500.0
2009-11-13 10:10:00,45.13,45.19,45.07,45.15,285900.0,30.8405,30.8815,30.7995,30.8542,285900.0
2009-11-13 10:20:00,45.14,45.28,45.14,45.17,431400.0,30.8473,30.943,30.8473,30.8678,431400.0
2009-11-13 10:30:00,45.16,45.24,45.09,45.2,358400.0,30.861,30.9157,30.8132,30.8883,358400.0
2009-11-13 10:40:00,45.21,45.38,45.05,45.32,709400.0,30.8952,31.0113,30.7858,30.9703,709400.0
2009-11-13 10:50:00,45.32,45.4,45.05,45.33,487400.0,30.9703,31.025,30.7858,30.9772,487400.0
2009-11-13 11:00:00,45.32,45.39,45.31,45.37,309500.0,30.9703,31.0182,30.9635,31.0045,309500.0
2009-11-13 11:10:00,45.38,45.38,45.28,45.33,236700.0,31.0113,31.0113,30.943,30.9772,236700.0
2009-11-13 11:20:00,45.32,45.39,45.3,45.35,199900.0,30.9703,31.0182,30.9567,30.9908,199900.0
2009-11-13 11:30:00,45.35,45.46,45.33,45.41,270600.0,30.9908,31.066,30.9772,31.0318,270600.0
2009-11-13 11:40:00,45.41,45.44,45.33,45.38,225400.0,31.0318,31.0523,30.9772,31.0113,225400.0
2009-11-13 11:50:00,45.38,45.39,45.31,45.31,233000.0,31.0113,31.0182,30.9635,30.9635,233000.0
2009-11-13 12:00:00,45.31,45.47,45.31,45.46,979700.0,30.9635,31.0728,30.9635,31.066,979700.0
2009-11-13 12:10:00,45.46,45.51,45.43,45.5,450800.0,31.066,31.1002,31.0455,31.0933,450800.0
2009-11-13 12:20:00,45.5,45.55,45.47,45.51,278500.0,31.0933,31.1275,31.0728,31.1002,278500.0
2009-11-13 12:30:00,45.51,45.59,45.51,45.53,313600.0,31.1002,31.1548,31.1002,31.1138,313600.0
2009-11-13 12:40:00,45.53,45.55,45.49,45.51,149800.0,31.1138,31.1275,31.0865,31.1002,149800.0
2009-11-13 12:50:00,45.52,45.54,45.5,45.53,172300.0,31.107,31.1207,31.0933,31.1138,172300.0
2009-11-13 13:00:00,45.52,45.55,45.5,45.54,160800.0,31.107,31.1275,31.0933,31.1207,160800.0
2009-11-13 13:10:00,45.54,45.58,45.53,45.56,814800.0,31.1207,31.148,31.1138,31.1343,814800.0
2009-11-13 13:20:00,45.56,45.61,45.54,45.55,626300.0,31.1343,31.1685,31.1207,31.1275,626300.0
2009-11-13 13:30:00,45.56,45.56,45.52,45.53,133100.0,31.1343,31.1343,31.107,31.1138,133100.0
2009-11-13 13:40:00,45.53,45.55,45.46,45.47,368000.0,31.1138,31.1275,31.066,31.0728,368000.0
2009-11-13 13:50:00,45.46,45.49,45.41,45.44,235400.0,31.066,31.0865,31.0318,31.0523,235400.0
2009-11-13 14:00:00,45.44,45.49,45.43,45.47,248900.0,31.0523,31.0865,31.0455,31.0728,248900.0
2009-11-13 14:10:00,45.48,45.48,45.43,45.44,151900.0,31.0797,31.0797,31.0455,31.0523,151900.0
2009-11-13 14:20:00,45.44,45.44,45.36,45.39,321000.0,31.0523,31.0523,30.9977,31.0182,321000.0
2009-11-13 14:30:00,45.39,45.4,45.28,45.3,342700.0,31.0182,31.025,30.943,30.9567,342700.0
2009-11-13 14:40:00,45.3,45.34,45.27,45.31,256100.0,30.9567,30.984,30.9362,30.9635,256100.0
2009-11-13 14:50:00,45.3,45.32,45.21,45.21,250900.0,30.9567,30.9703,30.8952,30.8952,250900.0
2009-11-13 15:00:00,45.22,45.3,45.19,45.3,161700.0,30.902,30.9567,30.8815,30.9567,161700.0
2009-11-13 15:10:00,45.3,45.36,45.26,45.3,307700.0,30.9567,30.9977,30.9293,30.9567,307700.0
2009-11-13 15:20:00,45.31,45.33,45.26,45.3,225000.0,30.9635,30.9772,30.9293,30.9567,225000.0
2009-11-13 15:30:00,45.31,45.36,45.27,45.33,549700.0,30.9635,30.9977,30.9362,30.9772,549700.0
2009-11-13 15:40:00,45.33,45.41,45.31,45.34,940100.0,30.9772,31.0318,30.9635,30.984,940100.0
2009-11-13 15:50:00,45.34,45.38,45.28,45.38,1811400.0,30.984,31.0113,30.943,31.0113,1811400.0
2009-11-16 09:30:00,46.01,46.23,45.96,46.22,958500.0,31.4419,31.5922,31.4077,31.5854,958500.0
2009-11-16 09:40:00,46.22,46.47,46.22,46.41,1180300.0,31.5854,31.7562,31.5854,31.7152,1180300.0
2009-11-16 09:50:00,46.41,46.49,46.38,46.46,520400.0,31.7152,31.7699,31.6947,31.7494,520400.0
2009-11-16 10:00:00,46.46,46.57,46.45,46.56,770100.0,31.7494,31.8246,31.7425,31.8177,770100.0
2009-11-16 10:10:00,46.56,46.61,46.51,46.53,689600.0,31.8177,31.8519,31.7835,31.7972,689600.0
2009-11-16 10:20:00,46.53,46.56,46.5,46.52,359700.0,31.7972,31.8177,31.7767,31.7904,359700.0
2009-11-16 10:30:00,46.52,46.52,46.44,46.47,425500.0,31.7904,31.7904,31.7357,31.7562,425500.0
2009-11-16 10:40:00,46.47,46.48,46.42,46.43,609600.0,31.7562,31.763,31.722,31.7289,609600.0
2009-11-16 10:50:00,46.42,46.49,46.41,46.48,354800.0,31.722,31.7699,31.7152,31.763,354800.0
2009-11-16 11:00:00,46.48,46.49,46.44,46.47,363600.0,31.763,31.7699,31.7357,31.7562,363600.0
2009-11-16 11:10:00,46.47,46.47,46.4,46.44,528000.0,31.7562,31.7562,31.7084,31.7357,528000.0
2009-11-16 11:20:00,46.44,46.45,46.39,46.41,177600.0,31.7357,31.7425,31.7015,31.7152,177600.0
2009-11-16 11:30:00,46.41,46.54,46.41,46.51,1148300.0,31.7152,31.804,31.7152,31.7835,1148300.0
2009-11-16 11:40:00,46.51,46.54,46.49,46.54,165900.0,31.7835,31.804,31.7699,31.804,165900.0
2009-11-16 11:50:00,46.54,46.55,46.48,46.5,183600.0,31.804,31.8109,31.763,31.7767,183600.0
2009-11-16 12:00:00,46.5,46.51,46.46,46.46,129100.0,31.7767,31.7835,31.7494,31.7494,129100.0
2009-11-16 12:10:00,46.47,46.51,46.37,46.41,572800.0,31.7562,31.7835,31.6879,31.7152,572800.0
2009-11-16 12:20:00,46.42,46.54,46.27,46.34,657300.0,31.722,31.804,31.6195,31.6674,657300.0
2009-11-16 12:30:00,46.34,46.41,46.3,46.38,196400.0,31.6674,31.7152,31.64,31.6947,196400.0
2009-11-16 12:40:00,46.38,46.49,46.34,46.47,163700.0,31.6947,31.7699,31.6674,31.7562,163700.0
2009-11-16 12:50:00,46.47,46.51,46.44,46.51,195200.0,31.7562,31.7835,31.7357,31.7835,195200.0
2009-11-16 13:00:00,46.51,46.57,46.5,46.53,175600.0,31.7835,31.8246,31.7767,31.7972,175600.0
2009-11-16 13:10:00,46.53,46.55,46.45,46.45,190900.0,31.7972,31.8109,31.7425,31.7425,190900.0
2009-11-16 13:20:00,46.46,46.49,46.45,46.47,223700.0,31.7494,31.7699,31.7425,31.7562,223700.0
2009-11-16 13:30:00,46.47,46.56,46.46,46.53,212600.0,31.7562,31.8177,31.7494,31.7972,212600.0
2009-11-16 13:40:00,46.52,46.54,46.49,46.52,204200.0,31.7904,31.804,31.7699,31.7904,204200.0
2009-11-16 13:50:00,46.52,46.55,46.51,46.55,108200.0,31.7904,31.8109,31.7835,31.8109,108200.0
2009-11-16 14:00:00,46.55,46.66,46.54,46.63,546100.0,31.8109,31.8861,31.804,31.8656,546100.0
2009-11-16 14:10:00,46.63,46.65,46.59,46.61,253900.0,31.8656,31.8792,31.8382,31.8519,253900.0
2009-11-16 14:20:00,46.61,46.63,46.57,46.59,169600.0,31.8519,31.8656,31.8246,31.8382,169600.0
2009-11-16 14:30:00,46.59,46.61,46.56,46.59,220900.0,31.8382,31.8519,31.8177,31.8382,220900.0
2009-11-16 14:40:00,46.59,46.6,46.54,46.54,204500.0,31.8382,31.8451,31.804,31.804,204500.0
2009-11-16 14:50:00,46.53,46.54,46.44,46.49,342200.0,31.7972,31.804,31.7357,31.7699,342200.0
2009-11-16 15:00:00,46.49,46.52,46.42,46.44,380100.0,31.7699,31.7904,31.722,31.7357,380100.0
2009-11-16 15:10:00,46.44,46.45,46.22,46.23,481600.0,31.7357,31.7425,31.5854,31.5922,481600.0
2009-11-16 15:20:00,46.22,46.31,46.17,46.24,379100.0,31.5854,31.6469,31.5512,31.599,379100.0
2009-11-16 15:30:00,46.24,46.44,46.22,46.34,658400.0,31.599,31.7357,31.5854,31.6674,658400.0
2009-11-16 15:40:00,46.34,46.36,46.26,46.29,893400.0,31.6674,31.681,31.6127,31.6332,893400.0
2009-11-16 15:50:00,46.29,46.39,46.29,46.37,1516400.0,31.6332,31.7015,31.6332,31.6879,1516400.0
2009-11-17 09:30:00,46.04,46.04,45.84,45.94,1264500.0,31.4624,31.4624,31.3257,31.394,1264500.0
2009-11-17 09:40:00,45.94,46.14,45.94,46.1,622900.0,31.394,31.5307,31.394,31.5034,622900.0
2009-11-17 09:50:00,46.11,46.15,46.04,46.05,481900.0,31.5102,31.5375,31.4624,31.4692,481900.0
2009-11-17 10:00:00,46.06,46.12,45.95,46.0,431600.0,31.476,31.517,31.4009,31.435,431600.0
2009-11-17 10:10:00,46.0,46.06,45.95,46.02,474200.0,31.435,31.476,31.4009,31.4487,474200.0
2009-11-17 10:20:00,46.02,46.1,45.99,46.03,407300.0,31.4487,31.5034,31.4282,31.4555,407300.0
2009-11-17 10:30:00,46.03,46.04,45.92,45.92,209300.0,31.4555,31.4624,31.3804,31.3804,209300.0
2009-11-17 10:40:00,45.92,45.93,45.84,45.85,503500.0,31.3804,31.3872,31.3257,31.3325,503500.0
2009-11-17 10:50:00,45.86,45.89,45.79,45.87,862100.0,31.3394,31.3599,31.2915,31.3462,862100.0
2009-11-17 11:00:00,45.87,45.93,45.83,45.92,274800.0,31.3462,31.3872,31.3189,31.3804,274800.0
2009-11-17 11:10:00,45.92,45.95,45.8,45.8,302200.0,31.3804,31.4009,31.2984,31.2984,302200.0
2009-11-17 11:20:00,45.8,45.86,45.77,45.85,234600.0,31.2984,31.3394,31.2779,31.3325,234600.0
2009-11-17 11:30:00,45.85,45.95,45.82,45.93,264500.0,31.3325,31.4009,31.312,31.3872,264500.0
2009-11-17 11:40:00,45.93,45.94,45.85,45.86,192800.0,31.3872,31.394,31.3325,31.3394,192800.0
2009-11-17 11:50:00,45.87,45.94,45.85,45.9,180900.0,31.3462,31.394,31.3325,31.3667,180900.0
2009-11-17 12:00:00,45.91,45.92,45.86,45.91,107600.0,31.3735,31.3804,31.3394,31.3735,107600.0
2009-11-17 12:10:00,45.91,46.0,45.91,45.97,149700.0,31.3735,31.435,31.3735,31.4145,149700.0
2009-11-17 12:20:00,45.97,46.05,45.95,46.01,230700.0,31.4145,31.4692,31.4009,31.4419,230700.0
2009-11-17 12:30:00,46.01,46.08,46.0,46.04,258500.0,31.4419,31.4897,31.435,31.4624,258500.0
2009-11-17 12:40:00,46.04,46.05,46.0,46.01,122500.0,31.4624,31.4692,31.435,31.4419,122500.0
2009-11-17 12:50:00,46.02,46.02,45.98,46.0,115700.0,31.4487,31.4487,31.4214,31.435,115700.0
2009-11-17 13:00:00,46.01,46.03,45.93,45.98,221800.0,31.4419,31.4555,31.3872,31.4214,221800.0
2009-11-17 13:10:00,45.99,46.08,45.98,46.07,139900.0,31.4282,31.4897,31.4214,31.4829,139900.0
2009-11-17 13:20:00,46.07,46.1,46.02,46.03,182200.0,31.4829,31.5034,31.4487,31.4555,182200.0
2009-11-17 13:30:00,46.03,46.07,46.03,46.07,106100.0,31.4555,31.4829,31.4555,31.4829,106100.0
2009-11-17 13:40:00,46.07,46.18,46.07,46.18,275100.0,31.4829,31.558,31.4829,31.558,275100.0
2009-11-17 13:50:00,46.18,46.2,46.1,46.11,240300.0,31.558,31.5717,31.5034,31.5102,240300.0
2009-11-17 14:00:00,46.11,46.12,46.05,46.06,204200.0,31.5102,31.517,31.4692,31.476,204200.0
2009-11-17 14:10:00,46.06,46.12,46.04,46.11,197100.0,31.476,31.517,31.4624,31.5102,197100.0
2009-11-17 14:20:00,46.11,46.11,46.05,46.06,126100.0,31.5102,31.5102,31.4692,31.476,126100.0
2009-11-17 14:30:00,46.05,46.1,46.04,46.09,160300.0,31.4692,31.5034,31.4624,31.4965,160300.0
2009-11-17 14:40:00,46.08,46.13,46.05,46.06,149900.0,31.4897,31.5239,31.4692,31.476,149900.0
2009-11-17 14:50:00,46.05,46.08,46.0,46.06,273700.0,31.4692,31.4897,31.435,31.476,273700.0
2009-11-17 15:00:00,46.07,46.13,46.05,46.1,283900.0,31.4829,31.5239,31.4692,31.5034,283900.0
2009-11-17 15:10:00,46.09,46.13,46.08,46.11,219700.0,31.4965,31.5239,31.4897,31.5102,219700.0
2009-11-17 15:20:00,46.11,46.2,46.1,46.19,424400.0,31.5102,31.5717,31.5034,31.5649,424400.0
2009-11-17 15:30:00,46.19,46.27,46.18,46.22,567300.0,31.5649,31.6195,31.558,31.5854,567300.0
2009-11-17 15:40:00,46.22,46.32,46.22,46.31,637900.0,31.5854,31.6537,31.5854,31.6469,637900.0
2009-11-17 15:50:00,46.32,46.34,46.22,46.23,1097400.0,31.6537,31.6674,31.5854,31.5922,1097400.0
2009-11-18 09:30:00,45.86,45.96,45.77,45.88,543100.0,31.3394,31.4077,31.2779,31.353,543100.0
2009-11-18 09:40:00,45.88,46.02,45.85,45.91,1153400.0,31.353,31.4487,31.3325,31.3735,1153400.0
2009-11-18 09:50:00,45.91,45.95,45.68,45.72,1317100.0,31.3735,31.4009,31.2164,31.2437,1317100.0
2009-11-18 10:00:00,45.72,45.77,45.66,45.74,620500.0,31.2437,31.2779,31.2027,31.2574,620500.0
2009-11-18 10:10:00,45.74,45.74,45.58,45.68,576300.0,31.2574,31.2574,31.148,31.2164,576300.0
2009-11-18 10:20:00,45.67,45.8,45.56,45.79,711400.0,31.2095,31.2984,31.1343,31.2915,711400.0
2009-11-18 10:30:00,45.79,45.85,45.75,45.84,391400.0,31.2915,31.3325,31.2642,31.3257,391400.0
2009-11-18 10:40:00,45.85,45.91,45.7,45.84,448300.0,31.3325,31.3735,31.23,31.3257,448300.0
2009-11-18 10:50:00,45.84,45.87,45.82,45.85,205100.0,31.3257,31.3462,31.312,31.3325,205100.0
2009-11-18 11:00:00,45.85,45.89,45.8,45.84,289500.0,31.3325,31.3599,31.2984,31.3257,289500.0
2009-11-18 11:10:00,45.85,45.85,45.71,45.75,394900.0,31.3325,31.3325,31.2369,31.2642,394900.0
2009-11-18 11:20:00,45.75,45.81,45.75,45.8,229300.0,31.2642,31.3052,31.2642,31.2984,229300.0
2009-11-18 11:30:00,45.79,45.8,45.72,45.74,113700.0,31.2915,31.2984,31.2437,31.2574,113700.0
2009-11-18 11:40:00,45.74,45.8,45.72,45.75,410700.0,31.2574,31.2984,31.2437,31.2642,410700.0
2009-11-18 11:50:00,45.76,45.79,45.74,45.78,115000.0,31.271,31.2915,31.2574,31.2847,115000.0
2009-11-18 12:00:00,45.78,45.79,45.72,45.77,188300.0,31.2847,31.2915,31.2437,31.2779,188300.0
2009-11-18 12:10:00,45.78,45.82,45.72,45.73,139100.0,31.2847,31.312,31.2437,31.2505,139100.0
2009-11-18 12:20:00,45.72,45.75,45.7,45.74,127200.0,31.2437,31.2642,31.23,31.2574,127200.0
2009-11-18 12:30:00,45.73,45.76,45.71,45.74,88600.0,31.2505,31.271,31.2369,31.2574,88600.0
2009-11-18 12:40:00,45.74,45.77,45.72,45.72,169100.0,31.2574,31.2779,31.2437,31.2437,169100.0
2009-11-18 12:50:00,45.73,45.75,45.62,45.63,195600.0,31.2505,31.2642,31.1753,31.1822,195600.0
2009-11-18 13:00:00,45.63,45.64,45.54,45.6,587900.0,31.1822,31.189,31.1207,31.1617,587900.0
2009-11-18 13:10:00,45.61,45.64,45.53,45.53,336900.0,31.1685,31.189,31.1138,31.1138,336900.0
2009-11-18 13:20:00,45.53,45.54,45.43,45.46,1389500.0,31.1138,31.1207,31.0455,31.066,1389500.0
2009-11-18 13:30:00,45.46,45.52,45.43,45.52,1146100.0,31.066,31.107,31.0455,31.107,1146100.0
2009-11-18 13:40:00,45.52,45.59,45.52,45.54,385800.0,31.107,31.1548,31.107,31.1207,385800.0
2009-11-18 13:50:00,45.53,45.56,45.48,45.52,201700.0,31.1138,31.1343,31.0797,31.107,201700.0
2009-11-18 14:00:00,45.52,45.61,45.52,45.6,179900.0,31.107,31.1685,31.107,31.1617,179900.0
2009-11-18 14:10:00,45.6,45.65,45.59,45.6,126800.0,31.1617,31.1959,31.1548,31.1617,126800.0
2009-11-18 14:20:00,45.6,45.63,45.56,45.56,285800.0,31.1617,31.1822,31.1343,31.1343,285800.0
2009-11-18 14:30:00,45.57,45.58,45.54,45.56,99800.0,31.1412,31.148,31.1207,31.1343,99800.0
2009-11-18 14:40:00,45.57,45.6,45.54,45.56,215000.0,31.1412,31.1617,31.1207,31.1343,215000.0
2009-11-18 14:50:00,45.56,45.58,45.48,45.53,290500.0,31.1343,31.148,31.0797,31.1138,290500.0
2009-11-18 15:00:00,45.53,45.6,45.52,45.59,312800.0,31.1138,31.1617,31.107,31.1548,312800.0
2009-11-18 15:10:00,45.6,45.66,45.58,45.63,411800.0,31.1617,31.2027,31.148,31.1822,411800.0
2009-11-18 15:20:00,45.62,45.66,45.6,45.64,188300.0,31.1753,31.2027,31.1617,31.189,188300.0
2009-11-18 15:30:00,45.64,45.67,45.61,45.63,207600.0,31.189,31.2095,31.1685,31.1822,207600.0
2009-11-18 15:40:00,45.64,45.69,45.62,45.68,895700.0,31.189,31.2232,31.1753,31.2164,895700.0
2009-11-18 15:50:00,45.68,45.69,45.59,45.63,2016500.0,31.2164,31.2232,31.1548,31.1822,2016500.0
2009-11-19 09:30:00,45.03,45.04,44.61,44.62,1726800.0,30.7722,30.779,30.4851,30.492,1726800.0
2009-11-19 09:40:00,44.62,44.62,44.42,44.47,3273200.0,30.492,30.492,30.3553,30.3895,3273200.0
2009-11-19 09:50:00,44.47,44.49,44.32,44.44,2493200.0,30.3895,30.4031,30.287,30.369,2493200.0
2009-11-19 10:00:00,44.43,44.54,44.39,44.51,1456000.0,30.3621,30.4373,30.3348,30.4168,1456000.0
2009-11-19 10:10:00,44.52,44.58,44.42,44.44,1147400.0,30.4236,30.4646,30.3553,30.369,1147400.0
2009-11-19 10:20:00,44.44,44.56,44.43,44.53,1345000.0,30.369,30.451,30.3621,30.4305,1345000.0
2009-11-19 10:30:00,44.53,44.53,44.44,44.47,549500.0,30.4305,30.4305,30.369,30.3895,549500.0
2009-11-19 10:40:00,44.48,44.51,44.36,44.38,387200.0,30.3963,30.4168,30.3143,30.328,387200.0
2009-11-19 10:50:00,44.38,44.44,44.35,44.4,402600.0,30.328,30.369,30.3075,30.3416,402600.0
2009-11-19 11:00:00,44.39,44.43,44.34,44.34,307000.0,30.3348,30.3621,30.3006,30.3006,307000.0
2009-11-19 11:10:00,44.35,44.43,44.34,44.42,315500.0,30.3075,30.3621,30.3006,30.3553,315500.0
2009-11-19 11:20:00,44.41,44.45,44.4,44.43,212600.0,30.3485,30.3758,30.3416,30.3621,212600.0
2009-11-19 11:30:00,44.43,44.46,44.4,44.42,171700.0,30.3621,30.3826,30.3416,30.3553,171700.0
2009-11-19 11:40:00,44.42,44.46,44.41,44.42,193600.0,30.3553,30.3826,30.3485,30.3553,193600.0
2009-11-19 11:50:00,44.42,44.48,44.37,44.47,229100.0,30.3553,30.3963,30.3211,30.3895,229100.0
2009-11-19 12:00:00,44.47,44.47,44.4,44.43,1072100.0,30.3895,30.3895,30.3416,30.3621,1072100.0
2009-11-19 12:10:00,44.42,44.44,44.4,44.43,504800.0,30.3553,30.369,30.3416,30.3621,504800.0
2009-11-19 12:20:00,44.43,44.47,44.4,44.46,357100.0,30.3621,30.3895,30.3416,30.3826,357100.0
2009-11-19 12:30:00,44.46,44.53,44.46,44.51,347300.0,30.3826,30.4305,30.3826,30.4168,347300.0
2009-11-19 12:40:00,44.51,44.52,44.46,44.47,114900.0,30.4168,30.4236,30.3826,30.3895,114900.0
2009-11-19 12:50:00,44.47,44.47,44.4,44.45,151700.0,30.3895,30.3895,30.3416,30.3758,151700.0
2009-11-19 13:00:00,44.45,44.49,44.43,44.45,85600.0,30.3758,30.4031,30.3621,30.3758,85600.0
2009-11-19 13:10:00,44.44,44.44,44.38,44.38,229300.0,30.369,30.369,30.328,30.328,229300.0
2009-11-19 13:20:00,44.39,44.42,44.37,44.38,209200.0,30.3348,30.3553,30.3211,30.328,209200.0
2009-11-19 13:30:00,44.39,44.46,44.38,44.44,450600.0,30.3348,30.3826,30.328,30.369,450600.0
2009-11-19 13:40:00,44.44,44.48,44.42,44.48,277700.0,30.369,30.3963,30.3553,30.3963,277700.0
2009-11-19 13:50:00,44.47,44.53,44.47,44.5,113600.0,30.3895,30.4305,30.3895,30.41,113600.0
2009-11-19 14:00:00,44.49,44.5,44.42,44.42,153700.0,30.4031,30.41,30.3553,30.3553,153700.0
2009-11-19 14:10:00,44.43,44.46,44.39,44.45,197200.0,30.3621,30.3826,30.3348,30.3758,197200.0
2009-11-19 14:20:00,44.44,44.55,44.44,44.52,140200.0,30.369,30.4441,30.369,30.4236,140200.0
2009-11-19 14:30:00,44.52,44.54,44.5,44.53,134600.0,30.4236,30.4373,30.41,30.4305,134600.0
2009-11-19 14:40:00,44.53,44.59,44.52,44.58,244600.0,30.4305,30.4715,30.4236,30.4646,244600.0
2009-11-19 14:50:00,44.57,44.63,44.56,44.58,435800.0,30.4578,30.4988,30.451,30.4646,435800.0
2009-11-19 15:00:00,44.58,44.62,44.53,44.56,277900.0,30.4646,30.492,30.4305,30.451,277900.0
2009-11-19 15:10:00,44.56,44.63,44.55,44.61,371800.0,30.451,30.4988,30.4441,30.4851,371800.0
2009-11-19 15:20:00,44.6,44.62,44.57,44.6,268600.0,30.4783,30.492,30.4578,30.4783,268600.0
2009-11-19 15:30:00,44.61,44.66,44.56,44.63,847100.0,30.4851,30.5193,30.451,30.4988,847100.0
2009-11-19 15:40:00,44.64,44.74,44.62,44.74,826700.0,30.5056,30.574,30.492,30.574,826700.0
2009-11-19 15:50:00,44.74,44.75,44.59,44.64,2390200.0,30.574,30.5808,30.4715,30.5056,2390200.0
2009-11-20 09:30:00,44.3,44.5,44.27,44.5,512700.0,30.2733,30.41,30.2528,30.41,512700.0
2009-11-20 09:40:00,44.5,44.5,44.39,44.42,285900.0,30.41,30.41,30.3348,30.3553,285900.0
2009-11-20 09:50:00,44.41,44.44,44.34,44.38,429100.0,30.3485,30.369,30.3006,30.328,429100.0
2009-11-20 10:00:00,44.37,44.39,44.26,44.33,442400.0,30.3211,30.3348,30.246,30.2938,442400.0
2009-11-20 10:10:00,44.33,44.43,44.3,44.41,339200.0,30.2938,30.3621,30.2733,30.3485,339200.0
2009-11-20 10:20:00,44.41,44.43,44.34,44.43,196100.0,30.3485,30.3621,30.3006,30.3621,196100.0
2009-11-20 10:30:00,44.43,44.44,44.34,44.38,217700.0,30.3621,30.369,30.3006,30.328,217700.0
2009-11-20 10:40:00,44.38,44.4,44.3,44.35,227900.0,30.328,30.3416,30.2733,30.3075,227900.0
2009-11-20 10:50:00,44.34,44.35,44.28,44.3,193700.0,30.3006,30.3075,30.2596,30.2733,193700.0
2009-11-20 11:00:00,44.3,44.38,44.26,44.34,199700.0,30.2733,30.328,30.246,30.3006,199700.0
2009-11-20 11:10:00,44.35,44.38,44.26,44.32,104200.0,30.3075,30.328,30.246,30.287,104200.0
2009-11-20 11:20:00,44.31,44.32,44.25,44.26,92900.0,30.2801,30.287,30.2391,30.246,92900.0
2009-11-20 11:30:00,44.27,44.33,44.25,44.31,118800.0,30.2528,30.2938,30.2391,30.2801,118800.0
2009-11-20 11:40:00,44.3,44.39,44.29,44.37,205000.0,30.2733,30.3348,30.2665,30.3211,205000.0
2009-11-20 11:50:00,44.37,44.42,44.35,44.38,246800.0,30.3211,30.3553,30.3075,30.328,246800.0
2009-11-20 12:00:00,44.38,44.4,44.36,44.38,131200.0,30.328,30.3416,30.3143,30.328,131200.0
2009-11-20 12:10:00,44.37,44.39,44.35,44.38,172900.0,30.3211,30.3348,30.3075,30.328,172900.0
2009-11-20 12:20:00,44.39,44.39,44.31,44.35,172400.0,30.3348,30.3348,30.2801,30.3075,172400.0
2009-11-20 12:30:00,44.34,44.36,44.32,44.34,155500.0,30.3006,30.3143,30.287,30.3006,155500.0
2009-11-20 12:40:00,44.33,44.36,44.33,44.33,54800.0,30.2938,30.3143,30.2938,30.2938,54800.0
2009-11-20 12:50:00,44.34,44.37,44.33,44.36,132100.0,30.3006,30.3211,30.2938,30.3143,132100.0
2009-11-20 13:00:00,44.36,44.39,44.35,44.38,109200.0,30.3143,30.3348,30.3075,30.328,109200.0
2009-11-20 13:10:00,44.37,44.39,44.35,44.37,59300.0,30.3211,30.3348,30.3075,30.3211,59300.0
2009-11-20 13:20:00,44.36,44.38,44.31,44.37,110400.0,30.3143,30.328,30.2801,30.3211,110400.0
2009-11-20 13:30:00,44.38,44.39,44.36,44.38,76900.0,30.328,30.3348,30.3143,30.328,76900.0
2009-11-20 13:40:00,44.39,44.47,44.36,44.44,151400.0,30.3348,30.3895,30.3143,30.369,151400.0
2009-11-20 13:50:00,44.45,44.45,44.41,44.43,143800.0,30.3758,30.3758,30.3485,30.3621,143800.0
2009-11-20 14:00:00,44.43,44.5,44.42,44.47,236600.0,30.3621,30.41,30.3553,30.3895,236600.0
2009-11-20 14:10:00,44.46,44.49,44.35,44.48,215300.0,30.3826,30.4031,30.3075,30.3963,215300.0
2009-11-20 14:20:00,44.48,44.51,44.35,44.5,191900.0,30.3963,30.4168,30.3075,30.41,191900.0
2009-11-20 14:30:00,44.5,44.53,44.49,44.53,242500.0,30.41,30.4305,30.4031,30.4305,242500.0
2009-11-20 14:40:00,44.53,44.53,44.46,44.5,177300.0,30.4305,30.4305,30.3826,30.41,177300.0
2009-11-20 14:50:00,44.5,44.5,44.45,44.46,116200.0,30.41,30.41,30.3758,30.3826,116200.0
2009-11-20 15:00:00,44.46,44.49,44.45,44.48,133700.0,30.3826,30.4031,30.3758,30.3963,133700.0
2009-11-20 15:10:00,44.49,44.5,44.47,44.5,68900.0,30.4031,30.41,30.3895,30.41,68900.0
2009-11-20 15:20:00,44.5,44.56,44.5,44.52,468200.0,30.41,30.451,30.41,30.4236,468200.0
2009-11-20 15:30:00,44.52,44.59,44.52,44.54,705000.0,30.4236,30.4715,30.4236,30.4373,705000.0
2009-11-20 15:40:00,44.54,44.61,44.54,44.56,410400.0,30.4373,30.4851,30.4373,30.451,410400.0
2009-11-20 15:50:00,44.57,44.61,44.35,44.59,2138300.0,30.4578,30.4851,30.3075,30.4715,2138300.0
2009-11-23 09:30:00,45.71,45.87,45.7,45.83,1698900.0,31.2369,31.3462,31.23,31.3189,1698900.0
2009-11-23 09:40:00,45.83,45.9,45.74,45.85,775200.0,31.3189,31.3667,31.2574,31.3325,775200.0
2009-11-23 09:50:00,45.84,45.9,45.75,45.89,513800.0,31.3257,31.3667,31.2642,31.3599,513800.0
2009-11-23 10:00:00,45.88,45.96,45.84,45.91,807500.0,31.353,31.4077,31.3257,31.3735,807500.0
2009-11-23 10:10:00,45.9,45.94,45.86,45.9,460500.0,31.3667,31.394,31.3394,31.3667,460500.0
2009-11-23 10:20:00,45.9,45.95,45.88,45.95,619700.0,31.3667,31.4009,31.353,31.4009,619700.0
2009-11-23 10:30:00,45.94,45.97,45.91,45.93,250900.0,31.394,31.4145,31.3735,31.3872,250900.0
2009-11-23 10:40:00,45.94,45.97,45.82,45.84,343200.0,31.394,31.4145,31.312,31.3257,343200.0
2009-11-23 10:50:00,45.84,45.85,45.77,45.8,350900.0,31.3257,31.3325,31.2779,31.2984,350900.0
2009-11-23 11:00:00,45.81,45.85,45.77,45.84,217800.0,31.3052,31.3325,31.2779,31.3257,217800.0
2009-11-23 11:10:00,45.83,45.84,45.77,45.8,170100.0,31.3189,31.3257,31.2779,31.2984,170100.0
2009-11-23 11:20:00,45.8,45.82,45.77,45.78,204100.0,31.2984,31.312,31.2779,31.2847,204100.0
2009-11-23 11:30:00,45.78,45.86,45.77,45.8,234700.0,31.2847,31.3394,31.2779,31.2984,234700.0
2009-11-23 11:40:00,45.81,45.82,45.76,45.78,154700.0,31.3052,31.312,31.271,31.2847,154700.0
2009-11-23 11:50:00,45.79,45.79,45.68,45.68,131200.0,31.2915,31.2915,31.2164,31.2164,131200.0
2009-11-23 12:00:00,45.68,45.76,45.67,45.75,171000.0,31.2164,31.271,31.2095,31.2642,171000.0
2009-11-23 12:10:00,45.74,45.83,45.7,45.72,305700.0,31.2574,31.3189,31.23,31.2437,305700.0
2009-11-23 12:20:00,45.71,45.74,45.65,45.65,166200.0,31.2369,31.2574,31.1959,31.1959,166200.0
2009-11-23 12:30:00,45.64,45.73,45.57,45.61,370500.0,31.189,31.2505,31.1412,31.1685,370500.0
2009-11-23 12:40:00,45.61,45.69,45.59,45.65,202900.0,31.1685,31.2232,31.1548,31.1959,202900.0
2009-11-23 12:50:00,45.65,45.69,45.63,45.66,137500.0,31.1959,31.2232,31.1822,31.2027,137500.0
2009-11-23 13:00:00,45.66,45.66,45.63,45.65,95400.0,31.2027,31.2027,31.1822,31.1959,95400.0
2009-11-23 13:10:00,45.65,45.66,45.54,45.58,522100.0,31.1959,31.2027,31.1207,31.148,522100.0
2009-11-23 13:20:00,45.58,45.6,45.55,45.58,334700.0,31.148,31.1617,31.1275,31.148,334700.0
2009-11-23 13:30:00,45.58,45.63,45.55,45.62,96700.0,31.148,31.1822,31.1275,31.1753,96700.0
2009-11-23 13:40:00,45.63,45.63,45.56,45.56,104300.0,31.1822,31.1822,31.1343,31.1343,104300.0
2009-11-23 13:50:00,45.56,45.57,45.5,45.52,361400.0,31.1343,31.1412,31.0933,31.107,361400.0
2009-11-23 14:00:00,45.52,45.55,45.49,45.51,435400.0,31.107,31.1275,31.0865,31.1002,435400.0
2009-11-23 14:10:00,45.5,45.52,45.44,45.46,273300.0,31.0933,31.107,31.0523,31.066,273300.0
2009-11-23 14:20:00,45.47,45.53,45.45,45.53,86200.0,31.0728,31.1138,31.0592,31.1138,86200.0
2009-11-23 14:30:00,45.52,45.57,45.51,45.57,132500.0,31.107,31.1412,31.1002,31.1412,132500.0
2009-11-23 14:40:00,45.57,45.62,45.56,45.61,310100.0,31.1412,31.1753,31.1343,31.1685,310100.0
2009-11-23 14:50:00,45.61,45.62,45.58,45.58,108200.0,31.1685,31.1753,31.148,31.148,108200.0
2009-11-23 15:00:00,45.57,45.67,45.5,45.64,638600.0,31.1412,31.2095,31.0933,31.189,638600.0
2009-11-23 15:10:00,45.63,45.68,45.62,45.68,344900.0,31.1822,31.2164,31.1753,31.2164,344900.0
2009-11-23 15:20:00,45.68,45.69,45.6,45.61,733600.0,31.2164,31.2232,31.1617,31.1685,733600.0
2009-11-23 15:30:00,45.61,45.63,45.46,45.53,693800.0,31.1685,31.1822,31.066,31.1138,693800.0
2009-11-23 15:40:00,45.53,45.54,45.45,45.51,468400.0,31.1138,31.1207,31.0592,31.1002,468400.0
2009-11-23 15:50:00,45.51,45.64,45.49,45.63,1313300.0,31.1002,31.189,31.0865,31.1822,1313300.0
2009-11-24 09:30:00,44.93,44.97,44.75,44.75,814000.0,30.7038,30.7312,30.5808,30.5808,814000.0
2009-11-24 09:40:00,44.76,44.79,44.62,44.65,704800.0,30.5877,30.6082,30.492,30.5125,704800.0
2009-11-24 09:50:00,44.65,44.65,44.52,44.55,1108300.0,30.5125,30.5125,30.4236,30.4441,1108300.0
2009-11-24 10:00:00,44.53,44.73,44.52,44.58,1203800.0,30.4305,30.5671,30.4236,30.4646,1203800.0
2009-11-24 10:10:00,44.58,44.67,44.54,44.64,465800.0,30.4646,30.5261,30.4373,30.5056,465800.0
2009-11-24 10:20:00,44.65,44.67,44.62,44.66,223900.0,30.5125,30.5261,30.492,30.5193,223900.0
2009-11-24 10:30:00,44.65,44.73,44.62,44.71,794200.0,30.5125,30.5671,30.492,30.5535,794200.0
2009-11-24 10:40:00,44.71,44.84,44.7,44.81,1575300.0,30.5535,30.6423,30.5466,30.6218,1575300.0
2009-11-24 10:50:00,44.82,44.86,44.81,44.83,214300.0,30.6287,30.656,30.6218,30.6355,214300.0
2009-11-24 11:00:00,44.83,44.83,44.77,44.78,227600.0,30.6355,30.6355,30.5945,30.6013,227600.0
2009-11-24 11:10:00,44.78,44.79,44.69,44.69,176000.0,30.6013,30.6082,30.5398,30.5398,176000.0
2009-11-24 11:20:00,44.69,44.7,44.65,44.67,185800.0,30.5398,30.5466,30.5125,30.5261,185800.0
2009-11-24 11:30:00,44.66,44.69,44.63,44.66,207200.0,30.5193,30.5398,30.4988,30.5193,207200.0
2009-11-24 11:40:00,44.66,44.71,44.63,44.71,252500.0,30.5193,30.5535,30.4988,30.5535,252500.0
2009-11-24 11:50:00,44.71,44.74,44.69,44.72,221200.0,30.5535,30.574,30.5398,30.5603,221200.0
2009-11-24 12:00:00,44.73,44.75,44.7,44.72,196900.0,30.5671,30.5808,30.5466,30.5603,196900.0
2009-11-24 12:10:00,44.68,44.76,44.68,44.73,145100.0,30.533,30.5877,30.533,30.5671,145100.0
2009-11-24 12:20:00,44.74,44.74,44.71,44.71,96400.0,30.574,30.574,30.5535,30.5535,96400.0
2009-11-24 12:30:00,44.71,44.74,44.68,44.73,125700.0,30.5535,30.574,30.533,30.5671,125700.0
2009-11-24 12:40:00,44.73,44.74,44.65,44.67,241200.0,30.5671,30.574,30.5125,30.5261,241200.0
2009-11-24 12:50:00,44.67,44.73,44.65,44.65,342000.0,30.5261,30.5671,30.5125,30.5125,342000.0
2009-11-24 13:00:00,44.66,44.74,44.65,44.72,170300.0,30.5193,30.574,30.5125,30.5603,170300.0
2009-11-24 13:10:00,44.73,44.74,44.7,44.71,224800.0,30.5671,30.574,30.5466,30.5535,224800.0
2009-11-24 13:20:00,44.71,44.75,44.71,44.73,124100.0,30.5535,30.5808,30.5535,30.5671,124100.0
2009-11-24 13:30:00,44.73,44.76,44.73,44.76,41900.0,30.5671,30.5877,30.5671,30.5877,41900.0
2009-11-24 13:40:00,44.75,44.76,44.74,44.74,111000.0,30.5808,30.5877,30.574,30.574,111000.0
2009-11-24 13:50:00,44.74,44.74,44.71,44.73,95800.0,30.574,30.574,30.5535,30.5671,95800.0
2009-11-24 14:00:00,44.73,44.79,44.68,44.77,209600.0,30.5671,30.6082,30.533,30.5945,209600.0
2009-11-24 14:10:00,44.77,44.8,44.77,44.8,98900.0,30.5945,30.615,30.5945,30.615,98900.0
2009-11-24 14:20:00,44.8,44.86,44.78,44.84,220000.0,30.615,30.656,30.6013,30.6423,220000.0
2009-11-24 14:30:00,44.84,44.84,44.81,44.82,189000.0,30.6423,30.6423,30.6218,30.6287,189000.0
2009-11-24 14:40:00,44.83,44.94,44.82,44.9,219500.0,30.6355,30.7107,30.6287,30.6833,219500.0
2009-11-24 14:50:00,44.9,44.94,44.9,44.93,154600.0,30.6833,30.7107,30.6833,30.7038,154600.0
2009-11-24 15:00:00,44.92,44.96,44.92,44.94,269900.0,30.697,30.7243,30.697,30.7107,269900.0
2009-11-24 15:10:00,44.94,44.94,44.88,44.91,132000.0,30.7107,30.7107,30.6697,30.6902,132000.0
2009-11-24 15:20:00,44.91,44.94,44.89,44.93,176100.0,30.6902,30.7107,30.6765,30.7038,176100.0
2009-11-24 15:30:00,44.92,44.94,44.84,44.87,347200.0,30.697,30.7107,30.6423,30.6628,347200.0
2009-11-24 15:40:00,44.87,44.92,44.83,44.88,529900.0,30.6628,30.697,30.6355,30.6697,529900.0
2009-11-24 15:50:00,44.88,45.06,44.88,44.94,2125000.0,30.6697,30.7927,30.6697,30.7107,2125000.0
2009-11-25 09:30:00,45.16,45.16,44.9,44.99,733500.0,30.861,30.861,30.6833,30.7448,733500.0
2009-11-25 09:40:00,44.99,45.03,44.92,44.99,323100.0,30.7448,30.7722,30.697,30.7448,323100.0
2009-11-25 09:50:00,44.98,45.05,44.95,45.01,328000.0,30.738,30.7858,30.7175,30.7585,328000.0
2009-11-25 10:00:00,45.02,45.1,45.0,45.09,502900.0,30.7653,30.82,30.7517,30.8132,502900.0
2009-11-25 10:10:00,45.1,45.1,45.01,45.07,364700.0,30.82,30.82,30.7585,30.7995,364700.0
2009-11-25 10:20:00,45.07,45.08,44.96,44.99,279700.0,30.7995,30.8063,30.7243,30.7448,279700.0
2009-11-25 10:30:00,44.99,45.07,44.99,45.05,132600.0,30.7448,30.7995,30.7448,30.7858,132600.0
2009-11-25 10:40:00,45.04,45.11,45.03,45.06,142500.0,30.779,30.8268,30.7722,30.7927,142500.0
2009-11-25 10:50:00,45.07,45.1,45.05,45.07,91100.0,30.7995,30.82,30.7858,30.7995,91100.0
2009-11-25 11:00:00,45.08,45.14,44.95,45.12,161400.0,30.8063,30.8473,30.7175,30.8337,161400.0
2009-11-25 11:10:00,45.11,45.16,45.1,45.16,165100.0,30.8268,30.861,30.82,30.861,165100.0
2009-11-25 11:20:00,45.16,45.17,45.11,45.17,212900.0,30.861,30.8678,30.8268,30.8678,212900.0
2009-11-25 11:30:00,45.16,45.2,45.13,45.19,238600.0,30.861,30.8883,30.8405,30.8815,238600.0
2009-11-25 11:40:00,45.19,45.21,45.17,45.18,208800.0,30.8815,30.8952,30.8678,30.8747,208800.0
2009-11-25 11:50:00,45.19,45.19,45.15,45.15,129400.0,30.8815,30.8815,30.8542,30.8542,129400.0
2009-11-25 12:00:00,45.15,45.18,45.08,45.09,136800.0,30.8542,30.8747,30.8063,30.8132,136800.0
2009-11-25 12:10:00,45.09,45.1,45.07,45.1,58200.0,30.8132,30.82,30.7995,30.82,58200.0
2009-11-25 12:20:00,45.09,45.12,45.07,45.11,224200.0,30.8132,30.8337,30.7995,30.8268,224200.0
2009-11-25 12:30:00,45.1,45.1,45.03,45.03,282500.0,30.82,30.82,30.7722,30.7722,282500.0
2009-11-25 12:40:00,45.03,45.06,45.03,45.03,72900.0,30.7722,30.7927,30.7722,30.7722,72900.0
2009-11-25 12:50:00,45.03,45.07,45.03,45.07,71900.0,30.7722,30.7995,30.7722,30.7995,71900.0
2009-11-25 13:00:00,45.06,45.09,45.05,45.08,111600.0,30.7927,30.8132,30.7858,30.8063,111600.0
2009-11-25 13:10:00,45.09,45.12,45.07,45.1,69100.0,30.8132,30.8337,30.7995,30.82,69100.0
2009-11-25 13:20:00,45.1,45.1,45.07,45.09,133500.0,30.82,30.82,30.7995,30.8132,133500.0
2009-11-25 13:30:00,45.09,45.11,45.08,45.09,58100.0,30.8132,30.8268,30.8063,30.8132,58100.0
2009-11-25 13:40:00,45.09,45.13,45.09,45.12,74000.0,30.8132,30.8405,30.8132,30.8337,74000.0
2009-11-25 13:50:00,45.13,45.19,45.12,45.17,267000.0,30.8405,30.8815,30.8337,30.8678,267000.0
2009-11-25 14:00:00,45.17,45.19,45.13,45.14,81800.0,30.8678,30.8815,30.8405,30.8473,81800.0
2009-11-25 14:10:00,45.13,45.16,45.12,45.14,87800.0,30.8405,30.861,30.8337,30.8473,87800.0
2009-11-25 14:20:00,45.14,45.24,45.14,45.22,341800.0,30.8473,30.9157,30.8473,30.902,341800.0
2009-11-25 14:30:00,45.23,45.24,45.21,45.21,189500.0,30.9088,30.9157,30.8952,30.8952,189500.0
2009-11-25 14:40:00,45.21,45.3,45.21,45.27,192200.0,30.8952,30.9567,30.8952,30.9362,192200.0
2009-11-25 14:50:00,45.27,45.28,45.23,45.23,164300.0,30.9362,30.943,30.9088,30.9088,164300.0
2009-11-25 15:00:00,45.23,45.24,45.2,45.21,110500.0,30.9088,30.9157,30.8883,30.8952,110500.0
2009-11-25 15:10:00,45.21,45.23,45.19,45.22,129700.0,30.8952,30.9088,30.8815,30.902,129700.0
2009-11-25 15:20:00,45.22,45.23,45.18,45.19,162100.0,30.902,30.9088,30.8747,30.8815,162100.0
2009-11-25 15:30:00,45.19,45.24,45.19,45.21,175100.0,30.8815,30.9157,30.8815,30.8952,175100.0
2009-11-25 15:40:00,45.2,45.23,45.18,45.2,315700.0,30.8883,30.9088,30.8747,30.8883,315700.0
2009-11-25 15:50:00,45.2,45.23,45.15,45.17,1524500.0,30.8883,30.9088,30.8542,30.8678,1524500.0
2009-11-27 09:30:00,42.63,42.82,42.3,42.78,3766700.0,29.1321,29.2619,28.9066,29.2346,3766700.0
2009-11-27 09:40:00,42.78,43.12,42.77,43.07,2816800.0,29.2346,29.4669,29.2277,29.4328,2816800.0
2009-11-27 09:50:00,43.07,43.24,43.06,43.21,1388400.0,29.4328,29.5489,29.4259,29.5284,1388400.0
2009-11-27 10:00:00,43.2,43.36,43.13,43.14,956100.0,29.5216,29.6309,29.4738,29.4806,956100.0
2009-11-27 10:10:00,43.14,43.25,43.14,43.24,1139200.0,29.4806,29.5558,29.4806,29.5489,1139200.0
2009-11-27 10:20:00,43.24,43.34,43.23,43.28,762600.0,29.5489,29.6173,29.5421,29.5763,762600.0
2009-11-27 10:30:00,43.27,43.34,43.23,43.31,639800.0,29.5694,29.6173,29.5421,29.5968,639800.0
2009-11-27 10:40:00,43.31,43.43,43.28,43.42,566000.0,29.5968,29.6788,29.5763,29.6719,566000.0
2009-11-27 10:50:00,43.41,43.47,43.25,43.42,857600.0,29.6651,29.7061,29.5558,29.6719,857600.0
2009-11-27 11:00:00,43.42,43.57,43.4,43.52,634500.0,29.6719,29.7744,29.6583,29.7403,634500.0
2009-11-27 11:10:00,43.52,43.54,43.42,43.43,537400.0,29.7403,29.7539,29.6719,29.6788,537400.0
2009-11-27 11:20:00,43.42,43.42,43.35,43.36,309200.0,29.6719,29.6719,29.6241,29.6309,309200.0
2009-11-27 11:30:00,43.35,43.39,43.26,43.33,1164800.0,29.6241,29.6514,29.5626,29.6104,1164800.0
2009-11-27 11:40:00,43.33,43.4,43.32,43.38,518400.0,29.6104,29.6583,29.6036,29.6446,518400.0
2009-11-27 11:50:00,43.37,43.41,43.36,43.39,504200.0,29.6378,29.6651,29.6309,29.6514,504200.0
2009-11-27 12:00:00,43.4,43.45,43.38,43.42,1052700.0,29.6583,29.6924,29.6446,29.6719,1052700.0
2009-11-27 12:10:00,43.42,43.46,43.4,43.41,630300.0,29.6719,29.6993,29.6583,29.6651,630300.0
2009-11-27 12:20:00,43.4,43.42,43.35,43.37,482500.0,29.6583,29.6719,29.6241,29.6378,482500.0
2009-11-27 12:30:00,43.37,43.4,43.36,43.38,601500.0,29.6378,29.6583,29.6309,29.6446,601500.0
2009-11-27 12:40:00,43.38,43.54,43.38,43.49,778900.0,29.6446,29.7539,29.6446,29.7198,778900.0
2009-11-27 12:50:00,43.49,43.5,43.13,43.15,3477000.0,29.7198,29.7266,29.4738,29.4874,3477000.0
2009-11-27 13:00:00,43.17,43.33,43.11,43.2,1610600.0,29.5011,29.6104,29.4601,29.5216,1610600.0
2009-11-27 13:10:00,43.21,43.23,43.07,43.1,26900.0,29.5284,29.5421,29.4328,29.4533,26900.0
2009-11-27 13:20:00,43.13,43.21,43.13,43.21,2900.0,29.4738,29.5284,29.4738,29.5284,2900.0
2009-11-27 13:30:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:40:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 13:50:00,43.21,43.21,43.21,43.21,0.0,29.5284,29.5284,29.5284,29.5284,0.0
2009-11-27 14:00:00,43.39,43.39,43.39,43.39,100.0,29.6514,29.6514,29.6514,29.6514,100.0
2009-11-27 14:10:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:20:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:30:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:40:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 14:50:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:00:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:10:00,43.39,43.39,43.39,43.39,0.0,29.6514,29.6514,29.6514,29.6514,0.0
2009-11-27 15:20:00,43.4,43.4,43.4,43.4,100.0,29.6583,29.6583,29.6583,29.6583,100.0
2009-11-27 15:30:00,43.4,43.4,43.4,43.4,0.0,29.6583,29.6583,29.6583,29.6583,0.0
2009-11-27 15:40:00,43.4,43.4,43.4,43.4,0.0,29.6583,29.6583,29.6583,29.6583,0.0
2009-11-27 15:50:00,43.41,43.41,43.41,43.41,2100.0,29.6651,29.6651,29.6651,29.6651,2100.0
2009-11-30 09:30:00,43.51,43.6,43.37,43.48,1236900.0,29.7334,29.7949,29.6378,29.7129,1236900.0
2009-11-30 09:40:00,43.48,43.6,43.35,43.53,1028100.0,29.7129,29.7949,29.6241,29.7471,1028100.0
2009-11-30 09:50:00,43.53,43.61,43.46,43.53,924300.0,29.7471,29.8018,29.6993,29.7471,924300.0
2009-11-30 10:00:00,43.54,43.7,43.53,43.7,606300.0,29.7539,29.8633,29.7471,29.8633,606300.0
2009-11-30 10:10:00,43.7,43.7,43.63,43.66,418200.0,29.8633,29.8633,29.8154,29.8359,418200.0
2009-11-30 10:20:00,43.66,43.73,43.63,43.72,298300.0,29.8359,29.8838,29.8154,29.8769,298300.0
2009-11-30 10:30:00,43.72,43.79,43.68,43.76,739600.0,29.8769,29.9248,29.8496,29.9043,739600.0
2009-11-30 10:40:00,43.75,43.77,43.61,43.65,374700.0,29.8974,29.9111,29.8018,29.8291,374700.0
2009-11-30 10:50:00,43.65,43.65,43.58,43.62,220000.0,29.8291,29.8291,29.7813,29.8086,220000.0
2009-11-30 11:00:00,43.63,43.63,43.5,43.54,316600.0,29.8154,29.8154,29.7266,29.7539,316600.0
2009-11-30 11:10:00,43.54,43.55,43.45,43.47,311100.0,29.7539,29.7608,29.6924,29.7061,311100.0
2009-11-30 11:20:00,43.49,43.51,43.39,43.4,393500.0,29.7198,29.7334,29.6514,29.6583,393500.0
2009-11-30 11:30:00,43.4,43.4,43.28,43.35,424400.0,29.6583,29.6583,29.5763,29.6241,424400.0
2009-11-30 11:40:00,43.36,43.43,43.36,43.36,426300.0,29.6309,29.6788,29.6309,29.6309,426300.0
2009-11-30 11:50:00,43.37,43.38,43.29,43.35,365900.0,29.6378,29.6446,29.5831,29.6241,365900.0
2009-11-30 12:00:00,43.35,43.4,43.33,43.39,201700.0,29.6241,29.6583,29.6104,29.6514,201700.0
2009-11-30 12:10:00,43.38,43.48,43.35,43.46,383800.0,29.6446,29.7129,29.6241,29.6993,383800.0
2009-11-30 12:20:00,43.46,43.46,43.43,43.44,122000.0,29.6993,29.6993,29.6788,29.6856,122000.0
2009-11-30 12:30:00,43.46,43.46,43.33,43.37,460600.0,29.6993,29.6993,29.6104,29.6378,460600.0
2009-11-30 12:40:00,43.37,43.39,43.33,43.38,225900.0,29.6378,29.6514,29.6104,29.6446,225900.0
2009-11-30 12:50:00,43.37,43.39,43.34,43.34,150300.0,29.6378,29.6514,29.6173,29.6173,150300.0
2009-11-30 13:00:00,43.35,43.41,43.33,43.38,205500.0,29.6241,29.6651,29.6104,29.6446,205500.0
2009-11-30 13:10:00,43.37,43.4,43.35,43.4,123100.0,29.6378,29.6583,29.6241,29.6583,123100.0
2009-11-30 13:20:00,43.4,43.46,43.4,43.45,294300.0,29.6583,29.6993,29.6583,29.6924,294300.0
2009-11-30 13:30:00,43.46,43.5,43.44,43.46,374600.0,29.6993,29.7266,29.6856,29.6993,374600.0
2009-11-30 13:40:00,43.46,43.53,43.41,43.53,909000.0,29.6993,29.7471,29.6651,29.7471,909000.0
2009-11-30 13:50:00,43.53,43.67,43.53,43.62,1082700.0,29.7471,29.8428,29.7471,29.8086,1082700.0
2009-11-30 14:00:00,43.63,43.64,43.53,43.58,570600.0,29.8154,29.8223,29.7471,29.7813,570600.0
2009-11-30 14:10:00,43.58,43.62,43.56,43.62,180500.0,29.7813,29.8086,29.7676,29.8086,180500.0
2009-11-30 14:20:00,43.62,43.63,43.56,43.57,662800.0,29.8086,29.8154,29.7676,29.7744,662800.0
2009-11-30 14:30:00,43.56,43.6,43.55,43.59,309400.0,29.7676,29.7949,29.7608,29.7881,309400.0
2009-11-30 14:40:00,43.6,43.6,43.53,43.54,544200.0,29.7949,29.7949,29.7471,29.7539,544200.0
2009-11-30 14:50:00,43.53,43.54,43.49,43.5,179400.0,29.7471,29.7539,29.7198,29.7266,179400.0
2009-11-30 15:00:00,43.51,43.6,43.5,43.6,301900.0,29.7334,29.7949,29.7266,29.7949,301900.0
2009-11-30 15:10:00,43.6,43.76,43.59,43.74,472200.0,29.7949,29.9043,29.7881,29.8906,472200.0
2009-11-30 15:20:00,43.74,43.76,43.67,43.75,1141300.0,29.8906,29.9043,29.8428,29.8974,1141300.0
2009-11-30 15:30:00,43.74,43.81,43.74,43.8,911000.0,29.8906,29.9384,29.8906,29.9316,911000.0
2009-11-30 15:40:00,43.79,43.83,43.76,43.82,803000.0,29.9248,29.9521,29.9043,29.9453,803000.0
2009-11-30 15:50:00,43.82,43.84,43.46,43.71,3341200.0,29.9453,29.959,29.6993,29.8701,3341200.0
2009-12-01 09:30:00,44.69,44.91,44.65,44.9,1321600.0,30.5398,30.6902,30.5125,30.6833,1321600.0
2009-12-01 09:40:00,44.91,44.99,44.83,44.87,1082000.0,30.6902,30.7448,30.6355,30.6628,1082000.0
2009-12-01 09:50:00,44.88,44.92,44.85,44.88,562900.0,30.6697,30.697,30.6492,30.6697,562900.0
2009-12-01 10:00:00,44.89,44.94,44.76,44.82,980900.0,30.6765,30.7107,30.5877,30.6287,980900.0
2009-12-01 10:10:00,44.82,44.91,44.72,44.87,1269900.0,30.6287,30.6902,30.5603,30.6628,1269900.0
2009-12-01 10:20:00,44.88,44.9,44.8,44.88,1401700.0,30.6697,30.6833,30.615,30.6697,1401700.0
2009-12-01 10:30:00,44.88,44.97,44.86,44.87,563400.0,30.6697,30.7312,30.656,30.6628,563400.0
2009-12-01 10:40:00,44.87,44.91,44.85,44.89,190200.0,30.6628,30.6902,30.6492,30.6765,190200.0
2009-12-01 10:50:00,44.89,44.92,44.87,44.91,164900.0,30.6765,30.697,30.6628,30.6902,164900.0
2009-12-01 11:00:00,44.91,44.98,44.91,44.94,335300.0,30.6902,30.738,30.6902,30.7107,335300.0
2009-12-01 11:10:00,44.94,45.01,44.9,45.0,576200.0,30.7107,30.7585,30.6833,30.7517,576200.0
2009-12-01 11:20:00,45.0,45.05,45.0,45.03,650600.0,30.7517,30.7858,30.7517,30.7722,650600.0
2009-12-01 11:30:00,45.02,45.06,45.02,45.05,583600.0,30.7653,30.7927,30.7653,30.7858,583600.0
2009-12-01 11:40:00,45.05,45.05,45.0,45.0,178600.0,30.7858,30.7858,30.7517,30.7517,178600.0
2009-12-01 11:50:00,45.0,45.1,45.0,45.07,461500.0,30.7517,30.82,30.7517,30.7995,461500.0
2009-12-01 12:00:00,45.07,45.09,44.94,45.05,391800.0,30.7995,30.8132,30.7107,30.7858,391800.0
2009-12-01 12:10:00,45.05,45.07,45.04,45.05,367300.0,30.7858,30.7995,30.779,30.7858,367300.0
2009-12-01 12:20:00,45.06,45.07,45.0,45.0,436300.0,30.7927,30.7995,30.7517,30.7517,436300.0
2009-12-01 12:30:00,44.99,45.02,44.98,44.98,122400.0,30.7448,30.7653,30.738,30.738,122400.0
2009-12-01 12:40:00,44.97,45.0,44.95,44.99,298600.0,30.7312,30.7517,30.7175,30.7448,298600.0
2009-12-01 12:50:00,44.99,45.02,44.98,45.02,604900.0,30.7448,30.7653,30.738,30.7653,604900.0
2009-12-01 13:00:00,45.02,45.03,45.0,45.01,419600.0,30.7653,30.7722,30.7517,30.7585,419600.0
2009-12-01 13:10:00,45.01,45.07,45.01,45.07,74700.0,30.7585,30.7995,30.7585,30.7995,74700.0
2009-12-01 13:20:00,45.06,45.1,45.06,45.08,230300.0,30.7927,30.82,30.7927,30.8063,230300.0
2009-12-01 13:30:00,45.09,45.16,45.09,45.13,203800.0,30.8132,30.861,30.8132,30.8405,203800.0
2009-12-01 13:40:00,45.13,45.14,45.08,45.1,192700.0,30.8405,30.8473,30.8063,30.82,192700.0
2009-12-01 13:50:00,45.1,45.13,45.08,45.08,135800.0,30.82,30.8405,30.8063,30.8063,135800.0
2009-12-01 14:00:00,45.08,45.09,45.06,45.06,83000.0,30.8063,30.8132,30.7927,30.7927,83000.0
2009-12-01 14:10:00,45.05,45.06,45.02,45.03,92000.0,30.7858,30.7927,30.7653,30.7722,92000.0
2009-12-01 14:20:00,45.03,45.04,44.99,45.04,480600.0,30.7722,30.779,30.7448,30.779,480600.0
2009-12-01 14:30:00,45.04,45.05,45.0,45.0,148100.0,30.779,30.7858,30.7517,30.7517,148100.0
2009-12-01 14:40:00,45.0,45.03,44.97,45.0,238300.0,30.7517,30.7722,30.7312,30.7517,238300.0
2009-12-01 14:50:00,44.99,45.0,44.95,44.96,222100.0,30.7448,30.7517,30.7175,30.7243,222100.0
2009-12-01 15:00:00,44.96,44.96,44.87,44.94,526700.0,30.7243,30.7243,30.6628,30.7107,526700.0
2009-12-01 15:10:00,44.94,45.0,44.93,44.98,339200.0,30.7107,30.7517,30.7038,30.738,339200.0
2009-12-01 15:20:00,44.98,44.98,44.93,44.94,176000.0,30.738,30.738,30.7038,30.7107,176000.0
2009-12-01 15:30:00,44.93,44.94,44.82,44.82,468700.0,30.7038,30.7107,30.6287,30.6287,468700.0
2009-12-01 15:40:00,44.82,44.98,44.82,44.97,688300.0,30.6287,30.738,30.6287,30.7312,688300.0
2009-12-01 15:50:00,44.97,44.99,44.85,44.91,1989500.0,30.7312,30.7448,30.6492,30.6902,1989500.0
2009-12-02 09:30:00,45.0,45.07,44.93,45.05,570400.0,30.7517,30.7995,30.7038,30.7858,570400.0
2009-12-02 09:40:00,45.06,45.09,44.93,44.99,312900.0,30.7927,30.8132,30.7038,30.7448,312900.0
2009-12-02 09:50:00,44.99,45.1,44.99,45.08,290300.0,30.7448,30.82,30.7448,30.8063,290300.0
2009-12-02 10:00:00,45.07,45.18,44.99,45.18,244700.0,30.7995,30.8747,30.7448,30.8747,244700.0
2009-12-02 10:10:00,45.19,45.35,45.19,45.32,457400.0,30.8815,30.9908,30.8815,30.9703,457400.0
2009-12-02 10:20:00,45.32,45.33,45.25,45.26,432700.0,30.9703,30.9772,30.9225,30.9293,432700.0
2009-12-02 10:30:00,45.25,45.28,45.2,45.28,506100.0,30.9225,30.943,30.8883,30.943,506100.0
2009-12-02 10:40:00,45.28,45.28,45.23,45.23,245400.0,30.943,30.943,30.9088,30.9088,245400.0
2009-12-02 10:50:00,45.24,45.27,45.18,45.2,468300.0,30.9157,30.9362,30.8747,30.8883,468300.0
2009-12-02 11:00:00,45.19,45.19,45.04,45.05,421500.0,30.8815,30.8815,30.779,30.7858,421500.0
2009-12-02 11:10:00,45.05,45.05,44.96,44.99,292700.0,30.7858,30.7858,30.7243,30.7448,292700.0
2009-12-02 11:20:00,44.99,45.04,44.96,45.02,196600.0,30.7448,30.779,30.7243,30.7653,196600.0
2009-12-02 11:30:00,45.02,45.08,45.0,45.08,308500.0,30.7653,30.8063,30.7517,30.8063,308500.0
2009-12-02 11:40:00,45.08,45.11,45.04,45.09,209600.0,30.8063,30.8268,30.779,30.8132,209600.0
2009-12-02 11:50:00,45.09,45.1,45.04,45.05,243600.0,30.8132,30.82,30.779,30.7858,243600.0
2009-12-02 12:00:00,45.04,45.07,45.02,45.04,124800.0,30.779,30.7995,30.7653,30.779,124800.0
2009-12-02 12:10:00,45.04,45.05,44.93,44.94,216800.0,30.779,30.7858,30.7038,30.7107,216800.0
2009-12-02 12:20:00,44.94,44.94,44.84,44.89,230800.0,30.7107,30.7107,30.6423,30.6765,230800.0
2009-12-02 12:30:00,44.88,44.92,44.87,44.91,125200.0,30.6697,30.697,30.6628,30.6902,125200.0
2009-12-02 12:40:00,44.9,45.07,44.88,44.93,96500.0,30.6833,30.7995,30.6697,30.7038,96500.0
2009-12-02 12:50:00,44.93,44.96,44.91,44.96,66800.0,30.7038,30.7243,30.6902,30.7243,66800.0
2009-12-02 13:00:00,44.95,44.96,44.91,44.95,69800.0,30.7175,30.7243,30.6902,30.7175,69800.0
2009-12-02 13:10:00,44.94,45.0,44.93,44.98,78300.0,30.7107,30.7517,30.7038,30.738,78300.0
2009-12-02 13:20:00,44.98,44.99,44.95,44.98,106500.0,30.738,30.7448,30.7175,30.738,106500.0
2009-12-02 13:30:00,44.99,45.0,44.96,44.97,82600.0,30.7448,30.7517,30.7243,30.7312,82600.0
2009-12-02 13:40:00,44.97,45.03,44.96,45.02,90000.0,30.7312,30.7722,30.7243,30.7653,90000.0
2009-12-02 13:50:00,45.03,45.03,45.0,45.01,69800.0,30.7722,30.7722,30.7517,30.7585,69800.0
2009-12-02 14:00:00,45.01,45.05,44.95,45.01,174200.0,30.7585,30.7858,30.7175,30.7585,174200.0
2009-12-02 14:10:00,45.0,45.02,44.9,44.92,163800.0,30.7517,30.7653,30.6833,30.697,163800.0
2009-12-02 14:20:00,44.92,44.98,44.88,44.95,194900.0,30.697,30.738,30.6697,30.7175,194900.0
2009-12-02 14:30:00,44.96,45.02,44.93,45.0,103900.0,30.7243,30.7653,30.7038,30.7517,103900.0
2009-12-02 14:40:00,45.0,45.02,44.97,45.0,80100.0,30.7517,30.7653,30.7312,30.7517,80100.0
2009-12-02 14:50:00,45.0,45.02,44.96,44.97,126300.0,30.7517,30.7653,30.7243,30.7312,126300.0
2009-12-02 15:00:00,44.98,45.0,44.96,44.98,252700.0,30.738,30.7517,30.7243,30.738,252700.0
2009-12-02 15:10:00,44.98,44.99,44.96,44.97,246000.0,30.738,30.7448,30.7243,30.7312,246000.0
2009-12-02 15:20:00,44.96,44.98,44.93,44.96,359500.0,30.7243,30.738,30.7038,30.7243,359500.0
2009-12-02 15:30:00,44.96,44.96,44.92,44.93,185100.0,30.7243,30.7243,30.697,30.7038,185100.0
2009-12-02 15:40:00,44.94,45.02,44.94,45.01,516800.0,30.7107,30.7653,30.7107,30.7585,516800.0
2009-12-02 15:50:00,45.02,45.04,44.93,44.94,751800.0,30.7653,30.779,30.7038,30.7107,751800.0
2009-12-03 09:30:00,45.08,45.26,45.08,45.19,356900.0,30.8063,30.9293,30.8063,30.8815,356900.0
2009-12-03 09:40:00,45.2,45.35,45.2,45.29,450700.0,30.8883,30.9908,30.8883,30.9498,450700.0
2009-12-03 09:50:00,45.28,45.29,45.14,45.21,465700.0,30.943,30.9498,30.8473,30.8952,465700.0
2009-12-03 10:00:00,45.19,45.2,45.03,45.13,818400.0,30.8815,30.8883,30.7722,30.8405,818400.0
2009-12-03 10:10:00,45.13,45.15,44.86,44.9,785100.0,30.8405,30.8542,30.656,30.6833,785100.0
2009-12-03 10:20:00,44.9,45.05,44.89,45.04,400300.0,30.6833,30.7858,30.6765,30.779,400300.0
2009-12-03 10:30:00,45.03,45.04,44.93,44.94,181800.0,30.7722,30.779,30.7038,30.7107,181800.0
2009-12-03 10:40:00,44.94,45.11,44.9,45.08,396500.0,30.7107,30.8268,30.6833,30.8063,396500.0
2009-12-03 10:50:00,45.08,45.13,45.07,45.12,336900.0,30.8063,30.8405,30.7995,30.8337,336900.0
2009-12-03 11:00:00,45.11,45.15,45.11,45.13,149500.0,30.8268,30.8542,30.8268,30.8405,149500.0
2009-12-03 11:10:00,45.13,45.14,45.06,45.06,104800.0,30.8405,30.8473,30.7927,30.7927,104800.0
2009-12-03 11:20:00,45.07,45.11,45.05,45.1,200900.0,30.7995,30.8268,30.7858,30.82,200900.0
2009-12-03 11:30:00,45.09,45.14,45.02,45.02,204000.0,30.8132,30.8473,30.7653,30.7653,204000.0
2009-12-03 11:40:00,45.02,45.06,45.01,45.04,132300.0,30.7653,30.7927,30.7585,30.779,132300.0
2009-12-03 11:50:00,45.04,45.12,45.04,45.08,192100.0,30.779,30.8337,30.779,30.8063,192100.0
2009-12-03 12:00:00,45.08,45.09,45.04,45.06,167700.0,30.8063,30.8132,30.779,30.7927,167700.0
2009-12-03 12:10:00,45.06,45.1,45.05,45.09,212900.0,30.7927,30.82,30.7858,30.8132,212900.0
2009-12-03 12:20:00,45.1,45.12,45.06,45.07,114000.0,30.82,30.8337,30.7927,30.7995,114000.0
2009-12-03 12:30:00,45.07,45.08,45.02,45.06,138900.0,30.7995,30.8063,30.7653,30.7927,138900.0
2009-12-03 12:40:00,45.07,45.1,45.06,45.1,75900.0,30.7995,30.82,30.7927,30.82,75900.0
2009-12-03 12:50:00,45.1,45.13,45.09,45.12,156300.0,30.82,30.8405,30.8132,30.8337,156300.0
2009-12-03 13:00:00,45.11,45.12,45.07,45.08,226300.0,30.8268,30.8337,30.7995,30.8063,226300.0
2009-12-03 13:10:00,45.08,45.09,45.02,45.07,428300.0,30.8063,30.8132,30.7653,30.7995,428300.0
2009-12-03 13:20:00,45.07,45.09,45.04,45.06,240600.0,30.7995,30.8132,30.779,30.7927,240600.0
2009-12-03 13:30:00,45.07,45.1,45.04,45.1,203600.0,30.7995,30.82,30.779,30.82,203600.0
2009-12-03 13:40:00,45.09,45.12,45.03,45.11,216700.0,30.8132,30.8337,30.7722,30.8268,216700.0
2009-12-03 13:50:00,45.11,45.14,45.1,45.12,121500.0,30.8268,30.8473,30.82,30.8337,121500.0
2009-12-03 14:00:00,45.12,45.14,45.08,45.1,93400.0,30.8337,30.8473,30.8063,30.82,93400.0
2009-12-03 14:10:00,45.11,45.11,45.02,45.03,212900.0,30.8268,30.8268,30.7653,30.7722,212900.0
2009-12-03 14:20:00,45.03,45.06,45.01,45.03,211100.0,30.7722,30.7927,30.7585,30.7722,211100.0
2009-12-03 14:30:00,45.04,45.08,45.04,45.07,142900.0,30.779,30.8063,30.779,30.7995,142900.0
2009-12-03 14:40:00,45.07,45.09,45.05,45.05,96200.0,30.7995,30.8132,30.7858,30.7858,96200.0
2009-12-03 14:50:00,45.05,45.06,44.93,44.99,748100.0,30.7858,30.7927,30.7038,30.7448,748100.0
2009-12-03 15:00:00,44.99,45.01,44.97,45.01,252900.0,30.7448,30.7585,30.7312,30.7585,252900.0
2009-12-03 15:10:00,45.01,45.06,44.99,45.06,280400.0,30.7585,30.7927,30.7448,30.7927,280400.0
2009-12-03 15:20:00,45.06,45.06,44.96,44.96,625900.0,30.7927,30.7927,30.7243,30.7243,625900.0
2009-12-03 15:30:00,44.96,44.99,44.9,44.91,207700.0,30.7243,30.7448,30.6833,30.6902,207700.0
2009-12-03 15:40:00,44.9,44.91,44.68,44.68,1138900.0,30.6833,30.6902,30.533,30.533,1138900.0
2009-12-03 15:50:00,44.68,44.74,44.62,44.7,2079900.0,30.533,30.574,30.492,30.5466,2079900.0
2009-12-04 09:30:00,45.51,45.72,45.5,45.66,1171200.0,31.1002,31.2437,31.0933,31.2027,1171200.0
2009-12-04 09:40:00,45.67,45.86,45.67,45.85,1467300.0,31.2095,31.3394,31.2095,31.3325,1467300.0
2009-12-04 09:50:00,45.85,45.85,45.69,45.71,382700.0,31.3325,31.3325,31.2232,31.2369,382700.0
2009-12-04 10:00:00,45.71,45.76,45.54,45.66,768100.0,31.2369,31.271,31.1207,31.2027,768100.0
2009-12-04 10:10:00,45.65,45.67,45.55,45.56,1031400.0,31.1959,31.2095,31.1275,31.1343,1031400.0
2009-12-04 10:20:00,45.57,45.6,45.52,45.57,409400.0,31.1412,31.1617,31.107,31.1412,409400.0
2009-12-04 10:30:00,45.57,45.58,45.5,45.57,574500.0,31.1412,31.148,31.0933,31.1412,574500.0
2009-12-04 10:40:00,45.56,45.59,45.51,45.53,397600.0,31.1343,31.1548,31.1002,31.1138,397600.0
2009-12-04 10:50:00,45.54,45.54,45.38,45.42,380100.0,31.1207,31.1207,31.0113,31.0387,380100.0
2009-12-04 11:00:00,45.42,45.42,45.34,45.41,672300.0,31.0387,31.0387,30.984,31.0318,672300.0
2009-12-04 11:10:00,45.41,45.47,45.39,45.4,647100.0,31.0318,31.0728,31.0182,31.025,647100.0
2009-12-04 11:20:00,45.4,45.44,45.22,45.22,316800.0,31.025,31.0523,30.902,30.902,316800.0
2009-12-04 11:30:00,45.22,45.25,45.11,45.13,858700.0,30.902,30.9225,30.8268,30.8405,858700.0
2009-12-04 11:40:00,45.13,45.13,44.76,44.93,1479600.0,30.8405,30.8405,30.5877,30.7038,1479600.0
2009-12-04 11:50:00,44.93,45.06,44.86,45.03,712600.0,30.7038,30.7927,30.656,30.7722,712600.0
2009-12-04 12:00:00,45.03,45.12,45.01,45.12,250000.0,30.7722,30.8337,30.7585,30.8337,250000.0
2009-12-04 12:10:00,45.12,45.17,45.07,45.07,607100.0,30.8337,30.8678,30.7995,30.7995,607100.0
2009-12-04 12:20:00,45.06,45.11,45.0,45.11,224600.0,30.7927,30.8268,30.7517,30.8268,224600.0
2009-12-04 12:30:00,45.11,45.25,45.11,45.23,453300.0,30.8268,30.9225,30.8268,30.9088,453300.0
2009-12-04 12:40:00,45.22,45.28,45.2,45.21,322100.0,30.902,30.943,30.8883,30.8952,322100.0
2009-12-04 12:50:00,45.21,45.28,45.21,45.24,225900.0,30.8952,30.943,30.8952,30.9157,225900.0
2009-12-04 13:00:00,45.23,45.31,45.23,45.28,212800.0,30.9088,30.9635,30.9088,30.943,212800.0
2009-12-04 13:10:00,45.29,45.3,45.22,45.27,225800.0,30.9498,30.9567,30.902,30.9362,225800.0
2009-12-04 13:20:00,45.27,45.28,45.17,45.17,286800.0,30.9362,30.943,30.8678,30.8678,286800.0
2009-12-04 13:30:00,45.17,45.21,45.11,45.15,610500.0,30.8678,30.8952,30.8268,30.8542,610500.0
2009-12-04 13:40:00,45.14,45.21,45.13,45.14,179600.0,30.8473,30.8952,30.8405,30.8473,179600.0
2009-12-04 13:50:00,45.14,45.15,44.97,45.0,669000.0,30.8473,30.8542,30.7312,30.7517,669000.0
2009-12-04 14:00:00,45.0,45.07,44.95,44.96,280600.0,30.7517,30.7995,30.7175,30.7243,280600.0
2009-12-04 14:10:00,44.95,45.06,44.94,44.96,271400.0,30.7175,30.7927,30.7107,30.7243,271400.0
2009-12-04 14:20:00,44.96,44.97,44.85,44.95,633300.0,30.7243,30.7312,30.6492,30.7175,633300.0
2009-12-04 14:30:00,44.96,45.16,44.96,45.15,279800.0,30.7243,30.861,30.7243,30.8542,279800.0
2009-12-04 14:40:00,45.15,45.15,45.06,45.06,209300.0,30.8542,30.8542,30.7927,30.7927,209300.0
2009-12-04 14:50:00,45.06,45.19,45.03,45.17,341800.0,30.7927,30.8815,30.7722,30.8678,341800.0
2009-12-04 15:00:00,45.16,45.24,45.12,45.2,392900.0,30.861,30.9157,30.8337,30.8883,392900.0
2009-12-04 15:10:00,45.19,45.25,45.17,45.22,256500.0,30.8815,30.9225,30.8678,30.902,256500.0
2009-12-04 15:20:00,45.22,45.37,45.21,45.27,807900.0,30.902,31.0045,30.8952,30.9362,807900.0
2009-12-04 15:30:00,45.28,45.33,45.15,45.18,779200.0,30.943,30.9772,30.8542,30.8747,779200.0
2009-12-04 15:40:00,45.17,45.32,45.12,45.29,606600.0,30.8678,30.9703,30.8337,30.9498,606600.0
2009-12-04 15:50:00,45.29,45.35,45.24,45.35,1474600.0,30.9498,30.9908,30.9157,30.9908,1474600.0
2009-12-07 09:30:00,44.77,45.03,44.75,44.94,658500.0,30.5945,30.7722,30.5808,30.7107,658500.0
2009-12-07 09:40:00,44.95,45.03,44.84,45.03,536500.0,30.7175,30.7722,30.6423,30.7722,536500.0
2009-12-07 09:50:00,45.03,45.05,44.94,44.96,402700.0,30.7722,30.7858,30.7107,30.7243,402700.0
2009-12-07 10:00:00,44.97,44.99,44.81,44.84,550500.0,30.7312,30.7448,30.6218,30.6423,550500.0
2009-12-07 10:10:00,44.85,44.92,44.82,44.92,282900.0,30.6492,30.697,30.6287,30.697,282900.0
2009-12-07 10:20:00,44.92,45.04,44.86,45.04,588600.0,30.697,30.779,30.656,30.779,588600.0
2009-12-07 10:30:00,45.04,45.08,45.0,45.0,363700.0,30.779,30.8063,30.7517,30.7517,363700.0
2009-12-07 10:40:00,45.01,45.01,44.95,44.95,335200.0,30.7585,30.7585,30.7175,30.7175,335200.0
2009-12-07 10:50:00,44.95,45.01,44.95,44.98,345000.0,30.7175,30.7585,30.7175,30.738,345000.0
2009-12-07 11:00:00,44.98,44.98,44.89,44.89,447300.0,30.738,30.738,30.6765,30.6765,447300.0
2009-12-07 11:10:00,44.89,44.94,44.87,44.89,273800.0,30.6765,30.7107,30.6628,30.6765,273800.0
2009-12-07 11:20:00,44.89,44.89,44.81,44.81,227600.0,30.6765,30.6765,30.6218,30.6218,227600.0
2009-12-07 11:30:00,44.82,44.88,44.8,44.86,266100.0,30.6287,30.6697,30.615,30.656,266100.0
2009-12-07 11:40:00,44.87,44.87,44.83,44.87,177800.0,30.6628,30.6628,30.6355,30.6628,177800.0
2009-12-07 11:50:00,44.87,44.91,44.87,44.89,221700.0,30.6628,30.6902,30.6628,30.6765,221700.0
2009-12-07 12:00:00,44.9,44.9,44.85,44.88,133300.0,30.6833,30.6833,30.6492,30.6697,133300.0
2009-12-07 12:10:00,44.88,44.89,44.81,44.83,170400.0,30.6697,30.6765,30.6218,30.6355,170400.0
2009-12-07 12:20:00,44.83,44.88,44.81,44.81,193500.0,30.6355,30.6697,30.6218,30.6218,193500.0
2009-12-07 12:30:00,44.8,44.98,44.8,44.94,327900.0,30.615,30.738,30.615,30.7107,327900.0
2009-12-07 12:40:00,44.93,45.03,44.9,44.98,526000.0,30.7038,30.7722,30.6833,30.738,526000.0
2009-12-07 12:50:00,44.99,45.02,44.93,44.95,165600.0,30.7448,30.7653,30.7038,30.7175,165600.0
2009-12-07 13:00:00,44.94,44.94,44.9,44.93,169300.0,30.7107,30.7107,30.6833,30.7038,169300.0
2009-12-07 13:10:00,44.93,44.98,44.92,44.96,154000.0,30.7038,30.738,30.697,30.7243,154000.0
2009-12-07 13:20:00,44.96,45.0,44.92,44.95,160800.0,30.7243,30.7517,30.697,30.7175,160800.0
2009-12-07 13:30:00,44.94,44.94,44.9,44.91,210800.0,30.7107,30.7107,30.6833,30.6902,210800.0
2009-12-07 13:40:00,44.92,44.92,44.9,44.9,137200.0,30.697,30.697,30.6833,30.6833,137200.0
2009-12-07 13:50:00,44.9,44.91,44.84,44.86,252400.0,30.6833,30.6902,30.6423,30.656,252400.0
2009-12-07 14:00:00,44.86,44.88,44.85,44.86,198000.0,30.656,30.6697,30.6492,30.656,198000.0
2009-12-07 14:10:00,44.86,44.88,44.85,44.85,163100.0,30.656,30.6697,30.6492,30.6492,163100.0
2009-12-07 14:20:00,44.85,44.86,44.83,44.84,242900.0,30.6492,30.656,30.6355,30.6423,242900.0
2009-12-07 14:30:00,44.83,44.83,44.65,44.69,387000.0,30.6355,30.6355,30.5125,30.5398,387000.0
2009-12-07 14:40:00,44.69,44.71,44.62,44.63,327300.0,30.5398,30.5535,30.492,30.4988,327300.0
2009-12-07 14:50:00,44.64,44.74,44.63,44.72,376100.0,30.5056,30.574,30.4988,30.5603,376100.0
2009-12-07 15:00:00,44.72,44.74,44.66,44.7,271800.0,30.5603,30.574,30.5193,30.5466,271800.0
2009-12-07 15:10:00,44.71,44.78,44.7,44.7,274800.0,30.5535,30.6013,30.5466,30.5466,274800.0
2009-12-07 15:20:00,44.71,44.73,44.65,44.65,357500.0,30.5535,30.5671,30.5125,30.5125,357500.0
2009-12-07 15:30:00,44.65,44.76,44.65,44.71,724000.0,30.5125,30.5877,30.5125,30.5535,724000.0
2009-12-07 15:40:00,44.71,44.78,44.67,44.7,696700.0,30.5535,30.6013,30.5261,30.5466,696700.0
2009-12-07 15:50:00,44.69,44.71,44.62,44.64,1369000.0,30.5398,30.5535,30.492,30.5056,1369000.0
2009-12-08 09:30:00,43.89,43.91,43.53,43.61,930600.0,29.9931,30.0068,29.7471,29.8018,930600.0
2009-12-08 09:40:00,43.6,43.68,43.49,43.56,667200.0,29.7949,29.8496,29.7198,29.7676,667200.0
2009-12-08 09:50:00,43.57,43.75,43.55,43.71,681700.0,29.7744,29.8974,29.7608,29.8701,681700.0
2009-12-08 10:00:00,43.71,43.77,43.66,43.72,376700.0,29.8701,29.9111,29.8359,29.8769,376700.0
2009-12-08 10:10:00,43.72,43.83,43.72,43.83,878800.0,29.8769,29.9521,29.8769,29.9521,878800.0
2009-12-08 10:20:00,43.83,43.89,43.79,43.86,454600.0,29.9521,29.9931,29.9248,29.9726,454600.0
2009-12-08 10:30:00,43.86,43.88,43.79,43.85,331600.0,29.9726,29.9863,29.9248,29.9658,331600.0
2009-12-08 10:40:00,43.84,43.86,43.75,43.75,255600.0,29.959,29.9726,29.8974,29.8974,255600.0
2009-12-08 10:50:00,43.75,43.77,43.65,43.76,680600.0,29.8974,29.9111,29.8291,29.9043,680600.0
2009-12-08 11:00:00,43.76,43.88,43.73,43.87,335600.0,29.9043,29.9863,29.8838,29.9795,335600.0
2009-12-08 11:10:00,43.86,43.9,43.78,43.8,444100.0,29.9726,30.0,29.9179,29.9316,444100.0
2009-12-08 11:20:00,43.79,43.89,43.78,43.88,285300.0,29.9248,29.9931,29.9179,29.9863,285300.0
2009-12-08 11:30:00,43.89,43.91,43.8,43.89,466300.0,29.9931,30.0068,29.9316,29.9931,466300.0
2009-12-08 11:40:00,43.9,44.01,43.8,43.98,451500.0,30.0,30.0751,29.9316,30.0546,451500.0
2009-12-08 11:50:00,43.98,44.0,43.9,43.91,676800.0,30.0546,30.0683,30.0,30.0068,676800.0
2009-12-08 12:00:00,43.91,43.94,43.9,43.92,122000.0,30.0068,30.0273,30.0,30.0136,122000.0
2009-12-08 12:10:00,43.93,43.94,43.85,43.87,163400.0,30.0205,30.0273,29.9658,29.9795,163400.0
2009-12-08 12:20:00,43.88,43.88,43.78,43.81,149300.0,29.9863,29.9863,29.9179,29.9384,149300.0
2009-12-08 12:30:00,43.8,43.83,43.79,43.83,149600.0,29.9316,29.9521,29.9248,29.9521,149600.0
2009-12-08 12:40:00,43.83,43.87,43.81,43.87,171300.0,29.9521,29.9795,29.9384,29.9795,171300.0
2009-12-08 12:50:00,43.87,43.9,43.79,43.9,355500.0,29.9795,30.0,29.9248,30.0,355500.0
2009-12-08 13:00:00,43.9,43.94,43.85,43.91,283600.0,30.0,30.0273,29.9658,30.0068,283600.0
2009-12-08 13:10:00,43.9,43.9,43.77,43.78,214500.0,30.0,30.0,29.9111,29.9179,214500.0
2009-12-08 13:20:00,43.79,43.81,43.71,43.72,221900.0,29.9248,29.9384,29.8701,29.8769,221900.0
2009-12-08 13:30:00,43.73,43.82,43.73,43.77,170400.0,29.8838,29.9453,29.8838,29.9111,170400.0
2009-12-08 13:40:00,43.76,43.83,43.74,43.78,163500.0,29.9043,29.9521,29.8906,29.9179,163500.0
2009-12-08 13:50:00,43.78,43.79,43.73,43.76,112400.0,29.9179,29.9248,29.8838,29.9043,112400.0
2009-12-08 14:00:00,43.76,43.79,43.72,43.78,127200.0,29.9043,29.9248,29.8769,29.9179,127200.0
2009-12-08 14:10:00,43.78,43.8,43.73,43.75,125200.0,29.9179,29.9316,29.8838,29.8974,125200.0
2009-12-08 14:20:00,43.75,43.76,43.69,43.71,511000.0,29.8974,29.9043,29.8564,29.8701,511000.0
2009-12-08 14:30:00,43.71,43.75,43.67,43.71,258300.0,29.8701,29.8974,29.8428,29.8701,258300.0
2009-12-08 14:40:00,43.71,43.74,43.65,43.67,217600.0,29.8701,29.8906,29.8291,29.8428,217600.0
2009-12-08 14:50:00,43.67,43.67,43.57,43.59,516500.0,29.8428,29.8428,29.7744,29.7881,516500.0
2009-12-08 15:00:00,43.6,43.67,43.57,43.67,259000.0,29.7949,29.8428,29.7744,29.8428,259000.0
2009-12-08 15:10:00,43.67,43.7,43.65,43.68,427000.0,29.8428,29.8633,29.8291,29.8496,427000.0
2009-12-08 15:20:00,43.69,43.74,43.65,43.7,336100.0,29.8564,29.8906,29.8291,29.8633,336100.0
2009-12-08 15:30:00,43.7,43.73,43.64,43.65,265100.0,29.8633,29.8838,29.8223,29.8291,265100.0
2009-12-08 15:40:00,43.65,43.72,43.63,43.68,403900.0,29.8291,29.8769,29.8154,29.8496,403900.0
2009-12-08 15:50:00,43.69,43.7,43.62,43.67,2332400.0,29.8564,29.8633,29.8086,29.8428,2332400.0
2009-12-09 09:30:00,43.48,43.5,43.24,43.26,897200.0,29.7129,29.7266,29.5489,29.5626,897200.0
2009-12-09 09:40:00,43.26,43.29,43.13,43.19,1012900.0,29.5626,29.5831,29.4738,29.5148,1012900.0
2009-12-09 09:50:00,43.18,43.36,43.18,43.34,533200.0,29.5079,29.6309,29.5079,29.6173,533200.0
2009-12-09 10:00:00,43.33,43.45,43.32,43.4,584200.0,29.6104,29.6924,29.6036,29.6583,584200.0
2009-12-09 10:10:00,43.4,43.42,43.32,43.33,267100.0,29.6583,29.6719,29.6036,29.6104,267100.0
2009-12-09 10:20:00,43.33,43.34,43.27,43.34,166100.0,29.6104,29.6173,29.5694,29.6173,166100.0
2009-12-09 10:30:00,43.34,43.41,43.26,43.37,474300.0,29.6173,29.6651,29.5626,29.6378,474300.0
2009-12-09 10:40:00,43.37,43.62,43.37,43.6,600300.0,29.6378,29.8086,29.6378,29.7949,600300.0
2009-12-09 10:50:00,43.61,43.68,43.57,43.58,338000.0,29.8018,29.8496,29.7744,29.7813,338000.0
2009-12-09 11:00:00,43.58,43.64,43.57,43.6,245900.0,29.7813,29.8223,29.7744,29.7949,245900.0
2009-12-09 11:10:00,43.61,43.64,43.59,43.61,292300.0,29.8018,29.8223,29.7881,29.8018,292300.0
2009-12-09 11:20:00,43.61,43.62,43.56,43.56,217500.0,29.8018,29.8086,29.7676,29.7676,217500.0
2009-12-09 11:30:00,43.56,43.57,43.43,43.47,575600.0,29.7676,29.7744,29.6788,29.7061,575600.0
2009-12-09 11:40:00,43.46,43.51,43.45,43.46,418800.0,29.6993,29.7334,29.6924,29.6993,418800.0
2009-12-09 11:50:00,43.46,43.51,43.46,43.49,101400.0,29.6993,29.7334,29.6993,29.7198,101400.0
2009-12-09 12:00:00,43.49,43.49,43.46,43.47,168500.0,29.7198,29.7198,29.6993,29.7061,168500.0
2009-12-09 12:10:00,43.47,43.5,43.38,43.38,293300.0,29.7061,29.7266,29.6446,29.6446,293300.0
2009-12-09 12:20:00,43.38,43.38,43.3,43.36,286500.0,29.6446,29.6446,29.5899,29.6309,286500.0
2009-12-09 12:30:00,43.36,43.41,43.34,43.35,76500.0,29.6309,29.6651,29.6173,29.6241,76500.0
2009-12-09 12:40:00,43.34,43.37,43.3,43.31,109500.0,29.6173,29.6378,29.5899,29.5968,109500.0
2009-12-09 12:50:00,43.31,43.41,43.31,43.39,117500.0,29.5968,29.6651,29.5968,29.6514,117500.0
2009-12-09 13:00:00,43.39,43.39,43.26,43.28,585700.0,29.6514,29.6514,29.5626,29.5763,585700.0
2009-12-09 13:10:00,43.28,43.33,43.27,43.32,274100.0,29.5763,29.6104,29.5694,29.6036,274100.0
2009-12-09 13:20:00,43.31,43.31,43.26,43.27,334200.0,29.5968,29.5968,29.5626,29.5694,334200.0
2009-12-09 13:30:00,43.28,43.3,43.24,43.26,480400.0,29.5763,29.5899,29.5489,29.5626,480400.0
2009-12-09 13:40:00,43.27,43.28,43.21,43.26,344100.0,29.5694,29.5763,29.5284,29.5626,344100.0
2009-12-09 13:50:00,43.25,43.29,43.22,43.23,281600.0,29.5558,29.5831,29.5353,29.5421,281600.0
2009-12-09 14:00:00,43.23,43.35,43.22,43.34,598000.0,29.5421,29.6241,29.5353,29.6173,598000.0
2009-12-09 14:10:00,43.34,43.36,43.29,43.29,228000.0,29.6173,29.6309,29.5831,29.5831,228000.0
2009-12-09 14:20:00,43.3,43.34,43.25,43.27,282200.0,29.5899,29.6173,29.5558,29.5694,282200.0
2009-12-09 14:30:00,43.28,43.37,43.27,43.37,230200.0,29.5763,29.6378,29.5694,29.6378,230200.0
2009-12-09 14:40:00,43.37,43.38,43.35,43.35,139400.0,29.6378,29.6446,29.6241,29.6241,139400.0
2009-12-09 14:50:00,43.35,43.41,43.33,43.38,300100.0,29.6241,29.6651,29.6104,29.6446,300100.0
2009-12-09 15:00:00,43.38,43.53,43.38,43.53,368500.0,29.6446,29.7471,29.6446,29.7471,368500.0
2009-12-09 15:10:00,43.53,43.62,43.51,43.61,398000.0,29.7471,29.8086,29.7334,29.8018,398000.0
2009-12-09 15:20:00,43.62,43.65,43.55,43.56,379500.0,29.8086,29.8291,29.7608,29.7676,379500.0
2009-12-09 15:30:00,43.56,43.58,43.52,43.52,369100.0,29.7676,29.7813,29.7403,29.7403,369100.0
2009-12-09 15:40:00,43.53,43.63,43.52,43.61,346600.0,29.7471,29.8154,29.7403,29.8018,346600.0
2009-12-09 15:50:00,43.6,43.61,43.52,43.54,1101700.0,29.7949,29.8018,29.7403,29.7539,1101700.0
2009-12-10 09:30:00,43.49,43.71,43.49,43.66,487300.0,29.7198,29.8701,29.7198,29.8359,487300.0
2009-12-10 09:40:00,43.66,43.75,43.65,43.69,442100.0,29.8359,29.8974,29.8291,29.8564,442100.0
2009-12-10 09:50:00,43.68,43.68,43.55,43.57,268200.0,29.8496,29.8496,29.7608,29.7744,268200.0
2009-12-10 10:00:00,43.57,43.59,43.49,43.52,211000.0,29.7744,29.7881,29.7198,29.7403,211000.0
2009-12-10 10:10:00,43.52,43.56,43.45,43.46,216800.0,29.7403,29.7676,29.6924,29.6993,216800.0
2009-12-10 10:20:00,43.45,43.59,43.43,43.56,235100.0,29.6924,29.7881,29.6788,29.7676,235100.0
2009-12-10 10:30:00,43.56,43.63,43.55,43.61,403600.0,29.7676,29.8154,29.7608,29.8018,403600.0
2009-12-10 10:40:00,43.61,43.65,43.57,43.61,348200.0,29.8018,29.8291,29.7744,29.8018,348200.0
2009-12-10 10:50:00,43.6,43.62,43.56,43.57,224700.0,29.7949,29.8086,29.7676,29.7744,224700.0
2009-12-10 11:00:00,43.56,43.58,43.53,43.54,112200.0,29.7676,29.7813,29.7471,29.7539,112200.0
2009-12-10 11:10:00,43.55,43.65,43.53,43.64,210600.0,29.7608,29.8291,29.7471,29.8223,210600.0
2009-12-10 11:20:00,43.64,43.64,43.6,43.6,198000.0,29.8223,29.8223,29.7949,29.7949,198000.0
2009-12-10 11:30:00,43.61,43.63,43.58,43.61,238800.0,29.8018,29.8154,29.7813,29.8018,238800.0
2009-12-10 11:40:00,43.61,43.62,43.56,43.59,97900.0,29.8018,29.8086,29.7676,29.7881,97900.0
2009-12-10 11:50:00,43.58,43.59,43.55,43.57,95400.0,29.7813,29.7881,29.7608,29.7744,95400.0
2009-12-10 12:00:00,43.57,43.65,43.56,43.6,112500.0,29.7744,29.8291,29.7676,29.7949,112500.0
2009-12-10 12:10:00,43.6,43.6,43.55,43.59,152800.0,29.7949,29.7949,29.7608,29.7881,152800.0
2009-12-10 12:20:00,43.59,43.59,43.54,43.55,139800.0,29.7881,29.7881,29.7539,29.7608,139800.0
2009-12-10 12:30:00,43.55,43.55,43.49,43.51,207000.0,29.7608,29.7608,29.7198,29.7334,207000.0
2009-12-10 12:40:00,43.5,43.57,43.49,43.56,68900.0,29.7266,29.7744,29.7198,29.7676,68900.0
2009-12-10 12:50:00,43.55,43.56,43.54,43.54,54700.0,29.7608,29.7676,29.7539,29.7539,54700.0
2009-12-10 13:00:00,43.55,43.55,43.45,43.48,171900.0,29.7608,29.7608,29.6924,29.7129,171900.0
2009-12-10 13:10:00,43.48,43.49,43.42,43.44,227200.0,29.7129,29.7198,29.6719,29.6856,227200.0
2009-12-10 13:20:00,43.44,43.49,43.43,43.48,209200.0,29.6856,29.7198,29.6788,29.7129,209200.0
2009-12-10 13:30:00,43.48,43.53,43.47,43.52,217700.0,29.7129,29.7471,29.7061,29.7403,217700.0
2009-12-10 13:40:00,43.53,43.54,43.51,43.53,74600.0,29.7471,29.7539,29.7334,29.7471,74600.0
2009-12-10 13:50:00,43.53,43.55,43.49,43.53,189800.0,29.7471,29.7608,29.7198,29.7471,189800.0
2009-12-10 14:00:00,43.54,43.56,43.5,43.55,322700.0,29.7539,29.7676,29.7266,29.7608,322700.0
2009-12-10 14:10:00,43.54,43.64,43.53,43.64,165900.0,29.7539,29.8223,29.7471,29.8223,165900.0
2009-12-10 14:20:00,43.64,43.66,43.61,43.62,149500.0,29.8223,29.8359,29.8018,29.8086,149500.0
2009-12-10 14:30:00,43.6,43.67,43.59,43.61,202700.0,29.7949,29.8428,29.7881,29.8018,202700.0
2009-12-10 14:40:00,43.61,43.62,43.58,43.61,115100.0,29.8018,29.8086,29.7813,29.8018,115100.0
2009-12-10 14:50:00,43.6,43.61,43.58,43.59,60700.0,29.7949,29.8018,29.7813,29.7881,60700.0
2009-12-10 15:00:00,43.59,43.59,43.53,43.54,109300.0,29.7881,29.7881,29.7471,29.7539,109300.0
2009-12-10 15:10:00,43.54,43.59,43.54,43.57,82100.0,29.7539,29.7881,29.7539,29.7744,82100.0
2009-12-10 15:20:00,43.56,43.56,43.44,43.47,316100.0,29.7676,29.7676,29.6856,29.7061,316100.0
2009-12-10 15:30:00,43.47,43.54,43.44,43.54,222200.0,29.7061,29.7539,29.6856,29.7539,222200.0
2009-12-10 15:40:00,43.53,43.57,43.47,43.57,275200.0,29.7471,29.7744,29.7061,29.7744,275200.0
2009-12-10 15:50:00,43.57,43.57,43.41,43.52,1364900.0,29.7744,29.7744,29.6651,29.7403,1364900.0
2009-12-11 09:30:00,43.66,43.71,43.59,43.63,421200.0,29.8359,29.8701,29.7881,29.8154,421200.0
2009-12-11 09:40:00,43.64,43.69,43.56,43.57,328900.0,29.8223,29.8564,29.7676,29.7744,328900.0
2009-12-11 09:50:00,43.56,43.69,43.51,43.62,595100.0,29.7676,29.8564,29.7334,29.8086,595100.0
2009-12-11 10:00:00,43.63,43.65,43.55,43.58,405300.0,29.8154,29.8291,29.7608,29.7813,405300.0
2009-12-11 10:10:00,43.58,43.65,43.55,43.6,292000.0,29.7813,29.8291,29.7608,29.7949,292000.0
2009-12-11 10:20:00,43.61,43.67,43.55,43.66,172600.0,29.8018,29.8428,29.7608,29.8359,172600.0
2009-12-11 10:30:00,43.66,43.71,43.63,43.68,200300.0,29.8359,29.8701,29.8154,29.8496,200300.0
2009-12-11 10:40:00,43.68,43.69,43.64,43.64,175400.0,29.8496,29.8564,29.8223,29.8223,175400.0
2009-12-11 10:50:00,43.65,43.7,43.62,43.67,278300.0,29.8291,29.8633,29.8086,29.8428,278300.0
2009-12-11 11:00:00,43.66,43.66,43.5,43.5,525000.0,29.8359,29.8359,29.7266,29.7266,525000.0
2009-12-11 11:10:00,43.5,43.56,43.49,43.5,358200.0,29.7266,29.7676,29.7198,29.7266,358200.0
2009-12-11 11:20:00,43.49,43.49,43.37,43.39,386500.0,29.7198,29.7198,29.6378,29.6514,386500.0
2009-12-11 11:30:00,43.39,43.44,43.36,43.43,175900.0,29.6514,29.6856,29.6309,29.6788,175900.0
2009-12-11 11:40:00,43.42,43.42,43.32,43.34,312500.0,29.6719,29.6719,29.6036,29.6173,312500.0
2009-12-11 11:50:00,43.34,43.39,43.33,43.38,270600.0,29.6173,29.6514,29.6104,29.6446,270600.0
2009-12-11 12:00:00,43.39,43.47,43.39,43.46,58300.0,29.6514,29.7061,29.6514,29.6993,58300.0
2009-12-11 12:10:00,43.46,43.48,43.46,43.47,171700.0,29.6993,29.7129,29.6993,29.7061,171700.0
2009-12-11 12:20:00,43.48,43.49,43.46,43.47,79900.0,29.7129,29.7198,29.6993,29.7061,79900.0
2009-12-11 12:30:00,43.47,43.49,43.45,43.49,87300.0,29.7061,29.7198,29.6924,29.7198,87300.0
2009-12-11 12:40:00,43.49,43.5,43.46,43.48,54600.0,29.7198,29.7266,29.6993,29.7129,54600.0
2009-12-11 12:50:00,43.49,43.55,43.49,43.54,56900.0,29.7198,29.7608,29.7198,29.7539,56900.0
2009-12-11 13:00:00,43.54,43.55,43.52,43.53,92300.0,29.7539,29.7608,29.7403,29.7471,92300.0
2009-12-11 13:10:00,43.52,43.53,43.5,43.52,39400.0,29.7403,29.7471,29.7266,29.7403,39400.0
2009-12-11 13:20:00,43.52,43.52,43.48,43.51,110900.0,29.7403,29.7403,29.7129,29.7334,110900.0
2009-12-11 13:30:00,43.51,43.54,43.49,43.53,222900.0,29.7334,29.7539,29.7198,29.7471,222900.0
2009-12-11 13:40:00,43.53,43.53,43.49,43.5,95400.0,29.7471,29.7471,29.7198,29.7266,95400.0
2009-12-11 13:50:00,43.49,43.54,43.49,43.51,153100.0,29.7198,29.7539,29.7198,29.7334,153100.0
2009-12-11 14:00:00,43.51,43.59,43.5,43.57,260300.0,29.7334,29.7881,29.7266,29.7744,260300.0
2009-12-11 14:10:00,43.56,43.57,43.51,43.53,160600.0,29.7676,29.7744,29.7334,29.7471,160600.0
2009-12-11 14:20:00,43.53,43.55,43.51,43.54,151700.0,29.7471,29.7608,29.7334,29.7539,151700.0
2009-12-11 14:30:00,43.54,43.55,43.51,43.53,136900.0,29.7539,29.7608,29.7334,29.7471,136900.0
2009-12-11 14:40:00,43.51,43.56,43.5,43.53,182000.0,29.7334,29.7676,29.7266,29.7471,182000.0
2009-12-11 14:50:00,43.54,43.56,43.52,43.52,52400.0,29.7539,29.7676,29.7403,29.7403,52400.0
2009-12-11 15:00:00,43.52,43.56,43.51,43.56,70400.0,29.7403,29.7676,29.7334,29.7676,70400.0
2009-12-11 15:10:00,43.55,43.58,43.55,43.56,90400.0,29.7608,29.7813,29.7608,29.7676,90400.0
2009-12-11 15:20:00,43.55,43.62,43.55,43.62,221300.0,29.7608,29.8086,29.7608,29.8086,221300.0
2009-12-11 15:30:00,43.62,43.64,43.57,43.59,306000.0,29.8086,29.8223,29.7744,29.7881,306000.0
2009-12-11 15:40:00,43.58,43.59,43.51,43.55,493400.0,29.7813,29.7881,29.7334,29.7608,493400.0
2009-12-11 15:50:00,43.55,43.6,43.51,43.59,782800.0,29.7608,29.7949,29.7334,29.7881,782800.0
2009-12-14 09:30:00,43.74,43.88,43.72,43.76,677800.0,29.8906,29.9863,29.8769,29.9043,677800.0
2009-12-14 09:40:00,43.76,43.76,43.62,43.67,945900.0,29.9043,29.9043,29.8086,29.8428,945900.0
2009-12-14 09:50:00,43.67,43.74,43.65,43.68,409400.0,29.8428,29.8906,29.8291,29.8496,409400.0
2009-12-14 10:00:00,43.69,43.69,43.6,43.62,381500.0,29.8564,29.8564,29.7949,29.8086,381500.0
2009-12-14 10:10:00,43.62,43.68,43.61,43.61,463500.0,29.8086,29.8496,29.8018,29.8018,463500.0
2009-12-14 10:20:00,43.6,43.69,43.58,43.68,191300.0,29.7949,29.8564,29.7813,29.8496,191300.0
2009-12-14 10:30:00,43.68,43.7,43.64,43.66,154100.0,29.8496,29.8633,29.8223,29.8359,154100.0
2009-12-14 10:40:00,43.65,43.69,43.64,43.69,69300.0,29.8291,29.8564,29.8223,29.8564,69300.0
2009-12-14 10:50:00,43.69,43.78,43.69,43.72,184700.0,29.8564,29.9179,29.8564,29.8769,184700.0
2009-12-14 11:00:00,43.72,43.74,43.69,43.71,77800.0,29.8769,29.8906,29.8564,29.8701,77800.0
2009-12-14 11:10:00,43.72,43.72,43.67,43.69,189100.0,29.8769,29.8769,29.8428,29.8564,189100.0
2009-12-14 11:20:00,43.68,43.82,43.68,43.81,363300.0,29.8496,29.9453,29.8496,29.9384,363300.0
2009-12-14 11:30:00,43.81,43.83,43.79,43.83,181600.0,29.9384,29.9521,29.9248,29.9521,181600.0
2009-12-14 11:40:00,43.83,43.86,43.81,43.81,244000.0,29.9521,29.9726,29.9384,29.9384,244000.0
2009-12-14 11:50:00,43.82,43.82,43.78,43.8,61400.0,29.9453,29.9453,29.9179,29.9316,61400.0
2009-12-14 12:00:00,43.81,43.82,43.8,43.81,39200.0,29.9384,29.9453,29.9316,29.9384,39200.0
2009-12-14 12:10:00,43.82,43.84,43.81,43.84,83800.0,29.9453,29.959,29.9384,29.959,83800.0
2009-12-14 12:20:00,43.84,43.86,43.79,43.85,336000.0,29.959,29.9726,29.9248,29.9658,336000.0
2009-12-14 12:30:00,43.85,43.88,43.84,43.88,59200.0,29.9658,29.9863,29.959,29.9863,59200.0
2009-12-14 12:40:00,43.88,43.93,43.87,43.9,362600.0,29.9863,30.0205,29.9795,30.0,362600.0
2009-12-14 12:50:00,43.91,43.91,43.87,43.89,49700.0,30.0068,30.0068,29.9795,29.9931,49700.0
2009-12-14 13:00:00,43.88,43.88,43.82,43.83,128400.0,29.9863,29.9863,29.9453,29.9521,128400.0
2009-12-14 13:10:00,43.83,43.83,43.8,43.83,81200.0,29.9521,29.9521,29.9316,29.9521,81200.0
2009-12-14 13:20:00,43.83,43.88,43.83,43.86,119400.0,29.9521,29.9863,29.9521,29.9726,119400.0
2009-12-14 13:30:00,43.85,43.9,43.85,43.86,238600.0,29.9658,30.0,29.9658,29.9726,238600.0
2009-12-14 13:40:00,43.87,43.91,43.85,43.9,438100.0,29.9795,30.0068,29.9658,30.0,438100.0
2009-12-14 13:50:00,43.91,43.93,43.89,43.89,139500.0,30.0068,30.0205,29.9931,29.9931,139500.0
2009-12-14 14:00:00,43.9,43.9,43.85,43.87,90400.0,30.0,30.0,29.9658,29.9795,90400.0
2009-12-14 14:10:00,43.87,43.88,43.84,43.87,254100.0,29.9795,29.9863,29.959,29.9795,254100.0
2009-12-14 14:20:00,43.86,43.87,43.77,43.79,478000.0,29.9726,29.9795,29.9111,29.9248,478000.0
2009-12-14 14:30:00,43.79,43.79,43.74,43.74,417600.0,29.9248,29.9248,29.8906,29.8906,417600.0
2009-12-14 14:40:00,43.75,43.75,43.62,43.63,956800.0,29.8974,29.8974,29.8086,29.8154,956800.0
2009-12-14 14:50:00,43.64,43.66,43.6,43.63,268400.0,29.8223,29.8359,29.7949,29.8154,268400.0
2009-12-14 15:00:00,43.64,43.7,43.6,43.7,1112500.0,29.8223,29.8633,29.7949,29.8633,1112500.0
2009-12-14 15:10:00,43.7,43.72,43.69,43.72,203500.0,29.8633,29.8769,29.8564,29.8769,203500.0
2009-12-14 15:20:00,43.71,43.72,43.66,43.67,146300.0,29.8701,29.8769,29.8359,29.8428,146300.0
2009-12-14 15:30:00,43.66,43.7,43.66,43.68,253700.0,29.8359,29.8633,29.8359,29.8496,253700.0
2009-12-14 15:40:00,43.68,43.69,43.65,43.68,535100.0,29.8496,29.8564,29.8291,29.8496,535100.0
2009-12-14 15:50:00,43.67,43.76,43.65,43.74,1001700.0,29.8428,29.9043,29.8291,29.8906,1001700.0
2009-12-15 09:30:00,43.28,43.4,43.27,43.3,906500.0,29.5763,29.6583,29.5694,29.5899,906500.0
2009-12-15 09:40:00,43.3,43.4,43.3,43.32,432500.0,29.5899,29.6583,29.5899,29.6036,432500.0
2009-12-15 09:50:00,43.31,43.36,43.3,43.33,284600.0,29.5968,29.6309,29.5899,29.6104,284600.0
2009-12-15 10:00:00,43.33,43.37,43.33,43.37,142000.0,29.6104,29.6378,29.6104,29.6378,142000.0
2009-12-15 10:10:00,43.37,43.48,43.34,43.46,178700.0,29.6378,29.7129,29.6173,29.6993,178700.0
2009-12-15 10:20:00,43.47,43.51,43.47,43.48,224200.0,29.7061,29.7334,29.7061,29.7129,224200.0
2009-12-15 10:30:00,43.48,43.51,43.46,43.48,164800.0,29.7129,29.7334,29.6993,29.7129,164800.0
2009-12-15 10:40:00,43.48,43.58,43.48,43.58,248000.0,29.7129,29.7813,29.7129,29.7813,248000.0
2009-12-15 10:50:00,43.58,43.62,43.53,43.55,506000.0,29.7813,29.8086,29.7471,29.7608,506000.0
2009-12-15 11:00:00,43.54,43.56,43.51,43.54,306300.0,29.7539,29.7676,29.7334,29.7539,306300.0
2009-12-15 11:10:00,43.54,43.55,43.5,43.52,192900.0,29.7539,29.7608,29.7266,29.7403,192900.0
2009-12-15 11:20:00,43.51,43.52,43.46,43.47,133600.0,29.7334,29.7403,29.6993,29.7061,133600.0
2009-12-15 11:30:00,43.47,43.53,43.46,43.5,88000.0,29.7061,29.7471,29.6993,29.7266,88000.0
2009-12-15 11:40:00,43.5,43.51,43.41,43.43,375600.0,29.7266,29.7334,29.6651,29.6788,375600.0
2009-12-15 11:50:00,43.43,43.45,43.4,43.44,135500.0,29.6788,29.6924,29.6583,29.6856,135500.0
2009-12-15 12:00:00,43.44,43.48,43.44,43.47,60900.0,29.6856,29.7129,29.6856,29.7061,60900.0
2009-12-15 12:10:00,43.47,43.49,43.43,43.44,76100.0,29.7061,29.7198,29.6788,29.6856,76100.0
2009-12-15 12:20:00,43.43,43.46,43.42,43.44,85200.0,29.6788,29.6993,29.6719,29.6856,85200.0
2009-12-15 12:30:00,43.44,43.44,43.4,43.42,149700.0,29.6856,29.6856,29.6583,29.6719,149700.0
2009-12-15 12:40:00,43.42,43.42,43.36,43.37,100200.0,29.6719,29.6719,29.6309,29.6378,100200.0
2009-12-15 12:50:00,43.38,43.42,43.38,43.42,70900.0,29.6446,29.6719,29.6446,29.6719,70900.0
2009-12-15 13:00:00,43.42,43.43,43.38,43.43,189100.0,29.6719,29.6788,29.6446,29.6788,189100.0
2009-12-15 13:10:00,43.43,43.43,43.37,43.37,196800.0,29.6788,29.6788,29.6378,29.6378,196800.0
2009-12-15 13:20:00,43.37,43.37,43.3,43.33,268100.0,29.6378,29.6378,29.5899,29.6104,268100.0
2009-12-15 13:30:00,43.34,43.35,43.3,43.3,248700.0,29.6173,29.6241,29.5899,29.5899,248700.0
2009-12-15 13:40:00,43.31,43.34,43.3,43.34,175300.0,29.5968,29.6173,29.5899,29.6173,175300.0
2009-12-15 13:50:00,43.34,43.37,43.31,43.36,145400.0,29.6173,29.6378,29.5968,29.6309,145400.0
2009-12-15 14:00:00,43.36,43.37,43.31,43.33,203700.0,29.6309,29.6378,29.5968,29.6104,203700.0
2009-12-15 14:10:00,43.31,43.32,43.3,43.3,221000.0,29.5968,29.6036,29.5899,29.5899,221000.0
2009-12-15 14:20:00,43.3,43.35,43.29,43.32,494800.0,29.5899,29.6241,29.5831,29.6036,494800.0
2009-12-15 14:30:00,43.32,43.32,43.3,43.3,143000.0,29.6036,29.6036,29.5899,29.5899,143000.0
2009-12-15 14:40:00,43.31,43.34,43.3,43.34,228200.0,29.5968,29.6173,29.5899,29.6173,228200.0
2009-12-15 14:50:00,43.33,43.34,43.28,43.29,237700.0,29.6104,29.6173,29.5763,29.5831,237700.0
2009-12-15 15:00:00,43.29,43.36,43.25,43.34,226300.0,29.5831,29.6309,29.5558,29.6173,226300.0
2009-12-15 15:10:00,43.33,43.34,43.31,43.32,160700.0,29.6104,29.6173,29.5968,29.6036,160700.0
2009-12-15 15:20:00,43.32,43.33,43.22,43.23,811200.0,29.6036,29.6104,29.5353,29.5421,811200.0
2009-12-15 15:30:00,43.23,43.24,43.17,43.19,399500.0,29.5421,29.5489,29.5011,29.5148,399500.0
2009-12-15 15:40:00,43.19,43.2,43.13,43.16,565800.0,29.5148,29.5216,29.4738,29.4943,565800.0
2009-12-15 15:50:00,43.17,43.29,43.16,43.25,1521100.0,29.5011,29.5831,29.4943,29.5558,1521100.0
2009-12-16 09:30:00,43.06,43.13,43.0,43.12,587900.0,29.4259,29.4738,29.3849,29.4669,587900.0
2009-12-16 09:40:00,43.12,43.15,43.08,43.13,615400.0,29.4669,29.4874,29.4396,29.4738,615400.0
2009-12-16 09:50:00,43.13,43.17,43.13,43.15,505600.0,29.4738,29.5011,29.4738,29.4874,505600.0
2009-12-16 10:00:00,43.15,43.22,43.13,43.16,363600.0,29.4874,29.5353,29.4738,29.4943,363600.0
2009-12-16 10:10:00,43.16,43.18,43.07,43.1,210600.0,29.4943,29.5079,29.4328,29.4533,210600.0
2009-12-16 10:20:00,43.1,43.11,43.07,43.07,238500.0,29.4533,29.4601,29.4328,29.4328,238500.0
2009-12-16 10:30:00,43.08,43.2,43.08,43.18,306100.0,29.4396,29.5216,29.4396,29.5079,306100.0
2009-12-16 10:40:00,43.19,43.27,43.19,43.26,1271900.0,29.5148,29.5694,29.5148,29.5626,1271900.0
2009-12-16 10:50:00,43.26,43.29,43.19,43.2,676700.0,29.5626,29.5831,29.5148,29.5216,676700.0
2009-12-16 11:00:00,43.2,43.21,43.17,43.18,273200.0,29.5216,29.5284,29.5011,29.5079,273200.0
2009-12-16 11:10:00,43.19,43.22,43.18,43.2,262500.0,29.5148,29.5353,29.5079,29.5216,262500.0
2009-12-16 11:20:00,43.2,43.23,43.19,43.22,179900.0,29.5216,29.5421,29.5148,29.5353,179900.0
2009-12-16 11:30:00,43.22,43.25,43.2,43.22,180600.0,29.5353,29.5558,29.5216,29.5353,180600.0
2009-12-16 11:40:00,43.22,43.26,43.19,43.21,430200.0,29.5353,29.5626,29.5148,29.5284,430200.0
2009-12-16 11:50:00,43.21,43.22,43.18,43.22,221000.0,29.5284,29.5353,29.5079,29.5353,221000.0
2009-12-16 12:00:00,43.21,43.24,43.18,43.22,511400.0,29.5284,29.5489,29.5079,29.5353,511400.0
2009-12-16 12:10:00,43.18,43.22,43.16,43.2,170200.0,29.5079,29.5353,29.4943,29.5216,170200.0
2009-12-16 12:20:00,43.2,43.22,43.13,43.14,201000.0,29.5216,29.5353,29.4738,29.4806,201000.0
2009-12-16 12:30:00,43.19,43.2,43.12,43.17,135700.0,29.5148,29.5216,29.4669,29.5011,135700.0
2009-12-16 12:40:00,43.18,43.22,43.12,43.14,380900.0,29.5079,29.5353,29.4669,29.4806,380900.0
2009-12-16 12:50:00,43.14,43.14,43.1,43.11,301600.0,29.4806,29.4806,29.4533,29.4601,301600.0
2009-12-16 13:00:00,43.1,43.19,43.1,43.12,571500.0,29.4533,29.5148,29.4533,29.4669,571500.0
2009-12-16 13:10:00,43.12,43.13,43.11,43.12,160300.0,29.4669,29.4738,29.4601,29.4669,160300.0
2009-12-16 13:20:00,43.12,43.18,43.11,43.16,98800.0,29.4669,29.5079,29.4601,29.4943,98800.0
2009-12-16 13:30:00,43.16,43.18,43.15,43.15,127600.0,29.4943,29.5079,29.4874,29.4874,127600.0
2009-12-16 13:40:00,43.16,43.2,43.1,43.14,459100.0,29.4943,29.5216,29.4533,29.4806,459100.0
2009-12-16 13:50:00,43.13,43.15,43.11,43.12,405000.0,29.4738,29.4874,29.4601,29.4669,405000.0
2009-12-16 14:00:00,43.11,43.15,43.07,43.13,392200.0,29.4601,29.4874,29.4328,29.4738,392200.0
2009-12-16 14:10:00,43.13,43.23,43.13,43.18,243100.0,29.4738,29.5421,29.4738,29.5079,243100.0
2009-12-16 14:20:00,43.18,43.18,43.0,43.1,449600.0,29.5079,29.5079,29.3849,29.4533,449600.0
2009-12-16 14:30:00,43.1,43.14,43.06,43.14,144800.0,29.4533,29.4806,29.4259,29.4806,144800.0
2009-12-16 14:40:00,43.13,43.13,43.0,43.01,273800.0,29.4738,29.4738,29.3849,29.3918,273800.0
2009-12-16 14:50:00,43.0,43.03,42.96,42.99,336500.0,29.3849,29.4054,29.3576,29.3781,336500.0
2009-12-16 15:00:00,42.98,43.02,42.92,43.0,417700.0,29.3713,29.3986,29.3302,29.3849,417700.0
2009-12-16 15:10:00,43.0,43.06,42.98,43.05,263000.0,29.3849,29.4259,29.3713,29.4191,263000.0
2009-12-16 15:20:00,43.05,43.07,42.9,42.91,670600.0,29.4191,29.4328,29.3166,29.3234,670600.0
2009-12-16 15:30:00,42.9,42.97,42.9,42.95,365900.0,29.3166,29.3644,29.3166,29.3508,365900.0
2009-12-16 15:40:00,42.94,42.99,42.91,42.99,411600.0,29.3439,29.3781,29.3234,29.3781,411600.0
2009-12-16 15:50:00,42.99,43.03,42.9,42.94,1430700.0,29.3781,29.4054,29.3166,29.3439,1430700.0
2009-12-17 09:30:00,42.16,42.23,42.01,42.2,871600.0,28.8109,28.8587,28.7084,28.8382,871600.0
2009-12-17 09:40:00,42.2,42.2,42.09,42.11,767100.0,28.8382,28.8382,28.7631,28.7767,767100.0
2009-12-17 09:50:00,42.12,42.12,41.91,41.95,1131900.0,28.7836,28.7836,28.64,28.6674,1131900.0
2009-12-17 10:00:00,41.95,42.05,41.95,42.0,839900.0,28.6674,28.7357,28.6674,28.7015,839900.0
2009-12-17 10:10:00,42.01,42.03,41.92,41.93,717700.0,28.7084,28.7221,28.6469,28.6537,717700.0
2009-12-17 10:20:00,41.94,42.04,41.93,42.02,510400.0,28.6605,28.7289,28.6537,28.7152,510400.0
2009-12-17 10:30:00,42.03,42.06,41.94,41.94,874500.0,28.7221,28.7426,28.6605,28.6605,874500.0
2009-12-17 10:40:00,41.95,42.0,41.93,41.96,266100.0,28.6674,28.7015,28.6537,28.6742,266100.0
2009-12-17 10:50:00,41.96,42.08,41.95,42.07,436000.0,28.6742,28.7562,28.6674,28.7494,436000.0
2009-12-17 11:00:00,42.06,42.1,41.96,41.97,510900.0,28.7426,28.7699,28.6742,28.681,510900.0
2009-12-17 11:10:00,41.96,41.99,41.95,41.97,481300.0,28.6742,28.6947,28.6674,28.681,481300.0
2009-12-17 11:20:00,41.97,42.01,41.97,41.97,174900.0,28.681,28.7084,28.681,28.681,174900.0
2009-12-17 11:30:00,41.98,41.98,41.94,41.96,420900.0,28.6879,28.6879,28.6605,28.6742,420900.0
2009-12-17 11:40:00,41.95,41.96,41.87,41.89,192300.0,28.6674,28.6742,28.6127,28.6264,192300.0
2009-12-17 11:50:00,41.89,41.91,41.86,41.88,330200.0,28.6264,28.64,28.6059,28.6195,330200.0
2009-12-17 12:00:00,41.89,41.89,41.83,41.89,255500.0,28.6264,28.6264,28.5854,28.6264,255500.0
2009-12-17 12:10:00,41.9,41.9,41.87,41.88,133200.0,28.6332,28.6332,28.6127,28.6195,133200.0
2009-12-17 12:20:00,41.88,41.88,41.83,41.83,369200.0,28.6195,28.6195,28.5854,28.5854,369200.0
2009-12-17 12:30:00,41.84,41.87,41.83,41.87,363500.0,28.5922,28.6127,28.5854,28.6127,363500.0
2009-12-17 12:40:00,41.87,41.87,41.74,41.74,539100.0,28.6127,28.6127,28.5239,28.5239,539100.0
2009-12-17 12:50:00,41.74,41.83,41.74,41.83,464200.0,28.5239,28.5854,28.5239,28.5854,464200.0
2009-12-17 13:00:00,41.84,41.88,41.81,41.87,213400.0,28.5922,28.6195,28.5717,28.6127,213400.0
2009-12-17 13:10:00,41.88,41.88,41.85,41.85,90000.0,28.6195,28.6195,28.599,28.599,90000.0
2009-12-17 13:20:00,41.85,41.89,41.84,41.87,54500.0,28.599,28.6264,28.5922,28.6127,54500.0
2009-12-17 13:30:00,41.88,41.92,41.87,41.9,120100.0,28.6195,28.6469,28.6127,28.6332,120100.0
2009-12-17 13:40:00,41.91,41.91,41.82,41.83,251900.0,28.64,28.64,28.5785,28.5854,251900.0
2009-12-17 13:50:00,41.83,41.88,41.81,41.87,438200.0,28.5854,28.6195,28.5717,28.6127,438200.0
2009-12-17 14:00:00,41.87,41.92,41.86,41.91,82400.0,28.6127,28.6469,28.6059,28.64,82400.0
2009-12-17 14:10:00,41.91,41.93,41.88,41.88,148600.0,28.64,28.6537,28.6195,28.6195,148600.0
2009-12-17 14:20:00,41.88,41.95,41.88,41.93,224600.0,28.6195,28.6674,28.6195,28.6537,224600.0
2009-12-17 14:30:00,41.93,41.98,41.93,41.98,255200.0,28.6537,28.6879,28.6537,28.6879,255200.0
2009-12-17 14:40:00,41.98,41.98,41.93,41.94,292200.0,28.6879,28.6879,28.6537,28.6605,292200.0
2009-12-17 14:50:00,41.95,41.99,41.93,41.98,354600.0,28.6674,28.6947,28.6537,28.6879,354600.0
2009-12-17 15:00:00,41.98,42.0,41.87,42.0,253200.0,28.6879,28.7015,28.6127,28.7015,253200.0
2009-12-17 15:10:00,42.0,42.01,41.9,41.93,376300.0,28.7015,28.7084,28.6332,28.6537,376300.0
2009-12-17 15:20:00,41.93,41.96,41.91,41.95,306900.0,28.6537,28.6742,28.64,28.6674,306900.0
2009-12-17 15:30:00,41.95,41.99,41.92,41.98,831000.0,28.6674,28.6947,28.6469,28.6879,831000.0
2009-12-17 15:40:00,41.98,42.03,41.86,41.89,919500.0,28.6879,28.7221,28.6059,28.6264,919500.0
2009-12-17 15:50:00,41.89,41.91,41.78,41.79,2018700.0,28.6264,28.64,28.5512,28.558,2018700.0
2009-12-18 09:30:00,41.51,41.54,41.4,41.48,792400.0,28.3667,28.3872,28.2915,28.3462,792400.0
2009-12-18 09:40:00,41.48,41.67,41.4,41.64,870300.0,28.3462,28.476,28.2915,28.4555,870300.0
2009-12-18 09:50:00,41.65,41.67,41.61,41.63,386200.0,28.4624,28.476,28.435,28.4487,386200.0
2009-12-18 10:00:00,41.64,41.66,41.56,41.57,366000.0,28.4555,28.4692,28.4009,28.4077,366000.0
2009-12-18 10:10:00,41.57,41.63,41.57,41.6,225000.0,28.4077,28.4487,28.4077,28.4282,225000.0
2009-12-18 10:20:00,41.6,41.61,41.52,41.59,295300.0,28.4282,28.435,28.3735,28.4214,295300.0
2009-12-18 10:30:00,41.59,41.59,41.51,41.52,203100.0,28.4214,28.4214,28.3667,28.3735,203100.0
2009-12-18 10:40:00,41.52,41.53,41.44,41.44,353500.0,28.3735,28.3804,28.3189,28.3189,353500.0
2009-12-18 10:50:00,41.44,41.48,41.42,41.46,182400.0,28.3189,28.3462,28.3052,28.3325,182400.0
2009-12-18 11:00:00,41.47,41.48,41.38,41.38,223700.0,28.3394,28.3462,28.2779,28.2779,223700.0
2009-12-18 11:10:00,41.39,41.41,41.26,41.3,641200.0,28.2847,28.2984,28.1959,28.2232,641200.0
2009-12-18 11:20:00,41.29,41.33,41.29,41.3,321400.0,28.2164,28.2437,28.2164,28.2232,321400.0
2009-12-18 11:30:00,41.3,41.33,41.23,41.23,692400.0,28.2232,28.2437,28.1754,28.1754,692400.0
2009-12-18 11:40:00,41.24,41.24,41.19,41.23,352800.0,28.1822,28.1822,28.148,28.1754,352800.0
2009-12-18 11:50:00,41.23,41.36,41.23,41.33,835900.0,28.1754,28.2642,28.1754,28.2437,835900.0
2009-12-18 12:00:00,41.34,41.35,41.29,41.35,264900.0,28.2505,28.2574,28.2164,28.2574,264900.0
2009-12-18 12:10:00,41.35,41.42,41.35,41.42,260500.0,28.2574,28.3052,28.2574,28.3052,260500.0
2009-12-18 12:20:00,41.42,41.46,41.42,41.43,278300.0,28.3052,28.3325,28.3052,28.312,278300.0
2009-12-18 12:30:00,41.43,41.43,41.39,41.41,148800.0,28.312,28.312,28.2847,28.2984,148800.0
2009-12-18 12:40:00,41.41,41.45,41.4,41.43,270900.0,28.2984,28.3257,28.2915,28.312,270900.0
2009-12-18 12:50:00,41.43,41.45,41.39,41.39,282000.0,28.312,28.3257,28.2847,28.2847,282000.0
2009-12-18 13:00:00,41.4,41.43,41.39,41.43,210400.0,28.2915,28.312,28.2847,28.312,210400.0
2009-12-18 13:10:00,41.44,41.46,41.42,41.46,69500.0,28.3189,28.3325,28.3052,28.3325,69500.0
2009-12-18 13:20:00,41.45,41.54,41.43,41.53,496200.0,28.3257,28.3872,28.312,28.3804,496200.0
2009-12-18 13:30:00,41.54,41.56,41.51,41.53,194500.0,28.3872,28.4009,28.3667,28.3804,194500.0
2009-12-18 13:40:00,41.53,41.55,41.52,41.54,173900.0,28.3804,28.394,28.3735,28.3872,173900.0
2009-12-18 13:50:00,41.53,41.54,41.45,41.48,375700.0,28.3804,28.3872,28.3257,28.3462,375700.0
2009-12-18 14:00:00,41.48,41.51,41.46,41.49,347900.0,28.3462,28.3667,28.3325,28.353,347900.0
2009-12-18 14:10:00,41.5,41.5,41.45,41.48,252300.0,28.3599,28.3599,28.3257,28.3462,252300.0
2009-12-18 14:20:00,41.47,41.49,41.44,41.46,275500.0,28.3394,28.353,28.3189,28.3325,275500.0
2009-12-18 14:30:00,41.46,41.47,41.44,41.45,128800.0,28.3325,28.3394,28.3189,28.3257,128800.0
2009-12-18 14:40:00,41.45,41.49,41.44,41.45,214500.0,28.3257,28.353,28.3189,28.3257,214500.0
2009-12-18 14:50:00,41.44,41.48,41.44,41.47,198500.0,28.3189,28.3462,28.3189,28.3394,198500.0
2009-12-18 15:00:00,41.47,41.48,41.43,41.43,236100.0,28.3394,28.3462,28.312,28.312,236100.0
2009-12-18 15:10:00,41.43,41.44,41.39,41.42,468200.0,28.312,28.3189,28.2847,28.3052,468200.0
2009-12-18 15:20:00,41.42,41.44,41.34,41.37,563400.0,28.3052,28.3189,28.2505,28.271,563400.0
2009-12-18 15:30:00,41.36,41.37,41.33,41.35,518800.0,28.2642,28.271,28.2437,28.2574,518800.0
2009-12-18 15:40:00,41.35,41.43,41.33,41.41,580300.0,28.2574,28.312,28.2437,28.2984,580300.0
2009-12-18 15:50:00,41.41,41.54,41.4,41.49,1981500.0,28.2984,28.3872,28.2915,28.353,1981500.0
2009-12-21 09:30:00,41.07,41.41,41.04,41.37,1595900.0,28.2167,28.4503,28.1961,28.4228,1595900.0
2009-12-21 09:40:00,41.36,41.46,41.22,41.23,945900.0,28.4159,28.4846,28.3197,28.3266,945900.0
2009-12-21 09:50:00,41.24,41.27,41.21,41.27,468600.0,28.3335,28.3541,28.3129,28.3541,468600.0
2009-12-21 10:00:00,41.27,41.39,41.26,41.38,391100.0,28.3541,28.4365,28.3472,28.4297,391100.0
2009-12-21 10:10:00,41.37,41.47,41.37,41.47,418900.0,28.4228,28.4915,28.4228,28.4915,418900.0
2009-12-21 10:20:00,41.46,41.49,41.45,41.45,564900.0,28.4846,28.5052,28.4778,28.4778,564900.0
2009-12-21 10:30:00,41.46,41.5,41.45,41.49,556200.0,28.4846,28.5121,28.4778,28.5052,556200.0
2009-12-21 10:40:00,41.48,41.49,41.39,41.4,968600.0,28.4984,28.5052,28.4365,28.4434,968600.0
2009-12-21 10:50:00,41.41,41.45,41.39,41.43,350700.0,28.4503,28.4778,28.4365,28.464,350700.0
2009-12-21 11:00:00,41.42,41.45,41.4,41.41,438500.0,28.4572,28.4778,28.4434,28.4503,438500.0
2009-12-21 11:10:00,41.4,41.45,41.4,41.44,236500.0,28.4434,28.4778,28.4434,28.4709,236500.0
2009-12-21 11:20:00,41.44,41.45,41.39,41.4,223200.0,28.4709,28.4778,28.4365,28.4434,223200.0
2009-12-21 11:30:00,41.4,41.44,41.39,41.44,241300.0,28.4434,28.4709,28.4365,28.4709,241300.0
2009-12-21 11:40:00,41.44,41.45,41.42,41.43,112600.0,28.4709,28.4778,28.4572,28.464,112600.0
2009-12-21 11:50:00,41.44,41.44,41.42,41.43,134800.0,28.4709,28.4709,28.4572,28.464,134800.0
2009-12-21 12:00:00,41.42,41.49,41.41,41.47,231600.0,28.4572,28.5052,28.4503,28.4915,231600.0
2009-12-21 12:10:00,41.47,41.49,41.46,41.49,101000.0,28.4915,28.5052,28.4846,28.5052,101000.0
2009-12-21 12:20:00,41.48,41.49,41.39,41.44,310900.0,28.4984,28.5052,28.4365,28.4709,310900.0
2009-12-21 12:30:00,41.43,41.44,41.38,41.39,357000.0,28.464,28.4709,28.4297,28.4365,357000.0
2009-12-21 12:40:00,41.39,41.41,41.35,41.35,112300.0,28.4365,28.4503,28.4091,28.4091,112300.0
2009-12-21 12:50:00,41.35,41.4,41.35,41.4,150700.0,28.4091,28.4434,28.4091,28.4434,150700.0
2009-12-21 13:00:00,41.4,41.4,41.38,41.39,55000.0,28.4434,28.4434,28.4297,28.4365,55000.0
2009-12-21 13:10:00,41.39,41.4,41.32,41.34,113400.0,28.4365,28.4434,28.3884,28.4022,113400.0
2009-12-21 13:20:00,41.34,41.34,41.31,41.33,171000.0,28.4022,28.4022,28.3816,28.3953,171000.0
2009-12-21 13:30:00,41.33,41.33,41.27,41.28,318700.0,28.3953,28.3953,28.3541,28.361,318700.0
2009-12-21 13:40:00,41.28,41.3,41.26,41.29,147200.0,28.361,28.3747,28.3472,28.3678,147200.0
2009-12-21 13:50:00,41.29,41.31,41.28,41.3,133600.0,28.3678,28.3816,28.361,28.3747,133600.0
2009-12-21 14:00:00,41.3,41.31,41.27,41.31,129500.0,28.3747,28.3816,28.3541,28.3816,129500.0
2009-12-21 14:10:00,41.31,41.35,41.3,41.33,135500.0,28.3816,28.4091,28.3747,28.3953,135500.0
2009-12-21 14:20:00,41.31,41.37,41.31,41.37,195400.0,28.3816,28.4228,28.3816,28.4228,195400.0
2009-12-21 14:30:00,41.37,41.37,41.35,41.36,50700.0,28.4228,28.4228,28.4091,28.4159,50700.0
2009-12-21 14:40:00,41.35,41.38,41.35,41.35,134000.0,28.4091,28.4297,28.4091,28.4091,134000.0
2009-12-21 14:50:00,41.35,41.37,41.34,41.35,156300.0,28.4091,28.4228,28.4022,28.4091,156300.0
2009-12-21 15:00:00,41.34,41.36,41.32,41.32,146200.0,28.4022,28.4159,28.3884,28.3884,146200.0
2009-12-21 15:10:00,41.32,41.33,41.25,41.27,207800.0,28.3884,28.3953,28.3404,28.3541,207800.0
2009-12-21 15:20:00,41.28,41.32,41.28,41.29,207200.0,28.361,28.3884,28.361,28.3678,207200.0
2009-12-21 15:30:00,41.3,41.35,41.3,41.35,250300.0,28.3747,28.4091,28.3747,28.4091,250300.0
2009-12-21 15:40:00,41.34,41.36,41.31,41.31,400600.0,28.4022,28.4159,28.3816,28.3816,400600.0
2009-12-21 15:50:00,41.32,41.41,41.31,41.38,1458600.0,28.3884,28.4503,28.3816,28.4297,1458600.0
2009-12-22 09:30:00,41.35,41.47,41.27,41.47,495700.0,28.4091,28.4915,28.3541,28.4915,495700.0
2009-12-22 09:40:00,41.47,41.56,41.45,41.5,640100.0,28.4915,28.5533,28.4778,28.5121,640100.0
2009-12-22 09:50:00,41.51,41.55,41.47,41.49,323000.0,28.519,28.5465,28.4915,28.5052,323000.0
2009-12-22 10:00:00,41.5,41.63,41.46,41.63,552200.0,28.5121,28.6014,28.4846,28.6014,552200.0
2009-12-22 10:10:00,41.63,41.66,41.55,41.56,432600.0,28.6014,28.622,28.5465,28.5533,432600.0
2009-12-22 10:20:00,41.55,41.57,41.51,41.51,348200.0,28.5465,28.5602,28.519,28.519,348200.0
2009-12-22 10:30:00,41.51,41.51,41.45,41.46,407600.0,28.519,28.519,28.4778,28.4846,407600.0
2009-12-22 10:40:00,41.45,41.48,41.37,41.37,272900.0,28.4778,28.4984,28.4228,28.4228,272900.0
2009-12-22 10:50:00,41.37,41.42,41.36,41.38,318900.0,28.4228,28.4572,28.4159,28.4297,318900.0
2009-12-22 11:00:00,41.37,41.38,41.33,41.37,200800.0,28.4228,28.4297,28.3953,28.4228,200800.0
2009-12-22 11:10:00,41.37,41.4,41.35,41.36,229900.0,28.4228,28.4434,28.4091,28.4159,229900.0
2009-12-22 11:20:00,41.36,41.37,41.3,41.31,498100.0,28.4159,28.4228,28.3747,28.3816,498100.0
2009-12-22 11:30:00,41.32,41.32,41.26,41.31,274700.0,28.3884,28.3884,28.3472,28.3816,274700.0
2009-12-22 11:40:00,41.31,41.34,41.26,41.34,324100.0,28.3816,28.4022,28.3472,28.4022,324100.0
2009-12-22 11:50:00,41.34,41.39,41.31,41.38,361100.0,28.4022,28.4365,28.3816,28.4297,361100.0
2009-12-22 12:00:00,41.38,41.38,41.32,41.33,397000.0,28.4297,28.4297,28.3884,28.3953,397000.0
2009-12-22 12:10:00,41.34,41.35,41.31,41.31,240900.0,28.4022,28.4091,28.3816,28.3816,240900.0
2009-12-22 12:20:00,41.32,41.36,41.3,41.35,136200.0,28.3884,28.4159,28.3747,28.4091,136200.0
2009-12-22 12:30:00,41.35,41.37,41.33,41.35,155100.0,28.4091,28.4228,28.3953,28.4091,155100.0
2009-12-22 12:40:00,41.35,41.36,41.32,41.35,192100.0,28.4091,28.4159,28.3884,28.4091,192100.0
2009-12-22 12:50:00,41.35,41.37,41.32,41.35,134100.0,28.4091,28.4228,28.3884,28.4091,134100.0
2009-12-22 13:00:00,41.36,41.37,41.33,41.36,404300.0,28.4159,28.4228,28.3953,28.4159,404300.0
2009-12-22 13:10:00,41.37,41.38,41.3,41.33,366800.0,28.4228,28.4297,28.3747,28.3953,366800.0
2009-12-22 13:20:00,41.34,41.35,41.32,41.34,158100.0,28.4022,28.4091,28.3884,28.4022,158100.0
2009-12-22 13:30:00,41.33,41.33,41.29,41.33,567800.0,28.3953,28.3953,28.3678,28.3953,567800.0
2009-12-22 13:40:00,41.33,41.33,41.3,41.3,308900.0,28.3953,28.3953,28.3747,28.3747,308900.0
2009-12-22 13:50:00,41.31,41.34,41.26,41.32,409100.0,28.3816,28.4022,28.3472,28.3884,409100.0
2009-12-22 14:00:00,41.32,41.34,41.28,41.32,457200.0,28.3884,28.4022,28.361,28.3884,457200.0
2009-12-22 14:10:00,41.33,41.33,41.3,41.3,164100.0,28.3953,28.3953,28.3747,28.3747,164100.0
2009-12-22 14:20:00,41.31,41.32,41.23,41.31,588700.0,28.3816,28.3884,28.3266,28.3816,588700.0
2009-12-22 14:30:00,41.31,41.32,41.27,41.3,362100.0,28.3816,28.3884,28.3541,28.3747,362100.0
2009-12-22 14:40:00,41.31,41.31,41.27,41.28,161900.0,28.3816,28.3816,28.3541,28.361,161900.0
2009-12-22 14:50:00,41.28,41.31,41.26,41.29,278200.0,28.361,28.3816,28.3472,28.3678,278200.0
2009-12-22 15:00:00,41.29,41.29,41.24,41.26,293000.0,28.3678,28.3678,28.3335,28.3472,293000.0
2009-12-22 15:10:00,41.27,41.28,41.22,41.27,523400.0,28.3541,28.361,28.3197,28.3541,523400.0
2009-12-22 15:20:00,41.27,41.32,41.26,41.31,591500.0,28.3541,28.3884,28.3472,28.3816,591500.0
2009-12-22 15:30:00,41.32,41.32,41.25,41.26,428200.0,28.3884,28.3884,28.3404,28.3472,428200.0
2009-12-22 15:40:00,41.25,41.31,41.23,41.31,483900.0,28.3404,28.3816,28.3266,28.3816,483900.0
2009-12-22 15:50:00,41.31,41.35,41.28,41.32,1685000.0,28.3816,28.4091,28.361,28.3884,1685000.0
2009-12-23 09:30:00,41.72,41.84,41.71,41.82,635500.0,28.6633,28.7457,28.6564,28.732,635500.0
2009-12-23 09:40:00,41.83,41.83,41.71,41.76,211400.0,28.7388,28.7388,28.6564,28.6907,211400.0
2009-12-23 09:50:00,41.76,41.76,41.67,41.68,200900.0,28.6907,28.6907,28.6289,28.6358,200900.0
2009-12-23 10:00:00,41.67,41.68,41.56,41.59,379700.0,28.6289,28.6358,28.5533,28.5739,379700.0
2009-12-23 10:10:00,41.58,41.65,41.56,41.6,263000.0,28.5671,28.6152,28.5533,28.5808,263000.0
2009-12-23 10:20:00,41.6,41.61,41.51,41.54,182600.0,28.5808,28.5877,28.519,28.5396,182600.0
2009-12-23 10:30:00,41.54,41.61,41.54,41.61,114700.0,28.5396,28.5877,28.5396,28.5877,114700.0
2009-12-23 10:40:00,41.61,41.71,41.6,41.68,263700.0,28.5877,28.6564,28.5808,28.6358,263700.0
2009-12-23 10:50:00,41.68,41.69,41.66,41.67,77600.0,28.6358,28.6427,28.622,28.6289,77600.0
2009-12-23 11:00:00,41.68,41.69,41.65,41.67,389700.0,28.6358,28.6427,28.6152,28.6289,389700.0
2009-12-23 11:10:00,41.67,41.67,41.59,41.62,556400.0,28.6289,28.6289,28.5739,28.5946,556400.0
2009-12-23 11:20:00,41.62,41.63,41.59,41.6,369400.0,28.5946,28.6014,28.5739,28.5808,369400.0
2009-12-23 11:30:00,41.61,41.64,41.6,41.61,393100.0,28.5877,28.6083,28.5808,28.5877,393100.0
2009-12-23 11:40:00,41.61,41.63,41.58,41.61,388200.0,28.5877,28.6014,28.5671,28.5877,388200.0
2009-12-23 11:50:00,41.61,41.63,41.59,41.63,407500.0,28.5877,28.6014,28.5739,28.6014,407500.0
2009-12-23 12:00:00,41.63,41.64,41.6,41.64,89100.0,28.6014,28.6083,28.5808,28.6083,89100.0
2009-12-23 12:10:00,41.64,41.65,41.63,41.65,76400.0,28.6083,28.6152,28.6014,28.6152,76400.0
2009-12-23 12:20:00,41.64,41.65,41.64,41.64,49500.0,28.6083,28.6152,28.6083,28.6083,49500.0
2009-12-23 12:30:00,41.64,41.66,41.64,41.66,73100.0,28.6083,28.622,28.6083,28.622,73100.0
2009-12-23 12:40:00,41.65,41.7,41.65,41.69,217500.0,28.6152,28.6495,28.6152,28.6427,217500.0
2009-12-23 12:50:00,41.69,41.73,41.67,41.72,325700.0,28.6427,28.6701,28.6289,28.6633,325700.0
2009-12-23 13:00:00,41.73,41.75,41.72,41.75,466800.0,28.6701,28.6839,28.6633,28.6839,466800.0
2009-12-23 13:10:00,41.74,41.78,41.74,41.78,245700.0,28.677,28.7045,28.677,28.7045,245700.0
2009-12-23 13:20:00,41.78,41.82,41.78,41.8,511100.0,28.7045,28.732,28.7045,28.7182,511100.0
2009-12-23 13:30:00,41.79,41.84,41.79,41.84,374700.0,28.7114,28.7457,28.7114,28.7457,374700.0
2009-12-23 13:40:00,41.84,41.91,41.84,41.88,500400.0,28.7457,28.7938,28.7457,28.7732,500400.0
2009-12-23 13:50:00,41.88,41.89,41.86,41.88,227500.0,28.7732,28.7801,28.7594,28.7732,227500.0
2009-12-23 14:00:00,41.88,41.89,41.87,41.89,123600.0,28.7732,28.7801,28.7663,28.7801,123600.0
2009-12-23 14:10:00,41.89,41.89,41.87,41.87,105000.0,28.7801,28.7801,28.7663,28.7663,105000.0
2009-12-23 14:20:00,41.87,41.88,41.85,41.86,187400.0,28.7663,28.7732,28.7526,28.7594,187400.0
2009-12-23 14:30:00,41.85,41.86,41.84,41.86,113100.0,28.7526,28.7594,28.7457,28.7594,113100.0
2009-12-23 14:40:00,41.85,41.86,41.84,41.85,92700.0,28.7526,28.7594,28.7457,28.7526,92700.0
2009-12-23 14:50:00,41.85,41.88,41.83,41.83,505500.0,28.7526,28.7732,28.7388,28.7388,505500.0
2009-12-23 15:00:00,41.83,41.86,41.82,41.83,426800.0,28.7388,28.7594,28.732,28.7388,426800.0
2009-12-23 15:10:00,41.83,41.86,41.82,41.84,108500.0,28.7388,28.7594,28.732,28.7457,108500.0
2009-12-23 15:20:00,41.84,41.86,41.82,41.83,414500.0,28.7457,28.7594,28.732,28.7388,414500.0
2009-12-23 15:30:00,41.83,41.84,41.79,41.8,102000.0,28.7388,28.7457,28.7114,28.7182,102000.0
2009-12-23 15:40:00,41.81,41.81,41.79,41.79,170700.0,28.7251,28.7251,28.7114,28.7114,170700.0
2009-12-23 15:50:00,41.79,41.92,41.77,41.82,1894300.0,28.7114,28.8007,28.6976,28.732,1894300.0
2009-12-24 09:30:00,42.27,42.31,42.17,42.22,601600.0,29.0411,29.0686,28.9724,29.0068,601600.0
2009-12-24 09:40:00,42.22,42.24,42.22,42.23,141800.0,29.0068,29.0205,29.0068,29.0137,141800.0
2009-12-24 09:50:00,42.24,42.27,42.21,42.26,286500.0,29.0205,29.0411,28.9999,29.0343,286500.0
2009-12-24 10:00:00,42.26,42.39,42.25,42.35,395600.0,29.0343,29.1236,29.0274,29.0961,395600.0
2009-12-24 10:10:00,42.34,42.38,42.31,42.38,89400.0,29.0892,29.1167,29.0686,29.1167,89400.0
2009-12-24 10:20:00,42.38,42.43,42.36,42.41,412900.0,29.1167,29.1511,29.103,29.1373,412900.0
2009-12-24 10:30:00,42.41,42.41,42.3,42.3,140400.0,29.1373,29.1373,29.0617,29.0617,140400.0
2009-12-24 10:40:00,42.31,42.31,42.26,42.26,119400.0,29.0686,29.0686,29.0343,29.0343,119400.0
2009-12-24 10:50:00,42.27,42.3,42.26,42.28,103100.0,29.0411,29.0617,29.0343,29.048,103100.0
2009-12-24 11:00:00,42.28,42.28,42.23,42.24,138800.0,29.048,29.048,29.0137,29.0205,138800.0
2009-12-24 11:10:00,42.23,42.29,42.23,42.27,98300.0,29.0137,29.0549,29.0137,29.0411,98300.0
2009-12-24 11:20:00,42.27,42.29,42.24,42.27,367800.0,29.0411,29.0549,29.0205,29.0411,367800.0
2009-12-24 11:30:00,42.27,42.29,42.27,42.28,81100.0,29.0411,29.0549,29.0411,29.048,81100.0
2009-12-24 11:40:00,42.29,42.29,42.26,42.26,39000.0,29.0549,29.0549,29.0343,29.0343,39000.0
2009-12-24 11:50:00,42.27,42.27,42.26,42.27,29700.0,29.0411,29.0411,29.0343,29.0411,29700.0
2009-12-24 12:00:00,42.27,42.27,42.25,42.26,93700.0,29.0411,29.0411,29.0274,29.0343,93700.0
2009-12-24 12:10:00,42.25,42.26,42.24,42.26,122200.0,29.0274,29.0343,29.0205,29.0343,122200.0
2009-12-24 12:20:00,42.26,42.31,42.25,42.27,156100.0,29.0343,29.0686,29.0274,29.0411,156100.0
2009-12-24 12:30:00,42.27,42.28,42.26,42.26,48300.0,29.0411,29.048,29.0343,29.0343,48300.0
2009-12-24 12:40:00,42.27,42.31,42.25,42.3,175400.0,29.0411,29.0686,29.0274,29.0617,175400.0
2009-12-24 12:50:00,42.3,42.37,42.26,42.35,745400.0,29.0617,29.1098,29.0343,29.0961,745400.0
2009-12-28 09:30:00,42.42,42.51,42.38,42.45,553000.0,29.1442,29.206,29.1167,29.1648,553000.0
2009-12-28 09:40:00,42.45,42.5,42.45,42.46,271900.0,29.1648,29.1992,29.1648,29.1717,271900.0
2009-12-28 09:50:00,42.46,42.46,42.37,42.38,205400.0,29.1717,29.1717,29.1098,29.1167,205400.0
2009-12-28 10:00:00,42.38,42.38,42.33,42.35,255100.0,29.1167,29.1167,29.0824,29.0961,255100.0
2009-12-28 10:10:00,42.35,42.36,42.25,42.26,263100.0,29.0961,29.103,29.0274,29.0343,263100.0
2009-12-28 10:20:00,42.27,42.31,42.25,42.31,516400.0,29.0411,29.0686,29.0274,29.0686,516400.0
2009-12-28 10:30:00,42.31,42.32,42.22,42.22,357200.0,29.0686,29.0755,29.0068,29.0068,357200.0
2009-12-28 10:40:00,42.22,42.23,42.19,42.21,297300.0,29.0068,29.0137,28.9862,28.9999,297300.0
2009-12-28 10:50:00,42.21,42.22,42.19,42.21,100400.0,28.9999,29.0068,28.9862,28.9999,100400.0
2009-12-28 11:00:00,42.21,42.22,42.16,42.18,1230000.0,28.9999,29.0068,28.9656,28.9793,1230000.0
2009-12-28 11:10:00,42.19,42.19,42.15,42.16,225600.0,28.9862,28.9862,28.9587,28.9656,225600.0
2009-12-28 11:20:00,42.16,42.16,42.13,42.15,270900.0,28.9656,28.9656,28.9449,28.9587,270900.0
2009-12-28 11:30:00,42.15,42.16,42.14,42.15,294700.0,28.9587,28.9656,28.9518,28.9587,294700.0
2009-12-28 11:40:00,42.15,42.19,42.13,42.18,113800.0,28.9587,28.9862,28.9449,28.9793,113800.0
2009-12-28 11:50:00,42.19,42.19,42.16,42.17,98600.0,28.9862,28.9862,28.9656,28.9724,98600.0
2009-12-28 12:00:00,42.17,42.18,42.15,42.15,167700.0,28.9724,28.9793,28.9587,28.9587,167700.0
2009-12-28 12:10:00,42.15,42.16,42.14,42.15,57400.0,28.9587,28.9656,28.9518,28.9587,57400.0
2009-12-28 12:20:00,42.15,42.16,42.14,42.16,106900.0,28.9587,28.9656,28.9518,28.9656,106900.0
2009-12-28 12:30:00,42.16,42.16,42.14,42.15,89700.0,28.9656,28.9656,28.9518,28.9587,89700.0
2009-12-28 12:40:00,42.16,42.19,42.15,42.19,107500.0,28.9656,28.9862,28.9587,28.9862,107500.0
2009-12-28 12:50:00,42.19,42.21,42.19,42.21,93100.0,28.9862,28.9999,28.9862,28.9999,93100.0
2009-12-28 13:00:00,42.21,42.23,42.2,42.23,199100.0,28.9999,29.0137,28.993,29.0137,199100.0
2009-12-28 13:10:00,42.23,42.25,42.22,42.23,57800.0,29.0137,29.0274,29.0068,29.0137,57800.0
2009-12-28 13:20:00,42.24,42.25,42.23,42.25,73300.0,29.0205,29.0274,29.0137,29.0274,73300.0
2009-12-28 13:30:00,42.25,42.25,42.19,42.2,112400.0,29.0274,29.0274,28.9862,28.993,112400.0
2009-12-28 13:40:00,42.2,42.2,42.19,42.2,86400.0,28.993,28.993,28.9862,28.993,86400.0
2009-12-28 13:50:00,42.2,42.2,42.19,42.19,37900.0,28.993,28.993,28.9862,28.9862,37900.0
2009-12-28 14:00:00,42.19,42.2,42.09,42.11,641200.0,28.9862,28.993,28.9175,28.9312,641200.0
2009-12-28 14:10:00,42.1,42.11,42.05,42.08,389100.0,28.9243,28.9312,28.89,28.9106,389100.0
2009-12-28 14:20:00,42.07,42.08,42.03,42.06,155900.0,28.9037,28.9106,28.8762,28.8969,155900.0
2009-12-28 14:30:00,42.06,42.14,42.05,42.13,122600.0,28.8969,28.9518,28.89,28.9449,122600.0
2009-12-28 14:40:00,42.14,42.14,42.08,42.11,226200.0,28.9518,28.9518,28.9106,28.9312,226200.0
2009-12-28 14:50:00,42.11,42.13,42.11,42.13,53800.0,28.9312,28.9449,28.9312,28.9449,53800.0
2009-12-28 15:00:00,42.12,42.15,42.12,42.15,62700.0,28.9381,28.9587,28.9381,28.9587,62700.0
2009-12-28 15:10:00,42.15,42.16,42.14,42.15,44000.0,28.9587,28.9656,28.9518,28.9587,44000.0
2009-12-28 15:20:00,42.16,42.16,42.02,42.08,832100.0,28.9656,28.9656,28.8694,28.9106,832100.0
2009-12-28 15:30:00,42.09,42.11,42.08,42.11,193300.0,28.9175,28.9312,28.9106,28.9312,193300.0
2009-12-28 15:40:00,42.11,42.17,42.1,42.14,339700.0,28.9312,28.9724,28.9243,28.9518,339700.0
2009-12-28 15:50:00,42.14,42.2,42.14,42.18,793500.0,28.9518,28.993,28.9518,28.9793,793500.0
2009-12-29 09:30:00,42.2,42.25,42.12,42.16,274900.0,28.993,29.0274,28.9381,28.9656,274900.0
2009-12-29 09:40:00,42.16,42.17,42.1,42.1,247800.0,28.9656,28.9724,28.9243,28.9243,247800.0
2009-12-29 09:50:00,42.11,42.12,42.07,42.1,531300.0,28.9312,28.9381,28.9037,28.9243,531300.0
2009-12-29 10:00:00,42.1,42.14,42.04,42.06,404000.0,28.9243,28.9518,28.8831,28.8969,404000.0
2009-12-29 10:10:00,42.06,42.11,42.06,42.1,261200.0,28.8969,28.9312,28.8969,28.9243,261200.0
2009-12-29 10:20:00,42.1,42.13,42.09,42.13,211400.0,28.9243,28.9449,28.9175,28.9449,211400.0
2009-12-29 10:30:00,42.13,42.14,42.11,42.11,136100.0,28.9449,28.9518,28.9312,28.9312,136100.0
2009-12-29 10:40:00,42.11,42.12,42.07,42.07,75100.0,28.9312,28.9381,28.9037,28.9037,75100.0
2009-12-29 10:50:00,42.07,42.08,42.06,42.07,41400.0,28.9037,28.9106,28.8969,28.9037,41400.0
2009-12-29 11:00:00,42.07,42.08,42.05,42.05,78900.0,28.9037,28.9106,28.89,28.89,78900.0
2009-12-29 11:10:00,42.05,42.06,41.99,42.0,247000.0,28.89,28.8969,28.8488,28.8556,247000.0
2009-12-29 11:20:00,41.99,42.0,41.96,41.96,157100.0,28.8488,28.8556,28.8282,28.8282,157100.0
2009-12-29 11:30:00,41.97,42.0,41.96,41.99,219200.0,28.835,28.8556,28.8282,28.8488,219200.0
2009-12-29 11:40:00,41.99,41.99,41.94,41.97,242000.0,28.8488,28.8488,28.8144,28.835,242000.0
2009-12-29 11:50:00,41.97,41.98,41.92,41.94,302900.0,28.835,28.8419,28.8007,28.8144,302900.0
2009-12-29 12:00:00,41.94,41.98,41.94,41.97,96000.0,28.8144,28.8419,28.8144,28.835,96000.0
2009-12-29 12:10:00,41.97,41.97,41.95,41.95,65400.0,28.835,28.835,28.8213,28.8213,65400.0
2009-12-29 12:20:00,41.95,41.95,41.92,41.93,92600.0,28.8213,28.8213,28.8007,28.8075,92600.0
2009-12-29 12:30:00,41.92,41.96,41.92,41.96,73800.0,28.8007,28.8282,28.8007,28.8282,73800.0
2009-12-29 12:40:00,41.96,42.0,41.95,41.99,55700.0,28.8282,28.8556,28.8213,28.8488,55700.0
2009-12-29 12:50:00,42.0,42.0,41.98,41.98,35800.0,28.8556,28.8556,28.8419,28.8419,35800.0
2009-12-29 13:00:00,41.99,41.99,41.96,41.98,52600.0,28.8488,28.8488,28.8282,28.8419,52600.0
2009-12-29 13:10:00,41.98,41.99,41.97,41.98,97900.0,28.8419,28.8488,28.835,28.8419,97900.0
2009-12-29 13:20:00,41.98,42.0,41.97,42.0,164700.0,28.8419,28.8556,28.835,28.8556,164700.0
2009-12-29 13:30:00,41.99,42.06,41.97,42.06,185100.0,28.8488,28.8969,28.835,28.8969,185100.0
2009-12-29 13:40:00,42.06,42.08,42.05,42.06,99900.0,28.8969,28.9106,28.89,28.8969,99900.0
2009-12-29 13:50:00,42.07,42.08,42.06,42.06,23000.0,28.9037,28.9106,28.8969,28.8969,23000.0
2009-12-29 14:00:00,42.06,42.07,42.0,42.06,46400.0,28.8969,28.9037,28.8556,28.8969,46400.0
2009-12-29 14:10:00,42.05,42.06,42.03,42.04,42400.0,28.89,28.8969,28.8762,28.8831,42400.0
2009-12-29 14:20:00,42.03,42.06,42.03,42.05,112900.0,28.8762,28.8969,28.8762,28.89,112900.0
2009-12-29 14:30:00,42.05,42.07,42.05,42.06,54700.0,28.89,28.9037,28.89,28.8969,54700.0
2009-12-29 14:40:00,42.07,42.09,42.06,42.07,78800.0,28.9037,28.9175,28.8969,28.9037,78800.0
2009-12-29 14:50:00,42.08,42.08,42.04,42.04,108200.0,28.9106,28.9106,28.8831,28.8831,108200.0
2009-12-29 15:00:00,42.04,42.09,42.04,42.06,110600.0,28.8831,28.9175,28.8831,28.8969,110600.0
2009-12-29 15:10:00,42.06,42.11,42.06,42.09,94700.0,28.8969,28.9312,28.8969,28.9175,94700.0
2009-12-29 15:20:00,42.09,42.14,42.05,42.12,257500.0,28.9175,28.9518,28.89,28.9381,257500.0
2009-12-29 15:30:00,42.11,42.13,42.1,42.12,189900.0,28.9312,28.9449,28.9243,28.9381,189900.0
2009-12-29 15:40:00,42.12,42.12,42.07,42.07,237700.0,28.9381,28.9381,28.9037,28.9037,237700.0
2009-12-29 15:50:00,42.08,42.08,42.01,42.03,641300.0,28.9106,28.9106,28.8625,28.8762,641300.0
2009-12-30 09:30:00,41.82,41.88,41.8,41.85,422800.0,28.732,28.7732,28.7182,28.7526,422800.0
2009-12-30 09:40:00,41.85,41.98,41.84,41.86,275200.0,28.7526,28.8419,28.7457,28.7594,275200.0
2009-12-30 09:50:00,41.86,41.97,41.85,41.96,240400.0,28.7594,28.835,28.7526,28.8282,240400.0
2009-12-30 10:00:00,41.96,41.97,41.92,41.93,118100.0,28.8282,28.835,28.8007,28.8075,118100.0
2009-12-30 10:10:00,41.92,41.95,41.88,41.94,272100.0,28.8007,28.8213,28.7732,28.8144,272100.0
2009-12-30 10:20:00,41.93,41.96,41.9,41.91,224100.0,28.8075,28.8282,28.7869,28.7938,224100.0
2009-12-30 10:30:00,41.9,41.91,41.83,41.83,158700.0,28.7869,28.7938,28.7388,28.7388,158700.0
2009-12-30 10:40:00,41.82,41.88,41.8,41.86,243900.0,28.732,28.7732,28.7182,28.7594,243900.0
2009-12-30 10:50:00,41.87,41.89,41.85,41.88,67200.0,28.7663,28.7801,28.7526,28.7732,67200.0
2009-12-30 11:00:00,41.88,41.92,41.87,41.88,130900.0,28.7732,28.8007,28.7663,28.7732,130900.0
2009-12-30 11:10:00,41.88,41.9,41.87,41.87,75400.0,28.7732,28.7869,28.7663,28.7663,75400.0
2009-12-30 11:20:00,41.87,41.88,41.8,41.82,228600.0,28.7663,28.7732,28.7182,28.732,228600.0
2009-12-30 11:30:00,41.82,41.83,41.81,41.82,64000.0,28.732,28.7388,28.7251,28.732,64000.0
2009-12-30 11:40:00,41.83,41.85,41.82,41.85,110900.0,28.7388,28.7526,28.732,28.7526,110900.0
2009-12-30 11:50:00,41.85,41.96,41.85,41.94,260300.0,28.7526,28.8282,28.7526,28.8144,260300.0
2009-12-30 12:00:00,41.95,41.96,41.92,41.95,424700.0,28.8213,28.8282,28.8007,28.8213,424700.0
2009-12-30 12:10:00,41.95,41.96,41.94,41.94,53600.0,28.8213,28.8282,28.8144,28.8144,53600.0
2009-12-30 12:20:00,41.94,41.98,41.94,41.97,91000.0,28.8144,28.8419,28.8144,28.835,91000.0
2009-12-30 12:30:00,41.97,41.98,41.94,41.94,41000.0,28.835,28.8419,28.8144,28.8144,41000.0
2009-12-30 12:40:00,41.94,41.95,41.94,41.94,83300.0,28.8144,28.8213,28.8144,28.8144,83300.0
2009-12-30 12:50:00,41.94,41.97,41.94,41.96,60200.0,28.8144,28.835,28.8144,28.8282,60200.0
2009-12-30 13:00:00,41.96,41.97,41.94,41.94,41900.0,28.8282,28.835,28.8144,28.8144,41900.0
2009-12-30 13:10:00,41.94,41.95,41.92,41.93,85300.0,28.8144,28.8213,28.8007,28.8075,85300.0
2009-12-30 13:20:00,41.93,41.94,41.92,41.92,113600.0,28.8075,28.8144,28.8007,28.8007,113600.0
2009-12-30 13:30:00,41.92,41.94,41.89,41.89,233500.0,28.8007,28.8144,28.7801,28.7801,233500.0
2009-12-30 13:40:00,41.9,41.94,41.89,41.93,69400.0,28.7869,28.8144,28.7801,28.8075,69400.0
2009-12-30 13:50:00,41.93,41.94,41.93,41.93,32700.0,28.8075,28.8144,28.8075,28.8075,32700.0
2009-12-30 14:00:00,41.93,41.97,41.93,41.96,87400.0,28.8075,28.835,28.8075,28.8282,87400.0
2009-12-30 14:10:00,41.97,41.98,41.96,41.97,51600.0,28.835,28.8419,28.8282,28.835,51600.0
2009-12-30 14:20:00,41.96,41.97,41.92,41.94,86300.0,28.8282,28.835,28.8007,28.8144,86300.0
2009-12-30 14:30:00,41.94,41.98,41.92,41.97,153400.0,28.8144,28.8419,28.8007,28.835,153400.0
2009-12-30 14:40:00,41.97,41.98,41.97,41.97,63400.0,28.835,28.8419,28.835,28.835,63400.0
2009-12-30 14:50:00,41.97,41.98,41.96,41.97,128300.0,28.835,28.8419,28.8282,28.835,128300.0
2009-12-30 15:00:00,41.97,41.98,41.95,41.97,80900.0,28.835,28.8419,28.8213,28.835,80900.0
2009-12-30 15:10:00,41.96,41.96,41.94,41.94,85900.0,28.8282,28.8282,28.8144,28.8144,85900.0
2009-12-30 15:20:00,41.94,41.95,41.93,41.94,75900.0,28.8144,28.8213,28.8075,28.8144,75900.0
2009-12-30 15:30:00,41.94,41.98,41.94,41.98,163000.0,28.8144,28.8419,28.8144,28.8419,163000.0
2009-12-30 15:40:00,41.98,42.02,41.94,42.02,322500.0,28.8419,28.8694,28.8144,28.8694,322500.0
2009-12-30 15:50:00,42.02,42.03,41.99,42.01,526000.0,28.8694,28.8762,28.8488,28.8625,526000.0
2009-12-31 09:30:00,42.65,42.74,42.63,42.71,975000.0,29.3022,29.364,29.2885,29.3434,975000.0
2009-12-31 09:40:00,42.71,42.73,42.66,42.73,389900.0,29.3434,29.3572,29.3091,29.3572,389900.0
2009-12-31 09:50:00,42.73,42.74,42.7,42.71,226600.0,29.3572,29.364,29.3366,29.3434,226600.0
2009-12-31 10:00:00,42.7,42.71,42.63,42.7,503300.0,29.3366,29.3434,29.2885,29.3366,503300.0
2009-12-31 10:10:00,42.71,42.71,42.54,42.54,574700.0,29.3434,29.3434,29.2266,29.2266,574700.0
2009-12-31 10:20:00,42.55,42.57,42.54,42.56,115100.0,29.2335,29.2472,29.2266,29.2404,115100.0
2009-12-31 10:30:00,42.55,42.56,42.48,42.49,192900.0,29.2335,29.2404,29.1854,29.1923,192900.0
2009-12-31 10:40:00,42.49,42.52,42.46,42.52,216300.0,29.1923,29.2129,29.1717,29.2129,216300.0
2009-12-31 10:50:00,42.51,42.54,42.5,42.53,128500.0,29.206,29.2266,29.1992,29.2198,128500.0
2009-12-31 11:00:00,42.53,42.55,42.5,42.5,147900.0,29.2198,29.2335,29.1992,29.1992,147900.0
2009-12-31 11:10:00,42.51,42.52,42.46,42.47,102000.0,29.206,29.2129,29.1717,29.1785,102000.0
2009-12-31 11:20:00,42.47,42.48,42.46,42.46,44800.0,29.1785,29.1854,29.1717,29.1717,44800.0
2009-12-31 11:30:00,42.47,42.49,42.46,42.48,86100.0,29.1785,29.1923,29.1717,29.1854,86100.0
2009-12-31 11:40:00,42.47,42.5,42.46,42.49,145200.0,29.1785,29.1992,29.1717,29.1923,145200.0
2009-12-31 11:50:00,42.49,42.5,42.48,42.49,48900.0,29.1923,29.1992,29.1854,29.1923,48900.0
2009-12-31 12:00:00,42.48,42.5,42.48,42.5,59000.0,29.1854,29.1992,29.1854,29.1992,59000.0
2009-12-31 12:10:00,42.49,42.51,42.46,42.46,188600.0,29.1923,29.206,29.1717,29.1717,188600.0
2009-12-31 12:20:00,42.47,42.47,42.44,42.46,134900.0,29.1785,29.1785,29.1579,29.1717,134900.0
2009-12-31 12:30:00,42.46,42.46,42.45,42.46,81800.0,29.1717,29.1717,29.1648,29.1717,81800.0
2009-12-31 12:40:00,42.46,42.46,42.45,42.46,20300.0,29.1717,29.1717,29.1648,29.1717,20300.0
2009-12-31 12:50:00,42.46,42.49,42.45,42.48,105300.0,29.1717,29.1923,29.1648,29.1854,105300.0
2009-12-31 13:00:00,42.49,42.49,42.43,42.45,228000.0,29.1923,29.1923,29.1511,29.1648,228000.0
2009-12-31 13:10:00,42.45,42.46,42.43,42.45,76400.0,29.1648,29.1717,29.1511,29.1648,76400.0
2009-12-31 13:20:00,42.44,42.47,42.44,42.46,51300.0,29.1579,29.1785,29.1579,29.1717,51300.0
2009-12-31 13:30:00,42.47,42.48,42.46,42.47,18700.0,29.1785,29.1854,29.1717,29.1785,18700.0
2009-12-31 13:40:00,42.48,42.48,42.47,42.47,18000.0,29.1854,29.1854,29.1785,29.1785,18000.0
2009-12-31 13:50:00,42.47,42.48,42.47,42.48,28700.0,29.1785,29.1854,29.1785,29.1854,28700.0
2009-12-31 14:00:00,42.48,42.5,42.47,42.49,87800.0,29.1854,29.1992,29.1785,29.1923,87800.0
2009-12-31 14:10:00,42.49,42.5,42.45,42.46,148100.0,29.1923,29.1992,29.1648,29.1717,148100.0
2009-12-31 14:20:00,42.45,42.47,42.43,42.44,192400.0,29.1648,29.1785,29.1511,29.1579,192400.0
2009-12-31 14:30:00,42.44,42.47,42.43,42.46,167000.0,29.1579,29.1785,29.1511,29.1717,167000.0
2009-12-31 14:40:00,42.46,42.47,42.45,42.47,237300.0,29.1717,29.1785,29.1648,29.1785,237300.0
2009-12-31 14:50:00,42.46,42.47,42.45,42.46,220700.0,29.1717,29.1785,29.1648,29.1717,220700.0
2009-12-31 15:00:00,42.47,42.49,42.44,42.44,167000.0,29.1785,29.1923,29.1579,29.1579,167000.0
2009-12-31 15:10:00,42.44,42.45,42.41,42.42,234600.0,29.1579,29.1648,29.1373,29.1442,234600.0
2009-12-31 15:20:00,42.42,42.46,42.4,42.43,218200.0,29.1442,29.1717,29.1304,29.1511,218200.0
2009-12-31 15:30:00,42.43,42.44,42.33,42.36,329000.0,29.1511,29.1579,29.0824,29.103,329000.0
2009-12-31 15:40:00,42.36,42.36,42.24,42.27,513900.0,29.103,29.103,29.0205,29.0411,513900.0
2009-12-31 15:50:00,42.26,42.32,42.21,42.26,1146100.0,29.0343,29.0755,28.9999,29.0343,1146100.0
2010-01-04 09:30:00,42.75,42.96,42.74,42.93,1269100.0,29.3709,29.5152,29.364,29.4946,1269100.0
2010-01-04 09:40:00,42.93,43.11,42.93,43.09,915200.0,29.4946,29.6182,29.4946,29.6045,915200.0
2010-01-04 09:50:00,43.1,43.1,42.99,43.04,509300.0,29.6114,29.6114,29.5358,29.5702,509300.0
2010-01-04 10:00:00,43.03,43.1,42.96,43.09,610600.0,29.5633,29.6114,29.5152,29.6045,610600.0
2010-01-04 10:10:00,43.09,43.09,43.0,43.01,261500.0,29.6045,29.6045,29.5427,29.5495,261500.0
2010-01-04 10:20:00,43.01,43.12,43.0,43.12,257000.0,29.5495,29.6251,29.5427,29.6251,257000.0
2010-01-04 10:30:00,43.12,43.13,43.06,43.09,256800.0,29.6251,29.632,29.5839,29.6045,256800.0
2010-01-04 10:40:00,43.08,43.13,43.08,43.11,184800.0,29.5976,29.632,29.5976,29.6182,184800.0
2010-01-04 10:50:00,43.12,43.14,43.1,43.11,231900.0,29.6251,29.6389,29.6114,29.6182,231900.0
2010-01-04 11:00:00,43.11,43.14,43.1,43.13,199400.0,29.6182,29.6389,29.6114,29.632,199400.0
2010-01-04 11:10:00,43.13,43.15,43.09,43.09,331600.0,29.632,29.6457,29.6045,29.6045,331600.0
2010-01-04 11:20:00,43.09,43.14,43.09,43.13,302700.0,29.6045,29.6389,29.6045,29.632,302700.0
2010-01-04 11:30:00,43.13,43.14,43.1,43.13,241000.0,29.632,29.6389,29.6114,29.632,241000.0
2010-01-04 11:40:00,43.13,43.15,43.11,43.13,328200.0,29.632,29.6457,29.6182,29.632,328200.0
2010-01-04 11:50:00,43.12,43.13,43.09,43.11,456600.0,29.6251,29.632,29.6045,29.6182,456600.0
2010-01-04 12:00:00,43.11,43.11,43.07,43.1,182900.0,29.6182,29.6182,29.5908,29.6114,182900.0
2010-01-04 12:10:00,43.09,43.11,43.07,43.08,129700.0,29.6045,29.6182,29.5908,29.5976,129700.0
2010-01-04 12:20:00,43.08,43.11,43.07,43.1,125600.0,29.5976,29.6182,29.5908,29.6114,125600.0
2010-01-04 12:30:00,43.1,43.11,43.08,43.1,128600.0,29.6114,29.6182,29.5976,29.6114,128600.0
2010-01-04 12:40:00,43.09,43.11,43.08,43.1,98000.0,29.6045,29.6182,29.5976,29.6114,98000.0
2010-01-04 12:50:00,43.1,43.11,43.08,43.09,95700.0,29.6114,29.6182,29.5976,29.6045,95700.0
2010-01-04 13:00:00,43.09,43.1,43.08,43.1,224600.0,29.6045,29.6114,29.5976,29.6114,224600.0
2010-01-04 13:10:00,43.09,43.1,43.08,43.09,144800.0,29.6045,29.6114,29.5976,29.6045,144800.0
2010-01-04 13:20:00,43.1,43.13,43.09,43.1,339000.0,29.6114,29.632,29.6045,29.6114,339000.0
2010-01-04 13:30:00,43.1,43.11,43.08,43.08,72600.0,29.6114,29.6182,29.5976,29.5976,72600.0
2010-01-04 13:40:00,43.09,43.09,43.07,43.09,137400.0,29.6045,29.6045,29.5908,29.6045,137400.0
2010-01-04 13:50:00,43.09,43.09,43.02,43.03,220100.0,29.6045,29.6045,29.5564,29.5633,220100.0
2010-01-04 14:00:00,43.03,43.06,43.03,43.05,181300.0,29.5633,29.5839,29.5633,29.577,181300.0
2010-01-04 14:10:00,43.05,43.05,43.02,43.03,173000.0,29.577,29.577,29.5564,29.5633,173000.0
2010-01-04 14:20:00,43.03,43.04,43.02,43.04,182400.0,29.5633,29.5702,29.5564,29.5702,182400.0
2010-01-04 14:30:00,43.03,43.09,43.03,43.08,411000.0,29.5633,29.6045,29.5633,29.5976,411000.0
2010-01-04 14:40:00,43.09,43.1,43.08,43.08,242900.0,29.6045,29.6114,29.5976,29.5976,242900.0
2010-01-04 14:50:00,43.09,43.1,43.07,43.08,237100.0,29.6045,29.6114,29.5908,29.5976,237100.0
2010-01-04 15:00:00,43.07,43.08,43.06,43.07,103700.0,29.5908,29.5976,29.5839,29.5908,103700.0
2010-01-04 15:10:00,43.08,43.08,43.04,43.05,162500.0,29.5976,29.5976,29.5702,29.577,162500.0
2010-01-04 15:20:00,43.04,43.05,43.02,43.02,150100.0,29.5702,29.577,29.5564,29.5564,150100.0
2010-01-04 15:30:00,43.03,43.04,43.0,43.02,309000.0,29.5633,29.5702,29.5427,29.5564,309000.0
2010-01-04 15:40:00,43.02,43.04,42.98,43.03,559800.0,29.5564,29.5702,29.5289,29.5633,559800.0
2010-01-04 15:50:00,43.03,43.17,43.03,43.17,1915300.0,29.5633,29.6595,29.5633,29.6595,1915300.0
2010-01-05 09:30:00,43.82,44.01,43.72,43.76,1500700.0,30.106,30.2366,30.0373,30.0648,1500700.0
2010-01-05 09:40:00,43.75,43.79,43.7,43.74,572700.0,30.058,30.0854,30.0236,30.0511,572700.0
2010-01-05 09:50:00,43.75,43.8,43.72,43.73,393700.0,30.058,30.0923,30.0373,30.0442,393700.0
2010-01-05 10:00:00,43.73,43.81,43.66,43.78,355200.0,30.0442,30.0992,29.9961,30.0786,355200.0
2010-01-05 10:10:00,43.79,43.86,43.77,43.86,277200.0,30.0854,30.1335,30.0717,30.1335,277200.0
2010-01-05 10:20:00,43.86,43.96,43.82,43.94,567300.0,30.1335,30.2022,30.106,30.1885,567300.0
2010-01-05 10:30:00,43.94,43.98,43.92,43.97,253000.0,30.1885,30.216,30.1747,30.2091,253000.0
2010-01-05 10:40:00,43.98,44.05,43.97,43.99,426300.0,30.216,30.2641,30.2091,30.2228,426300.0
2010-01-05 10:50:00,43.99,44.04,43.99,44.02,312100.0,30.2228,30.2572,30.2228,30.2435,312100.0
2010-01-05 11:00:00,44.02,44.05,43.98,44.05,207300.0,30.2435,30.2641,30.216,30.2641,207300.0
2010-01-05 11:10:00,44.04,44.05,43.91,43.92,447000.0,30.2572,30.2641,30.1679,30.1747,447000.0
2010-01-05 11:20:00,43.92,43.92,43.86,43.87,249300.0,30.1747,30.1747,30.1335,30.1404,249300.0
2010-01-05 11:30:00,43.87,43.89,43.85,43.88,356500.0,30.1404,30.1541,30.1267,30.1473,356500.0
2010-01-05 11:40:00,43.88,43.94,43.87,43.93,392100.0,30.1473,30.1885,30.1404,30.1816,392100.0
2010-01-05 11:50:00,43.92,43.96,43.92,43.96,98900.0,30.1747,30.2022,30.1747,30.2022,98900.0
2010-01-05 12:00:00,43.96,44.0,43.95,44.0,76100.0,30.2022,30.2297,30.1954,30.2297,76100.0
2010-01-05 12:10:00,44.0,44.01,43.98,43.98,120500.0,30.2297,30.2366,30.216,30.216,120500.0
2010-01-05 12:20:00,43.98,43.99,43.95,43.97,76900.0,30.216,30.2228,30.1954,30.2091,76900.0
2010-01-05 12:30:00,43.97,43.97,43.96,43.96,63000.0,30.2091,30.2091,30.2022,30.2022,63000.0
2010-01-05 12:40:00,43.97,43.98,43.95,43.96,124600.0,30.2091,30.216,30.1954,30.2022,124600.0
2010-01-05 12:50:00,43.96,43.96,43.91,43.95,224200.0,30.2022,30.2022,30.1679,30.1954,224200.0
2010-01-05 13:00:00,43.96,43.97,43.94,43.94,119100.0,30.2022,30.2091,30.1885,30.1885,119100.0
2010-01-05 13:10:00,43.95,43.95,43.92,43.92,93000.0,30.1954,30.1954,30.1747,30.1747,93000.0
2010-01-05 13:20:00,43.93,43.93,43.87,43.91,175800.0,30.1816,30.1816,30.1404,30.1679,175800.0
2010-01-05 13:30:00,43.91,43.91,43.88,43.89,144600.0,30.1679,30.1679,30.1473,30.1541,144600.0
2010-01-05 13:40:00,43.88,43.95,43.88,43.92,290900.0,30.1473,30.1954,30.1473,30.1747,290900.0
2010-01-05 13:50:00,43.92,43.93,43.87,43.88,221700.0,30.1747,30.1816,30.1404,30.1473,221700.0
2010-01-05 14:00:00,43.88,43.89,43.85,43.87,208600.0,30.1473,30.1541,30.1267,30.1404,208600.0
2010-01-05 14:10:00,43.86,43.87,43.77,43.78,401400.0,30.1335,30.1404,30.0717,30.0786,401400.0
2010-01-05 14:20:00,43.77,43.81,43.76,43.81,199900.0,30.0717,30.0992,30.0648,30.0992,199900.0
2010-01-05 14:30:00,43.8,43.83,43.79,43.82,175900.0,30.0923,30.1129,30.0854,30.106,175900.0
2010-01-05 14:40:00,43.82,43.85,43.81,43.84,135700.0,30.106,30.1267,30.0992,30.1198,135700.0
2010-01-05 14:50:00,43.85,43.85,43.82,43.84,152400.0,30.1267,30.1267,30.106,30.1198,152400.0
2010-01-05 15:00:00,43.83,43.91,43.83,43.87,316200.0,30.1129,30.1679,30.1129,30.1404,316200.0
2010-01-05 15:10:00,43.87,43.88,43.84,43.88,208800.0,30.1404,30.1473,30.1198,30.1473,208800.0
2010-01-05 15:20:00,43.88,43.9,43.86,43.89,278600.0,30.1473,30.161,30.1335,30.1541,278600.0
2010-01-05 15:30:00,43.88,43.94,43.88,43.93,530400.0,30.1473,30.1885,30.1473,30.1816,530400.0
2010-01-05 15:40:00,43.94,44.01,43.9,43.91,902800.0,30.1885,30.2366,30.161,30.1679,902800.0
2010-01-05 15:50:00,43.91,44.05,43.89,44.04,1397100.0,30.1679,30.2641,30.1541,30.2572,1397100.0
2010-01-06 09:30:00,44.44,44.47,44.35,44.39,532900.0,30.532,30.5526,30.4702,30.4977,532900.0
2010-01-06 09:40:00,44.4,44.41,44.33,44.38,484200.0,30.5045,30.5114,30.4564,30.4908,484200.0
2010-01-06 09:50:00,44.38,44.42,44.33,44.39,345700.0,30.4908,30.5183,30.4564,30.4977,345700.0
2010-01-06 10:00:00,44.38,44.49,44.35,44.49,399700.0,30.4908,30.5664,30.4702,30.5664,399700.0
2010-01-06 10:10:00,44.49,44.51,44.46,44.51,475000.0,30.5664,30.5801,30.5457,30.5801,475000.0
2010-01-06 10:20:00,44.5,44.52,44.38,44.49,372100.0,30.5732,30.587,30.4908,30.5664,372100.0
2010-01-06 10:30:00,44.49,44.5,44.33,44.35,406400.0,30.5664,30.5732,30.4564,30.4702,406400.0
2010-01-06 10:40:00,44.35,44.41,44.34,44.4,168800.0,30.4702,30.5114,30.4633,30.5045,168800.0
2010-01-06 10:50:00,44.4,44.47,44.4,44.47,169600.0,30.5045,30.5526,30.5045,30.5526,169600.0
2010-01-06 11:00:00,44.46,44.5,44.44,44.46,221600.0,30.5457,30.5732,30.532,30.5457,221600.0
2010-01-06 11:10:00,44.46,44.48,44.43,44.45,172500.0,30.5457,30.5595,30.5251,30.5389,172500.0
2010-01-06 11:20:00,44.45,44.47,44.44,44.46,148600.0,30.5389,30.5526,30.532,30.5457,148600.0
2010-01-06 11:30:00,44.46,44.51,44.45,44.49,254800.0,30.5457,30.5801,30.5389,30.5664,254800.0
2010-01-06 11:40:00,44.48,44.52,44.47,44.49,205300.0,30.5595,30.587,30.5526,30.5664,205300.0
2010-01-06 11:50:00,44.5,44.5,44.43,44.43,143600.0,30.5732,30.5732,30.5251,30.5251,143600.0
2010-01-06 12:00:00,44.43,44.44,44.41,44.43,157400.0,30.5251,30.532,30.5114,30.5251,157400.0
2010-01-06 12:10:00,44.43,44.44,44.36,44.38,194100.0,30.5251,30.532,30.477,30.4908,194100.0
2010-01-06 12:20:00,44.38,44.4,44.35,44.35,267900.0,30.4908,30.5045,30.4702,30.4702,267900.0
2010-01-06 12:30:00,44.35,44.39,44.35,44.39,53700.0,30.4702,30.4977,30.4702,30.4977,53700.0
2010-01-06 12:40:00,44.38,44.45,44.38,44.42,170300.0,30.4908,30.5389,30.4908,30.5183,170300.0
2010-01-06 12:50:00,44.43,44.46,44.42,44.42,80500.0,30.5251,30.5457,30.5183,30.5183,80500.0
2010-01-06 13:00:00,44.43,44.46,44.41,44.42,76700.0,30.5251,30.5457,30.5114,30.5183,76700.0
2010-01-06 13:10:00,44.41,44.45,44.41,44.44,128200.0,30.5114,30.5389,30.5114,30.532,128200.0
2010-01-06 13:20:00,44.45,44.45,44.43,44.44,99900.0,30.5389,30.5389,30.5251,30.532,99900.0
2010-01-06 13:30:00,44.44,44.46,44.44,44.45,76800.0,30.532,30.5457,30.532,30.5389,76800.0
2010-01-06 13:40:00,44.45,44.46,44.43,44.44,125400.0,30.5389,30.5457,30.5251,30.532,125400.0
2010-01-06 13:50:00,44.44,44.45,44.4,44.42,177700.0,30.532,30.5389,30.5045,30.5183,177700.0
2010-01-06 14:00:00,44.42,44.49,44.42,44.49,204500.0,30.5183,30.5664,30.5183,30.5664,204500.0
2010-01-06 14:10:00,44.48,44.5,44.47,44.49,132300.0,30.5595,30.5732,30.5526,30.5664,132300.0
2010-01-06 14:20:00,44.49,44.5,44.47,44.49,108600.0,30.5664,30.5732,30.5526,30.5664,108600.0
2010-01-06 14:30:00,44.48,44.58,44.48,44.54,482600.0,30.5595,30.6282,30.5595,30.6007,482600.0
2010-01-06 14:40:00,44.53,44.55,44.5,44.52,478000.0,30.5938,30.6076,30.5732,30.587,478000.0
2010-01-06 14:50:00,44.51,44.53,44.51,44.52,61700.0,30.5801,30.5938,30.5801,30.587,61700.0
2010-01-06 15:00:00,44.52,44.53,44.46,44.47,140000.0,30.587,30.5938,30.5457,30.5526,140000.0
2010-01-06 15:10:00,44.47,44.49,44.46,44.46,159500.0,30.5526,30.5664,30.5457,30.5457,159500.0
2010-01-06 15:20:00,44.46,44.47,44.43,44.46,289700.0,30.5457,30.5526,30.5251,30.5457,289700.0
2010-01-06 15:30:00,44.46,44.47,44.44,44.46,219700.0,30.5457,30.5526,30.532,30.5457,219700.0
2010-01-06 15:40:00,44.47,44.48,44.36,44.37,662900.0,30.5526,30.5595,30.477,30.4839,662900.0
2010-01-06 15:50:00,44.36,44.55,44.36,44.54,1197100.0,30.477,30.6076,30.477,30.6007,1197100.0
2010-01-07 09:30:00,43.94,44.04,43.87,43.92,871400.0,30.1885,30.2572,30.1404,30.1747,871400.0
2010-01-07 09:40:00,43.91,43.95,43.83,43.85,580400.0,30.1679,30.1954,30.1129,30.1267,580400.0
2010-01-07 09:50:00,43.85,43.85,43.67,43.69,2078800.0,30.1267,30.1267,30.003,30.0167,2078800.0
2010-01-07 10:00:00,43.68,43.82,43.63,43.74,1848600.0,30.0099,30.106,29.9755,30.0511,1848600.0
2010-01-07 10:10:00,43.74,43.77,43.68,43.7,417200.0,30.0511,30.0717,30.0099,30.0236,417200.0
2010-01-07 10:20:00,43.69,43.73,43.69,43.73,572200.0,30.0167,30.0442,30.0167,30.0442,572200.0
2010-01-07 10:30:00,43.73,43.82,43.7,43.76,1282300.0,30.0442,30.106,30.0236,30.0648,1282300.0
2010-01-07 10:40:00,43.76,43.85,43.75,43.84,934400.0,30.0648,30.1267,30.058,30.1198,934400.0
2010-01-07 10:50:00,43.84,43.85,43.79,43.81,605500.0,30.1198,30.1267,30.0854,30.0992,605500.0
2010-01-07 11:00:00,43.82,43.83,43.81,43.83,81700.0,30.106,30.1129,30.0992,30.1129,81700.0
2010-01-07 11:10:00,43.83,43.85,43.82,43.84,138700.0,30.1129,30.1267,30.106,30.1198,138700.0
2010-01-07 11:20:00,43.85,43.85,43.82,43.82,143400.0,30.1267,30.1267,30.106,30.106,143400.0
2010-01-07 11:30:00,43.83,43.84,43.74,43.74,449900.0,30.1129,30.1198,30.0511,30.0511,449900.0
2010-01-07 11:40:00,43.74,43.77,43.73,43.74,547000.0,30.0511,30.0717,30.0442,30.0511,547000.0
2010-01-07 11:50:00,43.75,43.77,43.74,43.76,156500.0,30.058,30.0717,30.0511,30.0648,156500.0
2010-01-07 12:00:00,43.75,43.77,43.75,43.76,131900.0,30.058,30.0717,30.058,30.0648,131900.0
2010-01-07 12:10:00,43.76,43.8,43.76,43.79,93500.0,30.0648,30.0923,30.0648,30.0854,93500.0
2010-01-07 12:20:00,43.8,43.82,43.76,43.77,176300.0,30.0923,30.106,30.0648,30.0717,176300.0
2010-01-07 12:30:00,43.77,43.83,43.77,43.8,209000.0,30.0717,30.1129,30.0717,30.0923,209000.0
2010-01-07 12:40:00,43.8,43.84,43.74,43.82,467700.0,30.0923,30.1198,30.0511,30.106,467700.0
2010-01-07 12:50:00,43.82,43.85,43.82,43.82,185200.0,30.106,30.1267,30.106,30.106,185200.0
2010-01-07 13:00:00,43.82,43.83,43.78,43.78,97200.0,30.106,30.1129,30.0786,30.0786,97200.0
2010-01-07 13:10:00,43.78,43.83,43.78,43.83,193400.0,30.0786,30.1129,30.0786,30.1129,193400.0
2010-01-07 13:20:00,43.82,43.86,43.81,43.86,92600.0,30.106,30.1335,30.0992,30.1335,92600.0
2010-01-07 13:30:00,43.85,43.88,43.85,43.87,87100.0,30.1267,30.1473,30.1267,30.1404,87100.0
2010-01-07 13:40:00,43.87,43.88,43.83,43.83,179300.0,30.1404,30.1473,30.1129,30.1129,179300.0
2010-01-07 13:50:00,43.83,43.87,43.82,43.84,244200.0,30.1129,30.1404,30.106,30.1198,244200.0
2010-01-07 14:00:00,43.84,43.85,43.83,43.84,111600.0,30.1198,30.1267,30.1129,30.1198,111600.0
2010-01-07 14:10:00,43.84,43.88,43.84,43.85,184000.0,30.1198,30.1473,30.1198,30.1267,184000.0
2010-01-07 14:20:00,43.85,43.88,43.85,43.87,93900.0,30.1267,30.1473,30.1267,30.1404,93900.0
2010-01-07 14:30:00,43.88,43.93,43.87,43.91,535100.0,30.1473,30.1816,30.1404,30.1679,535100.0
2010-01-07 14:40:00,43.91,43.92,43.88,43.91,377800.0,30.1679,30.1747,30.1473,30.1679,377800.0
2010-01-07 14:50:00,43.91,43.91,43.88,43.88,388500.0,30.1679,30.1679,30.1473,30.1473,388500.0
2010-01-07 15:00:00,43.88,43.88,43.77,43.84,334300.0,30.1473,30.1473,30.0717,30.1198,334300.0
2010-01-07 15:10:00,43.83,43.88,43.83,43.87,110600.0,30.1129,30.1473,30.1129,30.1404,110600.0
2010-01-07 15:20:00,43.86,43.9,43.84,43.84,422900.0,30.1335,30.161,30.1198,30.1198,422900.0
2010-01-07 15:30:00,43.85,43.9,43.84,43.86,604200.0,30.1267,30.161,30.1198,30.1335,604200.0
2010-01-07 15:40:00,43.86,43.87,43.8,43.81,1916900.0,30.1335,30.1404,30.0923,30.0992,1916900.0
2010-01-07 15:50:00,43.81,43.9,43.8,43.87,1804500.0,30.0992,30.161,30.0923,30.1404,1804500.0
2010-01-08 09:30:00,43.79,43.79,43.59,43.6,833600.0,30.0854,30.0854,29.948,29.9549,833600.0
2010-01-08 09:40:00,43.6,43.65,43.51,43.64,770800.0,29.9549,29.9892,29.8931,29.9824,770800.0
2010-01-08 09:50:00,43.64,43.72,43.58,43.71,405500.0,29.9824,30.0373,29.9412,30.0305,405500.0
2010-01-08 10:00:00,43.71,43.76,43.6,43.73,590700.0,30.0305,30.0648,29.9549,30.0442,590700.0
2010-01-08 10:10:00,43.73,43.77,43.68,43.74,254700.0,30.0442,30.0717,30.0099,30.0511,254700.0
2010-01-08 10:20:00,43.74,43.8,43.74,43.77,287000.0,30.0511,30.0923,30.0511,30.0717,287000.0
2010-01-08 10:30:00,43.77,43.78,43.7,43.7,228000.0,30.0717,30.0786,30.0236,30.0236,228000.0
2010-01-08 10:40:00,43.72,43.75,43.65,43.67,198900.0,30.0373,30.058,29.9892,30.003,198900.0
2010-01-08 10:50:00,43.67,43.73,43.67,43.73,165200.0,30.003,30.0442,30.003,30.0442,165200.0
2010-01-08 11:00:00,43.73,43.75,43.71,43.73,124300.0,30.0442,30.058,30.0305,30.0442,124300.0
2010-01-08 11:10:00,43.74,43.78,43.74,43.76,150700.0,30.0511,30.0786,30.0511,30.0648,150700.0
2010-01-08 11:20:00,43.76,43.77,43.69,43.71,272700.0,30.0648,30.0717,30.0167,30.0305,272700.0
2010-01-08 11:30:00,43.71,43.72,43.67,43.68,362000.0,30.0305,30.0373,30.003,30.0099,362000.0
2010-01-08 11:40:00,43.68,43.71,43.66,43.7,137900.0,30.0099,30.0305,29.9961,30.0236,137900.0
2010-01-08 11:50:00,43.71,43.75,43.7,43.74,179800.0,30.0305,30.058,30.0236,30.0511,179800.0
2010-01-08 12:00:00,43.74,43.76,43.74,43.74,89600.0,30.0511,30.0648,30.0511,30.0511,89600.0
2010-01-08 12:10:00,43.74,43.75,43.71,43.72,75000.0,30.0511,30.058,30.0305,30.0373,75000.0
2010-01-08 12:20:00,43.72,43.76,43.71,43.76,100500.0,30.0373,30.0648,30.0305,30.0648,100500.0
2010-01-08 12:30:00,43.75,43.77,43.66,43.75,108100.0,30.058,30.0717,29.9961,30.058,108100.0
2010-01-08 12:40:00,43.73,43.8,43.73,43.76,187900.0,30.0442,30.0923,30.0442,30.0648,187900.0
2010-01-08 12:50:00,43.76,43.78,43.74,43.76,115700.0,30.0648,30.0786,30.0511,30.0648,115700.0
2010-01-08 13:00:00,43.75,43.8,43.75,43.8,136700.0,30.058,30.0923,30.058,30.0923,136700.0
2010-01-08 13:10:00,43.79,43.85,43.79,43.83,149400.0,30.0854,30.1267,30.0854,30.1129,149400.0
2010-01-08 13:20:00,43.83,43.87,43.82,43.85,395200.0,30.1129,30.1404,30.106,30.1267,395200.0
2010-01-08 13:30:00,43.85,43.92,43.85,43.89,214900.0,30.1267,30.1747,30.1267,30.1541,214900.0
2010-01-08 13:40:00,43.89,43.89,43.81,43.82,186500.0,30.1541,30.1541,30.0992,30.106,186500.0
2010-01-08 13:50:00,43.83,43.83,43.76,43.77,313000.0,30.1129,30.1129,30.0648,30.0717,313000.0
2010-01-08 14:00:00,43.77,43.78,43.75,43.77,452400.0,30.0717,30.0786,30.058,30.0717,452400.0
2010-01-08 14:10:00,43.78,43.8,43.77,43.79,77700.0,30.0786,30.0923,30.0717,30.0854,77700.0
2010-01-08 14:20:00,43.79,43.83,43.79,43.83,152900.0,30.0854,30.1129,30.0854,30.1129,152900.0
2010-01-08 14:30:00,43.82,43.83,43.81,43.82,56100.0,30.106,30.1129,30.0992,30.106,56100.0
2010-01-08 14:40:00,43.81,43.84,43.81,43.83,88700.0,30.0992,30.1198,30.0992,30.1129,88700.0
2010-01-08 14:50:00,43.82,43.84,43.82,43.84,91800.0,30.106,30.1198,30.106,30.1198,91800.0
2010-01-08 15:00:00,43.83,43.86,43.81,43.85,171000.0,30.1129,30.1335,30.0992,30.1267,171000.0
2010-01-08 15:10:00,43.85,43.87,43.85,43.86,149100.0,30.1267,30.1404,30.1267,30.1335,149100.0
2010-01-08 15:20:00,43.86,43.87,43.86,43.86,73100.0,30.1335,30.1404,30.1335,30.1335,73100.0
2010-01-08 15:30:00,43.86,43.9,43.85,43.9,289300.0,30.1335,30.161,30.1267,30.161,289300.0
2010-01-08 15:40:00,43.9,43.96,43.86,43.96,743700.0,30.161,30.2022,30.1335,30.2022,743700.0
2010-01-08 15:50:00,43.95,44.01,43.93,43.99,1352600.0,30.1954,30.2366,30.1816,30.2228,1352600.0
2010-01-11 09:30:00,44.3,44.33,44.1,44.14,1197200.0,30.4358,30.4564,30.2984,30.3259,1197200.0
2010-01-11 09:40:00,44.13,44.13,44.03,44.12,1049900.0,30.319,30.319,30.2503,30.3122,1049900.0
2010-01-11 09:50:00,44.11,44.11,43.95,43.96,944500.0,30.3053,30.3053,30.1954,30.2022,944500.0
2010-01-11 10:00:00,43.96,44.01,43.86,43.88,751000.0,30.2022,30.2366,30.1335,30.1473,751000.0
2010-01-11 10:10:00,43.87,43.9,43.83,43.9,739100.0,30.1404,30.161,30.1129,30.161,739100.0
2010-01-11 10:20:00,43.9,43.93,43.86,43.92,281600.0,30.161,30.1816,30.1335,30.1747,281600.0
2010-01-11 10:30:00,43.92,43.96,43.91,43.94,424100.0,30.1747,30.2022,30.1679,30.1885,424100.0
2010-01-11 10:40:00,43.93,43.98,43.9,43.98,313200.0,30.1816,30.216,30.161,30.216,313200.0
2010-01-11 10:50:00,43.98,43.99,43.9,43.9,705100.0,30.216,30.2228,30.161,30.161,705100.0
2010-01-11 11:00:00,43.91,43.91,43.85,43.87,370600.0,30.1679,30.1679,30.1267,30.1404,370600.0
2010-01-11 11:10:00,43.87,43.87,43.81,43.86,311400.0,30.1404,30.1404,30.0992,30.1335,311400.0
2010-01-11 11:20:00,43.86,43.88,43.82,43.83,334300.0,30.1335,30.1473,30.106,30.1129,334300.0
2010-01-11 11:30:00,43.83,43.89,43.82,43.87,284600.0,30.1129,30.1541,30.106,30.1404,284600.0
2010-01-11 11:40:00,43.88,43.9,43.85,43.85,388300.0,30.1473,30.161,30.1267,30.1267,388300.0
2010-01-11 11:50:00,43.85,43.88,43.85,43.87,513900.0,30.1267,30.1473,30.1267,30.1404,513900.0
2010-01-11 12:00:00,43.87,43.89,43.85,43.89,319800.0,30.1404,30.1541,30.1267,30.1541,319800.0
2010-01-11 12:10:00,43.88,43.89,43.85,43.86,128400.0,30.1473,30.1541,30.1267,30.1335,128400.0
2010-01-11 12:20:00,43.86,43.88,43.85,43.87,84700.0,30.1335,30.1473,30.1267,30.1404,84700.0
2010-01-11 12:30:00,43.88,43.88,43.84,43.84,86500.0,30.1473,30.1473,30.1198,30.1198,86500.0
2010-01-11 12:40:00,43.85,43.85,43.75,43.76,359300.0,30.1267,30.1267,30.058,30.0648,359300.0
2010-01-11 12:50:00,43.76,43.8,43.75,43.79,356000.0,30.0648,30.0923,30.058,30.0854,356000.0
2010-01-11 13:00:00,43.79,43.81,43.77,43.81,118900.0,30.0854,30.0992,30.0717,30.0992,118900.0
2010-01-11 13:10:00,43.81,43.82,43.79,43.82,143200.0,30.0992,30.106,30.0854,30.106,143200.0
2010-01-11 13:20:00,43.81,43.83,43.79,43.81,230300.0,30.0992,30.1129,30.0854,30.0992,230300.0
2010-01-11 13:30:00,43.81,43.83,43.8,43.82,59000.0,30.0992,30.1129,30.0923,30.106,59000.0
2010-01-11 13:40:00,43.82,43.86,43.81,43.84,209000.0,30.106,30.1335,30.0992,30.1198,209000.0
2010-01-11 13:50:00,43.84,43.86,43.81,43.83,322300.0,30.1198,30.1335,30.0992,30.1129,322300.0
2010-01-11 14:00:00,43.84,43.85,43.8,43.83,83000.0,30.1198,30.1267,30.0923,30.1129,83000.0
2010-01-11 14:10:00,43.84,43.89,43.83,43.88,214900.0,30.1198,30.1541,30.1129,30.1473,214900.0
2010-01-11 14:20:00,43.88,43.91,43.79,43.88,194100.0,30.1473,30.1679,30.0854,30.1473,194100.0
2010-01-11 14:30:00,43.89,43.9,43.88,43.9,96000.0,30.1541,30.161,30.1473,30.161,96000.0
2010-01-11 14:40:00,43.89,43.91,43.87,43.89,402300.0,30.1541,30.1679,30.1404,30.1541,402300.0
2010-01-11 14:50:00,43.89,43.94,43.88,43.92,147500.0,30.1541,30.1885,30.1473,30.1747,147500.0
2010-01-11 15:00:00,43.92,44.01,43.91,44.0,239500.0,30.1747,30.2366,30.1679,30.2297,239500.0
2010-01-11 15:10:00,44.0,44.0,43.89,44.0,341500.0,30.2297,30.2297,30.1541,30.2297,341500.0
2010-01-11 15:20:00,44.0,44.03,43.96,44.02,271300.0,30.2297,30.2503,30.2022,30.2435,271300.0
2010-01-11 15:30:00,44.01,44.04,43.98,44.02,496600.0,30.2366,30.2572,30.216,30.2435,496600.0
2010-01-11 15:40:00,44.01,44.05,44.0,44.02,335500.0,30.2366,30.2641,30.2297,30.2435,335500.0
2010-01-11 15:50:00,44.02,44.08,43.99,44.06,1100800.0,30.2435,30.2847,30.2228,30.2709,1100800.0
2010-01-12 09:30:00,43.39,43.39,43.16,43.18,1328400.0,29.8106,29.8106,29.6526,29.6663,1328400.0
2010-01-12 09:40:00,43.18,43.18,42.9,43.08,2630400.0,29.6663,29.6663,29.474,29.5976,2630400.0
2010-01-12 09:50:00,43.08,43.2,43.08,43.17,1666900.0,29.5976,29.6801,29.5976,29.6595,1666900.0
2010-01-12 10:00:00,43.18,43.22,43.12,43.12,1315700.0,29.6663,29.6938,29.6251,29.6251,1315700.0
2010-01-12 10:10:00,43.13,43.17,43.1,43.14,836000.0,29.632,29.6595,29.6114,29.6389,836000.0
2010-01-12 10:20:00,43.13,43.17,43.06,43.16,1102400.0,29.632,29.6595,29.5839,29.6526,1102400.0
2010-01-12 10:30:00,43.15,43.18,43.12,43.12,655100.0,29.6457,29.6663,29.6251,29.6251,655100.0
2010-01-12 10:40:00,43.12,43.13,43.09,43.13,403600.0,29.6251,29.632,29.6045,29.632,403600.0
2010-01-12 10:50:00,43.13,43.16,43.11,43.14,354700.0,29.632,29.6526,29.6182,29.6389,354700.0
2010-01-12 11:00:00,43.13,43.15,43.09,43.09,228800.0,29.632,29.6457,29.6045,29.6045,228800.0
2010-01-12 11:10:00,43.09,43.1,43.04,43.05,451800.0,29.6045,29.6114,29.5702,29.577,451800.0
2010-01-12 11:20:00,43.04,43.09,43.04,43.08,519900.0,29.5702,29.6045,29.5702,29.5976,519900.0
2010-01-12 11:30:00,43.08,43.1,43.03,43.04,499100.0,29.5976,29.6114,29.5633,29.5702,499100.0
2010-01-12 11:40:00,43.03,43.09,42.99,43.0,424000.0,29.5633,29.6045,29.5358,29.5427,424000.0
2010-01-12 11:50:00,43.0,43.01,42.97,43.0,853700.0,29.5427,29.5495,29.5221,29.5427,853700.0
2010-01-12 12:00:00,42.99,43.0,42.92,42.94,391700.0,29.5358,29.5427,29.4877,29.5015,391700.0
2010-01-12 12:10:00,42.94,42.94,42.88,42.88,180700.0,29.5015,29.5015,29.4602,29.4602,180700.0
2010-01-12 12:20:00,42.88,42.89,42.8,42.81,584400.0,29.4602,29.4671,29.4053,29.4121,584400.0
2010-01-12 12:30:00,42.82,42.83,42.74,42.83,628400.0,29.419,29.4259,29.364,29.4259,628400.0
2010-01-12 12:40:00,42.83,42.86,42.83,42.83,226700.0,29.4259,29.4465,29.4259,29.4259,226700.0
2010-01-12 12:50:00,42.84,42.84,42.72,42.72,710300.0,29.4327,29.4327,29.3503,29.3503,710300.0
2010-01-12 13:00:00,42.73,42.81,42.72,42.77,491200.0,29.3572,29.4121,29.3503,29.3847,491200.0
2010-01-12 13:10:00,42.76,42.8,42.74,42.74,419600.0,29.3778,29.4053,29.364,29.364,419600.0
2010-01-12 13:20:00,42.73,42.79,42.72,42.78,272700.0,29.3572,29.3984,29.3503,29.3915,272700.0
2010-01-12 13:30:00,42.78,42.83,42.77,42.82,409900.0,29.3915,29.4259,29.3847,29.419,409900.0
2010-01-12 13:40:00,42.82,42.83,42.79,42.81,600000.0,29.419,29.4259,29.3984,29.4121,600000.0
2010-01-12 13:50:00,42.81,42.88,42.8,42.87,424900.0,29.4121,29.4602,29.4053,29.4534,424900.0
2010-01-12 14:00:00,42.87,42.88,42.83,42.87,529400.0,29.4534,29.4602,29.4259,29.4534,529400.0
2010-01-12 14:10:00,42.87,42.88,42.78,42.81,493400.0,29.4534,29.4602,29.3915,29.4121,493400.0
2010-01-12 14:20:00,42.81,42.86,42.79,42.82,1154800.0,29.4121,29.4465,29.3984,29.419,1154800.0
2010-01-12 14:30:00,42.83,42.89,42.83,42.88,398000.0,29.4259,29.4671,29.4259,29.4602,398000.0
2010-01-12 14:40:00,42.88,42.88,42.81,42.88,528100.0,29.4602,29.4602,29.4121,29.4602,528100.0
2010-01-12 14:50:00,42.88,42.98,42.88,42.96,471300.0,29.4602,29.5289,29.4602,29.5152,471300.0
2010-01-12 15:00:00,42.96,42.97,42.92,42.96,566200.0,29.5152,29.5221,29.4877,29.5152,566200.0
2010-01-12 15:10:00,42.95,42.96,42.92,42.93,494400.0,29.5083,29.5152,29.4877,29.4946,494400.0
2010-01-12 15:20:00,42.93,43.03,42.92,43.03,868100.0,29.4946,29.5633,29.4877,29.5633,868100.0
2010-01-12 15:30:00,43.02,43.04,42.93,42.93,789400.0,29.5564,29.5702,29.4946,29.4946,789400.0
2010-01-12 15:40:00,42.93,42.96,42.84,42.96,782900.0,29.4946,29.5152,29.4327,29.5152,782900.0
2010-01-12 15:50:00,42.96,43.04,42.96,43.03,3020800.0,29.5152,29.5702,29.5152,29.5633,3020800.0
2010-01-13 09:30:00,42.58,42.6,42.49,42.49,1404000.0,29.2541,29.2679,29.1923,29.1923,1404000.0
2010-01-13 09:40:00,42.49,42.53,42.43,42.43,1437700.0,29.1923,29.2198,29.1511,29.1511,1437700.0
2010-01-13 09:50:00,42.44,42.5,42.42,42.45,470200.0,29.1579,29.1992,29.1442,29.1648,470200.0
2010-01-13 10:00:00,42.45,42.46,42.33,42.33,748500.0,29.1648,29.1717,29.0824,29.0824,748500.0
2010-01-13 10:10:00,42.33,42.34,42.19,42.21,1310200.0,29.0824,29.0892,28.9862,28.9999,1310200.0
2010-01-13 10:20:00,42.21,42.26,42.16,42.25,945600.0,28.9999,29.0343,28.9656,29.0274,945600.0
2010-01-13 10:30:00,42.25,42.28,42.2,42.26,822000.0,29.0274,29.048,28.993,29.0343,822000.0
2010-01-13 10:40:00,42.26,42.31,42.22,42.3,633400.0,29.0343,29.0686,29.0068,29.0617,633400.0
2010-01-13 10:50:00,42.3,42.37,42.28,42.37,776300.0,29.0617,29.1098,29.048,29.1098,776300.0
2010-01-13 11:00:00,42.37,42.37,42.31,42.33,341300.0,29.1098,29.1098,29.0686,29.0824,341300.0
2010-01-13 11:10:00,42.33,42.36,42.27,42.28,689900.0,29.0824,29.103,29.0411,29.048,689900.0
2010-01-13 11:20:00,42.27,42.4,42.27,42.39,1264700.0,29.0411,29.1304,29.0411,29.1236,1264700.0
2010-01-13 11:30:00,42.39,42.41,42.36,42.36,426700.0,29.1236,29.1373,29.103,29.103,426700.0
2010-01-13 11:40:00,42.36,42.37,42.2,42.35,980900.0,29.103,29.1098,28.993,29.0961,980900.0
2010-01-13 11:50:00,42.34,42.39,42.34,42.37,424900.0,29.0892,29.1236,29.0892,29.1098,424900.0
2010-01-13 12:00:00,42.38,42.45,42.37,42.42,483800.0,29.1167,29.1648,29.1098,29.1442,483800.0
2010-01-13 12:10:00,42.42,42.43,42.36,42.38,624000.0,29.1442,29.1511,29.103,29.1167,624000.0
2010-01-13 12:20:00,42.39,42.48,42.38,42.48,559500.0,29.1236,29.1854,29.1167,29.1854,559500.0
2010-01-13 12:30:00,42.47,42.5,42.46,42.48,347400.0,29.1785,29.1992,29.1717,29.1854,347400.0
2010-01-13 12:40:00,42.49,42.52,42.47,42.47,584500.0,29.1923,29.2129,29.1785,29.1785,584500.0
2010-01-13 12:50:00,42.47,42.5,42.42,42.42,318700.0,29.1785,29.1992,29.1442,29.1442,318700.0
2010-01-13 13:00:00,42.42,42.43,42.38,42.43,341200.0,29.1442,29.1511,29.1167,29.1511,341200.0
2010-01-13 13:10:00,42.43,42.46,42.42,42.44,242500.0,29.1511,29.1717,29.1442,29.1579,242500.0
2010-01-13 13:20:00,42.43,42.44,42.41,42.43,163000.0,29.1511,29.1579,29.1373,29.1511,163000.0
2010-01-13 13:30:00,42.43,42.46,42.42,42.45,272100.0,29.1511,29.1717,29.1442,29.1648,272100.0
2010-01-13 13:40:00,42.46,42.46,42.43,42.43,253700.0,29.1717,29.1717,29.1511,29.1511,253700.0
2010-01-13 13:50:00,42.43,42.43,42.38,42.4,424100.0,29.1511,29.1511,29.1167,29.1304,424100.0
2010-01-13 14:00:00,42.4,42.47,42.39,42.43,494600.0,29.1304,29.1785,29.1236,29.1511,494600.0
2010-01-13 14:10:00,42.42,42.43,42.39,42.39,187000.0,29.1442,29.1511,29.1236,29.1236,187000.0
2010-01-13 14:20:00,42.4,42.43,42.39,42.41,303400.0,29.1304,29.1511,29.1236,29.1373,303400.0
2010-01-13 14:30:00,42.42,42.44,42.39,42.42,538000.0,29.1442,29.1579,29.1236,29.1442,538000.0
2010-01-13 14:40:00,42.42,42.47,42.39,42.47,1659800.0,29.1442,29.1785,29.1236,29.1785,1659800.0
2010-01-13 14:50:00,42.47,42.54,42.41,42.52,1783700.0,29.1785,29.2266,29.1373,29.2129,1783700.0
2010-01-13 15:00:00,42.53,42.53,42.46,42.47,1033600.0,29.2198,29.2198,29.1717,29.1785,1033600.0
2010-01-13 15:10:00,42.47,42.5,42.45,42.48,590400.0,29.1785,29.1992,29.1648,29.1854,590400.0
2010-01-13 15:20:00,42.47,42.53,42.47,42.5,1208900.0,29.1785,29.2198,29.1785,29.1992,1208900.0
2010-01-13 15:30:00,42.51,42.56,42.5,42.54,1480100.0,29.206,29.2404,29.1992,29.2266,1480100.0
2010-01-13 15:40:00,42.54,42.56,42.49,42.51,741300.0,29.2266,29.2404,29.1923,29.206,741300.0
2010-01-13 15:50:00,42.5,42.54,42.46,42.47,2414600.0,29.1992,29.2266,29.1717,29.1785,2414600.0
2010-01-14 09:30:00,42.07,42.14,41.91,42.07,1312500.0,28.9037,28.9518,28.7938,28.9037,1312500.0
2010-01-14 09:40:00,42.06,42.1,42.03,42.09,1640600.0,28.8969,28.9243,28.8762,28.9175,1640600.0
2010-01-14 09:50:00,42.09,42.11,42.02,42.03,742000.0,28.9175,28.9312,28.8694,28.8762,742000.0
2010-01-14 10:00:00,42.02,42.13,42.02,42.12,416300.0,28.8694,28.9449,28.8694,28.9381,416300.0
2010-01-14 10:10:00,42.12,42.13,42.08,42.12,1267900.0,28.9381,28.9449,28.9106,28.9381,1267900.0
2010-01-14 10:20:00,42.12,42.13,42.07,42.1,658500.0,28.9381,28.9449,28.9037,28.9243,658500.0
2010-01-14 10:30:00,42.1,42.15,42.09,42.15,482300.0,28.9243,28.9587,28.9175,28.9587,482300.0
2010-01-14 10:40:00,42.15,42.16,42.04,42.06,615800.0,28.9587,28.9656,28.8831,28.8969,615800.0
2010-01-14 10:50:00,42.06,42.1,41.98,41.98,1047100.0,28.8969,28.9243,28.8419,28.8419,1047100.0
2010-01-14 11:00:00,41.98,41.99,41.92,41.95,663500.0,28.8419,28.8488,28.8007,28.8213,663500.0
2010-01-14 11:10:00,41.95,41.98,41.91,41.97,261000.0,28.8213,28.8419,28.7938,28.835,261000.0
2010-01-14 11:20:00,41.98,41.99,41.94,41.99,180800.0,28.8419,28.8488,28.8144,28.8488,180800.0
2010-01-14 11:30:00,41.97,42.01,41.95,42.0,374100.0,28.835,28.8625,28.8213,28.8556,374100.0
2010-01-14 11:40:00,42.0,42.01,41.95,41.97,360600.0,28.8556,28.8625,28.8213,28.835,360600.0
2010-01-14 11:50:00,41.97,41.97,41.92,41.93,392400.0,28.835,28.835,28.8007,28.8075,392400.0
2010-01-14 12:00:00,41.92,42.0,41.92,42.0,324400.0,28.8007,28.8556,28.8007,28.8556,324400.0
2010-01-14 12:10:00,42.0,42.0,41.97,41.98,79500.0,28.8556,28.8556,28.835,28.8419,79500.0
2010-01-14 12:20:00,41.97,41.98,41.94,41.97,252000.0,28.835,28.8419,28.8144,28.835,252000.0
2010-01-14 12:30:00,41.97,42.03,41.95,42.01,381100.0,28.835,28.8762,28.8213,28.8625,381100.0
2010-01-14 12:40:00,42.01,42.03,41.99,41.99,142500.0,28.8625,28.8762,28.8488,28.8488,142500.0
2010-01-14 12:50:00,42.0,42.0,41.94,41.94,588500.0,28.8556,28.8556,28.8144,28.8144,588500.0
2010-01-14 13:00:00,41.95,41.97,41.94,41.95,126100.0,28.8213,28.835,28.8144,28.8213,126100.0
2010-01-14 13:10:00,41.96,42.1,41.95,41.97,121800.0,28.8282,28.9243,28.8213,28.835,121800.0
2010-01-14 13:20:00,41.96,41.99,41.96,41.99,127700.0,28.8282,28.8488,28.8282,28.8488,127700.0
2010-01-14 13:30:00,41.98,42.06,41.94,42.03,324200.0,28.8419,28.8969,28.8144,28.8762,324200.0
2010-01-14 13:40:00,42.03,42.04,41.86,42.03,158200.0,28.8762,28.8831,28.7594,28.8762,158200.0
2010-01-14 13:50:00,42.02,42.04,42.0,42.01,102400.0,28.8694,28.8831,28.8556,28.8625,102400.0
2010-01-14 14:00:00,42.02,42.05,42.01,42.05,56800.0,28.8694,28.89,28.8625,28.89,56800.0
2010-01-14 14:10:00,42.04,42.07,42.02,42.04,144900.0,28.8831,28.9037,28.8694,28.8831,144900.0
2010-01-14 14:20:00,42.04,42.06,42.01,42.02,1258900.0,28.8831,28.8969,28.8625,28.8694,1258900.0
2010-01-14 14:30:00,42.02,42.08,42.02,42.08,138200.0,28.8694,28.9106,28.8694,28.9106,138200.0
2010-01-14 14:40:00,42.08,42.1,42.05,42.05,370000.0,28.9106,28.9243,28.89,28.89,370000.0
2010-01-14 14:50:00,42.06,42.15,42.03,42.06,816700.0,28.8969,28.9587,28.8762,28.8969,816700.0
2010-01-14 15:00:00,42.05,42.14,42.05,42.11,339100.0,28.89,28.9518,28.89,28.9312,339100.0
2010-01-14 15:10:00,42.11,42.12,42.06,42.11,572700.0,28.9312,28.9381,28.8969,28.9312,572700.0
2010-01-14 15:20:00,42.11,42.14,42.1,42.12,579300.0,28.9312,28.9518,28.9243,28.9381,579300.0
2010-01-14 15:30:00,42.12,42.12,42.06,42.1,319600.0,28.9381,28.9381,28.8969,28.9243,319600.0
2010-01-14 15:40:00,42.09,42.11,42.06,42.08,814100.0,28.9175,28.9312,28.8969,28.9106,814100.0
2010-01-14 15:50:00,42.07,42.1,42.02,42.08,2348000.0,28.9037,28.9243,28.8694,28.9106,2348000.0
2010-01-15 09:30:00,41.85,41.9,41.8,41.83,559800.0,28.7526,28.7869,28.7182,28.7388,559800.0
2010-01-15 09:40:00,41.83,41.83,41.74,41.74,549400.0,28.7388,28.7388,28.677,28.677,549400.0
2010-01-15 09:50:00,41.75,41.76,41.58,41.59,1307600.0,28.6839,28.6907,28.5671,28.5739,1307600.0
2010-01-15 10:00:00,41.59,41.6,41.46,41.51,1300100.0,28.5739,28.5808,28.4846,28.519,1300100.0
2010-01-15 10:10:00,41.5,41.54,41.46,41.54,523200.0,28.5121,28.5396,28.4846,28.5396,523200.0
2010-01-15 10:20:00,41.54,41.57,41.51,41.54,456500.0,28.5396,28.5602,28.519,28.5396,456500.0
2010-01-15 10:30:00,41.55,41.57,41.48,41.49,603800.0,28.5465,28.5602,28.4984,28.5052,603800.0
2010-01-15 10:40:00,41.49,41.52,41.44,41.51,366500.0,28.5052,28.5259,28.4709,28.519,366500.0
2010-01-15 10:50:00,41.52,41.53,41.46,41.5,175100.0,28.5259,28.5327,28.4846,28.5121,175100.0
2010-01-15 11:00:00,41.51,41.55,41.49,41.55,229500.0,28.519,28.5465,28.5052,28.5465,229500.0
2010-01-15 11:10:00,41.55,41.59,41.54,41.58,276600.0,28.5465,28.5739,28.5396,28.5671,276600.0
2010-01-15 11:20:00,41.58,41.59,41.5,41.53,653600.0,28.5671,28.5739,28.5121,28.5327,653600.0
2010-01-15 11:30:00,41.52,41.54,41.51,41.52,217600.0,28.5259,28.5396,28.519,28.5259,217600.0
2010-01-15 11:40:00,41.52,41.55,41.51,41.52,132600.0,28.5259,28.5465,28.519,28.5259,132600.0
2010-01-15 11:50:00,41.53,41.53,41.44,41.45,162100.0,28.5327,28.5327,28.4709,28.4778,162100.0
2010-01-15 12:00:00,41.45,41.46,41.44,41.46,259100.0,28.4778,28.4846,28.4709,28.4846,259100.0
2010-01-15 12:10:00,41.46,41.48,41.44,41.45,197500.0,28.4846,28.4984,28.4709,28.4778,197500.0
2010-01-15 12:20:00,41.46,41.46,41.4,41.4,393700.0,28.4846,28.4846,28.4434,28.4434,393700.0
2010-01-15 12:30:00,41.4,41.42,41.39,41.42,161800.0,28.4434,28.4572,28.4365,28.4572,161800.0
2010-01-15 12:40:00,41.41,41.43,41.35,41.41,334400.0,28.4503,28.464,28.4091,28.4503,334400.0
2010-01-15 12:50:00,41.42,41.45,41.39,41.44,584100.0,28.4572,28.4778,28.4365,28.4709,584100.0
2010-01-15 13:00:00,41.44,41.46,41.39,41.4,232100.0,28.4709,28.4846,28.4365,28.4434,232100.0
2010-01-15 13:10:00,41.39,41.47,41.39,41.46,373600.0,28.4365,28.4915,28.4365,28.4846,373600.0
2010-01-15 13:20:00,41.45,41.47,41.42,41.45,183900.0,28.4778,28.4915,28.4572,28.4778,183900.0
2010-01-15 13:30:00,41.46,41.47,41.44,41.45,225800.0,28.4846,28.4915,28.4709,28.4778,225800.0
2010-01-15 13:40:00,41.45,41.52,41.44,41.5,355600.0,28.4778,28.5259,28.4709,28.5121,355600.0
2010-01-15 13:50:00,41.5,41.5,41.45,41.49,129600.0,28.5121,28.5121,28.4778,28.5052,129600.0
2010-01-15 14:00:00,41.5,41.51,41.49,41.51,160800.0,28.5121,28.519,28.5052,28.519,160800.0
2010-01-15 14:10:00,41.52,41.53,41.49,41.5,136000.0,28.5259,28.5327,28.5052,28.5121,136000.0
2010-01-15 14:20:00,41.5,41.51,41.46,41.46,120000.0,28.5121,28.519,28.4846,28.4846,120000.0
2010-01-15 14:30:00,41.46,41.47,41.43,41.45,213300.0,28.4846,28.4915,28.464,28.4778,213300.0
2010-01-15 14:40:00,41.45,41.46,41.44,41.45,123000.0,28.4778,28.4846,28.4709,28.4778,123000.0
2010-01-15 14:50:00,41.44,41.46,41.42,41.45,180900.0,28.4709,28.4846,28.4572,28.4778,180900.0
2010-01-15 15:00:00,41.44,41.52,41.44,41.51,314500.0,28.4709,28.5259,28.4709,28.519,314500.0
2010-01-15 15:10:00,41.5,41.56,41.5,41.52,220200.0,28.5121,28.5533,28.5121,28.5259,220200.0
2010-01-15 15:20:00,41.52,41.57,41.52,41.56,760900.0,28.5259,28.5602,28.5259,28.5533,760900.0
2010-01-15 15:30:00,41.56,41.59,41.53,41.58,525800.0,28.5533,28.5739,28.5327,28.5671,525800.0
2010-01-15 15:40:00,41.59,41.59,41.47,41.47,1018800.0,28.5739,28.5739,28.4915,28.4915,1018800.0
2010-01-15 15:50:00,41.48,41.54,41.39,41.43,4773800.0,28.4984,28.5396,28.4365,28.464,4773800.0
2010-01-19 09:30:00,42.12,42.35,42.07,42.24,837800.0,28.9381,29.0961,28.9037,29.0205,837800.0
2010-01-19 09:40:00,42.24,42.47,42.24,42.45,920100.0,29.0205,29.1785,29.0205,29.1648,920100.0
2010-01-19 09:50:00,42.46,42.5,42.3,42.4,1228000.0,29.1717,29.1992,29.0617,29.1304,1228000.0
2010-01-19 10:00:00,42.41,42.48,42.41,42.46,817300.0,29.1373,29.1854,29.1373,29.1717,817300.0
2010-01-19 10:10:00,42.46,42.5,42.34,42.45,474000.0,29.1717,29.1992,29.0892,29.1648,474000.0
2010-01-19 10:20:00,42.45,42.51,42.45,42.48,447100.0,29.1648,29.206,29.1648,29.1854,447100.0
2010-01-19 10:30:00,42.47,42.5,42.46,42.48,249100.0,29.1785,29.1992,29.1717,29.1854,249100.0
2010-01-19 10:40:00,42.47,42.55,42.47,42.55,485600.0,29.1785,29.2335,29.1785,29.2335,485600.0
2010-01-19 10:50:00,42.55,42.58,42.52,42.53,366600.0,29.2335,29.2541,29.2129,29.2198,366600.0
2010-01-19 11:00:00,42.54,42.55,42.5,42.54,458900.0,29.2266,29.2335,29.1992,29.2266,458900.0
2010-01-19 11:10:00,42.54,42.54,42.49,42.53,284800.0,29.2266,29.2266,29.1923,29.2198,284800.0
2010-01-19 11:20:00,42.54,42.54,42.51,42.54,513200.0,29.2266,29.2266,29.206,29.2266,513200.0
2010-01-19 11:30:00,42.53,42.55,42.51,42.51,426300.0,29.2198,29.2335,29.206,29.206,426300.0
2010-01-19 11:40:00,42.51,42.56,42.51,42.55,473200.0,29.206,29.2404,29.206,29.2335,473200.0
2010-01-19 11:50:00,42.55,42.56,42.53,42.54,283400.0,29.2335,29.2404,29.2198,29.2266,283400.0
2010-01-19 12:00:00,42.54,42.56,42.51,42.52,357400.0,29.2266,29.2404,29.206,29.2129,357400.0
2010-01-19 12:10:00,42.52,42.54,42.51,42.52,237200.0,29.2129,29.2266,29.206,29.2129,237200.0
2010-01-19 12:20:00,42.52,42.6,42.51,42.58,311900.0,29.2129,29.2679,29.206,29.2541,311900.0
2010-01-19 12:30:00,42.59,42.6,42.58,42.6,88000.0,29.261,29.2679,29.2541,29.2679,88000.0
2010-01-19 12:40:00,42.6,42.6,42.59,42.6,76500.0,29.2679,29.2679,29.261,29.2679,76500.0
2010-01-19 12:50:00,42.59,42.66,42.59,42.64,231000.0,29.261,29.3091,29.261,29.2953,231000.0
2010-01-19 13:00:00,42.63,42.67,42.61,42.64,486000.0,29.2885,29.3159,29.2747,29.2953,486000.0
2010-01-19 13:10:00,42.64,42.65,42.62,42.64,86300.0,29.2953,29.3022,29.2816,29.2953,86300.0
2010-01-19 13:20:00,42.63,42.65,42.63,42.65,172900.0,29.2885,29.3022,29.2885,29.3022,172900.0
2010-01-19 13:30:00,42.65,42.66,42.64,42.65,105700.0,29.3022,29.3091,29.2953,29.3022,105700.0
2010-01-19 13:40:00,42.65,42.66,42.65,42.65,73500.0,29.3022,29.3091,29.3022,29.3022,73500.0
2010-01-19 13:50:00,42.66,42.69,42.65,42.69,191500.0,29.3091,29.3297,29.3022,29.3297,191500.0
2010-01-19 14:00:00,42.67,42.72,42.64,42.71,452000.0,29.3159,29.3503,29.2953,29.3434,452000.0
2010-01-19 14:10:00,42.71,42.73,42.7,42.72,390300.0,29.3434,29.3572,29.3366,29.3503,390300.0
2010-01-19 14:20:00,42.72,42.72,42.71,42.72,174600.0,29.3503,29.3503,29.3434,29.3503,174600.0
2010-01-19 14:30:00,42.72,42.72,42.68,42.68,113900.0,29.3503,29.3503,29.3228,29.3228,113900.0
2010-01-19 14:40:00,42.68,42.69,42.63,42.65,611200.0,29.3228,29.3297,29.2885,29.3022,611200.0
2010-01-19 14:50:00,42.65,42.66,42.64,42.65,290600.0,29.3022,29.3091,29.2953,29.3022,290600.0
2010-01-19 15:00:00,42.65,42.66,42.64,42.64,144300.0,29.3022,29.3091,29.2953,29.2953,144300.0
2010-01-19 15:10:00,42.65,42.66,42.64,42.66,287200.0,29.3022,29.3091,29.2953,29.3091,287200.0
2010-01-19 15:20:00,42.66,42.71,42.64,42.7,726700.0,29.3091,29.3434,29.2953,29.3366,726700.0
2010-01-19 15:30:00,42.7,42.74,42.69,42.72,438300.0,29.3366,29.364,29.3297,29.3503,438300.0
2010-01-19 15:40:00,42.72,42.73,42.65,42.71,821400.0,29.3503,29.3572,29.3022,29.3434,821400.0
2010-01-19 15:50:00,42.72,42.78,42.71,42.76,2319100.0,29.3503,29.3915,29.3434,29.3778,2319100.0
2010-01-20 09:30:00,41.33,41.36,41.18,41.24,1593100.0,28.3953,28.4159,28.2923,28.3335,1593100.0
2010-01-20 09:40:00,41.25,41.3,41.13,41.2,1254500.0,28.3404,28.3747,28.2579,28.306,1254500.0
2010-01-20 09:50:00,41.2,41.25,41.16,41.17,634000.0,28.306,28.3404,28.2785,28.2854,634000.0
2010-01-20 10:00:00,41.17,41.19,41.03,41.07,1178100.0,28.2854,28.2991,28.1892,28.2167,1178100.0
2010-01-20 10:10:00,41.06,41.11,41.06,41.09,737100.0,28.2098,28.2442,28.2098,28.2304,737100.0
2010-01-20 10:20:00,41.08,41.08,40.94,40.95,1044600.0,28.2236,28.2236,28.1274,28.1342,1044600.0
2010-01-20 10:30:00,40.94,41.01,40.92,40.97,787200.0,28.1274,28.1755,28.1136,28.148,787200.0
2010-01-20 10:40:00,40.97,41.0,40.91,40.94,1173800.0,28.148,28.1686,28.1068,28.1274,1173800.0
2010-01-20 10:50:00,40.94,40.97,40.86,40.88,1173200.0,28.1274,28.148,28.0724,28.0862,1173200.0
2010-01-20 11:00:00,40.88,40.89,40.75,40.83,1281900.0,28.0862,28.093,27.9968,28.0518,1281900.0
2010-01-20 11:10:00,40.83,40.92,40.82,40.9,458800.0,28.0518,28.1136,28.0449,28.0999,458800.0
2010-01-20 11:20:00,40.9,40.93,40.85,40.93,834000.0,28.0999,28.1205,28.0655,28.1205,834000.0
2010-01-20 11:30:00,40.94,41.0,40.92,40.98,727800.0,28.1274,28.1686,28.1136,28.1549,727800.0
2010-01-20 11:40:00,40.98,41.0,40.96,40.98,453600.0,28.1549,28.1686,28.1411,28.1549,453600.0
2010-01-20 11:50:00,40.97,40.98,40.89,40.9,442800.0,28.148,28.1549,28.093,28.0999,442800.0
2010-01-20 12:00:00,40.9,40.93,40.87,40.91,470600.0,28.0999,28.1205,28.0793,28.1068,470600.0
2010-01-20 12:10:00,40.92,41.0,40.92,40.98,523800.0,28.1136,28.1686,28.1136,28.1549,523800.0
2010-01-20 12:20:00,40.98,41.02,40.96,41.0,656200.0,28.1549,28.1823,28.1411,28.1686,656200.0
2010-01-20 12:30:00,41.0,41.02,40.98,41.0,273900.0,28.1686,28.1823,28.1549,28.1686,273900.0
2010-01-20 12:40:00,41.01,41.01,40.96,41.0,237700.0,28.1755,28.1755,28.1411,28.1686,237700.0
2010-01-20 12:50:00,41.01,41.01,40.96,40.98,170700.0,28.1755,28.1755,28.1411,28.1549,170700.0
2010-01-20 13:00:00,40.98,41.0,40.94,40.96,235700.0,28.1549,28.1686,28.1274,28.1411,235700.0
2010-01-20 13:10:00,40.96,40.97,40.92,40.94,367200.0,28.1411,28.148,28.1136,28.1274,367200.0
2010-01-20 13:20:00,40.94,40.99,40.94,40.97,283800.0,28.1274,28.1617,28.1274,28.148,283800.0
2010-01-20 13:30:00,40.97,41.02,40.96,41.01,403800.0,28.148,28.1823,28.1411,28.1755,403800.0
2010-01-20 13:40:00,41.01,41.06,41.0,41.05,260400.0,28.1755,28.2098,28.1686,28.2029,260400.0
2010-01-20 13:50:00,41.04,41.06,41.03,41.03,211200.0,28.1961,28.2098,28.1892,28.1892,211200.0
2010-01-20 14:00:00,41.04,41.05,41.02,41.03,201400.0,28.1961,28.2029,28.1823,28.1892,201400.0
2010-01-20 14:10:00,41.03,41.05,41.01,41.03,1343700.0,28.1892,28.2029,28.1755,28.1892,1343700.0
2010-01-20 14:20:00,41.04,41.07,41.03,41.05,563900.0,28.1961,28.2167,28.1892,28.2029,563900.0
2010-01-20 14:30:00,41.04,41.12,41.03,41.08,264400.0,28.1961,28.251,28.1892,28.2236,264400.0
2010-01-20 14:40:00,41.08,41.16,41.08,41.15,329600.0,28.2236,28.2785,28.2236,28.2717,329600.0
2010-01-20 14:50:00,41.14,41.17,41.12,41.13,327200.0,28.2648,28.2854,28.251,28.2579,327200.0
2010-01-20 15:00:00,41.13,41.13,41.07,41.07,401300.0,28.2579,28.2579,28.2167,28.2167,401300.0
2010-01-20 15:10:00,41.08,41.12,41.07,41.11,363300.0,28.2236,28.251,28.2167,28.2442,363300.0
2010-01-20 15:20:00,41.12,41.19,41.12,41.18,393300.0,28.251,28.2991,28.251,28.2923,393300.0
2010-01-20 15:30:00,41.18,41.22,41.12,41.14,842100.0,28.2923,28.3197,28.251,28.2648,842100.0
2010-01-20 15:40:00,41.14,41.29,41.13,41.29,879500.0,28.2648,28.3678,28.2579,28.3678,879500.0
2010-01-20 15:50:00,41.28,41.29,41.13,41.14,4083300.0,28.361,28.3678,28.2579,28.2648,4083300.0
2010-01-21 09:30:00,40.49,40.57,40.41,40.5,2360800.0,27.8182,27.8732,27.7632,27.8251,2360800.0
2010-01-21 09:40:00,40.51,40.52,40.35,40.39,1514600.0,27.8319,27.8388,27.722,27.7495,1514600.0
2010-01-21 09:50:00,40.38,40.47,40.38,40.44,1212400.0,27.7426,27.8045,27.7426,27.7839,1212400.0
2010-01-21 10:00:00,40.44,40.6,40.4,40.55,1361800.0,27.7839,27.8938,27.7564,27.8594,1361800.0
2010-01-21 10:10:00,40.55,40.56,40.43,40.48,678900.0,27.8594,27.8663,27.777,27.8113,678900.0
2010-01-21 10:20:00,40.47,40.47,40.02,40.03,1995700.0,27.8045,27.8045,27.4953,27.5022,1995700.0
2010-01-21 10:30:00,40.03,40.18,39.94,40.03,2002200.0,27.5022,27.6052,27.4403,27.5022,2002200.0
2010-01-21 10:40:00,40.03,40.08,39.94,39.95,564500.0,27.5022,27.5365,27.4403,27.4472,564500.0
2010-01-21 10:50:00,39.94,39.97,39.86,39.89,1283800.0,27.4403,27.4609,27.3854,27.406,1283800.0
2010-01-21 11:00:00,39.88,39.95,39.72,39.74,1216800.0,27.3991,27.4472,27.2892,27.3029,1216800.0
2010-01-21 11:10:00,39.75,39.81,39.67,39.76,1584500.0,27.3098,27.351,27.2548,27.3167,1584500.0
2010-01-21 11:20:00,39.77,39.84,39.73,39.78,1215700.0,27.3235,27.3716,27.2961,27.3304,1215700.0
2010-01-21 11:30:00,39.78,39.84,39.72,39.75,761100.0,27.3304,27.3716,27.2892,27.3098,761100.0
2010-01-21 11:40:00,39.75,39.78,39.52,39.65,1004700.0,27.3098,27.3304,27.1518,27.2411,1004700.0
2010-01-21 11:50:00,39.65,39.84,39.61,39.65,1314300.0,27.2411,27.3716,27.2136,27.2411,1314300.0
2010-01-21 12:00:00,39.65,39.72,39.6,39.65,1050800.0,27.2411,27.2892,27.2067,27.2411,1050800.0
2010-01-21 12:10:00,39.66,39.76,39.65,39.7,499100.0,27.248,27.3167,27.2411,27.2754,499100.0
2010-01-21 12:20:00,39.69,39.72,39.6,39.62,302800.0,27.2686,27.2892,27.2067,27.2205,302800.0
2010-01-21 12:30:00,39.61,39.68,39.59,39.66,267400.0,27.2136,27.2617,27.1999,27.248,267400.0
2010-01-21 12:40:00,39.66,39.69,39.59,39.59,428800.0,27.248,27.2686,27.1999,27.1999,428800.0
2010-01-21 12:50:00,39.59,39.67,39.58,39.63,450900.0,27.1999,27.2548,27.193,27.2274,450900.0
2010-01-21 13:00:00,39.63,39.64,39.56,39.59,453500.0,27.2274,27.2342,27.1793,27.1999,453500.0
2010-01-21 13:10:00,39.6,39.65,39.6,39.63,234800.0,27.2067,27.2411,27.2067,27.2274,234800.0
2010-01-21 13:20:00,39.63,39.77,39.6,39.76,884800.0,27.2274,27.3235,27.2067,27.3167,884800.0
2010-01-21 13:30:00,39.76,39.85,39.74,39.83,481400.0,27.3167,27.3785,27.3029,27.3648,481400.0
2010-01-21 13:40:00,39.83,39.83,39.76,39.78,657300.0,27.3648,27.3648,27.3167,27.3304,657300.0
2010-01-21 13:50:00,39.79,39.79,39.74,39.77,210400.0,27.3373,27.3373,27.3029,27.3235,210400.0
2010-01-21 14:00:00,39.78,39.8,39.71,39.72,530500.0,27.3304,27.3441,27.2823,27.2892,530500.0
2010-01-21 14:10:00,39.73,39.75,39.69,39.71,329400.0,27.2961,27.3098,27.2686,27.2823,329400.0
2010-01-21 14:20:00,39.71,39.88,39.68,39.86,347000.0,27.2823,27.3991,27.2617,27.3854,347000.0
2010-01-21 14:30:00,39.87,39.91,39.86,39.9,529900.0,27.3922,27.4197,27.3854,27.4129,529900.0
2010-01-21 14:40:00,39.91,39.91,39.78,39.79,612300.0,27.4197,27.4197,27.3304,27.3373,612300.0
2010-01-21 14:50:00,39.8,39.84,39.72,39.8,584400.0,27.3441,27.3716,27.2892,27.3441,584400.0
2010-01-21 15:00:00,39.81,39.83,39.68,39.73,488100.0,27.351,27.3648,27.2617,27.2961,488100.0
2010-01-21 15:10:00,39.73,39.73,39.66,39.7,329100.0,27.2961,27.2961,27.248,27.2754,329100.0
2010-01-21 15:20:00,39.72,39.8,39.68,39.71,550600.0,27.2892,27.3441,27.2617,27.2823,550600.0
2010-01-21 15:30:00,39.7,39.76,39.67,39.7,1122000.0,27.2754,27.3167,27.2548,27.2754,1122000.0
2010-01-21 15:40:00,39.69,39.89,39.69,39.88,1451400.0,27.2686,27.406,27.2686,27.3991,1451400.0
2010-01-21 15:50:00,39.88,39.89,39.56,39.59,5357900.0,27.3991,27.406,27.1793,27.1999,5357900.0
2010-01-22 09:30:00,39.91,39.99,39.72,39.93,1957100.0,27.4197,27.4747,27.2892,27.4335,1957100.0
2010-01-22 09:40:00,39.93,39.94,39.79,39.84,1609500.0,27.4335,27.4403,27.3373,27.3716,1609500.0
2010-01-22 09:50:00,39.85,39.9,39.8,39.83,1280600.0,27.3785,27.4129,27.3441,27.3648,1280600.0
2010-01-22 10:00:00,39.83,39.85,39.57,39.58,1274600.0,27.3648,27.3785,27.1861,27.193,1274600.0
2010-01-22 10:10:00,39.57,39.65,39.51,39.57,965600.0,27.1861,27.2411,27.1449,27.1861,965600.0
2010-01-22 10:20:00,39.56,39.8,39.56,39.79,901500.0,27.1793,27.3441,27.1793,27.3373,901500.0
2010-01-22 10:30:00,39.8,39.8,39.65,39.73,1173600.0,27.3441,27.3441,27.2411,27.2961,1173600.0
2010-01-22 10:40:00,39.73,39.84,39.66,39.69,1141300.0,27.2961,27.3716,27.248,27.2686,1141300.0
2010-01-22 10:50:00,39.69,39.87,39.68,39.84,747800.0,27.2686,27.3922,27.2617,27.3716,747800.0
2010-01-22 11:00:00,39.84,40.0,39.84,39.96,1238200.0,27.3716,27.4816,27.3716,27.4541,1238200.0
2010-01-22 11:10:00,39.96,39.98,39.91,39.96,1078100.0,27.4541,27.4678,27.4197,27.4541,1078100.0
2010-01-22 11:20:00,39.96,40.01,39.73,39.97,1007900.0,27.4541,27.4884,27.2961,27.4609,1007900.0
2010-01-22 11:30:00,39.98,40.0,39.9,39.91,632000.0,27.4678,27.4816,27.4129,27.4197,632000.0
2010-01-22 11:40:00,39.91,39.97,39.87,39.87,498700.0,27.4197,27.4609,27.3922,27.3922,498700.0
2010-01-22 11:50:00,39.89,39.91,39.79,39.82,520800.0,27.406,27.4197,27.3373,27.3579,520800.0
2010-01-22 12:00:00,39.83,39.83,39.76,39.78,479900.0,27.3648,27.3648,27.3167,27.3304,479900.0
2010-01-22 12:10:00,39.79,39.89,39.74,39.88,346400.0,27.3373,27.406,27.3029,27.3991,346400.0
2010-01-22 12:20:00,39.89,39.9,39.85,39.89,422800.0,27.406,27.4129,27.3785,27.406,422800.0
2010-01-22 12:30:00,39.89,39.92,39.86,39.87,309500.0,27.406,27.4266,27.3854,27.3922,309500.0
2010-01-22 12:40:00,39.86,39.88,39.82,39.85,413000.0,27.3854,27.3991,27.3579,27.3785,413000.0
2010-01-22 12:50:00,39.85,39.88,39.79,39.82,384000.0,27.3785,27.3991,27.3373,27.3579,384000.0
2010-01-22 13:00:00,39.82,39.83,39.72,39.75,415900.0,27.3579,27.3648,27.2892,27.3098,415900.0
2010-01-22 13:10:00,39.75,39.77,39.72,39.72,381700.0,27.3098,27.3235,27.2892,27.2892,381700.0
2010-01-22 13:20:00,39.72,39.78,39.68,39.71,384800.0,27.2892,27.3304,27.2617,27.2823,384800.0
2010-01-22 13:30:00,39.71,39.75,39.65,39.65,270400.0,27.2823,27.3098,27.2411,27.2411,270400.0
2010-01-22 13:40:00,39.65,39.67,39.6,39.65,881000.0,27.2411,27.2548,27.2067,27.2411,881000.0
2010-01-22 13:50:00,39.66,39.67,39.6,39.62,295000.0,27.248,27.2548,27.2067,27.2205,295000.0
2010-01-22 14:00:00,39.61,39.69,39.61,39.64,377700.0,27.2136,27.2686,27.2136,27.2342,377700.0
2010-01-22 14:10:00,39.63,39.68,39.6,39.62,490600.0,27.2274,27.2617,27.2067,27.2205,490600.0
2010-01-22 14:20:00,39.63,39.66,39.56,39.56,780800.0,27.2274,27.248,27.1793,27.1793,780800.0
2010-01-22 14:30:00,39.56,39.64,39.53,39.57,561500.0,27.1793,27.2342,27.1586,27.1861,561500.0
2010-01-22 14:40:00,39.57,39.57,39.46,39.46,816400.0,27.1861,27.1861,27.1106,27.1106,816400.0
2010-01-22 14:50:00,39.46,39.5,39.41,39.41,625000.0,27.1106,27.138,27.0762,27.0762,625000.0
2010-01-22 15:00:00,39.41,39.51,39.33,39.37,2548600.0,27.0762,27.1449,27.0212,27.0487,2548600.0
2010-01-22 15:10:00,39.37,39.38,39.23,39.26,778700.0,27.0487,27.0556,26.9525,26.9731,778700.0
2010-01-22 15:20:00,39.26,39.34,39.22,39.33,1339300.0,26.9731,27.0281,26.9457,27.0212,1339300.0
2010-01-22 15:30:00,39.32,39.35,39.23,39.23,1171000.0,27.0144,27.035,26.9525,26.9525,1171000.0
2010-01-22 15:40:00,39.24,39.29,39.05,39.11,2395400.0,26.9594,26.9938,26.8289,26.8701,2395400.0
2010-01-22 15:50:00,39.11,39.25,39.02,39.07,6434800.0,26.8701,26.9663,26.8083,26.8426,6434800.0
2010-01-25 09:30:00,39.83,39.91,39.75,39.84,1140300.0,27.3648,27.4197,27.3098,27.3716,1140300.0
2010-01-25 09:40:00,39.84,39.91,39.8,39.84,1322100.0,27.3716,27.4197,27.3441,27.3716,1322100.0
2010-01-25 09:50:00,39.84,39.86,39.76,39.77,885500.0,27.3716,27.3854,27.3167,27.3235,885500.0
2010-01-25 10:00:00,39.75,39.84,39.6,39.65,1663800.0,27.3098,27.3716,27.2067,27.2411,1663800.0
2010-01-25 10:10:00,39.67,39.68,39.56,39.67,1378300.0,27.2548,27.2617,27.1793,27.2548,1378300.0
2010-01-25 10:20:00,39.65,39.74,39.61,39.67,1378100.0,27.2411,27.3029,27.2136,27.2548,1378100.0
2010-01-25 10:30:00,39.68,39.72,39.63,39.69,814900.0,27.2617,27.2892,27.2274,27.2686,814900.0
2010-01-25 10:40:00,39.69,39.69,39.54,39.58,955000.0,27.2686,27.2686,27.1655,27.193,955000.0
2010-01-25 10:50:00,39.58,39.7,39.54,39.61,594500.0,27.193,27.2754,27.1655,27.2136,594500.0
2010-01-25 11:00:00,39.61,39.63,39.45,39.5,653900.0,27.2136,27.2274,27.1037,27.138,653900.0
2010-01-25 11:10:00,39.5,39.56,39.43,39.52,737500.0,27.138,27.1793,27.0899,27.1518,737500.0
2010-01-25 11:20:00,39.53,39.62,39.52,39.53,1025100.0,27.1586,27.2205,27.1518,27.1586,1025100.0
2010-01-25 11:30:00,39.53,39.55,39.39,39.42,394800.0,27.1586,27.1724,27.0625,27.0831,394800.0
2010-01-25 11:40:00,39.43,39.52,39.42,39.52,473300.0,27.0899,27.1518,27.0831,27.1518,473300.0
2010-01-25 11:50:00,39.53,39.68,39.42,39.59,558600.0,27.1586,27.2617,27.0831,27.1999,558600.0
2010-01-25 12:00:00,39.59,39.68,39.59,39.62,445100.0,27.1999,27.2617,27.1999,27.2205,445100.0
2010-01-25 12:10:00,39.62,39.69,39.6,39.63,266700.0,27.2205,27.2686,27.2067,27.2274,266700.0
2010-01-25 12:20:00,39.63,39.72,39.63,39.63,358300.0,27.2274,27.2892,27.2274,27.2274,358300.0
2010-01-25 12:30:00,39.63,39.73,39.6,39.72,457600.0,27.2274,27.2961,27.2067,27.2892,457600.0
2010-01-25 12:40:00,39.71,39.73,39.67,39.7,326000.0,27.2823,27.2961,27.2548,27.2754,326000.0
2010-01-25 12:50:00,39.69,39.74,39.65,39.7,320800.0,27.2686,27.3029,27.2411,27.2754,320800.0
2010-01-25 13:00:00,39.7,39.74,39.65,39.69,348000.0,27.2754,27.3029,27.2411,27.2686,348000.0
2010-01-25 13:10:00,39.69,39.7,39.66,39.7,242900.0,27.2686,27.2754,27.248,27.2754,242900.0
2010-01-25 13:20:00,39.69,39.74,39.69,39.72,365600.0,27.2686,27.3029,27.2686,27.2892,365600.0
2010-01-25 13:30:00,39.72,39.73,39.63,39.67,371600.0,27.2892,27.2961,27.2274,27.2548,371600.0
2010-01-25 13:40:00,39.67,39.7,39.63,39.69,368700.0,27.2548,27.2754,27.2274,27.2686,368700.0
2010-01-25 13:50:00,39.69,39.69,39.64,39.65,269500.0,27.2686,27.2686,27.2342,27.2411,269500.0
2010-01-25 14:00:00,39.66,39.73,39.65,39.71,314300.0,27.248,27.2961,27.2411,27.2823,314300.0
2010-01-25 14:10:00,39.71,39.74,39.69,39.71,284700.0,27.2823,27.3029,27.2686,27.2823,284700.0
2010-01-25 14:20:00,39.69,39.75,39.69,39.74,252300.0,27.2686,27.3098,27.2686,27.3029,252300.0
2010-01-25 14:30:00,39.73,39.75,39.68,39.69,354400.0,27.2961,27.3098,27.2617,27.2686,354400.0
2010-01-25 14:40:00,39.68,39.75,39.68,39.74,698900.0,27.2617,27.3098,27.2617,27.3029,698900.0
2010-01-25 14:50:00,39.74,39.8,39.63,39.78,397600.0,27.3029,27.3441,27.2274,27.3304,397600.0
2010-01-25 15:00:00,39.8,39.8,39.72,39.73,301900.0,27.3441,27.3441,27.2892,27.2961,301900.0
2010-01-25 15:10:00,39.73,39.75,39.68,39.7,277100.0,27.2961,27.3098,27.2617,27.2754,277100.0
2010-01-25 15:20:00,39.7,39.71,39.66,39.69,408600.0,27.2754,27.2823,27.248,27.2686,408600.0
2010-01-25 15:30:00,39.69,39.74,39.68,39.71,554200.0,27.2686,27.3029,27.2617,27.2823,554200.0
2010-01-25 15:40:00,39.71,39.72,39.61,39.63,1424000.0,27.2823,27.2892,27.2136,27.2274,1424000.0
2010-01-25 15:50:00,39.63,39.69,39.55,39.66,3753100.0,27.2274,27.2686,27.1724,27.248,3753100.0
2010-01-26 09:30:00,38.59,38.59,38.26,38.5,3178200.0,26.5128,26.5128,26.2861,26.451,3178200.0
2010-01-26 09:40:00,38.5,38.54,38.29,38.43,2567200.0,26.451,26.4785,26.3067,26.4029,2567200.0
2010-01-26 09:50:00,38.44,38.47,38.34,38.43,1614900.0,26.4098,26.4304,26.3411,26.4029,1614900.0
2010-01-26 10:00:00,38.42,38.63,38.34,38.56,1292900.0,26.396,26.5403,26.3411,26.4922,1292900.0
2010-01-26 10:10:00,38.56,38.73,38.53,38.69,1365400.0,26.4922,26.609,26.4716,26.5815,1365400.0
2010-01-26 10:20:00,38.7,38.78,38.66,38.67,866800.0,26.5884,26.6434,26.5609,26.5678,866800.0
2010-01-26 10:30:00,38.67,38.68,38.61,38.61,669900.0,26.5678,26.5747,26.5266,26.5266,669900.0
2010-01-26 10:40:00,38.62,38.71,38.6,38.66,434000.0,26.5334,26.5953,26.5197,26.5609,434000.0
2010-01-26 10:50:00,38.66,38.71,38.56,38.62,747900.0,26.5609,26.5953,26.4922,26.5334,747900.0
2010-01-26 11:00:00,38.62,38.7,38.59,38.7,632000.0,26.5334,26.5884,26.5128,26.5884,632000.0
2010-01-26 11:10:00,38.69,38.72,38.64,38.69,490500.0,26.5815,26.6021,26.5472,26.5815,490500.0
2010-01-26 11:20:00,38.68,38.77,38.67,38.76,497700.0,26.5747,26.6365,26.5678,26.6296,497700.0
2010-01-26 11:30:00,38.77,38.88,38.73,38.88,853800.0,26.6365,26.7121,26.609,26.7121,853800.0
2010-01-26 11:40:00,38.88,38.88,38.78,38.8,852400.0,26.7121,26.7121,26.6434,26.6571,852400.0
2010-01-26 11:50:00,38.8,38.85,38.78,38.8,759100.0,26.6571,26.6915,26.6434,26.6571,759100.0
2010-01-26 12:00:00,38.79,38.88,38.79,38.86,549900.0,26.6502,26.7121,26.6502,26.6983,549900.0
2010-01-26 12:10:00,38.85,38.9,38.85,38.87,505800.0,26.6915,26.7258,26.6915,26.7052,505800.0
2010-01-26 12:20:00,38.87,38.93,38.85,38.92,861900.0,26.7052,26.7464,26.6915,26.7396,861900.0
2010-01-26 12:30:00,38.92,39.01,38.86,38.86,1621200.0,26.7396,26.8014,26.6983,26.6983,1621200.0
2010-01-26 12:40:00,38.97,39.0,38.95,38.98,797300.0,26.7739,26.7945,26.7602,26.7808,797300.0
2010-01-26 12:50:00,38.98,39.0,38.94,38.99,668200.0,26.7808,26.7945,26.7533,26.7876,668200.0
2010-01-26 13:00:00,38.98,38.99,38.89,38.89,311900.0,26.7808,26.7876,26.7189,26.7189,311900.0
2010-01-26 13:10:00,38.89,38.91,38.82,38.82,899100.0,26.7189,26.7327,26.6709,26.6709,899100.0
2010-01-26 13:20:00,38.82,38.83,38.75,38.79,793300.0,26.6709,26.6777,26.6228,26.6502,793300.0
2010-01-26 13:30:00,38.8,38.84,38.79,38.83,176800.0,26.6571,26.6846,26.6502,26.6777,176800.0
2010-01-26 13:40:00,38.82,38.86,38.82,38.83,203700.0,26.6709,26.6983,26.6709,26.6777,203700.0
2010-01-26 13:50:00,38.85,38.85,38.84,38.84,60000.0,26.6915,26.6915,26.6846,26.6846,60000.0
2010-01-26 14:00:00,38.84,38.86,38.79,38.79,338500.0,26.6846,26.6983,26.6502,26.6502,338500.0
2010-01-26 14:10:00,38.79,38.83,38.75,38.77,913200.0,26.6502,26.6777,26.6228,26.6365,913200.0
2010-01-26 14:20:00,38.76,38.79,38.72,38.72,528600.0,26.6296,26.6502,26.6021,26.6021,528600.0
2010-01-26 14:30:00,38.72,38.74,38.67,38.69,664300.0,26.6021,26.6159,26.5678,26.5815,664300.0
2010-01-26 14:40:00,38.68,38.75,38.67,38.7,684600.0,26.5747,26.6228,26.5678,26.5884,684600.0
2010-01-26 14:50:00,38.7,38.78,38.68,38.78,796900.0,26.5884,26.6434,26.5747,26.6434,796900.0
2010-01-26 15:00:00,38.77,38.78,38.7,38.7,331900.0,26.6365,26.6434,26.5884,26.5884,331900.0
2010-01-26 15:10:00,38.71,38.71,38.6,38.63,1245000.0,26.5953,26.5953,26.5197,26.5403,1245000.0
2010-01-26 15:20:00,38.64,38.65,38.54,38.58,1063100.0,26.5472,26.5541,26.4785,26.506,1063100.0
2010-01-26 15:30:00,38.57,38.66,38.48,38.54,1543100.0,26.4991,26.5609,26.4373,26.4785,1543100.0
2010-01-26 15:40:00,38.54,38.54,38.4,38.52,1709600.0,26.4785,26.4785,26.3823,26.4647,1709600.0
2010-01-26 15:50:00,38.53,38.65,38.48,38.56,4037000.0,26.4716,26.5541,26.4373,26.4922,4037000.0
2010-01-27 09:30:00,38.09,38.34,38.05,38.29,2453600.0,26.1693,26.3411,26.1418,26.3067,2453600.0
2010-01-27 09:40:00,38.3,38.33,38.14,38.2,979800.0,26.3136,26.3342,26.2037,26.2449,979800.0
2010-01-27 09:50:00,38.21,38.24,38.14,38.18,689600.0,26.2518,26.2724,26.2037,26.2311,689600.0
2010-01-27 10:00:00,38.17,38.17,38.02,38.06,1622700.0,26.2243,26.2243,26.1212,26.1487,1622700.0
2010-01-27 10:10:00,38.06,38.06,37.8,37.85,1536500.0,26.1487,26.1487,25.9701,26.0044,1536500.0
2010-01-27 10:20:00,37.85,38.03,37.82,38.01,1132600.0,26.0044,26.1281,25.9838,26.1143,1132600.0
2010-01-27 10:30:00,38.01,38.03,37.92,37.94,937800.0,26.1143,26.1281,26.0525,26.0663,937800.0
2010-01-27 10:40:00,37.92,38.03,37.87,37.92,922900.0,26.0525,26.1281,26.0182,26.0525,922900.0
2010-01-27 10:50:00,37.92,38.14,37.92,38.09,921200.0,26.0525,26.2037,26.0525,26.1693,921200.0
2010-01-27 11:00:00,38.1,38.11,38.06,38.06,655100.0,26.1762,26.1831,26.1487,26.1487,655100.0
2010-01-27 11:10:00,38.06,38.07,37.97,38.06,537500.0,26.1487,26.1556,26.0869,26.1487,537500.0
2010-01-27 11:20:00,38.07,38.07,37.95,38.0,975300.0,26.1556,26.1556,26.0731,26.1075,975300.0
2010-01-27 11:30:00,38.0,38.01,37.95,38.0,582600.0,26.1075,26.1143,26.0731,26.1075,582600.0
2010-01-27 11:40:00,38.01,38.01,37.96,38.01,710000.0,26.1143,26.1143,26.08,26.1143,710000.0
2010-01-27 11:50:00,38.01,38.1,37.99,38.08,1404900.0,26.1143,26.1762,26.1006,26.1624,1404900.0
2010-01-27 12:00:00,38.07,38.09,38.04,38.04,279000.0,26.1556,26.1693,26.135,26.135,279000.0
2010-01-27 12:10:00,38.05,38.05,37.94,37.94,394700.0,26.1418,26.1418,26.0663,26.0663,394700.0
2010-01-27 12:20:00,37.94,38.0,37.93,37.97,227300.0,26.0663,26.1075,26.0594,26.0869,227300.0
2010-01-27 12:30:00,37.97,38.1,37.93,37.94,697400.0,26.0869,26.1762,26.0594,26.0663,697400.0
2010-01-27 12:40:00,37.94,37.95,37.9,37.91,398000.0,26.0663,26.0731,26.0388,26.0456,398000.0
2010-01-27 12:50:00,37.91,37.92,37.84,37.91,724800.0,26.0456,26.0525,25.9976,26.0456,724800.0
2010-01-27 13:00:00,37.91,37.92,37.84,37.9,319200.0,26.0456,26.0525,25.9976,26.0388,319200.0
2010-01-27 13:10:00,37.9,37.92,37.8,37.81,529900.0,26.0388,26.0525,25.9701,25.9769,529900.0
2010-01-27 13:20:00,37.81,37.84,37.77,37.78,366700.0,25.9769,25.9976,25.9495,25.9563,366700.0
2010-01-27 13:30:00,37.78,37.95,37.78,37.93,658600.0,25.9563,26.0731,25.9563,26.0594,658600.0
2010-01-27 13:40:00,37.92,37.96,37.89,37.92,373900.0,26.0525,26.08,26.0319,26.0525,373900.0
2010-01-27 13:50:00,37.93,37.94,37.89,37.89,138500.0,26.0594,26.0663,26.0319,26.0319,138500.0
2010-01-27 14:00:00,37.89,37.95,37.89,37.93,248200.0,26.0319,26.0731,26.0319,26.0594,248200.0
2010-01-27 14:10:00,37.93,37.95,37.71,37.95,717800.0,26.0594,26.0731,25.9082,26.0731,717800.0
2010-01-27 14:20:00,37.95,38.02,37.83,37.9,1139900.0,26.0731,26.1212,25.9907,26.0388,1139900.0
2010-01-27 14:30:00,37.9,38.06,37.86,38.05,720000.0,26.0388,26.1487,26.0113,26.1418,720000.0
2010-01-27 14:40:00,38.06,38.2,38.05,38.18,1311600.0,26.1487,26.2449,26.1418,26.2311,1311600.0
2010-01-27 14:50:00,38.17,38.28,38.13,38.27,1332500.0,26.2243,26.2998,26.1968,26.293,1332500.0
2010-01-27 15:00:00,38.27,38.3,38.14,38.17,722200.0,26.293,26.3136,26.2037,26.2243,722200.0
2010-01-27 15:10:00,38.16,38.17,38.06,38.12,790300.0,26.2174,26.2243,26.1487,26.1899,790300.0
2010-01-27 15:20:00,38.12,38.3,38.12,38.29,972300.0,26.1899,26.3136,26.1899,26.3067,972300.0
2010-01-27 15:30:00,38.29,38.45,38.28,38.42,1445100.0,26.3067,26.4166,26.2998,26.396,1445100.0
2010-01-27 15:40:00,38.42,38.48,38.32,38.34,1422500.0,26.396,26.4373,26.3273,26.3411,1422500.0
2010-01-27 15:50:00,38.34,38.37,38.24,38.33,3132200.0,26.3411,26.3617,26.2724,26.3342,3132200.0
2010-01-28 09:30:00,38.88,39.06,38.71,38.71,1789200.0,26.7121,26.8357,26.5953,26.5953,1789200.0
2010-01-28 09:40:00,38.72,38.8,38.66,38.71,1402000.0,26.6021,26.6571,26.5609,26.5953,1402000.0
2010-01-28 09:50:00,38.71,38.76,38.63,38.73,1070400.0,26.5953,26.6296,26.5403,26.609,1070400.0
2010-01-28 10:00:00,38.72,38.73,38.5,38.5,1287700.0,26.6021,26.609,26.451,26.451,1287700.0
2010-01-28 10:10:00,38.5,38.53,38.42,38.48,1176700.0,26.451,26.4716,26.396,26.4373,1176700.0
2010-01-28 10:20:00,38.49,38.55,38.47,38.54,856900.0,26.4441,26.4853,26.4304,26.4785,856900.0
2010-01-28 10:30:00,38.53,38.65,38.48,38.64,943300.0,26.4716,26.5541,26.4373,26.5472,943300.0
2010-01-28 10:40:00,38.64,38.67,38.49,38.5,746700.0,26.5472,26.5678,26.4441,26.451,746700.0
2010-01-28 10:50:00,38.5,38.65,38.47,38.49,924200.0,26.451,26.5541,26.4304,26.4441,924200.0
2010-01-28 11:00:00,38.49,38.5,38.33,38.35,902400.0,26.4441,26.451,26.3342,26.3479,902400.0
2010-01-28 11:10:00,38.35,38.46,38.34,38.37,591800.0,26.3479,26.4235,26.3411,26.3617,591800.0
2010-01-28 11:20:00,38.37,38.43,38.33,38.35,707400.0,26.3617,26.4029,26.3342,26.3479,707400.0
2010-01-28 11:30:00,38.35,38.38,38.12,38.21,1423900.0,26.3479,26.3686,26.1899,26.2518,1423900.0
2010-01-28 11:40:00,38.21,38.29,38.18,38.25,1156100.0,26.2518,26.3067,26.2311,26.2792,1156100.0
2010-01-28 11:50:00,38.26,38.38,38.25,38.36,769300.0,26.2861,26.3686,26.2792,26.3548,769300.0
2010-01-28 12:00:00,38.37,38.38,38.3,38.35,647100.0,26.3617,26.3686,26.3136,26.3479,647100.0
2010-01-28 12:10:00,38.35,38.39,38.31,38.31,444000.0,26.3479,26.3754,26.3205,26.3205,444000.0
2010-01-28 12:20:00,38.31,38.31,38.21,38.24,672300.0,26.3205,26.3205,26.2518,26.2724,672300.0
2010-01-28 12:30:00,38.24,38.29,38.21,38.28,301000.0,26.2724,26.3067,26.2518,26.2998,301000.0
2010-01-28 12:40:00,38.29,38.3,38.2,38.3,409200.0,26.3067,26.3136,26.2449,26.3136,409200.0
2010-01-28 12:50:00,38.3,38.38,38.27,38.38,353900.0,26.3136,26.3686,26.293,26.3686,353900.0
2010-01-28 13:00:00,38.39,38.43,38.37,38.39,857600.0,26.3754,26.4029,26.3617,26.3754,857600.0
2010-01-28 13:10:00,38.4,38.43,38.37,38.42,371700.0,26.3823,26.4029,26.3617,26.396,371700.0
2010-01-28 13:20:00,38.42,38.5,38.41,38.49,328800.0,26.396,26.451,26.3892,26.4441,328800.0
2010-01-28 13:30:00,38.48,38.52,38.44,38.46,414700.0,26.4373,26.4647,26.4098,26.4235,414700.0
2010-01-28 13:40:00,38.45,38.57,38.45,38.54,593200.0,26.4166,26.4991,26.4166,26.4785,593200.0
2010-01-28 13:50:00,38.55,38.59,38.48,38.48,1315200.0,26.4853,26.5128,26.4373,26.4373,1315200.0
2010-01-28 14:00:00,38.49,38.52,38.47,38.49,372100.0,26.4441,26.4647,26.4304,26.4441,372100.0
2010-01-28 14:10:00,38.49,38.49,38.32,38.36,619700.0,26.4441,26.4441,26.3273,26.3548,619700.0
2010-01-28 14:20:00,38.36,38.49,38.36,38.47,448700.0,26.3548,26.4441,26.3548,26.4304,448700.0
2010-01-28 14:30:00,38.47,38.47,38.39,38.42,411400.0,26.4304,26.4304,26.3754,26.396,411400.0
2010-01-28 14:40:00,38.43,38.55,38.4,38.55,524400.0,26.4029,26.4853,26.3823,26.4853,524400.0
2010-01-28 14:50:00,38.54,38.57,38.51,38.51,421900.0,26.4785,26.4991,26.4579,26.4579,421900.0
2010-01-28 15:00:00,38.5,38.76,38.49,38.71,2103700.0,26.451,26.6296,26.4441,26.5953,2103700.0
2010-01-28 15:10:00,38.72,38.77,38.66,38.7,1126200.0,26.6021,26.6365,26.5609,26.5884,1126200.0
2010-01-28 15:20:00,38.69,38.79,38.68,38.68,713500.0,26.5815,26.6502,26.5747,26.5747,713500.0
2010-01-28 15:30:00,38.68,38.76,38.66,38.76,1036400.0,26.5747,26.6296,26.5609,26.6296,1036400.0
2010-01-28 15:40:00,38.76,38.8,38.56,38.58,2055300.0,26.6296,26.6571,26.4922,26.506,2055300.0
2010-01-28 15:50:00,38.57,38.6,38.47,38.48,4136000.0,26.4991,26.5197,26.4304,26.4373,4136000.0
2010-01-29 09:30:00,39.06,39.06,38.84,38.84,1726200.0,26.8357,26.8357,26.6846,26.6846,1726200.0
2010-01-29 09:40:00,38.85,39.1,38.78,39.0,1530200.0,26.6915,26.8632,26.6434,26.7945,1530200.0
2010-01-29 09:50:00,39.0,39.1,38.92,39.04,1028700.0,26.7945,26.8632,26.7396,26.822,1028700.0
2010-01-29 10:00:00,39.05,39.06,38.83,38.83,1042500.0,26.8289,26.8357,26.6777,26.6777,1042500.0
2010-01-29 10:10:00,38.83,38.95,38.78,38.91,958800.0,26.6777,26.7602,26.6434,26.7327,958800.0
2010-01-29 10:20:00,38.9,39.1,38.87,39.08,908300.0,26.7258,26.8632,26.7052,26.8495,908300.0
2010-01-29 10:30:00,39.08,39.11,38.98,39.02,935700.0,26.8495,26.8701,26.7808,26.8083,935700.0
2010-01-29 10:40:00,39.01,39.02,38.92,38.98,836700.0,26.8014,26.8083,26.7396,26.7808,836700.0
2010-01-29 10:50:00,38.98,38.99,38.83,38.93,794700.0,26.7808,26.7876,26.6777,26.7464,794700.0
2010-01-29 11:00:00,38.92,38.97,38.85,38.89,759100.0,26.7396,26.7739,26.6915,26.7189,759100.0
2010-01-29 11:10:00,38.89,38.91,38.81,38.82,558900.0,26.7189,26.7327,26.664,26.6709,558900.0
2010-01-29 11:20:00,38.83,38.83,38.7,38.77,747800.0,26.6777,26.6777,26.5884,26.6365,747800.0
2010-01-29 11:30:00,38.77,38.78,38.62,38.74,818900.0,26.6365,26.6434,26.5334,26.6159,818900.0
2010-01-29 11:40:00,38.74,38.79,38.71,38.74,1575200.0,26.6159,26.6502,26.5953,26.6159,1575200.0
2010-01-29 11:50:00,38.75,38.83,38.63,38.64,304100.0,26.6228,26.6777,26.5403,26.5472,304100.0
2010-01-29 12:00:00,38.63,38.7,38.55,38.61,553900.0,26.5403,26.5884,26.4853,26.5266,553900.0
2010-01-29 12:10:00,38.6,38.67,38.57,38.67,463500.0,26.5197,26.5678,26.4991,26.5678,463500.0
2010-01-29 12:20:00,38.67,38.75,38.66,38.7,270800.0,26.5678,26.6228,26.5609,26.5884,270800.0
2010-01-29 12:30:00,38.69,38.77,38.64,38.72,236700.0,26.5815,26.6365,26.5472,26.6021,236700.0
2010-01-29 12:40:00,38.72,38.73,38.66,38.7,188400.0,26.6021,26.609,26.5609,26.5884,188400.0
2010-01-29 12:50:00,38.7,38.81,38.7,38.79,239600.0,26.5884,26.664,26.5884,26.6502,239600.0
2010-01-29 13:00:00,38.8,38.82,38.72,38.79,292600.0,26.6571,26.6709,26.6021,26.6502,292600.0
2010-01-29 13:10:00,38.78,38.81,38.74,38.78,213500.0,26.6434,26.664,26.6159,26.6434,213500.0
2010-01-29 13:20:00,38.78,38.82,38.76,38.76,159900.0,26.6434,26.6709,26.6296,26.6296,159900.0
2010-01-29 13:30:00,38.77,38.79,38.7,38.73,218500.0,26.6365,26.6502,26.5884,26.609,218500.0
2010-01-29 13:40:00,38.73,38.78,38.59,38.6,534600.0,26.609,26.6434,26.5128,26.5197,534600.0
2010-01-29 13:50:00,38.61,38.66,38.53,38.59,387100.0,26.5266,26.5609,26.4716,26.5128,387100.0
2010-01-29 14:00:00,38.58,38.63,38.53,38.56,596100.0,26.506,26.5403,26.4716,26.4922,596100.0
2010-01-29 14:10:00,38.56,38.66,38.53,38.57,320300.0,26.4922,26.5609,26.4716,26.4991,320300.0
2010-01-29 14:20:00,38.57,38.57,38.5,38.57,289400.0,26.4991,26.4991,26.451,26.4991,289400.0
2010-01-29 14:30:00,38.56,38.57,38.43,38.48,387800.0,26.4922,26.4991,26.4029,26.4373,387800.0
2010-01-29 14:40:00,38.49,38.5,38.36,38.36,543100.0,26.4441,26.451,26.3548,26.3548,543100.0
2010-01-29 14:50:00,38.36,38.39,38.26,38.39,659800.0,26.3548,26.3754,26.2861,26.3754,659800.0
2010-01-29 15:00:00,38.38,38.44,38.35,38.38,929500.0,26.3686,26.4098,26.3479,26.3686,929500.0
2010-01-29 15:10:00,38.38,38.38,38.2,38.31,792100.0,26.3686,26.3686,26.2449,26.3205,792100.0
2010-01-29 15:20:00,38.3,38.36,38.28,38.3,733100.0,26.3136,26.3548,26.2998,26.3136,733100.0
2010-01-29 15:30:00,38.31,38.43,38.19,38.42,1138200.0,26.3205,26.4029,26.238,26.396,1138200.0
2010-01-29 15:40:00,38.42,38.62,38.35,38.4,1256000.0,26.396,26.5334,26.3479,26.3823,1256000.0
2010-01-29 15:50:00,38.4,38.49,38.34,38.35,2220200.0,26.3823,26.4441,26.3411,26.3479,2220200.0
2010-02-01 09:30:00,38.95,39.24,38.9,39.07,1551300.0,26.7602,26.9594,26.7258,26.8426,1551300.0
2010-02-01 09:40:00,39.08,39.19,39.06,39.16,1249900.0,26.8495,26.9251,26.8357,26.9044,1249900.0
2010-02-01 09:50:00,39.16,39.2,39.13,39.15,673300.0,26.9044,26.9319,26.8838,26.8976,673300.0
2010-02-01 10:00:00,39.15,39.26,39.03,39.13,1509800.0,26.8976,26.9731,26.8151,26.8838,1509800.0
2010-02-01 10:10:00,39.13,39.28,39.1,39.27,1425100.0,26.8838,26.9869,26.8632,26.98,1425100.0
2010-02-01 10:20:00,39.28,39.37,39.26,39.32,983700.0,26.9869,27.0487,26.9731,27.0144,983700.0
2010-02-01 10:30:00,39.32,39.37,39.27,39.29,1104600.0,27.0144,27.0487,26.98,26.9938,1104600.0
2010-02-01 10:40:00,39.28,39.31,39.16,39.22,1202200.0,26.9869,27.0075,26.9044,26.9457,1202200.0
2010-02-01 10:50:00,39.22,39.25,39.06,39.06,790200.0,26.9457,26.9663,26.8357,26.8357,790200.0
2010-02-01 11:00:00,39.05,39.13,39.02,39.13,826700.0,26.8289,26.8838,26.8083,26.8838,826700.0
2010-02-01 11:10:00,39.12,39.18,39.08,39.16,711900.0,26.877,26.9182,26.8495,26.9044,711900.0
2010-02-01 11:20:00,39.17,39.26,39.17,39.21,492900.0,26.9113,26.9731,26.9113,26.9388,492900.0
2010-02-01 11:30:00,39.21,39.24,39.16,39.19,432300.0,26.9388,26.9594,26.9044,26.9251,432300.0
2010-02-01 11:40:00,39.19,39.22,39.13,39.13,299600.0,26.9251,26.9457,26.8838,26.8838,299600.0
2010-02-01 11:50:00,39.13,39.14,39.05,39.05,1153800.0,26.8838,26.8907,26.8289,26.8289,1153800.0
2010-02-01 12:00:00,39.05,39.11,39.05,39.08,324600.0,26.8289,26.8701,26.8289,26.8495,324600.0
2010-02-01 12:10:00,39.09,39.1,39.04,39.09,252300.0,26.8564,26.8632,26.822,26.8564,252300.0
2010-02-01 12:20:00,39.1,39.12,39.07,39.11,178800.0,26.8632,26.877,26.8426,26.8701,178800.0
2010-02-01 12:30:00,39.11,39.16,39.1,39.12,140400.0,26.8701,26.9044,26.8632,26.877,140400.0
2010-02-01 12:40:00,39.11,39.2,39.1,39.2,242700.0,26.8701,26.9319,26.8632,26.9319,242700.0
2010-02-01 12:50:00,39.2,39.23,39.18,39.21,394700.0,26.9319,26.9525,26.9182,26.9388,394700.0
2010-02-01 13:00:00,39.2,39.25,39.17,39.23,204800.0,26.9319,26.9663,26.9113,26.9525,204800.0
2010-02-01 13:10:00,39.24,39.28,39.23,39.26,193800.0,26.9594,26.9869,26.9525,26.9731,193800.0
2010-02-01 13:20:00,39.26,39.29,39.25,39.25,107900.0,26.9731,26.9938,26.9663,26.9663,107900.0
2010-02-01 13:30:00,39.26,39.26,39.22,39.22,354500.0,26.9731,26.9731,26.9457,26.9457,354500.0
2010-02-01 13:40:00,39.23,39.23,39.15,39.23,389400.0,26.9525,26.9525,26.8976,26.9525,389400.0
2010-02-01 13:50:00,39.23,39.27,39.19,39.23,327400.0,26.9525,26.98,26.9251,26.9525,327400.0
2010-02-01 14:00:00,39.24,39.25,39.16,39.23,447400.0,26.9594,26.9663,26.9044,26.9525,447400.0
2010-02-01 14:10:00,39.22,39.23,39.15,39.22,472300.0,26.9457,26.9525,26.8976,26.9457,472300.0
2010-02-01 14:20:00,39.22,39.24,39.17,39.24,195200.0,26.9457,26.9594,26.9113,26.9594,195200.0
2010-02-01 14:30:00,39.24,39.3,39.24,39.29,436900.0,26.9594,27.0006,26.9594,26.9938,436900.0
2010-02-01 14:40:00,39.29,39.35,39.29,39.31,482400.0,26.9938,27.035,26.9938,27.0075,482400.0
2010-02-01 14:50:00,39.3,39.35,39.28,39.31,329000.0,27.0006,27.035,26.9869,27.0075,329000.0
2010-02-01 15:00:00,39.3,39.32,39.21,39.22,549000.0,27.0006,27.0144,26.9388,26.9457,549000.0
2010-02-01 15:10:00,39.21,39.29,39.21,39.27,238000.0,26.9388,26.9938,26.9388,26.98,238000.0
2010-02-01 15:20:00,39.27,39.35,39.27,39.35,516300.0,26.98,27.035,26.98,27.035,516300.0
2010-02-01 15:30:00,39.35,39.4,39.32,39.38,834500.0,27.035,27.0693,27.0144,27.0556,834500.0
2010-02-01 15:40:00,39.38,39.41,39.35,39.35,1483000.0,27.0556,27.0762,27.035,27.035,1483000.0
2010-02-01 15:50:00,39.36,39.61,39.35,39.6,6005000.0,27.0419,27.2136,27.035,27.2067,6005000.0
2010-02-02 09:30:00,39.34,39.39,39.22,39.31,617200.0,27.0281,27.0625,26.9457,27.0075,617200.0
2010-02-02 09:40:00,39.32,39.36,39.18,39.32,970100.0,27.0144,27.0419,26.9182,27.0144,970100.0
2010-02-02 09:50:00,39.32,39.39,39.25,39.28,912800.0,27.0144,27.0625,26.9663,26.9869,912800.0
2010-02-02 10:00:00,39.28,39.36,39.19,39.31,1229500.0,26.9869,27.0419,26.9251,27.0075,1229500.0
2010-02-02 10:10:00,39.31,39.48,39.22,39.44,1425300.0,27.0075,27.1243,26.9457,27.0968,1425300.0
2010-02-02 10:20:00,39.44,39.55,39.42,39.55,957600.0,27.0968,27.1724,27.0831,27.1724,957600.0
2010-02-02 10:30:00,39.55,39.67,39.54,39.59,796100.0,27.1724,27.2548,27.1655,27.1999,796100.0
2010-02-02 10:40:00,39.58,39.6,39.53,39.58,1127700.0,27.193,27.2067,27.1586,27.193,1127700.0
2010-02-02 10:50:00,39.58,39.64,39.54,39.61,986000.0,27.193,27.2342,27.1655,27.2136,986000.0
2010-02-02 11:00:00,39.6,39.62,39.5,39.55,589700.0,27.2067,27.2205,27.138,27.1724,589700.0
2010-02-02 11:10:00,39.56,39.58,39.51,39.57,497300.0,27.1793,27.193,27.1449,27.1861,497300.0
2010-02-02 11:20:00,39.57,39.64,39.55,39.61,335600.0,27.1861,27.2342,27.1724,27.2136,335600.0
2010-02-02 11:30:00,39.62,39.64,39.58,39.63,252900.0,27.2205,27.2342,27.193,27.2274,252900.0
2010-02-02 11:40:00,39.62,39.65,39.6,39.63,344000.0,27.2205,27.2411,27.2067,27.2274,344000.0
2010-02-02 11:50:00,39.63,39.65,39.58,39.62,183700.0,27.2274,27.2411,27.193,27.2205,183700.0
2010-02-02 12:00:00,39.62,39.64,39.58,39.6,236600.0,27.2205,27.2342,27.193,27.2067,236600.0
2010-02-02 12:10:00,39.59,39.65,39.59,39.65,169800.0,27.1999,27.2411,27.1999,27.2411,169800.0
2010-02-02 12:20:00,39.65,39.74,39.58,39.74,723300.0,27.2411,27.3029,27.193,27.3029,723300.0
2010-02-02 12:30:00,39.74,39.76,39.71,39.74,724600.0,27.3029,27.3167,27.2823,27.3029,724600.0
2010-02-02 12:40:00,39.74,39.76,39.7,39.71,535600.0,27.3029,27.3167,27.2754,27.2823,535600.0
2010-02-02 12:50:00,39.72,39.75,39.71,39.74,362600.0,27.2892,27.3098,27.2823,27.3029,362600.0
2010-02-02 13:00:00,39.75,39.76,39.67,39.67,208700.0,27.3098,27.3167,27.2548,27.2548,208700.0
2010-02-02 13:10:00,39.67,39.71,39.66,39.71,178700.0,27.2548,27.2823,27.248,27.2823,178700.0
2010-02-02 13:20:00,39.72,39.76,39.71,39.75,268300.0,27.2892,27.3167,27.2823,27.3098,268300.0
2010-02-02 13:30:00,39.74,39.83,39.74,39.81,336500.0,27.3029,27.3648,27.3029,27.351,336500.0
2010-02-02 13:40:00,39.83,39.86,39.82,39.84,465700.0,27.3648,27.3854,27.3579,27.3716,465700.0
2010-02-02 13:50:00,39.83,39.87,39.82,39.84,330100.0,27.3648,27.3922,27.3579,27.3716,330100.0
2010-02-02 14:00:00,39.83,39.84,39.8,39.81,126400.0,27.3648,27.3716,27.3441,27.351,126400.0
2010-02-02 14:10:00,39.81,39.81,39.73,39.74,232500.0,27.351,27.351,27.2961,27.3029,232500.0
2010-02-02 14:20:00,39.74,39.78,39.74,39.77,275700.0,27.3029,27.3304,27.3029,27.3235,275700.0
2010-02-02 14:30:00,39.77,39.8,39.72,39.75,290300.0,27.3235,27.3441,27.2892,27.3098,290300.0
2010-02-02 14:40:00,39.75,39.78,39.69,39.73,468600.0,27.3098,27.3304,27.2686,27.2961,468600.0
2010-02-02 14:50:00,39.73,39.79,39.71,39.78,309100.0,27.2961,27.3373,27.2823,27.3304,309100.0
2010-02-02 15:00:00,39.78,39.78,39.73,39.77,226900.0,27.3304,27.3304,27.2961,27.3235,226900.0
2010-02-02 15:10:00,39.76,39.9,39.76,39.9,567000.0,27.3167,27.4129,27.3167,27.4129,567000.0
2010-02-02 15:20:00,39.9,39.9,39.79,39.8,587000.0,27.4129,27.4129,27.3373,27.3441,587000.0
2010-02-02 15:30:00,39.8,39.83,39.76,39.78,541300.0,27.3441,27.3648,27.3167,27.3304,541300.0
2010-02-02 15:40:00,39.79,39.82,39.71,39.75,753000.0,27.3373,27.3579,27.2823,27.3098,753000.0
2010-02-02 15:50:00,39.75,39.87,39.73,39.83,2827500.0,27.3098,27.3922,27.2961,27.3648,2827500.0
2010-02-03 09:30:00,39.94,40.06,39.92,40.02,1411200.0,27.4403,27.5228,27.4266,27.4953,1411200.0
2010-02-03 09:40:00,40.02,40.15,40.02,40.1,572300.0,27.4953,27.5846,27.4953,27.5503,572300.0
2010-02-03 09:50:00,40.09,40.16,40.08,40.09,683900.0,27.5434,27.5915,27.5365,27.5434,683900.0
2010-02-03 10:00:00,40.09,40.09,40.01,40.07,737400.0,27.5434,27.5434,27.4884,27.5296,737400.0
2010-02-03 10:10:00,40.07,40.07,39.96,39.96,503400.0,27.5296,27.5296,27.4541,27.4541,503400.0
2010-02-03 10:20:00,39.96,40.0,39.85,39.85,796500.0,27.4541,27.4816,27.3785,27.3785,796500.0
2010-02-03 10:30:00,39.85,39.9,39.71,39.78,930800.0,27.3785,27.4129,27.2823,27.3304,930800.0
2010-02-03 10:40:00,39.78,39.87,39.71,39.86,793300.0,27.3304,27.3922,27.2823,27.3854,793300.0
2010-02-03 10:50:00,39.86,39.86,39.79,39.83,734200.0,27.3854,27.3854,27.3373,27.3648,734200.0
2010-02-03 11:00:00,39.83,39.94,39.81,39.92,496700.0,27.3648,27.4403,27.351,27.4266,496700.0
2010-02-03 11:10:00,39.91,39.92,39.87,39.88,146600.0,27.4197,27.4266,27.3922,27.3991,146600.0
2010-02-03 11:20:00,39.88,39.88,39.76,39.78,280400.0,27.3991,27.3991,27.3167,27.3304,280400.0
2010-02-03 11:30:00,39.78,39.82,39.75,39.76,242800.0,27.3304,27.3579,27.3098,27.3167,242800.0
2010-02-03 11:40:00,39.76,39.77,39.7,39.72,265300.0,27.3167,27.3235,27.2754,27.2892,265300.0
2010-02-03 11:50:00,39.72,39.73,39.64,39.66,873000.0,27.2892,27.2961,27.2342,27.248,873000.0
2010-02-03 12:00:00,39.66,39.74,39.65,39.73,384700.0,27.248,27.3029,27.2411,27.2961,384700.0
2010-02-03 12:10:00,39.73,39.81,39.72,39.79,468200.0,27.2961,27.351,27.2892,27.3373,468200.0
2010-02-03 12:20:00,39.78,39.78,39.69,39.73,620000.0,27.3304,27.3304,27.2686,27.2961,620000.0
2010-02-03 12:30:00,39.73,39.84,39.72,39.8,246500.0,27.2961,27.3716,27.2892,27.3441,246500.0
2010-02-03 12:40:00,39.8,39.82,39.72,39.76,358800.0,27.3441,27.3579,27.2892,27.3167,358800.0
2010-02-03 12:50:00,39.76,39.83,39.76,39.78,296900.0,27.3167,27.3648,27.3167,27.3304,296900.0
2010-02-03 13:00:00,39.79,39.94,39.77,39.94,454200.0,27.3373,27.4403,27.3235,27.4403,454200.0
2010-02-03 13:10:00,39.93,39.94,39.89,39.9,432200.0,27.4335,27.4403,27.406,27.4129,432200.0
2010-02-03 13:20:00,39.91,39.92,39.87,39.88,667600.0,27.4197,27.4266,27.3922,27.3991,667600.0
2010-02-03 13:30:00,39.88,39.96,39.88,39.89,364500.0,27.3991,27.4541,27.3991,27.406,364500.0
2010-02-03 13:40:00,39.88,39.96,39.88,39.91,573200.0,27.3991,27.4541,27.3991,27.4197,573200.0
2010-02-03 13:50:00,39.91,39.92,39.86,39.91,231700.0,27.4197,27.4266,27.3854,27.4197,231700.0
2010-02-03 14:00:00,39.91,39.95,39.88,39.92,313300.0,27.4197,27.4472,27.3991,27.4266,313300.0
2010-02-03 14:10:00,39.92,39.94,39.88,39.89,151300.0,27.4266,27.4403,27.3991,27.406,151300.0
2010-02-03 14:20:00,39.89,39.9,39.81,39.83,309600.0,27.406,27.4129,27.351,27.3648,309600.0
2010-02-03 14:30:00,39.84,39.87,39.77,39.79,334600.0,27.3716,27.3922,27.3235,27.3373,334600.0
2010-02-03 14:40:00,39.79,39.86,39.75,39.78,494200.0,27.3373,27.3854,27.3098,27.3304,494200.0
2010-02-03 14:50:00,39.79,39.85,39.77,39.81,260900.0,27.3373,27.3785,27.3235,27.351,260900.0
2010-02-03 15:00:00,39.81,39.92,39.81,39.81,508500.0,27.351,27.4266,27.351,27.351,508500.0
2010-02-03 15:10:00,39.81,39.85,39.77,39.78,240400.0,27.351,27.3785,27.3235,27.3304,240400.0
2010-02-03 15:20:00,39.78,39.81,39.73,39.79,372800.0,27.3304,27.351,27.2961,27.3373,372800.0
2010-02-03 15:30:00,39.79,39.88,39.79,39.87,423800.0,27.3373,27.3991,27.3373,27.3922,423800.0
2010-02-03 15:40:00,39.87,39.95,39.85,39.89,659300.0,27.3922,27.4472,27.3785,27.406,659300.0
2010-02-03 15:50:00,39.88,39.9,39.78,39.79,1888800.0,27.3991,27.4129,27.3304,27.3373,1888800.0
2010-02-04 09:30:00,39.05,39.06,38.87,38.97,2000500.0,26.8289,26.8357,26.7052,26.7739,2000500.0
2010-02-04 09:40:00,38.97,38.97,38.52,38.63,2732900.0,26.7739,26.7739,26.4647,26.5403,2732900.0
2010-02-04 09:50:00,38.62,38.65,38.42,38.47,1514200.0,26.5334,26.5541,26.396,26.4304,1514200.0
2010-02-04 10:00:00,38.47,38.85,38.45,38.55,1582800.0,26.4304,26.6915,26.4166,26.4853,1582800.0
2010-02-04 10:10:00,38.55,38.55,38.35,38.45,1450600.0,26.4853,26.4853,26.3479,26.4166,1450600.0
2010-02-04 10:20:00,38.45,38.5,38.34,38.38,1302400.0,26.4166,26.451,26.3411,26.3686,1302400.0
2010-02-04 10:30:00,38.38,38.52,38.37,38.45,1613300.0,26.3686,26.4647,26.3617,26.4166,1613300.0
2010-02-04 10:40:00,38.45,38.48,38.4,38.47,550600.0,26.4166,26.4373,26.3823,26.4304,550600.0
2010-02-04 10:50:00,38.48,38.49,38.34,38.34,696900.0,26.4373,26.4441,26.3411,26.3411,696900.0
2010-02-04 11:00:00,38.34,38.49,38.31,38.43,730400.0,26.3411,26.4441,26.3205,26.4029,730400.0
2010-02-04 11:10:00,38.43,38.48,38.37,38.43,579700.0,26.4029,26.4373,26.3617,26.4029,579700.0
2010-02-04 11:20:00,38.42,38.47,38.35,38.47,729700.0,26.396,26.4304,26.3479,26.4304,729700.0
2010-02-04 11:30:00,38.47,38.47,38.29,38.31,474800.0,26.4304,26.4304,26.3067,26.3205,474800.0
2010-02-04 11:40:00,38.31,38.32,38.17,38.29,1006900.0,26.3205,26.3273,26.2243,26.3067,1006900.0
2010-02-04 11:50:00,38.3,38.36,38.26,38.32,322600.0,26.3136,26.3548,26.2861,26.3273,322600.0
2010-02-04 12:00:00,38.33,38.34,38.26,38.32,589900.0,26.3342,26.3411,26.2861,26.3273,589900.0
2010-02-04 12:10:00,38.32,38.4,38.26,38.26,310800.0,26.3273,26.3823,26.2861,26.2861,310800.0
2010-02-04 12:20:00,38.26,38.31,38.25,38.25,400900.0,26.2861,26.3205,26.2792,26.2792,400900.0
2010-02-04 12:30:00,38.25,38.28,38.24,38.27,241500.0,26.2792,26.2998,26.2724,26.293,241500.0
2010-02-04 12:40:00,38.27,38.28,38.14,38.15,231800.0,26.293,26.2998,26.2037,26.2105,231800.0
2010-02-04 12:50:00,38.15,38.23,38.13,38.23,705900.0,26.2105,26.2655,26.1968,26.2655,705900.0
2010-02-04 13:00:00,38.23,38.3,38.2,38.28,331300.0,26.2655,26.3136,26.2449,26.2998,331300.0
2010-02-04 13:10:00,38.28,38.28,38.24,38.24,265100.0,26.2998,26.2998,26.2724,26.2724,265100.0
2010-02-04 13:20:00,38.24,38.25,38.2,38.23,354100.0,26.2724,26.2792,26.2449,26.2655,354100.0
2010-02-04 13:30:00,38.22,38.26,38.21,38.24,619700.0,26.2586,26.2861,26.2518,26.2724,619700.0
2010-02-04 13:40:00,38.24,38.24,38.14,38.21,818000.0,26.2724,26.2724,26.2037,26.2518,818000.0
2010-02-04 13:50:00,38.21,38.22,38.13,38.14,457600.0,26.2518,26.2586,26.1968,26.2037,457600.0
2010-02-04 14:00:00,38.14,38.19,38.13,38.14,245800.0,26.2037,26.238,26.1968,26.2037,245800.0
2010-02-04 14:10:00,38.15,38.2,38.11,38.15,672200.0,26.2105,26.2449,26.1831,26.2105,672200.0
2010-02-04 14:20:00,38.15,38.26,38.15,38.22,920300.0,26.2105,26.2861,26.2105,26.2586,920300.0
2010-02-04 14:30:00,38.22,38.29,38.19,38.27,395400.0,26.2586,26.3067,26.238,26.293,395400.0
2010-02-04 14:40:00,38.28,38.29,38.2,38.29,451200.0,26.2998,26.3067,26.2449,26.3067,451200.0
2010-02-04 14:50:00,38.29,38.32,38.26,38.29,374900.0,26.3067,26.3273,26.2861,26.3067,374900.0
2010-02-04 15:00:00,38.29,38.33,38.19,38.2,588900.0,26.3067,26.3342,26.238,26.2449,588900.0
2010-02-04 15:10:00,38.19,38.2,38.08,38.11,737200.0,26.238,26.2449,26.1624,26.1831,737200.0
2010-02-04 15:20:00,38.11,38.28,38.05,38.13,640500.0,26.1831,26.2998,26.1418,26.1968,640500.0
2010-02-04 15:30:00,38.13,38.18,38.05,38.1,1602900.0,26.1968,26.2311,26.1418,26.1762,1602900.0
2010-02-04 15:40:00,38.09,38.18,38.06,38.12,2294000.0,26.1693,26.2311,26.1487,26.1899,2294000.0
2010-02-04 15:50:00,38.12,38.12,37.89,37.92,6642600.0,26.1899,26.1899,26.0319,26.0525,6642600.0
2010-02-05 09:30:00,37.45,37.65,37.22,37.46,4370300.0,25.7296,25.867,25.5716,25.7365,4370300.0
2010-02-05 09:40:00,37.45,37.57,37.29,37.31,1470200.0,25.7296,25.8121,25.6197,25.6334,1470200.0
2010-02-05 09:50:00,37.31,37.4,37.2,37.21,1790600.0,25.6334,25.6953,25.5578,25.5647,1790600.0
2010-02-05 10:00:00,37.21,37.28,37.03,37.07,1072600.0,25.5647,25.6128,25.4411,25.4685,1072600.0
2010-02-05 10:10:00,37.08,37.19,37.03,37.04,1351300.0,25.4754,25.551,25.4411,25.4479,1351300.0
2010-02-05 10:20:00,37.04,37.45,37.04,37.4,1572900.0,25.4479,25.7296,25.4479,25.6953,1572900.0
2010-02-05 10:30:00,37.4,37.56,37.39,37.44,1433900.0,25.6953,25.8052,25.6884,25.7227,1433900.0
2010-02-05 10:40:00,37.44,37.63,37.44,37.51,929800.0,25.7227,25.8533,25.7227,25.7708,929800.0
2010-02-05 10:50:00,37.52,37.59,37.45,37.47,656900.0,25.7777,25.8258,25.7296,25.7433,656900.0
2010-02-05 11:00:00,37.46,37.49,37.32,37.47,1174100.0,25.7365,25.7571,25.6403,25.7433,1174100.0
2010-02-05 11:10:00,37.47,37.52,37.39,37.52,407300.0,25.7433,25.7777,25.6884,25.7777,407300.0
2010-02-05 11:20:00,37.51,37.51,37.35,37.36,569100.0,25.7708,25.7708,25.6609,25.6678,569100.0
2010-02-05 11:30:00,37.35,37.4,37.19,37.22,460100.0,25.6609,25.6953,25.551,25.5716,460100.0
2010-02-05 11:40:00,37.22,37.22,37.06,37.12,2283400.0,25.5716,25.5716,25.4617,25.5029,2283400.0
2010-02-05 11:50:00,37.12,37.17,37.06,37.1,950700.0,25.5029,25.5372,25.4617,25.4891,950700.0
2010-02-05 12:00:00,37.1,37.2,37.1,37.17,464700.0,25.4891,25.5578,25.4891,25.5372,464700.0
2010-02-05 12:10:00,37.17,37.18,37.08,37.15,259400.0,25.5372,25.5441,25.4754,25.5235,259400.0
2010-02-05 12:20:00,37.17,37.23,37.13,37.21,278700.0,25.5372,25.5785,25.5098,25.5647,278700.0
2010-02-05 12:30:00,37.2,37.23,37.14,37.15,421800.0,25.5578,25.5785,25.5166,25.5235,421800.0
2010-02-05 12:40:00,37.14,37.19,37.12,37.15,422000.0,25.5166,25.551,25.5029,25.5235,422000.0
2010-02-05 12:50:00,37.15,37.17,37.06,37.17,247400.0,25.5235,25.5372,25.4617,25.5372,247400.0
2010-02-05 13:00:00,37.17,37.17,37.0,37.02,427200.0,25.5372,25.5372,25.4204,25.4342,427200.0
2010-02-05 13:10:00,37.03,37.05,36.99,37.03,729600.0,25.4411,25.4548,25.4136,25.4411,729600.0
2010-02-05 13:20:00,37.02,37.03,36.86,36.91,606100.0,25.4342,25.4411,25.3243,25.3586,606100.0
2010-02-05 13:30:00,36.9,36.92,36.7,36.73,1152500.0,25.3517,25.3655,25.2143,25.2349,1152500.0
2010-02-05 13:40:00,36.73,36.77,36.7,36.75,932300.0,25.2349,25.2624,25.2143,25.2487,932300.0
2010-02-05 13:50:00,36.75,36.78,36.65,36.69,922100.0,25.2487,25.2693,25.18,25.2075,922100.0
2010-02-05 14:00:00,36.69,37.0,36.68,36.83,982600.0,25.2075,25.4204,25.2006,25.3036,982600.0
2010-02-05 14:10:00,36.84,37.0,36.81,36.98,497100.0,25.3105,25.4204,25.2899,25.4067,497100.0
2010-02-05 14:20:00,36.98,37.05,36.92,37.01,433100.0,25.4067,25.4548,25.3655,25.4273,433100.0
2010-02-05 14:30:00,37.02,37.07,36.92,37.02,655400.0,25.4342,25.4685,25.3655,25.4342,655400.0
2010-02-05 14:40:00,37.03,37.03,36.65,37.02,475300.0,25.4411,25.4411,25.18,25.4342,475300.0
2010-02-05 14:50:00,37.02,37.12,37.02,37.09,508400.0,25.4342,25.5029,25.4342,25.4823,508400.0
2010-02-05 15:00:00,37.1,37.54,37.09,37.51,1646800.0,25.4891,25.7914,25.4823,25.7708,1646800.0
2010-02-05 15:10:00,37.51,37.6,37.37,37.44,1664900.0,25.7708,25.8327,25.6746,25.7227,1664900.0
2010-02-05 15:20:00,37.44,37.55,37.34,37.4,1070600.0,25.7227,25.7983,25.654,25.6953,1070600.0
2010-02-05 15:30:00,37.4,37.63,37.33,37.53,1843200.0,25.6953,25.8533,25.6472,25.7846,1843200.0
2010-02-05 15:40:00,37.53,37.67,37.42,37.43,1839700.0,25.7846,25.8808,25.709,25.7159,1839700.0
2010-02-05 15:50:00,37.43,37.71,37.43,37.58,4171300.0,25.7159,25.9082,25.7159,25.8189,4171300.0
2010-02-08 09:30:00,37.5,37.55,37.22,37.43,1744200.0,25.764,25.7983,25.5716,25.7159,1744200.0
2010-02-08 09:40:00,37.43,37.49,37.26,37.29,1470300.0,25.7159,25.7571,25.5991,25.6197,1470300.0
2010-02-08 09:50:00,37.28,37.44,37.25,37.38,1032100.0,25.6128,25.7227,25.5922,25.6815,1032100.0
2010-02-08 10:00:00,37.39,37.48,37.36,37.41,794500.0,25.6884,25.7502,25.6678,25.7021,794500.0
2010-02-08 10:10:00,37.42,37.58,37.41,37.54,904900.0,25.709,25.8189,25.7021,25.7914,904900.0
2010-02-08 10:20:00,37.54,37.58,37.44,37.51,806600.0,25.7914,25.8189,25.7227,25.7708,806600.0
2010-02-08 10:30:00,37.51,37.57,37.46,37.48,618200.0,25.7708,25.8121,25.7365,25.7502,618200.0
2010-02-08 10:40:00,37.48,37.62,37.47,37.61,867400.0,25.7502,25.8464,25.7433,25.8395,867400.0
2010-02-08 10:50:00,37.61,37.69,37.55,37.69,830200.0,25.8395,25.8945,25.7983,25.8945,830200.0
2010-02-08 11:00:00,37.69,37.78,37.69,37.76,706900.0,25.8945,25.9563,25.8945,25.9426,706900.0
2010-02-08 11:10:00,37.76,37.81,37.37,37.7,507400.0,25.9426,25.9769,25.6746,25.9014,507400.0
2010-02-08 11:20:00,37.7,37.78,37.67,37.67,437300.0,25.9014,25.9563,25.8808,25.8808,437300.0
2010-02-08 11:30:00,37.68,37.72,37.63,37.65,376500.0,25.8876,25.9151,25.8533,25.867,376500.0
2010-02-08 11:40:00,37.64,37.76,37.64,37.74,395500.0,25.8601,25.9426,25.8601,25.9288,395500.0
2010-02-08 11:50:00,37.74,37.75,37.62,37.64,340200.0,25.9288,25.9357,25.8464,25.8601,340200.0
2010-02-08 12:00:00,37.65,37.65,37.58,37.62,338700.0,25.867,25.867,25.8189,25.8464,338700.0
2010-02-08 12:10:00,37.62,37.67,37.57,37.64,255500.0,25.8464,25.8808,25.8121,25.8601,255500.0
2010-02-08 12:20:00,37.64,37.73,37.63,37.73,115200.0,25.8601,25.922,25.8533,25.922,115200.0
2010-02-08 12:30:00,37.73,37.74,37.67,37.72,294300.0,25.922,25.9288,25.8808,25.9151,294300.0
2010-02-08 12:40:00,37.72,37.74,37.65,37.65,182300.0,25.9151,25.9288,25.867,25.867,182300.0
2010-02-08 12:50:00,37.66,37.73,37.65,37.7,165400.0,25.8739,25.922,25.867,25.9014,165400.0
2010-02-08 13:00:00,37.69,37.71,37.57,37.58,289800.0,25.8945,25.9082,25.8121,25.8189,289800.0
2010-02-08 13:10:00,37.58,37.58,37.46,37.5,507700.0,25.8189,25.8189,25.7365,25.764,507700.0
2010-02-08 13:20:00,37.5,37.51,37.46,37.49,243000.0,25.764,25.7708,25.7365,25.7571,243000.0
2010-02-08 13:30:00,37.49,37.52,37.46,37.49,262400.0,25.7571,25.7777,25.7365,25.7571,262400.0
2010-02-08 13:40:00,37.5,37.52,37.41,37.43,306700.0,25.764,25.7777,25.7021,25.7159,306700.0
2010-02-08 13:50:00,37.44,37.48,37.41,37.48,288700.0,25.7227,25.7502,25.7021,25.7502,288700.0
2010-02-08 14:00:00,37.48,37.56,37.47,37.54,531000.0,25.7502,25.8052,25.7433,25.7914,531000.0
2010-02-08 14:10:00,37.54,37.56,37.51,37.54,967600.0,25.7914,25.8052,25.7708,25.7914,967600.0
2010-02-08 14:20:00,37.55,37.56,37.46,37.5,441100.0,25.7983,25.8052,25.7365,25.764,441100.0
2010-02-08 14:30:00,37.5,37.52,37.37,37.38,342400.0,25.764,25.7777,25.6746,25.6815,342400.0
2010-02-08 14:40:00,37.37,37.44,37.34,37.4,532100.0,25.6746,25.7227,25.654,25.6953,532100.0
2010-02-08 14:50:00,37.4,37.46,37.34,37.36,264700.0,25.6953,25.7365,25.654,25.6678,264700.0
2010-02-08 15:00:00,37.37,37.4,37.27,37.34,373300.0,25.6746,25.6953,25.6059,25.654,373300.0
2010-02-08 15:10:00,37.33,37.33,37.22,37.22,540500.0,25.6472,25.6472,25.5716,25.5716,540500.0
2010-02-08 15:20:00,37.23,37.26,37.17,37.26,602100.0,25.5785,25.5991,25.5372,25.5991,602100.0
2010-02-08 15:30:00,37.26,37.37,37.25,37.34,880300.0,25.5991,25.6746,25.5922,25.654,880300.0
2010-02-08 15:40:00,37.33,37.34,37.26,37.29,937600.0,25.6472,25.654,25.5991,25.6197,937600.0
2010-02-08 15:50:00,37.28,37.29,37.17,37.19,2864800.0,25.6128,25.6197,25.5372,25.551,2864800.0
2010-02-09 09:30:00,38.12,38.28,38.04,38.15,1300600.0,26.1899,26.2998,26.135,26.2105,1300600.0
2010-02-09 09:40:00,38.16,38.22,38.04,38.07,1530600.0,26.2174,26.2586,26.135,26.1556,1530600.0
2010-02-09 09:50:00,38.06,38.13,38.02,38.04,822900.0,26.1487,26.1968,26.1212,26.135,822900.0
2010-02-09 10:00:00,38.04,38.11,37.94,38.08,889600.0,26.135,26.1831,26.0663,26.1624,889600.0
2010-02-09 10:10:00,38.08,38.27,38.06,38.26,911100.0,26.1624,26.293,26.1487,26.2861,911100.0
2010-02-09 10:20:00,38.27,38.29,38.22,38.23,491600.0,26.293,26.3067,26.2586,26.2655,491600.0
2010-02-09 10:30:00,38.24,38.27,38.19,38.2,614400.0,26.2724,26.293,26.238,26.2449,614400.0
2010-02-09 10:40:00,38.21,38.22,38.08,38.12,746400.0,26.2518,26.2586,26.1624,26.1899,746400.0
2010-02-09 10:50:00,38.12,38.17,38.08,38.1,365800.0,26.1899,26.2243,26.1624,26.1762,365800.0
2010-02-09 11:00:00,38.1,38.1,37.88,37.94,1219400.0,26.1762,26.1762,26.025,26.0663,1219400.0
2010-02-09 11:10:00,37.93,37.98,37.88,37.96,853000.0,26.0594,26.0937,26.025,26.08,853000.0
2010-02-09 11:20:00,37.96,38.0,37.87,37.9,475900.0,26.08,26.1075,26.0182,26.0388,475900.0
2010-02-09 11:30:00,37.91,38.32,37.86,38.23,1932100.0,26.0456,26.3273,26.0113,26.2655,1932100.0
2010-02-09 11:40:00,38.23,38.3,38.19,38.28,943400.0,26.2655,26.3136,26.238,26.2998,943400.0
2010-02-09 11:50:00,38.28,38.41,38.26,38.32,1158300.0,26.2998,26.3892,26.2861,26.3273,1158300.0
2010-02-09 12:00:00,38.33,38.58,38.32,38.57,1497600.0,26.3342,26.506,26.3273,26.4991,1497600.0
2010-02-09 12:10:00,38.57,38.88,38.56,38.8,3618700.0,26.4991,26.7121,26.4922,26.6571,3618700.0
2010-02-09 12:20:00,38.81,38.85,38.74,38.74,1343200.0,26.664,26.6915,26.6159,26.6159,1343200.0
2010-02-09 12:30:00,38.74,38.84,38.73,38.76,1094500.0,26.6159,26.6846,26.609,26.6296,1094500.0
2010-02-09 12:40:00,38.76,38.79,38.39,38.55,3419000.0,26.6296,26.6502,26.3754,26.4853,3419000.0
2010-02-09 12:50:00,38.55,38.65,38.48,38.62,685600.0,26.4853,26.5541,26.4373,26.5334,685600.0
2010-02-09 13:00:00,38.62,38.74,38.61,38.71,747300.0,26.5334,26.6159,26.5266,26.5953,747300.0
2010-02-09 13:10:00,38.71,38.72,38.55,38.57,296100.0,26.5953,26.6021,26.4853,26.4991,296100.0
2010-02-09 13:20:00,38.57,38.64,38.55,38.61,631500.0,26.4991,26.5472,26.4853,26.5266,631500.0
2010-02-09 13:30:00,38.61,38.63,38.57,38.6,295400.0,26.5266,26.5403,26.4991,26.5197,295400.0
2010-02-09 13:40:00,38.6,38.66,38.55,38.64,165800.0,26.5197,26.5609,26.4853,26.5472,165800.0
2010-02-09 13:50:00,38.63,38.66,38.6,38.62,259400.0,26.5403,26.5609,26.5197,26.5334,259400.0
2010-02-09 14:00:00,38.62,38.63,38.54,38.54,369400.0,26.5334,26.5403,26.4785,26.4785,369400.0
2010-02-09 14:10:00,38.55,38.58,38.5,38.51,616600.0,26.4853,26.506,26.451,26.4579,616600.0
2010-02-09 14:20:00,38.52,38.56,38.49,38.54,168800.0,26.4647,26.4922,26.4441,26.4785,168800.0
2010-02-09 14:30:00,38.54,38.63,38.53,38.58,408600.0,26.4785,26.5403,26.4716,26.506,408600.0
2010-02-09 14:40:00,38.58,38.64,38.47,38.5,567600.0,26.506,26.5472,26.4304,26.451,567600.0
2010-02-09 14:50:00,38.5,38.54,38.41,38.47,587800.0,26.451,26.4785,26.3892,26.4304,587800.0
2010-02-09 15:00:00,38.48,38.57,38.44,38.51,587400.0,26.4373,26.4991,26.4098,26.4579,587400.0
2010-02-09 15:10:00,38.51,38.6,38.47,38.58,758700.0,26.4579,26.5197,26.4304,26.506,758700.0
2010-02-09 15:20:00,38.58,38.65,38.53,38.54,936900.0,26.506,26.5541,26.4716,26.4785,936900.0
2010-02-09 15:30:00,38.54,38.56,38.47,38.49,1066200.0,26.4785,26.4922,26.4304,26.4441,1066200.0
2010-02-09 15:40:00,38.48,38.49,38.37,38.42,1700700.0,26.4373,26.4441,26.3617,26.396,1700700.0
2010-02-09 15:50:00,38.43,38.49,38.28,38.46,4240600.0,26.4029,26.4441,26.2998,26.4235,4240600.0
2010-02-10 09:30:00,38.67,39.03,38.64,38.85,2176400.0,26.5678,26.8151,26.5472,26.6915,2176400.0
2010-02-10 09:40:00,38.85,38.87,38.69,38.81,1463100.0,26.6915,26.7052,26.5815,26.664,1463100.0
2010-02-10 09:50:00,38.81,38.83,38.69,38.71,743200.0,26.664,26.6777,26.5815,26.5953,743200.0
2010-02-10 10:00:00,38.71,38.73,38.38,38.41,1493300.0,26.5953,26.609,26.3686,26.3892,1493300.0
2010-02-10 10:10:00,38.4,38.4,38.2,38.28,2089200.0,26.3823,26.3823,26.2449,26.2998,2089200.0
2010-02-10 10:20:00,38.27,38.33,38.17,38.24,880200.0,26.293,26.3342,26.2243,26.2724,880200.0
2010-02-10 10:30:00,38.23,38.32,38.16,38.26,559100.0,26.2655,26.3273,26.2174,26.2861,559100.0
2010-02-10 10:40:00,38.27,38.41,38.27,38.31,594300.0,26.293,26.3892,26.293,26.3205,594300.0
2010-02-10 10:50:00,38.3,38.42,38.3,38.41,600300.0,26.3136,26.396,26.3136,26.3892,600300.0
2010-02-10 11:00:00,38.41,38.43,38.28,38.42,427100.0,26.3892,26.4029,26.2998,26.396,427100.0
2010-02-10 11:10:00,38.43,38.43,38.27,38.27,369400.0,26.4029,26.4029,26.293,26.293,369400.0
2010-02-10 11:20:00,38.26,38.49,38.26,38.46,343000.0,26.2861,26.4441,26.2861,26.4235,343000.0
2010-02-10 11:30:00,38.47,38.53,38.46,38.51,705500.0,26.4304,26.4716,26.4235,26.4579,705500.0
2010-02-10 11:40:00,38.51,38.55,38.35,38.51,1053700.0,26.4579,26.4853,26.3479,26.4579,1053700.0
2010-02-10 11:50:00,38.51,38.53,38.42,38.46,923000.0,26.4579,26.4716,26.396,26.4235,923000.0
2010-02-10 12:00:00,38.45,38.55,38.4,38.55,299100.0,26.4166,26.4853,26.3823,26.4853,299100.0
2010-02-10 12:10:00,38.55,38.56,38.47,38.53,338700.0,26.4853,26.4922,26.4304,26.4716,338700.0
2010-02-10 12:20:00,38.53,38.72,38.51,38.71,1260300.0,26.4716,26.6021,26.4579,26.5953,1260300.0
2010-02-10 12:30:00,38.71,38.79,38.64,38.67,471600.0,26.5953,26.6502,26.5472,26.5678,471600.0
2010-02-10 12:40:00,38.67,38.72,38.67,38.71,177900.0,26.5678,26.6021,26.5678,26.5953,177900.0
2010-02-10 12:50:00,38.71,38.71,38.64,38.65,411000.0,26.5953,26.5953,26.5472,26.5541,411000.0
2010-02-10 13:00:00,38.64,38.7,38.63,38.65,147200.0,26.5472,26.5884,26.5403,26.5541,147200.0
2010-02-10 13:10:00,38.66,38.72,38.65,38.72,182700.0,26.5609,26.6021,26.5541,26.6021,182700.0
2010-02-10 13:20:00,38.72,38.85,38.69,38.83,361600.0,26.6021,26.6915,26.5815,26.6777,361600.0
2010-02-10 13:30:00,38.83,38.84,38.74,38.74,319800.0,26.6777,26.6846,26.6159,26.6159,319800.0
2010-02-10 13:40:00,38.75,38.77,38.69,38.7,251700.0,26.6228,26.6365,26.5815,26.5884,251700.0
2010-02-10 13:50:00,38.69,38.73,38.63,38.66,178600.0,26.5815,26.609,26.5403,26.5609,178600.0
2010-02-10 14:00:00,38.67,38.77,38.67,38.76,403900.0,26.5678,26.6365,26.5678,26.6296,403900.0
2010-02-10 14:10:00,38.75,38.76,38.67,38.73,240000.0,26.6228,26.6296,26.5678,26.609,240000.0
2010-02-10 14:20:00,38.73,38.76,38.69,38.72,361400.0,26.609,26.6296,26.5815,26.6021,361400.0
2010-02-10 14:30:00,38.72,38.72,38.61,38.67,251300.0,26.6021,26.6021,26.5266,26.5678,251300.0
2010-02-10 14:40:00,38.67,38.7,38.65,38.67,181000.0,26.5678,26.5884,26.5541,26.5678,181000.0
2010-02-10 14:50:00,38.68,38.71,38.63,38.68,243100.0,26.5747,26.5953,26.5403,26.5747,243100.0
2010-02-10 15:00:00,38.68,38.78,38.68,38.74,222700.0,26.5747,26.6434,26.5747,26.6159,222700.0
2010-02-10 15:10:00,38.75,38.78,38.68,38.71,212500.0,26.6228,26.6434,26.5747,26.5953,212500.0
2010-02-10 15:20:00,38.7,38.73,38.67,38.71,267900.0,26.5884,26.609,26.5678,26.5953,267900.0
2010-02-10 15:30:00,38.71,38.71,38.5,38.55,682700.0,26.5953,26.5953,26.451,26.4853,682700.0
2010-02-10 15:40:00,38.54,38.58,38.48,38.54,1670400.0,26.4785,26.506,26.4373,26.4785,1670400.0
2010-02-10 15:50:00,38.54,38.66,38.51,38.65,1854200.0,26.4785,26.5609,26.4579,26.5541,1854200.0
2010-02-11 09:30:00,39.07,39.09,38.88,39.05,1226400.0,26.8426,26.8564,26.7121,26.8289,1226400.0
2010-02-11 09:40:00,39.05,39.05,38.77,38.9,1247400.0,26.8289,26.8289,26.6365,26.7258,1247400.0
2010-02-11 09:50:00,38.9,39.1,38.9,39.02,827900.0,26.7258,26.8632,26.7258,26.8083,827900.0
2010-02-11 10:00:00,39.01,39.07,38.9,39.0,743900.0,26.8014,26.8426,26.7258,26.7945,743900.0
2010-02-11 10:10:00,39.01,39.18,39.01,39.06,841600.0,26.8014,26.9182,26.8014,26.8357,841600.0
2010-02-11 10:20:00,39.07,39.13,38.99,39.1,522300.0,26.8426,26.8838,26.7876,26.8632,522300.0
2010-02-11 10:30:00,39.09,39.1,38.94,39.03,465100.0,26.8564,26.8632,26.7533,26.8151,465100.0
2010-02-11 10:40:00,39.03,39.07,38.95,38.99,430900.0,26.8151,26.8426,26.7602,26.7876,430900.0
2010-02-11 10:50:00,38.99,38.99,38.88,38.92,415000.0,26.7876,26.7876,26.7121,26.7396,415000.0
2010-02-11 11:00:00,38.93,39.04,38.92,38.98,243000.0,26.7464,26.822,26.7396,26.7808,243000.0
2010-02-11 11:10:00,38.99,39.13,38.99,39.08,266700.0,26.7876,26.8838,26.7876,26.8495,266700.0
2010-02-11 11:20:00,39.08,39.27,39.07,39.25,674900.0,26.8495,26.98,26.8426,26.9663,674900.0
2010-02-11 11:30:00,39.26,39.33,39.18,39.3,1158400.0,26.9731,27.0212,26.9182,27.0006,1158400.0
2010-02-11 11:40:00,39.31,39.57,39.28,39.54,1746600.0,27.0075,27.1861,26.9869,27.1655,1746600.0
2010-02-11 11:50:00,39.54,39.58,39.51,39.53,816800.0,27.1655,27.193,27.1449,27.1586,816800.0
2010-02-11 12:00:00,39.53,39.55,39.48,39.54,623900.0,27.1586,27.1724,27.1243,27.1655,623900.0
2010-02-11 12:10:00,39.54,39.62,39.49,39.57,810500.0,27.1655,27.2205,27.1312,27.1861,810500.0
2010-02-11 12:20:00,39.57,39.59,39.53,39.56,1598800.0,27.1861,27.1999,27.1586,27.1793,1598800.0
2010-02-11 12:30:00,39.56,39.56,39.5,39.52,255900.0,27.1793,27.1793,27.138,27.1518,255900.0
2010-02-11 12:40:00,39.53,39.55,39.51,39.52,133600.0,27.1586,27.1724,27.1449,27.1518,133600.0
2010-02-11 12:50:00,39.51,39.54,39.49,39.52,712300.0,27.1449,27.1655,27.1312,27.1518,712300.0
2010-02-11 13:00:00,39.52,39.52,39.47,39.5,283500.0,27.1518,27.1518,27.1174,27.138,283500.0
2010-02-11 13:10:00,39.5,39.53,39.49,39.52,106200.0,27.138,27.1586,27.1312,27.1518,106200.0
2010-02-11 13:20:00,39.52,39.63,39.52,39.56,489600.0,27.1518,27.2274,27.1518,27.1793,489600.0
2010-02-11 13:30:00,39.55,39.66,39.55,39.56,971000.0,27.1724,27.248,27.1724,27.1793,971000.0
2010-02-11 13:40:00,39.56,39.56,39.47,39.51,688200.0,27.1793,27.1793,27.1174,27.1449,688200.0
2010-02-11 13:50:00,39.51,39.51,39.46,39.5,881900.0,27.1449,27.1449,27.1106,27.138,881900.0
2010-02-11 14:00:00,39.5,39.59,39.48,39.58,238900.0,27.138,27.1999,27.1243,27.193,238900.0
2010-02-11 14:10:00,39.58,39.58,39.53,39.56,451300.0,27.193,27.193,27.1586,27.1793,451300.0
2010-02-11 14:20:00,39.56,39.65,39.53,39.65,331600.0,27.1793,27.2411,27.1586,27.2411,331600.0
2010-02-11 14:30:00,39.64,39.65,39.57,39.59,385800.0,27.2342,27.2411,27.1861,27.1999,385800.0
2010-02-11 14:40:00,39.59,39.61,39.54,39.55,309200.0,27.1999,27.2136,27.1655,27.1724,309200.0
2010-02-11 14:50:00,39.55,39.6,39.52,39.54,242100.0,27.1724,27.2067,27.1518,27.1655,242100.0
2010-02-11 15:00:00,39.55,39.55,39.48,39.54,518000.0,27.1724,27.1724,27.1243,27.1655,518000.0
2010-02-11 15:10:00,39.54,39.62,39.53,39.6,458400.0,27.1655,27.2205,27.1586,27.2067,458400.0
2010-02-11 15:20:00,39.6,39.61,39.52,39.53,432200.0,27.2067,27.2136,27.1518,27.1586,432200.0
2010-02-11 15:30:00,39.52,39.55,39.46,39.46,601000.0,27.1518,27.1724,27.1106,27.1106,601000.0
2010-02-11 15:40:00,39.46,39.53,39.43,39.43,1362100.0,27.1106,27.1586,27.0899,27.0899,1362100.0
2010-02-11 15:50:00,39.43,39.66,39.43,39.65,3306400.0,27.0899,27.248,27.0899,27.2411,3306400.0
2010-02-12 09:30:00,38.88,38.92,38.53,38.53,1756400.0,26.7121,26.7396,26.4716,26.4716,1756400.0
2010-02-12 09:40:00,38.53,38.65,38.43,38.64,2078000.0,26.4716,26.5541,26.4029,26.5472,2078000.0
2010-02-12 09:50:00,38.64,38.78,38.59,38.71,1140400.0,26.5472,26.6434,26.5128,26.5953,1140400.0
2010-02-12 10:00:00,38.7,38.7,38.44,38.57,2781000.0,26.5884,26.5884,26.4098,26.4991,2781000.0
2010-02-12 10:10:00,38.57,38.65,38.5,38.56,1089300.0,26.4991,26.5541,26.451,26.4922,1089300.0
2010-02-12 10:20:00,38.55,38.63,38.51,38.6,629500.0,26.4853,26.5403,26.4579,26.5197,629500.0
2010-02-12 10:30:00,38.61,38.69,38.46,38.48,607600.0,26.5266,26.5815,26.4235,26.4373,607600.0
2010-02-12 10:40:00,38.47,38.61,38.47,38.58,576600.0,26.4304,26.5266,26.4304,26.506,576600.0
2010-02-12 10:50:00,38.58,38.66,38.57,38.6,551700.0,26.506,26.5609,26.4991,26.5197,551700.0
2010-02-12 11:00:00,38.6,38.62,38.52,38.57,353800.0,26.5197,26.5334,26.4647,26.4991,353800.0
2010-02-12 11:10:00,38.57,38.65,38.53,38.64,443700.0,26.4991,26.5541,26.4716,26.5472,443700.0
2010-02-12 11:20:00,38.64,38.73,38.62,38.63,360000.0,26.5472,26.609,26.5334,26.5403,360000.0
2010-02-12 11:30:00,38.63,38.65,38.58,38.6,234900.0,26.5403,26.5541,26.506,26.5197,234900.0
2010-02-12 11:40:00,38.61,38.65,38.6,38.64,192900.0,26.5266,26.5541,26.5197,26.5472,192900.0
2010-02-12 11:50:00,38.64,38.71,38.57,38.7,536900.0,26.5472,26.5953,26.4991,26.5884,536900.0
2010-02-12 12:00:00,38.69,38.87,38.69,38.85,906600.0,26.5815,26.7052,26.5815,26.6915,906600.0
2010-02-12 12:10:00,38.84,39.03,38.84,39.01,979800.0,26.6846,26.8151,26.6846,26.8014,979800.0
2010-02-12 12:20:00,39.0,39.05,38.93,38.96,322500.0,26.7945,26.8289,26.7464,26.767,322500.0
2010-02-12 12:30:00,38.96,39.0,38.9,38.92,247300.0,26.767,26.7945,26.7258,26.7396,247300.0
2010-02-12 12:40:00,38.92,38.95,38.87,38.91,242200.0,26.7396,26.7602,26.7052,26.7327,242200.0
2010-02-12 12:50:00,38.91,38.92,38.85,38.86,343000.0,26.7327,26.7396,26.6915,26.6983,343000.0
2010-02-12 13:00:00,38.86,38.88,38.8,38.82,289300.0,26.6983,26.7121,26.6571,26.6709,289300.0
2010-02-12 13:10:00,38.82,38.82,38.63,38.68,386600.0,26.6709,26.6709,26.5403,26.5747,386600.0
2010-02-12 13:20:00,38.68,38.73,38.62,38.72,353700.0,26.5747,26.609,26.5334,26.6021,353700.0
2010-02-12 13:30:00,38.72,38.72,38.65,38.68,240800.0,26.6021,26.6021,26.5541,26.5747,240800.0
2010-02-12 13:40:00,38.68,38.8,38.65,38.75,235900.0,26.5747,26.6571,26.5541,26.6228,235900.0
2010-02-12 13:50:00,38.76,38.78,38.74,38.78,132100.0,26.6296,26.6434,26.6159,26.6434,132100.0
2010-02-12 14:00:00,38.77,38.83,38.74,38.83,220700.0,26.6365,26.6777,26.6159,26.6777,220700.0
2010-02-12 14:10:00,38.83,38.97,38.83,38.94,469500.0,26.6777,26.7739,26.6777,26.7533,469500.0
2010-02-12 14:20:00,38.94,39.02,38.94,38.98,660400.0,26.7533,26.8083,26.7533,26.7808,660400.0
2010-02-12 14:30:00,38.98,38.98,38.92,38.93,332300.0,26.7808,26.7808,26.7396,26.7464,332300.0
2010-02-12 14:40:00,38.94,38.94,38.88,38.92,216400.0,26.7533,26.7533,26.7121,26.7396,216400.0
2010-02-12 14:50:00,38.93,38.98,38.85,38.88,195000.0,26.7464,26.7808,26.6915,26.7121,195000.0
2010-02-12 15:00:00,38.87,38.87,38.75,38.86,535100.0,26.7052,26.7052,26.6228,26.6983,535100.0
2010-02-12 15:10:00,38.87,38.87,38.78,38.8,381400.0,26.7052,26.7052,26.6434,26.6571,381400.0
2010-02-12 15:20:00,38.8,38.84,38.78,38.78,236400.0,26.6571,26.6846,26.6434,26.6434,236400.0
2010-02-12 15:30:00,38.78,38.83,38.71,38.8,332700.0,26.6434,26.6777,26.5953,26.6571,332700.0
2010-02-12 15:40:00,38.8,38.98,38.8,38.97,1204500.0,26.6571,26.7808,26.6571,26.7739,1204500.0
2010-02-12 15:50:00,38.96,39.02,38.89,38.97,3040000.0,26.767,26.8083,26.7189,26.7739,3040000.0
2010-02-16 09:30:00,39.39,39.4,39.21,39.24,828800.0,27.0625,27.0693,26.9388,26.9594,828800.0
2010-02-16 09:40:00,39.23,39.23,38.99,39.05,1137900.0,26.9525,26.9525,26.7876,26.8289,1137900.0
2010-02-16 09:50:00,39.06,39.19,39.05,39.17,391200.0,26.8357,26.9251,26.8289,26.9113,391200.0
2010-02-16 10:00:00,39.17,39.24,39.09,39.1,436200.0,26.9113,26.9594,26.8564,26.8632,436200.0
2010-02-16 10:10:00,39.09,39.22,39.07,39.2,527100.0,26.8564,26.9457,26.8426,26.9319,527100.0
2010-02-16 10:20:00,39.2,39.25,39.15,39.25,350100.0,26.9319,26.9663,26.8976,26.9663,350100.0
2010-02-16 10:30:00,39.24,39.38,39.23,39.38,404400.0,26.9594,27.0556,26.9525,27.0556,404400.0
2010-02-16 10:40:00,39.39,39.44,39.38,39.4,412300.0,27.0625,27.0968,27.0556,27.0693,412300.0
2010-02-16 10:50:00,39.39,39.39,39.31,39.34,588800.0,27.0625,27.0625,27.0075,27.0281,588800.0
2010-02-16 11:00:00,39.34,39.36,39.28,39.32,235600.0,27.0281,27.0419,26.9869,27.0144,235600.0
2010-02-16 11:10:00,39.32,39.35,39.29,39.35,160400.0,27.0144,27.035,26.9938,27.035,160400.0
2010-02-16 11:20:00,39.35,39.41,39.33,39.4,314500.0,27.035,27.0762,27.0212,27.0693,314500.0
2010-02-16 11:30:00,39.39,39.48,39.39,39.47,386300.0,27.0625,27.1243,27.0625,27.1174,386300.0
2010-02-16 11:40:00,39.48,39.55,39.47,39.49,302400.0,27.1243,27.1724,27.1174,27.1312,302400.0
2010-02-16 11:50:00,39.48,39.5,39.45,39.46,93300.0,27.1243,27.138,27.1037,27.1106,93300.0
2010-02-16 12:00:00,39.47,39.49,39.42,39.49,429700.0,27.1174,27.1312,27.0831,27.1312,429700.0
2010-02-16 12:10:00,39.48,39.49,39.44,39.45,181900.0,27.1243,27.1312,27.0968,27.1037,181900.0
2010-02-16 12:20:00,39.45,39.48,39.43,39.46,228800.0,27.1037,27.1243,27.0899,27.1106,228800.0
2010-02-16 12:30:00,39.47,39.48,39.4,39.43,353600.0,27.1174,27.1243,27.0693,27.0899,353600.0
2010-02-16 12:40:00,39.43,39.47,39.43,39.45,95500.0,27.0899,27.1174,27.0899,27.1037,95500.0
2010-02-16 12:50:00,39.44,39.48,39.43,39.46,125700.0,27.0968,27.1243,27.0899,27.1106,125700.0
2010-02-16 13:00:00,39.46,39.47,39.38,39.38,177600.0,27.1106,27.1174,27.0556,27.0556,177600.0
2010-02-16 13:10:00,39.38,39.47,39.38,39.46,229700.0,27.0556,27.1174,27.0556,27.1106,229700.0
2010-02-16 13:20:00,39.47,39.5,39.46,39.5,116400.0,27.1174,27.138,27.1106,27.138,116400.0
2010-02-16 13:30:00,39.5,39.51,39.44,39.47,257900.0,27.138,27.1449,27.0968,27.1174,257900.0
2010-02-16 13:40:00,39.47,39.49,39.44,39.49,118700.0,27.1174,27.1312,27.0968,27.1312,118700.0
2010-02-16 13:50:00,39.48,39.51,39.47,39.5,167000.0,27.1243,27.1449,27.1174,27.138,167000.0
2010-02-16 14:00:00,39.5,39.5,39.43,39.44,178000.0,27.138,27.138,27.0899,27.0968,178000.0
2010-02-16 14:10:00,39.45,39.47,39.43,39.43,104700.0,27.1037,27.1174,27.0899,27.0899,104700.0
2010-02-16 14:20:00,39.43,39.56,39.43,39.53,291300.0,27.0899,27.1793,27.0899,27.1586,291300.0
2010-02-16 14:30:00,39.53,39.55,39.46,39.46,244700.0,27.1586,27.1724,27.1106,27.1106,244700.0
2010-02-16 14:40:00,39.46,39.49,39.46,39.49,174600.0,27.1106,27.1312,27.1106,27.1312,174600.0
2010-02-16 14:50:00,39.49,39.54,39.47,39.5,160400.0,27.1312,27.1655,27.1174,27.138,160400.0
2010-02-16 15:00:00,39.5,39.53,39.49,39.5,228400.0,27.138,27.1586,27.1312,27.138,228400.0
2010-02-16 15:10:00,39.5,39.51,39.46,39.49,307300.0,27.138,27.1449,27.1106,27.1312,307300.0
2010-02-16 15:20:00,39.5,39.54,39.46,39.51,245500.0,27.138,27.1655,27.1106,27.1449,245500.0
2010-02-16 15:30:00,39.51,39.61,39.51,39.53,859400.0,27.1449,27.2136,27.1449,27.1586,859400.0
2010-02-16 15:40:00,39.53,39.68,39.53,39.65,1510400.0,27.1586,27.2617,27.1586,27.2411,1510400.0
2010-02-16 15:50:00,39.65,39.66,39.51,39.56,2355600.0,27.2411,27.248,27.1449,27.1793,2355600.0
2010-02-17 09:30:00,39.9,39.96,39.82,39.88,983300.0,27.4129,27.4541,27.3579,27.3991,983300.0
2010-02-17 09:40:00,39.88,39.89,39.71,39.84,679000.0,27.3991,27.406,27.2823,27.3716,679000.0
2010-02-17 09:50:00,39.84,39.86,39.76,39.79,528600.0,27.3716,27.3854,27.3167,27.3373,528600.0
2010-02-17 10:00:00,39.79,39.86,39.68,39.84,537000.0,27.3373,27.3854,27.2617,27.3716,537000.0
2010-02-17 10:10:00,39.83,39.86,39.76,39.8,667500.0,27.3648,27.3854,27.3167,27.3441,667500.0
2010-02-17 10:20:00,39.8,39.81,39.74,39.81,341000.0,27.3441,27.351,27.3029,27.351,341000.0
2010-02-17 10:30:00,39.81,39.95,39.8,39.84,1006400.0,27.351,27.4472,27.3441,27.3716,1006400.0
2010-02-17 10:40:00,39.84,39.86,39.77,39.81,424900.0,27.3716,27.3854,27.3235,27.351,424900.0
2010-02-17 10:50:00,39.8,39.82,39.74,39.75,348800.0,27.3441,27.3579,27.3029,27.3098,348800.0
2010-02-17 11:00:00,39.75,39.75,39.65,39.67,302300.0,27.3098,27.3098,27.2411,27.2548,302300.0
2010-02-17 11:10:00,39.66,39.73,39.65,39.7,189100.0,27.248,27.2961,27.2411,27.2754,189100.0
2010-02-17 11:20:00,39.7,39.76,39.58,39.58,857600.0,27.2754,27.3167,27.193,27.193,857600.0
2010-02-17 11:30:00,39.58,39.59,39.51,39.58,533000.0,27.193,27.1999,27.1449,27.193,533000.0
2010-02-17 11:40:00,39.58,39.66,39.55,39.66,300400.0,27.193,27.248,27.1724,27.248,300400.0
2010-02-17 11:50:00,39.66,39.68,39.65,39.65,161000.0,27.248,27.2617,27.2411,27.2411,161000.0
2010-02-17 12:00:00,39.66,39.74,39.66,39.72,133500.0,27.248,27.3029,27.248,27.2892,133500.0
2010-02-17 12:10:00,39.72,39.77,39.69,39.76,123000.0,27.2892,27.3235,27.2686,27.3167,123000.0
2010-02-17 12:20:00,39.76,39.77,39.74,39.75,88900.0,27.3167,27.3235,27.3029,27.3098,88900.0
2010-02-17 12:30:00,39.75,39.76,39.7,39.71,83100.0,27.3098,27.3167,27.2754,27.2823,83100.0
2010-02-17 12:40:00,39.7,39.7,39.64,39.66,227600.0,27.2754,27.2754,27.2342,27.248,227600.0
2010-02-17 12:50:00,39.66,39.7,39.64,39.68,92100.0,27.248,27.2754,27.2342,27.2617,92100.0
2010-02-17 13:00:00,39.69,39.74,39.68,39.74,144800.0,27.2686,27.3029,27.2617,27.3029,144800.0
2010-02-17 13:10:00,39.74,39.75,39.69,39.73,131800.0,27.3029,27.3098,27.2686,27.2961,131800.0
2010-02-17 13:20:00,39.73,39.75,39.7,39.71,134000.0,27.2961,27.3098,27.2754,27.2823,134000.0
2010-02-17 13:30:00,39.72,39.72,39.67,39.69,62600.0,27.2892,27.2892,27.2548,27.2686,62600.0
2010-02-17 13:40:00,39.7,39.72,39.65,39.65,225400.0,27.2754,27.2892,27.2411,27.2411,225400.0
2010-02-17 13:50:00,39.66,39.66,39.6,39.64,339800.0,27.248,27.248,27.2067,27.2342,339800.0
2010-02-17 14:00:00,39.64,39.65,39.55,39.63,540500.0,27.2342,27.2411,27.1724,27.2274,540500.0
2010-02-17 14:10:00,39.63,39.65,39.53,39.53,261900.0,27.2274,27.2411,27.1586,27.1586,261900.0
2010-02-17 14:20:00,39.54,39.56,39.48,39.56,290100.0,27.1655,27.1793,27.1243,27.1793,290100.0
2010-02-17 14:30:00,39.56,39.62,39.55,39.6,289000.0,27.1793,27.2205,27.1724,27.2067,289000.0
2010-02-17 14:40:00,39.6,39.65,39.59,39.62,149300.0,27.2067,27.2411,27.1999,27.2205,149300.0
2010-02-17 14:50:00,39.61,39.67,39.59,39.65,250600.0,27.2136,27.2548,27.1999,27.2411,250600.0
2010-02-17 15:00:00,39.66,39.68,39.63,39.64,214000.0,27.248,27.2617,27.2274,27.2342,214000.0
2010-02-17 15:10:00,39.64,39.72,39.62,39.68,234700.0,27.2342,27.2892,27.2205,27.2617,234700.0
2010-02-17 15:20:00,39.67,39.69,39.65,39.67,242100.0,27.2548,27.2686,27.2411,27.2548,242100.0
2010-02-17 15:30:00,39.67,39.74,39.67,39.72,343200.0,27.2548,27.3029,27.2548,27.2892,343200.0
2010-02-17 15:40:00,39.73,39.74,39.66,39.69,493900.0,27.2961,27.3029,27.248,27.2686,493900.0
2010-02-17 15:50:00,39.69,39.74,39.64,39.73,1906300.0,27.2686,27.3029,27.2342,27.2961,1906300.0
2010-02-18 09:30:00,39.37,39.49,39.34,39.43,811200.0,27.0487,27.1312,27.0281,27.0899,811200.0
2010-02-18 09:40:00,39.42,39.53,39.4,39.5,1095100.0,27.0831,27.1586,27.0693,27.138,1095100.0
2010-02-18 09:50:00,39.5,39.64,39.49,39.59,739100.0,27.138,27.2342,27.1312,27.1999,739100.0
2010-02-18 10:00:00,39.58,39.67,39.48,39.56,971100.0,27.193,27.2548,27.1243,27.1793,971100.0
2010-02-18 10:10:00,39.56,39.67,39.52,39.57,723600.0,27.1793,27.2548,27.1518,27.1861,723600.0
2010-02-18 10:20:00,39.56,39.56,39.43,39.48,369100.0,27.1793,27.1793,27.0899,27.1243,369100.0
2010-02-18 10:30:00,39.48,39.54,39.39,39.52,489500.0,27.1243,27.1655,27.0625,27.1518,489500.0
2010-02-18 10:40:00,39.51,39.57,39.49,39.54,182600.0,27.1449,27.1861,27.1312,27.1655,182600.0
2010-02-18 10:50:00,39.54,39.63,39.53,39.59,302100.0,27.1655,27.2274,27.1586,27.1999,302100.0
2010-02-18 11:00:00,39.59,39.61,39.54,39.57,276800.0,27.1999,27.2136,27.1655,27.1861,276800.0
2010-02-18 11:10:00,39.57,39.63,39.51,39.54,180300.0,27.1861,27.2274,27.1449,27.1655,180300.0
2010-02-18 11:20:00,39.54,39.59,39.5,39.5,268900.0,27.1655,27.1999,27.138,27.138,268900.0
2010-02-18 11:30:00,39.5,39.53,39.43,39.46,553200.0,27.138,27.1586,27.0899,27.1106,553200.0
2010-02-18 11:40:00,39.46,39.55,39.46,39.5,253200.0,27.1106,27.1724,27.1106,27.138,253200.0
2010-02-18 11:50:00,39.5,39.52,39.46,39.47,171400.0,27.138,27.1518,27.1106,27.1174,171400.0
2010-02-18 12:00:00,39.48,39.5,39.45,39.48,223400.0,27.1243,27.138,27.1037,27.1243,223400.0
2010-02-18 12:10:00,39.48,39.5,39.43,39.44,153200.0,27.1243,27.138,27.0899,27.0968,153200.0
2010-02-18 12:20:00,39.45,39.5,39.44,39.48,151100.0,27.1037,27.138,27.0968,27.1243,151100.0
2010-02-18 12:30:00,39.48,39.49,39.43,39.44,141200.0,27.1243,27.1312,27.0899,27.0968,141200.0
2010-02-18 12:40:00,39.44,39.46,39.42,39.46,80400.0,27.0968,27.1106,27.0831,27.1106,80400.0
2010-02-18 12:50:00,39.46,39.49,39.44,39.48,132000.0,27.1106,27.1312,27.0968,27.1243,132000.0
2010-02-18 13:00:00,39.48,39.52,39.46,39.52,219600.0,27.1243,27.1518,27.1106,27.1518,219600.0
2010-02-18 13:10:00,39.53,39.55,39.5,39.5,430200.0,27.1586,27.1724,27.138,27.138,430200.0
2010-02-18 13:20:00,39.51,39.53,39.5,39.5,125700.0,27.1449,27.1586,27.138,27.138,125700.0
2010-02-18 13:30:00,39.51,39.55,39.5,39.54,140200.0,27.1449,27.1724,27.138,27.1655,140200.0
2010-02-18 13:40:00,39.53,39.58,39.52,39.56,370000.0,27.1586,27.193,27.1518,27.1793,370000.0
2010-02-18 13:50:00,39.56,39.62,39.56,39.58,327800.0,27.1793,27.2205,27.1793,27.193,327800.0
2010-02-18 14:00:00,39.58,39.62,39.56,39.58,160400.0,27.193,27.2205,27.1793,27.193,160400.0
2010-02-18 14:10:00,39.57,39.69,39.55,39.68,189600.0,27.1861,27.2686,27.1724,27.2617,189600.0
2010-02-18 14:20:00,39.68,39.73,39.65,39.71,270100.0,27.2617,27.2961,27.2411,27.2823,270100.0
2010-02-18 14:30:00,39.71,39.79,39.7,39.73,369800.0,27.2823,27.3373,27.2754,27.2961,369800.0
2010-02-18 14:40:00,39.73,39.75,39.71,39.74,180700.0,27.2961,27.3098,27.2823,27.3029,180700.0
2010-02-18 14:50:00,39.73,39.82,39.73,39.8,427800.0,27.2961,27.3579,27.2961,27.3441,427800.0
2010-02-18 15:00:00,39.8,39.83,39.74,39.77,314100.0,27.3441,27.3648,27.3029,27.3235,314100.0
2010-02-18 15:10:00,39.76,39.77,39.72,39.75,237300.0,27.3167,27.3235,27.2892,27.3098,237300.0
2010-02-18 15:20:00,39.75,39.76,39.69,39.71,175000.0,27.3098,27.3167,27.2686,27.2823,175000.0
2010-02-18 15:30:00,39.7,39.77,39.6,39.73,580600.0,27.2754,27.3235,27.2067,27.2961,580600.0
2010-02-18 15:40:00,39.73,39.83,39.73,39.8,1524300.0,27.2961,27.3648,27.2961,27.3441,1524300.0
2010-02-18 15:50:00,39.79,39.81,39.68,39.73,2259400.0,27.3373,27.351,27.2617,27.2961,2259400.0
2010-02-19 09:30:00,38.84,39.01,38.79,38.99,2886300.0,26.6846,26.8014,26.6502,26.7876,2886300.0
2010-02-19 09:40:00,38.99,39.08,38.96,39.0,1305100.0,26.7876,26.8495,26.767,26.7945,1305100.0
2010-02-19 09:50:00,39.0,39.0,38.8,38.82,674200.0,26.7945,26.7945,26.6571,26.6709,674200.0
2010-02-19 10:00:00,38.81,38.87,38.78,38.85,587800.0,26.664,26.7052,26.6434,26.6915,587800.0
2010-02-19 10:10:00,38.85,38.92,38.82,38.91,530800.0,26.6915,26.7396,26.6709,26.7327,530800.0
2010-02-19 10:20:00,38.92,38.98,38.88,38.97,548400.0,26.7396,26.7808,26.7121,26.7739,548400.0
2010-02-19 10:30:00,38.97,38.98,38.93,38.95,766800.0,26.7739,26.7808,26.7464,26.7602,766800.0
2010-02-19 10:40:00,38.95,39.03,38.94,39.0,534200.0,26.7602,26.8151,26.7533,26.7945,534200.0
2010-02-19 10:50:00,38.99,39.01,38.96,38.97,383500.0,26.7876,26.8014,26.767,26.7739,383500.0
2010-02-19 11:00:00,38.97,39.04,38.96,39.03,561800.0,26.7739,26.822,26.767,26.8151,561800.0
2010-02-19 11:10:00,39.04,39.13,39.02,39.08,405200.0,26.822,26.8838,26.8083,26.8495,405200.0
2010-02-19 11:20:00,39.09,39.21,39.06,39.14,564000.0,26.8564,26.9388,26.8357,26.8907,564000.0
2010-02-19 11:30:00,39.14,39.14,39.08,39.1,237200.0,26.8907,26.8907,26.8495,26.8632,237200.0
2010-02-19 11:40:00,39.11,39.14,39.04,39.05,360700.0,26.8701,26.8907,26.822,26.8289,360700.0
2010-02-19 11:50:00,39.05,39.21,39.03,39.18,1394300.0,26.8289,26.9388,26.8151,26.9182,1394300.0
2010-02-19 12:00:00,39.18,39.25,39.14,39.21,533700.0,26.9182,26.9663,26.8907,26.9388,533700.0
2010-02-19 12:10:00,39.2,39.22,39.18,39.2,411400.0,26.9319,26.9457,26.9182,26.9319,411400.0
2010-02-19 12:20:00,39.2,39.27,39.17,39.24,498100.0,26.9319,26.98,26.9113,26.9594,498100.0
2010-02-19 12:30:00,39.24,39.27,39.16,39.17,292600.0,26.9594,26.98,26.9044,26.9113,292600.0
2010-02-19 12:40:00,39.16,39.19,39.14,39.18,203300.0,26.9044,26.9251,26.8907,26.9182,203300.0
2010-02-19 12:50:00,39.17,39.21,39.16,39.21,85600.0,26.9113,26.9388,26.9044,26.9388,85600.0
2010-02-19 13:00:00,39.2,39.22,39.18,39.19,171600.0,26.9319,26.9457,26.9182,26.9251,171600.0
2010-02-19 13:10:00,39.19,39.2,39.16,39.16,109200.0,26.9251,26.9319,26.9044,26.9044,109200.0
2010-02-19 13:20:00,39.17,39.17,39.09,39.13,255400.0,26.9113,26.9113,26.8564,26.8838,255400.0
2010-02-19 13:30:00,39.13,39.2,39.12,39.19,268500.0,26.8838,26.9319,26.877,26.9251,268500.0
2010-02-19 13:40:00,39.18,39.19,39.15,39.17,120900.0,26.9182,26.9251,26.8976,26.9113,120900.0
2010-02-19 13:50:00,39.17,39.17,39.13,39.14,372300.0,26.9113,26.9113,26.8838,26.8907,372300.0
2010-02-19 14:00:00,39.14,39.15,39.09,39.09,321500.0,26.8907,26.8976,26.8564,26.8564,321500.0
2010-02-19 14:10:00,39.09,39.16,39.09,39.15,254200.0,26.8564,26.9044,26.8564,26.8976,254200.0
2010-02-19 14:20:00,39.15,39.17,39.13,39.16,208400.0,26.8976,26.9113,26.8838,26.9044,208400.0
2010-02-19 14:30:00,39.16,39.21,39.15,39.18,417100.0,26.9044,26.9388,26.8976,26.9182,417100.0
2010-02-19 14:40:00,39.18,39.19,39.16,39.16,327300.0,26.9182,26.9251,26.9044,26.9044,327300.0
2010-02-19 14:50:00,39.17,39.18,39.14,39.16,409700.0,26.9113,26.9182,26.8907,26.9044,409700.0
2010-02-19 15:00:00,39.16,39.18,39.13,39.17,463200.0,26.9044,26.9182,26.8838,26.9113,463200.0
2010-02-19 15:10:00,39.17,39.19,39.08,39.11,480600.0,26.9113,26.9251,26.8495,26.8701,480600.0
2010-02-19 15:20:00,39.11,39.15,39.09,39.09,609100.0,26.8701,26.8976,26.8564,26.8564,609100.0
2010-02-19 15:30:00,39.1,39.18,39.1,39.17,604000.0,26.8632,26.9182,26.8632,26.9113,604000.0
2010-02-19 15:40:00,39.17,39.23,39.14,39.14,1350100.0,26.9113,26.9525,26.8907,26.8907,1350100.0
2010-02-19 15:50:00,39.14,39.16,39.02,39.05,3548300.0,26.8907,26.9044,26.8083,26.8289,3548300.0
2010-02-22 09:30:00,39.41,39.52,39.37,39.42,1884900.0,27.0762,27.1518,27.0487,27.0831,1884900.0
2010-02-22 09:40:00,39.41,39.41,39.26,39.29,761700.0,27.0762,27.0762,26.9731,26.9938,761700.0
2010-02-22 09:50:00,39.29,39.39,39.25,39.39,812300.0,26.9938,27.0625,26.9663,27.0625,812300.0
2010-02-22 10:00:00,39.38,39.39,39.2,39.23,838300.0,27.0556,27.0625,26.9319,26.9525,838300.0
2010-02-22 10:10:00,39.23,39.36,39.23,39.29,566800.0,26.9525,27.0419,26.9525,26.9938,566800.0
2010-02-22 10:20:00,39.29,39.38,39.28,39.36,452700.0,26.9938,27.0556,26.9869,27.0419,452700.0
2010-02-22 10:30:00,39.36,39.4,39.33,39.35,394900.0,27.0419,27.0693,27.0212,27.035,394900.0
2010-02-22 10:40:00,39.36,39.38,39.25,39.31,445700.0,27.0419,27.0556,26.9663,27.0075,445700.0
2010-02-22 10:50:00,39.31,39.32,39.2,39.21,647200.0,27.0075,27.0144,26.9319,26.9388,647200.0
2010-02-22 11:00:00,39.21,39.26,39.15,39.22,261200.0,26.9388,26.9731,26.8976,26.9457,261200.0
2010-02-22 11:10:00,39.21,39.24,39.14,39.23,395200.0,26.9388,26.9594,26.8907,26.9525,395200.0
2010-02-22 11:20:00,39.23,39.26,39.14,39.18,683700.0,26.9525,26.9731,26.8907,26.9182,683700.0
2010-02-22 11:30:00,39.18,39.21,39.14,39.17,237300.0,26.9182,26.9388,26.8907,26.9113,237300.0
2010-02-22 11:40:00,39.17,39.24,39.17,39.18,421900.0,26.9113,26.9594,26.9113,26.9182,421900.0
2010-02-22 11:50:00,39.18,39.2,39.13,39.19,212100.0,26.9182,26.9319,26.8838,26.9251,212100.0
2010-02-22 12:00:00,39.18,39.23,39.16,39.2,103700.0,26.9182,26.9525,26.9044,26.9319,103700.0
2010-02-22 12:10:00,39.21,39.23,39.19,39.19,192100.0,26.9388,26.9525,26.9251,26.9251,192100.0
2010-02-22 12:20:00,39.2,39.2,39.14,39.17,129400.0,26.9319,26.9319,26.8907,26.9113,129400.0
2010-02-22 12:30:00,39.18,39.25,39.18,39.23,252400.0,26.9182,26.9663,26.9182,26.9525,252400.0
2010-02-22 12:40:00,39.23,39.24,39.21,39.22,135300.0,26.9525,26.9594,26.9388,26.9457,135300.0
2010-02-22 12:50:00,39.22,39.24,39.19,39.23,86500.0,26.9457,26.9594,26.9251,26.9525,86500.0
2010-02-22 13:00:00,39.23,39.23,39.18,39.19,200700.0,26.9525,26.9525,26.9182,26.9251,200700.0
2010-02-22 13:10:00,39.2,39.2,39.17,39.19,70000.0,26.9319,26.9319,26.9113,26.9251,70000.0
2010-02-22 13:20:00,39.19,39.22,39.18,39.2,124900.0,26.9251,26.9457,26.9182,26.9319,124900.0
2010-02-22 13:30:00,39.2,39.22,39.19,39.21,114600.0,26.9319,26.9457,26.9251,26.9388,114600.0
2010-02-22 13:40:00,39.21,39.29,39.2,39.26,379200.0,26.9388,26.9938,26.9319,26.9731,379200.0
2010-02-22 13:50:00,39.26,39.27,39.21,39.22,57100.0,26.9731,26.98,26.9388,26.9457,57100.0
2010-02-22 14:00:00,39.21,39.24,39.21,39.21,96300.0,26.9388,26.9594,26.9388,26.9388,96300.0
2010-02-22 14:10:00,39.21,39.25,39.2,39.24,118700.0,26.9388,26.9663,26.9319,26.9594,118700.0
2010-02-22 14:20:00,39.24,39.29,39.24,39.24,371900.0,26.9594,26.9938,26.9594,26.9594,371900.0
2010-02-22 14:30:00,39.25,39.27,39.24,39.26,124700.0,26.9663,26.98,26.9594,26.9731,124700.0
2010-02-22 14:40:00,39.26,39.29,39.25,39.27,144900.0,26.9731,26.9938,26.9663,26.98,144900.0
2010-02-22 14:50:00,39.27,39.31,39.27,39.28,175900.0,26.98,27.0075,26.98,26.9869,175900.0
2010-02-22 15:00:00,39.28,39.29,39.26,39.27,136800.0,26.9869,26.9938,26.9731,26.98,136800.0
2010-02-22 15:10:00,39.27,39.32,39.26,39.3,202700.0,26.98,27.0144,26.9731,27.0006,202700.0
2010-02-22 15:20:00,39.3,39.32,39.27,39.27,174100.0,27.0006,27.0144,26.98,26.98,174100.0
2010-02-22 15:30:00,39.28,39.28,39.24,39.24,330900.0,26.9869,26.9869,26.9594,26.9594,330900.0
2010-02-22 15:40:00,39.24,39.25,39.12,39.12,711600.0,26.9594,26.9663,26.877,26.877,711600.0
2010-02-22 15:50:00,39.13,39.42,39.1,39.19,1389300.0,26.8838,27.0831,26.8632,26.9251,1389300.0
2010-02-23 09:30:00,39.26,39.3,39.14,39.19,1073500.0,26.9731,27.0006,26.8907,26.9251,1073500.0
2010-02-23 09:40:00,39.19,39.47,39.19,39.45,1146700.0,26.9251,27.1174,26.9251,27.1037,1146700.0
2010-02-23 09:50:00,39.46,39.47,39.34,39.35,439700.0,27.1106,27.1174,27.0281,27.035,439700.0
2010-02-23 10:00:00,39.34,39.36,39.07,39.16,1895200.0,27.0281,27.0419,26.8426,26.9044,1895200.0
2010-02-23 10:10:00,39.16,39.17,38.86,38.94,1097400.0,26.9044,26.9113,26.6983,26.7533,1097400.0
2010-02-23 10:20:00,38.94,38.94,38.85,38.9,839900.0,26.7533,26.7533,26.6915,26.7258,839900.0
2010-02-23 10:30:00,38.89,38.94,38.82,38.93,456000.0,26.7189,26.7533,26.6709,26.7464,456000.0
2010-02-23 10:40:00,38.93,39.01,38.89,38.96,518300.0,26.7464,26.8014,26.7189,26.767,518300.0
2010-02-23 10:50:00,38.97,38.99,38.91,38.99,467200.0,26.7739,26.7876,26.7327,26.7876,467200.0
2010-02-23 11:00:00,38.97,39.02,38.9,38.92,367000.0,26.7739,26.8083,26.7258,26.7396,367000.0
2010-02-23 11:10:00,38.92,38.93,38.84,38.86,259500.0,26.7396,26.7464,26.6846,26.6983,259500.0
2010-02-23 11:20:00,38.87,38.92,38.85,38.9,272800.0,26.7052,26.7396,26.6915,26.7258,272800.0
2010-02-23 11:30:00,38.9,38.99,38.89,38.94,235000.0,26.7258,26.7876,26.7189,26.7533,235000.0
2010-02-23 11:40:00,38.95,38.95,38.9,38.92,219300.0,26.7602,26.7602,26.7258,26.7396,219300.0
2010-02-23 11:50:00,38.92,38.93,38.85,38.86,400300.0,26.7396,26.7464,26.6915,26.6983,400300.0
2010-02-23 12:00:00,38.87,38.87,38.77,38.77,877400.0,26.7052,26.7052,26.6365,26.6365,877400.0
2010-02-23 12:10:00,38.78,38.8,38.75,38.77,832100.0,26.6434,26.6571,26.6228,26.6365,832100.0
2010-02-23 12:20:00,38.76,38.76,38.67,38.71,351200.0,26.6296,26.6296,26.5678,26.5953,351200.0
2010-02-23 12:30:00,38.7,38.74,38.68,38.7,196600.0,26.5884,26.6159,26.5747,26.5884,196600.0
2010-02-23 12:40:00,38.71,38.71,38.62,38.65,601900.0,26.5953,26.5953,26.5334,26.5541,601900.0
2010-02-23 12:50:00,38.65,38.66,38.57,38.62,1422900.0,26.5541,26.5609,26.4991,26.5334,1422900.0
2010-02-23 13:00:00,38.63,38.63,38.54,38.58,707800.0,26.5403,26.5403,26.4785,26.506,707800.0
2010-02-23 13:10:00,38.58,38.59,38.56,38.58,134700.0,26.506,26.5128,26.4922,26.506,134700.0
2010-02-23 13:20:00,38.58,38.72,38.57,38.72,598700.0,26.506,26.6021,26.4991,26.6021,598700.0
2010-02-23 13:30:00,38.71,38.73,38.68,38.68,251200.0,26.5953,26.609,26.5747,26.5747,251200.0
2010-02-23 13:40:00,38.69,38.71,38.61,38.64,349500.0,26.5815,26.5953,26.5266,26.5472,349500.0
2010-02-23 13:50:00,38.64,38.66,38.61,38.62,286200.0,26.5472,26.5609,26.5266,26.5334,286200.0
2010-02-23 14:00:00,38.62,38.62,38.53,38.57,435200.0,26.5334,26.5334,26.4716,26.4991,435200.0
2010-02-23 14:10:00,38.56,38.67,38.56,38.59,486200.0,26.4922,26.5678,26.4922,26.5128,486200.0
2010-02-23 14:20:00,38.58,38.59,38.55,38.57,506900.0,26.506,26.5128,26.4853,26.4991,506900.0
2010-02-23 14:30:00,38.58,38.63,38.54,38.62,607700.0,26.506,26.5403,26.4785,26.5334,607700.0
2010-02-23 14:40:00,38.61,38.67,38.6,38.64,291100.0,26.5266,26.5678,26.5197,26.5472,291100.0
2010-02-23 14:50:00,38.65,38.71,38.65,38.68,268200.0,26.5541,26.5953,26.5541,26.5747,268200.0
2010-02-23 15:00:00,38.67,38.7,38.65,38.65,163900.0,26.5678,26.5884,26.5541,26.5541,163900.0
2010-02-23 15:10:00,38.65,38.74,38.62,38.73,389900.0,26.5541,26.6159,26.5334,26.609,389900.0
2010-02-23 15:20:00,38.74,38.74,38.68,38.71,456800.0,26.6159,26.6159,26.5747,26.5953,456800.0
2010-02-23 15:30:00,38.72,38.72,38.63,38.69,546700.0,26.6021,26.6021,26.5403,26.5815,546700.0
2010-02-23 15:40:00,38.68,38.69,38.65,38.66,874700.0,26.5747,26.5815,26.5541,26.5609,874700.0
2010-02-23 15:50:00,38.66,38.68,38.56,38.66,2781800.0,26.5609,26.5747,26.4922,26.5609,2781800.0
2010-02-24 09:30:00,39.01,39.21,39.0,39.11,946600.0,26.8014,26.9388,26.7945,26.8701,946600.0
2010-02-24 09:40:00,39.12,39.22,39.07,39.22,623200.0,26.877,26.9457,26.8426,26.9457,623200.0
2010-02-24 09:50:00,39.22,39.26,39.18,39.18,470500.0,26.9457,26.9731,26.9182,26.9182,470500.0
2010-02-24 10:00:00,39.18,39.23,39.03,39.05,1708500.0,26.9182,26.9525,26.8151,26.8289,1708500.0
2010-02-24 10:10:00,39.04,39.11,38.97,38.99,910100.0,26.822,26.8701,26.7739,26.7876,910100.0
2010-02-24 10:20:00,38.99,39.04,38.91,39.01,613300.0,26.7876,26.822,26.7327,26.8014,613300.0
2010-02-24 10:30:00,39.01,39.21,38.99,39.2,634600.0,26.8014,26.9388,26.7876,26.9319,634600.0
2010-02-24 10:40:00,39.21,39.4,39.21,39.38,893900.0,26.9388,27.0693,26.9388,27.0556,893900.0
2010-02-24 10:50:00,39.38,39.4,39.3,39.32,744700.0,27.0556,27.0693,27.0006,27.0144,744700.0
2010-02-24 11:00:00,39.32,39.42,39.3,39.35,1005500.0,27.0144,27.0831,27.0006,27.035,1005500.0
2010-02-24 11:10:00,39.35,39.39,39.25,39.28,435500.0,27.035,27.0625,26.9663,26.9869,435500.0
2010-02-24 11:20:00,39.27,39.3,39.2,39.25,328600.0,26.98,27.0006,26.9319,26.9663,328600.0
2010-02-24 11:30:00,39.24,39.28,39.21,39.24,443000.0,26.9594,26.9869,26.9388,26.9594,443000.0
2010-02-24 11:40:00,39.24,39.28,39.2,39.25,271800.0,26.9594,26.9869,26.9319,26.9663,271800.0
2010-02-24 11:50:00,39.25,39.31,39.24,39.27,133900.0,26.9663,27.0075,26.9594,26.98,133900.0
2010-02-24 12:00:00,39.27,39.28,39.21,39.22,89400.0,26.98,26.9869,26.9388,26.9457,89400.0
2010-02-24 12:10:00,39.22,39.32,39.21,39.3,140100.0,26.9457,27.0144,26.9388,27.0006,140100.0
2010-02-24 12:20:00,39.3,39.33,39.25,39.28,284800.0,27.0006,27.0212,26.9663,26.9869,284800.0
2010-02-24 12:30:00,39.28,39.3,39.25,39.25,93900.0,26.9869,27.0006,26.9663,26.9663,93900.0
2010-02-24 12:40:00,39.25,39.33,39.25,39.3,102300.0,26.9663,27.0212,26.9663,27.0006,102300.0
2010-02-24 12:50:00,39.3,39.3,39.23,39.25,171300.0,27.0006,27.0006,26.9525,26.9663,171300.0
2010-02-24 13:00:00,39.25,39.29,39.23,39.27,226000.0,26.9663,26.9938,26.9525,26.98,226000.0
2010-02-24 13:10:00,39.27,39.41,39.26,39.36,202400.0,26.98,27.0762,26.9731,27.0419,202400.0
2010-02-24 13:20:00,39.37,39.37,39.31,39.31,125600.0,27.0487,27.0487,27.0075,27.0075,125600.0
2010-02-24 13:30:00,39.31,39.36,39.31,39.32,117800.0,27.0075,27.0419,27.0075,27.0144,117800.0
2010-02-24 13:40:00,39.31,39.34,39.27,39.33,166700.0,27.0075,27.0281,26.98,27.0212,166700.0
2010-02-24 13:50:00,39.32,39.36,39.32,39.34,97300.0,27.0144,27.0419,27.0144,27.0281,97300.0
2010-02-24 14:00:00,39.35,39.35,39.26,39.28,155700.0,27.035,27.035,26.9731,26.9869,155700.0
2010-02-24 14:10:00,39.28,39.31,39.24,39.27,137500.0,26.9869,27.0075,26.9594,26.98,137500.0
2010-02-24 14:20:00,39.27,39.28,39.23,39.25,231000.0,26.98,26.9869,26.9525,26.9663,231000.0
2010-02-24 14:30:00,39.25,39.25,39.13,39.16,347100.0,26.9663,26.9663,26.8838,26.9044,347100.0
2010-02-24 14:40:00,39.15,39.23,39.12,39.22,222700.0,26.8976,26.9525,26.877,26.9457,222700.0
2010-02-24 14:50:00,39.22,39.23,39.15,39.16,156800.0,26.9457,26.9525,26.8976,26.9044,156800.0
2010-02-24 15:00:00,39.16,39.19,39.13,39.16,491100.0,26.9044,26.9251,26.8838,26.9044,491100.0
2010-02-24 15:10:00,39.17,39.22,39.16,39.17,160800.0,26.9113,26.9457,26.9044,26.9113,160800.0
2010-02-24 15:20:00,39.17,39.2,39.15,39.18,349100.0,26.9113,26.9319,26.8976,26.9182,349100.0
2010-02-24 15:30:00,39.19,39.25,39.15,39.23,670600.0,26.9251,26.9663,26.8976,26.9525,670600.0
2010-02-24 15:40:00,39.23,39.3,39.23,39.23,1102700.0,26.9525,27.0006,26.9525,26.9525,1102700.0
2010-02-24 15:50:00,39.23,39.35,39.23,39.32,3159000.0,26.9525,27.035,26.9525,27.0144,3159000.0
2010-02-25 09:30:00,38.47,38.51,38.26,38.43,1238900.0,26.4304,26.4579,26.2861,26.4029,1238900.0
2010-02-25 09:40:00,38.42,38.48,38.35,38.45,1874300.0,26.396,26.4373,26.3479,26.4166,1874300.0
2010-02-25 09:50:00,38.44,38.54,38.43,38.47,1135100.0,26.4098,26.4785,26.4029,26.4304,1135100.0
2010-02-25 10:00:00,38.47,38.51,38.35,38.4,743700.0,26.4304,26.4579,26.3479,26.3823,743700.0
2010-02-25 10:10:00,38.4,38.49,38.36,38.46,401600.0,26.3823,26.4441,26.3548,26.4235,401600.0
2010-02-25 10:20:00,38.46,38.53,38.41,38.49,438300.0,26.4235,26.4716,26.3892,26.4441,438300.0
2010-02-25 10:30:00,38.49,38.54,38.45,38.47,557800.0,26.4441,26.4785,26.4166,26.4304,557800.0
2010-02-25 10:40:00,38.47,38.53,38.42,38.5,332300.0,26.4304,26.4716,26.396,26.451,332300.0
2010-02-25 10:50:00,38.5,38.55,38.48,38.48,232400.0,26.451,26.4853,26.4373,26.4373,232400.0
2010-02-25 11:00:00,38.48,38.49,38.44,38.49,224900.0,26.4373,26.4441,26.4098,26.4441,224900.0
2010-02-25 11:10:00,38.49,38.52,38.44,38.45,302900.0,26.4441,26.4647,26.4098,26.4166,302900.0
2010-02-25 11:20:00,38.44,38.46,38.4,38.43,360900.0,26.4098,26.4235,26.3823,26.4029,360900.0
2010-02-25 11:30:00,38.43,38.43,38.35,38.35,289800.0,26.4029,26.4029,26.3479,26.3479,289800.0
2010-02-25 11:40:00,38.35,38.39,38.33,38.37,494100.0,26.3479,26.3754,26.3342,26.3617,494100.0
2010-02-25 11:50:00,38.37,38.38,38.3,38.32,500200.0,26.3617,26.3686,26.3136,26.3273,500200.0
2010-02-25 12:00:00,38.32,38.4,38.3,38.39,303200.0,26.3273,26.3823,26.3136,26.3754,303200.0
2010-02-25 12:10:00,38.39,38.43,38.38,38.4,201400.0,26.3754,26.4029,26.3686,26.3823,201400.0
2010-02-25 12:20:00,38.4,38.42,38.37,38.39,183300.0,26.3823,26.396,26.3617,26.3754,183300.0
2010-02-25 12:30:00,38.38,38.45,38.38,38.43,245500.0,26.3686,26.4166,26.3686,26.4029,245500.0
2010-02-25 12:40:00,38.43,38.47,38.4,38.41,380700.0,26.4029,26.4304,26.3823,26.3892,380700.0
2010-02-25 12:50:00,38.42,38.44,38.4,38.41,245100.0,26.396,26.4098,26.3823,26.3892,245100.0
2010-02-25 13:00:00,38.41,38.44,38.37,38.38,228600.0,26.3892,26.4098,26.3617,26.3686,228600.0
2010-02-25 13:10:00,38.38,38.39,38.34,38.38,318800.0,26.3686,26.3754,26.3411,26.3686,318800.0
2010-02-25 13:20:00,38.38,38.42,38.38,38.38,90100.0,26.3686,26.396,26.3686,26.3686,90100.0
2010-02-25 13:30:00,38.38,38.44,38.38,38.42,103300.0,26.3686,26.4098,26.3686,26.396,103300.0
2010-02-25 13:40:00,38.43,38.54,38.41,38.51,422100.0,26.4029,26.4785,26.3892,26.4579,422100.0
2010-02-25 13:50:00,38.52,38.73,38.51,38.72,877300.0,26.4647,26.609,26.4579,26.6021,877300.0
2010-02-25 14:00:00,38.73,38.8,38.68,38.69,1393000.0,26.609,26.6571,26.5747,26.5815,1393000.0
2010-02-25 14:10:00,38.69,38.74,38.67,38.69,317000.0,26.5815,26.6159,26.5678,26.5815,317000.0
2010-02-25 14:20:00,38.69,38.79,38.69,38.71,337300.0,26.5815,26.6502,26.5815,26.5953,337300.0
2010-02-25 14:30:00,38.71,38.78,38.7,38.7,262300.0,26.5953,26.6434,26.5884,26.5884,262300.0
2010-02-25 14:40:00,38.71,38.8,38.71,38.71,243600.0,26.5953,26.6571,26.5953,26.5953,243600.0
2010-02-25 14:50:00,38.71,38.78,38.7,38.75,155300.0,26.5953,26.6434,26.5884,26.6228,155300.0
2010-02-25 15:00:00,38.76,38.93,38.72,38.92,455700.0,26.6296,26.7464,26.6021,26.7396,455700.0
2010-02-25 15:10:00,38.93,38.94,38.86,38.86,580200.0,26.7464,26.7533,26.6983,26.6983,580200.0
2010-02-25 15:20:00,38.86,38.93,38.83,38.92,427000.0,26.6983,26.7464,26.6777,26.7396,427000.0
2010-02-25 15:30:00,38.93,39.02,38.9,38.98,707000.0,26.7464,26.8083,26.7258,26.7808,707000.0
2010-02-25 15:40:00,38.98,39.1,38.97,39.04,1368000.0,26.7808,26.8632,26.7739,26.822,1368000.0
2010-02-25 15:50:00,39.04,39.07,38.96,39.02,2044800.0,26.822,26.8426,26.767,26.8083,2044800.0
2010-02-26 09:30:00,39.39,39.4,39.23,39.25,1120000.0,27.0625,27.0693,26.9525,26.9663,1120000.0
2010-02-26 09:40:00,39.25,39.39,39.15,39.36,655000.0,26.9663,27.0625,26.8976,27.0419,655000.0
2010-02-26 09:50:00,39.35,39.39,39.31,39.32,538300.0,27.035,27.0625,27.0075,27.0144,538300.0
2010-02-26 10:00:00,39.31,39.36,39.08,39.21,926900.0,27.0075,27.0419,26.8495,26.9388,926900.0
2010-02-26 10:10:00,39.2,39.33,39.19,39.31,381400.0,26.9319,27.0212,26.9251,27.0075,381400.0
2010-02-26 10:20:00,39.31,39.37,39.28,39.35,274000.0,27.0075,27.0487,26.9869,27.035,274000.0
2010-02-26 10:30:00,39.36,39.52,39.35,39.49,561800.0,27.0419,27.1518,27.035,27.1312,561800.0
2010-02-26 10:40:00,39.49,39.49,39.4,39.42,199500.0,27.1312,27.1312,27.0693,27.0831,199500.0
2010-02-26 10:50:00,39.42,39.45,39.34,39.38,793700.0,27.0831,27.1037,27.0281,27.0556,793700.0
2010-02-26 11:00:00,39.39,39.41,39.36,39.4,456200.0,27.0625,27.0762,27.0419,27.0693,456200.0
2010-02-26 11:10:00,39.4,39.49,39.4,39.47,309400.0,27.0693,27.1312,27.0693,27.1174,309400.0
2010-02-26 11:20:00,39.47,39.52,39.43,39.47,411500.0,27.1174,27.1518,27.0899,27.1174,411500.0
2010-02-26 11:30:00,39.46,39.56,39.44,39.55,202000.0,27.1106,27.1793,27.0968,27.1724,202000.0
2010-02-26 11:40:00,39.55,39.57,39.49,39.49,636900.0,27.1724,27.1861,27.1312,27.1312,636900.0
2010-02-26 11:50:00,39.5,39.5,39.45,39.46,216200.0,27.138,27.138,27.1037,27.1106,216200.0
2010-02-26 12:00:00,39.46,39.54,39.4,39.51,744400.0,27.1106,27.1655,27.0693,27.1449,744400.0
2010-02-26 12:10:00,39.5,39.53,39.48,39.53,799100.0,27.138,27.1586,27.1243,27.1586,799100.0
2010-02-26 12:20:00,39.53,39.54,39.5,39.53,331300.0,27.1586,27.1655,27.138,27.1586,331300.0
2010-02-26 12:30:00,39.54,39.55,39.47,39.55,244800.0,27.1655,27.1724,27.1174,27.1724,244800.0
2010-02-26 12:40:00,39.54,39.58,39.51,39.51,368900.0,27.1655,27.193,27.1449,27.1449,368900.0
2010-02-26 12:50:00,39.51,39.54,39.47,39.53,240900.0,27.1449,27.1655,27.1174,27.1586,240900.0
2010-02-26 13:00:00,39.53,39.55,39.5,39.51,238900.0,27.1586,27.1724,27.138,27.1449,238900.0
2010-02-26 13:10:00,39.51,39.52,39.49,39.51,158000.0,27.1449,27.1518,27.1312,27.1449,158000.0
2010-02-26 13:20:00,39.51,39.58,39.5,39.58,176800.0,27.1449,27.193,27.138,27.193,176800.0
2010-02-26 13:30:00,39.58,39.6,39.53,39.54,257800.0,27.193,27.2067,27.1586,27.1655,257800.0
2010-02-26 13:40:00,39.56,39.6,39.56,39.59,205100.0,27.1793,27.2067,27.1793,27.1999,205100.0
2010-02-26 13:50:00,39.59,39.61,39.58,39.58,223100.0,27.1999,27.2136,27.193,27.193,223100.0
2010-02-26 14:00:00,39.58,39.6,39.55,39.56,79400.0,27.193,27.2067,27.1724,27.1793,79400.0
2010-02-26 14:10:00,39.56,39.59,39.54,39.54,134300.0,27.1793,27.1999,27.1655,27.1655,134300.0
2010-02-26 14:20:00,39.54,39.6,39.53,39.59,321300.0,27.1655,27.2067,27.1586,27.1999,321300.0
2010-02-26 14:30:00,39.58,39.6,39.54,39.56,115900.0,27.193,27.2067,27.1655,27.1793,115900.0
2010-02-26 14:40:00,39.55,39.6,39.54,39.6,112300.0,27.1724,27.2067,27.1655,27.2067,112300.0
2010-02-26 14:50:00,39.6,39.61,39.56,39.61,146900.0,27.2067,27.2136,27.1793,27.2136,146900.0
2010-02-26 15:00:00,39.61,39.62,39.55,39.58,303500.0,27.2136,27.2205,27.1724,27.193,303500.0
2010-02-26 15:10:00,39.59,39.66,39.59,39.65,342400.0,27.1999,27.248,27.1999,27.2411,342400.0
2010-02-26 15:20:00,39.64,39.68,39.63,39.65,368900.0,27.2342,27.2617,27.2274,27.2411,368900.0
2010-02-26 15:30:00,39.65,39.67,39.59,39.65,608200.0,27.2411,27.2548,27.1999,27.2411,608200.0
2010-02-26 15:40:00,39.65,39.66,39.59,39.6,1172100.0,27.2411,27.248,27.1999,27.2067,1172100.0
2010-02-26 15:50:00,39.6,39.72,39.57,39.6,2965600.0,27.2067,27.2892,27.1861,27.2067,2965600.0
2010-03-01 09:30:00,40.37,40.63,40.34,40.5,2571400.0,27.7358,27.9144,27.7151,27.8251,2571400.0
2010-03-01 09:40:00,40.5,40.58,40.46,40.55,1477100.0,27.8251,27.88,27.7976,27.8594,1477100.0
2010-03-01 09:50:00,40.55,40.56,40.45,40.46,649900.0,27.8594,27.8663,27.7907,27.7976,649900.0
2010-03-01 10:00:00,40.46,40.67,40.42,40.65,1103400.0,27.7976,27.9419,27.7701,27.9281,1103400.0
2010-03-01 10:10:00,40.65,40.71,40.62,40.63,597000.0,27.9281,27.9694,27.9075,27.9144,597000.0
2010-03-01 10:20:00,40.63,40.66,40.54,40.57,570100.0,27.9144,27.935,27.8526,27.8732,570100.0
2010-03-01 10:30:00,40.58,40.59,40.38,40.4,2367700.0,27.88,27.8869,27.7426,27.7564,2367700.0
2010-03-01 10:40:00,40.4,40.55,40.4,40.51,1447800.0,27.7564,27.8594,27.7564,27.8319,1447800.0
2010-03-01 10:50:00,40.52,40.63,40.52,40.6,699900.0,27.8388,27.9144,27.8388,27.8938,699900.0
2010-03-01 11:00:00,40.6,40.7,40.58,40.69,321700.0,27.8938,27.9625,27.88,27.9556,321700.0
2010-03-01 11:10:00,40.69,40.72,40.64,40.67,510600.0,27.9556,27.9762,27.9213,27.9419,510600.0
2010-03-01 11:20:00,40.67,40.68,40.64,40.66,341600.0,27.9419,27.9487,27.9213,27.935,341600.0
2010-03-01 11:30:00,40.66,40.69,40.65,40.66,284800.0,27.935,27.9556,27.9281,27.935,284800.0
2010-03-01 11:40:00,40.66,40.68,40.62,40.63,302800.0,27.935,27.9487,27.9075,27.9144,302800.0
2010-03-01 11:50:00,40.62,40.66,40.62,40.66,278900.0,27.9075,27.935,27.9075,27.935,278900.0
2010-03-01 12:00:00,40.66,40.7,40.64,40.69,219500.0,27.935,27.9625,27.9213,27.9556,219500.0
2010-03-01 12:10:00,40.69,40.7,40.66,40.69,145300.0,27.9556,27.9625,27.935,27.9556,145300.0
2010-03-01 12:20:00,40.7,40.7,40.66,40.66,163500.0,27.9625,27.9625,27.935,27.935,163500.0
2010-03-01 12:30:00,40.66,40.68,40.65,40.67,217300.0,27.935,27.9487,27.9281,27.9419,217300.0
2010-03-01 12:40:00,40.67,40.7,40.67,40.68,266300.0,27.9419,27.9625,27.9419,27.9487,266300.0
2010-03-01 12:50:00,40.68,40.68,40.6,40.63,255800.0,27.9487,27.9487,27.8938,27.9144,255800.0
2010-03-01 13:00:00,40.63,40.63,40.58,40.63,395100.0,27.9144,27.9144,27.88,27.9144,395100.0
2010-03-01 13:10:00,40.63,40.65,40.6,40.63,153500.0,27.9144,27.9281,27.8938,27.9144,153500.0
2010-03-01 13:20:00,40.63,40.64,40.6,40.61,174700.0,27.9144,27.9213,27.8938,27.9006,174700.0
2010-03-01 13:30:00,40.61,40.65,40.61,40.64,108900.0,27.9006,27.9281,27.9006,27.9213,108900.0
2010-03-01 13:40:00,40.64,40.69,40.63,40.68,205500.0,27.9213,27.9556,27.9144,27.9487,205500.0
2010-03-01 13:50:00,40.67,40.69,40.66,40.69,158000.0,27.9419,27.9556,27.935,27.9556,158000.0
2010-03-01 14:00:00,40.68,40.69,40.61,40.61,347600.0,27.9487,27.9556,27.9006,27.9006,347600.0
2010-03-01 14:10:00,40.62,40.64,40.6,40.6,646900.0,27.9075,27.9213,27.8938,27.8938,646900.0
2010-03-01 14:20:00,40.61,40.62,40.58,40.6,353100.0,27.9006,27.9075,27.88,27.8938,353100.0
2010-03-01 14:30:00,40.6,40.6,40.53,40.54,675300.0,27.8938,27.8938,27.8457,27.8526,675300.0
2010-03-01 14:40:00,40.55,40.57,40.54,40.55,423700.0,27.8594,27.8732,27.8526,27.8594,423700.0
2010-03-01 14:50:00,40.55,40.57,40.52,40.55,344300.0,27.8594,27.8732,27.8388,27.8594,344300.0
2010-03-01 15:00:00,40.55,40.58,40.52,40.55,587700.0,27.8594,27.88,27.8388,27.8594,587700.0
2010-03-01 15:10:00,40.54,40.59,40.53,40.59,302100.0,27.8526,27.8869,27.8457,27.8869,302100.0
2010-03-01 15:20:00,40.59,40.6,40.54,40.54,432400.0,27.8869,27.8938,27.8526,27.8526,432400.0
2010-03-01 15:30:00,40.54,40.56,40.52,40.53,962300.0,27.8526,27.8663,27.8388,27.8457,962300.0
2010-03-01 15:40:00,40.53,40.54,40.48,40.5,1298200.0,27.8457,27.8526,27.8113,27.8251,1298200.0
2010-03-01 15:50:00,40.5,40.67,40.5,40.62,3238600.0,27.8251,27.9419,27.8251,27.9075,3238600.0
2010-03-02 09:30:00,41.06,41.11,41.0,41.0,896200.0,28.2098,28.2442,28.1686,28.1686,896200.0
2010-03-02 09:40:00,41.0,41.02,40.94,40.94,624200.0,28.1686,28.1823,28.1274,28.1274,624200.0
2010-03-02 09:50:00,40.95,41.03,40.9,40.99,579100.0,28.1342,28.1892,28.0999,28.1617,579100.0
2010-03-02 10:00:00,40.99,41.04,40.94,40.95,663200.0,28.1617,28.1961,28.1274,28.1342,663200.0
2010-03-02 10:10:00,40.95,40.96,40.8,40.84,1001900.0,28.1342,28.1411,28.0312,28.0587,1001900.0
2010-03-02 10:20:00,40.85,40.89,40.85,40.87,271500.0,28.0655,28.093,28.0655,28.0793,271500.0
2010-03-02 10:30:00,40.88,40.96,40.86,40.94,374000.0,28.0862,28.1411,28.0724,28.1274,374000.0
2010-03-02 10:40:00,40.94,41.02,40.94,40.99,464400.0,28.1274,28.1823,28.1274,28.1617,464400.0
2010-03-02 10:50:00,41.0,41.02,40.95,40.96,440100.0,28.1686,28.1823,28.1342,28.1411,440100.0
2010-03-02 11:00:00,40.96,41.0,40.95,40.99,321200.0,28.1411,28.1686,28.1342,28.1617,321200.0
2010-03-02 11:10:00,40.98,41.07,40.96,41.05,569300.0,28.1549,28.2167,28.1411,28.2029,569300.0
2010-03-02 11:20:00,41.06,41.08,41.01,41.06,270000.0,28.2098,28.2236,28.1755,28.2098,270000.0
2010-03-02 11:30:00,41.06,41.09,41.03,41.08,289000.0,28.2098,28.2304,28.1892,28.2236,289000.0
2010-03-02 11:40:00,41.08,41.09,41.05,41.07,144800.0,28.2236,28.2304,28.2029,28.2167,144800.0
2010-03-02 11:50:00,41.07,41.09,41.06,41.07,231600.0,28.2167,28.2304,28.2098,28.2167,231600.0
2010-03-02 12:00:00,41.06,41.1,41.05,41.07,251200.0,28.2098,28.2373,28.2029,28.2167,251200.0
2010-03-02 12:10:00,41.08,41.08,40.99,41.01,158400.0,28.2236,28.2236,28.1617,28.1755,158400.0
2010-03-02 12:20:00,41.02,41.03,41.0,41.02,124000.0,28.1823,28.1892,28.1686,28.1823,124000.0
2010-03-02 12:30:00,41.03,41.03,40.98,41.0,260600.0,28.1892,28.1892,28.1549,28.1686,260600.0
2010-03-02 12:40:00,40.99,41.01,40.97,41.0,91600.0,28.1617,28.1755,28.148,28.1686,91600.0
2010-03-02 12:50:00,41.0,41.04,40.97,41.03,169000.0,28.1686,28.1961,28.148,28.1892,169000.0
2010-03-02 13:00:00,41.03,41.09,41.03,41.08,180300.0,28.1892,28.2304,28.1892,28.2236,180300.0
2010-03-02 13:10:00,41.09,41.13,41.07,41.12,196500.0,28.2304,28.2579,28.2167,28.251,196500.0
2010-03-02 13:20:00,41.12,41.18,41.11,41.17,782600.0,28.251,28.2923,28.2442,28.2854,782600.0
2010-03-02 13:30:00,41.18,41.19,41.16,41.19,433600.0,28.2923,28.2991,28.2785,28.2991,433600.0
2010-03-02 13:40:00,41.19,41.22,41.18,41.18,273300.0,28.2991,28.3197,28.2923,28.2923,273300.0
2010-03-02 13:50:00,41.19,41.25,41.18,41.23,274400.0,28.2991,28.3404,28.2923,28.3266,274400.0
2010-03-02 14:00:00,41.23,41.25,41.19,41.19,219800.0,28.3266,28.3404,28.2991,28.2991,219800.0
2010-03-02 14:10:00,41.19,41.2,41.13,41.16,187700.0,28.2991,28.306,28.2579,28.2785,187700.0
2010-03-02 14:20:00,41.16,41.17,41.1,41.11,266100.0,28.2785,28.2854,28.2373,28.2442,266100.0
2010-03-02 14:30:00,41.11,41.12,41.06,41.11,351100.0,28.2442,28.251,28.2098,28.2442,351100.0
2010-03-02 14:40:00,41.12,41.12,41.07,41.09,135800.0,28.251,28.251,28.2167,28.2304,135800.0
2010-03-02 14:50:00,41.09,41.09,40.98,41.0,384600.0,28.2304,28.2304,28.1549,28.1686,384600.0
2010-03-02 15:00:00,40.99,41.06,40.99,41.04,580300.0,28.1617,28.2098,28.1617,28.1961,580300.0
2010-03-02 15:10:00,41.05,41.08,41.02,41.03,361000.0,28.2029,28.2236,28.1823,28.1892,361000.0
2010-03-02 15:20:00,41.03,41.03,40.95,40.95,217300.0,28.1892,28.1892,28.1342,28.1342,217300.0
2010-03-02 15:30:00,40.95,41.04,40.92,40.95,715900.0,28.1342,28.1961,28.1136,28.1342,715900.0
2010-03-02 15:40:00,40.94,40.96,40.85,40.91,891300.0,28.1274,28.1411,28.0655,28.1068,891300.0
2010-03-02 15:50:00,40.91,40.98,40.86,40.89,2668900.0,28.1068,28.1549,28.0724,28.093,2668900.0
2010-03-03 09:30:00,40.92,40.96,40.9,40.94,470700.0,28.1136,28.1411,28.0999,28.1274,470700.0
2010-03-03 09:40:00,40.93,41.1,40.9,41.07,684300.0,28.1205,28.2373,28.0999,28.2167,684300.0
2010-03-03 09:50:00,41.07,41.15,41.07,41.12,352600.0,28.2167,28.2717,28.2167,28.251,352600.0
2010-03-03 10:00:00,41.13,41.19,41.08,41.1,511500.0,28.2579,28.2991,28.2236,28.2373,511500.0
2010-03-03 10:10:00,41.1,41.13,41.06,41.12,231500.0,28.2373,28.2579,28.2098,28.251,231500.0
2010-03-03 10:20:00,41.12,41.19,41.12,41.18,759700.0,28.251,28.2991,28.251,28.2923,759700.0
2010-03-03 10:30:00,41.17,41.23,41.13,41.18,1122700.0,28.2854,28.3266,28.2579,28.2923,1122700.0
2010-03-03 10:40:00,41.17,41.18,41.12,41.15,434400.0,28.2854,28.2923,28.251,28.2717,434400.0
2010-03-03 10:50:00,41.15,41.23,41.13,41.2,494300.0,28.2717,28.3266,28.2579,28.306,494300.0
2010-03-03 11:00:00,41.21,41.25,41.18,41.24,631800.0,28.3129,28.3404,28.2923,28.3335,631800.0
2010-03-03 11:10:00,41.24,41.24,41.21,41.22,323600.0,28.3335,28.3335,28.3129,28.3197,323600.0
2010-03-03 11:20:00,41.22,41.28,41.21,41.26,400300.0,28.3197,28.361,28.3129,28.3472,400300.0
2010-03-03 11:30:00,41.27,41.28,41.2,41.21,283300.0,28.3541,28.361,28.306,28.3129,283300.0
2010-03-03 11:40:00,41.21,41.22,41.19,41.22,77900.0,28.3129,28.3197,28.2991,28.3197,77900.0
2010-03-03 11:50:00,41.22,41.25,41.2,41.24,195900.0,28.3197,28.3404,28.306,28.3335,195900.0
2010-03-03 12:00:00,41.23,41.24,41.16,41.16,188900.0,28.3266,28.3335,28.2785,28.2785,188900.0
2010-03-03 12:10:00,41.16,41.18,41.15,41.17,97500.0,28.2785,28.2923,28.2717,28.2854,97500.0
2010-03-03 12:20:00,41.18,41.18,41.16,41.16,146400.0,28.2923,28.2923,28.2785,28.2785,146400.0
2010-03-03 12:30:00,41.16,41.17,41.1,41.11,181500.0,28.2785,28.2854,28.2373,28.2442,181500.0
2010-03-03 12:40:00,41.12,41.12,41.06,41.09,276200.0,28.251,28.251,28.2098,28.2304,276200.0
2010-03-03 12:50:00,41.09,41.09,41.03,41.05,215400.0,28.2304,28.2304,28.1892,28.2029,215400.0
2010-03-03 13:00:00,41.04,41.07,41.04,41.06,74400.0,28.1961,28.2167,28.1961,28.2098,74400.0
2010-03-03 13:10:00,41.05,41.11,41.05,41.1,192800.0,28.2029,28.2442,28.2029,28.2373,192800.0
2010-03-03 13:20:00,41.1,41.11,41.03,41.03,206300.0,28.2373,28.2442,28.1892,28.1892,206300.0
2010-03-03 13:30:00,41.04,41.07,41.02,41.04,292200.0,28.1961,28.2167,28.1823,28.1961,292200.0
2010-03-03 13:40:00,41.04,41.07,41.03,41.07,104300.0,28.1961,28.2167,28.1892,28.2167,104300.0
2010-03-03 13:50:00,41.06,41.1,41.06,41.08,120600.0,28.2098,28.2373,28.2098,28.2236,120600.0
2010-03-03 14:00:00,41.08,41.1,41.07,41.08,104600.0,28.2236,28.2373,28.2167,28.2236,104600.0
2010-03-03 14:10:00,41.07,41.1,41.01,41.02,190700.0,28.2167,28.2373,28.1755,28.1823,190700.0
2010-03-03 14:20:00,41.02,41.03,40.9,40.93,366900.0,28.1823,28.1892,28.0999,28.1205,366900.0
2010-03-03 14:30:00,40.93,40.95,40.9,40.91,228200.0,28.1205,28.1342,28.0999,28.1068,228200.0
2010-03-03 14:40:00,40.91,40.92,40.74,40.77,836700.0,28.1068,28.1136,27.99,28.0106,836700.0
2010-03-03 14:50:00,40.77,40.88,40.76,40.83,610200.0,28.0106,28.0862,28.0037,28.0518,610200.0
2010-03-03 15:00:00,40.83,40.88,40.81,40.86,289600.0,28.0518,28.0862,28.0381,28.0724,289600.0
2010-03-03 15:10:00,40.87,40.88,40.81,40.85,530200.0,28.0793,28.0862,28.0381,28.0655,530200.0
2010-03-03 15:20:00,40.86,40.87,40.83,40.84,369800.0,28.0724,28.0793,28.0518,28.0587,369800.0
2010-03-03 15:30:00,40.83,40.93,40.81,40.88,413700.0,28.0518,28.1205,28.0381,28.0862,413700.0
2010-03-03 15:40:00,40.87,40.95,40.86,40.93,613800.0,28.0793,28.1342,28.0724,28.1205,613800.0
2010-03-03 15:50:00,40.93,40.94,40.76,40.76,1383800.0,28.1205,28.1274,28.0037,28.0037,1383800.0
2010-03-04 09:30:00,40.35,40.43,40.32,40.33,751400.0,27.722,27.777,27.7014,27.7083,751400.0
2010-03-04 09:40:00,40.33,40.39,40.25,40.29,793700.0,27.7083,27.7495,27.6533,27.6808,793700.0
2010-03-04 09:50:00,40.29,40.43,40.27,40.4,894200.0,27.6808,27.777,27.6671,27.7564,894200.0
2010-03-04 10:00:00,40.4,40.44,40.28,40.3,835600.0,27.7564,27.7839,27.6739,27.6877,835600.0
2010-03-04 10:10:00,40.29,40.35,40.21,40.23,626300.0,27.6808,27.722,27.6258,27.6396,626300.0
2010-03-04 10:20:00,40.23,40.24,40.16,40.23,1140600.0,27.6396,27.6464,27.5915,27.6396,1140600.0
2010-03-04 10:30:00,40.23,40.24,40.05,40.06,719300.0,27.6396,27.6464,27.5159,27.5228,719300.0
2010-03-04 10:40:00,40.07,40.16,39.99,40.14,726300.0,27.5296,27.5915,27.4747,27.5777,726300.0
2010-03-04 10:50:00,40.15,40.16,40.08,40.13,417200.0,27.5846,27.5915,27.5365,27.5709,417200.0
2010-03-04 11:00:00,40.12,40.23,40.11,40.21,345700.0,27.564,27.6396,27.5571,27.6258,345700.0
2010-03-04 11:10:00,40.22,40.26,40.21,40.22,314600.0,27.6327,27.6602,27.6258,27.6327,314600.0
2010-03-04 11:20:00,40.22,40.24,40.19,40.21,500200.0,27.6327,27.6464,27.6121,27.6258,500200.0
2010-03-04 11:30:00,40.22,40.24,40.14,40.15,253200.0,27.6327,27.6464,27.5777,27.5846,253200.0
2010-03-04 11:40:00,40.15,40.19,40.12,40.16,199900.0,27.5846,27.6121,27.564,27.5915,199900.0
2010-03-04 11:50:00,40.17,40.22,40.16,40.18,188200.0,27.5984,27.6327,27.5915,27.6052,188200.0
2010-03-04 12:00:00,40.18,40.19,40.08,40.08,712500.0,27.6052,27.6121,27.5365,27.5365,712500.0
2010-03-04 12:10:00,40.08,40.13,40.08,40.13,245600.0,27.5365,27.5709,27.5365,27.5709,245600.0
2010-03-04 12:20:00,40.12,40.17,40.12,40.13,180300.0,27.564,27.5984,27.564,27.5709,180300.0
2010-03-04 12:30:00,40.13,40.16,40.09,40.09,139300.0,27.5709,27.5915,27.5434,27.5434,139300.0
2010-03-04 12:40:00,40.09,40.14,40.08,40.1,262000.0,27.5434,27.5777,27.5365,27.5503,262000.0
2010-03-04 12:50:00,40.11,40.15,40.09,40.14,324700.0,27.5571,27.5846,27.5434,27.5777,324700.0
2010-03-04 13:00:00,40.14,40.14,40.11,40.13,253300.0,27.5777,27.5777,27.5571,27.5709,253300.0
2010-03-04 13:10:00,40.12,40.17,40.1,40.14,352800.0,27.564,27.5984,27.5503,27.5777,352800.0
2010-03-04 13:20:00,40.14,40.15,40.12,40.13,277800.0,27.5777,27.5846,27.564,27.5709,277800.0
2010-03-04 13:30:00,40.14,40.14,40.07,40.08,123900.0,27.5777,27.5777,27.5296,27.5365,123900.0
2010-03-04 13:40:00,40.09,40.09,40.02,40.04,296700.0,27.5434,27.5434,27.4953,27.509,296700.0
2010-03-04 13:50:00,40.04,40.1,40.04,40.09,152900.0,27.509,27.5503,27.509,27.5434,152900.0
2010-03-04 14:00:00,40.09,40.12,40.05,40.1,421600.0,27.5434,27.564,27.5159,27.5503,421600.0
2010-03-04 14:10:00,40.1,40.14,40.1,40.12,233200.0,27.5503,27.5777,27.5503,27.564,233200.0
2010-03-04 14:20:00,40.13,40.15,40.11,40.12,123100.0,27.5709,27.5846,27.5571,27.564,123100.0
2010-03-04 14:30:00,40.13,40.16,40.11,40.13,175000.0,27.5709,27.5915,27.5571,27.5709,175000.0
2010-03-04 14:40:00,40.12,40.16,40.12,40.15,176100.0,27.564,27.5915,27.564,27.5846,176100.0
2010-03-04 14:50:00,40.15,40.16,40.13,40.14,113000.0,27.5846,27.5915,27.5709,27.5777,113000.0
2010-03-04 15:00:00,40.13,40.14,40.1,40.12,240600.0,27.5709,27.5777,27.5503,27.564,240600.0
2010-03-04 15:10:00,40.11,40.13,40.08,40.12,318600.0,27.5571,27.5709,27.5365,27.564,318600.0
2010-03-04 15:20:00,40.13,40.17,40.11,40.16,494400.0,27.5709,27.5984,27.5571,27.5915,494400.0
2010-03-04 15:30:00,40.16,40.2,40.15,40.2,570100.0,27.5915,27.619,27.5846,27.619,570100.0
2010-03-04 15:40:00,40.2,40.28,40.19,40.25,815700.0,27.619,27.6739,27.6121,27.6533,815700.0
2010-03-04 15:50:00,40.25,40.26,40.15,40.18,2237800.0,27.6533,27.6602,27.5846,27.6052,2237800.0
2010-03-05 09:30:00,40.79,40.81,40.67,40.68,665600.0,28.0243,28.0381,27.9419,27.9487,665600.0
2010-03-05 09:40:00,40.68,40.81,40.62,40.79,947400.0,27.9487,28.0381,27.9075,28.0243,947400.0
2010-03-05 09:50:00,40.78,40.82,40.75,40.78,618100.0,28.0174,28.0449,27.9968,28.0174,618100.0
2010-03-05 10:00:00,40.78,40.83,40.73,40.82,426900.0,28.0174,28.0518,27.9831,28.0449,426900.0
2010-03-05 10:10:00,40.83,40.91,40.83,40.86,703300.0,28.0518,28.1068,28.0518,28.0724,703300.0
2010-03-05 10:20:00,40.86,40.94,40.8,40.92,712700.0,28.0724,28.1274,28.0312,28.1136,712700.0
2010-03-05 10:30:00,40.92,40.94,40.88,40.91,403800.0,28.1136,28.1274,28.0862,28.1068,403800.0
2010-03-05 10:40:00,40.9,40.94,40.87,40.92,336600.0,28.0999,28.1274,28.0793,28.1136,336600.0
2010-03-05 10:50:00,40.93,40.97,40.92,40.97,318400.0,28.1205,28.148,28.1136,28.148,318400.0
2010-03-05 11:00:00,40.97,41.0,40.96,41.0,475500.0,28.148,28.1686,28.1411,28.1686,475500.0
2010-03-05 11:10:00,41.0,41.05,40.99,41.02,458900.0,28.1686,28.2029,28.1617,28.1823,458900.0
2010-03-05 11:20:00,41.02,41.04,41.0,41.02,709000.0,28.1823,28.1961,28.1686,28.1823,709000.0
2010-03-05 11:30:00,41.01,41.01,40.96,40.96,297300.0,28.1755,28.1755,28.1411,28.1411,297300.0
2010-03-05 11:40:00,40.96,40.97,40.93,40.96,173900.0,28.1411,28.148,28.1205,28.1411,173900.0
2010-03-05 11:50:00,40.96,40.97,40.95,40.96,105200.0,28.1411,28.148,28.1342,28.1411,105200.0
2010-03-05 12:00:00,40.97,40.99,40.95,40.97,160000.0,28.148,28.1617,28.1342,28.148,160000.0
2010-03-05 12:10:00,40.97,40.97,40.95,40.95,99300.0,28.148,28.148,28.1342,28.1342,99300.0
2010-03-05 12:20:00,40.95,40.97,40.94,40.97,124500.0,28.1342,28.148,28.1274,28.148,124500.0
2010-03-05 12:30:00,40.97,40.99,40.95,40.98,119600.0,28.148,28.1617,28.1342,28.1549,119600.0
2010-03-05 12:40:00,40.98,41.0,40.97,40.98,130200.0,28.1549,28.1686,28.148,28.1549,130200.0
2010-03-05 12:50:00,40.99,41.02,40.98,41.02,100600.0,28.1617,28.1823,28.1549,28.1823,100600.0
2010-03-05 13:00:00,41.02,41.02,40.95,41.0,439100.0,28.1823,28.1823,28.1342,28.1686,439100.0
2010-03-05 13:10:00,41.0,41.03,40.99,41.02,134400.0,28.1686,28.1892,28.1617,28.1823,134400.0
2010-03-05 13:20:00,41.02,41.02,41.01,41.02,110900.0,28.1823,28.1823,28.1755,28.1823,110900.0
2010-03-05 13:30:00,41.02,41.03,40.98,40.98,186500.0,28.1823,28.1892,28.1549,28.1549,186500.0
2010-03-05 13:40:00,40.98,41.0,40.97,41.0,216300.0,28.1549,28.1686,28.148,28.1686,216300.0
2010-03-05 13:50:00,41.0,41.03,40.99,41.02,159000.0,28.1686,28.1892,28.1617,28.1823,159000.0
2010-03-05 14:00:00,41.02,41.06,41.01,41.05,263300.0,28.1823,28.2098,28.1755,28.2029,263300.0
2010-03-05 14:10:00,41.04,41.04,41.01,41.01,145900.0,28.1961,28.1961,28.1755,28.1755,145900.0
2010-03-05 14:20:00,41.02,41.03,40.99,41.03,128600.0,28.1823,28.1892,28.1617,28.1892,128600.0
2010-03-05 14:30:00,41.03,41.03,41.0,41.01,204600.0,28.1892,28.1892,28.1686,28.1755,204600.0
2010-03-05 14:40:00,41.01,41.1,41.0,41.09,519900.0,28.1755,28.2373,28.1686,28.2304,519900.0
2010-03-05 14:50:00,41.1,41.13,41.08,41.12,268600.0,28.2373,28.2579,28.2236,28.251,268600.0
2010-03-05 15:00:00,41.12,41.19,41.11,41.15,455400.0,28.251,28.2991,28.2442,28.2717,455400.0
2010-03-05 15:10:00,41.15,41.16,41.12,41.14,492100.0,28.2717,28.2785,28.251,28.2648,492100.0
2010-03-05 15:20:00,41.15,41.15,41.06,41.1,666200.0,28.2717,28.2717,28.2098,28.2373,666200.0
2010-03-05 15:30:00,41.09,41.16,41.08,41.15,911900.0,28.2304,28.2785,28.2236,28.2717,911900.0
2010-03-05 15:40:00,41.15,41.16,41.09,41.11,1294200.0,28.2717,28.2785,28.2304,28.2442,1294200.0
2010-03-05 15:50:00,41.12,41.17,41.05,41.16,3701600.0,28.251,28.2854,28.2029,28.2785,3701600.0
2010-03-08 09:30:00,41.24,41.36,41.23,41.33,711200.0,28.3335,28.4159,28.3266,28.3953,711200.0
2010-03-08 09:40:00,41.34,41.46,41.33,41.34,1055000.0,28.4022,28.4846,28.3953,28.4022,1055000.0
2010-03-08 09:50:00,41.33,41.35,41.26,41.26,534400.0,28.3953,28.4091,28.3472,28.3472,534400.0
2010-03-08 10:00:00,41.26,41.34,41.24,41.34,586400.0,28.3472,28.4022,28.3335,28.4022,586400.0
2010-03-08 10:10:00,41.33,41.39,41.31,41.37,418600.0,28.3953,28.4365,28.3816,28.4228,418600.0
2010-03-08 10:20:00,41.38,41.41,41.35,41.39,497000.0,28.4297,28.4503,28.4091,28.4365,497000.0
2010-03-08 10:30:00,41.39,41.39,41.29,41.35,412300.0,28.4365,28.4365,28.3678,28.4091,412300.0
2010-03-08 10:40:00,41.35,41.39,41.31,41.37,308200.0,28.4091,28.4365,28.3816,28.4228,308200.0
2010-03-08 10:50:00,41.37,41.42,41.37,41.39,254000.0,28.4228,28.4572,28.4228,28.4365,254000.0
2010-03-08 11:00:00,41.38,41.4,41.36,41.39,125800.0,28.4297,28.4434,28.4159,28.4365,125800.0
2010-03-08 11:10:00,41.4,41.42,41.35,41.35,437400.0,28.4434,28.4572,28.4091,28.4091,437400.0
2010-03-08 11:20:00,41.36,41.37,41.28,41.29,276300.0,28.4159,28.4228,28.361,28.3678,276300.0
2010-03-08 11:30:00,41.28,41.36,41.26,41.35,256800.0,28.361,28.4159,28.3472,28.4091,256800.0
2010-03-08 11:40:00,41.35,41.38,41.34,41.35,114400.0,28.4091,28.4297,28.4022,28.4091,114400.0
2010-03-08 11:50:00,41.35,41.37,41.33,41.33,149400.0,28.4091,28.4228,28.3953,28.3953,149400.0
2010-03-08 12:00:00,41.33,41.37,41.31,41.35,157200.0,28.3953,28.4228,28.3816,28.4091,157200.0
2010-03-08 12:10:00,41.35,41.38,41.34,41.37,311500.0,28.4091,28.4297,28.4022,28.4228,311500.0
2010-03-08 12:20:00,41.36,41.38,41.36,41.38,170900.0,28.4159,28.4297,28.4159,28.4297,170900.0
2010-03-08 12:30:00,41.38,41.38,41.36,41.37,33700.0,28.4297,28.4297,28.4159,28.4228,33700.0
2010-03-08 12:40:00,41.37,41.37,41.31,41.35,132700.0,28.4228,28.4228,28.3816,28.4091,132700.0
2010-03-08 12:50:00,41.35,41.39,41.34,41.38,284100.0,28.4091,28.4365,28.4022,28.4297,284100.0
2010-03-08 13:00:00,41.37,41.45,41.37,41.43,396800.0,28.4228,28.4778,28.4228,28.464,396800.0
2010-03-08 13:10:00,41.44,41.46,41.43,41.44,196200.0,28.4709,28.4846,28.464,28.4709,196200.0
2010-03-08 13:20:00,41.45,41.46,41.43,41.44,187900.0,28.4778,28.4846,28.464,28.4709,187900.0
2010-03-08 13:30:00,41.44,41.46,41.42,41.45,132800.0,28.4709,28.4846,28.4572,28.4778,132800.0
2010-03-08 13:40:00,41.45,41.46,41.43,41.44,105500.0,28.4778,28.4846,28.464,28.4709,105500.0
2010-03-08 13:50:00,41.43,41.45,41.43,41.45,72600.0,28.464,28.4778,28.464,28.4778,72600.0
2010-03-08 14:00:00,41.45,41.47,41.44,41.45,127000.0,28.4778,28.4915,28.4709,28.4778,127000.0
2010-03-08 14:10:00,41.45,41.45,41.41,41.41,444500.0,28.4778,28.4778,28.4503,28.4503,444500.0
2010-03-08 14:20:00,41.41,41.42,41.38,41.41,201800.0,28.4503,28.4572,28.4297,28.4503,201800.0
2010-03-08 14:30:00,41.42,41.44,41.41,41.44,97600.0,28.4572,28.4709,28.4503,28.4709,97600.0
2010-03-08 14:40:00,41.44,41.44,41.39,41.4,157400.0,28.4709,28.4709,28.4365,28.4434,157400.0
2010-03-08 14:50:00,41.41,41.42,41.37,41.4,187900.0,28.4503,28.4572,28.4228,28.4434,187900.0
2010-03-08 15:00:00,41.39,41.42,41.37,41.38,253200.0,28.4365,28.4572,28.4228,28.4297,253200.0
2010-03-08 15:10:00,41.38,41.41,41.36,41.4,255200.0,28.4297,28.4503,28.4159,28.4434,255200.0
2010-03-08 15:20:00,41.41,41.43,41.39,41.39,131300.0,28.4503,28.464,28.4365,28.4365,131300.0
2010-03-08 15:30:00,41.39,41.41,41.39,41.39,205600.0,28.4365,28.4503,28.4365,28.4365,205600.0
2010-03-08 15:40:00,41.39,41.42,41.38,41.39,356100.0,28.4365,28.4572,28.4297,28.4365,356100.0
2010-03-08 15:50:00,41.38,41.38,41.25,41.31,2266000.0,28.4297,28.4297,28.3404,28.3816,2266000.0
2010-03-09 09:30:00,41.16,41.25,41.15,41.21,1050400.0,28.2785,28.3404,28.2717,28.3129,1050400.0
2010-03-09 09:40:00,41.22,41.35,41.2,41.35,707600.0,28.3197,28.4091,28.306,28.4091,707600.0
2010-03-09 09:50:00,41.34,41.38,41.3,41.33,354000.0,28.4022,28.4297,28.3747,28.3953,354000.0
2010-03-09 10:00:00,41.33,41.4,41.27,41.36,382000.0,28.3953,28.4434,28.3541,28.4159,382000.0
2010-03-09 10:10:00,41.36,41.4,41.34,41.39,305500.0,28.4159,28.4434,28.4022,28.4365,305500.0
2010-03-09 10:20:00,41.39,41.42,41.38,41.38,298700.0,28.4365,28.4572,28.4297,28.4297,298700.0
2010-03-09 10:30:00,41.39,41.43,41.38,41.41,312500.0,28.4365,28.464,28.4297,28.4503,312500.0
2010-03-09 10:40:00,41.4,41.48,41.39,41.45,439000.0,28.4434,28.4984,28.4365,28.4778,439000.0
2010-03-09 10:50:00,41.45,41.51,41.44,41.5,509400.0,28.4778,28.519,28.4709,28.5121,509400.0
2010-03-09 11:00:00,41.5,41.5,41.38,41.43,464400.0,28.5121,28.5121,28.4297,28.464,464400.0
2010-03-09 11:10:00,41.43,41.5,41.42,41.48,463100.0,28.464,28.5121,28.4572,28.4984,463100.0
2010-03-09 11:20:00,41.48,41.54,41.48,41.53,252100.0,28.4984,28.5396,28.4984,28.5327,252100.0
2010-03-09 11:30:00,41.52,41.57,41.49,41.52,322400.0,28.5259,28.5602,28.5052,28.5259,322400.0
2010-03-09 11:40:00,41.52,41.54,41.5,41.54,119500.0,28.5259,28.5396,28.5121,28.5396,119500.0
2010-03-09 11:50:00,41.53,41.58,41.53,41.57,199500.0,28.5327,28.5671,28.5327,28.5602,199500.0
2010-03-09 12:00:00,41.58,41.59,41.55,41.56,77100.0,28.5671,28.5739,28.5465,28.5533,77100.0
2010-03-09 12:10:00,41.56,41.63,41.54,41.62,270800.0,28.5533,28.6014,28.5396,28.5946,270800.0
2010-03-09 12:20:00,41.61,41.67,41.6,41.65,236600.0,28.5877,28.6289,28.5808,28.6152,236600.0
2010-03-09 12:30:00,41.66,41.66,41.61,41.63,305000.0,28.622,28.622,28.5877,28.6014,305000.0
2010-03-09 12:40:00,41.62,41.63,41.59,41.61,512700.0,28.5946,28.6014,28.5739,28.5877,512700.0
2010-03-09 12:50:00,41.61,41.64,41.6,41.64,277600.0,28.5877,28.6083,28.5808,28.6083,277600.0
2010-03-09 13:00:00,41.63,41.68,41.62,41.67,356200.0,28.6014,28.6358,28.5946,28.6289,356200.0
2010-03-09 13:10:00,41.67,41.7,41.65,41.69,203600.0,28.6289,28.6495,28.6152,28.6427,203600.0
2010-03-09 13:20:00,41.69,41.69,41.64,41.65,197300.0,28.6427,28.6427,28.6083,28.6152,197300.0
2010-03-09 13:30:00,41.64,41.67,41.63,41.64,190500.0,28.6083,28.6289,28.6014,28.6083,190500.0
2010-03-09 13:40:00,41.64,41.64,41.59,41.63,259600.0,28.6083,28.6083,28.5739,28.6014,259600.0
2010-03-09 13:50:00,41.63,41.63,41.59,41.61,153700.0,28.6014,28.6014,28.5739,28.5877,153700.0
2010-03-09 14:00:00,41.61,41.62,41.59,41.6,99800.0,28.5877,28.5946,28.5739,28.5808,99800.0
2010-03-09 14:10:00,41.6,41.65,41.59,41.63,156000.0,28.5808,28.6152,28.5739,28.6014,156000.0
2010-03-09 14:20:00,41.63,41.66,41.61,41.66,222500.0,28.6014,28.622,28.5877,28.622,222500.0
2010-03-09 14:30:00,41.66,41.67,41.57,41.58,204200.0,28.622,28.6289,28.5602,28.5671,204200.0
2010-03-09 14:40:00,41.59,41.59,41.49,41.51,329900.0,28.5739,28.5739,28.5052,28.519,329900.0
2010-03-09 14:50:00,41.51,41.52,41.43,41.44,372000.0,28.519,28.5259,28.464,28.4709,372000.0
2010-03-09 15:00:00,41.44,41.48,41.43,41.46,186200.0,28.4709,28.4984,28.464,28.4846,186200.0
2010-03-09 15:10:00,41.46,41.46,41.31,41.36,456000.0,28.4846,28.4846,28.3816,28.4159,456000.0
2010-03-09 15:20:00,41.36,41.36,41.19,41.28,1162500.0,28.4159,28.4159,28.2991,28.361,1162500.0
2010-03-09 15:30:00,41.27,41.4,41.26,41.32,392300.0,28.3541,28.4434,28.3472,28.3884,392300.0
2010-03-09 15:40:00,41.32,41.38,41.27,41.29,704600.0,28.3884,28.4297,28.3541,28.3678,704600.0
2010-03-09 15:50:00,41.29,41.4,41.28,41.38,1802900.0,28.3678,28.4434,28.361,28.4297,1802900.0
2010-03-10 09:30:00,41.35,41.51,41.31,41.49,480200.0,28.4091,28.519,28.3816,28.5052,480200.0
2010-03-10 09:40:00,41.48,41.53,41.44,41.51,417700.0,28.4984,28.5327,28.4709,28.519,417700.0
2010-03-10 09:50:00,41.5,41.52,41.4,41.42,237900.0,28.5121,28.5259,28.4434,28.4572,237900.0
2010-03-10 10:00:00,41.43,41.52,41.43,41.5,343400.0,28.464,28.5259,28.464,28.5121,343400.0
2010-03-10 10:10:00,41.51,41.6,41.5,41.51,584400.0,28.519,28.5808,28.5121,28.519,584400.0
2010-03-10 10:20:00,41.52,41.57,41.51,41.57,180900.0,28.5259,28.5602,28.519,28.5602,180900.0
2010-03-10 10:30:00,41.57,41.67,41.57,41.64,552400.0,28.5602,28.6289,28.5602,28.6083,552400.0
2010-03-10 10:40:00,41.65,41.65,41.59,41.61,199700.0,28.6152,28.6152,28.5739,28.5877,199700.0
2010-03-10 10:50:00,41.61,41.68,41.6,41.65,1165100.0,28.5877,28.6358,28.5808,28.6152,1165100.0
2010-03-10 11:00:00,41.66,41.74,41.63,41.71,642800.0,28.622,28.677,28.6014,28.6564,642800.0
2010-03-10 11:10:00,41.72,41.72,41.62,41.66,510900.0,28.6633,28.6633,28.5946,28.622,510900.0
2010-03-10 11:20:00,41.66,41.68,41.62,41.64,241200.0,28.622,28.6358,28.5946,28.6083,241200.0
2010-03-10 11:30:00,41.64,41.66,41.61,41.61,328800.0,28.6083,28.622,28.5877,28.5877,328800.0
2010-03-10 11:40:00,41.61,41.61,41.51,41.54,423200.0,28.5877,28.5877,28.519,28.5396,423200.0
2010-03-10 11:50:00,41.53,41.57,41.51,41.56,229700.0,28.5327,28.5602,28.519,28.5533,229700.0
2010-03-10 12:00:00,41.55,41.58,41.46,41.46,490100.0,28.5465,28.5671,28.4846,28.4846,490100.0
2010-03-10 12:10:00,41.46,41.47,41.39,41.43,747600.0,28.4846,28.4915,28.4365,28.464,747600.0
2010-03-10 12:20:00,41.43,41.46,41.39,41.39,449100.0,28.464,28.4846,28.4365,28.4365,449100.0
2010-03-10 12:30:00,41.39,41.42,41.32,41.41,514000.0,28.4365,28.4572,28.3884,28.4503,514000.0
2010-03-10 12:40:00,41.41,41.5,41.4,41.46,285300.0,28.4503,28.5121,28.4434,28.4846,285300.0
2010-03-10 12:50:00,41.46,41.5,41.43,41.48,246000.0,28.4846,28.5121,28.464,28.4984,246000.0
2010-03-10 13:00:00,41.48,41.5,41.43,41.45,174700.0,28.4984,28.5121,28.464,28.4778,174700.0
2010-03-10 13:10:00,41.45,41.54,41.42,41.5,203700.0,28.4778,28.5396,28.4572,28.5121,203700.0
2010-03-10 13:20:00,41.49,41.51,41.45,41.46,117400.0,28.5052,28.519,28.4778,28.4846,117400.0
2010-03-10 13:30:00,41.46,41.48,41.45,41.48,117600.0,28.4846,28.4984,28.4778,28.4984,117600.0
2010-03-10 13:40:00,41.48,41.52,41.46,41.46,196700.0,28.4984,28.5259,28.4846,28.4846,196700.0
2010-03-10 13:50:00,41.46,41.46,41.42,41.42,149100.0,28.4846,28.4846,28.4572,28.4572,149100.0
2010-03-10 14:00:00,41.42,41.52,41.39,41.5,170300.0,28.4572,28.5259,28.4365,28.5121,170300.0
2010-03-10 14:10:00,41.5,41.59,41.48,41.56,191100.0,28.5121,28.5739,28.4984,28.5533,191100.0
2010-03-10 14:20:00,41.56,41.59,41.54,41.58,96700.0,28.5533,28.5739,28.5396,28.5671,96700.0
2010-03-10 14:30:00,41.59,41.6,41.57,41.6,160600.0,28.5739,28.5808,28.5602,28.5808,160600.0
2010-03-10 14:40:00,41.59,41.64,41.58,41.62,205700.0,28.5739,28.6083,28.5671,28.5946,205700.0
2010-03-10 14:50:00,41.62,41.63,41.55,41.55,288100.0,28.5946,28.6014,28.5465,28.5465,288100.0
2010-03-10 15:00:00,41.56,41.6,41.51,41.59,217500.0,28.5533,28.5808,28.519,28.5739,217500.0
2010-03-10 15:10:00,41.6,41.62,41.56,41.56,273600.0,28.5808,28.5946,28.5533,28.5533,273600.0
2010-03-10 15:20:00,41.57,41.6,41.45,41.45,287500.0,28.5602,28.5808,28.4778,28.4778,287500.0
2010-03-10 15:30:00,41.45,41.47,41.38,41.43,944700.0,28.4778,28.4915,28.4297,28.464,944700.0
2010-03-10 15:40:00,41.43,41.5,41.4,41.48,942200.0,28.464,28.5121,28.4434,28.4984,942200.0
2010-03-10 15:50:00,41.48,41.54,41.47,41.52,1346200.0,28.4984,28.5396,28.4915,28.5259,1346200.0
2010-03-11 09:30:00,41.12,41.2,41.06,41.07,1280700.0,28.251,28.306,28.2098,28.2167,1280700.0
2010-03-11 09:40:00,41.07,41.08,40.95,40.96,1746600.0,28.2167,28.2236,28.1342,28.1411,1746600.0
2010-03-11 09:50:00,40.96,40.99,40.86,40.98,651700.0,28.1411,28.1617,28.0724,28.1549,651700.0
2010-03-11 10:00:00,40.97,41.16,40.97,41.08,488600.0,28.148,28.2785,28.148,28.2236,488600.0
2010-03-11 10:10:00,41.08,41.1,40.99,41.04,442600.0,28.2236,28.2373,28.1617,28.1961,442600.0
2010-03-11 10:20:00,41.05,41.08,41.0,41.03,278600.0,28.2029,28.2236,28.1686,28.1892,278600.0
2010-03-11 10:30:00,41.04,41.13,41.03,41.13,311800.0,28.1961,28.2579,28.1892,28.2579,311800.0
2010-03-11 10:40:00,41.13,41.18,41.12,41.16,245000.0,28.2579,28.2923,28.251,28.2785,245000.0
2010-03-11 10:50:00,41.16,41.25,41.15,41.18,512900.0,28.2785,28.3404,28.2717,28.2923,512900.0
2010-03-11 11:00:00,41.18,41.19,41.13,41.15,259600.0,28.2923,28.2991,28.2579,28.2717,259600.0
2010-03-11 11:10:00,41.15,41.17,41.12,41.13,252700.0,28.2717,28.2854,28.251,28.2579,252700.0
2010-03-11 11:20:00,41.14,41.2,41.13,41.14,177400.0,28.2648,28.306,28.2579,28.2648,177400.0
2010-03-11 11:30:00,41.15,41.16,41.08,41.08,379600.0,28.2717,28.2785,28.2236,28.2236,379600.0
2010-03-11 11:40:00,41.08,41.12,41.05,41.1,231000.0,28.2236,28.251,28.2029,28.2373,231000.0
2010-03-11 11:50:00,41.11,41.13,41.08,41.12,264000.0,28.2442,28.2579,28.2236,28.251,264000.0
2010-03-11 12:00:00,41.12,41.15,41.11,41.13,356100.0,28.251,28.2717,28.2442,28.2579,356100.0
2010-03-11 12:10:00,41.14,41.14,41.03,41.05,304200.0,28.2648,28.2648,28.1892,28.2029,304200.0
2010-03-11 12:20:00,41.05,41.06,41.02,41.02,264100.0,28.2029,28.2098,28.1823,28.1823,264100.0
2010-03-11 12:30:00,41.03,41.07,41.01,41.06,176300.0,28.1892,28.2167,28.1755,28.2098,176300.0
2010-03-11 12:40:00,41.06,41.11,41.05,41.07,104600.0,28.2098,28.2442,28.2029,28.2167,104600.0
2010-03-11 12:50:00,41.08,41.14,41.08,41.13,197000.0,28.2236,28.2648,28.2236,28.2579,197000.0
2010-03-11 13:00:00,41.14,41.19,41.12,41.19,284400.0,28.2648,28.2991,28.251,28.2991,284400.0
2010-03-11 13:10:00,41.19,41.2,41.15,41.15,161800.0,28.2991,28.306,28.2717,28.2717,161800.0
2010-03-11 13:20:00,41.15,41.16,41.14,41.15,65100.0,28.2717,28.2785,28.2648,28.2717,65100.0
2010-03-11 13:30:00,41.14,41.16,41.13,41.15,178600.0,28.2648,28.2785,28.2579,28.2717,178600.0
2010-03-11 13:40:00,41.14,41.17,41.12,41.16,472900.0,28.2648,28.2854,28.251,28.2785,472900.0
2010-03-11 13:50:00,41.15,41.16,41.09,41.09,223400.0,28.2717,28.2785,28.2304,28.2304,223400.0
2010-03-11 14:00:00,41.09,41.11,41.05,41.08,321800.0,28.2304,28.2442,28.2029,28.2236,321800.0
2010-03-11 14:10:00,41.08,41.12,41.07,41.1,277600.0,28.2236,28.251,28.2167,28.2373,277600.0
2010-03-11 14:20:00,41.1,41.12,41.09,41.12,140800.0,28.2373,28.251,28.2304,28.251,140800.0
2010-03-11 14:30:00,41.12,41.15,41.09,41.15,92200.0,28.251,28.2717,28.2304,28.2717,92200.0
2010-03-11 14:40:00,41.14,41.17,41.11,41.14,159100.0,28.2648,28.2854,28.2442,28.2648,159100.0
2010-03-11 14:50:00,41.13,41.15,41.13,41.13,194600.0,28.2579,28.2717,28.2579,28.2579,194600.0
2010-03-11 15:00:00,41.13,41.29,41.13,41.27,560900.0,28.2579,28.3678,28.2579,28.3541,560900.0
2010-03-11 15:10:00,41.27,41.34,41.26,41.31,335700.0,28.3541,28.4022,28.3472,28.3816,335700.0
2010-03-11 15:20:00,41.32,41.32,41.29,41.32,210400.0,28.3884,28.3884,28.3678,28.3884,210400.0
2010-03-11 15:30:00,41.32,41.32,41.26,41.29,213500.0,28.3884,28.3884,28.3472,28.3678,213500.0
2010-03-11 15:40:00,41.28,41.35,41.28,41.34,299400.0,28.361,28.4091,28.361,28.4022,299400.0
2010-03-11 15:50:00,41.33,41.43,41.33,41.36,1205200.0,28.3953,28.464,28.3953,28.4159,1205200.0
2010-03-12 09:30:00,41.44,41.47,41.32,41.33,568300.0,28.4709,28.4915,28.3884,28.3953,568300.0
2010-03-12 09:40:00,41.33,41.4,41.29,41.37,794600.0,28.3953,28.4434,28.3678,28.4228,794600.0
2010-03-12 09:50:00,41.37,41.41,41.3,41.35,327100.0,28.4228,28.4503,28.3747,28.4091,327100.0
2010-03-12 10:00:00,41.35,41.36,41.14,41.2,455400.0,28.4091,28.4159,28.2648,28.306,455400.0
2010-03-12 10:10:00,41.19,41.23,41.08,41.12,768800.0,28.2991,28.3266,28.2236,28.251,768800.0
2010-03-12 10:20:00,41.11,41.2,41.08,41.19,434800.0,28.2442,28.306,28.2236,28.2991,434800.0
2010-03-12 10:30:00,41.2,41.24,41.13,41.22,321500.0,28.306,28.3335,28.2579,28.3197,321500.0
2010-03-12 10:40:00,41.22,41.23,41.13,41.15,310400.0,28.3197,28.3266,28.2579,28.2717,310400.0
2010-03-12 10:50:00,41.16,41.23,41.14,41.21,274200.0,28.2785,28.3266,28.2648,28.3129,274200.0
2010-03-12 11:00:00,41.21,41.22,41.17,41.21,233200.0,28.3129,28.3197,28.2854,28.3129,233200.0
2010-03-12 11:10:00,41.21,41.26,41.2,41.25,189600.0,28.3129,28.3472,28.306,28.3404,189600.0
2010-03-12 11:20:00,41.25,41.29,41.22,41.23,182900.0,28.3404,28.3678,28.3197,28.3266,182900.0
2010-03-12 11:30:00,41.23,41.24,41.2,41.23,156100.0,28.3266,28.3335,28.306,28.3266,156100.0
2010-03-12 11:40:00,41.23,41.24,41.18,41.21,246400.0,28.3266,28.3335,28.2923,28.3129,246400.0
2010-03-12 11:50:00,41.21,41.21,41.15,41.16,146200.0,28.3129,28.3129,28.2717,28.2785,146200.0
2010-03-12 12:00:00,41.16,41.16,41.11,41.12,196300.0,28.2785,28.2785,28.2442,28.251,196300.0
2010-03-12 12:10:00,41.12,41.17,41.12,41.15,99500.0,28.251,28.2854,28.251,28.2717,99500.0
2010-03-12 12:20:00,41.16,41.19,41.15,41.17,78600.0,28.2785,28.2991,28.2717,28.2854,78600.0
2010-03-12 12:30:00,41.18,41.18,41.07,41.08,250000.0,28.2923,28.2923,28.2167,28.2236,250000.0
2010-03-12 12:40:00,41.08,41.15,41.08,41.15,131500.0,28.2236,28.2717,28.2236,28.2717,131500.0
2010-03-12 12:50:00,41.14,41.15,41.1,41.13,247300.0,28.2648,28.2717,28.2373,28.2579,247300.0
2010-03-12 13:00:00,41.12,41.16,41.12,41.15,56000.0,28.251,28.2785,28.251,28.2717,56000.0
2010-03-12 13:10:00,41.15,41.2,41.14,41.16,107900.0,28.2717,28.306,28.2648,28.2785,107900.0
2010-03-12 13:20:00,41.16,41.21,41.16,41.18,301700.0,28.2785,28.3129,28.2785,28.2923,301700.0
2010-03-12 13:30:00,41.19,41.23,41.18,41.22,204300.0,28.2991,28.3266,28.2923,28.3197,204300.0
2010-03-12 13:40:00,41.22,41.25,41.2,41.23,460800.0,28.3197,28.3404,28.306,28.3266,460800.0
2010-03-12 13:50:00,41.24,41.24,41.19,41.24,120200.0,28.3335,28.3335,28.2991,28.3335,120200.0
2010-03-12 14:00:00,41.24,41.27,41.23,41.25,310800.0,28.3335,28.3541,28.3266,28.3404,310800.0
2010-03-12 14:10:00,41.25,41.26,41.23,41.24,144200.0,28.3404,28.3472,28.3266,28.3335,144200.0
2010-03-12 14:20:00,41.25,41.25,41.19,41.21,270700.0,28.3404,28.3404,28.2991,28.3129,270700.0
2010-03-12 14:30:00,41.21,41.23,41.19,41.19,202600.0,28.3129,28.3266,28.2991,28.2991,202600.0
2010-03-12 14:40:00,41.18,41.2,41.15,41.19,238000.0,28.2923,28.306,28.2717,28.2991,238000.0
2010-03-12 14:50:00,41.2,41.21,41.16,41.18,168400.0,28.306,28.3129,28.2785,28.2923,168400.0
2010-03-12 15:00:00,41.19,41.21,41.17,41.2,153500.0,28.2991,28.3129,28.2854,28.306,153500.0
2010-03-12 15:10:00,41.2,41.2,41.13,41.13,190800.0,28.306,28.306,28.2579,28.2579,190800.0
2010-03-12 15:20:00,41.13,41.13,41.09,41.1,244700.0,28.2579,28.2579,28.2304,28.2373,244700.0
2010-03-12 15:30:00,41.09,41.17,41.09,41.16,212400.0,28.2304,28.2854,28.2304,28.2785,212400.0
2010-03-12 15:40:00,41.16,41.27,41.16,41.22,775800.0,28.2785,28.3541,28.2785,28.3197,775800.0
2010-03-12 15:50:00,41.21,41.25,41.17,41.23,1869200.0,28.3129,28.3404,28.2854,28.3266,1869200.0
2010-03-15 09:30:00,40.82,40.83,40.75,40.75,595600.0,28.0449,28.0518,27.9968,27.9968,595600.0
2010-03-15 09:40:00,40.75,40.9,40.73,40.89,511900.0,27.9968,28.0999,27.9831,28.093,511900.0
2010-03-15 09:50:00,40.89,40.91,40.66,40.68,500900.0,28.093,28.1068,27.935,27.9487,500900.0
2010-03-15 10:00:00,40.67,40.74,40.63,40.73,579700.0,27.9419,27.99,27.9144,27.9831,579700.0
2010-03-15 10:10:00,40.73,40.73,40.62,40.68,1143600.0,27.9831,27.9831,27.9075,27.9487,1143600.0
2010-03-15 10:20:00,40.68,40.74,40.65,40.68,772200.0,27.9487,27.99,27.9281,27.9487,772200.0
2010-03-15 10:30:00,40.69,40.75,40.66,40.73,510700.0,27.9556,27.9968,27.935,27.9831,510700.0
2010-03-15 10:40:00,40.73,40.75,40.66,40.67,308100.0,27.9831,27.9968,27.935,27.9419,308100.0
2010-03-15 10:50:00,40.67,40.7,40.65,40.68,238100.0,27.9419,27.9625,27.9281,27.9487,238100.0
2010-03-15 11:00:00,40.69,40.7,40.57,40.59,475600.0,27.9556,27.9625,27.8732,27.8869,475600.0
2010-03-15 11:10:00,40.58,40.59,40.49,40.53,691500.0,27.88,27.8869,27.8182,27.8457,691500.0
2010-03-15 11:20:00,40.53,40.54,40.47,40.53,290000.0,27.8457,27.8526,27.8045,27.8457,290000.0
2010-03-15 11:30:00,40.53,40.55,40.5,40.55,484000.0,27.8457,27.8594,27.8251,27.8594,484000.0
2010-03-15 11:40:00,40.55,40.58,40.52,40.57,277000.0,27.8594,27.88,27.8388,27.8732,277000.0
2010-03-15 11:50:00,40.57,40.58,40.52,40.56,339300.0,27.8732,27.88,27.8388,27.8663,339300.0
2010-03-15 12:00:00,40.56,40.56,40.5,40.55,155800.0,27.8663,27.8663,27.8251,27.8594,155800.0
2010-03-15 12:10:00,40.55,40.58,40.54,40.57,159200.0,27.8594,27.88,27.8526,27.8732,159200.0
2010-03-15 12:20:00,40.57,40.61,40.55,40.58,182800.0,27.8732,27.9006,27.8594,27.88,182800.0
2010-03-15 12:30:00,40.57,40.6,40.55,40.58,88500.0,27.8732,27.8938,27.8594,27.88,88500.0
2010-03-15 12:40:00,40.59,40.64,40.59,40.61,141400.0,27.8869,27.9213,27.8869,27.9006,141400.0
2010-03-15 12:50:00,40.61,40.62,40.58,40.58,465000.0,27.9006,27.9075,27.88,27.88,465000.0
2010-03-15 13:00:00,40.58,40.62,40.56,40.61,183800.0,27.88,27.9075,27.8663,27.9006,183800.0
2010-03-15 13:10:00,40.6,40.61,40.58,40.61,201200.0,27.8938,27.9006,27.88,27.9006,201200.0
2010-03-15 13:20:00,40.61,40.61,40.59,40.61,96200.0,27.9006,27.9006,27.8869,27.9006,96200.0
2010-03-15 13:30:00,40.6,40.67,40.6,40.67,96000.0,27.8938,27.9419,27.8938,27.9419,96000.0
2010-03-15 13:40:00,40.66,40.66,40.64,40.64,99000.0,27.935,27.935,27.9213,27.9213,99000.0
2010-03-15 13:50:00,40.64,40.65,40.61,40.63,121300.0,27.9213,27.9281,27.9006,27.9144,121300.0
2010-03-15 14:00:00,40.63,40.64,40.58,40.6,116000.0,27.9144,27.9213,27.88,27.8938,116000.0
2010-03-15 14:10:00,40.6,40.62,40.58,40.61,96900.0,27.8938,27.9075,27.88,27.9006,96900.0
2010-03-15 14:20:00,40.62,40.62,40.59,40.6,77700.0,27.9075,27.9075,27.8869,27.8938,77700.0
2010-03-15 14:30:00,40.6,40.61,40.55,40.59,281800.0,27.8938,27.9006,27.8594,27.8869,281800.0
2010-03-15 14:40:00,40.59,40.65,40.58,40.61,256500.0,27.8869,27.9281,27.88,27.9006,256500.0
2010-03-15 14:50:00,40.61,40.67,40.61,40.63,144200.0,27.9006,27.9419,27.9006,27.9144,144200.0
2010-03-15 15:00:00,40.64,40.69,40.63,40.66,214500.0,27.9213,27.9556,27.9144,27.935,214500.0
2010-03-15 15:10:00,40.66,40.71,40.65,40.69,215900.0,27.935,27.9694,27.9281,27.9556,215900.0
2010-03-15 15:20:00,40.69,40.77,40.67,40.74,387200.0,27.9556,28.0106,27.9419,27.99,387200.0
2010-03-15 15:30:00,40.74,40.76,40.7,40.74,295000.0,27.99,28.0037,27.9625,27.99,295000.0
2010-03-15 15:40:00,40.75,40.86,40.74,40.83,658600.0,27.9968,28.0724,27.99,28.0518,658600.0
2010-03-15 15:50:00,40.83,40.84,40.73,40.75,2006500.0,28.0518,28.0587,27.9831,27.9968,2006500.0
2010-03-16 09:30:00,40.76,40.77,40.63,40.67,802100.0,28.0037,28.0106,27.9144,27.9419,802100.0
2010-03-16 09:40:00,40.67,40.69,40.59,40.61,737600.0,27.9419,27.9556,27.8869,27.9006,737600.0
2010-03-16 09:50:00,40.6,40.63,40.54,40.62,506900.0,27.8938,27.9144,27.8526,27.9075,506900.0
2010-03-16 10:00:00,40.62,40.69,40.58,40.67,390700.0,27.9075,27.9556,27.88,27.9419,390700.0
2010-03-16 10:10:00,40.66,40.7,40.63,40.64,638700.0,27.935,27.9625,27.9144,27.9213,638700.0
2010-03-16 10:20:00,40.63,40.69,40.59,40.68,425500.0,27.9144,27.9556,27.8869,27.9487,425500.0
2010-03-16 10:30:00,40.68,40.75,40.67,40.71,449400.0,27.9487,27.9968,27.9419,27.9694,449400.0
2010-03-16 10:40:00,40.71,40.76,40.69,40.71,367600.0,27.9694,28.0037,27.9556,27.9694,367600.0
2010-03-16 10:50:00,40.72,40.84,40.68,40.81,498200.0,27.9762,28.0587,27.9487,28.0381,498200.0
2010-03-16 11:00:00,40.82,40.86,40.81,40.81,414700.0,28.0449,28.0724,28.0381,28.0381,414700.0
2010-03-16 11:10:00,40.82,40.92,40.81,40.91,528900.0,28.0449,28.1136,28.0381,28.1068,528900.0
2010-03-16 11:20:00,40.91,40.93,40.87,40.9,290500.0,28.1068,28.1205,28.0793,28.0999,290500.0
2010-03-16 11:30:00,40.9,40.93,40.86,40.88,233000.0,28.0999,28.1205,28.0724,28.0862,233000.0
2010-03-16 11:40:00,40.88,40.9,40.85,40.87,260500.0,28.0862,28.0999,28.0655,28.0793,260500.0
2010-03-16 11:50:00,40.86,40.87,40.81,40.83,465900.0,28.0724,28.0793,28.0381,28.0518,465900.0
2010-03-16 12:00:00,40.83,40.85,40.82,40.82,91200.0,28.0518,28.0655,28.0449,28.0449,91200.0
2010-03-16 12:10:00,40.82,40.85,40.82,40.84,248700.0,28.0449,28.0655,28.0449,28.0587,248700.0
2010-03-16 12:20:00,40.85,40.86,40.8,40.82,277700.0,28.0655,28.0724,28.0312,28.0449,277700.0
2010-03-16 12:30:00,40.82,40.83,40.78,40.8,143000.0,28.0449,28.0518,28.0174,28.0312,143000.0
2010-03-16 12:40:00,40.81,40.81,40.76,40.79,162100.0,28.0381,28.0381,28.0037,28.0243,162100.0
2010-03-16 12:50:00,40.79,40.8,40.74,40.76,226900.0,28.0243,28.0312,27.99,28.0037,226900.0
2010-03-16 13:00:00,40.76,40.82,40.76,40.82,350800.0,28.0037,28.0449,28.0037,28.0449,350800.0
2010-03-16 13:10:00,40.81,40.82,40.78,40.81,103700.0,28.0381,28.0449,28.0174,28.0381,103700.0
2010-03-16 13:20:00,40.81,40.81,40.77,40.79,309400.0,28.0381,28.0381,28.0106,28.0243,309400.0
2010-03-16 13:30:00,40.78,40.81,40.77,40.79,241200.0,28.0174,28.0381,28.0106,28.0243,241200.0
2010-03-16 13:40:00,40.78,40.79,40.75,40.75,248200.0,28.0174,28.0243,27.9968,27.9968,248200.0
2010-03-16 13:50:00,40.75,40.77,40.68,40.77,651300.0,27.9968,28.0106,27.9487,28.0106,651300.0
2010-03-16 14:00:00,40.76,40.76,40.66,40.67,339500.0,28.0037,28.0037,27.935,27.9419,339500.0
2010-03-16 14:10:00,40.66,40.85,40.66,40.85,829900.0,27.935,28.0655,27.935,28.0655,829900.0
2010-03-16 14:20:00,40.85,40.95,40.82,40.9,796500.0,28.0655,28.1342,28.0449,28.0999,796500.0
2010-03-16 14:30:00,40.9,40.91,40.76,40.8,414500.0,28.0999,28.1068,28.0037,28.0312,414500.0
2010-03-16 14:40:00,40.79,40.83,40.74,40.81,301500.0,28.0243,28.0518,27.99,28.0381,301500.0
2010-03-16 14:50:00,40.81,40.94,40.78,40.93,349400.0,28.0381,28.1274,28.0174,28.1205,349400.0
2010-03-16 15:00:00,40.92,40.96,40.88,40.9,261300.0,28.1136,28.1411,28.0862,28.0999,261300.0
2010-03-16 15:10:00,40.9,40.99,40.84,40.95,347600.0,28.0999,28.1617,28.0587,28.1342,347600.0
2010-03-16 15:20:00,40.94,40.99,40.93,40.96,237400.0,28.1274,28.1617,28.1205,28.1411,237400.0
2010-03-16 15:30:00,40.96,41.02,40.93,40.99,408600.0,28.1411,28.1823,28.1205,28.1617,408600.0
2010-03-16 15:40:00,41.0,41.02,40.95,40.99,513000.0,28.1686,28.1823,28.1342,28.1617,513000.0
2010-03-16 15:50:00,40.99,41.07,40.93,40.95,3019400.0,28.1617,28.2167,28.1205,28.1342,3019400.0
2010-03-17 09:30:00,41.54,41.56,41.47,41.49,1301200.0,28.5396,28.5533,28.4915,28.5052,1301200.0
2010-03-17 09:40:00,41.49,41.59,41.48,41.58,713700.0,28.5052,28.5739,28.4984,28.5671,713700.0
2010-03-17 09:50:00,41.57,41.67,41.52,41.67,1401700.0,28.5602,28.6289,28.5259,28.6289,1401700.0
2010-03-17 10:00:00,41.67,41.7,41.61,41.66,1499300.0,28.6289,28.6495,28.5877,28.622,1499300.0
2010-03-17 10:10:00,41.66,41.67,41.55,41.62,1092300.0,28.622,28.6289,28.5465,28.5946,1092300.0
2010-03-17 10:20:00,41.61,41.62,41.54,41.55,717700.0,28.5877,28.5946,28.5396,28.5465,717700.0
2010-03-17 10:30:00,41.55,41.6,41.53,41.54,753600.0,28.5465,28.5808,28.5327,28.5396,753600.0
2010-03-17 10:40:00,41.54,41.61,41.53,41.6,623000.0,28.5396,28.5877,28.5327,28.5808,623000.0
2010-03-17 10:50:00,41.6,41.64,41.57,41.63,365800.0,28.5808,28.6083,28.5602,28.6014,365800.0
2010-03-17 11:00:00,41.63,41.66,41.61,41.63,321700.0,28.6014,28.622,28.5877,28.6014,321700.0
2010-03-17 11:10:00,41.63,41.66,41.6,41.66,253800.0,28.6014,28.622,28.5808,28.622,253800.0
2010-03-17 11:20:00,41.66,41.71,41.65,41.69,485400.0,28.622,28.6564,28.6152,28.6427,485400.0
2010-03-17 11:30:00,41.69,41.72,41.66,41.67,285500.0,28.6427,28.6633,28.622,28.6289,285500.0
2010-03-17 11:40:00,41.67,41.7,41.65,41.67,209900.0,28.6289,28.6495,28.6152,28.6289,209900.0
2010-03-17 11:50:00,41.67,41.72,41.66,41.7,472400.0,28.6289,28.6633,28.622,28.6495,472400.0
2010-03-17 12:00:00,41.7,41.74,41.68,41.73,522300.0,28.6495,28.677,28.6358,28.6701,522300.0
2010-03-17 12:10:00,41.73,41.73,41.7,41.71,134600.0,28.6701,28.6701,28.6495,28.6564,134600.0
2010-03-17 12:20:00,41.71,41.72,41.69,41.7,184700.0,28.6564,28.6633,28.6427,28.6495,184700.0
2010-03-17 12:30:00,41.71,41.73,41.69,41.71,225200.0,28.6564,28.6701,28.6427,28.6564,225200.0
2010-03-17 12:40:00,41.72,41.73,41.7,41.71,164100.0,28.6633,28.6701,28.6495,28.6564,164100.0
2010-03-17 12:50:00,41.71,41.74,41.7,41.74,129800.0,28.6564,28.677,28.6495,28.677,129800.0
2010-03-17 13:00:00,41.74,41.74,41.71,41.72,211600.0,28.677,28.677,28.6564,28.6633,211600.0
2010-03-17 13:10:00,41.71,41.75,41.71,41.73,310800.0,28.6564,28.6839,28.6564,28.6701,310800.0
2010-03-17 13:20:00,41.73,41.77,41.71,41.77,238100.0,28.6701,28.6976,28.6564,28.6976,238100.0
2010-03-17 13:30:00,41.77,41.85,41.76,41.8,416700.0,28.6976,28.7526,28.6907,28.7182,416700.0
2010-03-17 13:40:00,41.8,41.83,41.75,41.76,331400.0,28.7182,28.7388,28.6839,28.6907,331400.0
2010-03-17 13:50:00,41.75,41.81,41.74,41.81,372700.0,28.6839,28.7251,28.677,28.7251,372700.0
2010-03-17 14:00:00,41.81,41.83,41.78,41.83,305900.0,28.7251,28.7388,28.7045,28.7388,305900.0
2010-03-17 14:10:00,41.83,41.86,41.83,41.86,158800.0,28.7388,28.7594,28.7388,28.7594,158800.0
2010-03-17 14:20:00,41.86,41.86,41.81,41.83,246700.0,28.7594,28.7594,28.7251,28.7388,246700.0
2010-03-17 14:30:00,41.83,41.85,41.73,41.73,307700.0,28.7388,28.7526,28.6701,28.6701,307700.0
2010-03-17 14:40:00,41.73,41.73,41.67,41.67,852800.0,28.6701,28.6701,28.6289,28.6289,852800.0
2010-03-17 14:50:00,41.68,41.68,41.55,41.55,826500.0,28.6358,28.6358,28.5465,28.5465,826500.0
2010-03-17 15:00:00,41.55,41.59,41.52,41.59,1289100.0,28.5465,28.5739,28.5259,28.5739,1289100.0
2010-03-17 15:10:00,41.59,41.6,41.45,41.47,425800.0,28.5739,28.5808,28.4778,28.4915,425800.0
2010-03-17 15:20:00,41.47,41.51,41.42,41.5,427200.0,28.4915,28.519,28.4572,28.5121,427200.0
2010-03-17 15:30:00,41.49,41.53,41.44,41.48,714100.0,28.5052,28.5327,28.4709,28.4984,714100.0
2010-03-17 15:40:00,41.47,41.58,41.41,41.56,674000.0,28.4915,28.5671,28.4503,28.5533,674000.0
2010-03-17 15:50:00,41.57,41.64,41.49,41.63,2651400.0,28.5602,28.6083,28.5052,28.6014,2651400.0
2010-03-18 09:30:00,41.55,41.62,41.51,41.55,471900.0,28.5465,28.5946,28.519,28.5465,471900.0
2010-03-18 09:40:00,41.55,41.58,41.51,41.54,804000.0,28.5465,28.5671,28.519,28.5396,804000.0
2010-03-18 09:50:00,41.53,41.56,41.48,41.55,628400.0,28.5327,28.5533,28.4984,28.5465,628400.0
2010-03-18 10:00:00,41.55,41.61,41.49,41.49,441400.0,28.5465,28.5877,28.5052,28.5052,441400.0
2010-03-18 10:10:00,41.48,41.52,41.44,41.47,641700.0,28.4984,28.5259,28.4709,28.4915,641700.0
2010-03-18 10:20:00,41.48,41.51,41.47,41.47,331900.0,28.4984,28.519,28.4915,28.4915,331900.0
2010-03-18 10:30:00,41.47,41.5,41.38,41.41,238500.0,28.4915,28.5121,28.4297,28.4503,238500.0
2010-03-18 10:40:00,41.4,41.44,41.38,41.44,207200.0,28.4434,28.4709,28.4297,28.4709,207200.0
2010-03-18 10:50:00,41.43,41.49,41.42,41.49,179500.0,28.464,28.5052,28.4572,28.5052,179500.0
2010-03-18 11:00:00,41.49,41.5,41.45,41.47,253800.0,28.5052,28.5121,28.4778,28.4915,253800.0
2010-03-18 11:10:00,41.46,41.49,41.43,41.45,306700.0,28.4846,28.5052,28.464,28.4778,306700.0
2010-03-18 11:20:00,41.45,41.47,41.43,41.44,155100.0,28.4778,28.4915,28.464,28.4709,155100.0
2010-03-18 11:30:00,41.44,41.45,41.37,41.37,319800.0,28.4709,28.4778,28.4228,28.4228,319800.0
2010-03-18 11:40:00,41.37,41.38,41.26,41.32,1611900.0,28.4228,28.4297,28.3472,28.3884,1611900.0
2010-03-18 11:50:00,41.32,41.33,41.29,41.31,797000.0,28.3884,28.3953,28.3678,28.3816,797000.0
2010-03-18 12:00:00,41.31,41.31,41.22,41.29,845200.0,28.3816,28.3816,28.3197,28.3678,845200.0
2010-03-18 12:10:00,41.29,41.31,41.25,41.31,396700.0,28.3678,28.3816,28.3404,28.3816,396700.0
2010-03-18 12:20:00,41.3,41.32,41.28,41.32,309100.0,28.3747,28.3884,28.361,28.3884,309100.0
2010-03-18 12:30:00,41.32,41.33,41.26,41.33,324100.0,28.3884,28.3953,28.3472,28.3953,324100.0
2010-03-18 12:40:00,41.32,41.33,41.27,41.31,175300.0,28.3884,28.3953,28.3541,28.3816,175300.0
2010-03-18 12:50:00,41.3,41.31,41.28,41.3,112900.0,28.3747,28.3816,28.361,28.3747,112900.0
2010-03-18 13:00:00,41.3,41.39,41.28,41.38,325400.0,28.3747,28.4365,28.361,28.4297,325400.0
2010-03-18 13:10:00,41.38,41.38,41.34,41.35,141900.0,28.4297,28.4297,28.4022,28.4091,141900.0
2010-03-18 13:20:00,41.35,41.36,41.32,41.36,313500.0,28.4091,28.4159,28.3884,28.4159,313500.0
2010-03-18 13:30:00,41.35,41.4,41.34,41.37,465500.0,28.4091,28.4434,28.4022,28.4228,465500.0
2010-03-18 13:40:00,41.38,41.38,41.35,41.36,178200.0,28.4297,28.4297,28.4091,28.4159,178200.0
2010-03-18 13:50:00,41.36,41.37,41.33,41.37,130900.0,28.4159,28.4228,28.3953,28.4228,130900.0
2010-03-18 14:00:00,41.37,41.39,41.33,41.36,183900.0,28.4228,28.4365,28.3953,28.4159,183900.0
2010-03-18 14:10:00,41.36,41.38,41.32,41.33,308600.0,28.4159,28.4297,28.3884,28.3953,308600.0
2010-03-18 14:20:00,41.33,41.36,41.33,41.36,77000.0,28.3953,28.4159,28.3953,28.4159,77000.0
2010-03-18 14:30:00,41.36,41.43,41.35,41.4,164700.0,28.4159,28.464,28.4091,28.4434,164700.0
2010-03-18 14:40:00,41.4,41.41,41.29,41.31,706200.0,28.4434,28.4503,28.3678,28.3816,706200.0
2010-03-18 14:50:00,41.32,41.35,41.28,41.35,91400.0,28.3884,28.4091,28.361,28.4091,91400.0
2010-03-18 15:00:00,41.34,41.36,41.32,41.34,103700.0,28.4022,28.4159,28.3884,28.4022,103700.0
2010-03-18 15:10:00,41.35,41.35,41.29,41.32,290700.0,28.4091,28.4091,28.3678,28.3884,290700.0
2010-03-18 15:20:00,41.33,41.38,41.32,41.37,417900.0,28.3953,28.4297,28.3884,28.4228,417900.0
2010-03-18 15:30:00,41.37,41.41,41.35,41.39,205000.0,28.4228,28.4503,28.4091,28.4365,205000.0
2010-03-18 15:40:00,41.38,41.42,41.35,41.38,559000.0,28.4297,28.4572,28.4091,28.4297,559000.0
2010-03-18 15:50:00,41.39,41.47,41.35,41.45,2792900.0,28.4365,28.4915,28.4091,28.4778,2792900.0
2010-03-19 09:30:00,41.47,41.5,41.42,41.45,592300.0,28.4915,28.5121,28.4572,28.4778,592300.0
2010-03-19 09:40:00,41.45,41.46,41.27,41.31,1099400.0,28.4778,28.4846,28.3541,28.3816,1099400.0
2010-03-19 09:50:00,41.31,41.35,41.28,41.33,511400.0,28.3816,28.4091,28.361,28.3953,511400.0
2010-03-19 10:00:00,41.34,41.34,41.21,41.22,603300.0,28.4022,28.4022,28.3129,28.3197,603300.0
2010-03-19 10:10:00,41.23,41.24,41.14,41.2,354400.0,28.3266,28.3335,28.2648,28.306,354400.0
2010-03-19 10:20:00,41.2,41.2,41.07,41.12,467600.0,28.306,28.306,28.2167,28.251,467600.0
2010-03-19 10:30:00,41.12,41.13,41.04,41.11,504700.0,28.251,28.2579,28.1961,28.2442,504700.0
2010-03-19 10:40:00,41.11,41.14,41.07,41.13,377200.0,28.2442,28.2648,28.2167,28.2579,377200.0
2010-03-19 10:50:00,41.12,41.12,41.07,41.09,189100.0,28.251,28.251,28.2167,28.2304,189100.0
2010-03-19 11:00:00,41.09,41.1,41.03,41.06,281000.0,28.2304,28.2373,28.1892,28.2098,281000.0
2010-03-19 11:10:00,41.05,41.06,40.88,40.9,724000.0,28.2029,28.2098,28.0862,28.0999,724000.0
2010-03-19 11:20:00,40.9,40.99,40.9,40.95,377400.0,28.0999,28.1617,28.0999,28.1342,377400.0
2010-03-19 11:30:00,40.95,40.95,40.89,40.95,426300.0,28.1342,28.1342,28.093,28.1342,426300.0
2010-03-19 11:40:00,40.95,41.05,40.95,41.04,308400.0,28.1342,28.2029,28.1342,28.1961,308400.0
2010-03-19 11:50:00,41.05,41.08,41.04,41.07,249700.0,28.2029,28.2236,28.1961,28.2167,249700.0
2010-03-19 12:00:00,41.06,41.11,41.06,41.08,485000.0,28.2098,28.2442,28.2098,28.2236,485000.0
2010-03-19 12:10:00,41.08,41.09,41.01,41.01,363300.0,28.2236,28.2304,28.1755,28.1755,363300.0
2010-03-19 12:20:00,41.01,41.05,40.99,41.03,382200.0,28.1755,28.2029,28.1617,28.1892,382200.0
2010-03-19 12:30:00,41.03,41.03,40.98,40.99,366000.0,28.1892,28.1892,28.1549,28.1617,366000.0
2010-03-19 12:40:00,40.99,41.02,40.98,41.01,307700.0,28.1617,28.1823,28.1549,28.1755,307700.0
2010-03-19 12:50:00,41.01,41.08,41.0,41.08,453400.0,28.1755,28.2236,28.1686,28.2236,453400.0
2010-03-19 13:00:00,41.07,41.1,41.06,41.07,249700.0,28.2167,28.2373,28.2098,28.2167,249700.0
2010-03-19 13:10:00,41.06,41.1,41.05,41.1,359900.0,28.2098,28.2373,28.2029,28.2373,359900.0
2010-03-19 13:20:00,41.09,41.1,41.08,41.09,251800.0,28.2304,28.2373,28.2236,28.2304,251800.0
2010-03-19 13:30:00,41.09,41.09,41.05,41.05,138000.0,28.2304,28.2304,28.2029,28.2029,138000.0
2010-03-19 13:40:00,41.06,41.07,41.02,41.05,273000.0,28.2098,28.2167,28.1823,28.2029,273000.0
2010-03-19 13:50:00,41.05,41.08,41.03,41.08,194000.0,28.2029,28.2236,28.1892,28.2236,194000.0
2010-03-19 14:00:00,41.08,41.1,41.06,41.1,82200.0,28.2236,28.2373,28.2098,28.2373,82200.0
2010-03-19 14:10:00,41.09,41.1,41.07,41.08,322600.0,28.2304,28.2373,28.2167,28.2236,322600.0
2010-03-19 14:20:00,41.08,41.15,41.08,41.15,435800.0,28.2236,28.2717,28.2236,28.2717,435800.0
2010-03-19 14:30:00,41.15,41.16,41.1,41.1,172100.0,28.2717,28.2785,28.2373,28.2373,172100.0
2010-03-19 14:40:00,41.11,41.14,41.08,41.13,159300.0,28.2442,28.2648,28.2236,28.2579,159300.0
2010-03-19 14:50:00,41.13,41.14,41.08,41.09,154100.0,28.2579,28.2648,28.2236,28.2304,154100.0
2010-03-19 15:00:00,41.09,41.12,41.06,41.1,293300.0,28.2304,28.251,28.2098,28.2373,293300.0
2010-03-19 15:10:00,41.1,41.1,41.07,41.09,193100.0,28.2373,28.2373,28.2167,28.2304,193100.0
2010-03-19 15:20:00,41.1,41.1,41.05,41.05,244300.0,28.2373,28.2373,28.2029,28.2029,244300.0
2010-03-19 15:30:00,41.05,41.05,40.95,40.97,1018300.0,28.2029,28.2029,28.1342,28.148,1018300.0
2010-03-19 15:40:00,40.97,41.12,40.94,41.11,1464400.0,28.148,28.251,28.1274,28.2442,1464400.0
2010-03-19 15:50:00,41.1,41.12,41.0,41.07,2822200.0,28.2373,28.251,28.1686,28.2167,2822200.0
2010-03-22 09:30:00,40.61,40.68,40.56,40.66,731900.0,27.9006,27.9487,27.8663,27.935,731900.0
2010-03-22 09:40:00,40.66,40.87,40.63,40.78,804100.0,27.935,28.0793,27.9144,28.0174,804100.0
2010-03-22 09:50:00,40.78,40.9,40.75,40.84,601000.0,28.0174,28.0999,27.9968,28.0587,601000.0
2010-03-22 10:00:00,40.84,40.91,40.82,40.86,507600.0,28.0587,28.1068,28.0449,28.0724,507600.0
2010-03-22 10:10:00,40.86,40.88,40.81,40.83,283900.0,28.0724,28.0862,28.0381,28.0518,283900.0
2010-03-22 10:20:00,40.84,41.03,40.84,41.0,395700.0,28.0587,28.1892,28.0587,28.1686,395700.0
2010-03-22 10:30:00,41.0,41.05,40.96,40.98,325600.0,28.1686,28.2029,28.1411,28.1549,325600.0
2010-03-22 10:40:00,40.98,41.05,40.98,41.03,239500.0,28.1549,28.2029,28.1549,28.1892,239500.0
2010-03-22 10:50:00,41.04,41.07,41.0,41.01,239300.0,28.1961,28.2167,28.1686,28.1755,239300.0
2010-03-22 11:00:00,41.01,41.1,41.0,41.08,398400.0,28.1755,28.2373,28.1686,28.2236,398400.0
2010-03-22 11:10:00,41.09,41.11,41.01,41.02,289700.0,28.2304,28.2442,28.1755,28.1823,289700.0
2010-03-22 11:20:00,41.02,41.04,41.0,41.0,251100.0,28.1823,28.1961,28.1686,28.1686,251100.0
2010-03-22 11:30:00,41.0,41.01,40.94,40.95,375100.0,28.1686,28.1755,28.1274,28.1342,375100.0
2010-03-22 11:40:00,40.97,41.02,40.94,41.0,134300.0,28.148,28.1823,28.1274,28.1686,134300.0
2010-03-22 11:50:00,41.0,41.04,40.99,41.03,132300.0,28.1686,28.1961,28.1617,28.1892,132300.0
2010-03-22 12:00:00,41.03,41.04,40.98,41.02,424200.0,28.1892,28.1961,28.1549,28.1823,424200.0
2010-03-22 12:10:00,41.02,41.06,41.0,41.02,166700.0,28.1823,28.2098,28.1686,28.1823,166700.0
2010-03-22 12:20:00,41.01,41.05,41.0,41.05,179900.0,28.1755,28.2029,28.1686,28.2029,179900.0
2010-03-22 12:30:00,41.05,41.1,41.04,41.06,261300.0,28.2029,28.2373,28.1961,28.2098,261300.0
2010-03-22 12:40:00,41.06,41.07,41.03,41.05,56700.0,28.2098,28.2167,28.1892,28.2029,56700.0
2010-03-22 12:50:00,41.05,41.1,41.04,41.08,108300.0,28.2029,28.2373,28.1961,28.2236,108300.0
2010-03-22 13:00:00,41.09,41.19,41.09,41.17,156200.0,28.2304,28.2991,28.2304,28.2854,156200.0
2010-03-22 13:10:00,41.16,41.17,41.13,41.14,134300.0,28.2785,28.2854,28.2579,28.2648,134300.0
2010-03-22 13:20:00,41.14,41.14,41.08,41.08,84100.0,28.2648,28.2648,28.2236,28.2236,84100.0
2010-03-22 13:30:00,41.08,41.11,41.07,41.08,85700.0,28.2236,28.2442,28.2167,28.2236,85700.0
2010-03-22 13:40:00,41.08,41.09,41.06,41.08,100100.0,28.2236,28.2304,28.2098,28.2236,100100.0
2010-03-22 13:50:00,41.08,41.1,41.04,41.04,144200.0,28.2236,28.2373,28.1961,28.1961,144200.0
2010-03-22 14:00:00,41.04,41.05,41.01,41.02,138700.0,28.1961,28.2029,28.1755,28.1823,138700.0
2010-03-22 14:10:00,41.02,41.08,41.0,41.03,202800.0,28.1823,28.2236,28.1686,28.1892,202800.0
2010-03-22 14:20:00,41.04,41.06,41.02,41.05,145100.0,28.1961,28.2098,28.1823,28.2029,145100.0
2010-03-22 14:30:00,41.06,41.14,41.05,41.11,118900.0,28.2098,28.2648,28.2029,28.2442,118900.0
2010-03-22 14:40:00,41.11,41.19,41.1,41.15,218700.0,28.2442,28.2991,28.2373,28.2717,218700.0
2010-03-22 14:50:00,41.15,41.19,41.12,41.14,304500.0,28.2717,28.2991,28.251,28.2648,304500.0
2010-03-22 15:00:00,41.13,41.16,41.09,41.09,130600.0,28.2579,28.2785,28.2304,28.2304,130600.0
2010-03-22 15:10:00,41.1,41.16,41.1,41.14,125600.0,28.2373,28.2785,28.2373,28.2648,125600.0
2010-03-22 15:20:00,41.14,41.19,41.14,41.15,136100.0,28.2648,28.2991,28.2648,28.2717,136100.0
2010-03-22 15:30:00,41.14,41.16,41.08,41.11,337800.0,28.2648,28.2785,28.2236,28.2442,337800.0
2010-03-22 15:40:00,41.11,41.19,41.1,41.18,582700.0,28.2442,28.2991,28.2373,28.2923,582700.0
2010-03-22 15:50:00,41.18,41.19,41.06,41.1,2322300.0,28.2923,28.2991,28.2098,28.2373,2322300.0
2010-03-23 09:30:00,41.05,41.06,40.93,40.97,479100.0,28.2029,28.2098,28.1205,28.148,479100.0
2010-03-23 09:40:00,40.96,41.04,40.88,40.93,648500.0,28.1411,28.1961,28.0862,28.1205,648500.0
2010-03-23 09:50:00,40.92,41.0,40.91,40.99,346300.0,28.1136,28.1686,28.1068,28.1617,346300.0
2010-03-23 10:00:00,40.98,41.07,40.9,41.05,371800.0,28.1549,28.2167,28.0999,28.2029,371800.0
2010-03-23 10:10:00,41.05,41.07,40.98,41.05,428500.0,28.2029,28.2167,28.1549,28.2029,428500.0
2010-03-23 10:20:00,41.05,41.09,41.01,41.01,446200.0,28.2029,28.2304,28.1755,28.1755,446200.0
2010-03-23 10:30:00,41.01,41.04,40.96,40.98,233000.0,28.1755,28.1961,28.1411,28.1549,233000.0
2010-03-23 10:40:00,40.99,41.06,40.98,41.03,196700.0,28.1617,28.2098,28.1549,28.1892,196700.0
2010-03-23 10:50:00,41.03,41.07,40.92,40.95,343200.0,28.1892,28.2167,28.1136,28.1342,343200.0
2010-03-23 11:00:00,40.94,40.94,40.87,40.92,662000.0,28.1274,28.1274,28.0793,28.1136,662000.0
2010-03-23 11:10:00,40.92,40.97,40.9,40.95,406000.0,28.1136,28.148,28.0999,28.1342,406000.0
2010-03-23 11:20:00,40.96,40.98,40.88,40.93,356300.0,28.1411,28.1549,28.0862,28.1205,356300.0
2010-03-23 11:30:00,40.94,40.95,40.91,40.94,106700.0,28.1274,28.1342,28.1068,28.1274,106700.0
2010-03-23 11:40:00,40.94,40.99,40.88,40.98,403800.0,28.1274,28.1617,28.0862,28.1549,403800.0
2010-03-23 11:50:00,40.99,41.05,40.98,41.03,380900.0,28.1617,28.2029,28.1549,28.1892,380900.0
2010-03-23 12:00:00,41.02,41.09,41.01,41.07,242800.0,28.1823,28.2304,28.1755,28.2167,242800.0
2010-03-23 12:10:00,41.07,41.12,41.02,41.03,440200.0,28.2167,28.251,28.1823,28.1892,440200.0
2010-03-23 12:20:00,41.04,41.04,40.99,41.01,240500.0,28.1961,28.1961,28.1617,28.1755,240500.0
2010-03-23 12:30:00,41.01,41.02,40.92,40.94,271900.0,28.1755,28.1823,28.1136,28.1274,271900.0
2010-03-23 12:40:00,40.95,40.96,40.91,40.93,153800.0,28.1342,28.1411,28.1068,28.1205,153800.0
2010-03-23 12:50:00,40.94,40.96,40.93,40.96,164300.0,28.1274,28.1411,28.1205,28.1411,164300.0
2010-03-23 13:00:00,40.96,41.0,40.95,40.98,83100.0,28.1411,28.1686,28.1342,28.1549,83100.0
2010-03-23 13:10:00,40.98,40.99,40.95,40.98,54200.0,28.1549,28.1617,28.1342,28.1549,54200.0
2010-03-23 13:20:00,40.98,41.01,40.97,41.0,70300.0,28.1549,28.1755,28.148,28.1686,70300.0
2010-03-23 13:30:00,41.01,41.01,40.99,41.01,48500.0,28.1755,28.1755,28.1617,28.1755,48500.0
2010-03-23 13:40:00,41.01,41.01,40.94,40.95,115200.0,28.1755,28.1755,28.1274,28.1342,115200.0
2010-03-23 13:50:00,40.96,40.99,40.93,40.93,111900.0,28.1411,28.1617,28.1205,28.1205,111900.0
2010-03-23 14:00:00,40.93,40.97,40.93,40.97,130400.0,28.1205,28.148,28.1205,28.148,130400.0
2010-03-23 14:10:00,40.97,40.99,40.96,40.99,109000.0,28.148,28.1617,28.1411,28.1617,109000.0
2010-03-23 14:20:00,40.99,41.05,40.98,41.04,165600.0,28.1617,28.2029,28.1549,28.1961,165600.0
2010-03-23 14:30:00,41.04,41.04,40.99,41.01,221000.0,28.1961,28.1961,28.1617,28.1755,221000.0
2010-03-23 14:40:00,41.02,41.07,41.01,41.06,244700.0,28.1823,28.2167,28.1755,28.2098,244700.0
2010-03-23 14:50:00,41.06,41.08,41.05,41.08,141200.0,28.2098,28.2236,28.2029,28.2236,141200.0
2010-03-23 15:00:00,41.08,41.13,41.05,41.12,318900.0,28.2236,28.2579,28.2029,28.251,318900.0
2010-03-23 15:10:00,41.11,41.21,41.09,41.2,462000.0,28.2442,28.3129,28.2304,28.306,462000.0
2010-03-23 15:20:00,41.19,41.26,41.18,41.25,408200.0,28.2991,28.3472,28.2923,28.3404,408200.0
2010-03-23 15:30:00,41.25,41.31,41.21,41.28,354900.0,28.3404,28.3816,28.3129,28.361,354900.0
2010-03-23 15:40:00,41.28,41.3,41.25,41.29,431600.0,28.361,28.3747,28.3404,28.3678,431600.0
2010-03-23 15:50:00,41.29,41.34,41.21,41.22,1748100.0,28.3678,28.4022,28.3129,28.3197,1748100.0
2010-03-24 09:30:00,40.84,40.93,40.76,40.81,615400.0,28.0587,28.1205,28.0037,28.0381,615400.0
2010-03-24 09:40:00,40.81,40.84,40.77,40.83,520700.0,28.0381,28.0587,28.0106,28.0518,520700.0
2010-03-24 09:50:00,40.82,40.85,40.73,40.75,576300.0,28.0449,28.0655,27.9831,27.9968,576300.0
2010-03-24 10:00:00,40.75,40.84,40.67,40.84,600700.0,27.9968,28.0587,27.9419,28.0587,600700.0
2010-03-24 10:10:00,40.84,40.92,40.84,40.89,549300.0,28.0587,28.1136,28.0587,28.093,549300.0
2010-03-24 10:20:00,40.89,40.93,40.82,40.83,291000.0,28.093,28.1205,28.0449,28.0518,291000.0
2010-03-24 10:30:00,40.84,40.88,40.77,40.83,806700.0,28.0587,28.0862,28.0106,28.0518,806700.0
2010-03-24 10:40:00,40.83,40.85,40.79,40.85,368300.0,28.0518,28.0655,28.0243,28.0655,368300.0
2010-03-24 10:50:00,40.85,40.87,40.83,40.84,254400.0,28.0655,28.0793,28.0518,28.0587,254400.0
2010-03-24 11:00:00,40.83,40.86,40.74,40.75,398500.0,28.0518,28.0724,27.99,27.9968,398500.0
2010-03-24 11:10:00,40.75,40.76,40.61,40.66,640700.0,27.9968,28.0037,27.9006,27.935,640700.0
2010-03-24 11:20:00,40.66,40.7,40.61,40.67,479100.0,27.935,27.9625,27.9006,27.9419,479100.0
2010-03-24 11:30:00,40.66,40.68,40.64,40.65,428200.0,27.935,27.9487,27.9213,27.9281,428200.0
2010-03-24 11:40:00,40.65,40.69,40.64,40.67,384600.0,27.9281,27.9556,27.9213,27.9419,384600.0
2010-03-24 11:50:00,40.68,40.76,40.67,40.75,462500.0,27.9487,28.0037,27.9419,27.9968,462500.0
2010-03-24 12:00:00,40.75,40.79,40.73,40.75,470100.0,27.9968,28.0243,27.9831,27.9968,470100.0
2010-03-24 12:10:00,40.75,40.75,40.69,40.69,707000.0,27.9968,27.9968,27.9556,27.9556,707000.0
2010-03-24 12:20:00,40.69,40.71,40.68,40.71,262200.0,27.9556,27.9694,27.9487,27.9694,262200.0
2010-03-24 12:30:00,40.7,40.75,40.7,40.72,336300.0,27.9625,27.9968,27.9625,27.9762,336300.0
2010-03-24 12:40:00,40.71,40.79,40.7,40.78,416200.0,27.9694,28.0243,27.9625,28.0174,416200.0
2010-03-24 12:50:00,40.78,40.78,40.74,40.74,244500.0,28.0174,28.0174,27.99,27.99,244500.0
2010-03-24 13:00:00,40.74,40.74,40.65,40.69,443400.0,27.99,27.99,27.9281,27.9556,443400.0
2010-03-24 13:10:00,40.68,40.7,40.59,40.61,469700.0,27.9487,27.9625,27.8869,27.9006,469700.0
2010-03-24 13:20:00,40.61,40.65,40.58,40.65,369700.0,27.9006,27.9281,27.88,27.9281,369700.0
2010-03-24 13:30:00,40.65,40.69,40.63,40.67,255000.0,27.9281,27.9556,27.9144,27.9419,255000.0
2010-03-24 13:40:00,40.67,40.68,40.54,40.55,274100.0,27.9419,27.9487,27.8526,27.8594,274100.0
2010-03-24 13:50:00,40.54,40.61,40.53,40.6,272000.0,27.8526,27.9006,27.8457,27.8938,272000.0
2010-03-24 14:00:00,40.6,40.63,40.58,40.6,266800.0,27.8938,27.9144,27.88,27.8938,266800.0
2010-03-24 14:10:00,40.61,40.7,40.61,40.69,578600.0,27.9006,27.9625,27.9006,27.9556,578600.0
2010-03-24 14:20:00,40.68,40.72,40.65,40.66,216100.0,27.9487,27.9762,27.9281,27.935,216100.0
2010-03-24 14:30:00,40.66,40.68,40.61,40.62,337200.0,27.935,27.9487,27.9006,27.9075,337200.0
2010-03-24 14:40:00,40.62,40.65,40.6,40.62,160900.0,27.9075,27.9281,27.8938,27.9075,160900.0
2010-03-24 14:50:00,40.62,40.64,40.58,40.6,289300.0,27.9075,27.9213,27.88,27.8938,289300.0
2010-03-24 15:00:00,40.59,40.66,40.57,40.63,440400.0,27.8869,27.935,27.8732,27.9144,440400.0
2010-03-24 15:10:00,40.63,40.65,40.56,40.63,691800.0,27.9144,27.9281,27.8663,27.9144,691800.0
2010-03-24 15:20:00,40.63,40.68,40.61,40.65,251500.0,27.9144,27.9487,27.9006,27.9281,251500.0
2010-03-24 15:30:00,40.65,40.76,40.64,40.73,599700.0,27.9281,28.0037,27.9213,27.9831,599700.0
2010-03-24 15:40:00,40.73,40.73,40.68,40.71,483700.0,27.9831,27.9831,27.9487,27.9694,483700.0
2010-03-24 15:50:00,40.71,40.77,40.69,40.75,3402000.0,27.9694,28.0106,27.9556,27.9968,3402000.0
2010-03-25 09:30:00,40.59,40.64,40.52,40.52,658200.0,27.8869,27.9213,27.8388,27.8388,658200.0
2010-03-25 09:40:00,40.52,40.56,40.47,40.47,905300.0,27.8388,27.8663,27.8045,27.8045,905300.0
2010-03-25 09:50:00,40.47,40.54,40.44,40.49,1197400.0,27.8045,27.8526,27.7839,27.8182,1197400.0
2010-03-25 10:00:00,40.49,40.54,40.37,40.4,635900.0,27.8182,27.8526,27.7358,27.7564,635900.0
2010-03-25 10:10:00,40.41,40.51,40.4,40.51,440400.0,27.7632,27.8319,27.7564,27.8319,440400.0
2010-03-25 10:20:00,40.51,40.55,40.45,40.45,508400.0,27.8319,27.8594,27.7907,27.7907,508400.0
2010-03-25 10:30:00,40.46,40.49,40.43,40.47,272500.0,27.7976,27.8182,27.777,27.8045,272500.0
2010-03-25 10:40:00,40.48,40.51,40.43,40.48,454700.0,27.8113,27.8319,27.777,27.8113,454700.0
2010-03-25 10:50:00,40.48,40.49,40.43,40.44,236000.0,27.8113,27.8182,27.777,27.7839,236000.0
2010-03-25 11:00:00,40.44,40.5,40.44,40.48,247600.0,27.7839,27.8251,27.7839,27.8113,247600.0
2010-03-25 11:10:00,40.48,40.61,40.48,40.57,567300.0,27.8113,27.9006,27.8113,27.8732,567300.0
2010-03-25 11:20:00,40.58,40.61,40.54,40.56,1256800.0,27.88,27.9006,27.8526,27.8663,1256800.0
2010-03-25 11:30:00,40.57,40.61,40.55,40.56,736000.0,27.8732,27.9006,27.8594,27.8663,736000.0
2010-03-25 11:40:00,40.56,40.59,40.54,40.54,467800.0,27.8663,27.8869,27.8526,27.8526,467800.0
2010-03-25 11:50:00,40.53,40.54,40.51,40.54,508800.0,27.8457,27.8526,27.8319,27.8526,508800.0
2010-03-25 12:00:00,40.54,40.56,40.49,40.53,1046000.0,27.8526,27.8663,27.8182,27.8457,1046000.0
2010-03-25 12:10:00,40.53,40.54,40.47,40.51,447700.0,27.8457,27.8526,27.8045,27.8319,447700.0
2010-03-25 12:20:00,40.51,40.53,40.5,40.51,389200.0,27.8319,27.8457,27.8251,27.8319,389200.0
2010-03-25 12:30:00,40.51,40.56,40.51,40.56,231700.0,27.8319,27.8663,27.8319,27.8663,231700.0
2010-03-25 12:40:00,40.56,40.62,40.56,40.6,319200.0,27.8663,27.9075,27.8663,27.8938,319200.0
2010-03-25 12:50:00,40.59,40.61,40.58,40.59,174200.0,27.8869,27.9006,27.88,27.8869,174200.0
2010-03-25 13:00:00,40.59,40.63,40.55,40.63,378200.0,27.8869,27.9144,27.8594,27.9144,378200.0
2010-03-25 13:10:00,40.62,40.66,40.61,40.65,606200.0,27.9075,27.935,27.9006,27.9281,606200.0
2010-03-25 13:20:00,40.66,40.69,40.63,40.66,456900.0,27.935,27.9556,27.9144,27.935,456900.0
2010-03-25 13:30:00,40.65,40.65,40.55,40.55,812600.0,27.9281,27.9281,27.8594,27.8594,812600.0
2010-03-25 13:40:00,40.56,40.56,40.46,40.48,543600.0,27.8663,27.8663,27.7976,27.8113,543600.0
2010-03-25 13:50:00,40.49,40.52,40.41,40.49,488800.0,27.8182,27.8388,27.7632,27.8182,488800.0
2010-03-25 14:00:00,40.49,40.54,40.45,40.5,330200.0,27.8182,27.8526,27.7907,27.8251,330200.0
2010-03-25 14:10:00,40.5,40.51,40.46,40.51,449000.0,27.8251,27.8319,27.7976,27.8319,449000.0
2010-03-25 14:20:00,40.51,40.52,40.33,40.36,487200.0,27.8319,27.8388,27.7083,27.7289,487200.0
2010-03-25 14:30:00,40.35,40.39,40.32,40.37,449300.0,27.722,27.7495,27.7014,27.7358,449300.0
2010-03-25 14:40:00,40.36,40.37,40.27,40.27,378600.0,27.7289,27.7358,27.6671,27.6671,378600.0
2010-03-25 14:50:00,40.28,40.35,40.24,40.31,595300.0,27.6739,27.722,27.6464,27.6945,595300.0
2010-03-25 15:00:00,40.31,40.43,40.31,40.42,672100.0,27.6945,27.777,27.6945,27.7701,672100.0
2010-03-25 15:10:00,40.42,40.46,40.38,40.4,883200.0,27.7701,27.7976,27.7426,27.7564,883200.0
2010-03-25 15:20:00,40.4,40.41,40.31,40.31,178900.0,27.7564,27.7632,27.6945,27.6945,178900.0
2010-03-25 15:30:00,40.32,40.33,40.11,40.11,1680400.0,27.7014,27.7083,27.5571,27.5571,1680400.0
2010-03-25 15:40:00,40.12,40.14,40.03,40.07,3316300.0,27.564,27.5777,27.5022,27.5296,3316300.0
2010-03-25 15:50:00,40.07,40.13,39.91,40.04,4281100.0,27.5296,27.5709,27.4197,27.509,4281100.0
2010-03-26 09:30:00,40.81,40.83,40.71,40.73,1380500.0,28.0381,28.0518,27.9694,27.9831,1380500.0
2010-03-26 09:40:00,40.73,40.77,40.63,40.77,764800.0,27.9831,28.0106,27.9144,28.0106,764800.0
2010-03-26 09:50:00,40.76,40.86,40.73,40.81,994000.0,28.0037,28.0724,27.9831,28.0381,994000.0
2010-03-26 10:00:00,40.82,40.97,40.82,40.92,675400.0,28.0449,28.148,28.0449,28.1136,675400.0
2010-03-26 10:10:00,40.92,40.98,40.91,40.95,1611600.0,28.1136,28.1549,28.1068,28.1342,1611600.0
2010-03-26 10:20:00,40.95,41.06,40.93,41.06,1162400.0,28.1342,28.2098,28.1205,28.2098,1162400.0
2010-03-26 10:30:00,41.06,41.13,41.04,41.07,777000.0,28.2098,28.2579,28.1961,28.2167,777000.0
2010-03-26 10:40:00,41.06,41.07,40.95,40.97,668100.0,28.2098,28.2167,28.1342,28.148,668100.0
2010-03-26 10:50:00,40.97,41.01,40.84,40.86,881700.0,28.148,28.1755,28.0587,28.0724,881700.0
2010-03-26 11:00:00,40.85,40.93,40.85,40.91,748500.0,28.0655,28.1205,28.0655,28.1068,748500.0
2010-03-26 11:10:00,40.91,40.95,40.87,40.91,630400.0,28.1068,28.1342,28.0793,28.1068,630400.0
2010-03-26 11:20:00,40.92,40.95,40.88,40.91,336200.0,28.1136,28.1342,28.0862,28.1068,336200.0
2010-03-26 11:30:00,40.92,40.92,40.89,40.89,655100.0,28.1136,28.1136,28.093,28.093,655100.0
2010-03-26 11:40:00,40.89,40.89,40.82,40.85,328000.0,28.093,28.093,28.0449,28.0655,328000.0
2010-03-26 11:50:00,40.84,40.85,40.8,40.82,207200.0,28.0587,28.0655,28.0312,28.0449,207200.0
2010-03-26 12:00:00,40.81,40.87,40.81,40.86,192800.0,28.0381,28.0793,28.0381,28.0724,192800.0
2010-03-26 12:10:00,40.86,40.86,40.81,40.83,144800.0,28.0724,28.0724,28.0381,28.0518,144800.0
2010-03-26 12:20:00,40.83,40.83,40.63,40.67,537100.0,28.0518,28.0518,27.9144,27.9419,537100.0
2010-03-26 12:30:00,40.67,40.7,40.62,40.68,465700.0,27.9419,27.9625,27.9075,27.9487,465700.0
2010-03-26 12:40:00,40.67,40.71,40.62,40.63,208200.0,27.9419,27.9694,27.9075,27.9144,208200.0
2010-03-26 12:50:00,40.63,40.69,40.56,40.6,399700.0,27.9144,27.9556,27.8663,27.8938,399700.0
2010-03-26 13:00:00,40.59,40.61,40.44,40.47,597700.0,27.8869,27.9006,27.7839,27.8045,597700.0
2010-03-26 13:10:00,40.48,40.57,40.46,40.57,603100.0,27.8113,27.8732,27.7976,27.8732,603100.0
2010-03-26 13:20:00,40.57,40.63,40.55,40.6,259800.0,27.8732,27.9144,27.8594,27.8938,259800.0
2010-03-26 13:30:00,40.59,40.63,40.56,40.62,95900.0,27.8869,27.9144,27.8663,27.9075,95900.0
2010-03-26 13:40:00,40.62,40.67,40.57,40.59,306000.0,27.9075,27.9419,27.8732,27.8869,306000.0
2010-03-26 13:50:00,40.59,40.62,40.57,40.61,238000.0,27.8869,27.9075,27.8732,27.9006,238000.0
2010-03-26 14:00:00,40.6,40.7,40.55,40.64,476600.0,27.8938,27.9625,27.8594,27.9213,476600.0
2010-03-26 14:10:00,40.63,40.68,40.6,40.65,362300.0,27.9144,27.9487,27.8938,27.9281,362300.0
2010-03-26 14:20:00,40.65,40.73,40.64,40.73,643000.0,27.9281,27.9831,27.9213,27.9831,643000.0
2010-03-26 14:30:00,40.73,40.82,40.72,40.81,512100.0,27.9831,28.0449,27.9762,28.0381,512100.0
2010-03-26 14:40:00,40.81,40.83,40.74,40.77,211500.0,28.0381,28.0518,27.99,28.0106,211500.0
2010-03-26 14:50:00,40.76,40.81,40.74,40.76,218600.0,28.0037,28.0381,27.99,28.0037,218600.0
2010-03-26 15:00:00,40.76,40.78,40.7,40.71,127500.0,28.0037,28.0174,27.9625,27.9694,127500.0
2010-03-26 15:10:00,40.71,40.76,40.68,40.76,207700.0,27.9694,28.0037,27.9487,28.0037,207700.0
2010-03-26 15:20:00,40.75,40.76,40.69,40.75,197200.0,27.9968,28.0037,27.9556,27.9968,197200.0
2010-03-26 15:30:00,40.74,40.82,40.74,40.81,369300.0,27.99,28.0449,27.99,28.0381,369300.0
2010-03-26 15:40:00,40.82,40.82,40.72,40.79,1158600.0,28.0449,28.0449,27.9762,28.0243,1158600.0
2010-03-26 15:50:00,40.79,40.85,40.77,40.82,2909500.0,28.0243,28.0655,28.0106,28.0449,2909500.0
2010-03-29 09:30:00,41.15,41.37,41.14,41.34,910300.0,28.2717,28.4228,28.2648,28.4022,910300.0
2010-03-29 09:40:00,41.35,41.4,41.28,41.33,511900.0,28.4091,28.4434,28.361,28.3953,511900.0
2010-03-29 09:50:00,41.34,41.4,41.31,41.32,2184300.0,28.4022,28.4434,28.3816,28.3884,2184300.0
2010-03-29 10:00:00,41.32,41.45,41.3,41.41,3355200.0,28.3884,28.4778,28.3747,28.4503,3355200.0
2010-03-29 10:10:00,41.42,41.48,41.4,41.43,926100.0,28.4572,28.4984,28.4434,28.464,926100.0
2010-03-29 10:20:00,41.43,41.43,41.35,41.38,414200.0,28.464,28.464,28.4091,28.4297,414200.0
2010-03-29 10:30:00,41.37,41.4,41.28,41.38,847400.0,28.4228,28.4434,28.361,28.4297,847400.0
2010-03-29 10:40:00,41.38,41.47,41.38,41.46,1563700.0,28.4297,28.4915,28.4297,28.4846,1563700.0
2010-03-29 10:50:00,41.47,41.51,41.46,41.5,665500.0,28.4915,28.519,28.4846,28.5121,665500.0
2010-03-29 11:00:00,41.5,41.58,41.5,41.58,1266500.0,28.5121,28.5671,28.5121,28.5671,1266500.0
2010-03-29 11:10:00,41.58,41.61,41.55,41.57,851100.0,28.5671,28.5877,28.5465,28.5602,851100.0
2010-03-29 11:20:00,41.57,41.65,41.56,41.61,758000.0,28.5602,28.6152,28.5533,28.5877,758000.0
2010-03-29 11:30:00,41.62,41.63,41.59,41.61,228100.0,28.5946,28.6014,28.5739,28.5877,228100.0
2010-03-29 11:40:00,41.61,41.64,41.58,41.6,320500.0,28.5877,28.6083,28.5671,28.5808,320500.0
2010-03-29 11:50:00,41.59,41.59,41.55,41.59,194400.0,28.5739,28.5739,28.5465,28.5739,194400.0
2010-03-29 12:00:00,41.59,41.6,41.56,41.57,214000.0,28.5739,28.5808,28.5533,28.5602,214000.0
2010-03-29 12:10:00,41.57,41.61,41.56,41.6,256700.0,28.5602,28.5877,28.5533,28.5808,256700.0
2010-03-29 12:20:00,41.6,41.6,41.56,41.59,479200.0,28.5808,28.5808,28.5533,28.5739,479200.0
2010-03-29 12:30:00,41.6,41.6,41.57,41.57,542800.0,28.5808,28.5808,28.5602,28.5602,542800.0
2010-03-29 12:40:00,41.57,41.59,41.52,41.58,993000.0,28.5602,28.5739,28.5259,28.5671,993000.0
2010-03-29 12:50:00,41.58,41.58,41.53,41.53,284500.0,28.5671,28.5671,28.5327,28.5327,284500.0
2010-03-29 13:00:00,41.53,41.58,41.52,41.56,207700.0,28.5327,28.5671,28.5259,28.5533,207700.0
2010-03-29 13:10:00,41.55,41.58,41.54,41.56,225400.0,28.5465,28.5671,28.5396,28.5533,225400.0
2010-03-29 13:20:00,41.56,41.58,41.56,41.57,130300.0,28.5533,28.5671,28.5533,28.5602,130300.0
2010-03-29 13:30:00,41.57,41.58,41.53,41.55,309600.0,28.5602,28.5671,28.5327,28.5465,309600.0
2010-03-29 13:40:00,41.56,41.58,41.54,41.57,391200.0,28.5533,28.5671,28.5396,28.5602,391200.0
2010-03-29 13:50:00,41.57,41.58,41.55,41.57,330100.0,28.5602,28.5671,28.5465,28.5602,330100.0
2010-03-29 14:00:00,41.56,41.59,41.55,41.57,360300.0,28.5533,28.5739,28.5465,28.5602,360300.0
2010-03-29 14:10:00,41.57,41.6,41.55,41.59,297100.0,28.5602,28.5808,28.5465,28.5739,297100.0
2010-03-29 14:20:00,41.58,41.59,41.55,41.57,329200.0,28.5671,28.5739,28.5465,28.5602,329200.0
2010-03-29 14:30:00,41.57,41.58,41.54,41.57,679000.0,28.5602,28.5671,28.5396,28.5602,679000.0
2010-03-29 14:40:00,41.56,41.6,41.54,41.58,798600.0,28.5533,28.5808,28.5396,28.5671,798600.0
2010-03-29 14:50:00,41.58,41.6,41.57,41.6,208000.0,28.5671,28.5808,28.5602,28.5808,208000.0
2010-03-29 15:00:00,41.6,41.6,41.56,41.57,564500.0,28.5808,28.5808,28.5533,28.5602,564500.0
2010-03-29 15:10:00,41.58,41.59,41.55,41.59,267500.0,28.5671,28.5739,28.5465,28.5739,267500.0
2010-03-29 15:20:00,41.59,41.61,41.57,41.57,381500.0,28.5739,28.5877,28.5602,28.5602,381500.0
2010-03-29 15:30:00,41.57,41.57,41.54,41.56,352500.0,28.5602,28.5602,28.5396,28.5533,352500.0
2010-03-29 15:40:00,41.56,41.6,41.56,41.59,1485900.0,28.5533,28.5808,28.5533,28.5739,1485900.0
2010-03-29 15:50:00,41.6,41.65,41.55,41.63,3473700.0,28.5808,28.6152,28.5465,28.6014,3473700.0
2010-03-30 09:30:00,42.02,42.18,42.02,42.09,1664400.0,28.8694,28.9793,28.8694,28.9175,1664400.0
2010-03-30 09:40:00,42.1,42.27,42.09,42.25,1396100.0,28.9243,29.0411,28.9175,29.0274,1396100.0
2010-03-30 09:50:00,42.25,42.35,42.24,42.3,1733300.0,29.0274,29.0961,29.0205,29.0617,1733300.0
2010-03-30 10:00:00,42.31,42.34,42.26,42.29,1921600.0,29.0686,29.0892,29.0343,29.0549,1921600.0
2010-03-30 10:10:00,42.3,42.32,42.19,42.2,611400.0,29.0617,29.0755,28.9862,28.993,611400.0
2010-03-30 10:20:00,42.2,42.25,42.16,42.23,1173300.0,28.993,29.0274,28.9656,29.0137,1173300.0
2010-03-30 10:30:00,42.23,42.31,42.22,42.3,879800.0,29.0137,29.0686,29.0068,29.0617,879800.0
2010-03-30 10:40:00,42.29,42.32,42.25,42.28,588000.0,29.0549,29.0755,29.0274,29.048,588000.0
2010-03-30 10:50:00,42.28,42.31,42.23,42.28,1102700.0,29.048,29.0686,29.0137,29.048,1102700.0
2010-03-30 11:00:00,42.29,42.29,42.04,42.1,1763500.0,29.0549,29.0549,28.8831,28.9243,1763500.0
2010-03-30 11:10:00,42.1,42.12,42.06,42.08,909900.0,28.9243,28.9381,28.8969,28.9106,909900.0
2010-03-30 11:20:00,42.08,42.1,42.0,42.09,914000.0,28.9106,28.9243,28.8556,28.9175,914000.0
2010-03-30 11:30:00,42.1,42.12,42.06,42.07,314900.0,28.9243,28.9381,28.8969,28.9037,314900.0
2010-03-30 11:40:00,42.08,42.18,42.07,42.17,232500.0,28.9106,28.9793,28.9037,28.9724,232500.0
2010-03-30 11:50:00,42.18,42.19,42.15,42.17,307100.0,28.9793,28.9862,28.9587,28.9724,307100.0
2010-03-30 12:00:00,42.18,42.2,42.14,42.18,224900.0,28.9793,28.993,28.9518,28.9793,224900.0
2010-03-30 12:10:00,42.18,42.18,42.12,42.12,240300.0,28.9793,28.9793,28.9381,28.9381,240300.0
2010-03-30 12:20:00,42.13,42.22,42.12,42.22,297400.0,28.9449,29.0068,28.9381,29.0068,297400.0
2010-03-30 12:30:00,42.21,42.23,42.18,42.19,396900.0,28.9999,29.0137,28.9793,28.9862,396900.0
2010-03-30 12:40:00,42.2,42.22,42.19,42.21,187900.0,28.993,29.0068,28.9862,28.9999,187900.0
2010-03-30 12:50:00,42.21,42.23,42.19,42.21,794300.0,28.9999,29.0137,28.9862,28.9999,794300.0
2010-03-30 13:00:00,42.22,42.22,42.17,42.2,297000.0,29.0068,29.0068,28.9724,28.993,297000.0
2010-03-30 13:10:00,42.2,42.2,42.16,42.17,64200.0,28.993,28.993,28.9656,28.9724,64200.0
2010-03-30 13:20:00,42.17,42.19,42.09,42.13,407200.0,28.9724,28.9862,28.9175,28.9449,407200.0
2010-03-30 13:30:00,42.14,42.18,42.12,42.16,232100.0,28.9518,28.9793,28.9381,28.9656,232100.0
2010-03-30 13:40:00,42.16,42.17,42.11,42.16,126600.0,28.9656,28.9724,28.9312,28.9656,126600.0
2010-03-30 13:50:00,42.16,42.2,42.16,42.18,125500.0,28.9656,28.993,28.9656,28.9793,125500.0
2010-03-30 14:00:00,42.19,42.19,42.15,42.17,195500.0,28.9862,28.9862,28.9587,28.9724,195500.0
2010-03-30 14:10:00,42.17,42.22,42.17,42.2,373300.0,28.9724,29.0068,28.9724,28.993,373300.0
2010-03-30 14:20:00,42.21,42.25,42.2,42.25,380100.0,28.9999,29.0274,28.993,29.0274,380100.0
2010-03-30 14:30:00,42.24,42.29,42.24,42.26,373600.0,29.0205,29.0549,29.0205,29.0343,373600.0
2010-03-30 14:40:00,42.27,42.3,42.26,42.3,357500.0,29.0411,29.0617,29.0343,29.0617,357500.0
2010-03-30 14:50:00,42.3,42.35,42.29,42.32,1090700.0,29.0617,29.0961,29.0549,29.0755,1090700.0
2010-03-30 15:00:00,42.33,42.34,42.29,42.3,480600.0,29.0824,29.0892,29.0549,29.0617,480600.0
2010-03-30 15:10:00,42.31,42.31,42.28,42.29,448100.0,29.0686,29.0686,29.048,29.0549,448100.0
2010-03-30 15:20:00,42.29,42.35,42.26,42.34,1131800.0,29.0549,29.0961,29.0343,29.0892,1131800.0
2010-03-30 15:30:00,42.34,42.4,42.33,42.36,1602800.0,29.0892,29.1304,29.0824,29.103,1602800.0
2010-03-30 15:40:00,42.36,42.38,42.25,42.32,1234500.0,29.103,29.1167,29.0274,29.0755,1234500.0
2010-03-30 15:50:00,42.32,42.33,42.19,42.27,6844600.0,29.0755,29.0824,28.9862,29.0411,6844600.0
2010-03-31 09:30:00,41.96,42.15,41.94,42.12,3464400.0,28.8282,28.9587,28.8144,28.9381,3464400.0
2010-03-31 09:40:00,42.12,42.15,41.93,41.94,1165700.0,28.9381,28.9587,28.8075,28.8144,1165700.0
2010-03-31 09:50:00,41.93,42.07,41.93,42.07,823400.0,28.8075,28.9037,28.8075,28.9037,823400.0
2010-03-31 10:00:00,42.07,42.15,42.0,42.08,780200.0,28.9037,28.9587,28.8556,28.9106,780200.0
2010-03-31 10:10:00,42.08,42.08,42.0,42.06,377100.0,28.9106,28.9106,28.8556,28.8969,377100.0
2010-03-31 10:20:00,42.06,42.13,42.06,42.09,422400.0,28.8969,28.9449,28.8969,28.9175,422400.0
2010-03-31 10:30:00,42.09,42.13,42.05,42.1,454100.0,28.9175,28.9449,28.89,28.9243,454100.0
2010-03-31 10:40:00,42.11,42.12,42.07,42.12,727800.0,28.9312,28.9381,28.9037,28.9381,727800.0
2010-03-31 10:50:00,42.12,42.17,42.09,42.16,1768400.0,28.9381,28.9724,28.9175,28.9656,1768400.0
2010-03-31 11:00:00,42.16,42.18,42.11,42.15,1224500.0,28.9656,28.9793,28.9312,28.9587,1224500.0
2010-03-31 11:10:00,42.15,42.19,42.13,42.14,513200.0,28.9587,28.9862,28.9449,28.9518,513200.0
2010-03-31 11:20:00,42.14,42.19,42.13,42.14,323100.0,28.9518,28.9862,28.9449,28.9518,323100.0
2010-03-31 11:30:00,42.14,42.23,42.14,42.23,248500.0,28.9518,29.0137,28.9518,29.0137,248500.0
2010-03-31 11:40:00,42.22,42.29,42.22,42.28,552700.0,29.0068,29.0549,29.0068,29.048,552700.0
2010-03-31 11:50:00,42.28,42.32,42.28,42.3,778200.0,29.048,29.0755,29.048,29.0617,778200.0
2010-03-31 12:00:00,42.31,42.31,42.27,42.28,498000.0,29.0686,29.0686,29.0411,29.048,498000.0
2010-03-31 12:10:00,42.29,42.31,42.26,42.31,608100.0,29.0549,29.0686,29.0343,29.0686,608100.0
2010-03-31 12:20:00,42.32,42.37,42.29,42.29,940800.0,29.0755,29.1098,29.0549,29.0549,940800.0
2010-03-31 12:30:00,42.29,42.33,42.27,42.32,145600.0,29.0549,29.0824,29.0411,29.0755,145600.0
2010-03-31 12:40:00,42.33,42.33,42.25,42.27,198700.0,29.0824,29.0824,29.0274,29.0411,198700.0
2010-03-31 12:50:00,42.27,42.35,42.26,42.31,808100.0,29.0411,29.0961,29.0343,29.0686,808100.0
2010-03-31 13:00:00,42.31,42.31,42.25,42.25,241600.0,29.0686,29.0686,29.0274,29.0274,241600.0
2010-03-31 13:10:00,42.25,42.31,42.25,42.3,227600.0,29.0274,29.0686,29.0274,29.0617,227600.0
2010-03-31 13:20:00,42.3,42.32,42.26,42.31,303200.0,29.0617,29.0755,29.0343,29.0686,303200.0
2010-03-31 13:30:00,42.32,42.33,42.29,42.3,321100.0,29.0755,29.0824,29.0549,29.0617,321100.0
2010-03-31 13:40:00,42.31,42.33,42.29,42.33,283300.0,29.0686,29.0824,29.0549,29.0824,283300.0
2010-03-31 13:50:00,42.32,42.33,42.3,42.32,403400.0,29.0755,29.0824,29.0617,29.0755,403400.0
2010-03-31 14:00:00,42.32,42.35,42.27,42.34,319900.0,29.0755,29.0961,29.0411,29.0892,319900.0
2010-03-31 14:10:00,42.34,42.36,42.31,42.32,375700.0,29.0892,29.103,29.0686,29.0755,375700.0
2010-03-31 14:20:00,42.31,42.35,42.31,42.34,208100.0,29.0686,29.0961,29.0686,29.0892,208100.0
2010-03-31 14:30:00,42.35,42.35,42.29,42.29,171100.0,29.0961,29.0961,29.0549,29.0549,171100.0
2010-03-31 14:40:00,42.29,42.29,42.18,42.18,669000.0,29.0549,29.0549,28.9793,28.9793,669000.0
2010-03-31 14:50:00,42.18,42.21,42.15,42.2,443700.0,28.9793,28.9999,28.9587,28.993,443700.0
2010-03-31 15:00:00,42.19,42.2,42.15,42.18,402900.0,28.9862,28.993,28.9587,28.9793,402900.0
2010-03-31 15:10:00,42.17,42.18,42.13,42.15,290400.0,28.9724,28.9793,28.9449,28.9587,290400.0
2010-03-31 15:20:00,42.14,42.17,42.08,42.16,826700.0,28.9518,28.9724,28.9106,28.9656,826700.0
2010-03-31 15:30:00,42.16,42.18,42.1,42.14,580900.0,28.9656,28.9793,28.9243,28.9518,580900.0
2010-03-31 15:40:00,42.14,42.17,42.03,42.03,1116800.0,28.9518,28.9724,28.8762,28.8762,1116800.0
2010-03-31 15:50:00,42.03,42.17,42.01,42.11,3321500.0,28.8762,28.9724,28.8625,28.9312,3321500.0
2010-04-01 09:30:00,42.91,43.25,42.9,43.18,1860500.0,29.4808,29.7144,29.474,29.6663,1860500.0
2010-04-01 09:40:00,43.18,43.24,43.11,43.12,1593600.0,29.6663,29.7076,29.6182,29.6251,1593600.0
2010-04-01 09:50:00,43.12,43.18,43.11,43.13,1143300.0,29.6251,29.6663,29.6182,29.632,1143300.0
2010-04-01 10:00:00,43.14,43.22,43.12,43.14,1389500.0,29.6389,29.6938,29.6251,29.6389,1389500.0
2010-04-01 10:10:00,43.14,43.22,43.13,43.15,690500.0,29.6389,29.6938,29.632,29.6457,690500.0
2010-04-01 10:20:00,43.15,43.15,43.05,43.1,1381100.0,29.6457,29.6457,29.577,29.6114,1381100.0
2010-04-01 10:30:00,43.11,43.19,43.07,43.19,893500.0,29.6182,29.6732,29.5908,29.6732,893500.0
2010-04-01 10:40:00,43.19,43.22,43.13,43.14,645000.0,29.6732,29.6938,29.632,29.6389,645000.0
2010-04-01 10:50:00,43.15,43.17,43.1,43.14,952600.0,29.6457,29.6595,29.6114,29.6389,952600.0
2010-04-01 11:00:00,43.14,43.2,43.11,43.19,681800.0,29.6389,29.6801,29.6182,29.6732,681800.0
2010-04-01 11:10:00,43.19,43.19,43.14,43.16,335100.0,29.6732,29.6732,29.6389,29.6526,335100.0
2010-04-01 11:20:00,43.16,43.24,43.15,43.23,534900.0,29.6526,29.7076,29.6457,29.7007,534900.0
2010-04-01 11:30:00,43.23,43.28,43.22,43.27,1094000.0,29.7007,29.735,29.6938,29.7282,1094000.0
2010-04-01 11:40:00,43.27,43.29,43.26,43.27,238600.0,29.7282,29.7419,29.7213,29.7282,238600.0
2010-04-01 11:50:00,43.26,43.31,43.25,43.27,436800.0,29.7213,29.7557,29.7144,29.7282,436800.0
2010-04-01 12:00:00,43.27,43.29,43.23,43.29,596600.0,29.7282,29.7419,29.7007,29.7419,596600.0
2010-04-01 12:10:00,43.29,43.3,43.27,43.28,380900.0,29.7419,29.7488,29.7282,29.735,380900.0
2010-04-01 12:20:00,43.28,43.31,43.25,43.27,398400.0,29.735,29.7557,29.7144,29.7282,398400.0
2010-04-01 12:30:00,43.26,43.27,43.23,43.26,361100.0,29.7213,29.7282,29.7007,29.7213,361100.0
2010-04-01 12:40:00,43.26,43.26,43.24,43.26,331800.0,29.7213,29.7213,29.7076,29.7213,331800.0
2010-04-01 12:50:00,43.27,43.28,43.24,43.25,328600.0,29.7282,29.735,29.7076,29.7144,328600.0
2010-04-01 13:00:00,43.24,43.25,43.21,43.22,241700.0,29.7076,29.7144,29.687,29.6938,241700.0
2010-04-01 13:10:00,43.22,43.22,43.2,43.21,310100.0,29.6938,29.6938,29.6801,29.687,310100.0
2010-04-01 13:20:00,43.21,43.22,43.19,43.22,296700.0,29.687,29.6938,29.6732,29.6938,296700.0
2010-04-01 13:30:00,43.21,43.27,43.21,43.26,251100.0,29.687,29.7282,29.687,29.7213,251100.0
2010-04-01 13:40:00,43.27,43.27,43.16,43.18,297300.0,29.7282,29.7282,29.6526,29.6663,297300.0
2010-04-01 13:50:00,43.18,43.18,43.1,43.1,624300.0,29.6663,29.6663,29.6114,29.6114,624300.0
2010-04-01 14:00:00,43.11,43.15,43.07,43.14,488100.0,29.6182,29.6457,29.5908,29.6389,488100.0
2010-04-01 14:10:00,43.14,43.18,43.11,43.17,344000.0,29.6389,29.6663,29.6182,29.6595,344000.0
2010-04-01 14:20:00,43.17,43.17,43.09,43.11,253300.0,29.6595,29.6595,29.6045,29.6182,253300.0
2010-04-01 14:30:00,43.11,43.12,42.99,43.0,675700.0,29.6182,29.6251,29.5358,29.5427,675700.0
2010-04-01 14:40:00,43.01,43.04,42.94,43.01,599800.0,29.5495,29.5702,29.5015,29.5495,599800.0
2010-04-01 14:50:00,43.01,43.26,43.01,43.08,386600.0,29.5495,29.7213,29.5495,29.5976,386600.0
2010-04-01 15:00:00,43.07,43.13,43.06,43.09,821100.0,29.5908,29.632,29.5839,29.6045,821100.0
2010-04-01 15:10:00,43.09,43.16,43.09,43.12,667200.0,29.6045,29.6526,29.6045,29.6251,667200.0
2010-04-01 15:20:00,43.12,43.14,43.05,43.05,924000.0,29.6251,29.6389,29.577,29.577,924000.0
2010-04-01 15:30:00,43.05,43.16,43.05,43.13,1017700.0,29.577,29.6526,29.577,29.632,1017700.0
2010-04-01 15:40:00,43.14,43.21,43.13,43.2,1389300.0,29.6389,29.687,29.632,29.6801,1389300.0
2010-04-01 15:50:00,43.21,43.29,43.17,43.26,3370200.0,29.687,29.7419,29.6595,29.7213,3370200.0
2010-04-05 09:30:00,43.49,43.5,43.4,43.47,1023900.0,29.8793,29.8862,29.8175,29.8656,1023900.0
2010-04-05 09:40:00,43.47,43.67,43.46,43.67,696500.0,29.8656,30.003,29.8587,30.003,696500.0
2010-04-05 09:50:00,43.67,43.73,43.66,43.67,1296000.0,30.003,30.0442,29.9961,30.003,1296000.0
2010-04-05 10:00:00,43.67,43.72,43.63,43.68,486700.0,30.003,30.0373,29.9755,30.0099,486700.0
2010-04-05 10:10:00,43.68,43.79,43.67,43.78,557700.0,30.0099,30.0854,30.003,30.0786,557700.0
2010-04-05 10:20:00,43.78,43.8,43.73,43.73,562600.0,30.0786,30.0923,30.0442,30.0442,562600.0
2010-04-05 10:30:00,43.73,43.8,43.71,43.77,384100.0,30.0442,30.0923,30.0305,30.0717,384100.0
2010-04-05 10:40:00,43.77,43.84,43.76,43.82,439000.0,30.0717,30.1198,30.0648,30.106,439000.0
2010-04-05 10:50:00,43.82,43.85,43.8,43.81,338300.0,30.106,30.1267,30.0923,30.0992,338300.0
2010-04-05 11:00:00,43.81,43.81,43.77,43.78,358000.0,30.0992,30.0992,30.0717,30.0786,358000.0
2010-04-05 11:10:00,43.78,43.84,43.78,43.83,376500.0,30.0786,30.1198,30.0786,30.1129,376500.0
2010-04-05 11:20:00,43.82,43.85,43.81,43.84,275800.0,30.106,30.1267,30.0992,30.1198,275800.0
2010-04-05 11:30:00,43.84,43.85,43.75,43.78,531700.0,30.1198,30.1267,30.058,30.0786,531700.0
2010-04-05 11:40:00,43.77,43.82,43.77,43.8,116700.0,30.0717,30.106,30.0717,30.0923,116700.0
2010-04-05 11:50:00,43.81,43.84,43.8,43.82,138900.0,30.0992,30.1198,30.0923,30.106,138900.0
2010-04-05 12:00:00,43.82,43.82,43.78,43.8,100800.0,30.106,30.106,30.0786,30.0923,100800.0
2010-04-05 12:10:00,43.8,43.81,43.77,43.79,125900.0,30.0923,30.0992,30.0717,30.0854,125900.0
2010-04-05 12:20:00,43.79,43.82,43.78,43.8,94000.0,30.0854,30.106,30.0786,30.0923,94000.0
2010-04-05 12:30:00,43.81,43.84,43.8,43.81,104700.0,30.0992,30.1198,30.0923,30.0992,104700.0
2010-04-05 12:40:00,43.81,43.83,43.78,43.82,281400.0,30.0992,30.1129,30.0786,30.106,281400.0
2010-04-05 12:50:00,43.82,43.83,43.8,43.8,147200.0,30.106,30.1129,30.0923,30.0923,147200.0
2010-04-05 13:00:00,43.81,43.84,43.8,43.8,343900.0,30.0992,30.1198,30.0923,30.0923,343900.0
2010-04-05 13:10:00,43.8,43.84,43.79,43.82,273800.0,30.0923,30.1198,30.0854,30.106,273800.0
2010-04-05 13:20:00,43.83,43.83,43.81,43.83,117600.0,30.1129,30.1129,30.0992,30.1129,117600.0
2010-04-05 13:30:00,43.83,43.85,43.78,43.78,143000.0,30.1129,30.1267,30.0786,30.0786,143000.0
2010-04-05 13:40:00,43.79,43.81,43.75,43.76,249300.0,30.0854,30.0992,30.058,30.0648,249300.0
2010-04-05 13:50:00,43.76,43.8,43.75,43.78,279500.0,30.0648,30.0923,30.058,30.0786,279500.0
2010-04-05 14:00:00,43.79,43.81,43.77,43.8,232900.0,30.0854,30.0992,30.0717,30.0923,232900.0
2010-04-05 14:10:00,43.79,43.81,43.77,43.8,283600.0,30.0854,30.0992,30.0717,30.0923,283600.0
2010-04-05 14:20:00,43.8,43.8,43.78,43.79,149700.0,30.0923,30.0923,30.0786,30.0854,149700.0
2010-04-05 14:30:00,43.79,43.82,43.78,43.82,415900.0,30.0854,30.106,30.0786,30.106,415900.0
2010-04-05 14:40:00,43.81,43.85,43.81,43.81,338900.0,30.0992,30.1267,30.0992,30.0992,338900.0
2010-04-05 14:50:00,43.82,43.82,43.75,43.75,282000.0,30.106,30.106,30.058,30.058,282000.0
2010-04-05 15:00:00,43.76,43.77,43.73,43.74,144900.0,30.0648,30.0717,30.0442,30.0511,144900.0
2010-04-05 15:10:00,43.73,43.77,43.72,43.76,207600.0,30.0442,30.0717,30.0373,30.0648,207600.0
2010-04-05 15:20:00,43.77,43.78,43.75,43.75,225000.0,30.0717,30.0786,30.058,30.058,225000.0
2010-04-05 15:30:00,43.74,43.75,43.71,43.72,884800.0,30.0511,30.058,30.0305,30.0373,884800.0
2010-04-05 15:40:00,43.72,43.79,43.72,43.76,839000.0,30.0373,30.0854,30.0373,30.0648,839000.0
2010-04-05 15:50:00,43.77,43.81,43.71,43.77,2062000.0,30.0717,30.0992,30.0305,30.0717,2062000.0
2010-04-06 09:30:00,43.5,43.63,43.5,43.62,680600.0,29.8862,29.9755,29.8862,29.9686,680600.0
2010-04-06 09:40:00,43.62,43.71,43.57,43.71,554300.0,29.9686,30.0305,29.9343,30.0305,554300.0
2010-04-06 09:50:00,43.71,43.71,43.65,43.68,285800.0,30.0305,30.0305,29.9892,30.0099,285800.0
2010-04-06 10:00:00,43.68,43.69,43.61,43.68,405900.0,30.0099,30.0167,29.9618,30.0099,405900.0
2010-04-06 10:10:00,43.68,43.78,43.66,43.75,610000.0,30.0099,30.0786,29.9961,30.058,610000.0
2010-04-06 10:20:00,43.74,43.76,43.72,43.74,411600.0,30.0511,30.0648,30.0373,30.0511,411600.0
2010-04-06 10:30:00,43.75,43.77,43.72,43.73,238000.0,30.058,30.0717,30.0373,30.0442,238000.0
2010-04-06 10:40:00,43.73,43.76,43.7,43.71,341800.0,30.0442,30.0648,30.0236,30.0305,341800.0
2010-04-06 10:50:00,43.71,43.73,43.7,43.73,230800.0,30.0305,30.0442,30.0236,30.0442,230800.0
2010-04-06 11:00:00,43.72,43.75,43.7,43.74,308900.0,30.0373,30.058,30.0236,30.0511,308900.0
2010-04-06 11:10:00,43.74,43.76,43.72,43.75,379600.0,30.0511,30.0648,30.0373,30.058,379600.0
2010-04-06 11:20:00,43.76,43.84,43.76,43.82,418500.0,30.0648,30.1198,30.0648,30.106,418500.0
2010-04-06 11:30:00,43.82,43.84,43.8,43.81,219500.0,30.106,30.1198,30.0923,30.0992,219500.0
2010-04-06 11:40:00,43.8,43.82,43.79,43.79,406900.0,30.0923,30.106,30.0854,30.0854,406900.0
2010-04-06 11:50:00,43.8,43.8,43.75,43.76,115600.0,30.0923,30.0923,30.058,30.0648,115600.0
2010-04-06 12:00:00,43.77,43.79,43.75,43.79,153700.0,30.0717,30.0854,30.058,30.0854,153700.0
2010-04-06 12:10:00,43.8,43.8,43.77,43.79,72000.0,30.0923,30.0923,30.0717,30.0854,72000.0
2010-04-06 12:20:00,43.79,43.8,43.75,43.76,278000.0,30.0854,30.0923,30.058,30.0648,278000.0
2010-04-06 12:30:00,43.76,43.76,43.7,43.71,260600.0,30.0648,30.0648,30.0236,30.0305,260600.0
2010-04-06 12:40:00,43.7,43.72,43.7,43.72,230700.0,30.0236,30.0373,30.0236,30.0373,230700.0
2010-04-06 12:50:00,43.71,43.76,43.7,43.75,121500.0,30.0305,30.0648,30.0236,30.058,121500.0
2010-04-06 13:00:00,43.76,43.8,43.75,43.79,160000.0,30.0648,30.0923,30.058,30.0854,160000.0
2010-04-06 13:10:00,43.79,43.82,43.79,43.79,325400.0,30.0854,30.106,30.0854,30.0854,325400.0
2010-04-06 13:20:00,43.79,43.81,43.79,43.79,43800.0,30.0854,30.0992,30.0854,30.0854,43800.0
2010-04-06 13:30:00,43.8,43.81,43.77,43.77,158700.0,30.0923,30.0992,30.0717,30.0717,158700.0
2010-04-06 13:40:00,43.77,43.79,43.74,43.74,206300.0,30.0717,30.0854,30.0511,30.0511,206300.0
2010-04-06 13:50:00,43.74,43.77,43.73,43.74,156800.0,30.0511,30.0717,30.0442,30.0511,156800.0
2010-04-06 14:00:00,43.74,43.87,43.73,43.86,683600.0,30.0511,30.1404,30.0442,30.1335,683600.0
2010-04-06 14:10:00,43.86,43.92,43.86,43.92,862800.0,30.1335,30.1747,30.1335,30.1747,862800.0
2010-04-06 14:20:00,43.92,43.94,43.87,43.88,602900.0,30.1747,30.1885,30.1404,30.1473,602900.0
2010-04-06 14:30:00,43.89,43.93,43.88,43.92,884600.0,30.1541,30.1816,30.1473,30.1747,884600.0
2010-04-06 14:40:00,43.91,43.94,43.89,43.9,288900.0,30.1679,30.1885,30.1541,30.161,288900.0
2010-04-06 14:50:00,43.89,43.9,43.88,43.89,97800.0,30.1541,30.161,30.1473,30.1541,97800.0
2010-04-06 15:00:00,43.89,43.92,43.66,43.91,599500.0,30.1541,30.1747,29.9961,30.1679,599500.0
2010-04-06 15:10:00,43.92,43.92,43.89,43.91,207800.0,30.1747,30.1747,30.1541,30.1679,207800.0
2010-04-06 15:20:00,43.91,43.92,43.79,43.79,557200.0,30.1679,30.1747,30.0854,30.0854,557200.0
2010-04-06 15:30:00,43.79,43.84,43.78,43.81,784200.0,30.0854,30.1198,30.0786,30.0992,784200.0
2010-04-06 15:40:00,43.81,43.86,43.81,43.85,964500.0,30.0992,30.1335,30.0992,30.1267,964500.0
2010-04-06 15:50:00,43.85,43.86,43.81,43.84,1753600.0,30.1267,30.1335,30.0992,30.1198,1753600.0
2010-04-07 09:30:00,43.78,43.84,43.68,43.77,1592700.0,30.0786,30.1198,30.0099,30.0717,1592700.0
2010-04-07 09:40:00,43.76,43.83,43.75,43.76,869300.0,30.0648,30.1129,30.058,30.0648,869300.0
2010-04-07 09:50:00,43.75,43.78,43.72,43.74,559300.0,30.058,30.0786,30.0373,30.0511,559300.0
2010-04-07 10:00:00,43.74,43.74,43.63,43.67,1268600.0,30.0511,30.0511,29.9755,30.003,1268600.0
2010-04-07 10:10:00,43.67,43.74,43.66,43.73,427000.0,30.003,30.0511,29.9961,30.0442,427000.0
2010-04-07 10:20:00,43.73,43.76,43.69,43.73,274200.0,30.0442,30.0648,30.0167,30.0442,274200.0
2010-04-07 10:30:00,43.73,43.74,43.7,43.7,305200.0,30.0442,30.0511,30.0236,30.0236,305200.0
2010-04-07 10:40:00,43.71,43.71,43.48,43.5,1510300.0,30.0305,30.0305,29.8725,29.8862,1510300.0
2010-04-07 10:50:00,43.49,43.54,43.49,43.53,622900.0,29.8793,29.9137,29.8793,29.9068,622900.0
2010-04-07 11:00:00,43.54,43.61,43.5,43.61,490700.0,29.9137,29.9618,29.8862,29.9618,490700.0
2010-04-07 11:10:00,43.61,43.67,43.59,43.66,893700.0,29.9618,30.003,29.948,29.9961,893700.0
2010-04-07 11:20:00,43.66,43.66,43.61,43.65,401200.0,29.9961,29.9961,29.9618,29.9892,401200.0
2010-04-07 11:30:00,43.65,43.66,43.58,43.59,298300.0,29.9892,29.9961,29.9412,29.948,298300.0
2010-04-07 11:40:00,43.59,43.63,43.58,43.63,335600.0,29.948,29.9755,29.9412,29.9755,335600.0
2010-04-07 11:50:00,43.64,43.67,43.63,43.67,253500.0,29.9824,30.003,29.9755,30.003,253500.0
2010-04-07 12:00:00,43.67,43.69,43.65,43.67,112900.0,30.003,30.0167,29.9892,30.003,112900.0
2010-04-07 12:10:00,43.67,43.68,43.62,43.62,128000.0,30.003,30.0099,29.9686,29.9686,128000.0
2010-04-07 12:20:00,43.62,43.64,43.61,43.61,136200.0,29.9686,29.9824,29.9618,29.9618,136200.0
2010-04-07 12:30:00,43.62,43.62,43.59,43.61,161800.0,29.9686,29.9686,29.948,29.9618,161800.0
2010-04-07 12:40:00,43.61,43.64,43.61,43.62,188700.0,29.9618,29.9824,29.9618,29.9686,188700.0
2010-04-07 12:50:00,43.61,43.63,43.61,43.63,132200.0,29.9618,29.9755,29.9618,29.9755,132200.0
2010-04-07 13:00:00,43.62,43.7,43.62,43.69,474500.0,29.9686,30.0236,29.9686,30.0167,474500.0
2010-04-07 13:10:00,43.69,43.72,43.69,43.72,290800.0,30.0167,30.0373,30.0167,30.0373,290800.0
2010-04-07 13:20:00,43.72,43.76,43.71,43.74,235900.0,30.0373,30.0648,30.0305,30.0511,235900.0
2010-04-07 13:30:00,43.75,43.75,43.7,43.7,235200.0,30.058,30.058,30.0236,30.0236,235200.0
2010-04-07 13:40:00,43.7,43.72,43.65,43.67,254100.0,30.0236,30.0373,29.9892,30.003,254100.0
2010-04-07 13:50:00,43.68,43.72,43.67,43.72,178700.0,30.0099,30.0373,30.003,30.0373,178700.0
2010-04-07 14:00:00,43.71,43.72,43.66,43.67,289100.0,30.0305,30.0373,29.9961,30.003,289100.0
2010-04-07 14:10:00,43.68,43.68,43.6,43.61,292800.0,30.0099,30.0099,29.9549,29.9618,292800.0
2010-04-07 14:20:00,43.61,43.62,43.53,43.54,346800.0,29.9618,29.9686,29.9068,29.9137,346800.0
2010-04-07 14:30:00,43.54,43.56,43.5,43.55,480600.0,29.9137,29.9274,29.8862,29.9205,480600.0
2010-04-07 14:40:00,43.54,43.58,43.5,43.54,364700.0,29.9137,29.9412,29.8862,29.9137,364700.0
2010-04-07 14:50:00,43.54,43.57,43.47,43.5,607200.0,29.9137,29.9343,29.8656,29.8862,607200.0
2010-04-07 15:00:00,43.49,43.49,43.29,43.3,1359700.0,29.8793,29.8793,29.7419,29.7488,1359700.0
2010-04-07 15:10:00,43.3,43.35,43.23,43.35,1583300.0,29.7488,29.7831,29.7007,29.7831,1583300.0
2010-04-07 15:20:00,43.35,43.4,43.23,43.35,744700.0,29.7831,29.8175,29.7007,29.7831,744700.0
2010-04-07 15:30:00,43.35,43.43,43.31,43.4,686200.0,29.7831,29.8381,29.7557,29.8175,686200.0
2010-04-07 15:40:00,43.4,43.47,43.39,43.47,774100.0,29.8175,29.8656,29.8106,29.8656,774100.0
2010-04-07 15:50:00,43.47,43.62,43.46,43.58,3318700.0,29.8656,29.9686,29.8587,29.9412,3318700.0
2010-04-08 09:30:00,43.42,43.44,43.25,43.26,998900.0,29.8312,29.845,29.7144,29.7213,998900.0
2010-04-08 09:40:00,43.26,43.27,43.17,43.22,1142400.0,29.7213,29.7282,29.6595,29.6938,1142400.0
2010-04-08 09:50:00,43.21,43.27,43.15,43.18,852300.0,29.687,29.7282,29.6457,29.6663,852300.0
2010-04-08 10:00:00,43.18,43.25,43.16,43.21,800000.0,29.6663,29.7144,29.6526,29.687,800000.0
2010-04-08 10:10:00,43.2,43.32,43.19,43.31,629600.0,29.6801,29.7625,29.6732,29.7557,629600.0
2010-04-08 10:20:00,43.32,43.38,43.29,43.37,555800.0,29.7625,29.8037,29.7419,29.7969,555800.0
2010-04-08 10:30:00,43.37,43.41,43.36,43.36,378900.0,29.7969,29.8244,29.79,29.79,378900.0
2010-04-08 10:40:00,43.37,43.4,43.35,43.4,463800.0,29.7969,29.8175,29.7831,29.8175,463800.0
2010-04-08 10:50:00,43.4,43.42,43.38,43.41,323100.0,29.8175,29.8312,29.8037,29.8244,323100.0
2010-04-08 11:00:00,43.41,43.49,43.4,43.46,319700.0,29.8244,29.8793,29.8175,29.8587,319700.0
2010-04-08 11:10:00,43.47,43.47,43.42,43.43,151200.0,29.8656,29.8656,29.8312,29.8381,151200.0
2010-04-08 11:20:00,43.42,43.44,43.41,43.41,216500.0,29.8312,29.845,29.8244,29.8244,216500.0
2010-04-08 11:30:00,43.41,43.46,43.4,43.45,245600.0,29.8244,29.8587,29.8175,29.8518,245600.0
2010-04-08 11:40:00,43.45,43.53,43.45,43.53,331900.0,29.8518,29.9068,29.8518,29.9068,331900.0
2010-04-08 11:50:00,43.53,43.59,43.52,43.58,501100.0,29.9068,29.948,29.8999,29.9412,501100.0
2010-04-08 12:00:00,43.59,43.62,43.57,43.6,624300.0,29.948,29.9686,29.9343,29.9549,624300.0
2010-04-08 12:10:00,43.6,43.63,43.59,43.61,161100.0,29.9549,29.9755,29.948,29.9618,161100.0
2010-04-08 12:20:00,43.62,43.73,43.61,43.72,719500.0,29.9686,30.0442,29.9618,30.0373,719500.0
2010-04-08 12:30:00,43.72,43.73,43.67,43.69,616800.0,30.0373,30.0442,30.003,30.0167,616800.0
2010-04-08 12:40:00,43.69,43.74,43.67,43.72,185300.0,30.0167,30.0511,30.003,30.0373,185300.0
2010-04-08 12:50:00,43.72,43.77,43.7,43.76,220400.0,30.0373,30.0717,30.0236,30.0648,220400.0
2010-04-08 13:00:00,43.77,43.83,43.76,43.77,628300.0,30.0717,30.1129,30.0648,30.0717,628300.0
2010-04-08 13:10:00,43.77,43.8,43.76,43.77,238700.0,30.0717,30.0923,30.0648,30.0717,238700.0
2010-04-08 13:20:00,43.77,43.8,43.76,43.78,167700.0,30.0717,30.0923,30.0648,30.0786,167700.0
2010-04-08 13:30:00,43.77,43.86,43.76,43.85,403200.0,30.0717,30.1335,30.0648,30.1267,403200.0
2010-04-08 13:40:00,43.85,43.93,43.85,43.9,767100.0,30.1267,30.1816,30.1267,30.161,767100.0
2010-04-08 13:50:00,43.9,43.91,43.83,43.84,255600.0,30.161,30.1679,30.1129,30.1198,255600.0
2010-04-08 14:00:00,43.84,43.88,43.82,43.84,187700.0,30.1198,30.1473,30.106,30.1198,187700.0
2010-04-08 14:10:00,43.84,43.86,43.82,43.85,178100.0,30.1198,30.1335,30.106,30.1267,178100.0
2010-04-08 14:20:00,43.86,43.87,43.84,43.87,136400.0,30.1335,30.1404,30.1198,30.1404,136400.0
2010-04-08 14:30:00,43.87,43.87,43.82,43.82,190600.0,30.1404,30.1404,30.106,30.106,190600.0
2010-04-08 14:40:00,43.83,43.92,43.82,43.91,273900.0,30.1129,30.1747,30.106,30.1679,273900.0
2010-04-08 14:50:00,43.91,43.94,43.89,43.91,266900.0,30.1679,30.1885,30.1541,30.1679,266900.0
2010-04-08 15:00:00,43.91,43.92,43.85,43.85,204300.0,30.1679,30.1747,30.1267,30.1267,204300.0
2010-04-08 15:10:00,43.85,43.87,43.83,43.85,204800.0,30.1267,30.1404,30.1129,30.1267,204800.0
2010-04-08 15:20:00,43.85,43.89,43.84,43.86,295500.0,30.1267,30.1541,30.1198,30.1335,295500.0
2010-04-08 15:30:00,43.86,43.87,43.83,43.85,399000.0,30.1335,30.1404,30.1129,30.1267,399000.0
2010-04-08 15:40:00,43.85,43.86,43.8,43.8,715900.0,30.1267,30.1335,30.0923,30.0923,715900.0
2010-04-08 15:50:00,43.8,43.84,43.77,43.82,2183400.0,30.0923,30.1198,30.0717,30.106,2183400.0
2010-04-09 09:30:00,44.17,44.28,44.17,44.24,863200.0,30.3465,30.4221,30.3465,30.3946,863200.0
2010-04-09 09:40:00,44.24,44.33,44.15,44.16,911900.0,30.3946,30.4564,30.3328,30.3396,911900.0
2010-04-09 09:50:00,44.16,44.37,44.14,44.36,489600.0,30.3396,30.4839,30.3259,30.477,489600.0
2010-04-09 10:00:00,44.35,44.43,44.35,44.4,473800.0,30.4702,30.5251,30.4702,30.5045,473800.0
2010-04-09 10:10:00,44.4,44.48,44.37,44.46,994500.0,30.5045,30.5595,30.4839,30.5457,994500.0
2010-04-09 10:20:00,44.46,44.48,44.33,44.38,1252800.0,30.5457,30.5595,30.4564,30.4908,1252800.0
2010-04-09 10:30:00,44.38,44.42,44.3,44.38,793100.0,30.4908,30.5183,30.4358,30.4908,793100.0
2010-04-09 10:40:00,44.39,44.45,44.38,44.42,518600.0,30.4977,30.5389,30.4908,30.5183,518600.0
2010-04-09 10:50:00,44.42,44.46,44.34,44.36,397600.0,30.5183,30.5457,30.4633,30.477,397600.0
2010-04-09 11:00:00,44.36,44.4,44.34,44.39,278200.0,30.477,30.5045,30.4633,30.4977,278200.0
2010-04-09 11:10:00,44.39,44.45,44.37,44.44,405100.0,30.4977,30.5389,30.4839,30.532,405100.0
2010-04-09 11:20:00,44.45,44.49,44.44,44.49,428300.0,30.5389,30.5664,30.532,30.5664,428300.0
2010-04-09 11:30:00,44.49,44.5,44.45,44.5,373000.0,30.5664,30.5732,30.5389,30.5732,373000.0
2010-04-09 11:40:00,44.49,44.52,44.46,44.48,270000.0,30.5664,30.587,30.5457,30.5595,270000.0
2010-04-09 11:50:00,44.48,44.52,44.48,44.5,246200.0,30.5595,30.587,30.5595,30.5732,246200.0
2010-04-09 12:00:00,44.5,44.54,44.48,44.51,443100.0,30.5732,30.6007,30.5595,30.5801,443100.0
2010-04-09 12:10:00,44.51,44.52,44.48,44.49,175300.0,30.5801,30.587,30.5595,30.5664,175300.0
2010-04-09 12:20:00,44.49,44.51,44.48,44.5,286700.0,30.5664,30.5801,30.5595,30.5732,286700.0
2010-04-09 12:30:00,44.51,44.51,44.45,44.45,159600.0,30.5801,30.5801,30.5389,30.5389,159600.0
2010-04-09 12:40:00,44.45,44.48,44.44,44.44,189400.0,30.5389,30.5595,30.532,30.532,189400.0
2010-04-09 12:50:00,44.44,44.46,44.42,44.45,275800.0,30.532,30.5457,30.5183,30.5389,275800.0
2010-04-09 13:00:00,44.45,44.46,44.37,44.38,601900.0,30.5389,30.5457,30.4839,30.4908,601900.0
2010-04-09 13:10:00,44.38,44.41,44.36,44.41,294600.0,30.4908,30.5114,30.477,30.5114,294600.0
2010-04-09 13:20:00,44.41,44.44,44.41,44.43,81100.0,30.5114,30.532,30.5114,30.5251,81100.0
2010-04-09 13:30:00,44.43,44.45,44.41,44.42,167400.0,30.5251,30.5389,30.5114,30.5183,167400.0
2010-04-09 13:40:00,44.42,44.43,44.42,44.42,28100.0,30.5183,30.5251,30.5183,30.5183,28100.0
2010-04-09 13:50:00,44.42,44.43,44.37,44.37,317700.0,30.5183,30.5251,30.4839,30.4839,317700.0
2010-04-09 14:00:00,44.38,44.42,44.35,44.41,193200.0,30.4908,30.5183,30.4702,30.5114,193200.0
2010-04-09 14:10:00,44.42,44.44,44.41,44.43,184500.0,30.5183,30.532,30.5114,30.5251,184500.0
2010-04-09 14:20:00,44.43,44.46,44.43,44.43,144800.0,30.5251,30.5457,30.5251,30.5251,144800.0
2010-04-09 14:30:00,44.44,44.45,44.42,44.45,165200.0,30.532,30.5389,30.5183,30.5389,165200.0
2010-04-09 14:40:00,44.45,44.48,44.44,44.47,192700.0,30.5389,30.5595,30.532,30.5526,192700.0
2010-04-09 14:50:00,44.47,44.5,44.46,44.48,368700.0,30.5526,30.5732,30.5457,30.5595,368700.0
2010-04-09 15:00:00,44.48,44.5,44.45,44.45,240400.0,30.5595,30.5732,30.5389,30.5389,240400.0
2010-04-09 15:10:00,44.46,44.49,44.44,44.48,159300.0,30.5457,30.5664,30.532,30.5595,159300.0
2010-04-09 15:20:00,44.49,44.52,44.46,44.51,257700.0,30.5664,30.587,30.5457,30.5801,257700.0
2010-04-09 15:30:00,44.52,44.52,44.49,44.51,359300.0,30.587,30.587,30.5664,30.5801,359300.0
2010-04-09 15:40:00,44.52,44.54,44.49,44.52,867000.0,30.587,30.6007,30.5664,30.587,867000.0
2010-04-09 15:50:00,44.52,44.6,44.51,44.6,3344500.0,30.587,30.6419,30.5801,30.6419,3344500.0
2010-04-12 09:30:00,44.02,44.11,44.0,44.1,1886400.0,30.2435,30.3053,30.2297,30.2984,1886400.0
2010-04-12 09:40:00,44.1,44.2,44.1,44.13,678400.0,30.2984,30.3671,30.2984,30.319,678400.0
2010-04-12 09:50:00,44.14,44.15,43.96,43.96,595200.0,30.3259,30.3328,30.2022,30.2022,595200.0
2010-04-12 10:00:00,43.97,44.06,43.93,44.02,443400.0,30.2091,30.2709,30.1816,30.2435,443400.0
2010-04-12 10:10:00,44.02,44.06,43.98,43.99,196500.0,30.2435,30.2709,30.216,30.2228,196500.0
2010-04-12 10:20:00,43.99,44.09,43.99,44.08,205200.0,30.2228,30.2915,30.2228,30.2847,205200.0
2010-04-12 10:30:00,44.09,44.09,43.99,44.01,188000.0,30.2915,30.2915,30.2228,30.2366,188000.0
2010-04-12 10:40:00,44.0,44.07,44.0,44.05,183500.0,30.2297,30.2778,30.2297,30.2641,183500.0
2010-04-12 10:50:00,44.04,44.1,44.04,44.09,146600.0,30.2572,30.2984,30.2572,30.2915,146600.0
2010-04-12 11:00:00,44.09,44.14,44.0,44.12,190300.0,30.2915,30.3259,30.2297,30.3122,190300.0
2010-04-12 11:10:00,44.12,44.13,44.05,44.05,151200.0,30.3122,30.319,30.2641,30.2641,151200.0
2010-04-12 11:20:00,44.05,44.07,44.04,44.06,113200.0,30.2641,30.2778,30.2572,30.2709,113200.0
2010-04-12 11:30:00,44.05,44.06,44.02,44.05,197100.0,30.2641,30.2709,30.2435,30.2641,197100.0
2010-04-12 11:40:00,44.05,44.06,44.01,44.02,95400.0,30.2641,30.2709,30.2366,30.2435,95400.0
2010-04-12 11:50:00,44.02,44.07,44.02,44.05,125000.0,30.2435,30.2778,30.2435,30.2641,125000.0
2010-04-12 12:00:00,44.05,44.07,44.02,44.03,127500.0,30.2641,30.2778,30.2435,30.2503,127500.0
2010-04-12 12:10:00,44.04,44.04,44.01,44.03,43000.0,30.2572,30.2572,30.2366,30.2503,43000.0
2010-04-12 12:20:00,44.03,44.04,44.01,44.03,126200.0,30.2503,30.2572,30.2366,30.2503,126200.0
2010-04-12 12:30:00,44.03,44.04,44.02,44.02,28300.0,30.2503,30.2572,30.2435,30.2435,28300.0
2010-04-12 12:40:00,44.03,44.04,44.02,44.02,57300.0,30.2503,30.2572,30.2435,30.2435,57300.0
2010-04-12 12:50:00,44.03,44.09,44.02,44.09,108300.0,30.2503,30.2915,30.2435,30.2915,108300.0
2010-04-12 13:00:00,44.08,44.17,44.08,44.16,338000.0,30.2847,30.3465,30.2847,30.3396,338000.0
2010-04-12 13:10:00,44.15,44.21,44.15,44.2,327000.0,30.3328,30.374,30.3328,30.3671,327000.0
2010-04-12 13:20:00,44.21,44.21,44.17,44.18,400200.0,30.374,30.374,30.3465,30.3534,400200.0
2010-04-12 13:30:00,44.17,44.21,44.17,44.2,106500.0,30.3465,30.374,30.3465,30.3671,106500.0
2010-04-12 13:40:00,44.19,44.2,44.15,44.17,115200.0,30.3602,30.3671,30.3328,30.3465,115200.0
2010-04-12 13:50:00,44.17,44.19,44.11,44.11,181500.0,30.3465,30.3602,30.3053,30.3053,181500.0
2010-04-12 14:00:00,44.11,44.13,44.09,44.11,121000.0,30.3053,30.319,30.2915,30.3053,121000.0
2010-04-12 14:10:00,44.1,44.12,44.09,44.11,125400.0,30.2984,30.3122,30.2915,30.3053,125400.0
2010-04-12 14:20:00,44.1,44.15,44.09,44.15,133200.0,30.2984,30.3328,30.2915,30.3328,133200.0
2010-04-12 14:30:00,44.14,44.16,44.13,44.14,75400.0,30.3259,30.3396,30.319,30.3259,75400.0
2010-04-12 14:40:00,44.13,44.16,44.09,44.15,194300.0,30.319,30.3396,30.2915,30.3328,194300.0
2010-04-12 14:50:00,44.15,44.17,44.14,44.16,91900.0,30.3328,30.3465,30.3259,30.3396,91900.0
2010-04-12 15:00:00,44.16,44.17,44.09,44.15,179200.0,30.3396,30.3465,30.2915,30.3328,179200.0
2010-04-12 15:10:00,44.15,44.15,44.1,44.14,229300.0,30.3328,30.3328,30.2984,30.3259,229300.0
2010-04-12 15:20:00,44.14,44.15,44.05,44.09,296000.0,30.3259,30.3328,30.2641,30.2915,296000.0
2010-04-12 15:30:00,44.09,44.1,44.04,44.06,893400.0,30.2915,30.2984,30.2572,30.2709,893400.0
2010-04-12 15:40:00,44.06,44.06,44.0,44.03,763800.0,30.2709,30.2709,30.2297,30.2503,763800.0
2010-04-12 15:50:00,44.03,44.1,43.99,44.0,1827900.0,30.2503,30.2984,30.2228,30.2297,1827900.0
2010-04-13 09:30:00,43.75,43.78,43.63,43.68,652100.0,30.058,30.0786,29.9755,30.0099,652100.0
2010-04-13 09:40:00,43.67,43.78,43.64,43.78,562000.0,30.003,30.0786,29.9824,30.0786,562000.0
2010-04-13 09:50:00,43.78,43.84,43.76,43.76,307300.0,30.0786,30.1198,30.0648,30.0648,307300.0
2010-04-13 10:00:00,43.76,43.78,43.7,43.72,246600.0,30.0648,30.0786,30.0236,30.0373,246600.0
2010-04-13 10:10:00,43.72,43.78,43.72,43.73,166300.0,30.0373,30.0786,30.0373,30.0442,166300.0
2010-04-13 10:20:00,43.73,43.73,43.53,43.54,562600.0,30.0442,30.0442,29.9068,29.9137,562600.0
2010-04-13 10:30:00,43.53,43.54,43.39,43.43,1838200.0,29.9068,29.9137,29.8106,29.8381,1838200.0
2010-04-13 10:40:00,43.44,43.45,43.36,43.4,2141200.0,29.845,29.8518,29.79,29.8175,2141200.0
2010-04-13 10:50:00,43.39,43.48,43.37,43.44,761400.0,29.8106,29.8725,29.7969,29.845,761400.0
2010-04-13 11:00:00,43.44,43.49,43.38,43.46,798200.0,29.845,29.8793,29.8037,29.8587,798200.0
2010-04-13 11:10:00,43.46,43.49,43.44,43.48,292500.0,29.8587,29.8793,29.845,29.8725,292500.0
2010-04-13 11:20:00,43.48,43.53,43.48,43.5,315200.0,29.8725,29.9068,29.8725,29.8862,315200.0
2010-04-13 11:30:00,43.5,43.56,43.5,43.52,358100.0,29.8862,29.9274,29.8862,29.8999,358100.0
2010-04-13 11:40:00,43.52,43.53,43.5,43.52,140100.0,29.8999,29.9068,29.8862,29.8999,140100.0
2010-04-13 11:50:00,43.52,43.53,43.49,43.52,115800.0,29.8999,29.9068,29.8793,29.8999,115800.0
2010-04-13 12:00:00,43.52,43.52,43.48,43.51,206900.0,29.8999,29.8999,29.8725,29.8931,206900.0
2010-04-13 12:10:00,43.52,43.6,43.51,43.6,192400.0,29.8999,29.9549,29.8931,29.9549,192400.0
2010-04-13 12:20:00,43.6,43.61,43.58,43.59,129000.0,29.9549,29.9618,29.9412,29.948,129000.0
2010-04-13 12:30:00,43.59,43.6,43.55,43.57,63500.0,29.948,29.9549,29.9205,29.9343,63500.0
2010-04-13 12:40:00,43.56,43.59,43.56,43.57,154900.0,29.9274,29.948,29.9274,29.9343,154900.0
2010-04-13 12:50:00,43.58,43.63,43.57,43.62,58600.0,29.9412,29.9755,29.9343,29.9686,58600.0
2010-04-13 13:00:00,43.61,43.65,43.61,43.64,165000.0,29.9618,29.9892,29.9618,29.9824,165000.0
2010-04-13 13:10:00,43.65,43.67,43.6,43.61,467500.0,29.9892,30.003,29.9549,29.9618,467500.0
2010-04-13 13:20:00,43.6,43.63,43.6,43.63,70800.0,29.9549,29.9755,29.9549,29.9755,70800.0
2010-04-13 13:30:00,43.62,43.67,43.62,43.67,118400.0,29.9686,30.003,29.9686,30.003,118400.0
2010-04-13 13:40:00,43.67,43.7,43.64,43.67,402800.0,30.003,30.0236,29.9824,30.003,402800.0
2010-04-13 13:50:00,43.67,43.72,43.67,43.69,88800.0,30.003,30.0373,30.003,30.0167,88800.0
2010-04-13 14:00:00,43.69,43.72,43.64,43.64,190100.0,30.0167,30.0373,29.9824,29.9824,190100.0
2010-04-13 14:10:00,43.64,43.7,43.64,43.7,81600.0,29.9824,30.0236,29.9824,30.0236,81600.0
2010-04-13 14:20:00,43.7,43.71,43.65,43.65,111800.0,30.0236,30.0305,29.9892,29.9892,111800.0
2010-04-13 14:30:00,43.65,43.68,43.65,43.66,58400.0,29.9892,30.0099,29.9892,29.9961,58400.0
2010-04-13 14:40:00,43.66,43.69,43.63,43.68,419200.0,29.9961,30.0167,29.9755,30.0099,419200.0
2010-04-13 14:50:00,43.68,43.7,43.64,43.65,323000.0,30.0099,30.0236,29.9824,29.9892,323000.0
2010-04-13 15:00:00,43.66,43.68,43.63,43.67,114000.0,29.9961,30.0099,29.9755,30.003,114000.0
2010-04-13 15:10:00,43.66,43.76,43.66,43.76,217500.0,29.9961,30.0648,29.9961,30.0648,217500.0
2010-04-13 15:20:00,43.75,43.8,43.75,43.78,521300.0,30.058,30.0923,30.058,30.0786,521300.0
2010-04-13 15:30:00,43.77,43.79,43.76,43.77,342000.0,30.0717,30.0854,30.0648,30.0717,342000.0
2010-04-13 15:40:00,43.77,43.83,43.76,43.79,554300.0,30.0717,30.1129,30.0648,30.0854,554300.0
2010-04-13 15:50:00,43.79,43.83,43.73,43.81,1313000.0,30.0854,30.1129,30.0442,30.0992,1313000.0
2010-04-14 09:30:00,43.95,44.02,43.93,44.01,720600.0,30.1954,30.2435,30.1816,30.2366,720600.0
2010-04-14 09:40:00,44.01,44.04,43.97,44.02,427200.0,30.2366,30.2572,30.2091,30.2435,427200.0
2010-04-14 09:50:00,44.01,44.04,43.94,43.95,367200.0,30.2366,30.2572,30.1885,30.1954,367200.0
2010-04-14 10:00:00,43.95,44.01,43.89,44.0,542700.0,30.1954,30.2366,30.1541,30.2297,542700.0
2010-04-14 10:10:00,44.0,44.01,43.87,43.96,380400.0,30.2297,30.2366,30.1404,30.2022,380400.0
2010-04-14 10:20:00,43.97,44.01,43.85,43.98,704200.0,30.2091,30.2366,30.1267,30.216,704200.0
2010-04-14 10:30:00,43.98,44.04,43.94,44.02,382600.0,30.216,30.2572,30.1885,30.2435,382600.0
2010-04-14 10:40:00,44.03,44.08,44.02,44.07,391900.0,30.2503,30.2847,30.2435,30.2778,391900.0
2010-04-14 10:50:00,44.07,44.11,44.06,44.1,501600.0,30.2778,30.3053,30.2709,30.2984,501600.0
2010-04-14 11:00:00,44.1,44.13,44.08,44.09,290700.0,30.2984,30.319,30.2847,30.2915,290700.0
2010-04-14 11:10:00,44.09,44.12,44.09,44.11,309200.0,30.2915,30.3122,30.2915,30.3053,309200.0
2010-04-14 11:20:00,44.1,44.14,44.09,44.13,618300.0,30.2984,30.3259,30.2915,30.319,618300.0
2010-04-14 11:30:00,44.14,44.14,44.09,44.12,267200.0,30.3259,30.3259,30.2915,30.3122,267200.0
2010-04-14 11:40:00,44.12,44.15,44.12,44.12,206900.0,30.3122,30.3328,30.3122,30.3122,206900.0
2010-04-14 11:50:00,44.12,44.15,44.11,44.13,128100.0,30.3122,30.3328,30.3053,30.319,128100.0
2010-04-14 12:00:00,44.13,44.14,44.1,44.11,264200.0,30.319,30.3259,30.2984,30.3053,264200.0
2010-04-14 12:10:00,44.11,44.12,44.08,44.1,240300.0,30.3053,30.3122,30.2847,30.2984,240300.0
2010-04-14 12:20:00,44.1,44.13,44.08,44.11,201400.0,30.2984,30.319,30.2847,30.3053,201400.0
2010-04-14 12:30:00,44.12,44.13,44.08,44.12,305700.0,30.3122,30.319,30.2847,30.3122,305700.0
2010-04-14 12:40:00,44.12,44.13,44.12,44.13,59400.0,30.3122,30.319,30.3122,30.319,59400.0
2010-04-14 12:50:00,44.12,44.15,44.11,44.14,167900.0,30.3122,30.3328,30.3053,30.3259,167900.0
2010-04-14 13:00:00,44.15,44.16,44.15,44.16,146000.0,30.3328,30.3396,30.3328,30.3396,146000.0
2010-04-14 13:10:00,44.15,44.17,44.15,44.15,203700.0,30.3328,30.3465,30.3328,30.3328,203700.0
2010-04-14 13:20:00,44.15,44.19,44.14,44.19,181500.0,30.3328,30.3602,30.3259,30.3602,181500.0
2010-04-14 13:30:00,44.2,44.2,44.15,44.16,171100.0,30.3671,30.3671,30.3328,30.3396,171100.0
2010-04-14 13:40:00,44.16,44.16,44.1,44.14,198400.0,30.3396,30.3396,30.2984,30.3259,198400.0
2010-04-14 13:50:00,44.14,44.14,44.07,44.08,165500.0,30.3259,30.3259,30.2778,30.2847,165500.0
2010-04-14 14:00:00,44.08,44.16,44.08,44.15,126900.0,30.2847,30.3396,30.2847,30.3328,126900.0
2010-04-14 14:10:00,44.15,44.18,44.13,44.14,267100.0,30.3328,30.3534,30.319,30.3259,267100.0
2010-04-14 14:20:00,44.13,44.17,44.13,44.16,154600.0,30.319,30.3465,30.319,30.3396,154600.0
2010-04-14 14:30:00,44.17,44.2,44.16,44.18,186700.0,30.3465,30.3671,30.3396,30.3534,186700.0
2010-04-14 14:40:00,44.19,44.2,44.18,44.19,193500.0,30.3602,30.3671,30.3534,30.3602,193500.0
2010-04-14 14:50:00,44.2,44.2,44.18,44.2,95700.0,30.3671,30.3671,30.3534,30.3671,95700.0
2010-04-14 15:00:00,44.19,44.2,44.15,44.18,325000.0,30.3602,30.3671,30.3328,30.3534,325000.0
2010-04-14 15:10:00,44.18,44.2,44.17,44.17,221700.0,30.3534,30.3671,30.3465,30.3465,221700.0
2010-04-14 15:20:00,44.16,44.21,44.16,44.21,205500.0,30.3396,30.374,30.3396,30.374,205500.0
2010-04-14 15:30:00,44.21,44.3,44.2,44.29,710400.0,30.374,30.4358,30.3671,30.429,710400.0
2010-04-14 15:40:00,44.3,44.35,44.29,44.33,1270500.0,30.4358,30.4702,30.429,30.4564,1270500.0
2010-04-14 15:50:00,44.34,44.35,44.24,44.27,2624100.0,30.4633,30.4702,30.3946,30.4152,2624100.0
2010-04-15 09:30:00,43.91,43.93,43.83,43.86,530500.0,30.1679,30.1816,30.1129,30.1335,530500.0
2010-04-15 09:40:00,43.87,43.91,43.86,43.86,492500.0,30.1404,30.1679,30.1335,30.1335,492500.0
2010-04-15 09:50:00,43.86,43.89,43.85,43.86,267800.0,30.1335,30.1541,30.1267,30.1335,267800.0
2010-04-15 10:00:00,43.87,43.98,43.82,43.97,621300.0,30.1404,30.216,30.106,30.2091,621300.0
2010-04-15 10:10:00,43.97,44.0,43.96,43.98,391500.0,30.2091,30.2297,30.2022,30.216,391500.0
2010-04-15 10:20:00,43.97,43.99,43.94,43.95,272400.0,30.2091,30.2228,30.1885,30.1954,272400.0
2010-04-15 10:30:00,43.95,44.04,43.94,44.03,482400.0,30.1954,30.2572,30.1885,30.2503,482400.0
2010-04-15 10:40:00,44.03,44.11,44.0,44.0,1267100.0,30.2503,30.3053,30.2297,30.2297,1267100.0
2010-04-15 10:50:00,44.0,44.09,44.0,44.09,444900.0,30.2297,30.2915,30.2297,30.2915,444900.0
2010-04-15 11:00:00,44.09,44.1,44.06,44.08,225600.0,30.2915,30.2984,30.2709,30.2847,225600.0
2010-04-15 11:10:00,44.08,44.09,43.97,43.98,473800.0,30.2847,30.2915,30.2091,30.216,473800.0
2010-04-15 11:20:00,43.98,44.01,43.92,43.92,267900.0,30.216,30.2366,30.1747,30.1747,267900.0
2010-04-15 11:30:00,43.92,43.97,43.88,43.94,482200.0,30.1747,30.2091,30.1473,30.1885,482200.0
2010-04-15 11:40:00,43.94,43.97,43.9,43.91,938800.0,30.1885,30.2091,30.161,30.1679,938800.0
2010-04-15 11:50:00,43.91,43.93,43.85,43.87,191600.0,30.1679,30.1816,30.1267,30.1404,191600.0
2010-04-15 12:00:00,43.89,43.89,43.82,43.82,897300.0,30.1541,30.1541,30.106,30.106,897300.0
2010-04-15 12:10:00,43.82,43.91,43.79,43.89,500000.0,30.106,30.1679,30.0854,30.1541,500000.0
2010-04-15 12:20:00,43.89,43.92,43.85,43.88,246400.0,30.1541,30.1747,30.1267,30.1473,246400.0
2010-04-15 12:30:00,43.88,43.94,43.87,43.93,167700.0,30.1473,30.1885,30.1404,30.1816,167700.0
2010-04-15 12:40:00,43.92,44.0,43.89,43.95,318800.0,30.1747,30.2297,30.1541,30.1954,318800.0
2010-04-15 12:50:00,43.94,43.98,43.93,43.97,153800.0,30.1885,30.216,30.1816,30.2091,153800.0
2010-04-15 13:00:00,43.97,44.0,43.8,44.0,131700.0,30.2091,30.2297,30.0923,30.2297,131700.0
2010-04-15 13:10:00,43.99,44.04,43.99,44.04,201000.0,30.2228,30.2572,30.2228,30.2572,201000.0
2010-04-15 13:20:00,44.03,44.09,44.03,44.06,199400.0,30.2503,30.2915,30.2503,30.2709,199400.0
2010-04-15 13:30:00,44.07,44.07,44.03,44.05,120400.0,30.2778,30.2778,30.2503,30.2641,120400.0
2010-04-15 13:40:00,44.06,44.07,44.0,44.0,182100.0,30.2709,30.2778,30.2297,30.2297,182100.0
2010-04-15 13:50:00,44.0,44.03,43.98,44.02,203600.0,30.2297,30.2503,30.216,30.2435,203600.0
2010-04-15 14:00:00,44.02,44.06,44.01,44.02,110600.0,30.2435,30.2709,30.2366,30.2435,110600.0
2010-04-15 14:10:00,44.03,44.04,44.01,44.04,209000.0,30.2503,30.2572,30.2366,30.2572,209000.0
2010-04-15 14:20:00,44.03,44.06,44.03,44.05,71800.0,30.2503,30.2709,30.2503,30.2641,71800.0
2010-04-15 14:30:00,44.06,44.07,43.99,43.99,114100.0,30.2709,30.2778,30.2228,30.2228,114100.0
2010-04-15 14:40:00,43.99,44.02,43.97,44.0,241400.0,30.2228,30.2435,30.2091,30.2297,241400.0
2010-04-15 14:50:00,44.01,44.07,44.0,44.04,276100.0,30.2366,30.2778,30.2297,30.2572,276100.0
2010-04-15 15:00:00,44.05,44.06,44.0,44.02,250700.0,30.2641,30.2709,30.2297,30.2435,250700.0
2010-04-15 15:10:00,44.02,44.05,43.99,44.02,524600.0,30.2435,30.2641,30.2228,30.2435,524600.0
2010-04-15 15:20:00,44.03,44.04,43.92,43.92,449600.0,30.2503,30.2572,30.1747,30.1747,449600.0
2010-04-15 15:30:00,43.93,43.94,43.8,43.81,1958300.0,30.1816,30.1885,30.0923,30.0992,1958300.0
2010-04-15 15:40:00,43.82,43.94,43.81,43.93,1204500.0,30.106,30.1885,30.0992,30.1816,1204500.0
2010-04-15 15:50:00,43.92,43.97,43.91,43.95,1466800.0,30.1747,30.2091,30.1679,30.1954,1466800.0
2010-04-16 09:30:00,42.96,43.04,42.82,42.97,2452300.0,29.5152,29.5702,29.419,29.5221,2452300.0
2010-04-16 09:40:00,42.97,42.98,42.72,42.73,1573600.0,29.5221,29.5289,29.3503,29.3572,1573600.0
2010-04-16 09:50:00,42.74,42.74,42.5,42.53,3386700.0,29.364,29.364,29.1992,29.2198,3386700.0
2010-04-16 10:00:00,42.53,42.79,42.5,42.72,1997000.0,29.2198,29.3984,29.1992,29.3503,1997000.0
2010-04-16 10:10:00,42.71,42.91,42.71,42.89,1425400.0,29.3434,29.4808,29.3434,29.4671,1425400.0
2010-04-16 10:20:00,42.89,42.94,42.84,42.88,1707200.0,29.4671,29.5015,29.4327,29.4602,1707200.0
2010-04-16 10:30:00,42.88,42.96,42.55,42.59,1461100.0,29.4602,29.5152,29.2335,29.261,1461100.0
2010-04-16 10:40:00,42.58,42.79,42.56,42.59,1055100.0,29.2541,29.3984,29.2404,29.261,1055100.0
2010-04-16 10:50:00,42.58,42.59,42.41,42.51,975700.0,29.2541,29.261,29.1373,29.206,975700.0
2010-04-16 11:00:00,42.52,42.65,42.49,42.53,978100.0,29.2129,29.3022,29.1923,29.2198,978100.0
2010-04-16 11:10:00,42.53,42.53,42.09,42.1,1835700.0,29.2198,29.2198,28.9175,28.9243,1835700.0
2010-04-16 11:20:00,42.1,42.38,42.09,42.32,1392800.0,28.9243,29.1167,28.9175,29.0755,1392800.0
2010-04-16 11:30:00,42.32,42.33,42.21,42.29,1261100.0,29.0755,29.0824,28.9999,29.0549,1261100.0
2010-04-16 11:40:00,42.29,42.38,42.24,42.28,1523900.0,29.0549,29.1167,29.0205,29.048,1523900.0
2010-04-16 11:50:00,42.28,42.29,42.12,42.16,826800.0,29.048,29.0549,28.9381,28.9656,826800.0
2010-04-16 12:00:00,42.15,42.15,42.03,42.13,820400.0,28.9587,28.9587,28.8762,28.9449,820400.0
2010-04-16 12:10:00,42.13,42.17,42.06,42.07,560600.0,28.9449,28.9724,28.8969,28.9037,560600.0
2010-04-16 12:20:00,42.08,42.17,42.06,42.16,511500.0,28.9106,28.9724,28.8969,28.9656,511500.0
2010-04-16 12:30:00,42.16,42.17,42.04,42.05,1436900.0,28.9656,28.9724,28.8831,28.89,1436900.0
2010-04-16 12:40:00,42.04,42.15,42.0,42.14,1237000.0,28.8831,28.9587,28.8556,28.9518,1237000.0
2010-04-16 12:50:00,42.14,42.26,42.09,42.24,665300.0,28.9518,29.0343,28.9175,29.0205,665300.0
2010-04-16 13:00:00,42.23,42.28,42.22,42.24,375500.0,29.0137,29.048,29.0068,29.0205,375500.0
2010-04-16 13:10:00,42.24,42.26,42.14,42.16,218400.0,29.0205,29.0343,28.9518,28.9656,218400.0
2010-04-16 13:20:00,42.17,42.22,42.16,42.16,226800.0,28.9724,29.0068,28.9656,28.9656,226800.0
2010-04-16 13:30:00,42.17,42.19,42.12,42.19,433900.0,28.9724,28.9862,28.9381,28.9862,433900.0
2010-04-16 13:40:00,42.19,42.24,42.15,42.18,257100.0,28.9862,29.0205,28.9587,28.9793,257100.0
2010-04-16 13:50:00,42.19,42.22,42.16,42.21,157900.0,28.9862,29.0068,28.9656,28.9999,157900.0
2010-04-16 14:00:00,42.2,42.37,42.2,42.37,457300.0,28.993,29.1098,28.993,29.1098,457300.0
2010-04-16 14:10:00,42.36,42.44,42.32,42.37,457200.0,29.103,29.1579,29.0755,29.1098,457200.0
2010-04-16 14:20:00,42.36,42.43,42.36,42.39,464500.0,29.103,29.1511,29.103,29.1236,464500.0
2010-04-16 14:30:00,42.39,42.42,42.3,42.31,429000.0,29.1236,29.1442,29.0617,29.0686,429000.0
2010-04-16 14:40:00,42.3,42.37,42.27,42.27,499200.0,29.0617,29.1098,29.0411,29.0411,499200.0
2010-04-16 14:50:00,42.27,42.3,42.2,42.2,438600.0,29.0411,29.0617,28.993,28.993,438600.0
2010-04-16 15:00:00,42.21,42.26,42.18,42.25,636000.0,28.9999,29.0343,28.9793,29.0274,636000.0
2010-04-16 15:10:00,42.25,42.27,42.19,42.22,452300.0,29.0274,29.0411,28.9862,29.0068,452300.0
2010-04-16 15:20:00,42.22,42.26,42.2,42.23,511700.0,29.0068,29.0343,28.993,29.0137,511700.0
2010-04-16 15:30:00,42.23,42.3,42.19,42.3,808200.0,29.0137,29.0617,28.9862,29.0617,808200.0
2010-04-16 15:40:00,42.3,42.41,42.26,42.32,2617000.0,29.0617,29.1373,29.0343,29.0755,2617000.0
2010-04-16 15:50:00,42.32,42.34,42.18,42.3,4800200.0,29.0755,29.0892,28.9793,29.0617,4800200.0
2010-04-19 09:30:00,41.77,41.82,41.65,41.75,2539800.0,28.6976,28.732,28.6152,28.6839,2539800.0
2010-04-19 09:40:00,41.75,41.81,41.7,41.76,1698300.0,28.6839,28.7251,28.6495,28.6907,1698300.0
2010-04-19 09:50:00,41.76,42.0,41.75,41.9,1195100.0,28.6907,28.8556,28.6839,28.7869,1195100.0
2010-04-19 10:00:00,41.9,42.04,41.9,42.02,1279300.0,28.7869,28.8831,28.7869,28.8694,1279300.0
2010-04-19 10:10:00,42.01,42.09,41.97,42.01,924900.0,28.8625,28.9175,28.835,28.8625,924900.0
2010-04-19 10:20:00,42.01,42.04,41.94,41.96,690300.0,28.8625,28.8831,28.8144,28.8282,690300.0
2010-04-19 10:30:00,41.96,41.99,41.83,41.88,1070000.0,28.8282,28.8488,28.7388,28.7732,1070000.0
2010-04-19 10:40:00,41.89,41.92,41.84,41.87,436100.0,28.7801,28.8007,28.7457,28.7663,436100.0
2010-04-19 10:50:00,41.87,41.91,41.81,41.84,302800.0,28.7663,28.7938,28.7251,28.7457,302800.0
2010-04-19 11:00:00,41.84,41.87,41.77,41.8,489700.0,28.7457,28.7663,28.6976,28.7182,489700.0
2010-04-19 11:10:00,41.79,41.82,41.73,41.81,535400.0,28.7114,28.732,28.6701,28.7251,535400.0
2010-04-19 11:20:00,41.82,41.82,41.69,41.73,832100.0,28.732,28.732,28.6427,28.6701,832100.0
2010-04-19 11:30:00,41.72,41.75,41.63,41.63,1292400.0,28.6633,28.6839,28.6014,28.6014,1292400.0
2010-04-19 11:40:00,41.64,41.69,41.59,41.61,639900.0,28.6083,28.6427,28.5739,28.5877,639900.0
2010-04-19 11:50:00,41.61,41.62,41.46,41.5,1260500.0,28.5877,28.5946,28.4846,28.5121,1260500.0
2010-04-19 12:00:00,41.51,41.6,41.47,41.47,687000.0,28.519,28.5808,28.4915,28.4915,687000.0
2010-04-19 12:10:00,41.48,41.51,41.41,41.46,663300.0,28.4984,28.519,28.4503,28.4846,663300.0
2010-04-19 12:20:00,41.47,41.52,41.47,41.48,666200.0,28.4915,28.5259,28.4915,28.4984,666200.0
2010-04-19 12:30:00,41.48,41.51,41.45,41.49,426900.0,28.4984,28.519,28.4778,28.5052,426900.0
2010-04-19 12:40:00,41.48,41.58,41.48,41.56,307900.0,28.4984,28.5671,28.4984,28.5533,307900.0
2010-04-19 12:50:00,41.56,41.57,41.55,41.56,208000.0,28.5533,28.5602,28.5465,28.5533,208000.0
2010-04-19 13:00:00,41.56,41.56,41.5,41.52,352000.0,28.5533,28.5533,28.5121,28.5259,352000.0
2010-04-19 13:10:00,41.52,41.58,41.51,41.53,305700.0,28.5259,28.5671,28.519,28.5327,305700.0
2010-04-19 13:20:00,41.53,41.63,41.53,41.6,357500.0,28.5327,28.6014,28.5327,28.5808,357500.0
2010-04-19 13:30:00,41.61,41.62,41.57,41.57,164500.0,28.5877,28.5946,28.5602,28.5602,164500.0
2010-04-19 13:40:00,41.57,41.63,41.57,41.57,233900.0,28.5602,28.6014,28.5602,28.5602,233900.0
2010-04-19 13:50:00,41.57,41.58,41.52,41.53,279100.0,28.5602,28.5671,28.5259,28.5327,279100.0
2010-04-19 14:00:00,41.53,41.61,41.5,41.59,234100.0,28.5327,28.5877,28.5121,28.5739,234100.0
2010-04-19 14:10:00,41.58,41.71,41.58,41.68,466600.0,28.5671,28.6564,28.5671,28.6358,466600.0
2010-04-19 14:20:00,41.68,41.78,41.67,41.75,350900.0,28.6358,28.7045,28.6289,28.6839,350900.0
2010-04-19 14:30:00,41.74,41.82,41.73,41.79,582700.0,28.677,28.732,28.6701,28.7114,582700.0
2010-04-19 14:40:00,41.78,41.86,41.73,41.76,394100.0,28.7045,28.7594,28.6701,28.6907,394100.0
2010-04-19 14:50:00,41.76,41.88,41.75,41.85,407800.0,28.6907,28.7732,28.6839,28.7526,407800.0
2010-04-19 15:00:00,41.85,41.93,41.83,41.86,615800.0,28.7526,28.8075,28.7388,28.7594,615800.0
2010-04-19 15:10:00,41.85,41.91,41.8,41.81,451700.0,28.7526,28.7938,28.7182,28.7251,451700.0
2010-04-19 15:20:00,41.81,41.94,41.8,41.91,438000.0,28.7251,28.8144,28.7182,28.7938,438000.0
2010-04-19 15:30:00,41.92,41.95,41.86,41.89,652500.0,28.8007,28.8213,28.7594,28.7801,652500.0
2010-04-19 15:40:00,41.88,41.99,41.83,41.97,960900.0,28.7732,28.8488,28.7388,28.835,960900.0
2010-04-19 15:50:00,41.97,42.03,41.87,41.89,2368100.0,28.835,28.8762,28.7663,28.7801,2368100.0
2010-04-20 09:30:00,42.61,42.68,42.54,42.6,1742200.0,29.2747,29.3228,29.2266,29.2679,1742200.0
2010-04-20 09:40:00,42.59,42.59,42.44,42.46,1096900.0,29.261,29.261,29.1579,29.1717,1096900.0
2010-04-20 09:50:00,42.46,42.49,42.4,42.41,2672500.0,29.1717,29.1923,29.1304,29.1373,2672500.0
2010-04-20 10:00:00,42.4,42.43,42.28,42.35,1473300.0,29.1304,29.1511,29.048,29.0961,1473300.0
2010-04-20 10:10:00,42.35,42.38,42.27,42.28,647500.0,29.0961,29.1167,29.0411,29.048,647500.0
2010-04-20 10:20:00,42.28,42.33,42.24,42.27,746100.0,29.048,29.0824,29.0205,29.0411,746100.0
2010-04-20 10:30:00,42.27,42.33,42.24,42.33,816000.0,29.0411,29.0824,29.0205,29.0824,816000.0
2010-04-20 10:40:00,42.33,42.4,42.31,42.37,322100.0,29.0824,29.1304,29.0686,29.1098,322100.0
2010-04-20 10:50:00,42.37,42.4,42.34,42.36,191400.0,29.1098,29.1304,29.0892,29.103,191400.0
2010-04-20 11:00:00,42.36,42.45,42.36,42.44,753900.0,29.103,29.1648,29.103,29.1579,753900.0
2010-04-20 11:10:00,42.44,42.44,42.35,42.38,412500.0,29.1579,29.1579,29.0961,29.1167,412500.0
2010-04-20 11:20:00,42.38,42.4,42.34,42.38,562000.0,29.1167,29.1304,29.0892,29.1167,562000.0
2010-04-20 11:30:00,42.38,42.41,42.35,42.38,332400.0,29.1167,29.1373,29.0961,29.1167,332400.0
2010-04-20 11:40:00,42.38,42.38,42.35,42.38,101500.0,29.1167,29.1167,29.0961,29.1167,101500.0
2010-04-20 11:50:00,42.38,42.49,42.35,42.48,912700.0,29.1167,29.1923,29.0961,29.1854,912700.0
2010-04-20 12:00:00,42.48,42.59,42.48,42.58,670800.0,29.1854,29.261,29.1854,29.2541,670800.0
2010-04-20 12:10:00,42.57,42.64,42.56,42.62,375100.0,29.2472,29.2953,29.2404,29.2816,375100.0
2010-04-20 12:20:00,42.62,42.63,42.58,42.59,284100.0,29.2816,29.2885,29.2541,29.261,284100.0
2010-04-20 12:30:00,42.6,42.61,42.58,42.6,96700.0,29.2679,29.2747,29.2541,29.2679,96700.0
2010-04-20 12:40:00,42.61,42.61,42.53,42.54,185900.0,29.2747,29.2747,29.2198,29.2266,185900.0
2010-04-20 12:50:00,42.54,42.58,42.54,42.56,170400.0,29.2266,29.2541,29.2266,29.2404,170400.0
2010-04-20 13:00:00,42.57,42.6,42.55,42.57,219700.0,29.2472,29.2679,29.2335,29.2472,219700.0
2010-04-20 13:10:00,42.56,42.56,42.49,42.52,874400.0,29.2404,29.2404,29.1923,29.2129,874400.0
2010-04-20 13:20:00,42.51,42.59,42.5,42.56,527500.0,29.206,29.261,29.1992,29.2404,527500.0
2010-04-20 13:30:00,42.56,42.59,42.56,42.57,257500.0,29.2404,29.261,29.2404,29.2472,257500.0
2010-04-20 13:40:00,42.57,42.58,42.51,42.51,246500.0,29.2472,29.2541,29.206,29.206,246500.0
2010-04-20 13:50:00,42.52,42.55,42.51,42.53,262900.0,29.2129,29.2335,29.206,29.2198,262900.0
2010-04-20 14:00:00,42.52,42.56,42.48,42.48,332400.0,29.2129,29.2404,29.1854,29.1854,332400.0
2010-04-20 14:10:00,42.47,42.52,42.44,42.51,336000.0,29.1785,29.2129,29.1579,29.206,336000.0
2010-04-20 14:20:00,42.5,42.55,42.5,42.52,267100.0,29.1992,29.2335,29.1992,29.2129,267100.0
2010-04-20 14:30:00,42.52,42.56,42.49,42.54,294600.0,29.2129,29.2404,29.1923,29.2266,294600.0
2010-04-20 14:40:00,42.54,42.59,42.53,42.58,144000.0,29.2266,29.261,29.2198,29.2541,144000.0
2010-04-20 14:50:00,42.59,42.61,42.55,42.6,304900.0,29.261,29.2747,29.2335,29.2679,304900.0
2010-04-20 15:00:00,42.6,42.63,42.56,42.59,480300.0,29.2679,29.2885,29.2404,29.261,480300.0
2010-04-20 15:10:00,42.59,42.59,42.52,42.52,380400.0,29.261,29.261,29.2129,29.2129,380400.0
2010-04-20 15:20:00,42.53,42.57,42.51,42.55,301600.0,29.2198,29.2472,29.206,29.2335,301600.0
2010-04-20 15:30:00,42.55,42.58,42.54,42.58,331100.0,29.2335,29.2541,29.2266,29.2541,331100.0
2010-04-20 15:40:00,42.59,42.59,42.51,42.53,1032900.0,29.261,29.261,29.206,29.2198,1032900.0
2010-04-20 15:50:00,42.53,42.58,42.48,42.57,4853200.0,29.2198,29.2541,29.1854,29.2472,4853200.0
2010-04-21 09:30:00,42.21,42.24,42.03,42.11,1835200.0,28.9999,29.0205,28.8762,28.9312,1835200.0
2010-04-21 09:40:00,42.12,42.22,42.11,42.13,625700.0,28.9381,29.0068,28.9312,28.9449,625700.0
2010-04-21 09:50:00,42.13,42.15,42.06,42.13,639900.0,28.9449,28.9587,28.8969,28.9449,639900.0
2010-04-21 10:00:00,42.13,42.14,42.04,42.08,593900.0,28.9449,28.9518,28.8831,28.9106,593900.0
2010-04-21 10:10:00,42.08,42.11,42.02,42.04,460300.0,28.9106,28.9312,28.8694,28.8831,460300.0
2010-04-21 10:20:00,42.03,42.04,41.94,41.96,660300.0,28.8762,28.8831,28.8144,28.8282,660300.0
2010-04-21 10:30:00,41.95,42.0,41.89,41.95,544600.0,28.8213,28.8556,28.7801,28.8213,544600.0
2010-04-21 10:40:00,41.96,42.06,41.96,42.0,362200.0,28.8282,28.8969,28.8282,28.8556,362200.0
2010-04-21 10:50:00,42.0,42.06,41.96,41.97,414700.0,28.8556,28.8969,28.8282,28.835,414700.0
2010-04-21 11:00:00,41.96,42.01,41.93,41.94,385600.0,28.8282,28.8625,28.8075,28.8144,385600.0
2010-04-21 11:10:00,41.93,41.98,41.91,41.97,298500.0,28.8075,28.8419,28.7938,28.835,298500.0
2010-04-21 11:20:00,41.97,42.0,41.83,41.85,635200.0,28.835,28.8556,28.7388,28.7526,635200.0
2010-04-21 11:30:00,41.85,41.85,41.75,41.78,1460500.0,28.7526,28.7526,28.6839,28.7045,1460500.0
2010-04-21 11:40:00,41.78,41.79,41.74,41.76,1473700.0,28.7045,28.7114,28.677,28.6907,1473700.0
2010-04-21 11:50:00,41.77,41.83,41.76,41.81,676900.0,28.6976,28.7388,28.6907,28.7251,676900.0
2010-04-21 12:00:00,41.81,41.87,41.8,41.83,299000.0,28.7251,28.7663,28.7182,28.7388,299000.0
2010-04-21 12:10:00,41.84,41.86,41.82,41.83,222800.0,28.7457,28.7594,28.732,28.7388,222800.0
2010-04-21 12:20:00,41.84,41.92,41.84,41.9,256600.0,28.7457,28.8007,28.7457,28.7869,256600.0
2010-04-21 12:30:00,41.9,41.99,41.88,41.97,358600.0,28.7869,28.8488,28.7732,28.835,358600.0
2010-04-21 12:40:00,41.97,42.0,41.94,41.94,327600.0,28.835,28.8556,28.8144,28.8144,327600.0
2010-04-21 12:50:00,41.94,41.95,41.9,41.9,152400.0,28.8144,28.8213,28.7869,28.7869,152400.0
2010-04-21 13:00:00,41.9,41.93,41.87,41.87,115800.0,28.7869,28.8075,28.7663,28.7663,115800.0
2010-04-21 13:10:00,41.88,41.88,41.81,41.84,149500.0,28.7732,28.7732,28.7251,28.7457,149500.0
2010-04-21 13:20:00,41.84,41.87,41.83,41.87,108600.0,28.7457,28.7663,28.7388,28.7663,108600.0
2010-04-21 13:30:00,41.86,41.91,41.86,41.88,294900.0,28.7594,28.7938,28.7594,28.7732,294900.0
2010-04-21 13:40:00,41.89,41.93,41.86,41.89,233400.0,28.7801,28.8075,28.7594,28.7801,233400.0
2010-04-21 13:50:00,41.9,41.94,41.88,41.91,138100.0,28.7869,28.8144,28.7732,28.7938,138100.0
2010-04-21 14:00:00,41.91,41.94,41.85,41.85,234100.0,28.7938,28.8144,28.7526,28.7526,234100.0
2010-04-21 14:10:00,41.86,41.86,41.73,41.73,337000.0,28.7594,28.7594,28.6701,28.6701,337000.0
2010-04-21 14:20:00,41.73,41.75,41.66,41.68,391900.0,28.6701,28.6839,28.622,28.6358,391900.0
2010-04-21 14:30:00,41.69,41.69,41.59,41.61,915800.0,28.6427,28.6427,28.5739,28.5877,915800.0
2010-04-21 14:40:00,41.62,41.7,41.62,41.68,446600.0,28.5946,28.6495,28.5946,28.6358,446600.0
2010-04-21 14:50:00,41.69,41.77,41.66,41.77,551000.0,28.6427,28.6976,28.622,28.6976,551000.0
2010-04-21 15:00:00,41.76,41.82,41.76,41.79,689200.0,28.6907,28.732,28.6907,28.7114,689200.0
2010-04-21 15:10:00,41.79,41.84,41.76,41.82,430700.0,28.7114,28.7457,28.6907,28.732,430700.0
2010-04-21 15:20:00,41.81,41.82,41.72,41.77,530900.0,28.7251,28.732,28.6633,28.6976,530900.0
2010-04-21 15:30:00,41.76,41.92,41.76,41.9,1137800.0,28.6907,28.8007,28.6907,28.7869,1137800.0
2010-04-21 15:40:00,41.89,41.99,41.88,41.97,1036300.0,28.7801,28.8488,28.7732,28.835,1036300.0
2010-04-21 15:50:00,41.97,42.01,41.91,41.97,1885800.0,28.835,28.8625,28.7938,28.835,1885800.0
2010-04-22 09:30:00,41.72,41.74,41.49,41.52,1141100.0,28.6633,28.677,28.5052,28.5259,1141100.0
2010-04-22 09:40:00,41.52,41.52,41.38,41.47,624300.0,28.5259,28.5259,28.4297,28.4915,624300.0
2010-04-22 09:50:00,41.47,41.54,41.45,41.52,450900.0,28.4915,28.5396,28.4778,28.5259,450900.0
2010-04-22 10:00:00,41.51,41.58,41.45,41.51,636700.0,28.519,28.5671,28.4778,28.519,636700.0
2010-04-22 10:10:00,41.51,41.56,41.46,41.54,637500.0,28.519,28.5533,28.4846,28.5396,637500.0
2010-04-22 10:20:00,41.55,41.67,41.49,41.61,377000.0,28.5465,28.6289,28.5052,28.5877,377000.0
2010-04-22 10:30:00,41.61,41.68,41.46,41.61,722300.0,28.5877,28.6358,28.4846,28.5877,722300.0
2010-04-22 10:40:00,41.61,41.69,41.56,41.64,433500.0,28.5877,28.6427,28.5533,28.6083,433500.0
2010-04-22 10:50:00,41.64,41.67,41.58,41.59,314900.0,28.6083,28.6289,28.5671,28.5739,314900.0
2010-04-22 11:00:00,41.58,41.6,41.53,41.58,230900.0,28.5671,28.5808,28.5327,28.5671,230900.0
2010-04-22 11:10:00,41.58,41.62,41.5,41.52,313400.0,28.5671,28.5946,28.5121,28.5259,313400.0
2010-04-22 11:20:00,41.51,41.52,41.46,41.51,240600.0,28.519,28.5259,28.4846,28.519,240600.0
2010-04-22 11:30:00,41.51,41.52,41.46,41.5,287100.0,28.519,28.5259,28.4846,28.5121,287100.0
2010-04-22 11:40:00,41.49,41.53,41.43,41.45,306800.0,28.5052,28.5327,28.464,28.4778,306800.0
2010-04-22 11:50:00,41.45,41.53,41.43,41.51,373500.0,28.4778,28.5327,28.464,28.519,373500.0
2010-04-22 12:00:00,41.51,41.59,41.45,41.58,334900.0,28.519,28.5739,28.4778,28.5671,334900.0
2010-04-22 12:10:00,41.57,41.59,41.54,41.55,209100.0,28.5602,28.5739,28.5396,28.5465,209100.0
2010-04-22 12:20:00,41.56,41.62,41.54,41.6,179000.0,28.5533,28.5946,28.5396,28.5808,179000.0
2010-04-22 12:30:00,41.6,41.67,41.57,41.64,311200.0,28.5808,28.6289,28.5602,28.6083,311200.0
2010-04-22 12:40:00,41.65,41.66,41.61,41.63,48100.0,28.6152,28.622,28.5877,28.6014,48100.0
2010-04-22 12:50:00,41.63,41.67,41.61,41.67,82800.0,28.6014,28.6289,28.5877,28.6289,82800.0
2010-04-22 13:00:00,41.66,41.8,41.64,41.79,302900.0,28.622,28.7182,28.6083,28.7114,302900.0
2010-04-22 13:10:00,41.8,41.85,41.78,41.79,271600.0,28.7182,28.7526,28.7045,28.7114,271600.0
2010-04-22 13:20:00,41.8,41.86,41.79,41.85,262400.0,28.7182,28.7594,28.7114,28.7526,262400.0
2010-04-22 13:30:00,41.85,41.86,41.8,41.8,205400.0,28.7526,28.7594,28.7182,28.7182,205400.0
2010-04-22 13:40:00,41.8,41.88,41.8,41.87,242000.0,28.7182,28.7732,28.7182,28.7663,242000.0
2010-04-22 13:50:00,41.88,41.94,41.81,41.92,316700.0,28.7732,28.8144,28.7251,28.8007,316700.0
2010-04-22 14:00:00,41.92,41.94,41.83,41.86,506800.0,28.8007,28.8144,28.7388,28.7594,506800.0
2010-04-22 14:10:00,41.86,41.93,41.84,41.86,256200.0,28.7594,28.8075,28.7457,28.7594,256200.0
2010-04-22 14:20:00,41.92,42.03,41.91,42.02,543600.0,28.8007,28.8762,28.7938,28.8694,543600.0
2010-04-22 14:30:00,42.02,42.04,41.97,41.98,430000.0,28.8694,28.8831,28.835,28.8419,430000.0
2010-04-22 14:40:00,41.98,41.99,41.94,41.97,271900.0,28.8419,28.8488,28.8144,28.835,271900.0
2010-04-22 14:50:00,41.97,41.98,41.93,41.98,365000.0,28.835,28.8419,28.8075,28.8419,365000.0
2010-04-22 15:00:00,41.98,42.02,41.97,41.97,250700.0,28.8419,28.8694,28.835,28.835,250700.0
2010-04-22 15:10:00,41.97,42.05,41.96,42.04,202000.0,28.835,28.89,28.8282,28.8831,202000.0
2010-04-22 15:20:00,42.04,42.14,42.04,42.13,465000.0,28.8831,28.9518,28.8831,28.9449,465000.0
2010-04-22 15:30:00,42.14,42.15,42.07,42.08,546500.0,28.9518,28.9587,28.9037,28.9106,546500.0
2010-04-22 15:40:00,42.09,42.16,42.04,42.13,944400.0,28.9175,28.9656,28.8831,28.9449,944400.0
2010-04-22 15:50:00,42.14,42.19,42.11,42.17,2249000.0,28.9518,28.9862,28.9312,28.9724,2249000.0
2010-04-23 09:30:00,41.74,41.75,41.59,41.73,878400.0,28.677,28.6839,28.5739,28.6701,878400.0
2010-04-23 09:40:00,41.73,41.74,41.56,41.64,717700.0,28.6701,28.677,28.5533,28.6083,717700.0
2010-04-23 09:50:00,41.64,41.76,41.59,41.74,641500.0,28.6083,28.6907,28.5739,28.677,641500.0
2010-04-23 10:00:00,41.75,41.88,41.75,41.88,935400.0,28.6839,28.7732,28.6839,28.7732,935400.0
2010-04-23 10:10:00,41.88,41.96,41.86,41.86,1383400.0,28.7732,28.8282,28.7594,28.7594,1383400.0
2010-04-23 10:20:00,41.86,41.93,41.83,41.84,391700.0,28.7594,28.8075,28.7388,28.7457,391700.0
2010-04-23 10:30:00,41.84,41.85,41.72,41.84,487300.0,28.7457,28.7526,28.6633,28.7457,487300.0
2010-04-23 10:40:00,41.84,41.93,41.82,41.83,544800.0,28.7457,28.8075,28.732,28.7388,544800.0
2010-04-23 10:50:00,41.83,41.88,41.74,41.77,562500.0,28.7388,28.7732,28.677,28.6976,562500.0
2010-04-23 11:00:00,41.77,41.82,41.66,41.71,449800.0,28.6976,28.732,28.622,28.6564,449800.0
2010-04-23 11:10:00,41.7,41.85,41.7,41.85,315900.0,28.6495,28.7526,28.6495,28.7526,315900.0
2010-04-23 11:20:00,41.84,41.86,41.7,41.71,186900.0,28.7457,28.7594,28.6495,28.6564,186900.0
2010-04-23 11:30:00,41.71,41.75,41.64,41.74,358200.0,28.6564,28.6839,28.6083,28.677,358200.0
2010-04-23 11:40:00,41.74,41.75,41.68,41.73,139300.0,28.677,28.6839,28.6358,28.6701,139300.0
2010-04-23 11:50:00,41.73,41.75,41.69,41.74,106600.0,28.6701,28.6839,28.6427,28.677,106600.0
2010-04-23 12:00:00,41.74,41.81,41.74,41.78,156000.0,28.677,28.7251,28.677,28.7045,156000.0
2010-04-23 12:10:00,41.78,41.78,41.73,41.77,178700.0,28.7045,28.7045,28.6701,28.6976,178700.0
2010-04-23 12:20:00,41.77,41.81,41.76,41.8,160100.0,28.6976,28.7251,28.6907,28.7182,160100.0
2010-04-23 12:30:00,41.8,41.81,41.75,41.75,117000.0,28.7182,28.7251,28.6839,28.6839,117000.0
2010-04-23 12:40:00,41.76,41.79,41.76,41.78,126800.0,28.6907,28.7114,28.6907,28.7045,126800.0
2010-04-23 12:50:00,41.78,41.87,41.77,41.87,266000.0,28.7045,28.7663,28.6976,28.7663,266000.0
2010-04-23 13:00:00,41.86,41.89,41.83,41.85,164100.0,28.7594,28.7801,28.7388,28.7526,164100.0
2010-04-23 13:10:00,41.85,41.88,41.79,41.79,256900.0,28.7526,28.7732,28.7114,28.7114,256900.0
2010-04-23 13:20:00,41.8,41.85,41.78,41.81,175200.0,28.7182,28.7526,28.7045,28.7251,175200.0
2010-04-23 13:30:00,41.82,41.85,41.81,41.83,157100.0,28.732,28.7526,28.7251,28.7388,157100.0
2010-04-23 13:40:00,41.83,41.88,41.81,41.87,208900.0,28.7388,28.7732,28.7251,28.7663,208900.0
2010-04-23 13:50:00,41.87,41.91,41.86,41.88,217000.0,28.7663,28.7938,28.7594,28.7732,217000.0
2010-04-23 14:00:00,41.87,41.9,41.85,41.88,165500.0,28.7663,28.7869,28.7526,28.7732,165500.0
2010-04-23 14:10:00,41.88,41.94,41.87,41.9,194800.0,28.7732,28.8144,28.7663,28.7869,194800.0
2010-04-23 14:20:00,41.9,41.94,41.9,41.93,293700.0,28.7869,28.8144,28.7869,28.8075,293700.0
2010-04-23 14:30:00,41.94,41.94,41.87,41.91,305200.0,28.8144,28.8144,28.7663,28.7938,305200.0
2010-04-23 14:40:00,41.91,41.96,41.9,41.93,248300.0,28.7938,28.8282,28.7869,28.8075,248300.0
2010-04-23 14:50:00,41.93,41.99,41.91,41.96,322700.0,28.8075,28.8488,28.7938,28.8282,322700.0
2010-04-23 15:00:00,41.96,41.99,41.92,41.96,251800.0,28.8282,28.8488,28.8007,28.8282,251800.0
2010-04-23 15:10:00,41.95,42.02,41.95,42.01,173600.0,28.8213,28.8694,28.8213,28.8625,173600.0
2010-04-23 15:20:00,42.01,42.02,41.95,41.95,252800.0,28.8625,28.8694,28.8213,28.8213,252800.0
2010-04-23 15:30:00,41.96,42.03,41.96,42.03,268600.0,28.8282,28.8762,28.8282,28.8762,268600.0
2010-04-23 15:40:00,42.02,42.04,41.94,42.01,1301300.0,28.8694,28.8831,28.8144,28.8625,1301300.0
2010-04-23 15:50:00,42.01,42.08,42.01,42.04,1209600.0,28.8625,28.9106,28.8625,28.8831,1209600.0
2010-04-26 09:30:00,42.25,42.35,42.21,42.33,933900.0,29.0274,29.0961,28.9999,29.0824,933900.0
2010-04-26 09:40:00,42.33,42.35,42.1,42.15,1359500.0,29.0824,29.0961,28.9243,28.9587,1359500.0
2010-04-26 09:50:00,42.15,42.23,42.12,42.12,575500.0,28.9587,29.0137,28.9381,28.9381,575500.0
2010-04-26 10:00:00,42.12,42.23,42.12,42.21,598800.0,28.9381,29.0137,28.9381,28.9999,598800.0
2010-04-26 10:10:00,42.22,42.24,42.11,42.13,427600.0,29.0068,29.0205,28.9312,28.9449,427600.0
2010-04-26 10:20:00,42.12,42.2,42.11,42.15,336400.0,28.9381,28.993,28.9312,28.9587,336400.0
2010-04-26 10:30:00,42.14,42.2,42.1,42.14,352300.0,28.9518,28.993,28.9243,28.9518,352300.0
2010-04-26 10:40:00,42.14,42.23,42.13,42.17,355200.0,28.9518,29.0137,28.9449,28.9724,355200.0
2010-04-26 10:50:00,42.16,42.23,42.15,42.2,539800.0,28.9656,29.0137,28.9587,28.993,539800.0
2010-04-26 11:00:00,42.19,42.27,42.18,42.26,200000.0,28.9862,29.0411,28.9793,29.0343,200000.0
2010-04-26 11:10:00,42.25,42.31,42.24,42.3,294700.0,29.0274,29.0686,29.0205,29.0617,294700.0
2010-04-26 11:20:00,42.29,42.31,42.26,42.27,392000.0,29.0549,29.0686,29.0343,29.0411,392000.0
2010-04-26 11:30:00,42.27,42.29,42.23,42.26,316800.0,29.0411,29.0549,29.0137,29.0343,316800.0
2010-04-26 11:40:00,42.26,42.29,42.23,42.28,144500.0,29.0343,29.0549,29.0137,29.048,144500.0
2010-04-26 11:50:00,42.27,42.27,42.19,42.21,192500.0,29.0411,29.0411,28.9862,28.9999,192500.0
2010-04-26 12:00:00,42.21,42.22,42.17,42.19,157500.0,28.9999,29.0068,28.9724,28.9862,157500.0
2010-04-26 12:10:00,42.2,42.25,42.2,42.22,154400.0,28.993,29.0274,28.993,29.0068,154400.0
2010-04-26 12:20:00,42.22,42.23,42.18,42.21,209900.0,29.0068,29.0137,28.9793,28.9999,209900.0
2010-04-26 12:30:00,42.21,42.27,42.19,42.25,114200.0,28.9999,29.0411,28.9862,29.0274,114200.0
2010-04-26 12:40:00,42.24,42.26,42.22,42.24,298400.0,29.0205,29.0343,29.0068,29.0205,298400.0
2010-04-26 12:50:00,42.24,42.26,42.2,42.26,196700.0,29.0205,29.0343,28.993,29.0343,196700.0
2010-04-26 13:00:00,42.26,42.27,42.22,42.22,85100.0,29.0343,29.0411,29.0068,29.0068,85100.0
2010-04-26 13:10:00,42.23,42.27,42.22,42.26,86900.0,29.0137,29.0411,29.0068,29.0343,86900.0
2010-04-26 13:20:00,42.26,42.29,42.25,42.27,480700.0,29.0343,29.0549,29.0274,29.0411,480700.0
2010-04-26 13:30:00,42.27,42.29,42.21,42.23,316100.0,29.0411,29.0549,28.9999,29.0137,316100.0
2010-04-26 13:40:00,42.23,42.28,42.21,42.26,225800.0,29.0137,29.048,28.9999,29.0343,225800.0
2010-04-26 13:50:00,42.26,42.27,42.23,42.25,131400.0,29.0343,29.0411,29.0137,29.0274,131400.0
2010-04-26 14:00:00,42.25,42.25,42.21,42.23,94700.0,29.0274,29.0274,28.9999,29.0137,94700.0
2010-04-26 14:10:00,42.23,42.31,42.21,42.29,97200.0,29.0137,29.0686,28.9999,29.0549,97200.0
2010-04-26 14:20:00,42.3,42.31,42.28,42.3,157400.0,29.0617,29.0686,29.048,29.0617,157400.0
2010-04-26 14:30:00,42.29,42.31,42.27,42.27,121500.0,29.0549,29.0686,29.0411,29.0411,121500.0
2010-04-26 14:40:00,42.27,42.29,42.24,42.28,266400.0,29.0411,29.0549,29.0205,29.048,266400.0
2010-04-26 14:50:00,42.28,42.29,42.19,42.19,123200.0,29.048,29.0549,28.9862,28.9862,123200.0
2010-04-26 15:00:00,42.19,42.25,42.17,42.19,256200.0,28.9862,29.0274,28.9724,28.9862,256200.0
2010-04-26 15:10:00,42.19,42.2,42.07,42.1,403100.0,28.9862,28.993,28.9037,28.9243,403100.0
2010-04-26 15:20:00,42.1,42.16,42.03,42.12,416400.0,28.9243,28.9656,28.8762,28.9381,416400.0
2010-04-26 15:30:00,42.11,42.18,42.11,42.14,512700.0,28.9312,28.9793,28.9312,28.9518,512700.0
2010-04-26 15:40:00,42.14,42.17,42.06,42.08,531600.0,28.9518,28.9724,28.8969,28.9106,531600.0
2010-04-26 15:50:00,42.08,42.14,42.06,42.09,970900.0,28.9106,28.9518,28.8969,28.9175,970900.0
2010-04-27 09:30:00,41.37,41.45,41.26,41.29,2037800.0,28.4228,28.4778,28.3472,28.3678,2037800.0
2010-04-27 09:40:00,41.29,41.42,41.29,41.31,2009400.0,28.3678,28.4572,28.3678,28.3816,2009400.0
2010-04-27 09:50:00,41.31,41.33,41.14,41.23,2251500.0,28.3816,28.3953,28.2648,28.3266,2251500.0
2010-04-27 10:00:00,41.17,41.33,41.16,41.25,2296100.0,28.2854,28.3953,28.2785,28.3404,2296100.0
2010-04-27 10:10:00,41.25,41.28,41.2,41.25,625600.0,28.3404,28.361,28.306,28.3404,625600.0
2010-04-27 10:20:00,41.26,41.34,41.26,41.32,834500.0,28.3472,28.4022,28.3472,28.3884,834500.0
2010-04-27 10:30:00,41.32,41.45,41.32,41.44,1098000.0,28.3884,28.4778,28.3884,28.4709,1098000.0
2010-04-27 10:40:00,41.45,41.48,41.4,41.41,618800.0,28.4778,28.4984,28.4434,28.4503,618800.0
2010-04-27 10:50:00,41.41,41.44,41.31,41.39,1111100.0,28.4503,28.4709,28.3816,28.4365,1111100.0
2010-04-27 11:00:00,41.39,41.42,41.26,41.26,949700.0,28.4365,28.4572,28.3472,28.3472,949700.0
2010-04-27 11:10:00,41.26,41.27,41.0,41.13,1172900.0,28.3472,28.3541,28.1686,28.2579,1172900.0
2010-04-27 11:20:00,41.12,41.14,40.72,40.72,2681300.0,28.251,28.2648,27.9762,27.9762,2681300.0
2010-04-27 11:30:00,40.72,40.74,40.53,40.65,2716500.0,27.9762,27.99,27.8457,27.9281,2716500.0
2010-04-27 11:40:00,40.65,40.78,40.61,40.66,1385700.0,27.9281,28.0174,27.9006,27.935,1385700.0
2010-04-27 11:50:00,40.66,40.74,40.6,40.61,1124400.0,27.935,27.99,27.8938,27.9006,1124400.0
2010-04-27 12:00:00,40.61,40.67,40.59,40.6,1070700.0,27.9006,27.9419,27.8869,27.8938,1070700.0
2010-04-27 12:10:00,40.6,40.62,40.43,40.56,1023900.0,27.8938,27.9075,27.777,27.8663,1023900.0
2010-04-27 12:20:00,40.57,40.7,40.52,40.62,969200.0,27.8732,27.9625,27.8388,27.9075,969200.0
2010-04-27 12:30:00,40.62,40.76,40.61,40.74,514400.0,27.9075,28.0037,27.9006,27.99,514400.0
2010-04-27 12:40:00,40.74,40.81,40.72,40.76,528400.0,27.99,28.0381,27.9762,28.0037,528400.0
2010-04-27 12:50:00,40.76,40.82,40.75,40.82,361300.0,28.0037,28.0449,27.9968,28.0449,361300.0
2010-04-27 13:00:00,40.82,40.87,40.78,40.79,775300.0,28.0449,28.0793,28.0174,28.0243,775300.0
2010-04-27 13:10:00,40.81,40.88,40.79,40.87,930300.0,28.0381,28.0862,28.0243,28.0793,930300.0
2010-04-27 13:20:00,40.88,40.94,40.82,40.94,691900.0,28.0862,28.1274,28.0449,28.1274,691900.0
2010-04-27 13:30:00,40.94,40.94,40.85,40.86,460500.0,28.1274,28.1274,28.0655,28.0724,460500.0
2010-04-27 13:40:00,40.86,40.9,40.84,40.89,383800.0,28.0724,28.0999,28.0587,28.093,383800.0
2010-04-27 13:50:00,40.89,40.94,40.85,40.88,494500.0,28.093,28.1274,28.0655,28.0862,494500.0
2010-04-27 14:00:00,40.89,40.89,40.76,40.82,510500.0,28.093,28.093,28.0037,28.0449,510500.0
2010-04-27 14:10:00,40.82,40.85,40.79,40.81,225000.0,28.0449,28.0655,28.0243,28.0381,225000.0
2010-04-27 14:20:00,40.81,40.86,40.78,40.83,348000.0,28.0381,28.0724,28.0174,28.0518,348000.0
2010-04-27 14:30:00,40.82,40.84,40.72,40.76,343100.0,28.0449,28.0587,27.9762,28.0037,343100.0
2010-04-27 14:40:00,40.76,40.79,40.73,40.75,559500.0,28.0037,28.0243,27.9831,27.9968,559500.0
2010-04-27 14:50:00,40.75,40.78,40.69,40.72,580100.0,27.9968,28.0174,27.9556,27.9762,580100.0
2010-04-27 15:00:00,40.73,40.87,40.69,40.85,556400.0,27.9831,28.0793,27.9556,28.0655,556400.0
2010-04-27 15:10:00,40.85,40.88,40.76,40.87,567300.0,28.0655,28.0862,28.0037,28.0793,567300.0
2010-04-27 15:20:00,40.88,40.88,40.73,40.76,359600.0,28.0862,28.0862,27.9831,28.0037,359600.0
2010-04-27 15:30:00,40.76,40.76,40.66,40.7,972900.0,28.0037,28.0037,27.935,27.9625,972900.0
2010-04-27 15:40:00,40.71,40.71,40.51,40.54,2854800.0,27.9694,27.9694,27.8319,27.8526,2854800.0
2010-04-27 15:50:00,40.55,40.58,40.37,40.48,7231400.0,27.8594,27.88,27.7358,27.8113,7231400.0
2010-04-28 09:30:00,41.02,41.07,40.93,40.99,1783300.0,28.1823,28.2167,28.1205,28.1617,1783300.0
2010-04-28 09:40:00,40.99,41.02,40.9,40.98,1605000.0,28.1617,28.1823,28.0999,28.1549,1605000.0
2010-04-28 09:50:00,40.99,40.99,40.77,40.84,1337300.0,28.1617,28.1617,28.0106,28.0587,1337300.0
2010-04-28 10:00:00,40.85,40.85,40.69,40.7,2033400.0,28.0655,28.0655,27.9556,27.9625,2033400.0
2010-04-28 10:10:00,40.7,40.81,40.64,40.76,1607200.0,27.9625,28.0381,27.9213,28.0037,1607200.0
2010-04-28 10:20:00,40.78,40.83,40.72,40.8,793300.0,28.0174,28.0518,27.9762,28.0312,793300.0
2010-04-28 10:30:00,40.81,40.85,40.65,40.69,955900.0,28.0381,28.0655,27.9281,27.9556,955900.0
2010-04-28 10:40:00,40.69,40.78,40.65,40.66,682600.0,27.9556,28.0174,27.9281,27.935,682600.0
2010-04-28 10:50:00,40.65,40.77,40.64,40.76,2013500.0,27.9281,28.0106,27.9213,28.0037,2013500.0
2010-04-28 11:00:00,40.77,40.87,40.73,40.84,757800.0,28.0106,28.0793,27.9831,28.0587,757800.0
2010-04-28 11:10:00,40.83,40.92,40.81,40.9,378700.0,28.0518,28.1136,28.0381,28.0999,378700.0
2010-04-28 11:20:00,40.9,40.91,40.62,40.71,1617300.0,28.0999,28.1068,27.9075,27.9694,1617300.0
2010-04-28 11:30:00,40.7,40.74,40.42,40.54,1892600.0,27.9625,27.99,27.7701,27.8526,1892600.0
2010-04-28 11:40:00,40.53,40.68,40.52,40.63,942700.0,27.8457,27.9487,27.8388,27.9144,942700.0
2010-04-28 11:50:00,40.63,40.68,40.56,40.64,278200.0,27.9144,27.9487,27.8663,27.9213,278200.0
2010-04-28 12:00:00,40.64,40.66,40.5,40.55,307200.0,27.9213,27.935,27.8251,27.8594,307200.0
2010-04-28 12:10:00,40.56,40.7,40.55,40.64,386100.0,27.8663,27.9625,27.8594,27.9213,386100.0
2010-04-28 12:20:00,40.63,40.79,40.6,40.77,399200.0,27.9144,28.0243,27.8938,28.0106,399200.0
2010-04-28 12:30:00,40.77,40.81,40.72,40.74,161300.0,28.0106,28.0381,27.9762,27.99,161300.0
2010-04-28 12:40:00,40.74,40.75,40.7,40.72,187600.0,27.99,27.9968,27.9625,27.9762,187600.0
2010-04-28 12:50:00,40.73,40.79,40.72,40.76,189800.0,27.9831,28.0243,27.9762,28.0037,189800.0
2010-04-28 13:00:00,40.76,40.79,40.74,40.78,202500.0,28.0037,28.0243,27.99,28.0174,202500.0
2010-04-28 13:10:00,40.78,40.81,40.76,40.78,297200.0,28.0174,28.0381,28.0037,28.0174,297200.0
2010-04-28 13:20:00,40.77,40.78,40.7,40.71,208000.0,28.0106,28.0174,27.9625,27.9694,208000.0
2010-04-28 13:30:00,40.71,40.75,40.71,40.75,126900.0,27.9694,27.9968,27.9694,27.9968,126900.0
2010-04-28 13:40:00,40.74,40.76,40.72,40.74,174600.0,27.99,28.0037,27.9762,27.99,174600.0
2010-04-28 13:50:00,40.74,40.75,40.73,40.74,187200.0,27.99,27.9968,27.9831,27.99,187200.0
2010-04-28 14:00:00,40.74,40.8,40.74,40.76,1017000.0,27.99,28.0312,27.99,28.0037,1017000.0
2010-04-28 14:10:00,40.76,40.87,40.75,40.79,1020400.0,28.0037,28.0793,27.9968,28.0243,1020400.0
2010-04-28 14:20:00,40.79,40.97,40.75,40.91,1013500.0,28.0243,28.148,27.9968,28.1068,1013500.0
2010-04-28 14:30:00,40.91,40.96,40.81,40.94,1139900.0,28.1068,28.1411,28.0381,28.1274,1139900.0
2010-04-28 14:40:00,40.94,41.01,40.88,40.89,884600.0,28.1274,28.1755,28.0862,28.093,884600.0
2010-04-28 14:50:00,40.89,41.03,40.87,40.98,552100.0,28.093,28.1892,28.0793,28.1549,552100.0
2010-04-28 15:00:00,40.99,41.04,40.9,40.91,1041800.0,28.1617,28.1961,28.0999,28.1068,1041800.0
2010-04-28 15:10:00,40.91,40.95,40.88,40.95,521700.0,28.1068,28.1342,28.0862,28.1342,521700.0
2010-04-28 15:20:00,40.95,40.95,40.88,40.9,580700.0,28.1342,28.1342,28.0862,28.0999,580700.0
2010-04-28 15:30:00,40.91,40.96,40.85,40.85,834600.0,28.1068,28.1411,28.0655,28.0655,834600.0
2010-04-28 15:40:00,40.86,40.88,40.76,40.78,1081200.0,28.0724,28.0862,28.0037,28.0174,1081200.0
2010-04-28 15:50:00,40.77,40.93,40.77,40.88,3080900.0,28.0106,28.1205,28.0106,28.0862,3080900.0
2010-04-29 09:30:00,40.75,40.91,40.73,40.87,1058800.0,27.9968,28.1068,27.9831,28.0793,1058800.0
2010-04-29 09:40:00,40.87,40.87,40.73,40.76,942100.0,28.0793,28.0793,27.9831,28.0037,942100.0
2010-04-29 09:50:00,40.76,40.81,40.65,40.66,794200.0,28.0037,28.0381,27.9281,27.935,794200.0
2010-04-29 10:00:00,40.66,40.77,40.63,40.71,505300.0,27.935,28.0106,27.9144,27.9694,505300.0
2010-04-29 10:10:00,40.7,40.73,40.66,40.71,434100.0,27.9625,27.9831,27.935,27.9694,434100.0
2010-04-29 10:20:00,40.71,40.99,40.71,40.97,2099900.0,27.9694,28.1617,27.9694,28.148,2099900.0
2010-04-29 10:30:00,40.97,40.98,40.86,40.9,1646900.0,28.148,28.1549,28.0724,28.0999,1646900.0
2010-04-29 10:40:00,40.91,40.98,40.85,40.96,568900.0,28.1068,28.1549,28.0655,28.1411,568900.0
2010-04-29 10:50:00,40.97,41.04,40.96,41.01,631100.0,28.148,28.1961,28.1411,28.1755,631100.0
2010-04-29 11:00:00,41.01,41.05,40.95,40.98,533400.0,28.1755,28.2029,28.1342,28.1549,533400.0
2010-04-29 11:10:00,40.98,40.99,40.92,40.95,464800.0,28.1549,28.1617,28.1136,28.1342,464800.0
2010-04-29 11:20:00,40.95,41.04,40.92,41.03,338300.0,28.1342,28.1961,28.1136,28.1892,338300.0
2010-04-29 11:30:00,41.03,41.09,41.01,41.06,588600.0,28.1892,28.2304,28.1755,28.2098,588600.0
2010-04-29 11:40:00,41.06,41.1,41.05,41.06,624800.0,28.2098,28.2373,28.2029,28.2098,624800.0
2010-04-29 11:50:00,41.07,41.07,41.03,41.06,267300.0,28.2167,28.2167,28.1892,28.2098,267300.0
2010-04-29 12:00:00,41.06,41.08,41.0,41.02,326000.0,28.2098,28.2236,28.1686,28.1823,326000.0
2010-04-29 12:10:00,41.02,41.03,40.99,41.02,184600.0,28.1823,28.1892,28.1617,28.1823,184600.0
2010-04-29 12:20:00,41.03,41.04,40.99,41.03,200900.0,28.1892,28.1961,28.1617,28.1892,200900.0
2010-04-29 12:30:00,41.03,41.05,40.99,41.05,285900.0,28.1892,28.2029,28.1617,28.2029,285900.0
2010-04-29 12:40:00,41.04,41.13,41.03,41.08,294900.0,28.1961,28.2579,28.1892,28.2236,294900.0
2010-04-29 12:50:00,41.09,41.09,41.04,41.04,242500.0,28.2304,28.2304,28.1961,28.1961,242500.0
2010-04-29 13:00:00,41.04,41.09,41.03,41.06,267800.0,28.1961,28.2304,28.1892,28.2098,267800.0
2010-04-29 13:10:00,41.06,41.1,41.06,41.09,297500.0,28.2098,28.2373,28.2098,28.2304,297500.0
2010-04-29 13:20:00,41.09,41.13,41.03,41.03,254900.0,28.2304,28.2579,28.1892,28.1892,254900.0
2010-04-29 13:30:00,41.04,41.08,41.03,41.06,141100.0,28.1961,28.2236,28.1892,28.2098,141100.0
2010-04-29 13:40:00,41.06,41.08,41.04,41.08,198500.0,28.2098,28.2236,28.1961,28.2236,198500.0
2010-04-29 13:50:00,41.08,41.14,41.08,41.14,225600.0,28.2236,28.2648,28.2236,28.2648,225600.0
2010-04-29 14:00:00,41.14,41.14,41.1,41.13,319100.0,28.2648,28.2648,28.2373,28.2579,319100.0
2010-04-29 14:10:00,41.13,41.15,41.11,41.15,255100.0,28.2579,28.2717,28.2442,28.2717,255100.0
2010-04-29 14:20:00,41.15,41.17,41.11,41.12,1017700.0,28.2717,28.2854,28.2442,28.251,1017700.0
2010-04-29 14:30:00,41.13,41.19,41.1,41.11,221100.0,28.2579,28.2991,28.2373,28.2442,221100.0
2010-04-29 14:40:00,41.11,41.14,41.08,41.14,262500.0,28.2442,28.2648,28.2236,28.2648,262500.0
2010-04-29 14:50:00,41.13,41.14,41.02,41.06,739300.0,28.2579,28.2648,28.1823,28.2098,739300.0
2010-04-29 15:00:00,41.05,41.11,41.01,41.1,421700.0,28.2029,28.2442,28.1755,28.2373,421700.0
2010-04-29 15:10:00,41.11,41.11,41.06,41.06,236200.0,28.2442,28.2442,28.2098,28.2098,236200.0
2010-04-29 15:20:00,41.06,41.12,41.02,41.09,344700.0,28.2098,28.251,28.1823,28.2304,344700.0
2010-04-29 15:30:00,41.1,41.13,41.06,41.08,409700.0,28.2373,28.2579,28.2098,28.2236,409700.0
2010-04-29 15:40:00,41.08,41.09,41.01,41.03,1617000.0,28.2236,28.2304,28.1755,28.1892,1617000.0
2010-04-29 15:50:00,41.04,41.09,40.97,40.99,2074300.0,28.1961,28.2304,28.148,28.1617,2074300.0
2010-04-30 09:30:00,41.46,41.46,41.34,41.37,1234400.0,28.4846,28.4846,28.4022,28.4228,1234400.0
2010-04-30 09:40:00,41.37,41.49,41.35,41.45,626400.0,28.4228,28.5052,28.4091,28.4778,626400.0
2010-04-30 09:50:00,41.45,41.46,41.31,41.31,788800.0,28.4778,28.4846,28.3816,28.3816,788800.0
2010-04-30 10:00:00,41.31,41.34,41.13,41.17,1594600.0,28.3816,28.4022,28.2579,28.2854,1594600.0
2010-04-30 10:10:00,41.17,41.21,41.06,41.1,1148300.0,28.2854,28.3129,28.2098,28.2373,1148300.0
2010-04-30 10:20:00,41.09,41.21,41.08,41.18,1023300.0,28.2304,28.3129,28.2236,28.2923,1023300.0
2010-04-30 10:30:00,41.18,41.23,41.15,41.19,708400.0,28.2923,28.3266,28.2717,28.2991,708400.0
2010-04-30 10:40:00,41.2,41.39,41.19,41.34,550000.0,28.306,28.4365,28.2991,28.4022,550000.0
2010-04-30 10:50:00,41.34,41.36,41.27,41.33,727000.0,28.4022,28.4159,28.3541,28.3953,727000.0
2010-04-30 11:00:00,41.33,41.38,41.22,41.28,570300.0,28.3953,28.4297,28.3197,28.361,570300.0
2010-04-30 11:10:00,41.27,41.32,41.23,41.26,446300.0,28.3541,28.3884,28.3266,28.3472,446300.0
2010-04-30 11:20:00,41.26,41.28,41.22,41.23,359800.0,28.3472,28.361,28.3197,28.3266,359800.0
2010-04-30 11:30:00,41.23,41.32,41.22,41.28,297300.0,28.3266,28.3884,28.3197,28.361,297300.0
2010-04-30 11:40:00,41.28,41.3,41.25,41.26,335300.0,28.361,28.3747,28.3404,28.3472,335300.0
2010-04-30 11:50:00,41.26,41.27,41.2,41.24,797100.0,28.3472,28.3541,28.306,28.3335,797100.0
2010-04-30 12:00:00,41.25,41.25,41.14,41.15,285000.0,28.3404,28.3404,28.2648,28.2717,285000.0
2010-04-30 12:10:00,41.16,41.17,41.06,41.06,317500.0,28.2785,28.2854,28.2098,28.2098,317500.0
2010-04-30 12:20:00,41.06,41.1,40.99,41.04,418400.0,28.2098,28.2373,28.1617,28.1961,418400.0
2010-04-30 12:30:00,41.05,41.09,41.01,41.02,275600.0,28.2029,28.2304,28.1755,28.1823,275600.0
2010-04-30 12:40:00,41.02,41.09,41.01,41.02,226100.0,28.1823,28.2304,28.1755,28.1823,226100.0
2010-04-30 12:50:00,41.02,41.04,40.86,40.92,512800.0,28.1823,28.1961,28.0724,28.1136,512800.0
2010-04-30 13:00:00,40.93,40.98,40.88,40.93,429900.0,28.1205,28.1549,28.0862,28.1205,429900.0
2010-04-30 13:10:00,40.92,41.04,40.89,41.03,366700.0,28.1136,28.1961,28.093,28.1892,366700.0
2010-04-30 13:20:00,41.04,41.08,40.98,41.06,332600.0,28.1961,28.2236,28.1549,28.2098,332600.0
2010-04-30 13:30:00,41.07,41.1,41.04,41.06,362400.0,28.2167,28.2373,28.1961,28.2098,362400.0
2010-04-30 13:40:00,41.06,41.16,41.06,41.13,366100.0,28.2098,28.2785,28.2098,28.2579,366100.0
2010-04-30 13:50:00,41.13,41.14,41.06,41.06,126700.0,28.2579,28.2648,28.2098,28.2098,126700.0
2010-04-30 14:00:00,41.07,41.09,41.03,41.06,300100.0,28.2167,28.2304,28.1892,28.2098,300100.0
2010-04-30 14:10:00,41.06,41.14,41.03,41.11,462600.0,28.2098,28.2648,28.1892,28.2442,462600.0
2010-04-30 14:20:00,41.1,41.13,41.06,41.1,292200.0,28.2373,28.2579,28.2098,28.2373,292200.0
2010-04-30 14:30:00,41.1,41.1,40.94,40.95,520600.0,28.2373,28.2373,28.1274,28.1342,520600.0
2010-04-30 14:40:00,40.94,40.99,40.87,40.98,716800.0,28.1274,28.1617,28.0793,28.1549,716800.0
2010-04-30 14:50:00,40.99,41.04,40.96,40.97,616300.0,28.1617,28.1961,28.1411,28.148,616300.0
2010-04-30 15:00:00,40.96,40.99,40.91,40.97,460400.0,28.1411,28.1617,28.1068,28.148,460400.0
2010-04-30 15:10:00,40.97,41.03,40.94,41.01,1393900.0,28.148,28.1892,28.1274,28.1755,1393900.0
2010-04-30 15:20:00,41.02,41.04,40.93,40.97,764800.0,28.1823,28.1961,28.1205,28.148,764800.0
2010-04-30 15:30:00,40.96,40.99,40.83,40.85,834200.0,28.1411,28.1617,28.0518,28.0655,834200.0
2010-04-30 15:40:00,40.85,40.85,40.78,40.8,1648900.0,28.0655,28.0655,28.0174,28.0312,1648900.0
2010-04-30 15:50:00,40.79,41.45,40.75,40.82,3403400.0,28.0243,28.4778,27.9968,28.0449,3403400.0
2010-05-03 09:30:00,40.88,41.12,40.88,41.06,943300.0,28.0862,28.251,28.0862,28.2098,943300.0
2010-05-03 09:40:00,41.06,41.08,40.96,41.0,488900.0,28.2098,28.2236,28.1411,28.1686,488900.0
2010-05-03 09:50:00,41.0,41.04,40.98,41.03,217200.0,28.1686,28.1961,28.1549,28.1892,217200.0
2010-05-03 10:00:00,41.03,41.09,40.95,41.07,473000.0,28.1892,28.2304,28.1342,28.2167,473000.0
2010-05-03 10:10:00,41.07,41.11,41.06,41.06,229300.0,28.2167,28.2442,28.2098,28.2098,229300.0
2010-05-03 10:20:00,41.06,41.1,41.0,41.01,327600.0,28.2098,28.2373,28.1686,28.1755,327600.0
2010-05-03 10:30:00,41.02,41.02,40.89,40.93,746400.0,28.1823,28.1823,28.093,28.1205,746400.0
2010-05-03 10:40:00,40.94,40.97,40.83,40.86,518300.0,28.1274,28.148,28.0518,28.0724,518300.0
2010-05-03 10:50:00,40.86,40.88,40.71,40.78,833600.0,28.0724,28.0862,27.9694,28.0174,833600.0
2010-05-03 11:00:00,40.77,40.82,40.76,40.78,421600.0,28.0106,28.0449,28.0037,28.0174,421600.0
2010-05-03 11:10:00,40.78,40.86,40.77,40.84,409000.0,28.0174,28.0724,28.0106,28.0587,409000.0
2010-05-03 11:20:00,40.84,40.89,40.84,40.89,245300.0,28.0587,28.093,28.0587,28.093,245300.0
2010-05-03 11:30:00,40.89,40.91,40.85,40.9,223300.0,28.093,28.1068,28.0655,28.0999,223300.0
2010-05-03 11:40:00,40.88,40.94,40.86,40.92,316500.0,28.0862,28.1274,28.0724,28.1136,316500.0
2010-05-03 11:50:00,40.92,40.96,40.91,40.92,231600.0,28.1136,28.1411,28.1068,28.1136,231600.0
2010-05-03 12:00:00,40.93,40.94,40.88,40.88,150200.0,28.1205,28.1274,28.0862,28.0862,150200.0
2010-05-03 12:10:00,40.89,40.95,40.88,40.95,95700.0,28.093,28.1342,28.0862,28.1342,95700.0
2010-05-03 12:20:00,40.95,41.12,40.94,41.1,802500.0,28.1342,28.251,28.1274,28.2373,802500.0
2010-05-03 12:30:00,41.1,41.14,41.08,41.1,257300.0,28.2373,28.2648,28.2236,28.2373,257300.0
2010-05-03 12:40:00,41.1,41.13,41.1,41.12,327000.0,28.2373,28.2579,28.2373,28.251,327000.0
2010-05-03 12:50:00,41.12,41.15,41.09,41.14,472900.0,28.251,28.2717,28.2304,28.2648,472900.0
2010-05-03 13:00:00,41.14,41.15,41.06,41.07,438000.0,28.2648,28.2717,28.2098,28.2167,438000.0
2010-05-03 13:10:00,41.07,41.11,41.06,41.07,207100.0,28.2167,28.2442,28.2098,28.2167,207100.0
2010-05-03 13:20:00,41.08,41.13,41.07,41.11,439700.0,28.2236,28.2579,28.2167,28.2442,439700.0
2010-05-03 13:30:00,41.11,41.22,41.11,41.21,545500.0,28.2442,28.3197,28.2442,28.3129,545500.0
2010-05-03 13:40:00,41.21,41.25,41.16,41.17,320500.0,28.3129,28.3404,28.2785,28.2854,320500.0
2010-05-03 13:50:00,41.17,41.2,41.15,41.17,331200.0,28.2854,28.306,28.2717,28.2854,331200.0
2010-05-03 14:00:00,41.17,41.18,41.12,41.14,257100.0,28.2854,28.2923,28.251,28.2648,257100.0
2010-05-03 14:10:00,41.14,41.14,41.09,41.14,533100.0,28.2648,28.2648,28.2304,28.2648,533100.0
2010-05-03 14:20:00,41.14,41.25,41.13,41.25,691700.0,28.2648,28.3404,28.2579,28.3404,691700.0
2010-05-03 14:30:00,41.24,41.26,41.17,41.18,535300.0,28.3335,28.3472,28.2854,28.2923,535300.0
2010-05-03 14:40:00,41.17,41.23,41.16,41.23,356300.0,28.2854,28.3266,28.2785,28.3266,356300.0
2010-05-03 14:50:00,41.22,41.28,41.22,41.27,246800.0,28.3197,28.361,28.3197,28.3541,246800.0
2010-05-03 15:00:00,41.28,41.28,41.19,41.2,467100.0,28.361,28.361,28.2991,28.306,467100.0
2010-05-03 15:10:00,41.2,41.2,41.13,41.17,503400.0,28.306,28.306,28.2579,28.2854,503400.0
2010-05-03 15:20:00,41.17,41.21,41.12,41.13,513300.0,28.2854,28.3129,28.251,28.2579,513300.0
2010-05-03 15:30:00,41.13,41.19,41.11,41.13,298400.0,28.2579,28.2991,28.2442,28.2579,298400.0
2010-05-03 15:40:00,41.13,41.2,41.11,41.19,622300.0,28.2579,28.306,28.2442,28.2991,622300.0
2010-05-03 15:50:00,41.19,41.27,41.1,41.2,2758800.0,28.2991,28.3541,28.2373,28.306,2758800.0
2010-05-04 09:30:00,40.23,40.27,39.77,39.8,3314500.0,27.6396,27.6671,27.3235,27.3441,3314500.0
2010-05-04 09:40:00,39.8,39.89,39.68,39.88,2193600.0,27.3441,27.406,27.2617,27.3991,2193600.0
2010-05-04 09:50:00,39.89,39.97,39.84,39.96,1414700.0,27.406,27.4609,27.3716,27.4541,1414700.0
2010-05-04 10:00:00,39.97,40.0,39.83,39.88,1355100.0,27.4609,27.4816,27.3648,27.3991,1355100.0
2010-05-04 10:10:00,39.88,39.93,39.81,39.88,939900.0,27.3991,27.4335,27.351,27.3991,939900.0
2010-05-04 10:20:00,39.89,39.97,39.86,39.86,639500.0,27.406,27.4609,27.3854,27.3854,639500.0
2010-05-04 10:30:00,39.86,39.89,39.62,39.63,1635000.0,27.3854,27.406,27.2205,27.2274,1635000.0
2010-05-04 10:40:00,39.63,39.64,39.55,39.62,1029200.0,27.2274,27.2342,27.1724,27.2205,1029200.0
2010-05-04 10:50:00,39.62,39.68,39.52,39.52,1131100.0,27.2205,27.2617,27.1518,27.1518,1131100.0
2010-05-04 11:00:00,39.52,39.54,39.38,39.44,1332100.0,27.1518,27.1655,27.0556,27.0968,1332100.0
2010-05-04 11:10:00,39.45,39.51,39.41,39.51,1333200.0,27.1037,27.1449,27.0762,27.1449,1333200.0
2010-05-04 11:20:00,39.5,39.57,39.49,39.53,1217900.0,27.138,27.1861,27.1312,27.1586,1217900.0
2010-05-04 11:30:00,39.53,39.63,39.53,39.62,860800.0,27.1586,27.2274,27.1586,27.2205,860800.0
2010-05-04 11:40:00,39.62,39.67,39.55,39.58,600100.0,27.2205,27.2548,27.1724,27.193,600100.0
2010-05-04 11:50:00,39.58,39.62,39.53,39.62,549100.0,27.193,27.2205,27.1586,27.2205,549100.0
2010-05-04 12:00:00,39.62,39.63,39.51,39.52,523000.0,27.2205,27.2274,27.1449,27.1518,523000.0
2010-05-04 12:10:00,39.52,39.6,39.42,39.53,517300.0,27.1518,27.2067,27.0831,27.1586,517300.0
2010-05-04 12:20:00,39.52,39.53,39.39,39.45,834700.0,27.1518,27.1586,27.0625,27.1037,834700.0
2010-05-04 12:30:00,39.46,39.57,39.41,39.56,402900.0,27.1106,27.1861,27.0762,27.1793,402900.0
2010-05-04 12:40:00,39.57,39.61,39.51,39.6,564100.0,27.1861,27.2136,27.1449,27.2067,564100.0
2010-05-04 12:50:00,39.59,39.64,39.57,39.61,418400.0,27.1999,27.2342,27.1861,27.2136,418400.0
2010-05-04 13:00:00,39.61,39.64,39.57,39.57,298200.0,27.2136,27.2342,27.1861,27.1861,298200.0
2010-05-04 13:10:00,39.57,39.58,39.51,39.52,414900.0,27.1861,27.193,27.1449,27.1518,414900.0
2010-05-04 13:20:00,39.52,39.6,39.52,39.56,497000.0,27.1518,27.2067,27.1518,27.1793,497000.0
2010-05-04 13:30:00,39.55,39.64,39.55,39.6,434400.0,27.1724,27.2342,27.1724,27.2067,434400.0
2010-05-04 13:40:00,39.61,39.68,39.59,39.66,583500.0,27.2136,27.2617,27.1999,27.248,583500.0
2010-05-04 13:50:00,39.67,39.67,39.58,39.61,318400.0,27.2548,27.2548,27.193,27.2136,318400.0
2010-05-04 14:00:00,39.61,39.64,39.52,39.57,401200.0,27.2136,27.2342,27.1518,27.1861,401200.0
2010-05-04 14:10:00,39.58,39.61,39.49,39.5,725800.0,27.193,27.2136,27.1312,27.138,725800.0
2010-05-04 14:20:00,39.5,39.54,39.45,39.45,568800.0,27.138,27.1655,27.1037,27.1037,568800.0
2010-05-04 14:30:00,39.45,39.57,39.45,39.5,553900.0,27.1037,27.1861,27.1037,27.138,553900.0
2010-05-04 14:40:00,39.49,39.55,39.45,39.5,823400.0,27.1312,27.1724,27.1037,27.138,823400.0
2010-05-04 14:50:00,39.5,39.54,39.47,39.53,486500.0,27.138,27.1655,27.1174,27.1586,486500.0
2010-05-04 15:00:00,39.53,39.56,39.44,39.51,1171500.0,27.1586,27.1793,27.0968,27.1449,1171500.0
2010-05-04 15:10:00,39.52,39.62,39.5,39.61,741500.0,27.1518,27.2205,27.138,27.2136,741500.0
2010-05-04 15:20:00,39.61,39.65,39.57,39.61,1096500.0,27.2136,27.2411,27.1861,27.2136,1096500.0
2010-05-04 15:30:00,39.61,39.69,39.54,39.56,1675900.0,27.2136,27.2686,27.1655,27.1793,1675900.0
2010-05-04 15:40:00,39.56,39.62,39.47,39.58,3401900.0,27.1793,27.2205,27.1174,27.193,3401900.0
2010-05-04 15:50:00,39.58,39.76,39.58,39.69,7622000.0,27.193,27.3167,27.193,27.2686,7622000.0
2010-05-05 09:30:00,39.12,39.16,38.85,38.86,2151700.0,26.877,26.9044,26.6915,26.6983,2151700.0
2010-05-05 09:40:00,38.86,39.1,38.85,39.05,1217700.0,26.6983,26.8632,26.6915,26.8289,1217700.0
2010-05-05 09:50:00,39.05,39.3,38.93,39.28,1527400.0,26.8289,27.0006,26.7464,26.9869,1527400.0
2010-05-05 10:00:00,39.27,39.44,39.22,39.38,1379600.0,26.98,27.0968,26.9457,27.0556,1379600.0
2010-05-05 10:10:00,39.38,39.6,39.31,39.56,1398300.0,27.0556,27.2067,27.0075,27.1793,1398300.0
2010-05-05 10:20:00,39.56,39.62,39.42,39.42,1535800.0,27.1793,27.2205,27.0831,27.0831,1535800.0
2010-05-05 10:30:00,39.42,39.45,39.36,39.38,695200.0,27.0831,27.1037,27.0419,27.0556,695200.0
2010-05-05 10:40:00,39.38,39.67,39.37,39.64,1420900.0,27.0556,27.2548,27.0487,27.2342,1420900.0
2010-05-05 10:50:00,39.65,39.66,39.55,39.57,337200.0,27.2411,27.248,27.1724,27.1861,337200.0
2010-05-05 11:00:00,39.57,39.57,39.38,39.46,767000.0,27.1861,27.1861,27.0556,27.1106,767000.0
2010-05-05 11:10:00,39.46,39.53,39.42,39.52,267500.0,27.1106,27.1586,27.0831,27.1518,267500.0
2010-05-05 11:20:00,39.51,39.61,39.5,39.6,1156100.0,27.1449,27.2136,27.138,27.2067,1156100.0
2010-05-05 11:30:00,39.59,39.62,39.53,39.58,481100.0,27.1999,27.2205,27.1586,27.193,481100.0
2010-05-05 11:40:00,39.58,39.78,39.55,39.77,622000.0,27.193,27.3304,27.1724,27.3235,622000.0
2010-05-05 11:50:00,39.78,39.83,39.71,39.79,934100.0,27.3304,27.3648,27.2823,27.3373,934100.0
2010-05-05 12:00:00,39.8,39.86,39.75,39.77,542700.0,27.3441,27.3854,27.3098,27.3235,542700.0
2010-05-05 12:10:00,39.77,39.77,39.64,39.68,1008300.0,27.3235,27.3235,27.2342,27.2617,1008300.0
2010-05-05 12:20:00,39.68,39.68,39.55,39.57,879400.0,27.2617,27.2617,27.1724,27.1861,879400.0
2010-05-05 12:30:00,39.57,39.66,39.56,39.59,417800.0,27.1861,27.248,27.1793,27.1999,417800.0
2010-05-05 12:40:00,39.58,39.58,39.45,39.53,974100.0,27.193,27.193,27.1037,27.1586,974100.0
2010-05-05 12:50:00,39.52,39.59,39.5,39.56,520600.0,27.1518,27.1999,27.138,27.1793,520600.0
2010-05-05 13:00:00,39.57,39.58,39.46,39.56,438700.0,27.1861,27.193,27.1106,27.1793,438700.0
2010-05-05 13:10:00,39.56,39.57,39.48,39.54,230900.0,27.1793,27.1861,27.1243,27.1655,230900.0
2010-05-05 13:20:00,39.55,39.61,39.51,39.51,437100.0,27.1724,27.2136,27.1449,27.1449,437100.0
2010-05-05 13:30:00,39.52,39.56,39.38,39.45,1763800.0,27.1518,27.1793,27.0556,27.1037,1763800.0
2010-05-05 13:40:00,39.45,39.45,39.38,39.45,795200.0,27.1037,27.1037,27.0556,27.1037,795200.0
2010-05-05 13:50:00,39.44,39.45,39.32,39.32,1126900.0,27.0968,27.1037,27.0144,27.0144,1126900.0
2010-05-05 14:00:00,39.33,39.35,39.25,39.32,469900.0,27.0212,27.035,26.9663,27.0144,469900.0
2010-05-05 14:10:00,39.32,39.33,39.16,39.19,1397700.0,27.0144,27.0212,26.9044,26.9251,1397700.0
2010-05-05 14:20:00,39.19,39.4,39.11,39.12,832400.0,26.9251,27.0693,26.8701,26.877,832400.0
2010-05-05 14:30:00,39.12,39.13,38.99,39.01,1630100.0,26.877,26.8838,26.7876,26.8014,1630100.0
2010-05-05 14:40:00,39.0,39.01,38.89,38.91,2000800.0,26.7945,26.8014,26.7189,26.7327,2000800.0
2010-05-05 14:50:00,38.91,39.1,38.89,39.05,1280800.0,26.7327,26.8632,26.7189,26.8289,1280800.0
2010-05-05 15:00:00,39.04,39.09,38.98,39.06,1080400.0,26.822,26.8564,26.7808,26.8357,1080400.0
2010-05-05 15:10:00,39.06,39.11,38.97,38.98,694400.0,26.8357,26.8701,26.7739,26.7808,694400.0
2010-05-05 15:20:00,38.98,39.13,38.97,39.08,904300.0,26.7808,26.8838,26.7739,26.8495,904300.0
2010-05-05 15:30:00,39.09,39.09,38.94,39.03,1169000.0,26.8564,26.8564,26.7533,26.8151,1169000.0
2010-05-05 15:40:00,39.03,39.11,39.0,39.07,1792700.0,26.8151,26.8701,26.7945,26.8426,1792700.0
2010-05-05 15:50:00,39.06,39.17,39.04,39.06,4456500.0,26.8357,26.9113,26.822,26.8357,4456500.0
2010-05-06 09:30:00,39.01,39.13,38.98,39.05,1140500.0,26.8014,26.8838,26.7808,26.8289,1140500.0
2010-05-06 09:40:00,39.06,39.28,39.04,39.08,1582900.0,26.8357,26.9869,26.822,26.8495,1582900.0
2010-05-06 09:50:00,39.09,39.16,38.99,39.13,862100.0,26.8564,26.9044,26.7876,26.8838,862100.0
2010-05-06 10:00:00,39.13,39.29,39.08,39.17,1007500.0,26.8838,26.9938,26.8495,26.9113,1007500.0
2010-05-06 10:10:00,39.18,39.23,39.09,39.17,1058700.0,26.9182,26.9525,26.8564,26.9113,1058700.0
2010-05-06 10:20:00,39.17,39.17,38.95,38.95,820900.0,26.9113,26.9113,26.7602,26.7602,820900.0
2010-05-06 10:30:00,38.95,39.0,38.89,38.98,1286000.0,26.7602,26.7945,26.7189,26.7808,1286000.0
2010-05-06 10:40:00,38.98,39.01,38.76,38.8,1167100.0,26.7808,26.8014,26.6296,26.6571,1167100.0
2010-05-06 10:50:00,38.79,38.85,38.66,38.77,985200.0,26.6502,26.6915,26.5609,26.6365,985200.0
2010-05-06 11:00:00,38.77,38.78,38.63,38.68,917300.0,26.6365,26.6434,26.5403,26.5747,917300.0
2010-05-06 11:10:00,38.67,38.68,38.48,38.6,1326300.0,26.5678,26.5747,26.4373,26.5197,1326300.0
2010-05-06 11:20:00,38.59,38.76,38.58,38.69,789600.0,26.5128,26.6296,26.506,26.5815,789600.0
2010-05-06 11:30:00,38.68,38.69,38.57,38.65,953000.0,26.5747,26.5815,26.4991,26.5541,953000.0
2010-05-06 11:40:00,38.65,38.66,38.45,38.48,896700.0,26.5541,26.5609,26.4166,26.4373,896700.0
2010-05-06 11:50:00,38.48,38.64,38.46,38.63,991400.0,26.4373,26.5472,26.4235,26.5403,991400.0
2010-05-06 12:00:00,38.63,38.73,38.61,38.62,802400.0,26.5403,26.609,26.5266,26.5334,802400.0
2010-05-06 12:10:00,38.62,38.86,38.62,38.75,801600.0,26.5334,26.6983,26.5334,26.6228,801600.0
2010-05-06 12:20:00,38.76,38.81,38.65,38.68,458800.0,26.6296,26.664,26.5541,26.5747,458800.0
2010-05-06 12:30:00,38.68,38.76,38.63,38.68,486500.0,26.5747,26.6296,26.5403,26.5747,486500.0
2010-05-06 12:40:00,38.68,38.7,38.54,38.55,474800.0,26.5747,26.5884,26.4785,26.4853,474800.0
2010-05-06 12:50:00,38.55,38.66,38.52,38.66,589300.0,26.4853,26.5609,26.4647,26.5609,589300.0
2010-05-06 13:00:00,38.66,38.71,38.58,38.63,431300.0,26.5609,26.5953,26.506,26.5403,431300.0
2010-05-06 13:10:00,38.62,38.64,38.43,38.45,833300.0,26.5334,26.5472,26.4029,26.4166,833300.0
2010-05-06 13:20:00,38.46,38.48,38.34,38.46,911800.0,26.4235,26.4373,26.3411,26.4235,911800.0
2010-05-06 13:30:00,38.46,38.47,38.33,38.37,460300.0,26.4235,26.4304,26.3342,26.3617,460300.0
2010-05-06 13:40:00,38.36,38.38,38.29,38.33,644100.0,26.3548,26.3686,26.3067,26.3342,644100.0
2010-05-06 13:50:00,38.33,38.35,38.19,38.23,949600.0,26.3342,26.3479,26.238,26.2655,949600.0
2010-05-06 14:00:00,38.24,38.28,38.07,38.07,1397500.0,26.2724,26.2998,26.1556,26.1556,1397500.0
2010-05-06 14:10:00,38.11,38.11,37.83,37.84,6522800.0,26.1831,26.1831,25.9907,25.9976,6522800.0
2010-05-06 14:20:00,37.84,37.93,37.65,37.7,7106400.0,25.9976,26.0594,25.867,25.9014,7106400.0
2010-05-06 14:30:00,37.69,37.73,37.19,37.2,3298600.0,25.8945,25.922,25.551,25.5578,3298600.0
2010-05-06 14:40:00,37.21,37.6,36.24,36.85,5975800.0,25.5647,25.8327,24.8983,25.3174,5975800.0
2010-05-06 14:50:00,36.85,38.03,36.83,37.68,3973900.0,25.3174,26.1281,25.3036,25.8876,3973900.0
2010-05-06 15:00:00,37.67,38.14,37.29,37.78,2388400.0,25.8808,26.2037,25.6197,25.9563,2388400.0
2010-05-06 15:10:00,37.78,37.91,37.54,37.58,1515600.0,25.9563,26.0456,25.7914,25.8189,1515600.0
2010-05-06 15:20:00,37.57,37.57,37.1,37.4,2481700.0,25.8121,25.8121,25.4891,25.6953,2481700.0
2010-05-06 15:30:00,37.4,37.82,37.39,37.68,2192800.0,25.6953,25.9838,25.6884,25.8876,2192800.0
2010-05-06 15:40:00,37.69,38.28,37.56,38.24,3360400.0,25.8945,26.2998,25.8052,26.2724,3360400.0
2010-05-06 15:50:00,38.24,38.24,37.64,37.68,4783300.0,26.2724,26.2724,25.8601,25.8876,4783300.0
2010-05-07 09:30:00,38.31,38.68,37.85,38.65,3019100.0,26.3205,26.5747,26.0044,26.5541,3019100.0
2010-05-07 09:40:00,38.64,38.88,38.53,38.54,2030900.0,26.5472,26.7121,26.4716,26.4785,2030900.0
2010-05-07 09:50:00,38.53,38.71,38.29,38.31,1893700.0,26.4716,26.5953,26.3067,26.3205,1893700.0
2010-05-07 10:00:00,38.3,38.43,38.06,38.3,3132000.0,26.3136,26.4029,26.1487,26.3136,3132000.0
2010-05-07 10:10:00,38.3,38.4,38.07,38.09,2284900.0,26.3136,26.3823,26.1556,26.1693,2284900.0
2010-05-07 10:20:00,38.09,38.1,37.44,37.64,3450200.0,26.1693,26.1762,25.7227,25.8601,3450200.0
2010-05-07 10:30:00,37.72,38.13,37.65,38.05,2797900.0,25.9151,26.1968,25.867,26.1418,2797900.0
2010-05-07 10:40:00,38.04,38.1,37.71,37.98,1457700.0,26.135,26.1762,25.9082,26.0937,1457700.0
2010-05-07 10:50:00,37.99,38.15,37.85,37.93,1588500.0,26.1006,26.2105,26.0044,26.0594,1588500.0
2010-05-07 11:00:00,37.92,38.28,37.86,38.27,1710500.0,26.0525,26.2998,26.0113,26.293,1710500.0
2010-05-07 11:10:00,38.27,38.7,38.23,38.37,2227400.0,26.293,26.5884,26.2655,26.3617,2227400.0
2010-05-07 11:20:00,38.37,38.54,38.15,38.16,2027400.0,26.3617,26.4785,26.2105,26.2174,2027400.0
2010-05-07 11:30:00,38.16,38.25,37.96,38.15,1857700.0,26.2174,26.2792,26.08,26.2105,1857700.0
2010-05-07 11:40:00,38.15,38.61,38.12,38.55,1551700.0,26.2105,26.5266,26.1899,26.4853,1551700.0
2010-05-07 11:50:00,38.55,38.57,38.3,38.44,1018900.0,26.4853,26.4991,26.3136,26.4098,1018900.0
2010-05-07 12:00:00,38.43,38.6,38.24,38.58,784100.0,26.4029,26.5197,26.2724,26.506,784100.0
2010-05-07 12:10:00,38.58,38.75,38.47,38.73,1770200.0,26.506,26.6228,26.4304,26.609,1770200.0
2010-05-07 12:20:00,38.7,38.7,38.31,38.37,1211400.0,26.5884,26.5884,26.3205,26.3617,1211400.0
2010-05-07 12:30:00,38.37,38.43,38.19,38.32,572200.0,26.3617,26.4029,26.238,26.3273,572200.0
2010-05-07 12:40:00,38.32,38.48,38.31,38.4,554600.0,26.3273,26.4373,26.3205,26.3823,554600.0
2010-05-07 12:50:00,38.39,38.5,38.24,38.25,532100.0,26.3754,26.451,26.2724,26.2792,532100.0
2010-05-07 13:00:00,38.26,38.39,38.1,38.11,584100.0,26.2861,26.3754,26.1762,26.1831,584100.0
2010-05-07 13:10:00,38.12,38.31,38.05,38.17,1355100.0,26.1899,26.3205,26.1418,26.2243,1355100.0
2010-05-07 13:20:00,38.18,38.21,38.06,38.08,858700.0,26.2311,26.2518,26.1487,26.1624,858700.0
2010-05-07 13:30:00,38.08,38.27,38.06,38.2,503200.0,26.1624,26.293,26.1487,26.2449,503200.0
2010-05-07 13:40:00,38.21,38.38,38.19,38.33,756600.0,26.2518,26.3686,26.238,26.3342,756600.0
2010-05-07 13:50:00,38.33,38.33,38.13,38.23,1181200.0,26.3342,26.3342,26.1968,26.2655,1181200.0
2010-05-07 14:00:00,38.24,38.3,38.1,38.11,869100.0,26.2724,26.3136,26.1762,26.1831,869100.0
2010-05-07 14:10:00,38.12,38.17,37.98,38.12,855300.0,26.1899,26.2243,26.0937,26.1899,855300.0
2010-05-07 14:20:00,38.13,38.13,37.9,37.9,765800.0,26.1968,26.1968,26.0388,26.0388,765800.0
2010-05-07 14:30:00,37.9,38.12,37.88,38.07,860100.0,26.0388,26.1899,26.025,26.1556,860100.0
2010-05-07 14:40:00,38.07,38.24,38.04,38.04,550700.0,26.1556,26.2724,26.135,26.135,550700.0
2010-05-07 14:50:00,38.04,38.1,37.94,38.05,742300.0,26.135,26.1762,26.0663,26.1418,742300.0
2010-05-07 15:00:00,38.05,38.08,37.85,37.87,936800.0,26.1418,26.1624,26.0044,26.0182,936800.0
2010-05-07 15:10:00,37.87,38.03,37.76,38.03,1828500.0,26.0182,26.1281,25.9426,26.1281,1828500.0
2010-05-07 15:20:00,38.02,38.12,37.89,37.95,1329100.0,26.1212,26.1899,26.0319,26.0731,1329100.0
2010-05-07 15:30:00,37.94,37.97,37.77,37.86,1670300.0,26.0663,26.0869,25.9495,26.0113,1670300.0
2010-05-07 15:40:00,37.85,38.12,37.85,38.06,2395100.0,26.0044,26.1899,26.0044,26.1487,2395100.0
2010-05-07 15:50:00,38.06,38.26,38.04,38.2,3891500.0,26.1487,26.2861,26.135,26.2449,3891500.0
2010-05-10 09:30:00,40.02,40.21,39.95,40.06,3268700.0,27.4953,27.6258,27.4472,27.5228,3268700.0
2010-05-10 09:40:00,40.07,40.29,39.95,40.08,4266700.0,27.5296,27.6808,27.4472,27.5365,4266700.0
2010-05-10 09:50:00,40.09,40.09,39.9,39.98,2911900.0,27.5434,27.5434,27.4129,27.4678,2911900.0
2010-05-10 10:00:00,39.98,40.0,39.9,40.0,2267400.0,27.4678,27.4816,27.4129,27.4816,2267400.0
2010-05-10 10:10:00,39.98,40.13,39.92,39.97,1729200.0,27.4678,27.5709,27.4266,27.4609,1729200.0
2010-05-10 10:20:00,39.97,40.03,39.8,39.8,1028000.0,27.4609,27.5022,27.3441,27.3441,1028000.0
2010-05-10 10:30:00,39.8,39.96,39.8,39.92,1307400.0,27.3441,27.4541,27.3441,27.4266,1307400.0
2010-05-10 10:40:00,39.92,39.97,39.73,39.84,1636700.0,27.4266,27.4609,27.2961,27.3716,1636700.0
2010-05-10 10:50:00,39.84,39.87,39.76,39.83,1194600.0,27.3716,27.3922,27.3167,27.3648,1194600.0
2010-05-10 11:00:00,39.83,40.01,39.82,39.88,1011300.0,27.3648,27.4884,27.3579,27.3991,1011300.0
2010-05-10 11:10:00,39.88,39.97,39.87,39.97,548300.0,27.3991,27.4609,27.3922,27.4609,548300.0
2010-05-10 11:20:00,39.96,40.05,39.91,40.04,742100.0,27.4541,27.5159,27.4197,27.509,742100.0
2010-05-10 11:30:00,40.05,40.1,39.97,40.07,515400.0,27.5159,27.5503,27.4609,27.5296,515400.0
2010-05-10 11:40:00,40.07,40.12,40.02,40.09,387500.0,27.5296,27.564,27.4953,27.5434,387500.0
2010-05-10 11:50:00,40.1,40.19,40.08,40.12,644800.0,27.5503,27.6121,27.5365,27.564,644800.0
2010-05-10 12:00:00,40.12,40.13,39.99,40.02,749400.0,27.564,27.5709,27.4747,27.4953,749400.0
2010-05-10 12:10:00,40.02,40.08,39.98,40.05,529400.0,27.4953,27.5365,27.4678,27.5159,529400.0
2010-05-10 12:20:00,40.05,40.06,39.97,39.97,754400.0,27.5159,27.5228,27.4609,27.4609,754400.0
2010-05-10 12:30:00,39.97,40.03,39.96,39.99,750200.0,27.4609,27.5022,27.4541,27.4747,750200.0
2010-05-10 12:40:00,39.98,40.01,39.93,39.96,246100.0,27.4678,27.4884,27.4335,27.4541,246100.0
2010-05-10 12:50:00,39.96,40.03,39.93,39.95,380700.0,27.4541,27.5022,27.4335,27.4472,380700.0
2010-05-10 13:00:00,39.95,39.96,39.74,39.79,1436200.0,27.4472,27.4541,27.3029,27.3373,1436200.0
2010-05-10 13:10:00,39.8,40.06,39.79,40.04,1907200.0,27.3441,27.5228,27.3373,27.509,1907200.0
2010-05-10 13:20:00,40.04,40.14,40.01,40.08,1888500.0,27.509,27.5777,27.4884,27.5365,1888500.0
2010-05-10 13:30:00,40.09,40.43,40.08,40.32,5055100.0,27.5434,27.777,27.5365,27.7014,5055100.0
2010-05-10 13:40:00,40.32,40.32,40.07,40.19,1544700.0,27.7014,27.7014,27.5296,27.6121,1544700.0
2010-05-10 13:50:00,40.2,40.24,40.02,40.02,1379300.0,27.619,27.6464,27.4953,27.4953,1379300.0
2010-05-10 14:00:00,40.03,40.07,39.95,40.07,864200.0,27.5022,27.5296,27.4472,27.5296,864200.0
2010-05-10 14:10:00,40.07,40.11,39.98,40.01,1213600.0,27.5296,27.5571,27.4678,27.4884,1213600.0
2010-05-10 14:20:00,40.02,40.15,39.98,40.0,1026100.0,27.4953,27.5846,27.4678,27.4816,1026100.0
2010-05-10 14:30:00,40.0,40.07,39.97,39.97,798900.0,27.4816,27.5296,27.4609,27.4609,798900.0
2010-05-10 14:40:00,39.97,40.04,39.96,39.97,776100.0,27.4609,27.509,27.4541,27.4609,776100.0
2010-05-10 14:50:00,39.98,40.06,39.97,40.06,2069500.0,27.4678,27.5228,27.4609,27.5228,2069500.0
2010-05-10 15:00:00,40.06,40.06,39.88,39.92,854100.0,27.5228,27.5228,27.3991,27.4266,854100.0
2010-05-10 15:10:00,39.92,40.02,39.89,39.98,898800.0,27.4266,27.4953,27.406,27.4678,898800.0
2010-05-10 15:20:00,39.97,40.06,39.96,40.05,419300.0,27.4609,27.5228,27.4541,27.5159,419300.0
2010-05-10 15:30:00,40.06,40.18,39.99,40.18,1526800.0,27.5228,27.6052,27.4747,27.6052,1526800.0
2010-05-10 15:40:00,40.18,40.29,40.15,40.24,2620400.0,27.6052,27.6808,27.5846,27.6464,2620400.0
2010-05-10 15:50:00,40.25,40.39,40.2,40.37,6960900.0,27.6533,27.7495,27.619,27.7358,6960900.0
2010-05-11 09:30:00,39.18,39.5,39.11,39.46,3598600.0,26.9182,27.138,26.8701,27.1106,3598600.0
2010-05-11 09:40:00,39.46,39.52,39.38,39.43,2172400.0,27.1106,27.1518,27.0556,27.0899,2172400.0
2010-05-11 09:50:00,39.42,39.55,39.39,39.44,1280900.0,27.0831,27.1724,27.0625,27.0968,1280900.0
2010-05-11 10:00:00,39.42,39.56,39.39,39.49,2248800.0,27.0831,27.1793,27.0625,27.1312,2248800.0
2010-05-11 10:10:00,39.5,39.63,39.46,39.6,1111900.0,27.138,27.2274,27.1106,27.2067,1111900.0
2010-05-11 10:20:00,39.6,39.72,39.58,39.6,742900.0,27.2067,27.2892,27.193,27.2067,742900.0
2010-05-11 10:30:00,39.59,39.62,39.52,39.61,649000.0,27.1999,27.2205,27.1518,27.2136,649000.0
2010-05-11 10:40:00,39.62,39.73,39.57,39.69,769000.0,27.2205,27.2961,27.1861,27.2686,769000.0
2010-05-11 10:50:00,39.69,39.69,39.58,39.6,530500.0,27.2686,27.2686,27.193,27.2067,530500.0
2010-05-11 11:00:00,39.6,39.74,39.59,39.74,665200.0,27.2067,27.3029,27.1999,27.3029,665200.0
2010-05-11 11:10:00,39.73,39.8,39.72,39.77,521000.0,27.2961,27.3441,27.2892,27.3235,521000.0
2010-05-11 11:20:00,39.78,39.78,39.67,39.76,597800.0,27.3304,27.3304,27.2548,27.3167,597800.0
2010-05-11 11:30:00,39.76,39.84,39.66,39.8,640600.0,27.3167,27.3716,27.248,27.3441,640600.0
2010-05-11 11:40:00,39.79,39.91,39.79,39.85,1068200.0,27.3373,27.4197,27.3373,27.3785,1068200.0
2010-05-11 11:50:00,39.85,40.0,39.83,40.0,1922500.0,27.3785,27.4816,27.3648,27.4816,1922500.0
2010-05-11 12:00:00,40.0,40.09,39.95,40.06,1165200.0,27.4816,27.5434,27.4472,27.5228,1165200.0
2010-05-11 12:10:00,40.05,40.1,39.99,40.03,1140900.0,27.5159,27.5503,27.4747,27.5022,1140900.0
2010-05-11 12:20:00,40.03,40.04,39.92,39.97,734700.0,27.5022,27.509,27.4266,27.4609,734700.0
2010-05-11 12:30:00,39.97,40.06,39.96,40.02,866700.0,27.4609,27.5228,27.4541,27.4953,866700.0
2010-05-11 12:40:00,40.03,40.17,40.01,40.16,780200.0,27.5022,27.5984,27.4884,27.5915,780200.0
2010-05-11 12:50:00,40.15,40.2,40.08,40.1,646000.0,27.5846,27.619,27.5365,27.5503,646000.0
2010-05-11 13:00:00,40.1,40.11,39.99,40.03,570400.0,27.5503,27.5571,27.4747,27.5022,570400.0
2010-05-11 13:10:00,40.04,40.05,39.95,39.96,316000.0,27.509,27.5159,27.4472,27.4541,316000.0
2010-05-11 13:20:00,39.95,40.04,39.92,40.04,933200.0,27.4472,27.509,27.4266,27.509,933200.0
2010-05-11 13:30:00,40.04,40.08,39.96,39.98,429600.0,27.509,27.5365,27.4541,27.4678,429600.0
2010-05-11 13:40:00,39.98,40.15,39.95,40.11,513000.0,27.4678,27.5846,27.4472,27.5571,513000.0
2010-05-11 13:50:00,40.12,40.13,39.98,40.0,676100.0,27.564,27.5709,27.4678,27.4816,676100.0
2010-05-11 14:00:00,40.0,40.02,39.91,39.94,619200.0,27.4816,27.4953,27.4197,27.4403,619200.0
2010-05-11 14:10:00,39.93,39.96,39.71,39.75,1077800.0,27.4335,27.4541,27.2823,27.3098,1077800.0
2010-05-11 14:20:00,39.74,39.86,39.72,39.74,916100.0,27.3029,27.3854,27.2892,27.3029,916100.0
2010-05-11 14:30:00,39.75,39.76,39.62,39.69,1123000.0,27.3098,27.3167,27.2205,27.2686,1123000.0
2010-05-11 14:40:00,39.68,39.79,39.59,39.76,1039200.0,27.2617,27.3373,27.1999,27.3167,1039200.0
2010-05-11 14:50:00,39.76,39.77,39.65,39.67,489600.0,27.3167,27.3235,27.2411,27.2548,489600.0
2010-05-11 15:00:00,39.67,39.67,39.51,39.57,1264400.0,27.2548,27.2548,27.1449,27.1861,1264400.0
2010-05-11 15:10:00,39.56,39.65,39.5,39.53,1182200.0,27.1793,27.2411,27.138,27.1586,1182200.0
2010-05-11 15:20:00,39.54,39.64,39.49,39.64,1079900.0,27.1655,27.2342,27.1312,27.2342,1079900.0
2010-05-11 15:30:00,39.65,39.76,39.56,39.74,866600.0,27.2411,27.3167,27.1793,27.3029,866600.0
2010-05-11 15:40:00,39.74,39.75,39.65,39.66,1212700.0,27.3029,27.3098,27.2411,27.248,1212700.0
2010-05-11 15:50:00,39.67,39.71,39.59,39.6,2902300.0,27.2548,27.2823,27.1999,27.2067,2902300.0
2010-05-12 09:30:00,39.67,39.71,39.47,39.67,2561800.0,27.2548,27.2823,27.1174,27.2548,2561800.0
2010-05-12 09:40:00,39.68,39.68,39.49,39.57,1664100.0,27.2617,27.2617,27.1312,27.1861,1664100.0
2010-05-12 09:50:00,39.57,39.76,39.52,39.76,1354700.0,27.1861,27.3167,27.1518,27.3167,1354700.0
2010-05-12 10:00:00,39.77,39.82,39.67,39.7,1332900.0,27.3235,27.3579,27.2548,27.2754,1332900.0
2010-05-12 10:10:00,39.7,39.7,39.61,39.66,1192300.0,27.2754,27.2754,27.2136,27.248,1192300.0
2010-05-12 10:20:00,39.67,39.75,39.67,39.71,749800.0,27.2548,27.3098,27.2548,27.2823,749800.0
2010-05-12 10:30:00,39.72,39.77,39.56,39.6,574400.0,27.2892,27.3235,27.1793,27.2067,574400.0
2010-05-12 10:40:00,39.61,39.72,39.59,39.7,322300.0,27.2136,27.2892,27.1999,27.2754,322300.0
2010-05-12 10:50:00,39.69,39.75,39.67,39.7,327700.0,27.2686,27.3098,27.2548,27.2754,327700.0
2010-05-12 11:00:00,39.7,39.87,39.69,39.82,641900.0,27.2754,27.3922,27.2686,27.3579,641900.0
2010-05-12 11:10:00,39.82,39.82,39.65,39.69,495300.0,27.3579,27.3579,27.2411,27.2686,495300.0
2010-05-12 11:20:00,39.7,39.71,39.55,39.55,592800.0,27.2754,27.2823,27.1724,27.1724,592800.0
2010-05-12 11:30:00,39.56,39.63,39.56,39.61,553200.0,27.1793,27.2274,27.1793,27.2136,553200.0
2010-05-12 11:40:00,39.61,39.65,39.53,39.54,500200.0,27.2136,27.2411,27.1586,27.1655,500200.0
2010-05-12 11:50:00,39.54,39.68,39.5,39.67,542000.0,27.1655,27.2617,27.138,27.2548,542000.0
2010-05-12 12:00:00,39.66,39.69,39.65,39.65,188500.0,27.248,27.2686,27.2411,27.2411,188500.0
2010-05-12 12:10:00,39.66,39.73,39.66,39.7,186300.0,27.248,27.2961,27.248,27.2754,186300.0
2010-05-12 12:20:00,39.71,39.71,39.62,39.67,174100.0,27.2823,27.2823,27.2205,27.2548,174100.0
2010-05-12 12:30:00,39.67,39.71,39.62,39.66,222300.0,27.2548,27.2823,27.2205,27.248,222300.0
2010-05-12 12:40:00,39.66,39.7,39.65,39.69,255200.0,27.248,27.2754,27.2411,27.2686,255200.0
2010-05-12 12:50:00,39.69,39.74,39.67,39.73,145400.0,27.2686,27.3029,27.2548,27.2961,145400.0
2010-05-12 13:00:00,39.74,39.77,39.71,39.73,370300.0,27.3029,27.3235,27.2823,27.2961,370300.0
2010-05-12 13:10:00,39.73,39.85,39.73,39.81,1018500.0,27.2961,27.3785,27.2961,27.351,1018500.0
2010-05-12 13:20:00,39.82,39.83,39.71,39.76,418900.0,27.3579,27.3648,27.2823,27.3167,418900.0
2010-05-12 13:30:00,39.77,39.8,39.72,39.75,274600.0,27.3235,27.3441,27.2892,27.3098,274600.0
2010-05-12 13:40:00,39.75,39.78,39.67,39.76,439700.0,27.3098,27.3304,27.2548,27.3167,439700.0
2010-05-12 13:50:00,39.77,39.78,39.65,39.67,312800.0,27.3235,27.3304,27.2411,27.2548,312800.0
2010-05-12 14:00:00,39.67,39.75,39.66,39.71,268100.0,27.2548,27.3098,27.248,27.2823,268100.0
2010-05-12 14:10:00,39.71,39.8,39.69,39.79,272100.0,27.2823,27.3441,27.2686,27.3373,272100.0
2010-05-12 14:20:00,39.79,39.85,39.78,39.83,440100.0,27.3373,27.3785,27.3304,27.3648,440100.0
2010-05-12 14:30:00,39.83,39.86,39.78,39.79,166900.0,27.3648,27.3854,27.3304,27.3373,166900.0
2010-05-12 14:40:00,39.79,39.84,39.76,39.78,324200.0,27.3373,27.3716,27.3167,27.3304,324200.0
2010-05-12 14:50:00,39.78,39.85,39.77,39.83,249800.0,27.3304,27.3785,27.3235,27.3648,249800.0
2010-05-12 15:00:00,39.83,39.91,39.83,39.86,382900.0,27.3648,27.4197,27.3648,27.3854,382900.0
2010-05-12 15:10:00,39.86,39.88,39.78,39.81,353100.0,27.3854,27.3991,27.3304,27.351,353100.0
2010-05-12 15:20:00,39.81,39.82,39.75,39.78,395800.0,27.351,27.3579,27.3098,27.3304,395800.0
2010-05-12 15:30:00,39.79,39.82,39.75,39.77,756100.0,27.3373,27.3579,27.3098,27.3235,756100.0
2010-05-12 15:40:00,39.77,39.8,39.74,39.78,674300.0,27.3235,27.3441,27.3029,27.3304,674300.0
2010-05-12 15:50:00,39.78,39.84,39.72,39.83,2778600.0,27.3304,27.3716,27.2892,27.3648,2778600.0
2010-05-13 09:30:00,39.87,39.91,39.65,39.71,1956100.0,27.3922,27.4197,27.2411,27.2823,1956100.0
2010-05-13 09:40:00,39.71,39.9,39.65,39.86,947100.0,27.2823,27.4129,27.2411,27.3854,947100.0
2010-05-13 09:50:00,39.86,39.94,39.79,39.79,835300.0,27.3854,27.4403,27.3373,27.3373,835300.0
2010-05-13 10:00:00,39.8,39.89,39.72,39.89,648000.0,27.3441,27.406,27.2892,27.406,648000.0
2010-05-13 10:10:00,39.89,39.93,39.78,39.92,986000.0,27.406,27.4335,27.3304,27.4266,986000.0
2010-05-13 10:20:00,39.92,39.95,39.81,39.87,295500.0,27.4266,27.4472,27.351,27.3922,295500.0
2010-05-13 10:30:00,39.87,40.0,39.83,39.97,358300.0,27.3922,27.4816,27.3648,27.4609,358300.0
2010-05-13 10:40:00,39.97,40.0,39.96,39.97,445500.0,27.4609,27.4816,27.4541,27.4609,445500.0
2010-05-13 10:50:00,39.97,39.97,39.85,39.86,291600.0,27.4609,27.4609,27.3785,27.3854,291600.0
2010-05-13 11:00:00,39.86,39.88,39.75,39.8,783800.0,27.3854,27.3991,27.3098,27.3441,783800.0
2010-05-13 11:10:00,39.79,39.88,39.78,39.86,263200.0,27.3373,27.3991,27.3304,27.3854,263200.0
2010-05-13 11:20:00,39.87,39.95,39.85,39.87,279300.0,27.3922,27.4472,27.3785,27.3922,279300.0
2010-05-13 11:30:00,39.87,39.9,39.8,39.85,659100.0,27.3922,27.4129,27.3441,27.3785,659100.0
2010-05-13 11:40:00,39.85,39.92,39.82,39.9,239000.0,27.3785,27.4266,27.3579,27.4129,239000.0
2010-05-13 11:50:00,39.89,39.9,39.73,39.73,933800.0,27.406,27.4129,27.2961,27.2961,933800.0
2010-05-13 12:00:00,39.74,39.79,39.71,39.75,644800.0,27.3029,27.3373,27.2823,27.3098,644800.0
2010-05-13 12:10:00,39.75,39.79,39.71,39.73,577600.0,27.3098,27.3373,27.2823,27.2961,577600.0
2010-05-13 12:20:00,39.73,39.79,39.73,39.78,463300.0,27.2961,27.3373,27.2961,27.3304,463300.0
2010-05-13 12:30:00,39.77,39.79,39.74,39.76,614500.0,27.3235,27.3373,27.3029,27.3167,614500.0
2010-05-13 12:40:00,39.77,39.88,39.76,39.81,203500.0,27.3235,27.3991,27.3167,27.351,203500.0
2010-05-13 12:50:00,39.81,39.84,39.78,39.8,147800.0,27.351,27.3716,27.3304,27.3441,147800.0
2010-05-13 13:00:00,39.8,39.81,39.75,39.8,167300.0,27.3441,27.351,27.3098,27.3441,167300.0
2010-05-13 13:10:00,39.8,39.94,39.78,39.92,593100.0,27.3441,27.4403,27.3304,27.4266,593100.0
2010-05-13 13:20:00,39.92,39.95,39.9,39.94,225100.0,27.4266,27.4472,27.4129,27.4403,225100.0
2010-05-13 13:30:00,39.94,40.04,39.93,40.0,650500.0,27.4403,27.509,27.4335,27.4816,650500.0
2010-05-13 13:40:00,40.0,40.01,39.92,39.97,338300.0,27.4816,27.4884,27.4266,27.4609,338300.0
2010-05-13 13:50:00,39.97,39.98,39.92,39.95,128500.0,27.4609,27.4678,27.4266,27.4472,128500.0
2010-05-13 14:00:00,39.95,40.04,39.95,40.02,210400.0,27.4472,27.509,27.4472,27.4953,210400.0
2010-05-13 14:10:00,40.03,40.04,39.94,39.97,291900.0,27.5022,27.509,27.4403,27.4609,291900.0
2010-05-13 14:20:00,39.97,39.97,39.89,39.89,335300.0,27.4609,27.4609,27.406,27.406,335300.0
2010-05-13 14:30:00,39.89,39.94,39.86,39.93,213900.0,27.406,27.4403,27.3854,27.4335,213900.0
2010-05-13 14:40:00,39.93,39.94,39.75,39.76,864200.0,27.4335,27.4403,27.3098,27.3167,864200.0
2010-05-13 14:50:00,39.76,39.8,39.72,39.79,406500.0,27.3167,27.3441,27.2892,27.3373,406500.0
2010-05-13 15:00:00,39.79,39.86,39.77,39.78,461600.0,27.3373,27.3854,27.3235,27.3304,461600.0
2010-05-13 15:10:00,39.78,39.79,39.59,39.6,760300.0,27.3304,27.3373,27.1999,27.2067,760300.0
2010-05-13 15:20:00,39.6,39.71,39.6,39.64,512700.0,27.2067,27.2823,27.2067,27.2342,512700.0
2010-05-13 15:30:00,39.64,39.68,39.54,39.58,917600.0,27.2342,27.2617,27.1655,27.193,917600.0
2010-05-13 15:40:00,39.59,39.73,39.51,39.71,888600.0,27.1999,27.2961,27.1449,27.2823,888600.0
2010-05-13 15:50:00,39.71,39.78,39.55,39.61,2368900.0,27.2823,27.3304,27.1724,27.2136,2368900.0
2010-05-14 09:30:00,39.15,39.23,39.01,39.01,1579600.0,26.8976,26.9525,26.8014,26.8014,1579600.0
2010-05-14 09:40:00,39.02,39.02,38.76,38.84,1895200.0,26.8083,26.8083,26.6296,26.6846,1895200.0
2010-05-14 09:50:00,38.85,38.94,38.78,38.9,1245400.0,26.6915,26.7533,26.6434,26.7258,1245400.0
2010-05-14 10:00:00,38.9,38.92,38.68,38.91,1164400.0,26.7258,26.7396,26.5747,26.7327,1164400.0
2010-05-14 10:10:00,38.91,39.02,38.79,38.79,1406500.0,26.7327,26.8083,26.6502,26.6502,1406500.0
2010-05-14 10:20:00,38.79,38.99,38.76,38.9,1572800.0,26.6502,26.7876,26.6296,26.7258,1572800.0
2010-05-14 10:30:00,38.89,38.93,38.68,38.72,1531700.0,26.7189,26.7464,26.5747,26.6021,1531700.0
2010-05-14 10:40:00,38.72,38.8,38.64,38.8,1409500.0,26.6021,26.6571,26.5472,26.6571,1409500.0
2010-05-14 10:50:00,38.8,38.8,38.67,38.72,1401800.0,26.6571,26.6571,26.5678,26.6021,1401800.0
2010-05-14 11:00:00,38.72,38.73,38.48,38.49,2831000.0,26.6021,26.609,26.4373,26.4441,2831000.0
2010-05-14 11:10:00,38.49,38.6,38.42,38.49,1460600.0,26.4441,26.5197,26.396,26.4441,1460600.0
2010-05-14 11:20:00,38.49,38.59,38.35,38.54,2075800.0,26.4441,26.5128,26.3479,26.4785,2075800.0
2010-05-14 11:30:00,38.54,38.76,38.53,38.67,1422000.0,26.4785,26.6296,26.4716,26.5678,1422000.0
2010-05-14 11:40:00,38.67,38.73,38.61,38.62,815800.0,26.5678,26.609,26.5266,26.5334,815800.0
2010-05-14 11:50:00,38.63,38.63,38.49,38.56,671000.0,26.5403,26.5403,26.4441,26.4922,671000.0
2010-05-14 12:00:00,38.56,38.59,38.33,38.44,1244100.0,26.4922,26.5128,26.3342,26.4098,1244100.0
2010-05-14 12:10:00,38.45,38.58,38.44,38.58,604100.0,26.4166,26.506,26.4098,26.506,604100.0
2010-05-14 12:20:00,38.58,38.7,38.51,38.61,522800.0,26.506,26.5884,26.4579,26.5266,522800.0
2010-05-14 12:30:00,38.61,38.7,38.6,38.69,263300.0,26.5266,26.5884,26.5197,26.5815,263300.0
2010-05-14 12:40:00,38.7,38.75,38.58,38.6,365000.0,26.5884,26.6228,26.506,26.5197,365000.0
2010-05-14 12:50:00,38.6,38.78,38.6,38.76,419600.0,26.5197,26.6434,26.5197,26.6296,419600.0
2010-05-14 13:00:00,38.76,38.83,38.66,38.71,334800.0,26.6296,26.6777,26.5609,26.5953,334800.0
2010-05-14 13:10:00,38.7,38.75,38.58,38.58,376800.0,26.5884,26.6228,26.506,26.506,376800.0
2010-05-14 13:20:00,38.58,38.7,38.58,38.63,304900.0,26.506,26.5884,26.506,26.5403,304900.0
2010-05-14 13:30:00,38.63,38.64,38.55,38.59,373300.0,26.5403,26.5472,26.4853,26.5128,373300.0
2010-05-14 13:40:00,38.59,38.67,38.55,38.63,231400.0,26.5128,26.5678,26.4853,26.5403,231400.0
2010-05-14 13:50:00,38.63,38.69,38.56,38.63,369700.0,26.5403,26.5815,26.4922,26.5403,369700.0
2010-05-14 14:00:00,38.63,38.69,38.61,38.62,150200.0,26.5403,26.5815,26.5266,26.5334,150200.0
2010-05-14 14:10:00,38.63,38.64,38.5,38.53,377100.0,26.5403,26.5472,26.451,26.4716,377100.0
2010-05-14 14:20:00,38.55,38.64,38.53,38.6,375300.0,26.4853,26.5472,26.4716,26.5197,375300.0
2010-05-14 14:30:00,38.61,38.64,38.54,38.64,806100.0,26.5266,26.5472,26.4785,26.5472,806100.0
2010-05-14 14:40:00,38.64,38.65,38.57,38.6,529700.0,26.5472,26.5541,26.4991,26.5197,529700.0
2010-05-14 14:50:00,38.6,38.64,38.5,38.5,557000.0,26.5197,26.5472,26.451,26.451,557000.0
2010-05-14 15:00:00,38.51,38.63,38.5,38.58,1295600.0,26.4579,26.5403,26.451,26.506,1295600.0
2010-05-14 15:10:00,38.58,38.65,38.55,38.56,1073400.0,26.506,26.5541,26.4853,26.4922,1073400.0
2010-05-14 15:20:00,38.57,38.61,38.51,38.6,840100.0,26.4991,26.5266,26.4579,26.5197,840100.0
2010-05-14 15:30:00,38.6,38.67,38.53,38.63,1299700.0,26.5197,26.5678,26.4716,26.5403,1299700.0
2010-05-14 15:40:00,38.63,38.83,38.62,38.81,1960500.0,26.5403,26.6777,26.5334,26.664,1960500.0
2010-05-14 15:50:00,38.81,38.96,38.75,38.86,4120900.0,26.664,26.767,26.6228,26.6983,4120900.0
2010-05-17 09:30:00,38.6,38.88,38.53,38.83,1397300.0,26.5197,26.7121,26.4716,26.6777,1397300.0
2010-05-17 09:40:00,38.82,38.83,38.64,38.68,563500.0,26.6709,26.6777,26.5472,26.5747,563500.0
2010-05-17 09:50:00,38.69,38.73,38.49,38.53,550300.0,26.5815,26.609,26.4441,26.4716,550300.0
2010-05-17 10:00:00,38.54,38.59,38.46,38.5,722600.0,26.4785,26.5128,26.4235,26.451,722600.0
2010-05-17 10:10:00,38.51,38.7,38.47,38.68,743800.0,26.4579,26.5884,26.4304,26.5747,743800.0
2010-05-17 10:20:00,38.67,38.68,38.54,38.62,537900.0,26.5678,26.5747,26.4785,26.5334,537900.0
2010-05-17 10:30:00,38.62,38.66,38.54,38.57,420500.0,26.5334,26.5609,26.4785,26.4991,420500.0
2010-05-17 10:40:00,38.57,38.61,38.45,38.49,472200.0,26.4991,26.5266,26.4166,26.4441,472200.0
2010-05-17 10:50:00,38.49,38.59,38.47,38.47,603300.0,26.4441,26.5128,26.4304,26.4304,603300.0
2010-05-17 11:00:00,38.47,38.49,38.35,38.41,459000.0,26.4304,26.4441,26.3479,26.3892,459000.0
2010-05-17 11:10:00,38.41,38.41,38.23,38.24,893000.0,26.3892,26.3892,26.2655,26.2724,893000.0
2010-05-17 11:20:00,38.25,38.31,38.18,38.27,599900.0,26.2792,26.3205,26.2311,26.293,599900.0
2010-05-17 11:30:00,38.27,38.33,38.23,38.28,333000.0,26.293,26.3342,26.2655,26.2998,333000.0
2010-05-17 11:40:00,38.29,38.35,38.19,38.24,567800.0,26.3067,26.3479,26.238,26.2724,567800.0
2010-05-17 11:50:00,38.24,38.25,38.11,38.16,718400.0,26.2724,26.2792,26.1831,26.2174,718400.0
2010-05-17 12:00:00,38.15,38.15,37.85,37.92,1654900.0,26.2105,26.2105,26.0044,26.0525,1654900.0
2010-05-17 12:10:00,37.92,38.03,37.91,38.02,999500.0,26.0525,26.1281,26.0456,26.1212,999500.0
2010-05-17 12:20:00,38.03,38.13,37.98,37.98,1794400.0,26.1281,26.1968,26.0937,26.0937,1794400.0
2010-05-17 12:30:00,37.98,38.15,37.98,38.06,1403700.0,26.0937,26.2105,26.0937,26.1487,1403700.0
2010-05-17 12:40:00,38.06,38.1,38.02,38.06,562000.0,26.1487,26.1762,26.1212,26.1487,562000.0
2010-05-17 12:50:00,38.07,38.07,37.95,37.95,602900.0,26.1556,26.1556,26.0731,26.0731,602900.0
2010-05-17 13:00:00,37.95,38.03,37.95,38.0,258000.0,26.0731,26.1281,26.0731,26.1075,258000.0
2010-05-17 13:10:00,38.0,38.2,37.98,38.2,569200.0,26.1075,26.2449,26.0937,26.2449,569200.0
2010-05-17 13:20:00,38.2,38.25,38.14,38.21,589100.0,26.2449,26.2792,26.2037,26.2518,589100.0
2010-05-17 13:30:00,38.2,38.3,38.15,38.16,383100.0,26.2449,26.3136,26.2105,26.2174,383100.0
2010-05-17 13:40:00,38.16,38.17,38.08,38.14,322400.0,26.2174,26.2243,26.1624,26.2037,322400.0
2010-05-17 13:50:00,38.14,38.24,38.1,38.23,354200.0,26.2037,26.2724,26.1762,26.2655,354200.0
2010-05-17 14:00:00,38.22,38.34,38.21,38.22,504700.0,26.2586,26.3411,26.2518,26.2586,504700.0
2010-05-17 14:10:00,38.22,38.34,38.22,38.32,375700.0,26.2586,26.3411,26.2586,26.3273,375700.0
2010-05-17 14:20:00,38.32,38.33,38.21,38.26,381200.0,26.3273,26.3342,26.2518,26.2861,381200.0
2010-05-17 14:30:00,38.26,38.34,38.22,38.33,703800.0,26.2861,26.3411,26.2586,26.3342,703800.0
2010-05-17 14:40:00,38.34,38.44,38.32,38.4,703900.0,26.3411,26.4098,26.3273,26.3823,703900.0
2010-05-17 14:50:00,38.39,38.46,38.36,38.44,669700.0,26.3754,26.4235,26.3548,26.4098,669700.0
2010-05-17 15:00:00,38.44,38.58,38.35,38.37,945900.0,26.4098,26.506,26.3479,26.3617,945900.0
2010-05-17 15:10:00,38.37,38.46,38.3,38.33,426800.0,26.3617,26.4235,26.3136,26.3342,426800.0
2010-05-17 15:20:00,38.34,38.43,38.28,38.43,883300.0,26.3411,26.4029,26.2998,26.4029,883300.0
2010-05-17 15:30:00,38.43,38.73,38.4,38.71,1802000.0,26.4029,26.609,26.3823,26.5953,1802000.0
2010-05-17 15:40:00,38.71,39.68,38.66,38.74,1089200.0,26.5953,27.2617,26.5609,26.6159,1089200.0
2010-05-17 15:50:00,38.75,38.8,38.64,38.69,2744200.0,26.6228,26.6571,26.5472,26.5815,2744200.0
2010-05-18 09:30:00,39.3,39.32,39.2,39.29,1467700.0,27.0006,27.0144,26.9319,26.9938,1467700.0
2010-05-18 09:40:00,39.28,39.43,39.26,39.38,1278900.0,26.9869,27.0899,26.9731,27.0556,1278900.0
2010-05-18 09:50:00,39.38,39.39,39.29,39.31,732300.0,27.0556,27.0625,26.9938,27.0075,732300.0
2010-05-18 10:00:00,39.3,39.32,39.17,39.2,1113900.0,27.0006,27.0144,26.9113,26.9319,1113900.0
2010-05-18 10:10:00,39.2,39.32,39.14,39.3,625700.0,26.9319,27.0144,26.8907,27.0006,625700.0
2010-05-18 10:20:00,39.31,39.31,39.16,39.17,965200.0,27.0075,27.0075,26.9044,26.9113,965200.0
2010-05-18 10:30:00,39.17,39.2,39.09,39.17,975000.0,26.9113,26.9319,26.8564,26.9113,975000.0
2010-05-18 10:40:00,39.18,39.2,38.94,38.97,1424600.0,26.9182,26.9319,26.7533,26.7739,1424600.0
2010-05-18 10:50:00,38.97,39.05,38.87,39.03,761900.0,26.7739,26.8289,26.7052,26.8151,761900.0
2010-05-18 11:00:00,39.02,39.09,38.95,39.04,727400.0,26.8083,26.8564,26.7602,26.822,727400.0
2010-05-18 11:10:00,39.04,39.17,39.03,39.1,465200.0,26.822,26.9113,26.8151,26.8632,465200.0
2010-05-18 11:20:00,39.1,39.15,39.04,39.14,309500.0,26.8632,26.8976,26.822,26.8907,309500.0
2010-05-18 11:30:00,39.14,39.15,39.03,39.05,208800.0,26.8907,26.8976,26.8151,26.8289,208800.0
2010-05-18 11:40:00,39.04,39.04,38.82,38.88,485400.0,26.822,26.822,26.6709,26.7121,485400.0
2010-05-18 11:50:00,38.88,38.93,38.85,38.87,239300.0,26.7121,26.7464,26.6915,26.7052,239300.0
2010-05-18 12:00:00,38.87,38.9,38.74,38.88,600400.0,26.7052,26.7258,26.6159,26.7121,600400.0
2010-05-18 12:10:00,38.88,38.97,38.85,38.94,267200.0,26.7121,26.7739,26.6915,26.7533,267200.0
2010-05-18 12:20:00,38.94,38.99,38.85,38.97,418100.0,26.7533,26.7876,26.6915,26.7739,418100.0
2010-05-18 12:30:00,38.97,39.03,38.93,38.93,281100.0,26.7739,26.8151,26.7464,26.7464,281100.0
2010-05-18 12:40:00,38.93,39.11,38.92,39.06,327400.0,26.7464,26.8701,26.7396,26.8357,327400.0
2010-05-18 12:50:00,39.06,39.08,38.85,38.85,668000.0,26.8357,26.8495,26.6915,26.6915,668000.0
2010-05-18 13:00:00,38.85,38.92,38.68,38.78,717300.0,26.6915,26.7396,26.5747,26.6434,717300.0
2010-05-18 13:10:00,38.77,38.82,38.64,38.67,641700.0,26.6365,26.6709,26.5472,26.5678,641700.0
2010-05-18 13:20:00,38.67,38.84,38.67,38.77,447000.0,26.5678,26.6846,26.5678,26.6365,447000.0
2010-05-18 13:30:00,38.78,38.83,38.63,38.71,390200.0,26.6434,26.6777,26.5403,26.5953,390200.0
2010-05-18 13:40:00,38.7,38.71,38.55,38.63,673300.0,26.5884,26.5953,26.4853,26.5403,673300.0
2010-05-18 13:50:00,38.63,38.65,38.48,38.48,431700.0,26.5403,26.5541,26.4373,26.4373,431700.0
2010-05-18 14:00:00,38.49,38.61,38.47,38.59,527700.0,26.4441,26.5266,26.4304,26.5128,527700.0
2010-05-18 14:10:00,38.58,38.66,38.55,38.56,353300.0,26.506,26.5609,26.4853,26.4922,353300.0
2010-05-18 14:20:00,38.56,38.58,38.45,38.52,781600.0,26.4922,26.506,26.4166,26.4647,781600.0
2010-05-18 14:30:00,38.52,38.53,38.3,38.3,1083900.0,26.4647,26.4716,26.3136,26.3136,1083900.0
2010-05-18 14:40:00,38.3,38.45,38.25,38.38,940000.0,26.3136,26.4166,26.2792,26.3686,940000.0
2010-05-18 14:50:00,38.37,38.4,38.24,38.31,653200.0,26.3617,26.3823,26.2724,26.3205,653200.0
2010-05-18 15:00:00,38.31,38.36,38.19,38.34,827000.0,26.3205,26.3548,26.238,26.3411,827000.0
2010-05-18 15:10:00,38.33,38.55,38.3,38.46,1130300.0,26.3342,26.4853,26.3136,26.4235,1130300.0
2010-05-18 15:20:00,38.46,38.47,38.24,38.24,477000.0,26.4235,26.4304,26.2724,26.2724,477000.0
2010-05-18 15:30:00,38.24,38.39,38.24,38.38,816700.0,26.2724,26.3754,26.2724,26.3686,816700.0
2010-05-18 15:40:00,38.37,38.55,38.33,38.41,1349300.0,26.3617,26.4853,26.3342,26.3892,1349300.0
2010-05-18 15:50:00,38.42,38.55,38.3,38.44,4105000.0,26.396,26.4853,26.3136,26.4098,4105000.0
2010-05-19 09:30:00,38.1,38.26,38.0,38.26,1160800.0,26.1762,26.2861,26.1075,26.2861,1160800.0
2010-05-19 09:40:00,38.26,38.48,38.26,38.46,2011600.0,26.2861,26.4373,26.2861,26.4235,2011600.0
2010-05-19 09:50:00,38.45,38.51,38.29,38.35,1089700.0,26.4166,26.4579,26.3067,26.3479,1089700.0
2010-05-19 10:00:00,38.35,38.36,38.17,38.22,1272700.0,26.3479,26.3548,26.2243,26.2586,1272700.0
2010-05-19 10:10:00,38.22,38.22,37.91,37.98,998500.0,26.2586,26.2586,26.0456,26.0937,998500.0
2010-05-19 10:20:00,37.97,38.12,37.78,38.08,1628600.0,26.0869,26.1899,25.9563,26.1624,1628600.0
2010-05-19 10:30:00,38.07,38.21,37.99,38.09,981300.0,26.1556,26.2518,26.1006,26.1693,981300.0
2010-05-19 10:40:00,38.09,38.26,38.02,38.05,1558700.0,26.1693,26.2861,26.1212,26.1418,1558700.0
2010-05-19 10:50:00,38.06,38.25,38.02,38.23,2050400.0,26.1487,26.2792,26.1212,26.2655,2050400.0
2010-05-19 11:00:00,38.23,38.3,38.18,38.24,1494000.0,26.2655,26.3136,26.2311,26.2724,1494000.0
2010-05-19 11:10:00,38.24,38.24,38.1,38.12,468900.0,26.2724,26.2724,26.1762,26.1899,468900.0
2010-05-19 11:20:00,38.12,38.13,37.91,38.0,798700.0,26.1899,26.1968,26.0456,26.1075,798700.0
2010-05-19 11:30:00,38.0,38.08,37.9,38.0,691100.0,26.1075,26.1624,26.0388,26.1075,691100.0
2010-05-19 11:40:00,38.0,38.0,37.79,37.81,675400.0,26.1075,26.1075,25.9632,25.9769,675400.0
2010-05-19 11:50:00,37.8,37.98,37.78,37.96,802600.0,25.9701,26.0937,25.9563,26.08,802600.0
2010-05-19 12:00:00,37.95,38.07,37.93,38.01,502200.0,26.0731,26.1556,26.0594,26.1143,502200.0
2010-05-19 12:10:00,38.02,38.09,37.95,38.0,685000.0,26.1212,26.1693,26.0731,26.1075,685000.0
2010-05-19 12:20:00,38.0,38.28,37.98,38.19,599800.0,26.1075,26.2998,26.0937,26.238,599800.0
2010-05-19 12:30:00,38.19,38.24,38.09,38.19,434100.0,26.238,26.2724,26.1693,26.238,434100.0
2010-05-19 12:40:00,38.18,38.23,38.07,38.07,742900.0,26.2311,26.2655,26.1556,26.1556,742900.0
2010-05-19 12:50:00,38.07,38.37,38.06,38.36,464900.0,26.1556,26.3617,26.1487,26.3548,464900.0
2010-05-19 13:00:00,38.37,38.4,38.19,38.33,628800.0,26.3617,26.3823,26.238,26.3342,628800.0
2010-05-19 13:10:00,38.34,38.34,38.21,38.29,534100.0,26.3411,26.3411,26.2518,26.3067,534100.0
2010-05-19 13:20:00,38.28,38.45,38.27,38.35,675800.0,26.2998,26.4166,26.293,26.3479,675800.0
2010-05-19 13:30:00,38.34,38.35,38.23,38.3,346100.0,26.3411,26.3479,26.2655,26.3136,346100.0
2010-05-19 13:40:00,38.3,38.52,38.29,38.52,659900.0,26.3136,26.4647,26.3067,26.4647,659900.0
2010-05-19 13:50:00,38.51,38.53,38.34,38.38,390100.0,26.4579,26.4716,26.3411,26.3686,390100.0
2010-05-19 14:00:00,38.37,38.55,38.31,38.46,1054900.0,26.3617,26.4853,26.3205,26.4235,1054900.0
2010-05-19 14:10:00,38.46,38.51,38.38,38.41,505600.0,26.4235,26.4579,26.3686,26.3892,505600.0
2010-05-19 14:20:00,38.4,38.44,38.28,38.41,703300.0,26.3823,26.4098,26.2998,26.3892,703300.0
2010-05-19 14:30:00,38.42,38.44,38.3,38.33,393000.0,26.396,26.4098,26.3136,26.3342,393000.0
2010-05-19 14:40:00,38.33,38.55,38.31,38.55,542500.0,26.3342,26.4853,26.3205,26.4853,542500.0
2010-05-19 14:50:00,38.54,38.57,38.36,38.41,1140800.0,26.4785,26.4991,26.3548,26.3892,1140800.0
2010-05-19 15:00:00,38.41,38.46,38.24,38.25,980400.0,26.3892,26.4235,26.2724,26.2792,980400.0
2010-05-19 15:10:00,38.26,38.42,38.23,38.37,767500.0,26.2861,26.396,26.2655,26.3617,767500.0
2010-05-19 15:20:00,38.38,38.49,38.29,38.49,1288200.0,26.3686,26.4441,26.3067,26.4441,1288200.0
2010-05-19 15:30:00,38.49,38.59,38.38,38.58,1107300.0,26.4441,26.5128,26.3686,26.506,1107300.0
2010-05-19 15:40:00,38.57,38.62,38.45,38.49,1618400.0,26.4991,26.5334,26.4166,26.4441,1618400.0
2010-05-19 15:50:00,38.49,38.57,38.33,38.38,2965900.0,26.4441,26.4991,26.3342,26.3686,2965900.0
2010-05-20 09:30:00,37.37,37.45,37.18,37.42,2255000.0,25.6746,25.7296,25.5441,25.709,2255000.0
2010-05-20 09:40:00,37.42,37.42,37.22,37.35,2149500.0,25.709,25.709,25.5716,25.6609,2149500.0
2010-05-20 09:50:00,37.35,37.49,37.34,37.38,1123100.0,25.6609,25.7571,25.654,25.6815,1123100.0
2010-05-20 10:00:00,37.36,37.46,37.27,37.29,1666200.0,25.6678,25.7365,25.6059,25.6197,1666200.0
2010-05-20 10:10:00,37.28,37.29,37.06,37.16,1472000.0,25.6128,25.6197,25.4617,25.5304,1472000.0
2010-05-20 10:20:00,37.16,37.17,36.82,37.03,2099100.0,25.5304,25.5372,25.2968,25.4411,2099100.0
2010-05-20 10:30:00,37.04,37.24,37.01,37.14,2178600.0,25.4479,25.5853,25.4273,25.5166,2178600.0
2010-05-20 10:40:00,37.14,37.2,37.02,37.1,1263300.0,25.5166,25.5578,25.4342,25.4891,1263300.0
2010-05-20 10:50:00,37.11,37.29,37.1,37.18,749800.0,25.496,25.6197,25.4891,25.5441,749800.0
2010-05-20 11:00:00,37.19,37.41,37.15,37.38,2174700.0,25.551,25.7021,25.5235,25.6815,2174700.0
2010-05-20 11:10:00,37.36,37.38,37.18,37.21,811200.0,25.6678,25.6815,25.5441,25.5647,811200.0
2010-05-20 11:20:00,37.22,37.49,37.17,37.47,1388300.0,25.5716,25.7571,25.5372,25.7433,1388300.0
2010-05-20 11:30:00,37.46,37.5,37.33,37.41,850800.0,25.7365,25.764,25.6472,25.7021,850800.0
2010-05-20 11:40:00,37.41,37.44,37.31,37.37,851500.0,25.7021,25.7227,25.6334,25.6746,851500.0
2010-05-20 11:50:00,37.37,37.44,37.26,37.3,841900.0,25.6746,25.7227,25.5991,25.6266,841900.0
2010-05-20 12:00:00,37.3,37.4,37.23,37.35,613700.0,25.6266,25.6953,25.5785,25.6609,613700.0
2010-05-20 12:10:00,37.36,37.36,37.1,37.18,576700.0,25.6678,25.6678,25.4891,25.5441,576700.0
2010-05-20 12:20:00,37.18,37.25,37.16,37.18,566900.0,25.5441,25.5922,25.5304,25.5441,566900.0
2010-05-20 12:30:00,37.19,37.28,37.09,37.25,644000.0,25.551,25.6128,25.4823,25.5922,644000.0
2010-05-20 12:40:00,37.26,37.26,37.15,37.15,872700.0,25.5991,25.5991,25.5235,25.5235,872700.0
2010-05-20 12:50:00,37.14,37.16,36.86,36.9,1148100.0,25.5166,25.5304,25.3243,25.3517,1148100.0
2010-05-20 13:00:00,36.89,37.14,36.87,37.1,1196500.0,25.3449,25.5166,25.3311,25.4891,1196500.0
2010-05-20 13:10:00,37.1,37.22,37.09,37.22,495600.0,25.4891,25.5716,25.4823,25.5716,495600.0
2010-05-20 13:20:00,37.22,37.47,37.19,37.35,1224900.0,25.5716,25.7433,25.551,25.6609,1224900.0
2010-05-20 13:30:00,37.35,37.55,37.28,37.28,1306700.0,25.6609,25.7983,25.6128,25.6128,1306700.0
2010-05-20 13:40:00,37.29,37.52,37.28,37.38,695800.0,25.6197,25.7777,25.6128,25.6815,695800.0
2010-05-20 13:50:00,37.39,37.45,37.26,37.33,546100.0,25.6884,25.7296,25.5991,25.6472,546100.0
2010-05-20 14:00:00,37.33,37.37,37.14,37.27,846400.0,25.6472,25.6746,25.5166,25.6059,846400.0
2010-05-20 14:10:00,37.27,37.53,37.27,37.52,999100.0,25.6059,25.7846,25.6059,25.7777,999100.0
2010-05-20 14:20:00,37.52,37.63,37.44,37.49,1129500.0,25.7777,25.8533,25.7227,25.7571,1129500.0
2010-05-20 14:30:00,37.49,37.65,37.43,37.61,1324400.0,25.7571,25.867,25.7159,25.8395,1324400.0
2010-05-20 14:40:00,37.6,37.68,37.51,37.62,909600.0,25.8327,25.8876,25.7708,25.8464,909600.0
2010-05-20 14:50:00,37.61,37.77,37.48,37.51,1171500.0,25.8395,25.9495,25.7502,25.7708,1171500.0
2010-05-20 15:00:00,37.52,37.62,37.37,37.47,1095200.0,25.7777,25.8464,25.6746,25.7433,1095200.0
2010-05-20 15:10:00,37.47,37.49,37.36,37.39,997500.0,25.7433,25.7571,25.6678,25.6884,997500.0
2010-05-20 15:20:00,37.4,37.57,37.35,37.47,968500.0,25.6953,25.8121,25.6609,25.7433,968500.0
2010-05-20 15:30:00,37.47,37.54,37.34,37.38,708900.0,25.7433,25.7914,25.654,25.6815,708900.0
2010-05-20 15:40:00,37.37,37.41,37.15,37.31,1992700.0,25.6746,25.7021,25.5235,25.6334,1992700.0
2010-05-20 15:50:00,37.32,37.33,37.02,37.03,5449300.0,25.6403,25.6472,25.4342,25.4411,5449300.0
2010-05-21 09:30:00,36.46,36.82,36.36,36.82,2562600.0,25.0494,25.2968,24.9807,25.2968,2562600.0
2010-05-21 09:40:00,36.81,37.03,36.77,37.01,2618500.0,25.2899,25.4411,25.2624,25.4273,2618500.0
2010-05-21 09:50:00,37.01,37.4,37.0,37.24,2748300.0,25.4273,25.6953,25.4204,25.5853,2748300.0
2010-05-21 10:00:00,37.24,37.71,37.16,37.55,2857500.0,25.5853,25.9082,25.5304,25.7983,2857500.0
2010-05-21 10:10:00,37.55,37.62,37.31,37.44,2309300.0,25.7983,25.8464,25.6334,25.7227,2309300.0
2010-05-21 10:20:00,37.44,37.44,37.18,37.21,1039800.0,25.7227,25.7227,25.5441,25.5647,1039800.0
2010-05-21 10:30:00,37.21,37.46,37.13,37.45,1308200.0,25.5647,25.7365,25.5098,25.7296,1308200.0
2010-05-21 10:40:00,37.45,37.53,37.26,37.3,1149500.0,25.7296,25.7846,25.5991,25.6266,1149500.0
2010-05-21 10:50:00,37.3,37.47,37.23,37.41,916500.0,25.6266,25.7433,25.5785,25.7021,916500.0
2010-05-21 11:00:00,37.41,37.62,37.25,37.59,1059800.0,25.7021,25.8464,25.5922,25.8258,1059800.0
2010-05-21 11:10:00,37.59,37.7,37.5,37.67,909900.0,25.8258,25.9014,25.764,25.8808,909900.0
2010-05-21 11:20:00,37.67,37.86,37.66,37.82,2179200.0,25.8808,26.0113,25.8739,25.9838,2179200.0
2010-05-21 11:30:00,37.81,37.95,37.73,37.94,1660500.0,25.9769,26.0731,25.922,26.0663,1660500.0
2010-05-21 11:40:00,37.95,38.04,37.87,37.94,1295200.0,26.0731,26.135,26.0182,26.0663,1295200.0
2010-05-21 11:50:00,37.94,38.09,37.9,37.93,1049900.0,26.0663,26.1693,26.0388,26.0594,1049900.0
2010-05-21 12:00:00,37.93,38.0,37.8,37.96,1235100.0,26.0594,26.1075,25.9701,26.08,1235100.0
2010-05-21 12:10:00,37.95,38.05,37.9,38.01,1454900.0,26.0731,26.1418,26.0388,26.1143,1454900.0
2010-05-21 12:20:00,38.01,38.12,37.97,38.09,1298600.0,26.1143,26.1899,26.0869,26.1693,1298600.0
2010-05-21 12:30:00,38.09,38.22,38.07,38.22,1561500.0,26.1693,26.2586,26.1556,26.2586,1561500.0
2010-05-21 12:40:00,38.22,38.27,38.09,38.09,1649800.0,26.2586,26.293,26.1693,26.1693,1649800.0
2010-05-21 12:50:00,38.09,38.28,38.07,38.08,1516700.0,26.1693,26.2998,26.1556,26.1624,1516700.0
2010-05-21 13:00:00,38.09,38.11,37.96,38.01,596900.0,26.1693,26.1831,26.08,26.1143,596900.0
2010-05-21 13:10:00,38.01,38.13,37.98,38.0,469600.0,26.1143,26.1968,26.0937,26.1075,469600.0
2010-05-21 13:20:00,38.01,38.04,37.89,37.95,614800.0,26.1143,26.135,26.0319,26.0731,614800.0
2010-05-21 13:30:00,37.95,38.07,37.89,37.99,477100.0,26.0731,26.1556,26.0319,26.1006,477100.0
2010-05-21 13:40:00,37.98,38.07,37.98,38.04,507700.0,26.0937,26.1556,26.0937,26.135,507700.0
2010-05-21 13:50:00,38.05,38.15,38.01,38.15,367500.0,26.1418,26.2105,26.1143,26.2105,367500.0
2010-05-21 14:00:00,38.14,38.19,38.0,38.01,670600.0,26.2037,26.238,26.1075,26.1143,670600.0
2010-05-21 14:10:00,38.01,38.07,37.87,37.88,1000300.0,26.1143,26.1556,26.0182,26.025,1000300.0
2010-05-21 14:20:00,37.89,38.03,37.87,38.01,797500.0,26.0319,26.1281,26.0182,26.1143,797500.0
2010-05-21 14:30:00,38.02,38.03,37.95,37.97,397200.0,26.1212,26.1281,26.0731,26.0869,397200.0
2010-05-21 14:40:00,37.97,38.03,37.7,37.8,827900.0,26.0869,26.1281,25.9014,25.9701,827900.0
2010-05-21 14:50:00,37.8,37.83,37.7,37.81,753200.0,25.9701,25.9907,25.9014,25.9769,753200.0
2010-05-21 15:00:00,37.8,37.93,37.78,37.88,612400.0,25.9701,26.0594,25.9563,26.025,612400.0
2010-05-21 15:10:00,37.88,37.88,37.7,37.76,1000600.0,26.025,26.025,25.9014,25.9426,1000600.0
2010-05-21 15:20:00,37.76,37.97,37.76,37.83,1398400.0,25.9426,26.0869,25.9426,25.9907,1398400.0
2010-05-21 15:30:00,37.83,37.9,37.76,37.84,900100.0,25.9907,26.0388,25.9426,25.9976,900100.0
2010-05-21 15:40:00,37.84,38.14,37.82,37.91,2384800.0,25.9976,26.2037,25.9838,26.0456,2384800.0
2010-05-21 15:50:00,37.9,38.4,37.89,38.2,7288400.0,26.0388,26.3823,26.0319,26.2449,7288400.0
2010-05-24 09:30:00,38.53,38.67,38.5,38.59,1912700.0,26.4716,26.5678,26.451,26.5128,1912700.0
2010-05-24 09:40:00,38.6,38.67,38.44,38.65,3428000.0,26.5197,26.5678,26.4098,26.5541,3428000.0
2010-05-24 09:50:00,38.65,38.68,38.48,38.55,1019600.0,26.5541,26.5747,26.4373,26.4853,1019600.0
2010-05-24 10:00:00,38.56,38.7,38.42,38.66,980800.0,26.4922,26.5884,26.396,26.5609,980800.0
2010-05-24 10:10:00,38.65,38.77,38.6,38.76,831000.0,26.5541,26.6365,26.5197,26.6296,831000.0
2010-05-24 10:20:00,38.76,38.8,38.66,38.78,638400.0,26.6296,26.6571,26.5609,26.6434,638400.0
2010-05-24 10:30:00,38.78,38.91,38.75,38.9,652300.0,26.6434,26.7327,26.6228,26.7258,652300.0
2010-05-24 10:40:00,38.9,38.94,38.79,38.81,546500.0,26.7258,26.7533,26.6502,26.664,546500.0
2010-05-24 10:50:00,38.81,38.82,38.69,38.75,729300.0,26.664,26.6709,26.5815,26.6228,729300.0
2010-05-24 11:00:00,38.74,38.77,38.67,38.75,302300.0,26.6159,26.6365,26.5678,26.6228,302300.0
2010-05-24 11:10:00,38.75,38.8,38.61,38.68,417100.0,26.6228,26.6571,26.5266,26.5747,417100.0
2010-05-24 11:20:00,38.68,38.7,38.6,38.65,437200.0,26.5747,26.5884,26.5197,26.5541,437200.0
2010-05-24 11:30:00,38.64,38.72,38.6,38.7,267800.0,26.5472,26.6021,26.5197,26.5884,267800.0
2010-05-24 11:40:00,38.69,38.84,38.67,38.83,368200.0,26.5815,26.6846,26.5678,26.6777,368200.0
2010-05-24 11:50:00,38.82,38.83,38.72,38.78,284200.0,26.6709,26.6777,26.6021,26.6434,284200.0
2010-05-24 12:00:00,38.78,38.9,38.76,38.86,310200.0,26.6434,26.7258,26.6296,26.6983,310200.0
2010-05-24 12:10:00,38.86,38.89,38.76,38.78,331900.0,26.6983,26.7189,26.6296,26.6434,331900.0
2010-05-24 12:20:00,38.79,38.8,38.72,38.79,194300.0,26.6502,26.6571,26.6021,26.6502,194300.0
2010-05-24 12:30:00,38.8,38.84,38.73,38.75,313400.0,26.6571,26.6846,26.609,26.6228,313400.0
2010-05-24 12:40:00,38.75,38.77,38.71,38.76,249300.0,26.6228,26.6365,26.5953,26.6296,249300.0
2010-05-24 12:50:00,38.77,38.86,38.75,38.83,168300.0,26.6365,26.6983,26.6228,26.6777,168300.0
2010-05-24 13:00:00,38.83,38.87,38.74,38.74,354800.0,26.6777,26.7052,26.6159,26.6159,354800.0
2010-05-24 13:10:00,38.74,38.78,38.7,38.71,214800.0,26.6159,26.6434,26.5884,26.5953,214800.0
2010-05-24 13:20:00,38.72,38.85,38.69,38.77,351300.0,26.6021,26.6915,26.5815,26.6365,351300.0
2010-05-24 13:30:00,38.77,38.81,38.68,38.68,356100.0,26.6365,26.664,26.5747,26.5747,356100.0
2010-05-24 13:40:00,38.67,38.72,38.58,38.6,503900.0,26.5678,26.6021,26.506,26.5197,503900.0
2010-05-24 13:50:00,38.6,38.69,38.58,38.67,430000.0,26.5197,26.5815,26.506,26.5678,430000.0
2010-05-24 14:00:00,38.66,38.69,38.59,38.66,313700.0,26.5609,26.5815,26.5128,26.5609,313700.0
2010-05-24 14:10:00,38.66,38.74,38.66,38.71,224300.0,26.5609,26.6159,26.5609,26.5953,224300.0
2010-05-24 14:20:00,38.7,38.73,38.64,38.7,205200.0,26.5884,26.609,26.5472,26.5884,205200.0
2010-05-24 14:30:00,38.7,38.75,38.63,38.68,299300.0,26.5884,26.6228,26.5403,26.5747,299300.0
2010-05-24 14:40:00,38.67,38.71,38.56,38.58,709200.0,26.5678,26.5953,26.4922,26.506,709200.0
2010-05-24 14:50:00,38.59,38.7,38.58,38.63,522500.0,26.5128,26.5884,26.506,26.5403,522500.0
2010-05-24 15:00:00,38.63,38.67,38.5,38.5,628900.0,26.5403,26.5678,26.451,26.451,628900.0
2010-05-24 15:10:00,38.5,38.67,38.49,38.59,976100.0,26.451,26.5678,26.4441,26.5128,976100.0
2010-05-24 15:20:00,38.59,38.67,38.59,38.6,467200.0,26.5128,26.5678,26.5128,26.5197,467200.0
2010-05-24 15:30:00,38.6,38.72,38.59,38.67,504200.0,26.5197,26.6021,26.5128,26.5678,504200.0
2010-05-24 15:40:00,38.67,38.73,38.55,38.55,1023100.0,26.5678,26.609,26.4853,26.4853,1023100.0
2010-05-24 15:50:00,38.55,38.55,38.3,38.43,3675200.0,26.4853,26.4853,26.3136,26.4029,3675200.0
2010-05-25 09:30:00,36.84,37.12,36.77,36.81,3163300.0,25.3105,25.5029,25.2624,25.2899,3163300.0
2010-05-25 09:40:00,36.81,37.02,36.62,36.95,2995700.0,25.2899,25.4342,25.1594,25.3861,2995700.0
2010-05-25 09:50:00,36.95,37.07,36.9,36.97,1474400.0,25.3861,25.4685,25.3517,25.3998,1474400.0
2010-05-25 10:00:00,36.97,37.25,36.94,37.06,1697500.0,25.3998,25.5922,25.3792,25.4617,1697500.0
2010-05-25 10:10:00,37.06,37.29,36.99,37.17,1581200.0,25.4617,25.6197,25.4136,25.5372,1581200.0
2010-05-25 10:20:00,37.18,37.29,37.04,37.18,1823900.0,25.5441,25.6197,25.4479,25.5441,1823900.0
2010-05-25 10:30:00,37.18,37.28,37.15,37.18,1033600.0,25.5441,25.6128,25.5235,25.5441,1033600.0
2010-05-25 10:40:00,37.18,37.22,37.08,37.13,841400.0,25.5441,25.5716,25.4754,25.5098,841400.0
2010-05-25 10:50:00,37.13,37.2,37.06,37.17,761600.0,25.5098,25.5578,25.4617,25.5372,761600.0
2010-05-25 11:00:00,37.18,37.46,37.17,37.37,973000.0,25.5441,25.7365,25.5372,25.6746,973000.0
2010-05-25 11:10:00,37.37,37.38,37.24,37.24,633500.0,25.6746,25.6815,25.5853,25.5853,633500.0
2010-05-25 11:20:00,37.24,37.38,37.2,37.32,563700.0,25.5853,25.6815,25.5578,25.6403,563700.0
2010-05-25 11:30:00,37.31,37.33,37.2,37.26,459200.0,25.6334,25.6472,25.5578,25.5991,459200.0
2010-05-25 11:40:00,37.26,37.34,37.23,37.26,461500.0,25.5991,25.654,25.5785,25.5991,461500.0
2010-05-25 11:50:00,37.26,37.43,37.23,37.39,643500.0,25.5991,25.7159,25.5785,25.6884,643500.0
2010-05-25 12:00:00,37.4,37.49,37.34,37.35,749200.0,25.6953,25.7571,25.654,25.6609,749200.0
2010-05-25 12:10:00,37.35,37.45,37.32,37.34,562400.0,25.6609,25.7296,25.6403,25.654,562400.0
2010-05-25 12:20:00,37.33,37.39,37.28,37.35,871200.0,25.6472,25.6884,25.6128,25.6609,871200.0
2010-05-25 12:30:00,37.35,37.36,37.24,37.31,497600.0,25.6609,25.6678,25.5853,25.6334,497600.0
2010-05-25 12:40:00,37.31,37.34,37.19,37.34,261300.0,25.6334,25.654,25.551,25.654,261300.0
2010-05-25 12:50:00,37.33,37.37,37.28,37.3,240600.0,25.6472,25.6746,25.6128,25.6266,240600.0
2010-05-25 13:00:00,37.3,37.33,37.18,37.19,500400.0,25.6266,25.6472,25.5441,25.551,500400.0
2010-05-25 13:10:00,37.18,37.22,37.11,37.2,529200.0,25.5441,25.5716,25.496,25.5578,529200.0
2010-05-25 13:20:00,37.21,37.31,37.17,37.26,322000.0,25.5647,25.6334,25.5372,25.5991,322000.0
2010-05-25 13:30:00,37.27,37.28,37.11,37.15,342200.0,25.6059,25.6128,25.496,25.5235,342200.0
2010-05-25 13:40:00,37.15,37.18,37.09,37.15,311800.0,25.5235,25.5441,25.4823,25.5235,311800.0
2010-05-25 13:50:00,37.15,37.23,37.1,37.15,357500.0,25.5235,25.5785,25.4891,25.5235,357500.0
2010-05-25 14:00:00,37.15,37.28,37.09,37.18,427200.0,25.5235,25.6128,25.4823,25.5441,427200.0
2010-05-25 14:10:00,37.18,37.36,37.18,37.35,325200.0,25.5441,25.6678,25.5441,25.6609,325200.0
2010-05-25 14:20:00,37.35,37.48,37.27,37.4,663500.0,25.6609,25.7502,25.6059,25.6953,663500.0
2010-05-25 14:30:00,37.4,37.46,37.31,37.36,422200.0,25.6953,25.7365,25.6334,25.6678,422200.0
2010-05-25 14:40:00,37.36,37.71,37.33,37.68,1068900.0,25.6678,25.9082,25.6472,25.8876,1068900.0
2010-05-25 14:50:00,37.68,37.72,37.54,37.56,1580100.0,25.8876,25.9151,25.7914,25.8052,1580100.0
2010-05-25 15:00:00,37.57,37.81,37.56,37.77,1001000.0,25.8121,25.9769,25.8052,25.9495,1001000.0
2010-05-25 15:10:00,37.77,37.79,37.57,37.62,691800.0,25.9495,25.9632,25.8121,25.8464,691800.0
2010-05-25 15:20:00,37.63,37.88,37.63,37.87,1012000.0,25.8533,26.025,25.8533,26.0182,1012000.0
2010-05-25 15:30:00,37.87,38.05,37.84,37.89,1228600.0,26.0182,26.1418,25.9976,26.0319,1228600.0
2010-05-25 15:40:00,37.88,38.05,37.88,37.99,2512300.0,26.025,26.1418,26.025,26.1006,2512300.0
2010-05-25 15:50:00,38.0,38.08,37.81,37.97,2946400.0,26.1075,26.1624,25.9769,26.0869,2946400.0
2010-05-26 09:30:00,38.18,38.42,38.16,38.42,933300.0,26.2311,26.396,26.2174,26.396,933300.0
2010-05-26 09:40:00,38.42,38.44,38.25,38.33,839600.0,26.396,26.4098,26.2792,26.3342,839600.0
2010-05-26 09:50:00,38.33,38.59,38.29,38.52,1025400.0,26.3342,26.5128,26.3067,26.4647,1025400.0
2010-05-26 10:00:00,38.53,38.66,38.52,38.56,1555100.0,26.4716,26.5609,26.4647,26.4922,1555100.0
2010-05-26 10:10:00,38.56,38.73,38.51,38.73,1493100.0,26.4922,26.609,26.4579,26.609,1493100.0
2010-05-26 10:20:00,38.72,38.73,38.61,38.68,1847700.0,26.6021,26.609,26.5266,26.5747,1847700.0
2010-05-26 10:30:00,38.67,38.88,38.66,38.86,1365800.0,26.5678,26.7121,26.5609,26.6983,1365800.0
2010-05-26 10:40:00,38.86,38.89,38.76,38.77,1130700.0,26.6983,26.7189,26.6296,26.6365,1130700.0
2010-05-26 10:50:00,38.77,38.83,38.62,38.63,1154600.0,26.6365,26.6777,26.5334,26.5403,1154600.0
2010-05-26 11:00:00,38.63,38.65,38.46,38.6,993800.0,26.5403,26.5541,26.4235,26.5197,993800.0
2010-05-26 11:10:00,38.61,38.72,38.58,38.71,747200.0,26.5266,26.6021,26.506,26.5953,747200.0
2010-05-26 11:20:00,38.71,38.71,38.42,38.43,869700.0,26.5953,26.5953,26.396,26.4029,869700.0
2010-05-26 11:30:00,38.43,38.55,38.41,38.47,836100.0,26.4029,26.4853,26.3892,26.4304,836100.0
2010-05-26 11:40:00,38.47,38.52,38.26,38.36,1031800.0,26.4304,26.4647,26.2861,26.3548,1031800.0
2010-05-26 11:50:00,38.36,38.46,38.28,38.45,1101900.0,26.3548,26.4235,26.2998,26.4166,1101900.0
2010-05-26 12:00:00,38.45,38.55,38.39,38.54,434200.0,26.4166,26.4853,26.3754,26.4785,434200.0
2010-05-26 12:10:00,38.55,38.59,38.49,38.57,414100.0,26.4853,26.5128,26.4441,26.4991,414100.0
2010-05-26 12:20:00,38.57,38.61,38.43,38.46,328000.0,26.4991,26.5266,26.4029,26.4235,328000.0
2010-05-26 12:30:00,38.46,38.53,38.41,38.52,163800.0,26.4235,26.4716,26.3892,26.4647,163800.0
2010-05-26 12:40:00,38.51,38.54,38.37,38.43,341600.0,26.4579,26.4785,26.3617,26.4029,341600.0
2010-05-26 12:50:00,38.43,38.61,38.41,38.59,270200.0,26.4029,26.5266,26.3892,26.5128,270200.0
2010-05-26 13:00:00,38.59,38.66,38.56,38.62,329200.0,26.5128,26.5609,26.4922,26.5334,329200.0
2010-05-26 13:10:00,38.62,38.63,38.52,38.52,164000.0,26.5334,26.5403,26.4647,26.4647,164000.0
2010-05-26 13:20:00,38.53,38.6,38.53,38.56,231300.0,26.4716,26.5197,26.4716,26.4922,231300.0
2010-05-26 13:30:00,38.55,38.69,38.54,38.67,184200.0,26.4853,26.5815,26.4785,26.5678,184200.0
2010-05-26 13:40:00,38.68,38.71,38.58,38.64,248500.0,26.5747,26.5953,26.506,26.5472,248500.0
2010-05-26 13:50:00,38.64,38.67,38.56,38.59,257000.0,26.5472,26.5678,26.4922,26.5128,257000.0
2010-05-26 14:00:00,38.59,38.63,38.54,38.57,219000.0,26.5128,26.5403,26.4785,26.4991,219000.0
2010-05-26 14:10:00,38.56,38.59,38.48,38.53,474400.0,26.4922,26.5128,26.4373,26.4716,474400.0
2010-05-26 14:20:00,38.52,38.55,38.39,38.46,589300.0,26.4647,26.4853,26.3754,26.4235,589300.0
2010-05-26 14:30:00,38.45,38.49,38.2,38.3,1194800.0,26.4166,26.4441,26.2449,26.3136,1194800.0
2010-05-26 14:40:00,38.3,38.31,38.14,38.21,809600.0,26.3136,26.3205,26.2037,26.2518,809600.0
2010-05-26 14:50:00,38.2,38.27,38.14,38.27,809000.0,26.2449,26.293,26.2037,26.293,809000.0
2010-05-26 15:00:00,38.28,38.37,38.22,38.24,671300.0,26.2998,26.3617,26.2586,26.2724,671300.0
2010-05-26 15:10:00,38.24,38.37,38.16,38.19,694500.0,26.2724,26.3617,26.2174,26.238,694500.0
2010-05-26 15:20:00,38.2,38.26,37.78,37.88,1761200.0,26.2449,26.2861,25.9563,26.025,1761200.0
2010-05-26 15:30:00,37.88,38.0,37.78,37.99,1414400.0,26.025,26.1075,25.9563,26.1006,1414400.0
2010-05-26 15:40:00,38.0,38.15,37.88,37.98,1217300.0,26.1075,26.2105,26.025,26.0937,1217300.0
2010-05-26 15:50:00,37.98,38.1,37.91,37.93,2798600.0,26.0937,26.1762,26.0456,26.0594,2798600.0
2010-05-27 09:30:00,38.97,39.13,38.83,38.85,1381700.0,26.7739,26.8838,26.6777,26.6915,1381700.0
2010-05-27 09:40:00,38.85,39.04,38.85,38.95,1288400.0,26.6915,26.822,26.6915,26.7602,1288400.0
2010-05-27 09:50:00,38.95,39.02,38.87,38.95,860200.0,26.7602,26.8083,26.7052,26.7602,860200.0
2010-05-27 10:00:00,38.95,39.02,38.8,39.01,1030000.0,26.7602,26.8083,26.6571,26.8014,1030000.0
2010-05-27 10:10:00,39.01,39.08,38.92,39.06,2318300.0,26.8014,26.8495,26.7396,26.8357,2318300.0
2010-05-27 10:20:00,39.06,39.25,39.01,39.24,1255600.0,26.8357,26.9663,26.8014,26.9594,1255600.0
2010-05-27 10:30:00,39.24,39.36,39.21,39.35,2466100.0,26.9594,27.0419,26.9388,27.035,2466100.0
2010-05-27 10:40:00,39.35,39.47,39.33,39.46,2766300.0,27.035,27.1174,27.0212,27.1106,2766300.0
2010-05-27 10:50:00,39.47,39.64,39.44,39.46,2605800.0,27.1174,27.2342,27.0968,27.1106,2605800.0
2010-05-27 11:00:00,39.47,39.53,39.41,39.48,1169100.0,27.1174,27.1586,27.0762,27.1243,1169100.0
2010-05-27 11:10:00,39.47,39.48,39.32,39.4,837100.0,27.1174,27.1243,27.0144,27.0693,837100.0
2010-05-27 11:20:00,39.4,39.54,39.37,39.53,440800.0,27.0693,27.1655,27.0487,27.1586,440800.0
2010-05-27 11:30:00,39.53,39.56,39.31,39.32,498200.0,27.1586,27.1793,27.0075,27.0144,498200.0
2010-05-27 11:40:00,39.31,39.36,39.27,39.36,356000.0,27.0075,27.0419,26.98,27.0419,356000.0
2010-05-27 11:50:00,39.35,39.48,39.34,39.45,538600.0,27.035,27.1243,27.0281,27.1037,538600.0
2010-05-27 12:00:00,39.44,39.45,39.35,39.41,242700.0,27.0968,27.1037,27.035,27.0762,242700.0
2010-05-27 12:10:00,39.41,39.5,39.39,39.44,394100.0,27.0762,27.138,27.0625,27.0968,394100.0
2010-05-27 12:20:00,39.44,39.47,39.37,39.44,361200.0,27.0968,27.1174,27.0487,27.0968,361200.0
2010-05-27 12:30:00,39.44,39.51,39.41,39.5,385700.0,27.0968,27.1449,27.0762,27.138,385700.0
2010-05-27 12:40:00,39.49,39.53,39.45,39.5,280500.0,27.1312,27.1586,27.1037,27.138,280500.0
2010-05-27 12:50:00,39.51,39.51,39.39,39.4,366700.0,27.1449,27.1449,27.0625,27.0693,366700.0
2010-05-27 13:00:00,39.4,39.41,39.29,39.36,526300.0,27.0693,27.0762,26.9938,27.0419,526300.0
2010-05-27 13:10:00,39.36,39.46,39.33,39.45,191500.0,27.0419,27.1106,27.0212,27.1037,191500.0
2010-05-27 13:20:00,39.45,39.49,39.42,39.43,443500.0,27.1037,27.1312,27.0831,27.0899,443500.0
2010-05-27 13:30:00,39.44,39.52,39.42,39.47,420900.0,27.0968,27.1518,27.0831,27.1174,420900.0
2010-05-27 13:40:00,39.47,39.48,39.38,39.42,347000.0,27.1174,27.1243,27.0556,27.0831,347000.0
2010-05-27 13:50:00,39.43,39.46,39.38,39.45,1192500.0,27.0899,27.1106,27.0556,27.1037,1192500.0
2010-05-27 14:00:00,39.45,39.58,39.44,39.56,349900.0,27.1037,27.193,27.0968,27.1793,349900.0
2010-05-27 14:10:00,39.56,39.64,39.55,39.6,524300.0,27.1793,27.2342,27.1724,27.2067,524300.0
2010-05-27 14:20:00,39.59,39.66,39.58,39.62,482600.0,27.1999,27.248,27.193,27.2205,482600.0
2010-05-27 14:30:00,39.63,39.65,39.57,39.64,417100.0,27.2274,27.2411,27.1861,27.2342,417100.0
2010-05-27 14:40:00,39.65,39.66,39.54,39.56,327900.0,27.2411,27.248,27.1655,27.1793,327900.0
2010-05-27 14:50:00,39.56,39.56,39.48,39.5,1037300.0,27.1793,27.1793,27.1243,27.138,1037300.0
2010-05-27 15:00:00,39.5,39.61,39.49,39.56,1018500.0,27.138,27.2136,27.1312,27.1793,1018500.0
2010-05-27 15:10:00,39.55,39.65,39.53,39.58,576500.0,27.1724,27.2411,27.1586,27.193,576500.0
2010-05-27 15:20:00,39.57,39.58,39.47,39.52,409400.0,27.1861,27.193,27.1174,27.1518,409400.0
2010-05-27 15:30:00,39.52,39.6,39.51,39.58,487000.0,27.1518,27.2067,27.1449,27.193,487000.0
2010-05-27 15:40:00,39.58,39.64,39.54,39.61,1254200.0,27.193,27.2342,27.1655,27.2136,1254200.0
2010-05-27 15:50:00,39.62,39.76,39.61,39.72,5298100.0,27.2205,27.3167,27.2136,27.2892,5298100.0
2010-05-28 09:30:00,39.7,39.77,39.42,39.51,1519900.0,27.2754,27.3235,27.0831,27.1449,1519900.0
2010-05-28 09:40:00,39.5,39.54,39.29,39.45,1935300.0,27.138,27.1655,26.9938,27.1037,1935300.0
2010-05-28 09:50:00,39.44,39.53,39.31,39.53,1319600.0,27.0968,27.1586,27.0075,27.1586,1319600.0
2010-05-28 10:00:00,39.53,39.62,39.46,39.61,1407500.0,27.1586,27.2205,27.1106,27.2136,1407500.0
2010-05-28 10:10:00,39.61,39.69,39.58,39.64,1432900.0,27.2136,27.2686,27.193,27.2342,1432900.0
2010-05-28 10:20:00,39.64,39.67,39.57,39.6,841000.0,27.2342,27.2548,27.1861,27.2067,841000.0
2010-05-28 10:30:00,39.6,39.7,39.58,39.62,631200.0,27.2067,27.2754,27.193,27.2205,631200.0
2010-05-28 10:40:00,39.63,39.65,39.47,39.49,555700.0,27.2274,27.2411,27.1174,27.1312,555700.0
2010-05-28 10:50:00,39.49,39.52,39.33,39.36,4510900.0,27.1312,27.1518,27.0212,27.0419,4510900.0
2010-05-28 11:00:00,39.36,39.41,39.23,39.3,1351400.0,27.0419,27.0762,26.9525,27.0006,1351400.0
2010-05-28 11:10:00,39.3,39.37,39.11,39.15,818600.0,27.0006,27.0487,26.8701,26.8976,818600.0
2010-05-28 11:20:00,39.14,39.24,39.11,39.23,655900.0,26.8907,26.9594,26.8701,26.9525,655900.0
2010-05-28 11:30:00,39.22,39.26,39.19,39.21,466200.0,26.9457,26.9731,26.9251,26.9388,466200.0
2010-05-28 11:40:00,39.21,39.42,39.21,39.4,784900.0,26.9388,27.0831,26.9388,27.0693,784900.0
2010-05-28 11:50:00,39.39,39.4,39.3,39.33,616700.0,27.0625,27.0693,27.0006,27.0212,616700.0
2010-05-28 12:00:00,39.32,39.38,39.26,39.31,427600.0,27.0144,27.0556,26.9731,27.0075,427600.0
2010-05-28 12:10:00,39.32,39.38,39.31,39.38,418600.0,27.0144,27.0556,27.0075,27.0556,418600.0
2010-05-28 12:20:00,39.38,39.45,39.38,39.43,419200.0,27.0556,27.1037,27.0556,27.0899,419200.0
2010-05-28 12:30:00,39.44,39.46,39.0,39.02,1496500.0,27.0968,27.1106,26.7945,26.8083,1496500.0
2010-05-28 12:40:00,39.02,39.23,38.91,39.13,2201800.0,26.8083,26.9525,26.7327,26.8838,2201800.0
2010-05-28 12:50:00,39.13,39.27,39.1,39.22,889100.0,26.8838,26.98,26.8632,26.9457,889100.0
2010-05-28 13:00:00,39.23,39.33,39.15,39.18,389800.0,26.9525,27.0212,26.8976,26.9182,389800.0
2010-05-28 13:10:00,39.17,39.28,39.13,39.25,518400.0,26.9113,26.9869,26.8838,26.9663,518400.0
2010-05-28 13:20:00,39.26,39.26,39.19,39.22,343500.0,26.9731,26.9731,26.9251,26.9457,343500.0
2010-05-28 13:30:00,39.21,39.25,39.13,39.18,419900.0,26.9388,26.9663,26.8838,26.9182,419900.0
2010-05-28 13:40:00,39.18,39.2,39.08,39.12,338000.0,26.9182,26.9319,26.8495,26.877,338000.0
2010-05-28 13:50:00,39.13,39.21,39.1,39.12,411200.0,26.8838,26.9388,26.8632,26.877,411200.0
2010-05-28 14:00:00,39.11,39.15,39.01,39.13,668800.0,26.8701,26.8976,26.8014,26.8838,668800.0
2010-05-28 14:10:00,39.14,39.23,39.09,39.23,509000.0,26.8907,26.9525,26.8564,26.9525,509000.0
2010-05-28 14:20:00,39.22,39.3,39.18,39.27,463300.0,26.9457,27.0006,26.9182,26.98,463300.0
2010-05-28 14:30:00,39.27,39.31,39.23,39.27,571300.0,26.98,27.0075,26.9525,26.98,571300.0
2010-05-28 14:40:00,39.27,39.45,39.26,39.42,652500.0,26.98,27.1037,26.9731,27.0831,652500.0
2010-05-28 14:50:00,39.42,39.51,39.35,39.4,571400.0,27.0831,27.1449,27.035,27.0693,571400.0
2010-05-28 15:00:00,39.39,39.5,39.37,39.45,494700.0,27.0625,27.138,27.0487,27.1037,494700.0
2010-05-28 15:10:00,39.46,39.59,39.46,39.58,789300.0,27.1106,27.1999,27.1106,27.193,789300.0
2010-05-28 15:20:00,39.58,39.67,39.56,39.63,1139400.0,27.193,27.2548,27.1793,27.2274,1139400.0
2010-05-28 15:30:00,39.63,39.7,39.53,39.57,651300.0,27.2274,27.2754,27.1586,27.1861,651300.0
2010-05-28 15:40:00,39.58,39.67,39.32,39.57,1679000.0,27.193,27.2548,27.0144,27.1861,1679000.0
2010-05-28 15:50:00,39.57,39.65,39.35,39.38,2850300.0,27.1861,27.2411,27.035,27.0556,2850300.0
2010-06-01 09:30:00,38.87,39.02,38.84,38.99,1162100.0,26.7052,26.8083,26.6846,26.7876,1162100.0
2010-06-01 09:40:00,39.0,39.15,38.99,39.1,1073100.0,26.7945,26.8976,26.7876,26.8632,1073100.0
2010-06-01 09:50:00,39.11,39.15,38.96,38.96,1060000.0,26.8701,26.8976,26.767,26.767,1060000.0
2010-06-01 10:00:00,38.97,39.34,38.96,39.27,1030500.0,26.7739,27.0281,26.767,26.98,1030500.0
2010-06-01 10:10:00,39.27,39.32,39.17,39.27,908000.0,26.98,27.0144,26.9113,26.98,908000.0
2010-06-01 10:20:00,39.28,39.53,39.24,39.44,689500.0,26.9869,27.1586,26.9594,27.0968,689500.0
2010-06-01 10:30:00,39.44,39.57,39.35,39.35,806500.0,27.0968,27.1861,27.035,27.035,806500.0
2010-06-01 10:40:00,39.35,39.4,39.31,39.38,600100.0,27.035,27.0693,27.0075,27.0556,600100.0
2010-06-01 10:50:00,39.4,39.43,39.34,39.38,425600.0,27.0693,27.0899,27.0281,27.0556,425600.0
2010-06-01 11:00:00,39.38,39.39,39.27,39.31,366500.0,27.0556,27.0625,26.98,27.0075,366500.0
2010-06-01 11:10:00,39.3,39.32,39.18,39.21,362100.0,27.0006,27.0144,26.9182,26.9388,362100.0
2010-06-01 11:20:00,39.21,39.31,39.18,39.29,422900.0,26.9388,27.0075,26.9182,26.9938,422900.0
2010-06-01 11:30:00,39.29,39.34,39.22,39.25,424900.0,26.9938,27.0281,26.9457,26.9663,424900.0
2010-06-01 11:40:00,39.25,39.25,39.03,39.13,536800.0,26.9663,26.9663,26.8151,26.8838,536800.0
2010-06-01 11:50:00,39.13,39.13,39.02,39.07,302100.0,26.8838,26.8838,26.8083,26.8426,302100.0
2010-06-01 12:00:00,39.06,39.14,39.03,39.05,384900.0,26.8357,26.8907,26.8151,26.8289,384900.0
2010-06-01 12:10:00,39.05,39.19,39.04,39.12,245700.0,26.8289,26.9251,26.822,26.877,245700.0
2010-06-01 12:20:00,39.13,39.17,39.07,39.15,333900.0,26.8838,26.9113,26.8426,26.8976,333900.0
2010-06-01 12:30:00,39.16,39.19,39.11,39.16,175600.0,26.9044,26.9251,26.8701,26.9044,175600.0
2010-06-01 12:40:00,39.15,39.21,39.12,39.16,177400.0,26.8976,26.9388,26.877,26.9044,177400.0
2010-06-01 12:50:00,39.17,39.18,39.03,39.04,175700.0,26.9113,26.9182,26.8151,26.822,175700.0
2010-06-01 13:00:00,39.04,39.14,39.03,39.12,143700.0,26.822,26.8907,26.8151,26.877,143700.0
2010-06-01 13:10:00,39.13,39.31,39.13,39.28,231600.0,26.8838,27.0075,26.8838,26.9869,231600.0
2010-06-01 13:20:00,39.28,39.34,39.25,39.32,213700.0,26.9869,27.0281,26.9663,27.0144,213700.0
2010-06-01 13:30:00,39.33,39.36,39.26,39.3,228100.0,27.0212,27.0419,26.9731,27.0006,228100.0
2010-06-01 13:40:00,39.3,39.31,39.22,39.28,190900.0,27.0006,27.0075,26.9457,26.9869,190900.0
2010-06-01 13:50:00,39.29,39.29,39.11,39.12,374400.0,26.9938,26.9938,26.8701,26.877,374400.0
2010-06-01 14:00:00,39.11,39.12,38.93,38.99,738000.0,26.8701,26.877,26.7464,26.7876,738000.0
2010-06-01 14:10:00,38.99,39.12,38.97,39.05,661400.0,26.7876,26.877,26.7739,26.8289,661400.0
2010-06-01 14:20:00,39.04,39.15,39.01,39.08,368400.0,26.822,26.8976,26.8014,26.8495,368400.0
2010-06-01 14:30:00,39.08,39.18,39.08,39.11,284400.0,26.8495,26.9182,26.8495,26.8701,284400.0
2010-06-01 14:40:00,39.11,39.21,39.07,39.15,222800.0,26.8701,26.9388,26.8426,26.8976,222800.0
2010-06-01 14:50:00,39.15,39.16,38.95,39.06,332100.0,26.8976,26.9044,26.7602,26.8357,332100.0
2010-06-01 15:00:00,39.06,39.1,38.95,38.97,370000.0,26.8357,26.8632,26.7602,26.7739,370000.0
2010-06-01 15:10:00,38.97,39.06,38.89,38.9,468200.0,26.7739,26.8357,26.7189,26.7258,468200.0
2010-06-01 15:20:00,38.9,38.91,38.6,38.69,2690000.0,26.7258,26.7327,26.5197,26.5815,2690000.0
2010-06-01 15:30:00,38.69,38.85,38.67,38.78,1863100.0,26.5815,26.6915,26.5678,26.6434,1863100.0
2010-06-01 15:40:00,38.77,38.83,38.51,38.56,1994000.0,26.6365,26.6777,26.4579,26.4922,1994000.0
2010-06-01 15:50:00,38.56,38.64,38.4,38.5,4644700.0,26.4922,26.5472,26.3823,26.451,4644700.0
2010-06-02 09:30:00,38.81,38.89,38.72,38.74,833600.0,26.664,26.7189,26.6021,26.6159,833600.0
2010-06-02 09:40:00,38.72,38.79,38.66,38.73,695300.0,26.6021,26.6502,26.5609,26.609,695300.0
2010-06-02 09:50:00,38.73,38.74,38.62,38.74,748400.0,26.609,26.6159,26.5334,26.6159,748400.0
2010-06-02 10:00:00,38.73,38.91,38.7,38.91,1298600.0,26.609,26.7327,26.5884,26.7327,1298600.0
2010-06-02 10:10:00,38.91,39.1,38.9,39.05,2726400.0,26.7327,26.8632,26.7258,26.8289,2726400.0
2010-06-02 10:20:00,39.04,39.2,39.03,39.03,785900.0,26.822,26.9319,26.8151,26.8151,785900.0
2010-06-02 10:30:00,39.04,39.14,39.03,39.09,864700.0,26.822,26.8907,26.8151,26.8564,864700.0
2010-06-02 10:40:00,39.09,39.09,38.92,38.94,633100.0,26.8564,26.8564,26.7396,26.7533,633100.0
2010-06-02 10:50:00,38.93,39.06,38.89,39.02,506100.0,26.7464,26.8357,26.7189,26.8083,506100.0
2010-06-02 11:00:00,39.02,39.14,39.01,39.11,366700.0,26.8083,26.8907,26.8014,26.8701,366700.0
2010-06-02 11:10:00,39.11,39.15,39.04,39.05,354200.0,26.8701,26.8976,26.822,26.8289,354200.0
2010-06-02 11:20:00,39.05,39.17,39.05,39.1,431200.0,26.8289,26.9113,26.8289,26.8632,431200.0
2010-06-02 11:30:00,39.1,39.17,39.06,39.12,332200.0,26.8632,26.9113,26.8357,26.877,332200.0
2010-06-02 11:40:00,39.13,39.25,39.11,39.2,408200.0,26.8838,26.9663,26.8701,26.9319,408200.0
2010-06-02 11:50:00,39.21,39.28,39.19,39.23,299600.0,26.9388,26.9869,26.9251,26.9525,299600.0
2010-06-02 12:00:00,39.22,39.33,39.21,39.29,268700.0,26.9457,27.0212,26.9388,26.9938,268700.0
2010-06-02 12:10:00,39.28,39.29,39.17,39.18,200000.0,26.9869,26.9938,26.9113,26.9182,200000.0
2010-06-02 12:20:00,39.18,39.23,39.16,39.2,230100.0,26.9182,26.9525,26.9044,26.9319,230100.0
2010-06-02 12:30:00,39.2,39.25,39.19,39.2,201100.0,26.9319,26.9663,26.9251,26.9319,201100.0
2010-06-02 12:40:00,39.2,39.32,39.19,39.32,138800.0,26.9319,27.0144,26.9251,27.0144,138800.0
2010-06-02 12:50:00,39.31,39.32,39.26,39.28,306900.0,27.0075,27.0144,26.9731,26.9869,306900.0
2010-06-02 13:00:00,39.28,39.32,39.25,39.25,239700.0,26.9869,27.0144,26.9663,26.9663,239700.0
2010-06-02 13:10:00,39.25,39.27,39.19,39.21,149400.0,26.9663,26.98,26.9251,26.9388,149400.0
2010-06-02 13:20:00,39.2,39.22,39.17,39.21,248000.0,26.9319,26.9457,26.9113,26.9388,248000.0
2010-06-02 13:30:00,39.21,39.26,39.2,39.22,150200.0,26.9388,26.9731,26.9319,26.9457,150200.0
2010-06-02 13:40:00,39.22,39.26,39.16,39.18,261000.0,26.9457,26.9731,26.9044,26.9182,261000.0
2010-06-02 13:50:00,39.18,39.18,39.09,39.11,185800.0,26.9182,26.9182,26.8564,26.8701,185800.0
2010-06-02 14:00:00,39.12,39.12,39.0,39.08,339300.0,26.877,26.877,26.7945,26.8495,339300.0
2010-06-02 14:10:00,39.08,39.08,38.97,38.97,313100.0,26.8495,26.8495,26.7739,26.7739,313100.0
2010-06-02 14:20:00,38.97,39.06,38.93,39.04,481800.0,26.7739,26.8357,26.7464,26.822,481800.0
2010-06-02 14:30:00,39.04,39.17,39.01,39.17,324600.0,26.822,26.9113,26.8014,26.9113,324600.0
2010-06-02 14:40:00,39.17,39.48,39.17,39.44,1577900.0,26.9113,27.1243,26.9113,27.0968,1577900.0
2010-06-02 14:50:00,39.44,39.59,39.44,39.48,1318600.0,27.0968,27.1999,27.0968,27.1243,1318600.0
2010-06-02 15:00:00,39.49,39.6,39.46,39.59,975500.0,27.1312,27.2067,27.1106,27.1999,975500.0
2010-06-02 15:10:00,39.59,39.63,39.55,39.6,774700.0,27.1999,27.2274,27.1724,27.2067,774700.0
2010-06-02 15:20:00,39.6,39.64,39.5,39.57,726200.0,27.2067,27.2342,27.138,27.1861,726200.0
2010-06-02 15:30:00,39.58,39.62,39.46,39.51,931100.0,27.193,27.2205,27.1106,27.1449,931100.0
2010-06-02 15:40:00,39.52,39.57,39.38,39.42,1895600.0,27.1518,27.1861,27.0556,27.0831,1895600.0
2010-06-02 15:50:00,39.42,39.58,39.39,39.52,3507800.0,27.0831,27.193,27.0625,27.1518,3507800.0
2010-06-03 09:30:00,39.58,39.65,39.49,39.55,1894100.0,27.193,27.2411,27.1312,27.1724,1894100.0
2010-06-03 09:40:00,39.56,39.64,39.51,39.64,996400.0,27.1793,27.2342,27.1449,27.2342,996400.0
2010-06-03 09:50:00,39.64,39.65,39.55,39.58,979600.0,27.2342,27.2411,27.1724,27.193,979600.0
2010-06-03 10:00:00,39.57,39.58,39.44,39.53,857500.0,27.1861,27.193,27.0968,27.1586,857500.0
2010-06-03 10:10:00,39.54,39.56,39.35,39.38,919700.0,27.1655,27.1793,27.035,27.0556,919700.0
2010-06-03 10:20:00,39.37,39.4,39.22,39.24,1541000.0,27.0487,27.0693,26.9457,26.9594,1541000.0
2010-06-03 10:30:00,39.24,39.36,39.19,39.24,967200.0,26.9594,27.0419,26.9251,26.9594,967200.0
2010-06-03 10:40:00,39.25,39.3,39.2,39.3,1006400.0,26.9663,27.0006,26.9319,27.0006,1006400.0
2010-06-03 10:50:00,39.29,39.38,39.27,39.36,436900.0,26.9938,27.0556,26.98,27.0419,436900.0
2010-06-03 11:00:00,39.37,39.48,39.34,39.44,353400.0,27.0487,27.1243,27.0281,27.0968,353400.0
2010-06-03 11:10:00,39.44,39.45,39.27,39.29,702000.0,27.0968,27.1037,26.98,26.9938,702000.0
2010-06-03 11:20:00,39.29,39.3,39.15,39.17,692800.0,26.9938,27.0006,26.8976,26.9113,692800.0
2010-06-03 11:30:00,39.17,39.28,39.14,39.19,638000.0,26.9113,26.9869,26.8907,26.9251,638000.0
2010-06-03 11:40:00,39.19,39.25,39.12,39.21,1437700.0,26.9251,26.9663,26.877,26.9388,1437700.0
2010-06-03 11:50:00,39.21,39.23,39.14,39.17,202000.0,26.9388,26.9525,26.8907,26.9113,202000.0
2010-06-03 12:00:00,39.17,39.19,39.03,39.06,267000.0,26.9113,26.9251,26.8151,26.8357,267000.0
2010-06-03 12:10:00,39.06,39.08,39.01,39.03,348100.0,26.8357,26.8495,26.8014,26.8151,348100.0
2010-06-03 12:20:00,39.03,39.04,38.89,38.95,742600.0,26.8151,26.822,26.7189,26.7602,742600.0
2010-06-03 12:30:00,38.95,39.0,38.83,39.0,884200.0,26.7602,26.7945,26.6777,26.7945,884200.0
2010-06-03 12:40:00,39.0,39.02,38.97,39.01,120100.0,26.7945,26.8083,26.7739,26.8014,120100.0
2010-06-03 12:50:00,38.98,39.01,38.93,38.97,246100.0,26.7808,26.8014,26.7464,26.7739,246100.0
2010-06-03 13:00:00,38.98,39.06,38.96,39.04,161000.0,26.7808,26.8357,26.767,26.822,161000.0
2010-06-03 13:10:00,39.04,39.06,39.01,39.03,228500.0,26.822,26.8357,26.8014,26.8151,228500.0
2010-06-03 13:20:00,39.03,39.05,38.98,39.04,101800.0,26.8151,26.8289,26.7808,26.822,101800.0
2010-06-03 13:30:00,39.04,39.11,39.02,39.1,410700.0,26.822,26.8701,26.8083,26.8632,410700.0
2010-06-03 13:40:00,39.11,39.2,39.11,39.17,371700.0,26.8701,26.9319,26.8701,26.9113,371700.0
2010-06-03 13:50:00,39.18,39.18,39.08,39.1,234300.0,26.9182,26.9182,26.8495,26.8632,234300.0
2010-06-03 14:00:00,39.1,39.15,39.06,39.15,215700.0,26.8632,26.8976,26.8357,26.8976,215700.0
2010-06-03 14:10:00,39.15,39.27,39.13,39.21,471500.0,26.8976,26.98,26.8838,26.9388,471500.0
2010-06-03 14:20:00,39.2,39.29,39.17,39.22,239800.0,26.9319,26.9938,26.9113,26.9457,239800.0
2010-06-03 14:30:00,39.21,39.28,39.17,39.24,708900.0,26.9388,26.9869,26.9113,26.9594,708900.0
2010-06-03 14:40:00,39.25,39.3,39.24,39.25,251600.0,26.9663,27.0006,26.9594,26.9663,251600.0
2010-06-03 14:50:00,39.25,39.31,39.21,39.26,251300.0,26.9663,27.0075,26.9388,26.9731,251300.0
2010-06-03 15:00:00,39.26,39.32,39.24,39.25,206100.0,26.9731,27.0144,26.9594,26.9663,206100.0
2010-06-03 15:10:00,39.25,39.27,39.14,39.17,431700.0,26.9663,26.98,26.8907,26.9113,431700.0
2010-06-03 15:20:00,39.16,39.37,39.16,39.37,419000.0,26.9044,27.0487,26.9044,27.0487,419000.0
2010-06-03 15:30:00,39.36,39.39,39.27,39.37,521400.0,27.0419,27.0625,26.98,27.0487,521400.0
2010-06-03 15:40:00,39.36,39.41,39.26,39.26,493000.0,27.0419,27.0762,26.9731,26.9731,493000.0
2010-06-03 15:50:00,39.27,39.39,39.25,39.29,1534000.0,26.98,27.0625,26.9663,26.9938,1534000.0
2010-06-04 09:30:00,38.59,38.86,38.58,38.79,920900.0,26.5128,26.6983,26.506,26.6502,920900.0
2010-06-04 09:40:00,38.79,38.91,38.71,38.87,803800.0,26.6502,26.7327,26.5953,26.7052,803800.0
2010-06-04 09:50:00,38.87,39.01,38.85,38.96,860300.0,26.7052,26.8014,26.6915,26.767,860300.0
2010-06-04 10:00:00,38.96,38.98,38.82,38.91,583800.0,26.767,26.7808,26.6709,26.7327,583800.0
2010-06-04 10:10:00,38.91,38.98,38.84,38.93,749900.0,26.7327,26.7808,26.6846,26.7464,749900.0
2010-06-04 10:20:00,38.91,39.02,38.86,38.97,619600.0,26.7327,26.8083,26.6983,26.7739,619600.0
2010-06-04 10:30:00,38.96,38.97,38.87,38.96,419600.0,26.767,26.7739,26.7052,26.767,419600.0
2010-06-04 10:40:00,38.95,38.99,38.89,38.93,341000.0,26.7602,26.7876,26.7189,26.7464,341000.0
2010-06-04 10:50:00,38.92,38.92,38.83,38.86,282300.0,26.7396,26.7396,26.6777,26.6983,282300.0
2010-06-04 11:00:00,38.86,38.92,38.83,38.86,160700.0,26.6983,26.7396,26.6777,26.6983,160700.0
2010-06-04 11:10:00,38.85,38.88,38.72,38.72,258900.0,26.6915,26.7121,26.6021,26.6021,258900.0
2010-06-04 11:20:00,38.72,38.76,38.61,38.61,491800.0,26.6021,26.6296,26.5266,26.5266,491800.0
2010-06-04 11:30:00,38.61,38.74,38.58,38.69,748400.0,26.5266,26.6159,26.506,26.5815,748400.0
2010-06-04 11:40:00,38.69,38.72,38.63,38.71,483000.0,26.5815,26.6021,26.5403,26.5953,483000.0
2010-06-04 11:50:00,38.72,38.72,38.61,38.62,193500.0,26.6021,26.6021,26.5266,26.5334,193500.0
2010-06-04 12:00:00,38.62,38.62,38.43,38.49,477900.0,26.5334,26.5334,26.4029,26.4441,477900.0
2010-06-04 12:10:00,38.5,38.61,38.49,38.53,330100.0,26.451,26.5266,26.4441,26.4716,330100.0
2010-06-04 12:20:00,38.53,38.58,38.53,38.55,161300.0,26.4716,26.506,26.4716,26.4853,161300.0
2010-06-04 12:30:00,38.55,38.57,38.47,38.49,511100.0,26.4853,26.4991,26.4304,26.4441,511100.0
2010-06-04 12:40:00,38.5,38.5,38.44,38.48,174500.0,26.451,26.451,26.4098,26.4373,174500.0
2010-06-04 12:50:00,38.49,38.55,38.49,38.54,305200.0,26.4441,26.4853,26.4441,26.4785,305200.0
2010-06-04 13:00:00,38.55,38.56,38.47,38.5,84400.0,26.4853,26.4922,26.4304,26.451,84400.0
2010-06-04 13:10:00,38.51,38.53,38.37,38.39,474700.0,26.4579,26.4716,26.3617,26.3754,474700.0
2010-06-04 13:20:00,38.39,38.43,38.34,38.4,175200.0,26.3754,26.4029,26.3411,26.3823,175200.0
2010-06-04 13:30:00,38.39,38.45,38.37,38.39,244700.0,26.3754,26.4166,26.3617,26.3754,244700.0
2010-06-04 13:40:00,38.39,38.47,38.36,38.44,387200.0,26.3754,26.4304,26.3548,26.4098,387200.0
2010-06-04 13:50:00,38.44,38.46,38.38,38.42,182900.0,26.4098,26.4235,26.3686,26.396,182900.0
2010-06-04 14:00:00,38.43,38.46,38.36,38.37,609400.0,26.4029,26.4235,26.3548,26.3617,609400.0
2010-06-04 14:10:00,38.37,38.39,38.29,38.29,690200.0,26.3617,26.3754,26.3067,26.3067,690200.0
2010-06-04 14:20:00,38.29,38.39,38.27,38.3,507200.0,26.3067,26.3754,26.293,26.3136,507200.0
2010-06-04 14:30:00,38.3,38.35,38.26,38.28,518200.0,26.3136,26.3479,26.2861,26.2998,518200.0
2010-06-04 14:40:00,38.28,38.32,38.18,38.18,660400.0,26.2998,26.3273,26.2311,26.2311,660400.0
2010-06-04 14:50:00,38.19,38.24,38.11,38.16,876200.0,26.238,26.2724,26.1831,26.2174,876200.0
2010-06-04 15:00:00,38.16,38.34,38.15,38.33,860400.0,26.2174,26.3411,26.2105,26.3342,860400.0
2010-06-04 15:10:00,38.33,38.35,38.2,38.28,523400.0,26.3342,26.3479,26.2449,26.2998,523400.0
2010-06-04 15:20:00,38.29,38.34,38.2,38.22,458300.0,26.3067,26.3411,26.2449,26.2586,458300.0
2010-06-04 15:30:00,38.23,38.31,38.21,38.27,702500.0,26.2655,26.3205,26.2518,26.293,702500.0
2010-06-04 15:40:00,38.27,38.4,38.12,38.34,2693100.0,26.293,26.3823,26.1899,26.3411,2693100.0
2010-06-04 15:50:00,38.35,38.4,38.18,38.39,4910100.0,26.3479,26.3823,26.2311,26.3754,4910100.0
2010-06-07 09:30:00,38.55,38.69,38.51,38.54,685300.0,26.4853,26.5815,26.4579,26.4785,685300.0
2010-06-07 09:40:00,38.53,38.53,38.29,38.47,1218900.0,26.4716,26.4716,26.3067,26.4304,1218900.0
2010-06-07 09:50:00,38.47,38.61,38.42,38.58,547600.0,26.4304,26.5266,26.396,26.506,547600.0
2010-06-07 10:00:00,38.58,38.69,38.52,38.67,643900.0,26.506,26.5815,26.4647,26.5678,643900.0
2010-06-07 10:10:00,38.65,38.7,38.56,38.6,420100.0,26.5541,26.5884,26.4922,26.5197,420100.0
2010-06-07 10:20:00,38.6,38.67,38.56,38.6,314300.0,26.5197,26.5678,26.4922,26.5197,314300.0
2010-06-07 10:30:00,38.6,38.6,38.41,38.43,470300.0,26.5197,26.5197,26.3892,26.4029,470300.0
2010-06-07 10:40:00,38.42,38.48,38.31,38.38,500600.0,26.396,26.4373,26.3205,26.3686,500600.0
2010-06-07 10:50:00,38.39,38.42,38.2,38.23,1110200.0,26.3754,26.396,26.2449,26.2655,1110200.0
2010-06-07 11:00:00,38.22,38.34,38.21,38.33,409200.0,26.2586,26.3411,26.2518,26.3342,409200.0
2010-06-07 11:10:00,38.32,38.34,38.19,38.26,269200.0,26.3273,26.3411,26.238,26.2861,269200.0
2010-06-07 11:20:00,38.27,38.37,38.25,38.33,304900.0,26.293,26.3617,26.2792,26.3342,304900.0
2010-06-07 11:30:00,38.33,38.42,38.27,38.37,383400.0,26.3342,26.396,26.293,26.3617,383400.0
2010-06-07 11:40:00,38.36,38.43,38.32,38.34,374200.0,26.3548,26.4029,26.3273,26.3411,374200.0
2010-06-07 11:50:00,38.35,38.43,38.35,38.43,145000.0,26.3479,26.4029,26.3479,26.4029,145000.0
2010-06-07 12:00:00,38.42,38.55,38.4,38.5,209600.0,26.396,26.4853,26.3823,26.451,209600.0
2010-06-07 12:10:00,38.51,38.53,38.42,38.46,129000.0,26.4579,26.4716,26.396,26.4235,129000.0
2010-06-07 12:20:00,38.45,38.52,38.4,38.4,122400.0,26.4166,26.4647,26.3823,26.3823,122400.0
2010-06-07 12:30:00,38.41,38.45,38.41,38.45,89000.0,26.3892,26.4166,26.3892,26.4166,89000.0
2010-06-07 12:40:00,38.45,38.51,38.42,38.44,117300.0,26.4166,26.4579,26.396,26.4098,117300.0
2010-06-07 12:50:00,38.44,38.52,38.43,38.45,167000.0,26.4098,26.4647,26.4029,26.4166,167000.0
2010-06-07 13:00:00,38.45,38.46,38.38,38.43,102700.0,26.4166,26.4235,26.3686,26.4029,102700.0
2010-06-07 13:10:00,38.44,38.49,38.38,38.48,88100.0,26.4098,26.4441,26.3686,26.4373,88100.0
2010-06-07 13:20:00,38.49,38.52,38.45,38.52,152300.0,26.4441,26.4647,26.4166,26.4647,152300.0
2010-06-07 13:30:00,38.53,38.58,38.46,38.47,312200.0,26.4716,26.506,26.4235,26.4304,312200.0
2010-06-07 13:40:00,38.46,38.47,38.3,38.34,292600.0,26.4235,26.4304,26.3136,26.3411,292600.0
2010-06-07 13:50:00,38.34,38.37,38.3,38.36,202600.0,26.3411,26.3617,26.3136,26.3548,202600.0
2010-06-07 14:00:00,38.35,38.44,38.32,38.36,157500.0,26.3479,26.4098,26.3273,26.3548,157500.0
2010-06-07 14:10:00,38.36,38.4,38.28,38.31,262100.0,26.3548,26.3823,26.2998,26.3205,262100.0
2010-06-07 14:20:00,38.32,38.39,38.27,38.34,503200.0,26.3273,26.3754,26.293,26.3411,503200.0
2010-06-07 14:30:00,38.34,38.37,38.24,38.26,313800.0,26.3411,26.3617,26.2724,26.2861,313800.0
2010-06-07 14:40:00,38.25,38.28,38.15,38.22,391200.0,26.2792,26.2998,26.2105,26.2586,391200.0
2010-06-07 14:50:00,38.21,38.23,38.14,38.18,374000.0,26.2518,26.2655,26.2037,26.2311,374000.0
2010-06-07 15:00:00,38.18,38.37,38.18,38.32,451100.0,26.2311,26.3617,26.2311,26.3273,451100.0
2010-06-07 15:10:00,38.32,38.33,38.08,38.1,388200.0,26.3273,26.3342,26.1624,26.1762,388200.0
2010-06-07 15:20:00,38.1,38.11,38.01,38.01,502300.0,26.1762,26.1831,26.1143,26.1143,502300.0
2010-06-07 15:30:00,38.01,38.19,38.01,38.16,820300.0,26.1143,26.238,26.1143,26.2174,820300.0
2010-06-07 15:40:00,38.16,38.17,38.03,38.12,1036700.0,26.2174,26.2243,26.1281,26.1899,1036700.0
2010-06-07 15:50:00,38.12,38.18,37.97,38.0,2264400.0,26.1899,26.2311,26.0869,26.1075,2264400.0
2010-06-08 09:30:00,38.26,38.43,38.23,38.38,1480800.0,26.2861,26.4029,26.2655,26.3686,1480800.0
2010-06-08 09:40:00,38.39,38.41,38.27,38.28,1137100.0,26.3754,26.3892,26.293,26.2998,1137100.0
2010-06-08 09:50:00,38.27,38.3,38.09,38.14,2065800.0,26.293,26.3136,26.1693,26.2037,2065800.0
2010-06-08 10:00:00,38.14,38.4,38.13,38.34,891900.0,26.2037,26.3823,26.1968,26.3411,891900.0
2010-06-08 10:10:00,38.34,38.34,38.09,38.11,1332700.0,26.3411,26.3411,26.1693,26.1831,1332700.0
2010-06-08 10:20:00,38.1,38.21,38.07,38.19,648900.0,26.1762,26.2518,26.1556,26.238,648900.0
2010-06-08 10:30:00,38.19,38.23,38.03,38.03,544300.0,26.238,26.2655,26.1281,26.1281,544300.0
2010-06-08 10:40:00,38.02,38.02,37.85,37.95,758900.0,26.1212,26.1212,26.0044,26.0731,758900.0
2010-06-08 10:50:00,37.95,38.09,37.89,38.06,642000.0,26.0731,26.1693,26.0319,26.1487,642000.0
2010-06-08 11:00:00,38.06,38.08,37.91,38.02,546600.0,26.1487,26.1624,26.0456,26.1212,546600.0
2010-06-08 11:10:00,38.02,38.14,37.9,38.12,698000.0,26.1212,26.2037,26.0388,26.1899,698000.0
2010-06-08 11:20:00,38.13,38.36,38.13,38.26,547100.0,26.1968,26.3548,26.1968,26.2861,547100.0
2010-06-08 11:30:00,38.27,38.42,38.24,38.38,768800.0,26.293,26.396,26.2724,26.3686,768800.0
2010-06-08 11:40:00,38.38,38.45,38.27,38.43,594400.0,26.3686,26.4166,26.293,26.4029,594400.0
2010-06-08 11:50:00,38.42,38.59,38.42,38.47,745700.0,26.396,26.5128,26.396,26.4304,745700.0
2010-06-08 12:00:00,38.48,38.56,38.38,38.4,468000.0,26.4373,26.4922,26.3686,26.3823,468000.0
2010-06-08 12:10:00,38.41,38.42,38.29,38.37,283200.0,26.3892,26.396,26.3067,26.3617,283200.0
2010-06-08 12:20:00,38.38,38.39,38.31,38.36,352000.0,26.3686,26.3754,26.3205,26.3548,352000.0
2010-06-08 12:30:00,38.37,38.51,38.36,38.47,1319800.0,26.3617,26.4579,26.3548,26.4304,1319800.0
2010-06-08 12:40:00,38.47,38.51,38.43,38.46,302800.0,26.4304,26.4579,26.4029,26.4235,302800.0
2010-06-08 12:50:00,38.45,38.56,38.45,38.53,193500.0,26.4166,26.4922,26.4166,26.4716,193500.0
2010-06-08 13:00:00,38.53,38.57,38.42,38.45,229200.0,26.4716,26.4991,26.396,26.4166,229200.0
2010-06-08 13:10:00,38.46,38.46,38.36,38.41,262800.0,26.4235,26.4235,26.3548,26.3892,262800.0
2010-06-08 13:20:00,38.42,38.42,38.31,38.34,156000.0,26.396,26.396,26.3205,26.3411,156000.0
2010-06-08 13:30:00,38.34,38.37,38.17,38.26,412700.0,26.3411,26.3617,26.2243,26.2861,412700.0
2010-06-08 13:40:00,38.26,38.32,38.15,38.15,287900.0,26.2861,26.3273,26.2105,26.2105,287900.0
2010-06-08 13:50:00,38.15,38.27,38.09,38.26,856900.0,26.2105,26.293,26.1693,26.2861,856900.0
2010-06-08 14:00:00,38.27,38.37,38.26,38.28,1148300.0,26.293,26.3617,26.2861,26.2998,1148300.0
2010-06-08 14:10:00,38.28,38.39,38.17,38.39,440000.0,26.2998,26.3754,26.2243,26.3754,440000.0
2010-06-08 14:20:00,38.38,38.6,38.38,38.49,809900.0,26.3686,26.5197,26.3686,26.4441,809900.0
2010-06-08 14:30:00,38.49,38.62,38.48,38.49,482400.0,26.4441,26.5334,26.4373,26.4441,482400.0
2010-06-08 14:40:00,38.49,38.64,38.48,38.5,540300.0,26.4441,26.5472,26.4373,26.451,540300.0
2010-06-08 14:50:00,38.51,38.51,38.32,38.38,635500.0,26.4579,26.4579,26.3273,26.3686,635500.0
2010-06-08 15:00:00,38.38,38.49,38.3,38.43,685100.0,26.3686,26.4441,26.3136,26.4029,685100.0
2010-06-08 15:10:00,38.44,38.47,38.24,38.31,825700.0,26.4098,26.4304,26.2724,26.3205,825700.0
2010-06-08 15:20:00,38.31,38.63,38.31,38.63,581700.0,26.3205,26.5403,26.3205,26.5403,581700.0
2010-06-08 15:30:00,38.63,38.75,38.55,38.74,819500.0,26.5403,26.6228,26.4853,26.6159,819500.0
2010-06-08 15:40:00,38.74,38.76,38.61,38.62,2183800.0,26.6159,26.6296,26.5266,26.5334,2183800.0
2010-06-08 15:50:00,38.63,38.84,38.6,38.83,3958500.0,26.5403,26.6846,26.5197,26.6777,3958500.0
2010-06-09 09:30:00,39.24,39.47,39.23,39.39,1872100.0,26.9594,27.1174,26.9525,27.0625,1872100.0
2010-06-09 09:40:00,39.39,39.49,39.33,39.35,1224000.0,27.0625,27.1312,27.0212,27.035,1224000.0
2010-06-09 09:50:00,39.35,39.44,39.31,39.37,1164100.0,27.035,27.0968,27.0075,27.0487,1164100.0
2010-06-09 10:00:00,39.37,39.45,39.19,39.19,817000.0,27.0487,27.1037,26.9251,26.9251,817000.0
2010-06-09 10:10:00,39.2,39.35,39.18,39.32,771600.0,26.9319,27.035,26.9182,27.0144,771600.0
2010-06-09 10:20:00,39.32,39.44,39.31,39.4,606600.0,27.0144,27.0968,27.0075,27.0693,606600.0
2010-06-09 10:30:00,39.41,39.48,39.32,39.35,1210500.0,27.0762,27.1243,27.0144,27.035,1210500.0
2010-06-09 10:40:00,39.35,39.5,39.31,39.46,851000.0,27.035,27.138,27.0075,27.1106,851000.0
2010-06-09 10:50:00,39.46,39.54,39.4,39.53,1021500.0,27.1106,27.1655,27.0693,27.1586,1021500.0
2010-06-09 11:00:00,39.53,39.76,39.53,39.64,1985500.0,27.1586,27.3167,27.1586,27.2342,1985500.0
2010-06-09 11:10:00,39.65,39.67,39.57,39.6,881100.0,27.2411,27.2548,27.1861,27.2067,881100.0
2010-06-09 11:20:00,39.59,39.79,39.57,39.74,814100.0,27.1999,27.3373,27.1861,27.3029,814100.0
2010-06-09 11:30:00,39.74,39.82,39.71,39.76,895700.0,27.3029,27.3579,27.2823,27.3167,895700.0
2010-06-09 11:40:00,39.76,39.8,39.67,39.68,465400.0,27.3167,27.3441,27.2548,27.2617,465400.0
2010-06-09 11:50:00,39.68,39.71,39.66,39.67,544800.0,27.2617,27.2823,27.248,27.2548,544800.0
2010-06-09 12:00:00,39.67,39.7,39.6,39.62,640200.0,27.2548,27.2754,27.2067,27.2205,640200.0
2010-06-09 12:10:00,39.62,39.67,39.61,39.64,205600.0,27.2205,27.2548,27.2136,27.2342,205600.0
2010-06-09 12:20:00,39.64,39.73,39.62,39.65,108500.0,27.2342,27.2961,27.2205,27.2411,108500.0
2010-06-09 12:30:00,39.66,39.69,39.56,39.63,382900.0,27.248,27.2686,27.1793,27.2274,382900.0
2010-06-09 12:40:00,39.62,39.65,39.59,39.6,234400.0,27.2205,27.2411,27.1999,27.2067,234400.0
2010-06-09 12:50:00,39.6,39.61,39.52,39.52,355200.0,27.2067,27.2136,27.1518,27.1518,355200.0
2010-06-09 13:00:00,39.53,39.54,39.47,39.48,297300.0,27.1586,27.1655,27.1174,27.1243,297300.0
2010-06-09 13:10:00,39.47,39.57,39.47,39.56,123000.0,27.1174,27.1861,27.1174,27.1793,123000.0
2010-06-09 13:20:00,39.55,39.59,39.51,39.53,229100.0,27.1724,27.1999,27.1449,27.1586,229100.0
2010-06-09 13:30:00,39.54,39.55,39.4,39.4,368900.0,27.1655,27.1724,27.0693,27.0693,368900.0
2010-06-09 13:40:00,39.4,39.51,39.39,39.42,231200.0,27.0693,27.1449,27.0625,27.0831,231200.0
2010-06-09 13:50:00,39.42,39.52,39.4,39.5,183300.0,27.0831,27.1518,27.0693,27.138,183300.0
2010-06-09 14:00:00,39.5,39.53,39.32,39.36,352700.0,27.138,27.1586,27.0144,27.0419,352700.0
2010-06-09 14:10:00,39.36,39.52,39.35,39.46,304700.0,27.0419,27.1518,27.035,27.1106,304700.0
2010-06-09 14:20:00,39.46,39.51,39.35,39.49,297100.0,27.1106,27.1449,27.035,27.1312,297100.0
2010-06-09 14:30:00,39.48,39.51,39.42,39.46,291400.0,27.1243,27.1449,27.0831,27.1106,291400.0
2010-06-09 14:40:00,39.45,39.46,39.27,39.31,291500.0,27.1037,27.1106,26.98,27.0075,291500.0
2010-06-09 14:50:00,39.32,39.34,39.11,39.12,465300.0,27.0144,27.0281,26.8701,26.877,465300.0
2010-06-09 15:00:00,39.12,39.28,39.09,39.24,829400.0,26.877,26.9869,26.8564,26.9594,829400.0
2010-06-09 15:10:00,39.25,39.25,38.89,38.91,977200.0,26.9663,26.9663,26.7189,26.7327,977200.0
2010-06-09 15:20:00,38.9,39.14,38.84,39.13,774200.0,26.7258,26.8907,26.6846,26.8838,774200.0
2010-06-09 15:30:00,39.13,39.14,38.83,38.92,717900.0,26.8838,26.8907,26.6777,26.7396,717900.0
2010-06-09 15:40:00,38.91,38.99,38.81,38.92,891900.0,26.7327,26.7876,26.664,26.7396,891900.0
2010-06-09 15:50:00,38.92,39.11,38.8,39.09,3324500.0,26.7396,26.8701,26.6571,26.8564,3324500.0
2010-06-10 09:30:00,39.68,39.81,39.65,39.69,1225800.0,27.2617,27.351,27.2411,27.2686,1225800.0
2010-06-10 09:40:00,39.69,39.77,39.57,39.77,906300.0,27.2686,27.3235,27.1861,27.3235,906300.0
2010-06-10 09:50:00,39.77,39.99,39.76,39.94,1222900.0,27.3235,27.4747,27.3167,27.4403,1222900.0
2010-06-10 10:00:00,39.94,40.01,39.85,39.9,957500.0,27.4403,27.4884,27.3785,27.4129,957500.0
2010-06-10 10:10:00,39.9,39.92,39.83,39.88,468100.0,27.4129,27.4266,27.3648,27.3991,468100.0
2010-06-10 10:20:00,39.87,39.91,39.76,39.87,671300.0,27.3922,27.4197,27.3167,27.3922,671300.0
2010-06-10 10:30:00,39.87,39.96,39.84,39.89,379000.0,27.3922,27.4541,27.3716,27.406,379000.0
2010-06-10 10:40:00,39.9,40.01,39.88,39.98,891000.0,27.4129,27.4884,27.3991,27.4678,891000.0
2010-06-10 10:50:00,39.97,40.01,39.92,39.98,460100.0,27.4609,27.4884,27.4266,27.4678,460100.0
2010-06-10 11:00:00,39.98,40.11,39.97,40.08,578100.0,27.4678,27.5571,27.4609,27.5365,578100.0
2010-06-10 11:10:00,40.08,40.11,40.05,40.1,314000.0,27.5365,27.5571,27.5159,27.5503,314000.0
2010-06-10 11:20:00,40.09,40.11,40.02,40.03,416500.0,27.5434,27.5571,27.4953,27.5022,416500.0
2010-06-10 11:30:00,40.04,40.06,39.94,40.02,636800.0,27.509,27.5228,27.4403,27.4953,636800.0
2010-06-10 11:40:00,40.01,40.03,39.87,39.9,589200.0,27.4884,27.5022,27.3922,27.4129,589200.0
2010-06-10 11:50:00,39.9,40.03,39.9,40.0,367800.0,27.4129,27.5022,27.4129,27.4816,367800.0
2010-06-10 12:00:00,40.0,40.02,39.82,39.83,536100.0,27.4816,27.4953,27.3579,27.3648,536100.0
2010-06-10 12:10:00,39.84,39.86,39.8,39.81,621800.0,27.3716,27.3854,27.3441,27.351,621800.0
2010-06-10 12:20:00,39.81,39.92,39.81,39.92,388200.0,27.351,27.4266,27.351,27.4266,388200.0
2010-06-10 12:30:00,39.92,40.0,39.86,39.91,260100.0,27.4266,27.4816,27.3854,27.4197,260100.0
2010-06-10 12:40:00,39.9,39.91,39.78,39.84,327200.0,27.4129,27.4197,27.3304,27.3716,327200.0
2010-06-10 12:50:00,39.83,39.93,39.81,39.89,234000.0,27.3648,27.4335,27.351,27.406,234000.0
2010-06-10 13:00:00,39.89,39.89,39.78,39.85,314900.0,27.406,27.406,27.3304,27.3785,314900.0
2010-06-10 13:10:00,39.85,39.94,39.82,39.87,284600.0,27.3785,27.4403,27.3579,27.3922,284600.0
2010-06-10 13:20:00,39.87,39.92,39.82,39.89,451200.0,27.3922,27.4266,27.3579,27.406,451200.0
2010-06-10 13:30:00,39.89,39.97,39.89,39.96,359700.0,27.406,27.4609,27.406,27.4541,359700.0
2010-06-10 13:40:00,39.97,40.04,39.94,40.04,180800.0,27.4609,27.509,27.4403,27.509,180800.0
2010-06-10 13:50:00,40.04,40.04,39.96,39.98,334000.0,27.509,27.509,27.4541,27.4678,334000.0
2010-06-10 14:00:00,39.98,39.99,39.88,39.9,234600.0,27.4678,27.4747,27.3991,27.4129,234600.0
2010-06-10 14:10:00,39.9,39.99,39.89,39.96,232400.0,27.4129,27.4747,27.406,27.4541,232400.0
2010-06-10 14:20:00,39.96,40.01,39.95,39.99,170600.0,27.4541,27.4884,27.4472,27.4747,170600.0
2010-06-10 14:30:00,39.99,40.08,39.99,40.06,200700.0,27.4747,27.5365,27.4747,27.5228,200700.0
2010-06-10 14:40:00,40.05,40.15,40.05,40.13,504700.0,27.5159,27.5846,27.5159,27.5709,504700.0
2010-06-10 14:50:00,40.13,40.15,40.09,40.1,268500.0,27.5709,27.5846,27.5434,27.5503,268500.0
2010-06-10 15:00:00,40.1,40.15,40.05,40.12,416400.0,27.5503,27.5846,27.5159,27.564,416400.0
2010-06-10 15:10:00,40.11,40.15,40.04,40.15,661700.0,27.5571,27.5846,27.509,27.5846,661700.0
2010-06-10 15:20:00,40.15,40.19,40.09,40.1,549000.0,27.5846,27.6121,27.5434,27.5503,549000.0
2010-06-10 15:30:00,40.1,40.16,39.98,39.98,1200700.0,27.5503,27.5915,27.4678,27.4678,1200700.0
2010-06-10 15:40:00,39.98,40.05,39.96,40.04,2098200.0,27.4678,27.5159,27.4541,27.509,2098200.0
2010-06-10 15:50:00,40.04,40.16,40.02,40.05,4518500.0,27.509,27.5915,27.4953,27.5159,4518500.0
2010-06-11 09:30:00,39.4,39.66,39.39,39.63,1141600.0,27.0693,27.248,27.0625,27.2274,1141600.0
2010-06-11 09:40:00,39.62,39.73,39.6,39.69,683100.0,27.2205,27.2961,27.2067,27.2686,683100.0
2010-06-11 09:50:00,39.7,39.88,39.69,39.88,737400.0,27.2754,27.3991,27.2686,27.3991,737400.0
2010-06-11 10:00:00,39.87,40.04,39.8,39.99,1230400.0,27.3922,27.509,27.3441,27.4747,1230400.0
2010-06-11 10:10:00,39.98,40.03,39.93,40.02,765400.0,27.4678,27.5022,27.4335,27.4953,765400.0
2010-06-11 10:20:00,40.01,40.11,39.99,40.05,670100.0,27.4884,27.5571,27.4747,27.5159,670100.0
2010-06-11 10:30:00,40.05,40.12,39.97,40.0,523100.0,27.5159,27.564,27.4609,27.4816,523100.0
2010-06-11 10:40:00,40.0,40.04,39.98,40.01,549100.0,27.4816,27.509,27.4678,27.4884,549100.0
2010-06-11 10:50:00,40.01,40.02,39.87,39.9,388900.0,27.4884,27.4953,27.3922,27.4129,388900.0
2010-06-11 11:00:00,39.91,39.94,39.84,39.87,377900.0,27.4197,27.4403,27.3716,27.3922,377900.0
2010-06-11 11:10:00,39.87,39.91,39.82,39.9,434000.0,27.3922,27.4197,27.3579,27.4129,434000.0
2010-06-11 11:20:00,39.9,40.01,39.88,39.95,317300.0,27.4129,27.4884,27.3991,27.4472,317300.0
2010-06-11 11:30:00,39.95,40.0,39.94,39.97,527700.0,27.4472,27.4816,27.4403,27.4609,527700.0
2010-06-11 11:40:00,39.95,39.99,39.91,39.99,259600.0,27.4472,27.4747,27.4197,27.4747,259600.0
2010-06-11 11:50:00,39.99,40.1,39.99,40.08,374700.0,27.4747,27.5503,27.4747,27.5365,374700.0
2010-06-11 12:00:00,40.08,40.09,40.02,40.06,344500.0,27.5365,27.5434,27.4953,27.5228,344500.0
2010-06-11 12:10:00,40.06,40.09,40.01,40.08,225100.0,27.5228,27.5434,27.4884,27.5365,225100.0
2010-06-11 12:20:00,40.08,40.08,40.01,40.05,331300.0,27.5365,27.5365,27.4884,27.5159,331300.0
2010-06-11 12:30:00,40.05,40.08,39.99,40.05,162800.0,27.5159,27.5365,27.4747,27.5159,162800.0
2010-06-11 12:40:00,40.05,40.13,40.02,40.11,308600.0,27.5159,27.5709,27.4953,27.5571,308600.0
2010-06-11 12:50:00,40.12,40.13,40.08,40.1,176600.0,27.564,27.5709,27.5365,27.5503,176600.0
2010-06-11 13:00:00,40.1,40.22,40.1,40.2,311700.0,27.5503,27.6327,27.5503,27.619,311700.0
2010-06-11 13:10:00,40.2,40.22,40.15,40.16,277800.0,27.619,27.6327,27.5846,27.5915,277800.0
2010-06-11 13:20:00,40.16,40.17,40.12,40.16,150800.0,27.5915,27.5984,27.564,27.5915,150800.0
2010-06-11 13:30:00,40.16,40.19,40.12,40.18,240200.0,27.5915,27.6121,27.564,27.6052,240200.0
2010-06-11 13:40:00,40.19,40.19,40.09,40.09,224400.0,27.6121,27.6121,27.5434,27.5434,224400.0
2010-06-11 13:50:00,40.08,40.16,40.06,40.13,297700.0,27.5365,27.5915,27.5228,27.5709,297700.0
2010-06-11 14:00:00,40.12,40.17,40.08,40.1,467100.0,27.564,27.5984,27.5365,27.5503,467100.0
2010-06-11 14:10:00,40.1,40.11,39.97,40.0,469300.0,27.5503,27.5571,27.4609,27.4816,469300.0
2010-06-11 14:20:00,40.01,40.05,39.99,40.05,265500.0,27.4884,27.5159,27.4747,27.5159,265500.0
2010-06-11 14:30:00,40.05,40.09,40.04,40.05,185700.0,27.5159,27.5434,27.509,27.5159,185700.0
2010-06-11 14:40:00,40.06,40.2,40.05,40.17,173300.0,27.5228,27.619,27.5159,27.5984,173300.0
2010-06-11 14:50:00,40.18,40.2,40.13,40.13,193300.0,27.6052,27.619,27.5709,27.5709,193300.0
2010-06-11 15:00:00,40.13,40.2,40.13,40.13,323500.0,27.5709,27.619,27.5709,27.5709,323500.0
2010-06-11 15:10:00,40.14,40.2,40.11,40.18,278600.0,27.5777,27.619,27.5571,27.6052,278600.0
2010-06-11 15:20:00,40.18,40.26,40.13,40.19,392600.0,27.6052,27.6602,27.5709,27.6121,392600.0
2010-06-11 15:30:00,40.19,40.3,40.18,40.3,620200.0,27.6121,27.6877,27.6052,27.6877,620200.0
2010-06-11 15:40:00,40.3,40.4,40.29,40.37,1133900.0,27.6877,27.7564,27.6808,27.7358,1133900.0
2010-06-11 15:50:00,40.37,40.38,40.27,40.29,2367200.0,27.7358,27.7426,27.6671,27.6808,2367200.0
2010-06-14 09:30:00,40.53,40.76,40.5,40.58,969100.0,27.8457,28.0037,27.8251,27.88,969100.0
2010-06-14 09:40:00,40.58,40.63,40.44,40.5,1353700.0,27.88,27.9144,27.7839,27.8251,1353700.0
2010-06-14 09:50:00,40.5,40.53,40.38,40.45,661500.0,27.8251,27.8457,27.7426,27.7907,661500.0
2010-06-14 10:00:00,40.45,40.49,40.41,40.44,410300.0,27.7907,27.8182,27.7632,27.7839,410300.0
2010-06-14 10:10:00,40.43,40.54,40.43,40.54,832700.0,27.777,27.8526,27.777,27.8526,832700.0
2010-06-14 10:20:00,40.54,40.55,40.46,40.48,381800.0,27.8526,27.8594,27.7976,27.8113,381800.0
2010-06-14 10:30:00,40.49,40.51,40.42,40.47,369700.0,27.8182,27.8319,27.7701,27.8045,369700.0
2010-06-14 10:40:00,40.47,40.49,40.39,40.43,477900.0,27.8045,27.8182,27.7495,27.777,477900.0
2010-06-14 10:50:00,40.43,40.51,40.41,40.5,294500.0,27.777,27.8319,27.7632,27.8251,294500.0
2010-06-14 11:00:00,40.5,40.64,40.46,40.64,885000.0,27.8251,27.9213,27.7976,27.9213,885000.0
2010-06-14 11:10:00,40.64,40.71,40.63,40.7,533300.0,27.9213,27.9694,27.9144,27.9625,533300.0
2010-06-14 11:20:00,40.7,40.8,40.7,40.7,389900.0,27.9625,28.0312,27.9625,27.9625,389900.0
2010-06-14 11:30:00,40.71,40.71,40.65,40.66,309800.0,27.9694,27.9694,27.9281,27.935,309800.0
2010-06-14 11:40:00,40.67,40.71,40.65,40.7,250900.0,27.9419,27.9694,27.9281,27.9625,250900.0
2010-06-14 11:50:00,40.7,40.73,40.63,40.63,416200.0,27.9625,27.9831,27.9144,27.9144,416200.0
2010-06-14 12:00:00,40.63,40.7,40.6,40.62,538400.0,27.9144,27.9625,27.8938,27.9075,538400.0
2010-06-14 12:10:00,40.62,40.65,40.59,40.59,202400.0,27.9075,27.9281,27.8869,27.8869,202400.0
2010-06-14 12:20:00,40.59,40.64,40.59,40.62,176600.0,27.8869,27.9213,27.8869,27.9075,176600.0
2010-06-14 12:30:00,40.63,40.63,40.58,40.58,182300.0,27.9144,27.9144,27.88,27.88,182300.0
2010-06-14 12:40:00,40.58,40.61,40.54,40.55,163100.0,27.88,27.9006,27.8526,27.8594,163100.0
2010-06-14 12:50:00,40.54,40.56,40.47,40.47,147300.0,27.8526,27.8663,27.8045,27.8045,147300.0
2010-06-14 13:00:00,40.47,40.55,40.37,40.4,1021800.0,27.8045,27.8594,27.7358,27.7564,1021800.0
2010-06-14 13:10:00,40.39,40.42,40.3,40.37,976700.0,27.7495,27.7701,27.6877,27.7358,976700.0
2010-06-14 13:20:00,40.37,40.4,40.33,40.37,438200.0,27.7358,27.7564,27.7083,27.7358,438200.0
2010-06-14 13:30:00,40.37,40.45,40.36,40.42,281900.0,27.7358,27.7907,27.7289,27.7701,281900.0
2010-06-14 13:40:00,40.42,40.42,40.36,40.36,417400.0,27.7701,27.7701,27.7289,27.7289,417400.0
2010-06-14 13:50:00,40.36,40.38,40.18,40.19,606300.0,27.7289,27.7426,27.6052,27.6121,606300.0
2010-06-14 14:00:00,40.18,40.24,40.12,40.18,807300.0,27.6052,27.6464,27.564,27.6052,807300.0
2010-06-14 14:10:00,40.18,40.24,40.05,40.09,893700.0,27.6052,27.6464,27.5159,27.5434,893700.0
2010-06-14 14:20:00,40.1,40.17,40.05,40.11,926200.0,27.5503,27.5984,27.5159,27.5571,926200.0
2010-06-14 14:30:00,40.1,40.1,39.96,40.03,838500.0,27.5503,27.5503,27.4541,27.5022,838500.0
2010-06-14 14:40:00,40.03,40.2,40.0,40.17,371200.0,27.5022,27.619,27.4816,27.5984,371200.0
2010-06-14 14:50:00,40.17,40.26,40.16,40.24,236200.0,27.5984,27.6602,27.5915,27.6464,236200.0
2010-06-14 15:00:00,40.23,40.28,40.17,40.27,351800.0,27.6396,27.6739,27.5984,27.6671,351800.0
2010-06-14 15:10:00,40.27,40.32,40.25,40.28,249600.0,27.6671,27.7014,27.6533,27.6739,249600.0
2010-06-14 15:20:00,40.28,40.29,40.13,40.18,501100.0,27.6739,27.6808,27.5709,27.6052,501100.0
2010-06-14 15:30:00,40.17,40.18,39.98,40.03,476000.0,27.5984,27.6052,27.4678,27.5022,476000.0
2010-06-14 15:40:00,40.03,40.16,40.0,40.11,838200.0,27.5022,27.5915,27.4816,27.5571,838200.0
2010-06-14 15:50:00,40.11,40.12,39.91,40.09,2569900.0,27.5571,27.564,27.4197,27.5434,2569900.0
2010-06-15 09:30:00,40.52,40.58,40.38,40.5,529000.0,27.8388,27.88,27.7426,27.8251,529000.0
2010-06-15 09:40:00,40.5,40.59,40.47,40.56,513000.0,27.8251,27.8869,27.8045,27.8663,513000.0
2010-06-15 09:50:00,40.56,40.74,40.55,40.67,1064100.0,27.8663,27.99,27.8594,27.9419,1064100.0
2010-06-15 10:00:00,40.67,40.68,40.56,40.59,1145300.0,27.9419,27.9487,27.8663,27.8869,1145300.0
2010-06-15 10:10:00,40.6,40.61,40.53,40.57,400800.0,27.8938,27.9006,27.8457,27.8732,400800.0
2010-06-15 10:20:00,40.58,40.69,40.57,40.64,549900.0,27.88,27.9556,27.8732,27.9213,549900.0
2010-06-15 10:30:00,40.65,40.72,40.62,40.68,465300.0,27.9281,27.9762,27.9075,27.9487,465300.0
2010-06-15 10:40:00,40.68,40.75,40.65,40.75,469100.0,27.9487,27.9968,27.9281,27.9968,469100.0
2010-06-15 10:50:00,40.75,40.81,40.72,40.79,493300.0,27.9968,28.0381,27.9762,28.0243,493300.0
2010-06-15 11:00:00,40.79,40.82,40.72,40.73,509400.0,28.0243,28.0449,27.9762,27.9831,509400.0
2010-06-15 11:10:00,40.73,40.73,40.66,40.67,371100.0,27.9831,27.9831,27.935,27.9419,371100.0
2010-06-15 11:20:00,40.67,40.78,40.65,40.7,229400.0,27.9419,28.0174,27.9281,27.9625,229400.0
2010-06-15 11:30:00,40.7,40.71,40.63,40.67,179300.0,27.9625,27.9694,27.9144,27.9419,179300.0
2010-06-15 11:40:00,40.67,40.74,40.67,40.69,169400.0,27.9419,27.99,27.9419,27.9556,169400.0
2010-06-15 11:50:00,40.69,40.77,40.69,40.76,318600.0,27.9556,28.0106,27.9556,28.0037,318600.0
2010-06-15 12:00:00,40.76,40.84,40.76,40.81,205000.0,28.0037,28.0587,28.0037,28.0381,205000.0
2010-06-15 12:10:00,40.81,40.84,40.79,40.8,217800.0,28.0381,28.0587,28.0243,28.0312,217800.0
2010-06-15 12:20:00,40.8,40.84,40.78,40.79,174400.0,28.0312,28.0587,28.0174,28.0243,174400.0
2010-06-15 12:30:00,40.79,40.81,40.75,40.76,352300.0,28.0243,28.0381,27.9968,28.0037,352300.0
2010-06-15 12:40:00,40.76,40.77,40.72,40.73,238900.0,28.0037,28.0106,27.9762,27.9831,238900.0
2010-06-15 12:50:00,40.74,40.84,40.73,40.81,319600.0,27.99,28.0587,27.9831,28.0381,319600.0
2010-06-15 13:00:00,40.82,40.83,40.75,40.77,342300.0,28.0449,28.0518,27.9968,28.0106,342300.0
2010-06-15 13:10:00,40.77,40.97,40.76,40.95,587700.0,28.0106,28.148,28.0037,28.1342,587700.0
2010-06-15 13:20:00,40.96,40.97,40.87,40.89,410400.0,28.1411,28.148,28.0793,28.093,410400.0
2010-06-15 13:30:00,40.88,40.95,40.86,40.92,365500.0,28.0862,28.1342,28.0724,28.1136,365500.0
2010-06-15 13:40:00,40.92,40.92,40.85,40.88,337200.0,28.1136,28.1136,28.0655,28.0862,337200.0
2010-06-15 13:50:00,40.88,40.91,40.85,40.91,153200.0,28.0862,28.1068,28.0655,28.1068,153200.0
2010-06-15 14:00:00,40.91,40.93,40.86,40.93,559200.0,28.1068,28.1205,28.0724,28.1205,559200.0
2010-06-15 14:10:00,40.92,41.05,40.9,41.0,557800.0,28.1136,28.2029,28.0999,28.1686,557800.0
2010-06-15 14:20:00,41.0,41.02,40.93,40.93,638700.0,28.1686,28.1823,28.1205,28.1205,638700.0
2010-06-15 14:30:00,40.93,40.94,40.88,40.89,492300.0,28.1205,28.1274,28.0862,28.093,492300.0
2010-06-15 14:40:00,40.9,40.92,40.84,40.88,428200.0,28.0999,28.1136,28.0587,28.0862,428200.0
2010-06-15 14:50:00,40.89,40.9,40.84,40.86,332400.0,28.093,28.0999,28.0587,28.0724,332400.0
2010-06-15 15:00:00,40.86,40.91,40.82,40.88,320500.0,28.0724,28.1068,28.0449,28.0862,320500.0
2010-06-15 15:10:00,40.88,40.93,40.84,40.9,385100.0,28.0862,28.1205,28.0587,28.0999,385100.0
2010-06-15 15:20:00,40.9,40.99,40.9,40.99,364700.0,28.0999,28.1617,28.0999,28.1617,364700.0
2010-06-15 15:30:00,40.98,41.05,40.92,41.03,532700.0,28.1549,28.2029,28.1136,28.1892,532700.0
2010-06-15 15:40:00,41.03,41.07,40.99,41.02,1450800.0,28.1892,28.2167,28.1617,28.1823,1450800.0
2010-06-15 15:50:00,41.02,41.07,40.99,41.05,4050400.0,28.1823,28.2167,28.1617,28.2029,4050400.0
2010-06-16 09:30:00,40.76,40.94,40.68,40.94,597800.0,28.0037,28.1274,27.9487,28.1274,597800.0
2010-06-16 09:40:00,40.94,41.0,40.91,41.0,384700.0,28.1274,28.1686,28.1068,28.1686,384700.0
2010-06-16 09:50:00,40.99,41.0,40.9,40.99,334900.0,28.1617,28.1686,28.0999,28.1617,334900.0
2010-06-16 10:00:00,40.99,41.05,40.92,40.92,395300.0,28.1617,28.2029,28.1136,28.1136,395300.0
2010-06-16 10:10:00,40.92,40.98,40.9,40.96,265600.0,28.1136,28.1549,28.0999,28.1411,265600.0
2010-06-16 10:20:00,40.96,40.96,40.82,40.84,319400.0,28.1411,28.1411,28.0449,28.0587,319400.0
2010-06-16 10:30:00,40.83,40.84,40.71,40.72,544900.0,28.0518,28.0587,27.9694,27.9762,544900.0
2010-06-16 10:40:00,40.72,40.82,40.72,40.75,280800.0,27.9762,28.0449,27.9762,27.9968,280800.0
2010-06-16 10:50:00,40.75,40.85,40.72,40.83,262400.0,27.9968,28.0655,27.9762,28.0518,262400.0
2010-06-16 11:00:00,40.84,40.9,40.8,40.89,402800.0,28.0587,28.0999,28.0312,28.093,402800.0
2010-06-16 11:10:00,40.89,40.95,40.88,40.92,435300.0,28.093,28.1342,28.0862,28.1136,435300.0
2010-06-16 11:20:00,40.92,40.99,40.89,40.95,315900.0,28.1136,28.1617,28.093,28.1342,315900.0
2010-06-16 11:30:00,40.95,40.99,40.91,40.97,219700.0,28.1342,28.1617,28.1068,28.148,219700.0
2010-06-16 11:40:00,40.97,41.0,40.91,40.92,283300.0,28.148,28.1686,28.1068,28.1136,283300.0
2010-06-16 11:50:00,40.93,41.01,40.93,41.0,208400.0,28.1205,28.1755,28.1205,28.1686,208400.0
2010-06-16 12:00:00,41.01,41.18,41.01,41.17,768500.0,28.1755,28.2923,28.1755,28.2854,768500.0
2010-06-16 12:10:00,41.17,41.18,41.12,41.13,170800.0,28.2854,28.2923,28.251,28.2579,170800.0
2010-06-16 12:20:00,41.14,41.19,41.09,41.11,497500.0,28.2648,28.2991,28.2304,28.2442,497500.0
2010-06-16 12:30:00,41.1,41.12,41.04,41.05,182400.0,28.2373,28.251,28.1961,28.2029,182400.0
2010-06-16 12:40:00,41.05,41.08,40.98,40.98,176500.0,28.2029,28.2236,28.1549,28.1549,176500.0
2010-06-16 12:50:00,40.98,41.03,40.96,41.02,100000.0,28.1549,28.1892,28.1411,28.1823,100000.0
2010-06-16 13:00:00,41.02,41.05,40.99,41.02,111800.0,28.1823,28.2029,28.1617,28.1823,111800.0
2010-06-16 13:10:00,41.02,41.03,40.97,40.98,207500.0,28.1823,28.1892,28.148,28.1549,207500.0
2010-06-16 13:20:00,40.99,41.07,40.98,41.06,230300.0,28.1617,28.2167,28.1549,28.2098,230300.0
2010-06-16 13:30:00,41.05,41.1,41.01,41.09,160000.0,28.2029,28.2373,28.1755,28.2304,160000.0
2010-06-16 13:40:00,41.09,41.1,41.05,41.1,150300.0,28.2304,28.2373,28.2029,28.2373,150300.0
2010-06-16 13:50:00,41.09,41.18,41.09,41.18,169600.0,28.2304,28.2923,28.2304,28.2923,169600.0
2010-06-16 14:00:00,41.19,41.25,41.19,41.24,160700.0,28.2991,28.3404,28.2991,28.3335,160700.0
2010-06-16 14:10:00,41.22,41.24,41.16,41.18,243500.0,28.3197,28.3335,28.2785,28.2923,243500.0
2010-06-16 14:20:00,41.19,41.2,41.16,41.18,285400.0,28.2991,28.306,28.2785,28.2923,285400.0
2010-06-16 14:30:00,41.18,41.25,41.14,41.14,303900.0,28.2923,28.3404,28.2648,28.2648,303900.0
2010-06-16 14:40:00,41.13,41.19,41.09,41.19,449800.0,28.2579,28.2991,28.2304,28.2991,449800.0
2010-06-16 14:50:00,41.18,41.21,41.12,41.16,547700.0,28.2923,28.3129,28.251,28.2785,547700.0
2010-06-16 15:00:00,41.16,41.16,41.08,41.12,434700.0,28.2785,28.2785,28.2236,28.251,434700.0
2010-06-16 15:10:00,41.11,41.16,40.99,40.99,577600.0,28.2442,28.2785,28.1617,28.1617,577600.0
2010-06-16 15:20:00,41.0,41.02,40.9,40.94,444100.0,28.1686,28.1823,28.0999,28.1274,444100.0
2010-06-16 15:30:00,40.94,41.07,40.9,41.04,567600.0,28.1274,28.2167,28.0999,28.1961,567600.0
2010-06-16 15:40:00,41.03,41.08,40.97,41.05,706300.0,28.1892,28.2236,28.148,28.2029,706300.0
2010-06-16 15:50:00,41.05,41.13,40.99,41.1,1805000.0,28.2029,28.2579,28.1617,28.2373,1805000.0
2010-06-17 09:30:00,40.82,40.83,40.69,40.69,769500.0,28.0449,28.0518,27.9556,27.9556,769500.0
2010-06-17 09:40:00,40.69,40.69,40.56,40.56,712800.0,27.9556,27.9556,27.8663,27.8663,712800.0
2010-06-17 09:50:00,40.56,40.66,40.54,40.65,600400.0,27.8663,27.935,27.8526,27.9281,600400.0
2010-06-17 10:00:00,40.65,40.65,40.45,40.54,1283200.0,27.9281,27.9281,27.7907,27.8526,1283200.0
2010-06-17 10:10:00,40.53,40.56,40.36,40.41,678300.0,27.8457,27.8663,27.7289,27.7632,678300.0
2010-06-17 10:20:00,40.41,40.47,40.37,40.43,427800.0,27.7632,27.8045,27.7358,27.777,427800.0
2010-06-17 10:30:00,40.43,40.43,40.31,40.33,483000.0,27.777,27.777,27.6945,27.7083,483000.0
2010-06-17 10:40:00,40.33,40.39,40.26,40.33,942700.0,27.7083,27.7495,27.6602,27.7083,942700.0
2010-06-17 10:50:00,40.33,40.43,40.32,40.41,533700.0,27.7083,27.777,27.7014,27.7632,533700.0
2010-06-17 11:00:00,40.41,40.43,40.3,40.41,493800.0,27.7632,27.777,27.6877,27.7632,493800.0
2010-06-17 11:10:00,40.41,40.5,40.41,40.42,261100.0,27.7632,27.8251,27.7632,27.7701,261100.0
2010-06-17 11:20:00,40.42,40.49,40.42,40.45,235300.0,27.7701,27.8182,27.7701,27.7907,235300.0
2010-06-17 11:30:00,40.45,40.52,40.45,40.49,308800.0,27.7907,27.8388,27.7907,27.8182,308800.0
2010-06-17 11:40:00,40.49,40.55,40.47,40.51,334100.0,27.8182,27.8594,27.8045,27.8319,334100.0
2010-06-17 11:50:00,40.52,40.53,40.47,40.48,485000.0,27.8388,27.8457,27.8045,27.8113,485000.0
2010-06-17 12:00:00,40.48,40.49,40.44,40.46,564600.0,27.8113,27.8182,27.7839,27.7976,564600.0
2010-06-17 12:10:00,40.46,40.49,40.43,40.44,293800.0,27.7976,27.8182,27.777,27.7839,293800.0
2010-06-17 12:20:00,40.44,40.49,40.38,40.4,418000.0,27.7839,27.8182,27.7426,27.7564,418000.0
2010-06-17 12:30:00,40.39,40.43,40.38,40.4,162800.0,27.7495,27.777,27.7426,27.7564,162800.0
2010-06-17 12:40:00,40.4,40.42,40.31,40.34,540600.0,27.7564,27.7701,27.6945,27.7151,540600.0
2010-06-17 12:50:00,40.34,40.41,40.34,40.39,199800.0,27.7151,27.7632,27.7151,27.7495,199800.0
2010-06-17 13:00:00,40.38,40.38,40.32,40.36,190400.0,27.7426,27.7426,27.7014,27.7289,190400.0
2010-06-17 13:10:00,40.36,40.44,40.34,40.41,210400.0,27.7289,27.7839,27.7151,27.7632,210400.0
2010-06-17 13:20:00,40.42,40.44,40.36,40.42,212600.0,27.7701,27.7839,27.7289,27.7701,212600.0
2010-06-17 13:30:00,40.43,40.45,40.39,40.44,153600.0,27.777,27.7907,27.7495,27.7839,153600.0
2010-06-17 13:40:00,40.44,40.48,40.41,40.47,213200.0,27.7839,27.8113,27.7632,27.8045,213200.0
2010-06-17 13:50:00,40.48,40.59,40.47,40.58,406700.0,27.8113,27.8869,27.8045,27.88,406700.0
2010-06-17 14:00:00,40.58,40.62,40.57,40.58,316300.0,27.88,27.9075,27.8732,27.88,316300.0
2010-06-17 14:10:00,40.59,40.62,40.56,40.58,337000.0,27.8869,27.9075,27.8663,27.88,337000.0
2010-06-17 14:20:00,40.58,40.63,40.56,40.57,333100.0,27.88,27.9144,27.8663,27.8732,333100.0
2010-06-17 14:30:00,40.57,40.58,40.54,40.55,217000.0,27.8732,27.88,27.8526,27.8594,217000.0
2010-06-17 14:40:00,40.54,40.55,40.42,40.45,323000.0,27.8526,27.8594,27.7701,27.7907,323000.0
2010-06-17 14:50:00,40.45,40.52,40.43,40.51,180800.0,27.7907,27.8388,27.777,27.8319,180800.0
2010-06-17 15:00:00,40.51,40.52,40.38,40.43,414000.0,27.8319,27.8388,27.7426,27.777,414000.0
2010-06-17 15:10:00,40.43,40.5,40.33,40.41,787400.0,27.777,27.8251,27.7083,27.7632,787400.0
2010-06-17 15:20:00,40.41,40.46,40.36,40.38,380600.0,27.7632,27.7976,27.7289,27.7426,380600.0
2010-06-17 15:30:00,40.38,40.57,40.38,40.53,655200.0,27.7426,27.8732,27.7426,27.8457,655200.0
2010-06-17 15:40:00,40.53,40.67,40.51,40.66,952100.0,27.8457,27.9419,27.8319,27.935,952100.0
2010-06-17 15:50:00,40.66,40.73,40.6,40.62,2001900.0,27.935,27.9831,27.8938,27.9075,2001900.0
2010-06-18 09:30:00,40.63,40.65,40.54,40.6,507700.0,27.9144,27.9281,27.8526,27.8938,507700.0
2010-06-18 09:40:00,40.59,40.63,40.56,40.59,418500.0,27.8869,27.9144,27.8663,27.8869,418500.0
2010-06-18 09:50:00,40.59,40.6,40.49,40.5,356800.0,27.8869,27.8938,27.8182,27.8251,356800.0
2010-06-18 10:00:00,40.5,40.56,40.5,40.53,465900.0,27.8251,27.8663,27.8251,27.8457,465900.0
2010-06-18 10:10:00,40.53,40.62,40.53,40.62,460800.0,27.8457,27.9075,27.8457,27.9075,460800.0
2010-06-18 10:20:00,40.62,40.69,40.57,40.69,528100.0,27.9075,27.9556,27.8732,27.9556,528100.0
2010-06-18 10:30:00,40.69,40.81,40.69,40.76,471300.0,27.9556,28.0381,27.9556,28.0037,471300.0
2010-06-18 10:40:00,40.75,40.79,40.7,40.78,283700.0,27.9968,28.0243,27.9625,28.0174,283700.0
2010-06-18 10:50:00,40.79,40.83,40.76,40.8,312900.0,28.0243,28.0518,28.0037,28.0312,312900.0
2010-06-18 11:00:00,40.79,40.85,40.76,40.83,437700.0,28.0243,28.0655,28.0037,28.0518,437700.0
2010-06-18 11:10:00,40.83,40.84,40.7,40.71,382200.0,28.0518,28.0587,27.9625,27.9694,382200.0
2010-06-18 11:20:00,40.71,40.72,40.66,40.69,307900.0,27.9694,27.9762,27.935,27.9556,307900.0
2010-06-18 11:30:00,40.68,40.73,40.64,40.67,415700.0,27.9487,27.9831,27.9213,27.9419,415700.0
2010-06-18 11:40:00,40.67,40.68,40.61,40.66,182200.0,27.9419,27.9487,27.9006,27.935,182200.0
2010-06-18 11:50:00,40.66,40.68,40.64,40.65,122900.0,27.935,27.9487,27.9213,27.9281,122900.0
2010-06-18 12:00:00,40.65,40.74,40.65,40.71,349400.0,27.9281,27.99,27.9281,27.9694,349400.0
2010-06-18 12:10:00,40.71,40.73,40.69,40.69,204800.0,27.9694,27.9831,27.9556,27.9556,204800.0
2010-06-18 12:20:00,40.7,40.7,40.56,40.57,365400.0,27.9625,27.9625,27.8663,27.8732,365400.0
2010-06-18 12:30:00,40.57,40.6,40.54,40.57,280300.0,27.8732,27.8938,27.8526,27.8732,280300.0
2010-06-18 12:40:00,40.58,40.65,40.56,40.63,192400.0,27.88,27.9281,27.8663,27.9144,192400.0
2010-06-18 12:50:00,40.63,40.68,40.58,40.58,215900.0,27.9144,27.9487,27.88,27.88,215900.0
2010-06-18 13:00:00,40.58,40.63,40.55,40.59,325700.0,27.88,27.9144,27.8594,27.8869,325700.0
2010-06-18 13:10:00,40.59,40.63,40.58,40.58,253100.0,27.8869,27.9144,27.88,27.88,253100.0
2010-06-18 13:20:00,40.58,40.62,40.57,40.58,267400.0,27.88,27.9075,27.8732,27.88,267400.0
2010-06-18 13:30:00,40.59,40.63,40.57,40.63,141500.0,27.8869,27.9144,27.8732,27.9144,141500.0
2010-06-18 13:40:00,40.63,40.67,40.59,40.61,281500.0,27.9144,27.9419,27.8869,27.9006,281500.0
2010-06-18 13:50:00,40.62,40.65,40.56,40.62,191700.0,27.9075,27.9281,27.8663,27.9075,191700.0
2010-06-18 14:00:00,40.62,40.63,40.58,40.59,112300.0,27.9075,27.9144,27.88,27.8869,112300.0
2010-06-18 14:10:00,40.58,40.65,40.58,40.62,260000.0,27.88,27.9281,27.88,27.9075,260000.0
2010-06-18 14:20:00,40.62,40.66,40.59,40.66,183700.0,27.9075,27.935,27.8869,27.935,183700.0
2010-06-18 14:30:00,40.66,40.66,40.59,40.62,329900.0,27.935,27.935,27.8869,27.9075,329900.0
2010-06-18 14:40:00,40.62,40.64,40.57,40.57,658900.0,27.9075,27.9213,27.8732,27.8732,658900.0
2010-06-18 14:50:00,40.58,40.63,40.57,40.61,168600.0,27.88,27.9144,27.8732,27.9006,168600.0
2010-06-18 15:00:00,40.61,40.61,40.52,40.54,813600.0,27.9006,27.9006,27.8388,27.8526,813600.0
2010-06-18 15:10:00,40.53,40.57,40.51,40.52,856100.0,27.8457,27.8732,27.8319,27.8388,856100.0
2010-06-18 15:20:00,40.52,40.61,40.52,40.6,536800.0,27.8388,27.9006,27.8388,27.8938,536800.0
2010-06-18 15:30:00,40.6,40.62,40.53,40.55,730600.0,27.8938,27.9075,27.8457,27.8594,730600.0
2010-06-18 15:40:00,40.55,40.62,40.55,40.61,546400.0,27.8594,27.9075,27.8594,27.9006,546400.0
2010-06-18 15:50:00,40.62,40.7,40.62,40.65,1766700.0,27.9075,27.9625,27.9075,27.9281,1766700.0
2010-06-21 09:30:00,41.87,42.05,41.86,41.91,4635800.0,29.0836,29.2086,29.0766,29.1113,4635800.0
2010-06-21 09:40:00,41.91,41.92,41.81,41.9,1804600.0,29.1113,29.1183,29.0419,29.1044,1804600.0
2010-06-21 09:50:00,41.9,42.06,41.89,42.03,1386300.0,29.1044,29.2155,29.0974,29.1947,1386300.0
2010-06-21 10:00:00,42.04,42.07,41.98,42.03,939400.0,29.2016,29.2225,29.16,29.1947,939400.0
2010-06-21 10:10:00,42.03,42.06,41.99,42.0,713700.0,29.1947,29.2155,29.1669,29.1739,713700.0
2010-06-21 10:20:00,42.0,42.04,41.96,41.97,723000.0,29.1739,29.2016,29.1461,29.153,723000.0
2010-06-21 10:30:00,41.97,42.05,41.93,42.02,798600.0,29.153,29.2086,29.1252,29.1877,798600.0
2010-06-21 10:40:00,42.02,42.05,42.01,42.02,543100.0,29.1877,29.2086,29.1808,29.1877,543100.0
2010-06-21 10:50:00,42.01,42.01,41.87,41.88,899800.0,29.1808,29.1808,29.0836,29.0905,899800.0
2010-06-21 11:00:00,41.88,41.94,41.86,41.93,630400.0,29.0905,29.1322,29.0766,29.1252,630400.0
2010-06-21 11:10:00,41.93,41.96,41.91,41.92,619300.0,29.1252,29.1461,29.1113,29.1183,619300.0
2010-06-21 11:20:00,41.93,41.96,41.85,41.89,511700.0,29.1252,29.1461,29.0697,29.0974,511700.0
2010-06-21 11:30:00,41.89,41.94,41.87,41.92,265200.0,29.0974,29.1322,29.0836,29.1183,265200.0
2010-06-21 11:40:00,41.92,41.94,41.85,41.85,232500.0,29.1183,29.1322,29.0697,29.0697,232500.0
2010-06-21 11:50:00,41.86,41.89,41.8,41.83,691500.0,29.0766,29.0974,29.0349,29.0558,691500.0
2010-06-21 12:00:00,41.82,41.83,41.72,41.75,802500.0,29.0488,29.0558,28.9794,29.0002,802500.0
2010-06-21 12:10:00,41.75,41.76,41.69,41.7,421500.0,29.0002,29.0071,28.9585,28.9655,421500.0
2010-06-21 12:20:00,41.7,41.71,41.63,41.64,464000.0,28.9655,28.9724,28.9168,28.9238,464000.0
2010-06-21 12:30:00,41.64,41.68,41.62,41.65,433600.0,28.9238,28.9516,28.9099,28.9307,433600.0
2010-06-21 12:40:00,41.66,41.69,41.63,41.68,326400.0,28.9377,28.9585,28.9168,28.9516,326400.0
2010-06-21 12:50:00,41.68,41.69,41.61,41.68,315300.0,28.9516,28.9585,28.903,28.9516,315300.0
2010-06-21 13:00:00,41.68,41.68,41.64,41.66,486500.0,28.9516,28.9516,28.9238,28.9377,486500.0
2010-06-21 13:10:00,41.66,41.74,41.65,41.7,190900.0,28.9377,28.9933,28.9307,28.9655,190900.0
2010-06-21 13:20:00,41.7,41.73,41.67,41.71,150300.0,28.9655,28.9863,28.9446,28.9724,150300.0
2010-06-21 13:30:00,41.72,41.72,41.54,41.55,264400.0,28.9794,28.9794,28.8543,28.8613,264400.0
2010-06-21 13:40:00,41.56,41.58,41.49,41.52,413800.0,28.8682,28.8821,28.8196,28.8404,413800.0
2010-06-21 13:50:00,41.52,41.58,41.52,41.55,328900.0,28.8404,28.8821,28.8404,28.8613,328900.0
2010-06-21 14:00:00,41.55,41.58,41.5,41.58,485300.0,28.8613,28.8821,28.8265,28.8821,485300.0
2010-06-21 14:10:00,41.58,41.69,41.56,41.64,248600.0,28.8821,28.9585,28.8682,28.9238,248600.0
2010-06-21 14:20:00,41.64,41.69,41.61,41.62,178800.0,28.9238,28.9585,28.903,28.9099,178800.0
2010-06-21 14:30:00,41.62,41.65,41.61,41.63,246200.0,28.9099,28.9307,28.903,28.9168,246200.0
2010-06-21 14:40:00,41.62,41.64,41.53,41.54,583300.0,28.9099,28.9238,28.8474,28.8543,583300.0
2010-06-21 14:50:00,41.53,41.54,41.47,41.51,383900.0,28.8474,28.8543,28.8057,28.8335,383900.0
2010-06-21 15:00:00,41.51,41.57,41.4,41.42,536100.0,28.8335,28.8752,28.7571,28.771,536100.0
2010-06-21 15:10:00,41.41,41.41,41.21,41.22,1466600.0,28.764,28.764,28.6251,28.6321,1466600.0
2010-06-21 15:20:00,41.21,41.32,41.18,41.28,710800.0,28.6251,28.7015,28.6043,28.6737,710800.0
2010-06-21 15:30:00,41.29,41.46,41.26,41.43,870400.0,28.6807,28.7988,28.6598,28.7779,870400.0
2010-06-21 15:40:00,41.43,41.44,41.27,41.4,1574200.0,28.7779,28.7849,28.6668,28.7571,1574200.0
2010-06-21 15:50:00,41.4,41.62,41.39,41.61,3717800.0,28.7571,28.9099,28.7501,28.903,3717800.0
2010-06-22 09:30:00,41.36,41.53,41.36,41.5,644300.0,28.7293,28.8474,28.7293,28.8265,644300.0
2010-06-22 09:40:00,41.51,41.66,41.5,41.63,598600.0,28.8335,28.9377,28.8265,28.9168,598600.0
2010-06-22 09:50:00,41.63,41.64,41.54,41.55,350200.0,28.9168,28.9238,28.8543,28.8613,350200.0
2010-06-22 10:00:00,41.54,41.55,41.4,41.46,687900.0,28.8543,28.8613,28.7571,28.7988,687900.0
2010-06-22 10:10:00,41.46,41.5,41.36,41.39,391300.0,28.7988,28.8265,28.7293,28.7501,391300.0
2010-06-22 10:20:00,41.38,41.46,41.33,41.45,410900.0,28.7432,28.7988,28.7085,28.7918,410900.0
2010-06-22 10:30:00,41.45,41.45,41.33,41.4,408300.0,28.7918,28.7918,28.7085,28.7571,408300.0
2010-06-22 10:40:00,41.39,41.48,41.38,41.47,318200.0,28.7501,28.8127,28.7432,28.8057,318200.0
2010-06-22 10:50:00,41.46,41.58,41.45,41.55,381500.0,28.7988,28.8821,28.7918,28.8613,381500.0
2010-06-22 11:00:00,41.55,41.56,41.43,41.48,216300.0,28.8613,28.8682,28.7779,28.8127,216300.0
2010-06-22 11:10:00,41.48,41.54,41.45,41.52,253400.0,28.8127,28.8543,28.7918,28.8404,253400.0
2010-06-22 11:20:00,41.52,41.57,41.49,41.57,227700.0,28.8404,28.8752,28.8196,28.8752,227700.0
2010-06-22 11:30:00,41.57,41.72,41.55,41.72,672000.0,28.8752,28.9794,28.8613,28.9794,672000.0
2010-06-22 11:40:00,41.71,41.72,41.67,41.71,875200.0,28.9724,28.9794,28.9446,28.9724,875200.0
2010-06-22 11:50:00,41.71,41.73,41.59,41.63,441100.0,28.9724,28.9863,28.8891,28.9168,441100.0
2010-06-22 12:00:00,41.63,41.65,41.56,41.6,155500.0,28.9168,28.9307,28.8682,28.896,155500.0
2010-06-22 12:10:00,41.59,41.63,41.57,41.63,151400.0,28.8891,28.9168,28.8752,28.9168,151400.0
2010-06-22 12:20:00,41.63,41.66,41.56,41.57,107500.0,28.9168,28.9377,28.8682,28.8752,107500.0
2010-06-22 12:30:00,41.57,41.59,41.52,41.55,185700.0,28.8752,28.8891,28.8404,28.8613,185700.0
2010-06-22 12:40:00,41.55,41.59,41.52,41.58,126400.0,28.8613,28.8891,28.8404,28.8821,126400.0
2010-06-22 12:50:00,41.58,41.6,41.55,41.56,109200.0,28.8821,28.896,28.8613,28.8682,109200.0
2010-06-22 13:00:00,41.57,41.62,41.52,41.6,146700.0,28.8752,28.9099,28.8404,28.896,146700.0
2010-06-22 13:10:00,41.59,41.6,41.53,41.54,108200.0,28.8891,28.896,28.8474,28.8543,108200.0
2010-06-22 13:20:00,41.55,41.56,41.47,41.47,283800.0,28.8613,28.8682,28.8057,28.8057,283800.0
2010-06-22 13:30:00,41.47,41.5,41.44,41.49,145700.0,28.8057,28.8265,28.7849,28.8196,145700.0
2010-06-22 13:40:00,41.5,41.62,41.5,41.57,209400.0,28.8265,28.9099,28.8265,28.8752,209400.0
2010-06-22 13:50:00,41.56,41.58,41.46,41.5,177900.0,28.8682,28.8821,28.7988,28.8265,177900.0
2010-06-22 14:00:00,41.5,41.5,41.29,41.34,894300.0,28.8265,28.8265,28.6807,28.7154,894300.0
2010-06-22 14:10:00,41.33,41.41,41.29,41.37,194900.0,28.7085,28.764,28.6807,28.7362,194900.0
2010-06-22 14:20:00,41.36,41.38,41.24,41.29,221400.0,28.7293,28.7432,28.6459,28.6807,221400.0
2010-06-22 14:30:00,41.29,41.32,41.2,41.23,418200.0,28.6807,28.7015,28.6182,28.639,418200.0
2010-06-22 14:40:00,41.22,41.22,41.02,41.02,714200.0,28.6321,28.6321,28.4931,28.4931,714200.0
2010-06-22 14:50:00,41.01,41.07,40.96,41.06,510600.0,28.4862,28.5279,28.4515,28.5209,510600.0
2010-06-22 15:00:00,41.06,41.08,41.02,41.03,541700.0,28.5209,28.5348,28.4931,28.5001,541700.0
2010-06-22 15:10:00,41.03,41.13,40.99,41.1,479700.0,28.5001,28.5695,28.4723,28.5487,479700.0
2010-06-22 15:20:00,41.12,41.3,41.0,41.01,502400.0,28.5626,28.6876,28.4792,28.4862,502400.0
2010-06-22 15:30:00,41.01,41.04,40.91,41.04,804400.0,28.4862,28.507,28.4167,28.507,804400.0
2010-06-22 15:40:00,41.04,41.04,40.96,40.99,521400.0,28.507,28.507,28.4515,28.4723,521400.0
2010-06-22 15:50:00,40.99,41.04,40.95,40.96,2458000.0,28.4723,28.507,28.4445,28.4515,2458000.0
2010-06-23 09:30:00,41.46,41.46,41.24,41.35,814900.0,28.7988,28.7988,28.6459,28.7224,814900.0
2010-06-23 09:40:00,41.34,41.43,41.28,41.37,606700.0,28.7154,28.7779,28.6737,28.7362,606700.0
2010-06-23 09:50:00,41.38,41.46,41.34,41.36,1184400.0,28.7432,28.7988,28.7154,28.7293,1184400.0
2010-06-23 10:00:00,41.36,41.36,40.97,41.02,2375000.0,28.7293,28.7293,28.4584,28.4931,2375000.0
2010-06-23 10:10:00,41.02,41.14,41.01,41.11,703900.0,28.4931,28.5765,28.4862,28.5556,703900.0
2010-06-23 10:20:00,41.11,41.11,40.98,41.0,405700.0,28.5556,28.5556,28.4653,28.4792,405700.0
2010-06-23 10:30:00,40.99,41.17,40.99,41.15,473400.0,28.4723,28.5973,28.4723,28.5834,473400.0
2010-06-23 10:40:00,41.15,41.2,41.09,41.19,364700.0,28.5834,28.6182,28.5418,28.6112,364700.0
2010-06-23 10:50:00,41.19,41.28,41.19,41.25,1576600.0,28.6112,28.6737,28.6112,28.6529,1576600.0
2010-06-23 11:00:00,41.25,41.26,41.2,41.24,252400.0,28.6529,28.6598,28.6182,28.6459,252400.0
2010-06-23 11:10:00,41.24,41.25,41.15,41.19,179100.0,28.6459,28.6529,28.5834,28.6112,179100.0
2010-06-23 11:20:00,41.19,41.24,41.17,41.19,214000.0,28.6112,28.6459,28.5973,28.6112,214000.0
2010-06-23 11:30:00,41.2,41.22,41.12,41.15,137400.0,28.6182,28.6321,28.5626,28.5834,137400.0
2010-06-23 11:40:00,41.15,41.17,41.12,41.12,205000.0,28.5834,28.5973,28.5626,28.5626,205000.0
2010-06-23 11:50:00,41.12,41.16,41.06,41.11,221500.0,28.5626,28.5904,28.5209,28.5556,221500.0
2010-06-23 12:00:00,41.12,41.19,41.1,41.18,94100.0,28.5626,28.6112,28.5487,28.6043,94100.0
2010-06-23 12:10:00,41.18,41.18,41.11,41.14,84200.0,28.6043,28.6043,28.5556,28.5765,84200.0
2010-06-23 12:20:00,41.15,41.19,41.13,41.17,56900.0,28.5834,28.6112,28.5695,28.5973,56900.0
2010-06-23 12:30:00,41.17,41.2,41.15,41.18,88000.0,28.5973,28.6182,28.5834,28.6043,88000.0
2010-06-23 12:40:00,41.17,41.28,41.17,41.27,134300.0,28.5973,28.6737,28.5973,28.6668,134300.0
2010-06-23 12:50:00,41.28,41.31,41.25,41.31,146900.0,28.6737,28.6946,28.6529,28.6946,146900.0
2010-06-23 13:00:00,41.31,41.36,41.28,41.33,251900.0,28.6946,28.7293,28.6737,28.7085,251900.0
2010-06-23 13:10:00,41.34,41.38,41.28,41.29,188100.0,28.7154,28.7432,28.6737,28.6807,188100.0
2010-06-23 13:20:00,41.3,41.35,41.29,41.35,76300.0,28.6876,28.7224,28.6807,28.7224,76300.0
2010-06-23 13:30:00,41.35,41.37,41.32,41.35,128100.0,28.7224,28.7362,28.7015,28.7224,128100.0
2010-06-23 13:40:00,41.34,41.36,41.28,41.31,83300.0,28.7154,28.7293,28.6737,28.6946,83300.0
2010-06-23 13:50:00,41.32,41.39,41.31,41.38,118200.0,28.7015,28.7501,28.6946,28.7432,118200.0
2010-06-23 14:00:00,41.37,41.43,41.35,41.37,399900.0,28.7362,28.7779,28.7224,28.7362,399900.0
2010-06-23 14:10:00,41.37,41.4,41.27,41.37,407100.0,28.7362,28.7571,28.6668,28.7362,407100.0
2010-06-23 14:20:00,41.36,41.38,41.17,41.35,702200.0,28.7293,28.7432,28.5973,28.7224,702200.0
2010-06-23 14:30:00,41.36,41.6,41.35,41.46,715200.0,28.7293,28.896,28.7224,28.7988,715200.0
2010-06-23 14:40:00,41.46,41.48,41.29,41.31,339400.0,28.7988,28.8127,28.6807,28.6946,339400.0
2010-06-23 14:50:00,41.31,41.41,41.24,41.31,363100.0,28.6946,28.764,28.6459,28.6946,363100.0
2010-06-23 15:00:00,41.32,41.41,41.13,41.16,538500.0,28.7015,28.764,28.5695,28.5904,538500.0
2010-06-23 15:10:00,41.16,41.31,41.15,41.2,649800.0,28.5904,28.6946,28.5834,28.6182,649800.0
2010-06-23 15:20:00,41.2,41.34,41.16,41.32,642200.0,28.6182,28.7154,28.5904,28.7015,642200.0
2010-06-23 15:30:00,41.31,41.32,41.17,41.31,419200.0,28.6946,28.7015,28.5973,28.6946,419200.0
2010-06-23 15:40:00,41.3,41.39,41.24,41.36,553300.0,28.6876,28.7501,28.6459,28.7293,553300.0
2010-06-23 15:50:00,41.36,41.38,41.25,41.27,1468900.0,28.7293,28.7432,28.6529,28.6668,1468900.0
2010-06-24 09:30:00,41.14,41.17,41.02,41.03,557900.0,28.5765,28.5973,28.4931,28.5001,557900.0
2010-06-24 09:40:00,41.02,41.04,40.97,40.99,616000.0,28.4931,28.507,28.4584,28.4723,616000.0
2010-06-24 09:50:00,40.99,40.99,40.63,40.67,1212500.0,28.4723,28.4723,28.2222,28.25,1212500.0
2010-06-24 10:00:00,40.68,40.87,40.68,40.8,708600.0,28.257,28.3889,28.257,28.3403,708600.0
2010-06-24 10:10:00,40.8,40.86,40.75,40.84,627200.0,28.3403,28.382,28.3056,28.3681,627200.0
2010-06-24 10:20:00,40.84,40.97,40.82,40.91,758500.0,28.3681,28.4584,28.3542,28.4167,758500.0
2010-06-24 10:30:00,40.91,40.91,40.8,40.89,594100.0,28.4167,28.4167,28.3403,28.4028,594100.0
2010-06-24 10:40:00,40.89,40.9,40.74,40.86,620100.0,28.4028,28.4098,28.2986,28.382,620100.0
2010-06-24 10:50:00,40.85,40.85,40.71,40.8,619400.0,28.375,28.375,28.2778,28.3403,619400.0
2010-06-24 11:00:00,40.8,40.8,40.61,40.68,671300.0,28.3403,28.3403,28.2083,28.257,671300.0
2010-06-24 11:10:00,40.69,40.76,40.67,40.72,415300.0,28.2639,28.3125,28.25,28.2847,415300.0
2010-06-24 11:20:00,40.73,40.77,40.68,40.72,312900.0,28.2917,28.3195,28.257,28.2847,312900.0
2010-06-24 11:30:00,40.73,40.79,40.68,40.78,313100.0,28.2917,28.3334,28.257,28.3264,313100.0
2010-06-24 11:40:00,40.77,40.87,40.75,40.86,381700.0,28.3195,28.3889,28.3056,28.382,381700.0
2010-06-24 11:50:00,40.86,40.87,40.79,40.82,273800.0,28.382,28.3889,28.3334,28.3542,273800.0
2010-06-24 12:00:00,40.82,40.96,40.82,40.9,365200.0,28.3542,28.4515,28.3542,28.4098,365200.0
2010-06-24 12:10:00,40.9,40.92,40.84,40.86,218700.0,28.4098,28.4237,28.3681,28.382,218700.0
2010-06-24 12:20:00,40.86,40.92,40.81,40.84,242400.0,28.382,28.4237,28.3473,28.3681,242400.0
2010-06-24 12:30:00,40.83,40.84,40.76,40.79,95800.0,28.3612,28.3681,28.3125,28.3334,95800.0
2010-06-24 12:40:00,40.8,40.83,40.74,40.8,235900.0,28.3403,28.3612,28.2986,28.3403,235900.0
2010-06-24 12:50:00,40.8,40.9,40.8,40.86,238100.0,28.3403,28.4098,28.3403,28.382,238100.0
2010-06-24 13:00:00,40.87,40.9,40.8,40.86,272900.0,28.3889,28.4098,28.3403,28.382,272900.0
2010-06-24 13:10:00,40.86,40.96,40.86,40.91,196000.0,28.382,28.4515,28.382,28.4167,196000.0
2010-06-24 13:20:00,40.92,40.94,40.85,40.88,224200.0,28.4237,28.4376,28.375,28.3959,224200.0
2010-06-24 13:30:00,40.88,41.03,40.86,40.96,271700.0,28.3959,28.5001,28.382,28.4515,271700.0
2010-06-24 13:40:00,40.97,41.02,40.94,41.01,232900.0,28.4584,28.4931,28.4376,28.4862,232900.0
2010-06-24 13:50:00,41.01,41.1,40.99,41.07,345200.0,28.4862,28.5487,28.4723,28.5279,345200.0
2010-06-24 14:00:00,41.08,41.09,40.99,41.04,378000.0,28.5348,28.5418,28.4723,28.507,378000.0
2010-06-24 14:10:00,41.03,41.04,40.96,41.0,165500.0,28.5001,28.507,28.4515,28.4792,165500.0
2010-06-24 14:20:00,41.0,41.04,40.97,41.01,192600.0,28.4792,28.507,28.4584,28.4862,192600.0
2010-06-24 14:30:00,41.01,41.01,40.84,40.9,830200.0,28.4862,28.4862,28.3681,28.4098,830200.0
2010-06-24 14:40:00,40.9,40.94,40.83,40.86,397800.0,28.4098,28.4376,28.3612,28.382,397800.0
2010-06-24 14:50:00,40.86,40.87,40.78,40.83,527100.0,28.382,28.3889,28.3264,28.3612,527100.0
2010-06-24 15:00:00,40.84,40.92,40.82,40.82,452200.0,28.3681,28.4237,28.3542,28.3542,452200.0
2010-06-24 15:10:00,40.82,40.84,40.69,40.76,1277000.0,28.3542,28.3681,28.2639,28.3125,1277000.0
2010-06-24 15:20:00,40.76,40.89,40.74,40.83,500100.0,28.3125,28.4028,28.2986,28.3612,500100.0
2010-06-24 15:30:00,40.83,40.87,40.73,40.76,806700.0,28.3612,28.3889,28.2917,28.3125,806700.0
2010-06-24 15:40:00,40.76,40.84,40.72,40.83,995700.0,28.3125,28.3681,28.2847,28.3612,995700.0
2010-06-24 15:50:00,40.83,40.89,40.75,40.79,2569900.0,28.3612,28.4028,28.3056,28.3334,2569900.0
2010-06-25 09:30:00,41.01,41.06,40.78,40.87,634400.0,28.4862,28.5209,28.3264,28.3889,634400.0
2010-06-25 09:40:00,40.87,40.98,40.85,40.92,640200.0,28.3889,28.4653,28.375,28.4237,640200.0
2010-06-25 09:50:00,40.91,40.99,40.79,40.93,503200.0,28.4167,28.4723,28.3334,28.4306,503200.0
2010-06-25 10:00:00,40.93,41.07,40.93,41.01,518200.0,28.4306,28.5279,28.4306,28.4862,518200.0
2010-06-25 10:10:00,41.02,41.06,40.93,40.95,545900.0,28.4931,28.5209,28.4306,28.4445,545900.0
2010-06-25 10:20:00,40.95,40.96,40.8,40.87,662800.0,28.4445,28.4515,28.3403,28.3889,662800.0
2010-06-25 10:30:00,40.87,40.88,40.74,40.77,542000.0,28.3889,28.3959,28.2986,28.3195,542000.0
2010-06-25 10:40:00,40.76,40.86,40.76,40.81,322900.0,28.3125,28.382,28.3125,28.3473,322900.0
2010-06-25 10:50:00,40.81,40.84,40.68,40.75,697700.0,28.3473,28.3681,28.257,28.3056,697700.0
2010-06-25 11:00:00,40.76,40.88,40.75,40.82,374300.0,28.3125,28.3959,28.3056,28.3542,374300.0
2010-06-25 11:10:00,40.82,40.83,40.75,40.81,275100.0,28.3542,28.3612,28.3056,28.3473,275100.0
2010-06-25 11:20:00,40.81,40.89,40.73,40.87,304400.0,28.3473,28.4028,28.2917,28.3889,304400.0
2010-06-25 11:30:00,40.88,40.92,40.82,40.82,183800.0,28.3959,28.4237,28.3542,28.3542,183800.0
2010-06-25 11:40:00,40.82,40.91,40.76,40.91,130800.0,28.3542,28.4167,28.3125,28.4167,130800.0
2010-06-25 11:50:00,40.92,40.97,40.9,40.9,299400.0,28.4237,28.4584,28.4098,28.4098,299400.0
2010-06-25 12:00:00,40.9,40.95,40.88,40.94,218000.0,28.4098,28.4445,28.3959,28.4376,218000.0
2010-06-25 12:10:00,40.93,40.95,40.88,40.95,90200.0,28.4306,28.4445,28.3959,28.4445,90200.0
2010-06-25 12:20:00,40.94,40.99,40.92,40.95,198400.0,28.4376,28.4723,28.4237,28.4445,198400.0
2010-06-25 12:30:00,40.95,41.05,40.95,40.97,417300.0,28.4445,28.514,28.4445,28.4584,417300.0
2010-06-25 12:40:00,40.98,41.03,40.98,41.0,127900.0,28.4653,28.5001,28.4653,28.4792,127900.0
2010-06-25 12:50:00,41.0,41.0,40.91,40.96,141500.0,28.4792,28.4792,28.4167,28.4515,141500.0
2010-06-25 13:00:00,40.96,41.13,40.94,41.13,216700.0,28.4515,28.5695,28.4376,28.5695,216700.0
2010-06-25 13:10:00,41.12,41.2,41.11,41.16,855600.0,28.5626,28.6182,28.5556,28.5904,855600.0
2010-06-25 13:20:00,41.17,41.27,41.16,41.27,222600.0,28.5973,28.6668,28.5904,28.6668,222600.0
2010-06-25 13:30:00,41.28,41.36,41.26,41.28,562200.0,28.6737,28.7293,28.6598,28.6737,562200.0
2010-06-25 13:40:00,41.29,41.29,41.21,41.23,274100.0,28.6807,28.6807,28.6251,28.639,274100.0
2010-06-25 13:50:00,41.23,41.27,41.2,41.25,407400.0,28.639,28.6668,28.6182,28.6529,407400.0
2010-06-25 14:00:00,41.26,41.35,41.21,41.29,821500.0,28.6598,28.7224,28.6251,28.6807,821500.0
2010-06-25 14:10:00,41.3,41.35,41.29,41.33,273000.0,28.6876,28.7224,28.6807,28.7085,273000.0
2010-06-25 14:20:00,41.32,41.32,41.24,41.3,137500.0,28.7015,28.7015,28.6459,28.6876,137500.0
2010-06-25 14:30:00,41.29,41.3,41.22,41.29,146100.0,28.6807,28.6876,28.6321,28.6807,146100.0
2010-06-25 14:40:00,41.29,41.34,41.27,41.29,147400.0,28.6807,28.7154,28.6668,28.6807,147400.0
2010-06-25 14:50:00,41.27,41.33,41.24,41.26,240200.0,28.6668,28.7085,28.6459,28.6598,240200.0
2010-06-25 15:00:00,41.26,41.27,41.2,41.26,372800.0,28.6598,28.6668,28.6182,28.6598,372800.0
2010-06-25 15:10:00,41.27,41.29,41.06,41.09,404800.0,28.6668,28.6807,28.5209,28.5418,404800.0
2010-06-25 15:20:00,41.09,41.15,41.08,41.14,190200.0,28.5418,28.5834,28.5348,28.5765,190200.0
2010-06-25 15:30:00,41.14,41.26,41.11,41.24,442100.0,28.5765,28.6598,28.5556,28.6459,442100.0
2010-06-25 15:40:00,41.24,41.26,41.07,41.13,870500.0,28.6459,28.6598,28.5279,28.5695,870500.0
2010-06-25 15:50:00,41.12,41.19,41.01,41.17,1739000.0,28.5626,28.6112,28.4862,28.5973,1739000.0
2010-06-28 09:30:00,41.23,41.28,40.96,41.05,1087200.0,28.639,28.6737,28.4515,28.514,1087200.0
2010-06-28 09:40:00,41.05,41.08,40.95,41.0,842100.0,28.514,28.5348,28.4445,28.4792,842100.0
2010-06-28 09:50:00,41.0,41.03,40.83,40.88,808100.0,28.4792,28.5001,28.3612,28.3959,808100.0
2010-06-28 10:00:00,40.88,40.93,40.8,40.85,1035900.0,28.3959,28.4306,28.3403,28.375,1035900.0
2010-06-28 10:10:00,40.85,40.94,40.84,40.88,231200.0,28.375,28.4376,28.3681,28.3959,231200.0
2010-06-28 10:20:00,40.88,41.03,40.87,41.0,401700.0,28.3959,28.5001,28.3889,28.4792,401700.0
2010-06-28 10:30:00,41.01,41.02,40.85,40.87,490500.0,28.4862,28.4931,28.375,28.3889,490500.0
2010-06-28 10:40:00,40.87,41.03,40.85,41.01,289900.0,28.3889,28.5001,28.375,28.4862,289900.0
2010-06-28 10:50:00,41.0,41.07,40.97,41.07,422700.0,28.4792,28.5279,28.4584,28.5279,422700.0
2010-06-28 11:00:00,41.07,41.13,41.05,41.1,223700.0,28.5279,28.5695,28.514,28.5487,223700.0
2010-06-28 11:10:00,41.1,41.11,41.06,41.07,373700.0,28.5487,28.5556,28.5209,28.5279,373700.0
2010-06-28 11:20:00,41.07,41.15,41.05,41.13,200300.0,28.5279,28.5834,28.514,28.5695,200300.0
2010-06-28 11:30:00,41.14,41.17,41.1,41.11,318200.0,28.5765,28.5973,28.5487,28.5556,318200.0
2010-06-28 11:40:00,41.11,41.17,41.08,41.12,99200.0,28.5556,28.5973,28.5348,28.5626,99200.0
2010-06-28 11:50:00,41.12,41.13,41.04,41.04,129400.0,28.5626,28.5695,28.507,28.507,129400.0
2010-06-28 12:00:00,41.04,41.07,40.99,41.04,161500.0,28.507,28.5279,28.4723,28.507,161500.0
2010-06-28 12:10:00,41.03,41.07,40.97,40.99,244400.0,28.5001,28.5279,28.4584,28.4723,244400.0
2010-06-28 12:20:00,40.99,41.06,40.97,41.05,251800.0,28.4723,28.5209,28.4584,28.514,251800.0
2010-06-28 12:30:00,41.05,41.06,40.96,40.96,157000.0,28.514,28.5209,28.4515,28.4515,157000.0
2010-06-28 12:40:00,40.97,41.04,40.95,41.03,125000.0,28.4584,28.507,28.4445,28.5001,125000.0
2010-06-28 12:50:00,41.03,41.05,40.98,41.03,107800.0,28.5001,28.514,28.4653,28.5001,107800.0
2010-06-28 13:00:00,41.02,41.02,40.92,40.94,313800.0,28.4931,28.4931,28.4237,28.4376,313800.0
2010-06-28 13:10:00,40.93,40.93,40.87,40.87,136600.0,28.4306,28.4306,28.3889,28.3889,136600.0
2010-06-28 13:20:00,40.87,40.97,40.87,40.92,144400.0,28.3889,28.4584,28.3889,28.4237,144400.0
2010-06-28 13:30:00,40.92,40.95,40.86,40.94,259200.0,28.4237,28.4445,28.382,28.4376,259200.0
2010-06-28 13:40:00,40.94,41.01,40.91,41.0,79800.0,28.4376,28.4862,28.4167,28.4792,79800.0
2010-06-28 13:50:00,41.0,41.04,41.0,41.02,86200.0,28.4792,28.507,28.4792,28.4931,86200.0
2010-06-28 14:00:00,41.02,41.02,40.97,41.0,59800.0,28.4931,28.4931,28.4584,28.4792,59800.0
2010-06-28 14:10:00,41.01,41.06,41.0,41.0,72900.0,28.4862,28.5209,28.4792,28.4792,72900.0
2010-06-28 14:20:00,41.0,41.07,41.0,41.01,197700.0,28.4792,28.5279,28.4792,28.4862,197700.0
2010-06-28 14:30:00,41.01,41.1,40.98,41.08,209100.0,28.4862,28.5487,28.4653,28.5348,209100.0
2010-06-28 14:40:00,41.08,41.13,41.05,41.1,225200.0,28.5348,28.5695,28.514,28.5487,225200.0
2010-06-28 14:50:00,41.09,41.13,41.04,41.12,96400.0,28.5418,28.5695,28.507,28.5626,96400.0
2010-06-28 15:00:00,41.12,41.14,41.09,41.09,106900.0,28.5626,28.5765,28.5418,28.5418,106900.0
2010-06-28 15:10:00,41.1,41.12,41.02,41.08,254700.0,28.5487,28.5626,28.4931,28.5348,254700.0
2010-06-28 15:20:00,41.08,41.08,40.98,41.01,242500.0,28.5348,28.5348,28.4653,28.4862,242500.0
2010-06-28 15:30:00,41.0,41.13,40.98,41.09,311800.0,28.4792,28.5695,28.4653,28.5418,311800.0
2010-06-28 15:40:00,41.09,41.17,41.07,41.13,344800.0,28.5418,28.5973,28.5279,28.5695,344800.0
2010-06-28 15:50:00,41.14,41.14,40.98,40.98,1322300.0,28.5765,28.5765,28.4653,28.4653,1322300.0
2010-06-29 09:30:00,39.78,39.89,39.63,39.85,2572600.0,27.6318,27.7082,27.5276,27.6804,2572600.0
2010-06-29 09:40:00,39.83,39.84,39.68,39.72,1424700.0,27.6665,27.6735,27.5623,27.5901,1424700.0
2010-06-29 09:50:00,39.72,39.78,39.65,39.74,1490500.0,27.5901,27.6318,27.5415,27.604,1490500.0
2010-06-29 10:00:00,39.73,39.75,39.45,39.62,1928500.0,27.5971,27.611,27.4026,27.5207,1928500.0
2010-06-29 10:10:00,39.62,39.68,39.49,39.55,1113400.0,27.5207,27.5623,27.4304,27.472,1113400.0
2010-06-29 10:20:00,39.54,39.57,39.33,39.34,1007000.0,27.4651,27.4859,27.3192,27.3262,1007000.0
2010-06-29 10:30:00,39.33,39.56,39.32,39.52,1328100.0,27.3192,27.479,27.3123,27.4512,1328100.0
2010-06-29 10:40:00,39.53,39.59,39.5,39.56,571000.0,27.4582,27.4998,27.4373,27.479,571000.0
2010-06-29 10:50:00,39.57,39.69,39.51,39.69,581100.0,27.4859,27.5693,27.4443,27.5693,581100.0
2010-06-29 11:00:00,39.68,39.72,39.61,39.72,475000.0,27.5623,27.5901,27.5137,27.5901,475000.0
2010-06-29 11:10:00,39.72,39.78,39.63,39.63,871400.0,27.5901,27.6318,27.5276,27.5276,871400.0
2010-06-29 11:20:00,39.64,39.69,39.59,39.63,498300.0,27.5346,27.5693,27.4998,27.5276,498300.0
2010-06-29 11:30:00,39.62,39.65,39.56,39.59,365600.0,27.5207,27.5415,27.479,27.4998,365600.0
2010-06-29 11:40:00,39.58,39.58,39.51,39.55,691300.0,27.4929,27.4929,27.4443,27.472,691300.0
2010-06-29 11:50:00,39.56,39.59,39.5,39.5,413500.0,27.479,27.4998,27.4373,27.4373,413500.0
2010-06-29 12:00:00,39.51,39.53,39.41,39.46,562100.0,27.4443,27.4582,27.3748,27.4095,562100.0
2010-06-29 12:10:00,39.46,39.54,39.4,39.49,580200.0,27.4095,27.4651,27.3679,27.4304,580200.0
2010-06-29 12:20:00,39.5,39.59,39.48,39.52,176100.0,27.4373,27.4998,27.4234,27.4512,176100.0
2010-06-29 12:30:00,39.52,39.54,39.46,39.48,154500.0,27.4512,27.4651,27.4095,27.4234,154500.0
2010-06-29 12:40:00,39.48,39.52,39.45,39.51,195100.0,27.4234,27.4512,27.4026,27.4443,195100.0
2010-06-29 12:50:00,39.51,39.51,39.43,39.46,152400.0,27.4443,27.4443,27.3887,27.4095,152400.0
2010-06-29 13:00:00,39.46,39.47,39.38,39.44,304100.0,27.4095,27.4165,27.354,27.3956,304100.0
2010-06-29 13:10:00,39.44,39.46,39.39,39.4,261900.0,27.3956,27.4095,27.3609,27.3679,261900.0
2010-06-29 13:20:00,39.4,39.43,39.32,39.38,514800.0,27.3679,27.3887,27.3123,27.354,514800.0
2010-06-29 13:30:00,39.37,39.37,39.25,39.31,549800.0,27.347,27.347,27.2637,27.3053,549800.0
2010-06-29 13:40:00,39.31,39.42,39.29,39.42,316300.0,27.3053,27.3817,27.2914,27.3817,316300.0
2010-06-29 13:50:00,39.41,39.5,39.38,39.5,363100.0,27.3748,27.4373,27.354,27.4373,363100.0
2010-06-29 14:00:00,39.49,39.61,39.44,39.59,631100.0,27.4304,27.5137,27.3956,27.4998,631100.0
2010-06-29 14:10:00,39.57,39.63,39.54,39.55,382600.0,27.4859,27.5276,27.4651,27.472,382600.0
2010-06-29 14:20:00,39.55,39.61,39.52,39.56,211400.0,27.472,27.5137,27.4512,27.479,211400.0
2010-06-29 14:30:00,39.56,39.56,39.47,39.52,497900.0,27.479,27.479,27.4165,27.4512,497900.0
2010-06-29 14:40:00,39.51,39.54,39.46,39.47,254600.0,27.4443,27.4651,27.4095,27.4165,254600.0
2010-06-29 14:50:00,39.47,39.61,39.44,39.46,513700.0,27.4165,27.5137,27.3956,27.4095,513700.0
2010-06-29 15:00:00,39.47,39.61,39.47,39.51,679700.0,27.4165,27.5137,27.4165,27.4443,679700.0
2010-06-29 15:10:00,39.51,39.52,39.42,39.45,598000.0,27.4443,27.4512,27.3817,27.4026,598000.0
2010-06-29 15:20:00,39.45,39.47,39.28,39.36,971300.0,27.4026,27.4165,27.2845,27.3401,971300.0
2010-06-29 15:30:00,39.36,39.5,39.29,39.45,711200.0,27.3401,27.4373,27.2914,27.4026,711200.0
2010-06-29 15:40:00,39.44,39.44,39.26,39.3,1604100.0,27.3956,27.3956,27.2706,27.2984,1604100.0
2010-06-29 15:50:00,39.3,39.53,39.26,39.34,4645900.0,27.2984,27.4582,27.2706,27.3262,4645900.0
2010-06-30 09:30:00,39.56,39.66,39.52,39.65,522300.0,27.479,27.5485,27.4512,27.5415,522300.0
2010-06-30 09:40:00,39.65,39.85,39.63,39.77,700100.0,27.5415,27.6804,27.5276,27.6249,700100.0
2010-06-30 09:50:00,39.77,39.78,39.57,39.57,1001900.0,27.6249,27.6318,27.4859,27.4859,1001900.0
2010-06-30 10:00:00,39.58,39.64,39.51,39.53,634400.0,27.4929,27.5346,27.4443,27.4582,634400.0
2010-06-30 10:10:00,39.52,39.64,39.48,39.6,412600.0,27.4512,27.5346,27.4234,27.5068,412600.0
2010-06-30 10:20:00,39.6,39.6,39.5,39.54,353900.0,27.5068,27.5068,27.4373,27.4651,353900.0
2010-06-30 10:30:00,39.54,39.64,39.52,39.62,297100.0,27.4651,27.5346,27.4512,27.5207,297100.0
2010-06-30 10:40:00,39.62,39.65,39.49,39.51,498900.0,27.5207,27.5415,27.4304,27.4443,498900.0
2010-06-30 10:50:00,39.5,39.54,39.43,39.48,439400.0,27.4373,27.4651,27.3887,27.4234,439400.0
2010-06-30 11:00:00,39.48,39.57,39.45,39.5,329100.0,27.4234,27.4859,27.4026,27.4373,329100.0
2010-06-30 11:10:00,39.51,39.66,39.5,39.65,248700.0,27.4443,27.5485,27.4373,27.5415,248700.0
2010-06-30 11:20:00,39.65,39.76,39.63,39.71,770600.0,27.5415,27.6179,27.5276,27.5832,770600.0
2010-06-30 11:30:00,39.72,39.78,39.71,39.75,230700.0,27.5901,27.6318,27.5832,27.611,230700.0
2010-06-30 11:40:00,39.76,39.86,39.75,39.81,347100.0,27.6179,27.6874,27.611,27.6526,347100.0
2010-06-30 11:50:00,39.81,39.86,39.78,39.78,229200.0,27.6526,27.6874,27.6318,27.6318,229200.0
2010-06-30 12:00:00,39.79,39.84,39.74,39.84,1041400.0,27.6388,27.6735,27.604,27.6735,1041400.0
2010-06-30 12:10:00,39.84,39.88,39.82,39.87,386300.0,27.6735,27.7013,27.6596,27.6943,386300.0
2010-06-30 12:20:00,39.86,39.87,39.8,39.8,107900.0,27.6874,27.6943,27.6457,27.6457,107900.0
2010-06-30 12:30:00,39.8,39.84,39.77,39.8,96400.0,27.6457,27.6735,27.6249,27.6457,96400.0
2010-06-30 12:40:00,39.81,39.82,39.69,39.69,296900.0,27.6526,27.6596,27.5693,27.5693,296900.0
2010-06-30 12:50:00,39.68,39.74,39.67,39.7,77400.0,27.5623,27.604,27.5554,27.5762,77400.0
2010-06-30 13:00:00,39.7,39.72,39.68,39.7,264700.0,27.5762,27.5901,27.5623,27.5762,264700.0
2010-06-30 13:10:00,39.7,39.73,39.67,39.69,131500.0,27.5762,27.5971,27.5554,27.5693,131500.0
2010-06-30 13:20:00,39.69,39.74,39.67,39.73,116700.0,27.5693,27.604,27.5554,27.5971,116700.0
2010-06-30 13:30:00,39.72,39.76,39.66,39.68,128600.0,27.5901,27.6179,27.5485,27.5623,128600.0
2010-06-30 13:40:00,39.69,39.76,39.68,39.7,95500.0,27.5693,27.6179,27.5623,27.5762,95500.0
2010-06-30 13:50:00,39.7,39.72,39.67,39.7,195800.0,27.5762,27.5901,27.5554,27.5762,195800.0
2010-06-30 14:00:00,39.71,39.76,39.63,39.67,313700.0,27.5832,27.6179,27.5276,27.5554,313700.0
2010-06-30 14:10:00,39.67,39.7,39.63,39.65,163600.0,27.5554,27.5762,27.5276,27.5415,163600.0
2010-06-30 14:20:00,39.65,39.67,39.53,39.58,366700.0,27.5415,27.5554,27.4582,27.4929,366700.0
2010-06-30 14:30:00,39.58,39.62,39.56,39.58,187500.0,27.4929,27.5207,27.479,27.4929,187500.0
2010-06-30 14:40:00,39.59,39.6,39.52,39.58,461100.0,27.4998,27.5068,27.4512,27.4929,461100.0
2010-06-30 14:50:00,39.58,39.62,39.54,39.57,285200.0,27.4929,27.5207,27.4651,27.4859,285200.0
2010-06-30 15:00:00,39.57,39.6,39.55,39.57,228900.0,27.4859,27.5068,27.472,27.4859,228900.0
2010-06-30 15:10:00,39.57,39.57,39.48,39.5,427000.0,27.4859,27.4859,27.4234,27.4373,427000.0
2010-06-30 15:20:00,39.51,39.53,39.4,39.41,402800.0,27.4443,27.4582,27.3679,27.3748,402800.0
2010-06-30 15:30:00,39.41,39.46,39.28,39.29,776500.0,27.3748,27.4095,27.2845,27.2914,776500.0
2010-06-30 15:40:00,39.29,39.3,39.12,39.22,1849600.0,27.2914,27.2984,27.1734,27.2428,1849600.0
2010-06-30 15:50:00,39.22,39.31,39.1,39.14,2675400.0,27.2428,27.3053,27.1595,27.1873,2675400.0
2010-07-01 09:30:00,39.14,39.38,39.11,39.37,825700.0,27.1873,27.354,27.1664,27.347,825700.0
2010-07-01 09:40:00,39.37,39.42,39.31,39.33,1259300.0,27.347,27.3817,27.3053,27.3192,1259300.0
2010-07-01 09:50:00,39.33,39.34,39.15,39.19,703600.0,27.3192,27.3262,27.1942,27.222,703600.0
2010-07-01 10:00:00,39.2,39.2,38.93,39.02,1204000.0,27.2289,27.2289,27.0414,27.1039,1204000.0
2010-07-01 10:10:00,39.03,39.04,38.82,38.87,935400.0,27.1108,27.1178,26.965,26.9997,935400.0
2010-07-01 10:20:00,38.87,38.98,38.85,38.91,737500.0,26.9997,27.0761,26.9858,27.0275,737500.0
2010-07-01 10:30:00,38.92,38.93,38.79,38.79,943600.0,27.0344,27.0414,26.9441,26.9441,943600.0
2010-07-01 10:40:00,38.8,38.82,38.65,38.79,1460800.0,26.9511,26.965,26.8469,26.9441,1460800.0
2010-07-01 10:50:00,38.79,38.81,38.7,38.7,670300.0,26.9441,26.958,26.8816,26.8816,670300.0
2010-07-01 11:00:00,38.69,38.7,38.59,38.64,784600.0,26.8747,26.8816,26.8052,26.8399,784600.0
2010-07-01 11:10:00,38.64,38.79,38.62,38.78,636200.0,26.8399,26.9441,26.8261,26.9372,636200.0
2010-07-01 11:20:00,38.78,38.91,38.74,38.91,438700.0,26.9372,27.0275,26.9094,27.0275,438700.0
2010-07-01 11:30:00,38.9,39.04,38.87,39.03,741400.0,27.0205,27.1178,26.9997,27.1108,741400.0
2010-07-01 11:40:00,39.02,39.09,38.75,39.01,698700.0,27.1039,27.1525,26.9164,27.097,698700.0
2010-07-01 11:50:00,39.01,39.04,38.9,39.0,372500.0,27.097,27.1178,27.0205,27.09,372500.0
2010-07-01 12:00:00,39.0,39.0,38.88,38.88,420000.0,27.09,27.09,27.0067,27.0067,420000.0
2010-07-01 12:10:00,38.88,38.9,38.86,38.9,298600.0,27.0067,27.0205,26.9928,27.0205,298600.0
2010-07-01 12:20:00,38.89,38.9,38.83,38.89,281400.0,27.0136,27.0205,26.9719,27.0136,281400.0
2010-07-01 12:30:00,38.88,39.12,38.87,39.12,759100.0,27.0067,27.1734,26.9997,27.1734,759100.0
2010-07-01 12:40:00,39.11,39.29,39.1,39.18,1011600.0,27.1664,27.2914,27.1595,27.215,1011600.0
2010-07-01 12:50:00,39.19,39.25,39.08,39.11,199000.0,27.222,27.2637,27.1456,27.1664,199000.0
2010-07-01 13:00:00,39.12,39.13,39.07,39.11,410900.0,27.1734,27.1803,27.1386,27.1664,410900.0
2010-07-01 13:10:00,39.1,39.17,39.01,39.15,241100.0,27.1595,27.2081,27.097,27.1942,241100.0
2010-07-01 13:20:00,39.16,39.22,39.07,39.08,230200.0,27.2011,27.2428,27.1386,27.1456,230200.0
2010-07-01 13:30:00,39.08,39.31,39.08,39.29,296100.0,27.1456,27.3053,27.1456,27.2914,296100.0
2010-07-01 13:40:00,39.3,39.3,39.07,39.1,301700.0,27.2984,27.2984,27.1386,27.1595,301700.0
2010-07-01 13:50:00,39.1,39.25,39.1,39.2,322300.0,27.1595,27.2637,27.1595,27.2289,322300.0
2010-07-01 14:00:00,39.2,39.21,39.11,39.11,367500.0,27.2289,27.2359,27.1664,27.1664,367500.0
2010-07-01 14:10:00,39.11,39.3,39.09,39.22,263600.0,27.1664,27.2984,27.1525,27.2428,263600.0
2010-07-01 14:20:00,39.22,39.22,39.13,39.16,281700.0,27.2428,27.2428,27.1803,27.2011,281700.0
2010-07-01 14:30:00,39.17,39.24,39.11,39.14,328300.0,27.2081,27.2567,27.1664,27.1873,328300.0
2010-07-01 14:40:00,39.14,39.15,38.97,39.0,486300.0,27.1873,27.1942,27.0692,27.09,486300.0
2010-07-01 14:50:00,39.0,39.1,38.94,39.1,275700.0,27.09,27.1595,27.0483,27.1595,275700.0
2010-07-01 15:00:00,39.1,39.25,39.1,39.22,452000.0,27.1595,27.2637,27.1595,27.2428,452000.0
2010-07-01 15:10:00,39.23,39.25,39.12,39.13,479000.0,27.2498,27.2637,27.1734,27.1803,479000.0
2010-07-01 15:20:00,39.13,39.23,39.04,39.21,279500.0,27.1803,27.2498,27.1178,27.2359,279500.0
2010-07-01 15:30:00,39.22,39.33,39.17,39.29,606100.0,27.2428,27.3192,27.2081,27.2914,606100.0
2010-07-01 15:40:00,39.29,39.42,39.25,39.31,1625400.0,27.2914,27.3817,27.2637,27.3053,1625400.0
2010-07-01 15:50:00,39.3,39.44,39.22,39.39,2001700.0,27.2984,27.3956,27.2428,27.3609,2001700.0
2010-07-02 09:30:00,39.23,39.41,39.11,39.38,662300.0,27.2498,27.3748,27.1664,27.354,662300.0
2010-07-02 09:40:00,39.38,39.39,39.21,39.21,618300.0,27.354,27.3609,27.2359,27.2359,618300.0
2010-07-02 09:50:00,39.21,39.23,39.1,39.18,533000.0,27.2359,27.2498,27.1595,27.215,533000.0
2010-07-02 10:00:00,39.17,39.17,39.01,39.1,972400.0,27.2081,27.2081,27.097,27.1595,972400.0
2010-07-02 10:10:00,39.1,39.31,39.1,39.28,849300.0,27.1595,27.3053,27.1595,27.2845,849300.0
2010-07-02 10:20:00,39.29,39.31,39.19,39.21,430700.0,27.2914,27.3053,27.222,27.2359,430700.0
2010-07-02 10:30:00,39.21,39.21,39.13,39.19,196600.0,27.2359,27.2359,27.1803,27.222,196600.0
2010-07-02 10:40:00,39.17,39.23,39.13,39.17,238200.0,27.2081,27.2498,27.1803,27.2081,238200.0
2010-07-02 10:50:00,39.16,39.17,39.04,39.06,341300.0,27.2011,27.2081,27.1178,27.1317,341300.0
2010-07-02 11:00:00,39.06,39.1,39.03,39.05,365500.0,27.1317,27.1595,27.1108,27.1247,365500.0
2010-07-02 11:10:00,39.04,39.12,39.02,39.02,535000.0,27.1178,27.1734,27.1039,27.1039,535000.0
2010-07-02 11:20:00,39.02,39.05,38.95,38.96,374300.0,27.1039,27.1247,27.0553,27.0622,374300.0
2010-07-02 11:30:00,38.96,38.96,38.82,38.84,501900.0,27.0622,27.0622,26.965,26.9789,501900.0
2010-07-02 11:40:00,38.84,38.92,38.76,38.89,806700.0,26.9789,27.0344,26.9233,27.0136,806700.0
2010-07-02 11:50:00,38.89,38.96,38.86,38.92,292700.0,27.0136,27.0622,26.9928,27.0344,292700.0
2010-07-02 12:00:00,38.91,39.0,38.89,39.0,251600.0,27.0275,27.09,27.0136,27.09,251600.0
2010-07-02 12:10:00,39.0,39.04,38.92,38.94,370000.0,27.09,27.1178,27.0344,27.0483,370000.0
2010-07-02 12:20:00,38.94,39.0,38.9,38.97,222700.0,27.0483,27.09,27.0205,27.0692,222700.0
2010-07-02 12:30:00,38.97,38.98,38.88,38.92,156300.0,27.0692,27.0761,27.0067,27.0344,156300.0
2010-07-02 12:40:00,38.92,38.96,38.84,38.88,364200.0,27.0344,27.0622,26.9789,27.0067,364200.0
2010-07-02 12:50:00,38.87,38.9,38.83,38.84,219100.0,26.9997,27.0205,26.9719,26.9789,219100.0
2010-07-02 13:00:00,38.83,38.91,38.75,38.91,397900.0,26.9719,27.0275,26.9164,27.0275,397900.0
2010-07-02 13:10:00,38.9,38.96,38.87,38.96,148200.0,27.0205,27.0622,26.9997,27.0622,148200.0
2010-07-02 13:20:00,38.96,38.98,38.88,38.88,262200.0,27.0622,27.0761,27.0067,27.0067,262200.0
2010-07-02 13:30:00,38.88,39.03,38.87,38.97,357600.0,27.0067,27.1108,26.9997,27.0692,357600.0
2010-07-02 13:40:00,38.97,38.99,38.92,38.97,203900.0,27.0692,27.0831,27.0344,27.0692,203900.0
2010-07-02 13:50:00,38.97,39.0,38.95,38.98,189200.0,27.0692,27.09,27.0553,27.0761,189200.0
2010-07-02 14:00:00,38.98,39.01,38.92,38.94,153800.0,27.0761,27.097,27.0344,27.0483,153800.0
2010-07-02 14:10:00,38.94,38.97,38.89,38.97,131300.0,27.0483,27.0692,27.0136,27.0692,131300.0
2010-07-02 14:20:00,38.97,38.99,38.93,38.95,92900.0,27.0692,27.0831,27.0414,27.0553,92900.0
2010-07-02 14:30:00,38.95,38.98,38.91,38.95,162400.0,27.0553,27.0761,27.0275,27.0553,162400.0
2010-07-02 14:40:00,38.95,38.97,38.93,38.94,97600.0,27.0553,27.0692,27.0414,27.0483,97600.0
2010-07-02 14:50:00,38.93,38.98,38.89,38.98,87000.0,27.0414,27.0761,27.0136,27.0761,87000.0
2010-07-02 15:00:00,38.97,39.07,38.94,39.07,206800.0,27.0692,27.1386,27.0483,27.1386,206800.0
2010-07-02 15:10:00,39.07,39.08,39.03,39.07,356000.0,27.1386,27.1456,27.1108,27.1386,356000.0
2010-07-02 15:20:00,39.07,39.19,39.05,39.15,322200.0,27.1386,27.222,27.1247,27.1942,322200.0
2010-07-02 15:30:00,39.15,39.29,39.14,39.29,385600.0,27.1942,27.2914,27.1873,27.2914,385600.0
2010-07-02 15:40:00,39.29,39.29,39.19,39.2,506100.0,27.2914,27.2914,27.222,27.2289,506100.0
2010-07-02 15:50:00,39.2,39.2,38.99,39.0,1582800.0,27.2289,27.2289,27.0831,27.09,1582800.0
2010-07-06 09:30:00,39.99,40.14,39.94,40.0,1764300.0,27.7777,27.8819,27.7429,27.7846,1764300.0
2010-07-06 09:40:00,39.99,40.08,39.94,40.08,737700.0,27.7777,27.8402,27.7429,27.8402,737700.0
2010-07-06 09:50:00,40.07,40.19,40.07,40.1,790700.0,27.8332,27.9166,27.8332,27.8541,790700.0
2010-07-06 10:00:00,40.1,40.33,40.02,40.3,958400.0,27.8541,28.0138,27.7985,27.993,958400.0
2010-07-06 10:10:00,40.3,40.38,40.28,40.32,553100.0,27.993,28.0486,27.9791,28.0069,553100.0
2010-07-06 10:20:00,40.31,40.32,40.16,40.24,707600.0,28.0,28.0069,27.8958,27.9513,707600.0
2010-07-06 10:30:00,40.24,40.3,40.18,40.28,521400.0,27.9513,27.993,27.9097,27.9791,521400.0
2010-07-06 10:40:00,40.28,40.32,40.25,40.27,486200.0,27.9791,28.0069,27.9583,27.9722,486200.0
2010-07-06 10:50:00,40.26,40.29,40.23,40.24,304400.0,27.9652,27.9861,27.9444,27.9513,304400.0
2010-07-06 11:00:00,40.24,40.25,40.18,40.2,352800.0,27.9513,27.9583,27.9097,27.9235,352800.0
2010-07-06 11:10:00,40.2,40.21,40.11,40.11,392600.0,27.9235,27.9305,27.861,27.861,392600.0
2010-07-06 11:20:00,40.11,40.13,40.0,40.04,752500.0,27.861,27.8749,27.7846,27.8124,752500.0
2010-07-06 11:30:00,40.05,40.16,40.03,40.12,292300.0,27.8194,27.8958,27.8055,27.868,292300.0
2010-07-06 11:40:00,40.12,40.14,40.07,40.1,242000.0,27.868,27.8819,27.8332,27.8541,242000.0
2010-07-06 11:50:00,40.1,40.14,40.06,40.11,229600.0,27.8541,27.8819,27.8263,27.861,229600.0
2010-07-06 12:00:00,40.11,40.16,40.11,40.14,146200.0,27.861,27.8958,27.861,27.8819,146200.0
2010-07-06 12:10:00,40.14,40.15,40.01,40.05,323600.0,27.8819,27.8888,27.7916,27.8194,323600.0
2010-07-06 12:20:00,40.05,40.06,39.92,39.95,476200.0,27.8194,27.8263,27.7291,27.7499,476200.0
2010-07-06 12:30:00,39.95,40.01,39.89,39.99,505200.0,27.7499,27.7916,27.7082,27.7777,505200.0
2010-07-06 12:40:00,40.0,40.0,39.83,39.83,728800.0,27.7846,27.7846,27.6665,27.6665,728800.0
2010-07-06 12:50:00,39.83,39.83,39.75,39.76,1029300.0,27.6665,27.6665,27.611,27.6179,1029300.0
2010-07-06 13:00:00,39.76,39.8,39.73,39.77,735800.0,27.6179,27.6457,27.5971,27.6249,735800.0
2010-07-06 13:10:00,39.77,39.78,39.67,39.68,255200.0,27.6249,27.6318,27.5554,27.5623,255200.0
2010-07-06 13:20:00,39.69,39.81,39.69,39.8,260600.0,27.5693,27.6526,27.5693,27.6457,260600.0
2010-07-06 13:30:00,39.79,39.82,39.68,39.68,364800.0,27.6388,27.6596,27.5623,27.5623,364800.0
2010-07-06 13:40:00,39.68,39.71,39.6,39.65,516400.0,27.5623,27.5832,27.5068,27.5415,516400.0
2010-07-06 13:50:00,39.64,39.67,39.57,39.58,846000.0,27.5346,27.5554,27.4859,27.4929,846000.0
2010-07-06 14:00:00,39.58,39.68,39.5,39.53,502500.0,27.4929,27.5623,27.4373,27.4582,502500.0
2010-07-06 14:10:00,39.54,39.59,39.47,39.58,535900.0,27.4651,27.4998,27.4165,27.4929,535900.0
2010-07-06 14:20:00,39.57,39.69,39.55,39.64,487700.0,27.4859,27.5693,27.472,27.5346,487700.0
2010-07-06 14:30:00,39.64,39.75,39.63,39.73,353800.0,27.5346,27.611,27.5276,27.5971,353800.0
2010-07-06 14:40:00,39.73,39.73,39.58,39.61,185300.0,27.5971,27.5971,27.4929,27.5137,185300.0
2010-07-06 14:50:00,39.61,39.68,39.52,39.52,252100.0,27.5137,27.5623,27.4512,27.4512,252100.0
2010-07-06 15:00:00,39.52,39.61,39.5,39.61,663000.0,27.4512,27.5137,27.4373,27.5137,663000.0
2010-07-06 15:10:00,39.61,39.64,39.5,39.51,419100.0,27.5137,27.5346,27.4373,27.4443,419100.0
2010-07-06 15:20:00,39.51,39.59,39.42,39.58,465900.0,27.4443,27.4998,27.3817,27.4929,465900.0
2010-07-06 15:30:00,39.58,39.65,39.54,39.58,325800.0,27.4929,27.5415,27.4651,27.4929,325800.0
2010-07-06 15:40:00,39.57,39.77,39.57,39.67,976800.0,27.4859,27.6249,27.4859,27.5554,976800.0
2010-07-06 15:50:00,39.67,39.76,39.54,39.72,2504800.0,27.5554,27.6179,27.4651,27.5901,2504800.0
2010-07-07 09:30:00,39.36,39.53,39.31,39.45,998000.0,27.3401,27.4582,27.3053,27.4026,998000.0
2010-07-07 09:40:00,39.45,39.5,39.37,39.4,311000.0,27.4026,27.4373,27.347,27.3679,311000.0
2010-07-07 09:50:00,39.39,39.57,39.37,39.54,411500.0,27.3609,27.4859,27.347,27.4651,411500.0
2010-07-07 10:00:00,39.55,39.68,39.53,39.65,533400.0,27.472,27.5623,27.4582,27.5415,533400.0
2010-07-07 10:10:00,39.65,39.76,39.62,39.63,723600.0,27.5415,27.6179,27.5207,27.5276,723600.0
2010-07-07 10:20:00,39.62,39.67,39.6,39.63,378000.0,27.5207,27.5554,27.5068,27.5276,378000.0
2010-07-07 10:30:00,39.63,39.79,39.63,39.76,383800.0,27.5276,27.6388,27.5276,27.6179,383800.0
2010-07-07 10:40:00,39.77,39.83,39.7,39.82,384400.0,27.6249,27.6665,27.5762,27.6596,384400.0
2010-07-07 10:50:00,39.82,39.92,39.81,39.84,493600.0,27.6596,27.7291,27.6526,27.6735,493600.0
2010-07-07 11:00:00,39.83,39.84,39.75,39.78,377900.0,27.6665,27.6735,27.611,27.6318,377900.0
2010-07-07 11:10:00,39.78,39.81,39.65,39.65,572700.0,27.6318,27.6526,27.5415,27.5415,572700.0
2010-07-07 11:20:00,39.65,39.74,39.62,39.72,459200.0,27.5415,27.604,27.5207,27.5901,459200.0
2010-07-07 11:30:00,39.72,39.82,39.69,39.76,249900.0,27.5901,27.6596,27.5693,27.6179,249900.0
2010-07-07 11:40:00,39.76,39.76,39.6,39.61,253300.0,27.6179,27.6179,27.5068,27.5137,253300.0
2010-07-07 11:50:00,39.6,39.66,39.57,39.64,210800.0,27.5068,27.5485,27.4859,27.5346,210800.0
2010-07-07 12:00:00,39.65,39.7,39.63,39.67,115900.0,27.5415,27.5762,27.5276,27.5554,115900.0
2010-07-07 12:10:00,39.67,39.73,39.66,39.66,69800.0,27.5554,27.5971,27.5485,27.5485,69800.0
2010-07-07 12:20:00,39.65,39.74,39.65,39.74,189300.0,27.5415,27.604,27.5415,27.604,189300.0
2010-07-07 12:30:00,39.75,39.76,39.63,39.64,834700.0,27.611,27.6179,27.5276,27.5346,834700.0
2010-07-07 12:40:00,39.64,39.68,39.62,39.67,88700.0,27.5346,27.5623,27.5207,27.5554,88700.0
2010-07-07 12:50:00,39.66,39.7,39.6,39.66,343900.0,27.5485,27.5762,27.5068,27.5485,343900.0
2010-07-07 13:00:00,39.65,39.71,39.64,39.71,99000.0,27.5415,27.5832,27.5346,27.5832,99000.0
2010-07-07 13:10:00,39.71,39.92,39.69,39.87,393900.0,27.5832,27.7291,27.5693,27.6943,393900.0
2010-07-07 13:20:00,39.88,39.94,39.85,39.93,96400.0,27.7013,27.7429,27.6804,27.736,96400.0
2010-07-07 13:30:00,39.92,39.92,39.83,39.87,115600.0,27.7291,27.7291,27.6665,27.6943,115600.0
2010-07-07 13:40:00,39.87,39.89,39.83,39.88,114400.0,27.6943,27.7082,27.6665,27.7013,114400.0
2010-07-07 13:50:00,39.88,39.93,39.83,39.88,151300.0,27.7013,27.736,27.6665,27.7013,151300.0
2010-07-07 14:00:00,39.89,39.93,39.85,39.9,154800.0,27.7082,27.736,27.6804,27.7152,154800.0
2010-07-07 14:10:00,39.89,39.97,39.87,39.95,739400.0,27.7082,27.7638,27.6943,27.7499,739400.0
2010-07-07 14:20:00,39.95,39.99,39.9,39.91,489700.0,27.7499,27.7777,27.7152,27.7221,489700.0
2010-07-07 14:30:00,39.91,39.91,39.83,39.84,133400.0,27.7221,27.7221,27.6665,27.6735,133400.0
2010-07-07 14:40:00,39.84,39.92,39.83,39.87,121900.0,27.6735,27.7291,27.6665,27.6943,121900.0
2010-07-07 14:50:00,39.87,39.92,39.86,39.9,611900.0,27.6943,27.7291,27.6874,27.7152,611900.0
2010-07-07 15:00:00,39.91,39.92,39.81,39.88,624700.0,27.7221,27.7291,27.6526,27.7013,624700.0
2010-07-07 15:10:00,39.88,40.0,39.88,39.97,376700.0,27.7013,27.7846,27.7013,27.7638,376700.0
2010-07-07 15:20:00,39.97,40.07,39.96,40.04,645600.0,27.7638,27.8332,27.7568,27.8124,645600.0
2010-07-07 15:30:00,40.04,40.12,40.0,40.03,691100.0,27.8124,27.868,27.7846,27.8055,691100.0
2010-07-07 15:40:00,40.02,40.14,39.98,40.09,1027900.0,27.7985,27.8819,27.7707,27.8471,1027900.0
2010-07-07 15:50:00,40.08,40.17,40.03,40.05,3203500.0,27.8402,27.9027,27.8055,27.8194,3203500.0
2010-07-08 09:30:00,39.82,40.01,39.78,39.98,761600.0,27.6596,27.7916,27.6318,27.7707,761600.0
2010-07-08 09:40:00,39.99,39.99,39.77,39.82,507100.0,27.7777,27.7777,27.6249,27.6596,507100.0
2010-07-08 09:50:00,39.83,39.86,39.76,39.85,474800.0,27.6665,27.6874,27.6179,27.6804,474800.0
2010-07-08 10:00:00,39.84,39.9,39.77,39.8,877000.0,27.6735,27.7152,27.6249,27.6457,877000.0
2010-07-08 10:10:00,39.8,39.84,39.76,39.84,518700.0,27.6457,27.6735,27.6179,27.6735,518700.0
2010-07-08 10:20:00,39.85,39.92,39.84,39.92,259900.0,27.6804,27.7291,27.6735,27.7291,259900.0
2010-07-08 10:30:00,39.92,39.92,39.82,39.85,271800.0,27.7291,27.7291,27.6596,27.6804,271800.0
2010-07-08 10:40:00,39.86,39.86,39.77,39.84,249400.0,27.6874,27.6874,27.6249,27.6735,249400.0
2010-07-08 10:50:00,39.84,39.84,39.73,39.75,202500.0,27.6735,27.6735,27.5971,27.611,202500.0
2010-07-08 11:00:00,39.76,39.76,39.62,39.68,407500.0,27.6179,27.6179,27.5207,27.5623,407500.0
2010-07-08 11:10:00,39.68,39.74,39.64,39.72,236200.0,27.5623,27.604,27.5346,27.5901,236200.0
2010-07-08 11:20:00,39.72,39.78,39.69,39.71,269600.0,27.5901,27.6318,27.5693,27.5832,269600.0
2010-07-08 11:30:00,39.7,39.78,39.7,39.74,282500.0,27.5762,27.6318,27.5762,27.604,282500.0
2010-07-08 11:40:00,39.73,39.77,39.63,39.66,163800.0,27.5971,27.6249,27.5276,27.5485,163800.0
2010-07-08 11:50:00,39.65,39.66,39.6,39.62,258800.0,27.5415,27.5485,27.5068,27.5207,258800.0
2010-07-08 12:00:00,39.62,39.69,39.6,39.67,328600.0,27.5207,27.5693,27.5068,27.5554,328600.0
2010-07-08 12:10:00,39.67,39.69,39.6,39.66,187100.0,27.5554,27.5693,27.5068,27.5485,187100.0
2010-07-08 12:20:00,39.66,39.72,39.64,39.68,172800.0,27.5485,27.5901,27.5346,27.5623,172800.0
2010-07-08 12:30:00,39.7,39.71,39.62,39.66,115900.0,27.5762,27.5832,27.5207,27.5485,115900.0
2010-07-08 12:40:00,39.65,39.69,39.61,39.69,212200.0,27.5415,27.5693,27.5137,27.5693,212200.0
2010-07-08 12:50:00,39.7,39.73,39.68,39.7,190900.0,27.5762,27.5971,27.5623,27.5762,190900.0
2010-07-08 13:00:00,39.69,39.78,39.68,39.77,131700.0,27.5693,27.6318,27.5623,27.6249,131700.0
2010-07-08 13:10:00,39.78,39.86,39.75,39.86,299600.0,27.6318,27.6874,27.611,27.6874,299600.0
2010-07-08 13:20:00,39.85,39.87,39.79,39.8,195400.0,27.6804,27.6943,27.6388,27.6457,195400.0
2010-07-08 13:30:00,39.8,39.85,39.79,39.79,71100.0,27.6457,27.6804,27.6388,27.6388,71100.0
2010-07-08 13:40:00,39.8,39.83,39.78,39.82,60000.0,27.6457,27.6665,27.6318,27.6596,60000.0
2010-07-08 13:50:00,39.82,39.83,39.71,39.74,122400.0,27.6596,27.6665,27.5832,27.604,122400.0
2010-07-08 14:00:00,39.75,39.77,39.7,39.72,132700.0,27.611,27.6249,27.5762,27.5901,132700.0
2010-07-08 14:10:00,39.72,39.72,39.64,39.69,337400.0,27.5901,27.5901,27.5346,27.5693,337400.0
2010-07-08 14:20:00,39.69,39.75,39.64,39.73,517400.0,27.5693,27.611,27.5346,27.5971,517400.0
2010-07-08 14:30:00,39.74,39.78,39.72,39.76,218700.0,27.604,27.6318,27.5901,27.6179,218700.0
2010-07-08 14:40:00,39.76,39.82,39.74,39.82,221800.0,27.6179,27.6596,27.604,27.6596,221800.0
2010-07-08 14:50:00,39.83,39.88,39.79,39.86,351700.0,27.6665,27.7013,27.6388,27.6874,351700.0
2010-07-08 15:00:00,39.85,39.86,39.77,39.79,318800.0,27.6804,27.6874,27.6249,27.6388,318800.0
2010-07-08 15:10:00,39.79,39.87,39.77,39.85,337300.0,27.6388,27.6943,27.6249,27.6804,337300.0
2010-07-08 15:20:00,39.85,39.92,39.84,39.89,491300.0,27.6804,27.7291,27.6735,27.7082,491300.0
2010-07-08 15:30:00,39.9,39.99,39.87,39.98,624900.0,27.7152,27.7777,27.6943,27.7707,624900.0
2010-07-08 15:40:00,39.97,40.05,39.93,39.98,848900.0,27.7638,27.8194,27.736,27.7707,848900.0
2010-07-08 15:50:00,39.99,40.01,39.92,39.93,1690300.0,27.7777,27.7916,27.7291,27.736,1690300.0
2010-07-09 09:30:00,40.2,40.31,40.1,40.3,1172300.0,27.9235,28.0,27.8541,27.993,1172300.0
2010-07-09 09:40:00,40.3,40.32,40.24,40.24,474100.0,27.993,28.0069,27.9513,27.9513,474100.0
2010-07-09 09:50:00,40.24,40.3,40.22,40.27,585200.0,27.9513,27.993,27.9374,27.9722,585200.0
2010-07-09 10:00:00,40.27,40.38,40.26,40.37,776800.0,27.9722,28.0486,27.9652,28.0416,776800.0
2010-07-09 10:10:00,40.36,40.54,40.33,40.52,1710300.0,28.0347,28.1597,28.0138,28.1458,1710300.0
2010-07-09 10:20:00,40.52,40.66,40.5,40.59,1753500.0,28.1458,28.2431,28.1319,28.1944,1753500.0
2010-07-09 10:30:00,40.59,40.65,40.5,40.62,812000.0,28.1944,28.2361,28.1319,28.2153,812000.0
2010-07-09 10:40:00,40.63,40.66,40.51,40.54,391800.0,28.2222,28.2431,28.1389,28.1597,391800.0
2010-07-09 10:50:00,40.53,40.54,40.45,40.47,354400.0,28.1528,28.1597,28.0972,28.1111,354400.0
2010-07-09 11:00:00,40.47,40.56,40.46,40.49,243100.0,28.1111,28.1736,28.1041,28.125,243100.0
2010-07-09 11:10:00,40.49,40.52,40.43,40.49,161400.0,28.125,28.1458,28.0833,28.125,161400.0
2010-07-09 11:20:00,40.49,40.55,40.49,40.52,93600.0,28.125,28.1667,28.125,28.1458,93600.0
2010-07-09 11:30:00,40.52,40.6,40.52,40.6,139500.0,28.1458,28.2014,28.1458,28.2014,139500.0
2010-07-09 11:40:00,40.59,40.61,40.54,40.54,207900.0,28.1944,28.2083,28.1597,28.1597,207900.0
2010-07-09 11:50:00,40.54,40.59,40.53,40.56,192200.0,28.1597,28.1944,28.1528,28.1736,192200.0
2010-07-09 12:00:00,40.57,40.59,40.53,40.55,274400.0,28.1806,28.1944,28.1528,28.1667,274400.0
2010-07-09 12:10:00,40.55,40.56,40.49,40.53,108200.0,28.1667,28.1736,28.125,28.1528,108200.0
2010-07-09 12:20:00,40.52,40.56,40.5,40.54,182600.0,28.1458,28.1736,28.1319,28.1597,182600.0
2010-07-09 12:30:00,40.53,40.54,40.48,40.51,125300.0,28.1528,28.1597,28.118,28.1389,125300.0
2010-07-09 12:40:00,40.51,40.57,40.5,40.56,164100.0,28.1389,28.1806,28.1319,28.1736,164100.0
2010-07-09 12:50:00,40.55,40.6,40.55,40.55,131400.0,28.1667,28.2014,28.1667,28.1667,131400.0
2010-07-09 13:00:00,40.55,40.6,40.54,40.59,151300.0,28.1667,28.2014,28.1597,28.1944,151300.0
2010-07-09 13:10:00,40.59,40.6,40.55,40.56,132400.0,28.1944,28.2014,28.1667,28.1736,132400.0
2010-07-09 13:20:00,40.56,40.57,40.52,40.56,82100.0,28.1736,28.1806,28.1458,28.1736,82100.0
2010-07-09 13:30:00,40.55,40.58,40.53,40.55,174100.0,28.1667,28.1875,28.1528,28.1667,174100.0
2010-07-09 13:40:00,40.55,40.58,40.53,40.58,198600.0,28.1667,28.1875,28.1528,28.1875,198600.0
2010-07-09 13:50:00,40.58,40.59,40.55,40.59,226500.0,28.1875,28.1944,28.1667,28.1944,226500.0
2010-07-09 14:00:00,40.59,40.62,40.57,40.58,155800.0,28.1944,28.2153,28.1806,28.1875,155800.0
2010-07-09 14:10:00,40.57,40.58,40.54,40.55,157400.0,28.1806,28.1875,28.1597,28.1667,157400.0
2010-07-09 14:20:00,40.55,40.6,40.54,40.55,130500.0,28.1667,28.2014,28.1597,28.1667,130500.0
2010-07-09 14:30:00,40.54,40.59,40.53,40.56,155700.0,28.1597,28.1944,28.1528,28.1736,155700.0
2010-07-09 14:40:00,40.56,40.63,40.55,40.58,289600.0,28.1736,28.2222,28.1667,28.1875,289600.0
2010-07-09 14:50:00,40.59,40.73,40.59,40.7,301600.0,28.1944,28.2917,28.1944,28.2709,301600.0
2010-07-09 15:00:00,40.69,40.7,40.65,40.66,491300.0,28.2639,28.2709,28.2361,28.2431,491300.0
2010-07-09 15:10:00,40.66,40.69,40.65,40.65,272800.0,28.2431,28.2639,28.2361,28.2361,272800.0
2010-07-09 15:20:00,40.65,40.67,40.53,40.56,455700.0,28.2361,28.25,28.1528,28.1736,455700.0
2010-07-09 15:30:00,40.57,40.64,40.52,40.6,367900.0,28.1806,28.2292,28.1458,28.2014,367900.0
2010-07-09 15:40:00,40.6,40.63,40.56,40.58,711100.0,28.2014,28.2222,28.1736,28.1875,711100.0
2010-07-09 15:50:00,40.58,40.7,40.54,40.67,2014700.0,28.1875,28.2709,28.1597,28.25,2014700.0
2010-07-12 09:30:00,40.74,40.78,40.65,40.69,745700.0,28.2986,28.3264,28.2361,28.2639,745700.0
2010-07-12 09:40:00,40.69,40.86,40.69,40.82,700600.0,28.2639,28.382,28.2639,28.3542,700600.0
2010-07-12 09:50:00,40.82,40.84,40.75,40.77,218300.0,28.3542,28.3681,28.3056,28.3195,218300.0
2010-07-12 10:00:00,40.78,40.81,40.61,40.62,1024600.0,28.3264,28.3473,28.2083,28.2153,1024600.0
2010-07-12 10:10:00,40.62,40.64,40.58,40.64,473500.0,28.2153,28.2292,28.1875,28.2292,473500.0
2010-07-12 10:20:00,40.64,40.64,40.52,40.54,497600.0,28.2292,28.2292,28.1458,28.1597,497600.0
2010-07-12 10:30:00,40.54,40.62,40.5,40.61,366900.0,28.1597,28.2153,28.1319,28.2083,366900.0
2010-07-12 10:40:00,40.62,40.63,40.51,40.53,320300.0,28.2153,28.2222,28.1389,28.1528,320300.0
2010-07-12 10:50:00,40.52,40.54,40.48,40.54,443500.0,28.1458,28.1597,28.118,28.1597,443500.0
2010-07-12 11:00:00,40.54,40.54,40.3,40.3,1413100.0,28.1597,28.1597,27.993,27.993,1413100.0
2010-07-12 11:10:00,40.3,40.39,40.29,40.38,837700.0,27.993,28.0555,27.9861,28.0486,837700.0
2010-07-12 11:20:00,40.38,40.4,40.35,40.38,306800.0,28.0486,28.0625,28.0277,28.0486,306800.0
2010-07-12 11:30:00,40.38,40.41,40.35,40.39,220700.0,28.0486,28.0694,28.0277,28.0555,220700.0
2010-07-12 11:40:00,40.39,40.44,40.38,40.42,71300.0,28.0555,28.0903,28.0486,28.0764,71300.0
2010-07-12 11:50:00,40.42,40.47,40.4,40.41,321300.0,28.0764,28.1111,28.0625,28.0694,321300.0
2010-07-12 12:00:00,40.41,40.55,40.41,40.54,200400.0,28.0694,28.1667,28.0694,28.1597,200400.0
2010-07-12 12:10:00,40.53,40.57,40.52,40.54,141200.0,28.1528,28.1806,28.1458,28.1597,141200.0
2010-07-12 12:20:00,40.53,40.57,40.5,40.53,202600.0,28.1528,28.1806,28.1319,28.1528,202600.0
2010-07-12 12:30:00,40.52,40.59,40.49,40.59,158300.0,28.1458,28.1944,28.125,28.1944,158300.0
2010-07-12 12:40:00,40.59,40.62,40.53,40.55,117600.0,28.1944,28.2153,28.1528,28.1667,117600.0
2010-07-12 12:50:00,40.54,40.59,40.5,40.5,137400.0,28.1597,28.1944,28.1319,28.1319,137400.0
2010-07-12 13:00:00,40.5,40.54,40.47,40.53,107700.0,28.1319,28.1597,28.1111,28.1528,107700.0
2010-07-12 13:10:00,40.53,40.57,40.51,40.56,1510000.0,28.1528,28.1806,28.1389,28.1736,1510000.0
2010-07-12 13:20:00,40.54,40.56,40.52,40.56,84400.0,28.1597,28.1736,28.1458,28.1736,84400.0
2010-07-12 13:30:00,40.56,40.58,40.47,40.5,289400.0,28.1736,28.1875,28.1111,28.1319,289400.0
2010-07-12 13:40:00,40.5,40.51,40.41,40.49,241900.0,28.1319,28.1389,28.0694,28.125,241900.0
2010-07-12 13:50:00,40.49,40.56,40.46,40.55,146800.0,28.125,28.1736,28.1041,28.1667,146800.0
2010-07-12 14:00:00,40.55,40.56,40.47,40.49,48000.0,28.1667,28.1736,28.1111,28.125,48000.0
2010-07-12 14:10:00,40.49,40.49,40.36,40.37,1416700.0,28.125,28.125,28.0347,28.0416,1416700.0
2010-07-12 14:20:00,40.37,40.39,40.34,40.39,188300.0,28.0416,28.0555,28.0208,28.0555,188300.0
2010-07-12 14:30:00,40.38,40.44,40.35,40.44,248700.0,28.0486,28.0903,28.0277,28.0903,248700.0
2010-07-12 14:40:00,40.43,40.5,40.42,40.5,232700.0,28.0833,28.1319,28.0764,28.1319,232700.0
2010-07-12 14:50:00,40.5,40.51,40.46,40.48,173700.0,28.1319,28.1389,28.1041,28.118,173700.0
2010-07-12 15:00:00,40.49,40.49,40.41,40.43,100100.0,28.125,28.125,28.0694,28.0833,100100.0
2010-07-12 15:10:00,40.42,40.5,40.41,40.48,227900.0,28.0764,28.1319,28.0694,28.118,227900.0
2010-07-12 15:20:00,40.47,40.5,40.46,40.47,149600.0,28.1111,28.1319,28.1041,28.1111,149600.0
2010-07-12 15:30:00,40.47,40.5,40.43,40.49,193300.0,28.1111,28.1319,28.0833,28.125,193300.0
2010-07-12 15:40:00,40.49,40.55,40.47,40.5,351800.0,28.125,28.1667,28.1111,28.1319,351800.0
2010-07-12 15:50:00,40.49,40.52,40.42,40.47,1597400.0,28.125,28.1458,28.0764,28.1111,1597400.0
2010-07-13 09:30:00,40.74,40.77,40.67,40.76,669800.0,28.2986,28.3195,28.25,28.3125,669800.0
2010-07-13 09:40:00,40.76,40.79,40.64,40.67,317600.0,28.3125,28.3334,28.2292,28.25,317600.0
2010-07-13 09:50:00,40.67,40.71,40.6,40.7,341600.0,28.25,28.2778,28.2014,28.2709,341600.0
2010-07-13 10:00:00,40.7,40.83,40.7,40.79,441200.0,28.2709,28.3612,28.2709,28.3334,441200.0
2010-07-13 10:10:00,40.79,40.79,40.72,40.75,316400.0,28.3334,28.3334,28.2847,28.3056,316400.0
2010-07-13 10:20:00,40.75,40.78,40.71,40.74,295600.0,28.3056,28.3264,28.2778,28.2986,295600.0
2010-07-13 10:30:00,40.74,40.74,40.7,40.72,333300.0,28.2986,28.2986,28.2709,28.2847,333300.0
2010-07-13 10:40:00,40.72,40.73,40.7,40.72,279900.0,28.2847,28.2917,28.2709,28.2847,279900.0
2010-07-13 10:50:00,40.72,40.78,40.69,40.7,222900.0,28.2847,28.3264,28.2639,28.2709,222900.0
2010-07-13 11:00:00,40.7,40.78,40.69,40.78,257700.0,28.2709,28.3264,28.2639,28.3264,257700.0
2010-07-13 11:10:00,40.78,40.81,40.76,40.76,197600.0,28.3264,28.3473,28.3125,28.3125,197600.0
2010-07-13 11:20:00,40.76,40.79,40.72,40.77,254100.0,28.3125,28.3334,28.2847,28.3195,254100.0
2010-07-13 11:30:00,40.77,40.94,40.76,40.92,680100.0,28.3195,28.4376,28.3125,28.4237,680100.0
2010-07-13 11:40:00,40.92,40.93,40.81,40.81,318700.0,28.4237,28.4306,28.3473,28.3473,318700.0
2010-07-13 11:50:00,40.81,40.85,40.78,40.81,170200.0,28.3473,28.375,28.3264,28.3473,170200.0
2010-07-13 12:00:00,40.81,40.85,40.78,40.83,175900.0,28.3473,28.375,28.3264,28.3612,175900.0
2010-07-13 12:10:00,40.82,40.86,40.8,40.81,239200.0,28.3542,28.382,28.3403,28.3473,239200.0
2010-07-13 12:20:00,40.81,40.88,40.76,40.87,301800.0,28.3473,28.3959,28.3125,28.3889,301800.0
2010-07-13 12:30:00,40.87,40.89,40.86,40.86,41100.0,28.3889,28.4028,28.382,28.382,41100.0
2010-07-13 12:40:00,40.86,40.87,40.83,40.83,96700.0,28.382,28.3889,28.3612,28.3612,96700.0
2010-07-13 12:50:00,40.84,40.88,40.82,40.82,116900.0,28.3681,28.3959,28.3542,28.3542,116900.0
2010-07-13 13:00:00,40.82,40.88,40.81,40.88,568700.0,28.3542,28.3959,28.3473,28.3959,568700.0
2010-07-13 13:10:00,40.88,40.88,40.78,40.82,981500.0,28.3959,28.3959,28.3264,28.3542,981500.0
2010-07-13 13:20:00,40.82,40.85,40.82,40.82,980900.0,28.3542,28.375,28.3542,28.3542,980900.0
2010-07-13 13:30:00,40.82,40.85,40.82,40.83,699400.0,28.3542,28.375,28.3542,28.3612,699400.0
2010-07-13 13:40:00,40.83,40.84,40.83,40.83,644200.0,28.3612,28.3681,28.3612,28.3612,644200.0
2010-07-13 13:50:00,40.83,40.84,40.74,40.8,1105900.0,28.3612,28.3681,28.2986,28.3403,1105900.0
2010-07-13 14:00:00,40.81,40.88,40.8,40.85,198300.0,28.3473,28.3959,28.3403,28.375,198300.0
2010-07-13 14:10:00,40.85,40.88,40.83,40.86,142300.0,28.375,28.3959,28.3612,28.382,142300.0
2010-07-13 14:20:00,40.87,40.87,40.81,40.81,175400.0,28.3889,28.3889,28.3473,28.3473,175400.0
2010-07-13 14:30:00,40.82,40.86,40.82,40.85,300600.0,28.3542,28.382,28.3542,28.375,300600.0
2010-07-13 14:40:00,40.86,40.89,40.84,40.88,285500.0,28.382,28.4028,28.3681,28.3959,285500.0
2010-07-13 14:50:00,40.89,40.92,40.85,40.91,324300.0,28.4028,28.4237,28.375,28.4167,324300.0
2010-07-13 15:00:00,40.92,40.95,40.91,40.94,333400.0,28.4237,28.4445,28.4167,28.4376,333400.0
2010-07-13 15:10:00,40.94,40.96,40.88,40.91,363900.0,28.4376,28.4515,28.3959,28.4167,363900.0
2010-07-13 15:20:00,40.91,40.91,40.85,40.9,289600.0,28.4167,28.4167,28.375,28.4098,289600.0
2010-07-13 15:30:00,40.9,40.91,40.86,40.9,356000.0,28.4098,28.4167,28.382,28.4098,356000.0
2010-07-13 15:40:00,40.89,40.93,40.87,40.87,783500.0,28.4028,28.4306,28.3889,28.3889,783500.0
2010-07-13 15:50:00,40.88,40.88,40.76,40.83,2217600.0,28.3959,28.3959,28.3125,28.3612,2217600.0
2010-07-14 09:30:00,40.38,40.38,40.19,40.28,1240900.0,28.0486,28.0486,27.9166,27.9791,1240900.0
2010-07-14 09:40:00,40.29,40.31,40.21,40.28,744700.0,27.9861,28.0,27.9305,27.9791,744700.0
2010-07-14 09:50:00,40.28,40.31,40.21,40.22,510900.0,27.9791,28.0,27.9305,27.9374,510900.0
2010-07-14 10:00:00,40.22,40.26,40.16,40.26,354400.0,27.9374,27.9652,27.8958,27.9652,354400.0
2010-07-14 10:10:00,40.25,40.31,40.24,40.29,343900.0,27.9583,28.0,27.9513,27.9861,343900.0
2010-07-14 10:20:00,40.29,40.42,40.27,40.37,357800.0,27.9861,28.0764,27.9722,28.0416,357800.0
2010-07-14 10:30:00,40.37,40.42,40.34,40.36,204200.0,28.0416,28.0764,28.0208,28.0347,204200.0
2010-07-14 10:40:00,40.35,40.46,40.35,40.43,233400.0,28.0277,28.1041,28.0277,28.0833,233400.0
2010-07-14 10:50:00,40.43,40.45,40.37,40.44,235500.0,28.0833,28.0972,28.0416,28.0903,235500.0
2010-07-14 11:00:00,40.44,40.52,40.42,40.47,338700.0,28.0903,28.1458,28.0764,28.1111,338700.0
2010-07-14 11:10:00,40.47,40.51,40.44,40.5,523700.0,28.1111,28.1389,28.0903,28.1319,523700.0
2010-07-14 11:20:00,40.5,40.57,40.48,40.51,372900.0,28.1319,28.1806,28.118,28.1389,372900.0
2010-07-14 11:30:00,40.51,40.53,40.49,40.52,162900.0,28.1389,28.1528,28.125,28.1458,162900.0
2010-07-14 11:40:00,40.52,40.6,40.5,40.56,214000.0,28.1458,28.2014,28.1319,28.1736,214000.0
2010-07-14 11:50:00,40.56,40.59,40.5,40.5,232900.0,28.1736,28.1944,28.1319,28.1319,232900.0
2010-07-14 12:00:00,40.5,40.53,40.47,40.51,116800.0,28.1319,28.1528,28.1111,28.1389,116800.0
2010-07-14 12:10:00,40.51,40.52,40.43,40.48,147400.0,28.1389,28.1458,28.0833,28.118,147400.0
2010-07-14 12:20:00,40.48,40.5,40.47,40.49,34900.0,28.118,28.1319,28.1111,28.125,34900.0
2010-07-14 12:30:00,40.49,40.52,40.47,40.5,170100.0,28.125,28.1458,28.1111,28.1319,170100.0
2010-07-14 12:40:00,40.49,40.5,40.45,40.45,115200.0,28.125,28.1319,28.0972,28.0972,115200.0
2010-07-14 12:50:00,40.45,40.46,40.41,40.42,89200.0,28.0972,28.1041,28.0694,28.0764,89200.0
2010-07-14 13:00:00,40.42,40.44,40.39,40.41,67500.0,28.0764,28.0903,28.0555,28.0694,67500.0
2010-07-14 13:10:00,40.41,40.45,40.39,40.44,29400.0,28.0694,28.0972,28.0555,28.0903,29400.0
2010-07-14 13:20:00,40.44,40.47,40.39,40.44,92600.0,28.0903,28.1111,28.0555,28.0903,92600.0
2010-07-14 13:30:00,40.43,40.48,40.43,40.44,262700.0,28.0833,28.118,28.0833,28.0903,262700.0
2010-07-14 13:40:00,40.44,40.44,40.37,40.39,183500.0,28.0903,28.0903,28.0416,28.0555,183500.0
2010-07-14 13:50:00,40.38,40.38,40.31,40.35,140400.0,28.0486,28.0486,28.0,28.0277,140400.0
2010-07-14 14:00:00,40.35,40.36,40.24,40.29,347400.0,28.0277,28.0347,27.9513,27.9861,347400.0
2010-07-14 14:10:00,40.29,40.34,40.24,40.3,318500.0,27.9861,28.0208,27.9513,27.993,318500.0
2010-07-14 14:20:00,40.3,40.33,40.18,40.22,529600.0,27.993,28.0138,27.9097,27.9374,529600.0
2010-07-14 14:30:00,40.22,40.3,40.2,40.26,270900.0,27.9374,27.993,27.9235,27.9652,270900.0
2010-07-14 14:40:00,40.26,40.34,40.24,40.32,199600.0,27.9652,28.0208,27.9513,28.0069,199600.0
2010-07-14 14:50:00,40.31,40.34,40.29,40.34,148700.0,28.0,28.0208,27.9861,28.0208,148700.0
2010-07-14 15:00:00,40.34,40.42,40.33,40.36,227600.0,28.0208,28.0764,28.0138,28.0347,227600.0
2010-07-14 15:10:00,40.36,40.43,40.31,40.41,201700.0,28.0347,28.0833,28.0,28.0694,201700.0
2010-07-14 15:20:00,40.41,40.47,40.4,40.41,219400.0,28.0694,28.1111,28.0625,28.0694,219400.0
2010-07-14 15:30:00,40.41,40.43,40.38,40.38,190900.0,28.0694,28.0833,28.0486,28.0486,190900.0
2010-07-14 15:40:00,40.38,40.44,40.3,40.44,435800.0,28.0486,28.0903,27.993,28.0903,435800.0
2010-07-14 15:50:00,40.43,40.5,40.36,40.5,1983200.0,28.0833,28.1319,28.0347,28.1319,1983200.0
2010-07-15 09:30:00,39.81,39.84,39.65,39.78,1626700.0,27.6526,27.6735,27.5415,27.6318,1626700.0
2010-07-15 09:40:00,39.77,39.78,39.64,39.69,962200.0,27.6249,27.6318,27.5346,27.5693,962200.0
2010-07-15 09:50:00,39.7,39.73,39.65,39.7,610200.0,27.5762,27.5971,27.5415,27.5762,610200.0
2010-07-15 10:00:00,39.7,39.71,39.46,39.48,1331700.0,27.5762,27.5832,27.4095,27.4234,1331700.0
2010-07-15 10:10:00,39.48,39.49,39.3,39.3,1331100.0,27.4234,27.4304,27.2984,27.2984,1331100.0
2010-07-15 10:20:00,39.3,39.35,39.25,39.35,1338400.0,27.2984,27.3331,27.2637,27.3331,1338400.0
2010-07-15 10:30:00,39.34,39.35,39.27,39.33,626600.0,27.3262,27.3331,27.2776,27.3192,626600.0
2010-07-15 10:40:00,39.32,39.37,39.28,39.37,609700.0,27.3123,27.347,27.2845,27.347,609700.0
2010-07-15 10:50:00,39.37,39.38,39.34,39.37,281000.0,27.347,27.354,27.3262,27.347,281000.0
2010-07-15 11:00:00,39.36,39.4,39.3,39.32,199400.0,27.3401,27.3679,27.2984,27.3123,199400.0
2010-07-15 11:10:00,39.32,39.37,39.31,39.35,338700.0,27.3123,27.347,27.3053,27.3331,338700.0
2010-07-15 11:20:00,39.36,39.41,39.35,39.37,433100.0,27.3401,27.3748,27.3331,27.347,433100.0
2010-07-15 11:30:00,39.38,39.45,39.35,39.45,385600.0,27.354,27.4026,27.3331,27.4026,385600.0
2010-07-15 11:40:00,39.45,39.46,39.37,39.38,214600.0,27.4026,27.4095,27.347,27.354,214600.0
2010-07-15 11:50:00,39.38,39.41,39.35,39.37,255400.0,27.354,27.3748,27.3331,27.347,255400.0
2010-07-15 12:00:00,39.37,39.39,39.32,39.33,270000.0,27.347,27.3609,27.3123,27.3192,270000.0
2010-07-15 12:10:00,39.32,39.38,39.32,39.34,235300.0,27.3123,27.354,27.3123,27.3262,235300.0
2010-07-15 12:20:00,39.33,39.34,39.23,39.23,738300.0,27.3192,27.3262,27.2498,27.2498,738300.0
2010-07-15 12:30:00,39.23,39.26,39.21,39.23,433300.0,27.2498,27.2706,27.2359,27.2498,433300.0
2010-07-15 12:40:00,39.22,39.25,39.19,39.25,441300.0,27.2428,27.2637,27.222,27.2637,441300.0
2010-07-15 12:50:00,39.25,39.29,39.24,39.25,1877800.0,27.2637,27.2914,27.2567,27.2637,1877800.0
2010-07-15 13:00:00,39.25,39.36,39.25,39.35,198400.0,27.2637,27.3401,27.2637,27.3331,198400.0
2010-07-15 13:10:00,39.35,39.45,39.34,39.45,501400.0,27.3331,27.4026,27.3262,27.4026,501400.0
2010-07-15 13:20:00,39.45,39.51,39.44,39.45,214700.0,27.4026,27.4443,27.3956,27.4026,214700.0
2010-07-15 13:30:00,39.46,39.47,39.39,39.4,136400.0,27.4095,27.4165,27.3609,27.3679,136400.0
2010-07-15 13:40:00,39.41,39.45,39.4,39.43,185000.0,27.3748,27.4026,27.3679,27.3887,185000.0
2010-07-15 13:50:00,39.43,39.45,39.37,39.44,246800.0,27.3887,27.4026,27.347,27.3956,246800.0
2010-07-15 14:00:00,39.44,39.49,39.39,39.39,231000.0,27.3956,27.4304,27.3609,27.3609,231000.0
2010-07-15 14:10:00,39.39,39.49,39.37,39.49,238900.0,27.3609,27.4304,27.347,27.4304,238900.0
2010-07-15 14:20:00,39.49,39.52,39.45,39.49,189300.0,27.4304,27.4512,27.4026,27.4304,189300.0
2010-07-15 14:30:00,39.5,39.53,39.47,39.48,190500.0,27.4373,27.4582,27.4165,27.4234,190500.0
2010-07-15 14:40:00,39.48,39.52,39.48,39.52,122600.0,27.4234,27.4512,27.4234,27.4512,122600.0
2010-07-15 14:50:00,39.52,39.53,39.46,39.47,178700.0,27.4512,27.4582,27.4095,27.4165,178700.0
2010-07-15 15:00:00,39.47,39.5,39.36,39.37,303200.0,27.4165,27.4373,27.3401,27.347,303200.0
2010-07-15 15:10:00,39.37,39.37,39.28,39.36,340200.0,27.347,27.347,27.2845,27.3401,340200.0
2010-07-15 15:20:00,39.35,39.49,39.31,39.48,594600.0,27.3331,27.4304,27.3053,27.4234,594600.0
2010-07-15 15:30:00,39.48,39.65,39.48,39.62,628300.0,27.4234,27.5415,27.4234,27.5207,628300.0
2010-07-15 15:40:00,39.63,39.81,39.6,39.73,1600000.0,27.5276,27.6526,27.5068,27.5971,1600000.0
2010-07-15 15:50:00,39.73,39.89,39.72,39.82,3217600.0,27.5971,27.7082,27.5901,27.6596,3217600.0
2010-07-16 09:30:00,39.26,39.33,39.2,39.2,899900.0,27.2706,27.3192,27.2289,27.2289,899900.0
2010-07-16 09:40:00,39.21,39.23,39.07,39.1,643600.0,27.2359,27.2498,27.1386,27.1595,643600.0
2010-07-16 09:50:00,39.11,39.14,38.87,38.91,1077400.0,27.1664,27.1873,26.9997,27.0275,1077400.0
2010-07-16 10:00:00,38.92,38.95,38.78,38.79,1444400.0,27.0344,27.0553,26.9372,26.9441,1444400.0
2010-07-16 10:10:00,38.79,38.97,38.78,38.97,1112700.0,26.9441,27.0692,26.9372,27.0692,1112700.0
2010-07-16 10:20:00,38.98,38.99,38.91,38.95,549800.0,27.0761,27.0831,27.0275,27.0553,549800.0
2010-07-16 10:30:00,38.94,38.98,38.89,38.93,481600.0,27.0483,27.0761,27.0136,27.0414,481600.0
2010-07-16 10:40:00,38.92,39.0,38.9,38.98,471100.0,27.0344,27.09,27.0205,27.0761,471100.0
2010-07-16 10:50:00,38.98,39.02,38.96,39.02,282200.0,27.0761,27.1039,27.0622,27.1039,282200.0
2010-07-16 11:00:00,39.01,39.03,38.93,38.96,400300.0,27.097,27.1108,27.0414,27.0622,400300.0
2010-07-16 11:10:00,38.97,38.97,38.93,38.95,275200.0,27.0692,27.0692,27.0414,27.0553,275200.0
2010-07-16 11:20:00,38.94,38.94,38.81,38.87,412000.0,27.0483,27.0483,26.958,26.9997,412000.0
2010-07-16 11:30:00,38.87,38.87,38.78,38.82,409000.0,26.9997,26.9997,26.9372,26.965,409000.0
2010-07-16 11:40:00,38.81,38.84,38.8,38.81,417900.0,26.958,26.9789,26.9511,26.958,417900.0
2010-07-16 11:50:00,38.82,38.84,38.75,38.76,665300.0,26.965,26.9789,26.9164,26.9233,665300.0
2010-07-16 12:00:00,38.75,38.78,38.74,38.75,628600.0,26.9164,26.9372,26.9094,26.9164,628600.0
2010-07-16 12:10:00,38.76,38.79,38.69,38.7,316400.0,26.9233,26.9441,26.8747,26.8816,316400.0
2010-07-16 12:20:00,38.71,38.72,38.66,38.7,525000.0,26.8886,26.8955,26.8538,26.8816,525000.0
2010-07-16 12:30:00,38.7,38.72,38.69,38.71,276500.0,26.8816,26.8955,26.8747,26.8886,276500.0
2010-07-16 12:40:00,38.71,38.82,38.71,38.81,621100.0,26.8886,26.965,26.8886,26.958,621100.0
2010-07-16 12:50:00,38.8,38.81,38.73,38.76,359600.0,26.9511,26.958,26.9025,26.9233,359600.0
2010-07-16 13:00:00,38.76,38.81,38.73,38.79,477700.0,26.9233,26.958,26.9025,26.9441,477700.0
2010-07-16 13:10:00,38.78,38.81,38.76,38.79,221200.0,26.9372,26.958,26.9233,26.9441,221200.0
2010-07-16 13:20:00,38.79,38.81,38.73,38.75,461200.0,26.9441,26.958,26.9025,26.9164,461200.0
2010-07-16 13:30:00,38.75,38.85,38.75,38.8,144100.0,26.9164,26.9858,26.9164,26.9511,144100.0
2010-07-16 13:40:00,38.8,38.8,38.71,38.77,404300.0,26.9511,26.9511,26.8886,26.9302,404300.0
2010-07-16 13:50:00,38.77,38.81,38.72,38.79,528100.0,26.9302,26.958,26.8955,26.9441,528100.0
2010-07-16 14:00:00,38.78,38.85,38.75,38.84,536500.0,26.9372,26.9858,26.9164,26.9789,536500.0
2010-07-16 14:10:00,38.84,38.87,38.78,38.79,319600.0,26.9789,26.9997,26.9372,26.9441,319600.0
2010-07-16 14:20:00,38.79,38.87,38.77,38.84,296200.0,26.9441,26.9997,26.9302,26.9789,296200.0
2010-07-16 14:30:00,38.85,38.88,38.81,38.85,309900.0,26.9858,27.0067,26.958,26.9858,309900.0
2010-07-16 14:40:00,38.85,38.89,38.82,38.87,323400.0,26.9858,27.0136,26.965,26.9997,323400.0
2010-07-16 14:50:00,38.86,38.88,38.81,38.84,246000.0,26.9928,27.0067,26.958,26.9789,246000.0
2010-07-16 15:00:00,38.84,38.88,38.79,38.8,635300.0,26.9789,27.0067,26.9441,26.9511,635300.0
2010-07-16 15:10:00,38.8,38.81,38.75,38.79,451600.0,26.9511,26.958,26.9164,26.9441,451600.0
2010-07-16 15:20:00,38.79,38.81,38.68,38.73,879500.0,26.9441,26.958,26.8677,26.9025,879500.0
2010-07-16 15:30:00,38.72,38.86,38.72,38.75,875400.0,26.8955,26.9928,26.8955,26.9164,875400.0
2010-07-16 15:40:00,38.76,38.8,38.71,38.72,1216000.0,26.9233,26.9511,26.8886,26.8955,1216000.0
2010-07-16 15:50:00,38.74,38.88,38.65,38.73,5212800.0,26.9094,27.0067,26.8469,26.9025,5212800.0
2010-07-19 09:30:00,39.05,39.14,39.0,39.04,779000.0,27.1247,27.1873,27.09,27.1178,779000.0
2010-07-19 09:40:00,39.03,39.08,39.0,39.07,889300.0,27.1108,27.1456,27.09,27.1386,889300.0
2010-07-19 09:50:00,39.07,39.09,39.03,39.04,557000.0,27.1386,27.1525,27.1108,27.1178,557000.0
2010-07-19 10:00:00,39.04,39.06,38.94,38.96,519400.0,27.1178,27.1317,27.0483,27.0622,519400.0
2010-07-19 10:10:00,38.95,38.97,38.9,38.92,407600.0,27.0553,27.0692,27.0205,27.0344,407600.0
2010-07-19 10:20:00,38.92,38.94,38.76,38.77,323400.0,27.0344,27.0483,26.9233,26.9302,323400.0
2010-07-19 10:30:00,38.76,38.87,38.75,38.81,386100.0,26.9233,26.9997,26.9164,26.958,386100.0
2010-07-19 10:40:00,38.79,38.86,38.76,38.8,320300.0,26.9441,26.9928,26.9233,26.9511,320300.0
2010-07-19 10:50:00,38.8,38.8,38.71,38.77,531600.0,26.9511,26.9511,26.8886,26.9302,531600.0
2010-07-19 11:00:00,38.78,38.97,38.76,38.94,449000.0,26.9372,27.0692,26.9233,27.0483,449000.0
2010-07-19 11:10:00,38.94,38.99,38.92,38.98,234900.0,27.0483,27.0831,27.0344,27.0761,234900.0
2010-07-19 11:20:00,38.98,39.0,38.94,38.94,142000.0,27.0761,27.09,27.0483,27.0483,142000.0
2010-07-19 11:30:00,38.94,38.96,38.89,38.9,199500.0,27.0483,27.0622,27.0136,27.0205,199500.0
2010-07-19 11:40:00,38.9,38.93,38.9,38.92,136800.0,27.0205,27.0414,27.0205,27.0344,136800.0
2010-07-19 11:50:00,38.92,38.97,38.92,38.96,96300.0,27.0344,27.0692,27.0344,27.0622,96300.0
2010-07-19 12:00:00,38.97,38.97,38.86,38.9,106600.0,27.0692,27.0692,26.9928,27.0205,106600.0
2010-07-19 12:10:00,38.9,38.93,38.86,38.92,135000.0,27.0205,27.0414,26.9928,27.0344,135000.0
2010-07-19 12:20:00,38.92,38.95,38.91,38.95,197700.0,27.0344,27.0553,27.0275,27.0553,197700.0
2010-07-19 12:30:00,38.95,38.96,38.91,38.95,205700.0,27.0553,27.0622,27.0275,27.0553,205700.0
2010-07-19 12:40:00,38.95,39.02,38.94,39.0,399100.0,27.0553,27.1039,27.0483,27.09,399100.0
2010-07-19 12:50:00,39.0,39.05,38.98,39.02,287600.0,27.09,27.1247,27.0761,27.1039,287600.0
2010-07-19 13:00:00,39.02,39.02,38.97,38.98,155700.0,27.1039,27.1039,27.0692,27.0761,155700.0
2010-07-19 13:10:00,38.99,38.99,38.9,38.91,62000.0,27.0831,27.0831,27.0205,27.0275,62000.0
2010-07-19 13:20:00,38.91,38.93,38.89,38.89,82600.0,27.0275,27.0414,27.0136,27.0136,82600.0
2010-07-19 13:30:00,38.89,38.94,38.89,38.9,69500.0,27.0136,27.0483,27.0136,27.0205,69500.0
2010-07-19 13:40:00,38.9,38.91,38.86,38.87,129300.0,27.0205,27.0275,26.9928,26.9997,129300.0
2010-07-19 13:50:00,38.87,38.88,38.85,38.86,167500.0,26.9997,27.0067,26.9858,26.9928,167500.0
2010-07-19 14:00:00,38.86,38.9,38.85,38.89,144100.0,26.9928,27.0205,26.9858,27.0136,144100.0
2010-07-19 14:10:00,38.9,38.99,38.9,38.98,142400.0,27.0205,27.0831,27.0205,27.0761,142400.0
2010-07-19 14:20:00,38.98,38.99,38.94,38.95,106600.0,27.0761,27.0831,27.0483,27.0553,106600.0
2010-07-19 14:30:00,38.95,38.98,38.93,38.97,145100.0,27.0553,27.0761,27.0414,27.0692,145100.0
2010-07-19 14:40:00,38.97,39.03,38.96,39.02,265200.0,27.0692,27.1108,27.0622,27.1039,265200.0
2010-07-19 14:50:00,39.03,39.05,38.99,38.99,304500.0,27.1108,27.1247,27.0831,27.0831,304500.0
2010-07-19 15:00:00,39.0,39.09,38.98,39.08,543200.0,27.09,27.1525,27.0761,27.1456,543200.0
2010-07-19 15:10:00,39.08,39.1,39.05,39.08,425700.0,27.1456,27.1595,27.1247,27.1456,425700.0
2010-07-19 15:20:00,39.08,39.08,38.92,38.96,495100.0,27.1456,27.1456,27.0344,27.0622,495100.0
2010-07-19 15:30:00,38.96,39.04,38.94,38.97,1849700.0,27.0622,27.1178,27.0483,27.0692,1849700.0
2010-07-19 15:40:00,38.97,39.06,38.94,39.0,737000.0,27.0692,27.1317,27.0483,27.09,737000.0
2010-07-19 15:50:00,39.0,39.07,38.96,39.07,2167800.0,27.09,27.1386,27.0622,27.1386,2167800.0
2010-07-20 09:30:00,39.18,39.33,39.15,39.32,1200400.0,27.215,27.3192,27.1942,27.3123,1200400.0
2010-07-20 09:40:00,39.32,39.42,39.3,39.41,967000.0,27.3123,27.3817,27.2984,27.3748,967000.0
2010-07-20 09:50:00,39.41,39.51,39.41,39.42,692000.0,27.3748,27.4443,27.3748,27.3817,692000.0
2010-07-20 10:00:00,39.42,39.46,39.33,39.37,871200.0,27.3817,27.4095,27.3192,27.347,871200.0
2010-07-20 10:10:00,39.37,39.47,39.31,39.47,558200.0,27.347,27.4165,27.3053,27.4165,558200.0
2010-07-20 10:20:00,39.47,39.55,39.46,39.48,454400.0,27.4165,27.472,27.4095,27.4234,454400.0
2010-07-20 10:30:00,39.48,39.55,39.44,39.52,529800.0,27.4234,27.472,27.3956,27.4512,529800.0
2010-07-20 10:40:00,39.52,39.6,39.49,39.59,422900.0,27.4512,27.5068,27.4304,27.4998,422900.0
2010-07-20 10:50:00,39.58,39.6,39.47,39.5,436400.0,27.4929,27.5068,27.4165,27.4373,436400.0
2010-07-20 11:00:00,39.5,39.61,39.49,39.61,368700.0,27.4373,27.5137,27.4304,27.5137,368700.0
2010-07-20 11:10:00,39.61,39.68,39.58,39.68,477600.0,27.5137,27.5623,27.4929,27.5623,477600.0
2010-07-20 11:20:00,39.68,39.69,39.64,39.65,423800.0,27.5623,27.5693,27.5346,27.5415,423800.0
2010-07-20 11:30:00,39.64,39.66,39.58,39.59,323200.0,27.5346,27.5485,27.4929,27.4998,323200.0
2010-07-20 11:40:00,39.58,39.67,39.56,39.67,371500.0,27.4929,27.5554,27.479,27.5554,371500.0
2010-07-20 11:50:00,39.67,39.69,39.63,39.66,775400.0,27.5554,27.5693,27.5276,27.5485,775400.0
2010-07-20 12:00:00,39.66,39.73,39.64,39.71,462800.0,27.5485,27.5971,27.5346,27.5832,462800.0
2010-07-20 12:10:00,39.72,39.72,39.63,39.65,280100.0,27.5901,27.5901,27.5276,27.5415,280100.0
2010-07-20 12:20:00,39.64,39.7,39.63,39.69,307200.0,27.5346,27.5762,27.5276,27.5693,307200.0
2010-07-20 12:30:00,39.68,39.73,39.68,39.7,209000.0,27.5623,27.5971,27.5623,27.5762,209000.0
2010-07-20 12:40:00,39.7,39.8,39.69,39.78,338500.0,27.5762,27.6457,27.5693,27.6318,338500.0
2010-07-20 12:50:00,39.78,39.8,39.74,39.78,189400.0,27.6318,27.6457,27.604,27.6318,189400.0
2010-07-20 13:00:00,39.77,39.81,39.77,39.78,229700.0,27.6249,27.6526,27.6249,27.6318,229700.0
2010-07-20 13:10:00,39.78,39.82,39.73,39.82,165800.0,27.6318,27.6596,27.5971,27.6596,165800.0
2010-07-20 13:20:00,39.82,39.84,39.79,39.84,154400.0,27.6596,27.6735,27.6388,27.6735,154400.0
2010-07-20 13:30:00,39.84,39.95,39.81,39.95,502600.0,27.6735,27.7499,27.6526,27.7499,502600.0
2010-07-20 13:40:00,39.94,39.98,39.9,39.95,831100.0,27.7429,27.7707,27.7152,27.7499,831100.0
2010-07-20 13:50:00,39.96,40.1,39.93,40.07,979300.0,27.7568,27.8541,27.736,27.8332,979300.0
2010-07-20 14:00:00,40.07,40.1,39.96,39.96,540700.0,27.8332,27.8541,27.7568,27.7568,540700.0
2010-07-20 14:10:00,39.97,40.0,39.93,39.99,348500.0,27.7638,27.7846,27.736,27.7777,348500.0
2010-07-20 14:20:00,39.98,39.98,39.87,39.94,558600.0,27.7707,27.7707,27.6943,27.7429,558600.0
2010-07-20 14:30:00,39.94,39.99,39.91,39.96,398600.0,27.7429,27.7777,27.7221,27.7568,398600.0
2010-07-20 14:40:00,39.95,39.96,39.87,39.95,636100.0,27.7499,27.7568,27.6943,27.7499,636100.0
2010-07-20 14:50:00,39.96,39.97,39.89,39.9,336200.0,27.7568,27.7638,27.7082,27.7152,336200.0
2010-07-20 15:00:00,39.91,40.01,39.87,40.0,417200.0,27.7221,27.7916,27.6943,27.7846,417200.0
2010-07-20 15:10:00,39.99,40.07,39.97,40.01,443900.0,27.7777,27.8332,27.7638,27.7916,443900.0
2010-07-20 15:20:00,40.0,40.11,39.97,40.04,888500.0,27.7846,27.861,27.7638,27.8124,888500.0
2010-07-20 15:30:00,40.04,40.18,40.03,40.08,1077800.0,27.8124,27.9097,27.8055,27.8402,1077800.0
2010-07-20 15:40:00,40.08,40.14,40.03,40.13,1738200.0,27.8402,27.8819,27.8055,27.8749,1738200.0
2010-07-20 15:50:00,40.14,40.16,40.0,40.14,4707300.0,27.8819,27.8958,27.7846,27.8819,4707300.0
2010-07-21 09:30:00,40.45,40.48,40.31,40.31,539000.0,28.0972,28.118,28.0,28.0,539000.0
2010-07-21 09:40:00,40.31,40.31,40.15,40.2,615200.0,28.0,28.0,27.8888,27.9235,615200.0
2010-07-21 09:50:00,40.2,40.25,40.09,40.25,565700.0,27.9235,27.9583,27.8471,27.9583,565700.0
2010-07-21 10:00:00,40.25,40.29,40.17,40.24,634600.0,27.9583,27.9861,27.9027,27.9513,634600.0
2010-07-21 10:10:00,40.24,40.4,40.24,40.36,544100.0,27.9513,28.0625,27.9513,28.0347,544100.0
2010-07-21 10:20:00,40.37,40.37,40.31,40.34,284000.0,28.0416,28.0416,28.0,28.0208,284000.0
2010-07-21 10:30:00,40.33,40.36,40.28,40.3,436400.0,28.0138,28.0347,27.9791,27.993,436400.0
2010-07-21 10:40:00,40.3,40.33,40.25,40.31,213800.0,27.993,28.0138,27.9583,28.0,213800.0
2010-07-21 10:50:00,40.31,40.33,40.29,40.32,282400.0,28.0,28.0138,27.9861,28.0069,282400.0
2010-07-21 11:00:00,40.33,40.33,40.26,40.26,610600.0,28.0138,28.0138,27.9652,27.9652,610600.0
2010-07-21 11:10:00,40.25,40.27,40.17,40.2,397600.0,27.9583,27.9722,27.9027,27.9235,397600.0
2010-07-21 11:20:00,40.2,40.29,40.19,40.23,156000.0,27.9235,27.9861,27.9166,27.9444,156000.0
2010-07-21 11:30:00,40.23,40.27,40.17,40.25,140700.0,27.9444,27.9722,27.9027,27.9583,140700.0
2010-07-21 11:40:00,40.26,40.29,40.23,40.24,131400.0,27.9652,27.9861,27.9444,27.9513,131400.0
2010-07-21 11:50:00,40.24,40.35,40.23,40.34,160400.0,27.9513,28.0277,27.9444,28.0208,160400.0
2010-07-21 12:00:00,40.34,40.39,40.31,40.31,606200.0,28.0208,28.0555,28.0,28.0,606200.0
2010-07-21 12:10:00,40.31,40.39,40.29,40.31,96900.0,28.0,28.0555,27.9861,28.0,96900.0
2010-07-21 12:20:00,40.32,40.36,40.29,40.35,94000.0,28.0069,28.0347,27.9861,28.0277,94000.0
2010-07-21 12:30:00,40.36,40.4,40.35,40.39,191100.0,28.0347,28.0625,28.0277,28.0555,191100.0
2010-07-21 12:40:00,40.39,40.41,40.33,40.37,72000.0,28.0555,28.0694,28.0138,28.0416,72000.0
2010-07-21 12:50:00,40.37,40.37,40.29,40.3,82900.0,28.0416,28.0416,27.9861,27.993,82900.0
2010-07-21 13:00:00,40.3,40.36,40.29,40.35,78100.0,27.993,28.0347,27.9861,28.0277,78100.0
2010-07-21 13:10:00,40.35,40.35,40.31,40.32,91900.0,28.0277,28.0277,28.0,28.0069,91900.0
2010-07-21 13:20:00,40.31,40.34,40.28,40.32,57900.0,28.0,28.0208,27.9791,28.0069,57900.0
2010-07-21 13:30:00,40.32,40.37,40.32,40.35,70200.0,28.0069,28.0416,28.0069,28.0277,70200.0
2010-07-21 13:40:00,40.34,40.34,40.28,40.32,114700.0,28.0208,28.0208,27.9791,28.0069,114700.0
2010-07-21 13:50:00,40.32,40.4,40.31,40.32,203700.0,28.0069,28.0625,28.0,28.0069,203700.0
2010-07-21 14:00:00,40.33,40.34,40.1,40.13,539500.0,28.0138,28.0208,27.8541,27.8749,539500.0
2010-07-21 14:10:00,40.1,40.11,39.92,40.05,711700.0,27.8541,27.861,27.7291,27.8194,711700.0
2010-07-21 14:20:00,40.05,40.09,40.0,40.02,543400.0,27.8194,27.8471,27.7846,27.7985,543400.0
2010-07-21 14:30:00,40.01,40.02,39.89,39.96,635200.0,27.7916,27.7985,27.7082,27.7568,635200.0
2010-07-21 14:40:00,39.97,40.02,39.92,39.94,271700.0,27.7638,27.7985,27.7291,27.7429,271700.0
2010-07-21 14:50:00,39.94,39.96,39.76,39.81,442400.0,27.7429,27.7568,27.6179,27.6526,442400.0
2010-07-21 15:00:00,39.81,39.94,39.77,39.92,315400.0,27.6526,27.7429,27.6249,27.7291,315400.0
2010-07-21 15:10:00,39.92,40.0,39.85,39.85,343500.0,27.7291,27.7846,27.6804,27.6804,343500.0
2010-07-21 15:20:00,39.84,40.0,39.81,39.9,460700.0,27.6735,27.7846,27.6526,27.7152,460700.0
2010-07-21 15:30:00,39.9,40.0,39.89,39.97,623900.0,27.7152,27.7846,27.7082,27.7638,623900.0
2010-07-21 15:40:00,39.97,40.0,39.89,39.98,778700.0,27.7638,27.7846,27.7082,27.7707,778700.0
2010-07-21 15:50:00,40.0,40.08,39.98,40.03,1760900.0,27.7846,27.8402,27.7707,27.8055,1760900.0
2010-07-22 09:30:00,40.73,40.89,40.72,40.86,749600.0,28.2917,28.4028,28.2847,28.382,749600.0
2010-07-22 09:40:00,40.86,41.04,40.84,40.98,1011400.0,28.382,28.507,28.3681,28.4653,1011400.0
2010-07-22 09:50:00,40.98,41.0,40.89,40.9,663900.0,28.4653,28.4792,28.4028,28.4098,663900.0
2010-07-22 10:00:00,40.9,41.14,40.9,41.1,1665900.0,28.4098,28.5765,28.4098,28.5487,1665900.0
2010-07-22 10:10:00,41.11,41.2,41.1,41.11,774400.0,28.5556,28.6182,28.5487,28.5556,774400.0
2010-07-22 10:20:00,41.11,41.12,41.01,41.07,876500.0,28.5556,28.5626,28.4862,28.5279,876500.0
2010-07-22 10:30:00,41.08,41.1,41.04,41.07,574200.0,28.5348,28.5487,28.507,28.5279,574200.0
2010-07-22 10:40:00,41.07,41.16,41.07,41.13,454100.0,28.5279,28.5904,28.5279,28.5695,454100.0
2010-07-22 10:50:00,41.13,41.17,41.08,41.09,361800.0,28.5695,28.5973,28.5348,28.5418,361800.0
2010-07-22 11:00:00,41.09,41.13,41.07,41.11,348500.0,28.5418,28.5695,28.5279,28.5556,348500.0
2010-07-22 11:10:00,41.11,41.17,41.11,41.14,548900.0,28.5556,28.5973,28.5556,28.5765,548900.0
2010-07-22 11:20:00,41.15,41.19,41.13,41.18,336000.0,28.5834,28.6112,28.5695,28.6043,336000.0
2010-07-22 11:30:00,41.18,41.2,41.15,41.15,1304300.0,28.6043,28.6182,28.5834,28.5834,1304300.0
2010-07-22 11:40:00,41.15,41.16,41.13,41.14,377400.0,28.5834,28.5904,28.5695,28.5765,377400.0
2010-07-22 11:50:00,41.14,41.17,41.11,41.15,607400.0,28.5765,28.5973,28.5556,28.5834,607400.0
2010-07-22 12:00:00,41.14,41.18,41.14,41.17,212600.0,28.5765,28.6043,28.5765,28.5973,212600.0
2010-07-22 12:10:00,41.17,41.2,41.16,41.2,181100.0,28.5973,28.6182,28.5904,28.6182,181100.0
2010-07-22 12:20:00,41.2,41.25,41.16,41.24,1353300.0,28.6182,28.6529,28.5904,28.6459,1353300.0
2010-07-22 12:30:00,41.24,41.27,41.18,41.22,427900.0,28.6459,28.6668,28.6043,28.6321,427900.0
2010-07-22 12:40:00,41.21,41.28,41.19,41.27,420900.0,28.6251,28.6737,28.6112,28.6668,420900.0
2010-07-22 12:50:00,41.27,41.33,41.26,41.33,583300.0,28.6668,28.7085,28.6598,28.7085,583300.0
2010-07-22 13:00:00,41.33,41.34,41.24,41.24,228500.0,28.7085,28.7154,28.6459,28.6459,228500.0
2010-07-22 13:10:00,41.25,41.3,41.24,41.29,151300.0,28.6529,28.6876,28.6459,28.6807,151300.0
2010-07-22 13:20:00,41.3,41.3,41.28,41.28,72300.0,28.6876,28.6876,28.6737,28.6737,72300.0
2010-07-22 13:30:00,41.28,41.3,41.23,41.24,350100.0,28.6737,28.6876,28.639,28.6459,350100.0
2010-07-22 13:40:00,41.24,41.24,41.18,41.21,156500.0,28.6459,28.6459,28.6043,28.6251,156500.0
2010-07-22 13:50:00,41.22,41.24,41.18,41.24,161500.0,28.6321,28.6459,28.6043,28.6459,161500.0
2010-07-22 14:00:00,41.24,41.27,41.2,41.27,207200.0,28.6459,28.6668,28.6182,28.6668,207200.0
2010-07-22 14:10:00,41.27,41.32,41.23,41.28,326200.0,28.6668,28.7015,28.639,28.6737,326200.0
2010-07-22 14:20:00,41.28,41.35,41.26,41.34,320800.0,28.6737,28.7224,28.6598,28.7154,320800.0
2010-07-22 14:30:00,41.34,41.35,41.27,41.28,322800.0,28.7154,28.7224,28.6668,28.6737,322800.0
2010-07-22 14:40:00,41.28,41.28,41.21,41.25,255900.0,28.6737,28.6737,28.6251,28.6529,255900.0
2010-07-22 14:50:00,41.25,41.29,41.23,41.28,179700.0,28.6529,28.6807,28.639,28.6737,179700.0
2010-07-22 15:00:00,41.29,41.29,41.21,41.25,197300.0,28.6807,28.6807,28.6251,28.6529,197300.0
2010-07-22 15:10:00,41.24,41.31,41.21,41.28,379400.0,28.6459,28.6946,28.6251,28.6737,379400.0
2010-07-22 15:20:00,41.28,41.28,41.2,41.22,301600.0,28.6737,28.6737,28.6182,28.6321,301600.0
2010-07-22 15:30:00,41.22,41.23,41.0,41.04,770000.0,28.6321,28.639,28.4792,28.507,770000.0
2010-07-22 15:40:00,41.04,41.11,40.99,41.08,1577100.0,28.507,28.5556,28.4723,28.5348,1577100.0
2010-07-22 15:50:00,41.08,41.19,41.04,41.11,3196100.0,28.5348,28.6112,28.507,28.5556,3196100.0
2010-07-23 09:30:00,41.09,41.1,40.96,41.05,1518100.0,28.5418,28.5487,28.4515,28.514,1518100.0
2010-07-23 09:40:00,41.05,41.18,41.04,41.12,1101400.0,28.514,28.6043,28.507,28.5626,1101400.0
2010-07-23 09:50:00,41.12,41.13,40.79,40.79,1684900.0,28.5626,28.5695,28.3334,28.3334,1684900.0
2010-07-23 10:00:00,40.8,40.97,40.76,40.95,1346800.0,28.3403,28.4584,28.3125,28.4445,1346800.0
2010-07-23 10:10:00,40.95,41.06,40.9,41.05,901100.0,28.4445,28.5209,28.4098,28.514,901100.0
2010-07-23 10:20:00,41.05,41.1,40.98,41.09,308900.0,28.514,28.5487,28.4653,28.5418,308900.0
2010-07-23 10:30:00,41.1,41.16,41.1,41.1,284900.0,28.5487,28.5904,28.5487,28.5487,284900.0
2010-07-23 10:40:00,41.11,41.2,41.09,41.19,759700.0,28.5556,28.6182,28.5418,28.6112,759700.0
2010-07-23 10:50:00,41.18,41.21,41.1,41.13,547400.0,28.6043,28.6251,28.5487,28.5695,547400.0
2010-07-23 11:00:00,41.13,41.21,41.1,41.17,247600.0,28.5695,28.6251,28.5487,28.5973,247600.0
2010-07-23 11:10:00,41.18,41.19,41.09,41.14,450200.0,28.6043,28.6112,28.5418,28.5765,450200.0
2010-07-23 11:20:00,41.14,41.18,41.09,41.1,583800.0,28.5765,28.6043,28.5418,28.5487,583800.0
2010-07-23 11:30:00,41.1,41.15,41.09,41.14,360900.0,28.5487,28.5834,28.5418,28.5765,360900.0
2010-07-23 11:40:00,41.14,41.16,41.08,41.16,231600.0,28.5765,28.5904,28.5348,28.5904,231600.0
2010-07-23 11:50:00,41.16,41.24,41.12,41.18,296000.0,28.5904,28.6459,28.5626,28.6043,296000.0
2010-07-23 12:00:00,41.19,41.26,41.07,41.1,472700.0,28.6112,28.6598,28.5279,28.5487,472700.0
2010-07-23 12:10:00,41.1,41.14,40.98,41.13,683500.0,28.5487,28.5765,28.4653,28.5695,683500.0
2010-07-23 12:20:00,41.13,41.13,41.02,41.08,500000.0,28.5695,28.5695,28.4931,28.5348,500000.0
2010-07-23 12:30:00,41.09,41.09,40.95,41.0,723500.0,28.5418,28.5418,28.4445,28.4792,723500.0
2010-07-23 12:40:00,41.0,41.02,40.9,40.95,268800.0,28.4792,28.4931,28.4098,28.4445,268800.0
2010-07-23 12:50:00,40.94,41.06,40.93,41.05,187300.0,28.4376,28.5209,28.4306,28.514,187300.0
2010-07-23 13:00:00,41.05,41.05,40.95,40.99,211000.0,28.514,28.514,28.4445,28.4723,211000.0
2010-07-23 13:10:00,40.99,41.18,40.98,41.17,614600.0,28.4723,28.6043,28.4653,28.5973,614600.0
2010-07-23 13:20:00,41.17,41.37,41.17,41.37,1049800.0,28.5973,28.7362,28.5973,28.7362,1049800.0
2010-07-23 13:30:00,41.36,41.4,41.32,41.33,432200.0,28.7293,28.7571,28.7015,28.7085,432200.0
2010-07-23 13:40:00,41.33,41.34,41.3,41.33,114100.0,28.7085,28.7154,28.6876,28.7085,114100.0
2010-07-23 13:50:00,41.33,41.42,41.33,41.42,311600.0,28.7085,28.771,28.7085,28.771,311600.0
2010-07-23 14:00:00,41.42,41.51,41.39,41.5,381200.0,28.771,28.8335,28.7501,28.8265,381200.0
2010-07-23 14:10:00,41.49,41.5,41.43,41.45,149700.0,28.8196,28.8265,28.7779,28.7918,149700.0
2010-07-23 14:20:00,41.45,41.46,41.32,41.36,288300.0,28.7918,28.7988,28.7015,28.7293,288300.0
2010-07-23 14:30:00,41.37,41.4,41.33,41.36,230900.0,28.7362,28.7571,28.7085,28.7293,230900.0
2010-07-23 14:40:00,41.36,41.43,41.34,41.43,166600.0,28.7293,28.7779,28.7154,28.7779,166600.0
2010-07-23 14:50:00,41.43,41.49,41.42,41.45,235800.0,28.7779,28.8196,28.771,28.7918,235800.0
2010-07-23 15:00:00,41.45,41.46,41.38,41.44,301300.0,28.7918,28.7988,28.7432,28.7849,301300.0
2010-07-23 15:10:00,41.45,41.45,41.37,41.44,230100.0,28.7918,28.7918,28.7362,28.7849,230100.0
2010-07-23 15:20:00,41.44,41.46,41.4,41.43,211200.0,28.7849,28.7988,28.7571,28.7779,211200.0
2010-07-23 15:30:00,41.42,41.46,41.3,41.32,626800.0,28.771,28.7988,28.6876,28.7015,626800.0
2010-07-23 15:40:00,41.32,41.38,41.22,41.34,1112600.0,28.7015,28.7432,28.6321,28.7154,1112600.0
2010-07-23 15:50:00,41.34,41.48,41.33,41.48,1587100.0,28.7154,28.8127,28.7085,28.8127,1587100.0
2010-07-26 09:30:00,41.03,41.13,41.0,41.0,538400.0,28.5001,28.5695,28.4792,28.4792,538400.0
2010-07-26 09:40:00,41.0,41.08,40.93,41.05,409800.0,28.4792,28.5348,28.4306,28.514,409800.0
2010-07-26 09:50:00,41.04,41.11,40.98,41.06,421600.0,28.507,28.5556,28.4653,28.5209,421600.0
2010-07-26 10:00:00,41.07,41.27,41.06,41.23,444400.0,28.5279,28.6668,28.5209,28.639,444400.0
2010-07-26 10:10:00,41.24,41.31,41.23,41.25,378200.0,28.6459,28.6946,28.639,28.6529,378200.0
2010-07-26 10:20:00,41.24,41.28,41.22,41.24,317000.0,28.6459,28.6737,28.6321,28.6459,317000.0
2010-07-26 10:30:00,41.24,41.27,41.17,41.26,471400.0,28.6459,28.6668,28.5973,28.6598,471400.0
2010-07-26 10:40:00,41.26,41.27,41.23,41.27,621600.0,28.6598,28.6668,28.639,28.6668,621600.0
2010-07-26 10:50:00,41.27,41.3,41.23,41.3,289000.0,28.6668,28.6876,28.639,28.6876,289000.0
2010-07-26 11:00:00,41.3,41.32,41.26,41.3,298200.0,28.6876,28.7015,28.6598,28.6876,298200.0
2010-07-26 11:10:00,41.3,41.4,41.3,41.4,387100.0,28.6876,28.7571,28.6876,28.7571,387100.0
2010-07-26 11:20:00,41.4,41.43,41.36,41.43,296500.0,28.7571,28.7779,28.7293,28.7779,296500.0
2010-07-26 11:30:00,41.43,41.43,41.37,41.43,229900.0,28.7779,28.7779,28.7362,28.7779,229900.0
2010-07-26 11:40:00,41.42,41.47,41.41,41.47,138800.0,28.771,28.8057,28.764,28.8057,138800.0
2010-07-26 11:50:00,41.46,41.48,41.43,41.44,172700.0,28.7988,28.8127,28.7779,28.7849,172700.0
2010-07-26 12:00:00,41.44,41.49,41.44,41.49,257900.0,28.7849,28.8196,28.7849,28.8196,257900.0
2010-07-26 12:10:00,41.48,41.49,41.41,41.41,154300.0,28.8127,28.8196,28.764,28.764,154300.0
2010-07-26 12:20:00,41.41,41.44,41.4,41.43,140800.0,28.764,28.7849,28.7571,28.7779,140800.0
2010-07-26 12:30:00,41.43,41.43,41.38,41.42,109100.0,28.7779,28.7779,28.7432,28.771,109100.0
2010-07-26 12:40:00,41.41,41.42,41.37,41.4,252000.0,28.764,28.771,28.7362,28.7571,252000.0
2010-07-26 12:50:00,41.4,41.43,41.36,41.42,159800.0,28.7571,28.7779,28.7293,28.771,159800.0
2010-07-26 13:00:00,41.43,41.44,41.37,41.37,144200.0,28.7779,28.7849,28.7362,28.7362,144200.0
2010-07-26 13:10:00,41.38,41.42,41.37,41.41,129300.0,28.7432,28.771,28.7362,28.764,129300.0
2010-07-26 13:20:00,41.41,41.44,41.4,41.44,71100.0,28.764,28.7849,28.7571,28.7849,71100.0
2010-07-26 13:30:00,41.43,41.44,41.37,41.37,268300.0,28.7779,28.7849,28.7362,28.7362,268300.0
2010-07-26 13:40:00,41.38,41.4,41.36,41.38,383800.0,28.7432,28.7571,28.7293,28.7432,383800.0
2010-07-26 13:50:00,41.38,41.41,41.37,41.37,692200.0,28.7432,28.764,28.7362,28.7362,692200.0
2010-07-26 14:00:00,41.37,41.38,41.33,41.33,244500.0,28.7362,28.7432,28.7085,28.7085,244500.0
2010-07-26 14:10:00,41.33,41.35,41.33,41.35,100800.0,28.7085,28.7224,28.7085,28.7224,100800.0
2010-07-26 14:20:00,41.35,41.35,41.21,41.23,718100.0,28.7224,28.7224,28.6251,28.639,718100.0
2010-07-26 14:30:00,41.22,41.23,41.19,41.2,148200.0,28.6321,28.639,28.6112,28.6182,148200.0
2010-07-26 14:40:00,41.19,41.24,41.19,41.22,209800.0,28.6112,28.6459,28.6112,28.6321,209800.0
2010-07-26 14:50:00,41.21,41.24,41.17,41.24,341200.0,28.6251,28.6459,28.5973,28.6459,341200.0
2010-07-26 15:00:00,41.24,41.33,41.23,41.31,188600.0,28.6459,28.7085,28.639,28.6946,188600.0
2010-07-26 15:10:00,41.31,41.33,41.24,41.28,114800.0,28.6946,28.7085,28.6459,28.6737,114800.0
2010-07-26 15:20:00,41.28,41.37,41.26,41.33,147600.0,28.6737,28.7362,28.6598,28.7085,147600.0
2010-07-26 15:30:00,41.33,41.37,41.3,41.35,229300.0,28.7085,28.7362,28.6876,28.7224,229300.0
2010-07-26 15:40:00,41.35,41.42,41.34,41.41,369100.0,28.7224,28.771,28.7154,28.764,369100.0
2010-07-26 15:50:00,41.42,41.44,41.35,41.38,1735200.0,28.771,28.7849,28.7224,28.7432,1735200.0
2010-07-27 09:30:00,41.39,41.44,41.35,41.43,507000.0,28.7501,28.7849,28.7224,28.7779,507000.0
2010-07-27 09:40:00,41.43,41.43,41.19,41.19,550400.0,28.7779,28.7779,28.6112,28.6112,550400.0
2010-07-27 09:50:00,41.2,41.24,41.16,41.2,471600.0,28.6182,28.6459,28.5904,28.6182,471600.0
2010-07-27 10:00:00,41.2,41.39,41.1,41.1,667600.0,28.6182,28.7501,28.5487,28.5487,667600.0
2010-07-27 10:10:00,41.1,41.11,41.0,41.04,796800.0,28.5487,28.5556,28.4792,28.507,796800.0
2010-07-27 10:20:00,41.04,41.18,41.04,41.17,548500.0,28.507,28.6043,28.507,28.5973,548500.0
2010-07-27 10:30:00,41.17,41.21,41.15,41.16,210500.0,28.5973,28.6251,28.5834,28.5904,210500.0
2010-07-27 10:40:00,41.16,41.18,41.0,41.05,702800.0,28.5904,28.6043,28.4792,28.514,702800.0
2010-07-27 10:50:00,41.05,41.12,41.03,41.08,269400.0,28.514,28.5626,28.5001,28.5348,269400.0
2010-07-27 11:00:00,41.08,41.09,41.0,41.05,242600.0,28.5348,28.5418,28.4792,28.514,242600.0
2010-07-27 11:10:00,41.05,41.05,40.91,40.91,375800.0,28.514,28.514,28.4167,28.4167,375800.0
2010-07-27 11:20:00,40.91,40.97,40.89,40.93,483300.0,28.4167,28.4584,28.4028,28.4306,483300.0
2010-07-27 11:30:00,40.94,41.05,40.94,41.01,195200.0,28.4376,28.514,28.4376,28.4862,195200.0
2010-07-27 11:40:00,41.02,41.06,41.0,41.0,523800.0,28.4931,28.5209,28.4792,28.4792,523800.0
2010-07-27 11:50:00,41.0,41.08,40.99,41.08,226400.0,28.4792,28.5348,28.4723,28.5348,226400.0
2010-07-27 12:00:00,41.08,41.11,41.06,41.11,123900.0,28.5348,28.5556,28.5209,28.5556,123900.0
2010-07-27 12:10:00,41.11,41.2,41.11,41.18,137500.0,28.5556,28.6182,28.5556,28.6043,137500.0
2010-07-27 12:20:00,41.17,41.2,41.15,41.2,59500.0,28.5973,28.6182,28.5834,28.6182,59500.0
2010-07-27 12:30:00,41.2,41.2,41.16,41.19,178100.0,28.6182,28.6182,28.5904,28.6112,178100.0
2010-07-27 12:40:00,41.2,41.23,41.17,41.17,207100.0,28.6182,28.639,28.5973,28.5973,207100.0
2010-07-27 12:50:00,41.17,41.19,41.13,41.15,123400.0,28.5973,28.6112,28.5695,28.5834,123400.0
2010-07-27 13:00:00,41.15,41.19,41.13,41.17,91200.0,28.5834,28.6112,28.5695,28.5973,91200.0
2010-07-27 13:10:00,41.18,41.2,41.16,41.18,488100.0,28.6043,28.6182,28.5904,28.6043,488100.0
2010-07-27 13:20:00,41.19,41.2,41.13,41.14,88800.0,28.6112,28.6182,28.5695,28.5765,88800.0
2010-07-27 13:30:00,41.15,41.18,41.12,41.17,169100.0,28.5834,28.6043,28.5626,28.5973,169100.0
2010-07-27 13:40:00,41.17,41.24,41.11,41.23,272100.0,28.5973,28.6459,28.5556,28.639,272100.0
2010-07-27 13:50:00,41.22,41.23,41.15,41.18,305400.0,28.6321,28.639,28.5834,28.6043,305400.0
2010-07-27 14:00:00,41.18,41.22,41.16,41.21,95800.0,28.6043,28.6321,28.5904,28.6251,95800.0
2010-07-27 14:10:00,41.21,41.27,41.16,41.27,156800.0,28.6251,28.6668,28.5904,28.6668,156800.0
2010-07-27 14:20:00,41.27,41.27,41.21,41.23,69100.0,28.6668,28.6668,28.6251,28.639,69100.0
2010-07-27 14:30:00,41.23,41.26,41.22,41.23,138500.0,28.639,28.6598,28.6321,28.639,138500.0
2010-07-27 14:40:00,41.23,41.24,41.2,41.24,89700.0,28.639,28.6459,28.6182,28.6459,89700.0
2010-07-27 14:50:00,41.24,41.24,41.14,41.17,214500.0,28.6459,28.6459,28.5765,28.5973,214500.0
2010-07-27 15:00:00,41.17,41.23,41.17,41.21,156200.0,28.5973,28.639,28.5973,28.6251,156200.0
2010-07-27 15:10:00,41.22,41.23,41.16,41.22,150800.0,28.6321,28.639,28.5904,28.6321,150800.0
2010-07-27 15:20:00,41.21,41.28,41.2,41.27,341600.0,28.6251,28.6737,28.6182,28.6668,341600.0
2010-07-27 15:30:00,41.26,41.27,41.19,41.19,320200.0,28.6598,28.6668,28.6112,28.6112,320200.0
2010-07-27 15:40:00,41.2,41.23,41.14,41.18,593000.0,28.6182,28.639,28.5765,28.6043,593000.0
2010-07-27 15:50:00,41.17,41.26,41.16,41.18,2000700.0,28.5973,28.6598,28.5904,28.6043,2000700.0
2010-07-28 09:30:00,41.13,41.37,41.13,41.34,1228300.0,28.5695,28.7362,28.5695,28.7154,1228300.0
2010-07-28 09:40:00,41.33,41.35,41.21,41.22,723400.0,28.7085,28.7224,28.6251,28.6321,723400.0
2010-07-28 09:50:00,41.21,41.26,41.16,41.26,380800.0,28.6251,28.6598,28.5904,28.6598,380800.0
2010-07-28 10:00:00,41.25,41.28,41.16,41.16,359600.0,28.6529,28.6737,28.5904,28.5904,359600.0
2010-07-28 10:10:00,41.15,41.16,41.1,41.14,461800.0,28.5834,28.5904,28.5487,28.5765,461800.0
2010-07-28 10:20:00,41.13,41.14,41.07,41.14,372200.0,28.5695,28.5765,28.5279,28.5765,372200.0
2010-07-28 10:30:00,41.14,41.15,41.06,41.13,440200.0,28.5765,28.5834,28.5209,28.5695,440200.0
2010-07-28 10:40:00,41.13,41.23,41.13,41.18,245400.0,28.5695,28.639,28.5695,28.6043,245400.0
2010-07-28 10:50:00,41.18,41.22,41.13,41.21,172300.0,28.6043,28.6321,28.5695,28.6251,172300.0
2010-07-28 11:00:00,41.21,41.21,41.09,41.09,249000.0,28.6251,28.6251,28.5418,28.5418,249000.0
2010-07-28 11:10:00,41.1,41.13,41.05,41.07,367600.0,28.5487,28.5695,28.514,28.5279,367600.0
2010-07-28 11:20:00,41.06,41.17,41.02,41.14,367700.0,28.5209,28.5973,28.4931,28.5765,367700.0
2010-07-28 11:30:00,41.14,41.19,41.11,41.19,95400.0,28.5765,28.6112,28.5556,28.6112,95400.0
2010-07-28 11:40:00,41.18,41.19,41.11,41.11,137100.0,28.6043,28.6112,28.5556,28.5556,137100.0
2010-07-28 11:50:00,41.11,41.17,41.1,41.15,98300.0,28.5556,28.5973,28.5487,28.5834,98300.0
2010-07-28 12:00:00,41.15,41.16,41.11,41.13,50100.0,28.5834,28.5904,28.5556,28.5695,50100.0
2010-07-28 12:10:00,41.13,41.19,41.12,41.19,91200.0,28.5695,28.6112,28.5626,28.6112,91200.0
2010-07-28 12:20:00,41.19,41.19,41.17,41.17,51500.0,28.6112,28.6112,28.5973,28.5973,51500.0
2010-07-28 12:30:00,41.17,41.19,41.15,41.18,46300.0,28.5973,28.6112,28.5834,28.6043,46300.0
2010-07-28 12:40:00,41.18,41.22,41.17,41.21,214800.0,28.6043,28.6321,28.5973,28.6251,214800.0
2010-07-28 12:50:00,41.22,41.31,41.2,41.3,733800.0,28.6321,28.6946,28.6182,28.6876,733800.0
2010-07-28 13:00:00,41.31,41.32,41.23,41.32,665100.0,28.6946,28.7015,28.639,28.7015,665100.0
2010-07-28 13:10:00,41.31,41.35,41.25,41.25,338900.0,28.6946,28.7224,28.6529,28.6529,338900.0
2010-07-28 13:20:00,41.26,41.26,41.2,41.21,150000.0,28.6598,28.6598,28.6182,28.6251,150000.0
2010-07-28 13:30:00,41.21,41.22,41.17,41.18,119700.0,28.6251,28.6321,28.5973,28.6043,119700.0
2010-07-28 13:40:00,41.18,41.2,41.15,41.2,85200.0,28.6043,28.6182,28.5834,28.6182,85200.0
2010-07-28 13:50:00,41.2,41.23,41.19,41.22,24000.0,28.6182,28.639,28.6112,28.6321,24000.0
2010-07-28 14:00:00,41.21,41.26,41.19,41.25,224700.0,28.6251,28.6598,28.6112,28.6529,224700.0
2010-07-28 14:10:00,41.25,41.25,41.12,41.14,312000.0,28.6529,28.6529,28.5626,28.5765,312000.0
2010-07-28 14:20:00,41.13,41.15,41.1,41.14,194000.0,28.5695,28.5834,28.5487,28.5765,194000.0
2010-07-28 14:30:00,41.13,41.18,41.13,41.14,121700.0,28.5695,28.6043,28.5695,28.5765,121700.0
2010-07-28 14:40:00,41.14,41.15,41.07,41.08,119100.0,28.5765,28.5834,28.5279,28.5348,119100.0
2010-07-28 14:50:00,41.09,41.13,41.08,41.09,757800.0,28.5418,28.5695,28.5348,28.5418,757800.0
2010-07-28 15:00:00,41.09,41.12,41.02,41.03,125000.0,28.5418,28.5626,28.4931,28.5001,125000.0
2010-07-28 15:10:00,41.02,41.03,40.97,41.0,227800.0,28.4931,28.5001,28.4584,28.4792,227800.0
2010-07-28 15:20:00,40.99,41.09,40.98,41.08,197400.0,28.4723,28.5418,28.4653,28.5348,197400.0
2010-07-28 15:30:00,41.08,41.15,41.08,41.11,221900.0,28.5348,28.5834,28.5348,28.5556,221900.0
2010-07-28 15:40:00,41.11,41.17,41.08,41.16,387000.0,28.5556,28.5973,28.5348,28.5904,387000.0
2010-07-28 15:50:00,41.16,41.18,41.08,41.16,1067900.0,28.5904,28.6043,28.5348,28.5904,1067900.0
2010-07-29 09:30:00,41.25,41.43,41.23,41.38,617400.0,28.6529,28.7779,28.639,28.7432,617400.0
2010-07-29 09:40:00,41.39,41.39,41.27,41.29,326100.0,28.7501,28.7501,28.6668,28.6807,326100.0
2010-07-29 09:50:00,41.28,41.3,41.18,41.21,282500.0,28.6737,28.6876,28.6043,28.6251,282500.0
2010-07-29 10:00:00,41.22,41.23,41.15,41.2,614300.0,28.6321,28.639,28.5834,28.6182,614300.0
2010-07-29 10:10:00,41.2,41.2,41.13,41.19,305200.0,28.6182,28.6182,28.5695,28.6112,305200.0
2010-07-29 10:20:00,41.18,41.18,41.09,41.11,467100.0,28.6043,28.6043,28.5418,28.5556,467100.0
2010-07-29 10:30:00,41.11,41.14,41.08,41.11,815200.0,28.5556,28.5765,28.5348,28.5556,815200.0
2010-07-29 10:40:00,41.12,41.12,41.05,41.09,447200.0,28.5626,28.5626,28.514,28.5418,447200.0
2010-07-29 10:50:00,41.09,41.16,41.09,41.1,310800.0,28.5418,28.5904,28.5418,28.5487,310800.0
2010-07-29 11:00:00,41.1,41.1,41.0,41.03,267900.0,28.5487,28.5487,28.4792,28.5001,267900.0
2010-07-29 11:10:00,41.02,41.04,40.93,40.94,310700.0,28.4931,28.507,28.4306,28.4376,310700.0
2010-07-29 11:20:00,40.94,40.95,40.85,40.87,414200.0,28.4376,28.4445,28.375,28.3889,414200.0
2010-07-29 11:30:00,40.86,40.86,40.77,40.85,575400.0,28.382,28.382,28.3195,28.375,575400.0
2010-07-29 11:40:00,40.86,40.88,40.82,40.84,241000.0,28.382,28.3959,28.3542,28.3681,241000.0
2010-07-29 11:50:00,40.84,40.87,40.74,40.78,397100.0,28.3681,28.3889,28.2986,28.3264,397100.0
2010-07-29 12:00:00,40.79,40.79,40.64,40.72,531900.0,28.3334,28.3334,28.2292,28.2847,531900.0
2010-07-29 12:10:00,40.72,40.77,40.71,40.77,320400.0,28.2847,28.3195,28.2778,28.3195,320400.0
2010-07-29 12:20:00,40.77,40.81,40.75,40.8,142300.0,28.3195,28.3473,28.3056,28.3403,142300.0
2010-07-29 12:30:00,40.8,40.81,40.74,40.76,192300.0,28.3403,28.3473,28.2986,28.3125,192300.0
2010-07-29 12:40:00,40.75,40.79,40.72,40.74,226500.0,28.3056,28.3334,28.2847,28.2986,226500.0
2010-07-29 12:50:00,40.74,40.95,40.71,40.94,805800.0,28.2986,28.4445,28.2778,28.4376,805800.0
2010-07-29 13:00:00,40.94,40.96,40.92,40.93,271800.0,28.4376,28.4515,28.4237,28.4306,271800.0
2010-07-29 13:10:00,40.93,41.02,40.92,40.99,397400.0,28.4306,28.4931,28.4237,28.4723,397400.0
2010-07-29 13:20:00,40.99,41.03,40.96,41.03,96500.0,28.4723,28.5001,28.4515,28.5001,96500.0
2010-07-29 13:30:00,41.03,41.06,40.98,41.03,234500.0,28.5001,28.5209,28.4653,28.5001,234500.0
2010-07-29 13:40:00,41.03,41.06,41.01,41.02,107400.0,28.5001,28.5209,28.4862,28.4931,107400.0
2010-07-29 13:50:00,41.02,41.04,40.96,40.99,271600.0,28.4931,28.507,28.4515,28.4723,271600.0
2010-07-29 14:00:00,40.98,41.0,40.93,40.94,226600.0,28.4653,28.4792,28.4306,28.4376,226600.0
2010-07-29 14:10:00,40.93,41.0,40.92,41.0,74100.0,28.4306,28.4792,28.4237,28.4792,74100.0
2010-07-29 14:20:00,41.01,41.1,41.01,41.08,228700.0,28.4862,28.5487,28.4862,28.5348,228700.0
2010-07-29 14:30:00,41.09,41.15,41.03,41.13,327500.0,28.5418,28.5834,28.5001,28.5695,327500.0
2010-07-29 14:40:00,41.13,41.18,41.09,41.18,469300.0,28.5695,28.6043,28.5418,28.6043,469300.0
2010-07-29 14:50:00,41.18,41.2,41.07,41.1,306900.0,28.6043,28.6182,28.5279,28.5487,306900.0
2010-07-29 15:00:00,41.1,41.13,41.06,41.11,174100.0,28.5487,28.5695,28.5209,28.5556,174100.0
2010-07-29 15:10:00,41.11,41.22,41.1,41.19,223700.0,28.5556,28.6321,28.5487,28.6112,223700.0
2010-07-29 15:20:00,41.19,41.22,41.14,41.16,299600.0,28.6112,28.6321,28.5765,28.5904,299600.0
2010-07-29 15:30:00,41.16,41.17,41.07,41.13,272000.0,28.5904,28.5973,28.5279,28.5695,272000.0
2010-07-29 15:40:00,41.12,41.13,41.01,41.06,545100.0,28.5626,28.5695,28.4862,28.5209,545100.0
2010-07-29 15:50:00,41.05,41.15,41.04,41.11,1466900.0,28.514,28.5834,28.507,28.5556,1466900.0
2010-07-30 09:30:00,40.7,40.78,40.64,40.64,900500.0,28.2709,28.3264,28.2292,28.2292,900500.0
2010-07-30 09:40:00,40.65,40.77,40.56,40.72,1432900.0,28.2361,28.3195,28.1736,28.2847,1432900.0
2010-07-30 09:50:00,40.71,40.85,40.68,40.82,524000.0,28.2778,28.375,28.257,28.3542,524000.0
2010-07-30 10:00:00,40.82,41.03,40.81,41.0,664600.0,28.3542,28.5001,28.3473,28.4792,664600.0
2010-07-30 10:10:00,41.0,41.02,40.93,40.96,415100.0,28.4792,28.4931,28.4306,28.4515,415100.0
2010-07-30 10:20:00,40.96,41.03,40.95,41.02,274400.0,28.4515,28.5001,28.4445,28.4931,274400.0
2010-07-30 10:30:00,41.02,41.15,41.01,41.14,927000.0,28.4931,28.5834,28.4862,28.5765,927000.0
2010-07-30 10:40:00,41.15,41.3,41.14,41.28,566200.0,28.5834,28.6876,28.5765,28.6737,566200.0
2010-07-30 10:50:00,41.28,41.3,41.19,41.22,599100.0,28.6737,28.6876,28.6112,28.6321,599100.0
2010-07-30 11:00:00,41.21,41.24,41.19,41.23,171100.0,28.6251,28.6459,28.6112,28.639,171100.0
2010-07-30 11:10:00,41.23,41.23,41.17,41.18,143700.0,28.639,28.639,28.5973,28.6043,143700.0
2010-07-30 11:20:00,41.18,41.18,41.12,41.16,361300.0,28.6043,28.6043,28.5626,28.5904,361300.0
2010-07-30 11:30:00,41.16,41.22,41.13,41.16,331500.0,28.5904,28.6321,28.5695,28.5904,331500.0
2010-07-30 11:40:00,41.17,41.2,41.11,41.13,213600.0,28.5973,28.6182,28.5556,28.5695,213600.0
2010-07-30 11:50:00,41.15,41.2,41.15,41.19,72900.0,28.5834,28.6182,28.5834,28.6112,72900.0
2010-07-30 12:00:00,41.2,41.22,41.18,41.2,205600.0,28.6182,28.6321,28.6043,28.6182,205600.0
2010-07-30 12:10:00,41.2,41.2,41.13,41.19,100800.0,28.6182,28.6182,28.5695,28.6112,100800.0
2010-07-30 12:20:00,41.18,41.22,41.17,41.2,43600.0,28.6043,28.6321,28.5973,28.6182,43600.0
2010-07-30 12:30:00,41.2,41.21,41.15,41.17,98700.0,28.6182,28.6251,28.5834,28.5973,98700.0
2010-07-30 12:40:00,41.18,41.21,41.18,41.18,86300.0,28.6043,28.6251,28.6043,28.6043,86300.0
2010-07-30 12:50:00,41.17,41.19,41.15,41.17,75700.0,28.5973,28.6112,28.5834,28.5973,75700.0
2010-07-30 13:00:00,41.17,41.25,41.17,41.25,257600.0,28.5973,28.6529,28.5973,28.6529,257600.0
2010-07-30 13:10:00,41.24,41.24,41.15,41.17,287000.0,28.6459,28.6459,28.5834,28.5973,287000.0
2010-07-30 13:20:00,41.17,41.18,41.14,41.14,198300.0,28.5973,28.6043,28.5765,28.5765,198300.0
2010-07-30 13:30:00,41.14,41.15,41.11,41.13,119400.0,28.5765,28.5834,28.5556,28.5695,119400.0
2010-07-30 13:40:00,41.12,41.17,41.12,41.15,128400.0,28.5626,28.5973,28.5626,28.5834,128400.0
2010-07-30 13:50:00,41.15,41.17,41.05,41.07,262500.0,28.5834,28.5973,28.514,28.5279,262500.0
2010-07-30 14:00:00,41.06,41.12,41.05,41.1,194400.0,28.5209,28.5626,28.514,28.5487,194400.0
2010-07-30 14:10:00,41.1,41.22,41.1,41.2,221200.0,28.5487,28.6321,28.5487,28.6182,221200.0
2010-07-30 14:20:00,41.2,41.23,41.16,41.21,234100.0,28.6182,28.639,28.5904,28.6251,234100.0
2010-07-30 14:30:00,41.22,41.24,41.18,41.18,213500.0,28.6321,28.6459,28.6043,28.6043,213500.0
2010-07-30 14:40:00,41.19,41.27,41.18,41.23,281200.0,28.6112,28.6668,28.6043,28.639,281200.0
2010-07-30 14:50:00,41.24,41.29,41.2,41.23,368300.0,28.6459,28.6807,28.6182,28.639,368300.0
2010-07-30 15:00:00,41.23,41.25,41.18,41.25,306600.0,28.639,28.6529,28.6043,28.6529,306600.0
2010-07-30 15:10:00,41.25,41.35,41.25,41.31,442500.0,28.6529,28.7224,28.6529,28.6946,442500.0
2010-07-30 15:20:00,41.32,41.43,41.31,41.36,694000.0,28.7015,28.7779,28.6946,28.7293,694000.0
2010-07-30 15:30:00,41.36,41.39,41.28,41.3,439800.0,28.7293,28.7501,28.6737,28.6876,439800.0
2010-07-30 15:40:00,41.3,41.39,41.28,41.34,1125800.0,28.6876,28.7501,28.6737,28.7154,1125800.0
2010-07-30 15:50:00,41.34,41.38,41.24,41.25,3553400.0,28.7154,28.7432,28.6459,28.6529,3553400.0
2010-08-02 09:30:00,42.03,42.23,42.01,42.09,1245900.0,29.1947,29.3336,29.1808,29.2364,1245900.0
2010-08-02 09:40:00,42.08,42.09,42.0,42.04,832400.0,29.2294,29.2364,29.1739,29.2016,832400.0
2010-08-02 09:50:00,42.04,42.11,42.0,42.09,792500.0,29.2016,29.2503,29.1739,29.2364,792500.0
2010-08-02 10:00:00,42.09,42.31,42.09,42.28,1523300.0,29.2364,29.3892,29.2364,29.3683,1523300.0
2010-08-02 10:10:00,42.28,42.45,42.26,42.42,1490000.0,29.3683,29.4864,29.3545,29.4656,1490000.0
2010-08-02 10:20:00,42.43,42.47,42.39,42.41,774500.0,29.4725,29.5003,29.4448,29.4586,774500.0
2010-08-02 10:30:00,42.42,42.53,42.39,42.45,920800.0,29.4656,29.542,29.4448,29.4864,920800.0
2010-08-02 10:40:00,42.45,42.47,42.4,42.42,355800.0,29.4864,29.5003,29.4517,29.4656,355800.0
2010-08-02 10:50:00,42.42,42.45,42.41,42.43,265400.0,29.4656,29.4864,29.4586,29.4725,265400.0
2010-08-02 11:00:00,42.43,42.47,42.41,42.47,188900.0,29.4725,29.5003,29.4586,29.5003,188900.0
2010-08-02 11:10:00,42.47,42.47,42.38,42.41,676300.0,29.5003,29.5003,29.4378,29.4586,676300.0
2010-08-02 11:20:00,42.41,42.45,42.41,42.45,214700.0,29.4586,29.4864,29.4586,29.4864,214700.0
2010-08-02 11:30:00,42.45,42.52,42.44,42.49,315700.0,29.4864,29.5351,29.4795,29.5142,315700.0
2010-08-02 11:40:00,42.49,42.5,42.47,42.49,233200.0,29.5142,29.5212,29.5003,29.5142,233200.0
2010-08-02 11:50:00,42.49,42.5,42.46,42.48,472700.0,29.5142,29.5212,29.4934,29.5073,472700.0
2010-08-02 12:00:00,42.48,42.49,42.46,42.46,306300.0,29.5073,29.5142,29.4934,29.4934,306300.0
2010-08-02 12:10:00,42.47,42.47,42.43,42.43,151800.0,29.5003,29.5003,29.4725,29.4725,151800.0
2010-08-02 12:20:00,42.43,42.44,42.4,42.41,281300.0,29.4725,29.4795,29.4517,29.4586,281300.0
2010-08-02 12:30:00,42.4,42.4,42.37,42.38,367200.0,29.4517,29.4517,29.4309,29.4378,367200.0
2010-08-02 12:40:00,42.37,42.39,42.32,42.32,326800.0,29.4309,29.4448,29.3961,29.3961,326800.0
2010-08-02 12:50:00,42.33,42.38,42.31,42.35,385500.0,29.4031,29.4378,29.3892,29.417,385500.0
2010-08-02 13:00:00,42.36,42.39,42.35,42.35,207300.0,29.4239,29.4448,29.417,29.417,207300.0
2010-08-02 13:10:00,42.35,42.38,42.35,42.35,286500.0,29.417,29.4378,29.417,29.417,286500.0
2010-08-02 13:20:00,42.35,42.37,42.3,42.31,498100.0,29.417,29.4309,29.3822,29.3892,498100.0
2010-08-02 13:30:00,42.3,42.31,42.24,42.28,632300.0,29.3822,29.3892,29.3406,29.3683,632300.0
2010-08-02 13:40:00,42.28,42.32,42.27,42.29,348500.0,29.3683,29.3961,29.3614,29.3753,348500.0
2010-08-02 13:50:00,42.29,42.33,42.27,42.32,269100.0,29.3753,29.4031,29.3614,29.3961,269100.0
2010-08-02 14:00:00,42.31,42.32,42.29,42.31,147200.0,29.3892,29.3961,29.3753,29.3892,147200.0
2010-08-02 14:10:00,42.31,42.35,42.3,42.35,242400.0,29.3892,29.417,29.3822,29.417,242400.0
2010-08-02 14:20:00,42.34,42.35,42.3,42.32,184700.0,29.41,29.417,29.3822,29.3961,184700.0
2010-08-02 14:30:00,42.32,42.38,42.31,42.37,727200.0,29.3961,29.4378,29.3892,29.4309,727200.0
2010-08-02 14:40:00,42.37,42.4,42.35,42.38,500700.0,29.4309,29.4517,29.417,29.4378,500700.0
2010-08-02 14:50:00,42.37,42.41,42.36,42.37,298800.0,29.4309,29.4586,29.4239,29.4309,298800.0
2010-08-02 15:00:00,42.37,42.4,42.35,42.39,424900.0,29.4309,29.4517,29.417,29.4448,424900.0
2010-08-02 15:10:00,42.38,42.39,42.36,42.38,241900.0,29.4378,29.4448,29.4239,29.4378,241900.0
2010-08-02 15:20:00,42.38,42.4,42.36,42.38,443700.0,29.4378,29.4517,29.4239,29.4378,443700.0
2010-08-02 15:30:00,42.38,42.41,42.34,42.35,1625900.0,29.4378,29.4586,29.41,29.417,1625900.0
2010-08-02 15:40:00,42.35,42.38,42.32,42.32,975200.0,29.417,29.4378,29.3961,29.3961,975200.0
2010-08-02 15:50:00,42.32,42.42,42.29,42.4,3349900.0,29.3961,29.4656,29.3753,29.4517,3349900.0
2010-08-03 09:30:00,41.94,41.98,41.85,41.95,872000.0,29.1322,29.16,29.0697,29.1391,872000.0
2010-08-03 09:40:00,41.96,42.0,41.86,41.87,587700.0,29.1461,29.1739,29.0766,29.0836,587700.0
2010-08-03 09:50:00,41.87,41.87,41.77,41.78,928100.0,29.0836,29.0836,29.0141,29.021,928100.0
2010-08-03 10:00:00,41.78,41.8,41.66,41.71,1332100.0,29.021,29.0349,28.9377,28.9724,1332100.0
2010-08-03 10:10:00,41.71,41.72,41.63,41.72,1080300.0,28.9724,28.9794,28.9168,28.9794,1080300.0
2010-08-03 10:20:00,41.72,41.72,41.68,41.69,743900.0,28.9794,28.9794,28.9516,28.9585,743900.0
2010-08-03 10:30:00,41.69,41.76,41.66,41.76,365000.0,28.9585,29.0071,28.9377,29.0071,365000.0
2010-08-03 10:40:00,41.75,41.9,41.75,41.89,683600.0,29.0002,29.1044,29.0002,29.0974,683600.0
2010-08-03 10:50:00,41.89,41.9,41.87,41.9,191100.0,29.0974,29.1044,29.0836,29.1044,191100.0
2010-08-03 11:00:00,41.9,41.91,41.86,41.87,358100.0,29.1044,29.1113,29.0766,29.0836,358100.0
2010-08-03 11:10:00,41.88,41.96,41.88,41.94,389800.0,29.0905,29.1461,29.0905,29.1322,389800.0
2010-08-03 11:20:00,41.94,41.98,41.91,41.92,115200.0,29.1322,29.16,29.1113,29.1183,115200.0
2010-08-03 11:30:00,41.92,42.02,41.92,42.01,314600.0,29.1183,29.1877,29.1183,29.1808,314600.0
2010-08-03 11:40:00,42.02,42.05,41.96,41.98,339000.0,29.1877,29.2086,29.1461,29.16,339000.0
2010-08-03 11:50:00,41.98,42.02,41.98,42.0,142700.0,29.16,29.1877,29.16,29.1739,142700.0
2010-08-03 12:00:00,41.99,41.99,41.96,41.96,199600.0,29.1669,29.1669,29.1461,29.1461,199600.0
2010-08-03 12:10:00,41.97,41.97,41.9,41.9,315500.0,29.153,29.153,29.1044,29.1044,315500.0
2010-08-03 12:20:00,41.9,41.91,41.84,41.85,243600.0,29.1044,29.1113,29.0627,29.0697,243600.0
2010-08-03 12:30:00,41.85,41.91,41.85,41.91,177300.0,29.0697,29.1113,29.0697,29.1113,177300.0
2010-08-03 12:40:00,41.91,41.92,41.89,41.9,91700.0,29.1113,29.1183,29.0974,29.1044,91700.0
2010-08-03 12:50:00,41.9,41.95,41.9,41.92,123900.0,29.1044,29.1391,29.1044,29.1183,123900.0
2010-08-03 13:00:00,41.93,41.94,41.86,41.88,221900.0,29.1252,29.1322,29.0766,29.0905,221900.0
2010-08-03 13:10:00,41.87,41.93,41.87,41.93,94900.0,29.0836,29.1252,29.0836,29.1252,94900.0
2010-08-03 13:20:00,41.93,41.97,41.92,41.94,102500.0,29.1252,29.153,29.1183,29.1322,102500.0
2010-08-03 13:30:00,41.93,41.97,41.93,41.96,86000.0,29.1252,29.153,29.1252,29.1461,86000.0
2010-08-03 13:40:00,41.96,41.98,41.95,41.95,144500.0,29.1461,29.16,29.1391,29.1391,144500.0
2010-08-03 13:50:00,41.95,41.99,41.93,41.97,80300.0,29.1391,29.1669,29.1252,29.153,80300.0
2010-08-03 14:00:00,41.97,41.99,41.95,41.99,77800.0,29.153,29.1669,29.1391,29.1669,77800.0
2010-08-03 14:10:00,41.98,42.02,41.98,42.02,93800.0,29.16,29.1877,29.16,29.1877,93800.0
2010-08-03 14:20:00,42.02,42.05,42.01,42.05,92500.0,29.1877,29.2086,29.1808,29.2086,92500.0
2010-08-03 14:30:00,42.05,42.06,42.02,42.04,217100.0,29.2086,29.2155,29.1877,29.2016,217100.0
2010-08-03 14:40:00,42.04,42.04,41.98,41.99,215500.0,29.2016,29.2016,29.16,29.1669,215500.0
2010-08-03 14:50:00,41.98,42.04,41.97,42.02,122100.0,29.16,29.2016,29.153,29.1877,122100.0
2010-08-03 15:00:00,42.02,42.03,41.98,42.01,90000.0,29.1877,29.1947,29.16,29.1808,90000.0
2010-08-03 15:10:00,42.0,42.05,42.0,42.02,135300.0,29.1739,29.2086,29.1739,29.1877,135300.0
2010-08-03 15:20:00,42.02,42.02,41.94,41.98,402900.0,29.1877,29.1877,29.1322,29.16,402900.0
2010-08-03 15:30:00,41.98,42.03,41.98,41.99,276800.0,29.16,29.1947,29.16,29.1669,276800.0
2010-08-03 15:40:00,41.99,42.03,41.93,41.98,698300.0,29.1669,29.1947,29.1252,29.16,698300.0
2010-08-03 15:50:00,41.98,42.01,41.92,42.0,2157200.0,29.16,29.1808,29.1183,29.1739,2157200.0
2010-08-04 09:30:00,42.05,42.15,42.02,42.12,421800.0,29.2086,29.278,29.1877,29.2572,421800.0
2010-08-04 09:40:00,42.12,42.15,42.05,42.14,594000.0,29.2572,29.278,29.2086,29.2711,594000.0
2010-08-04 09:50:00,42.14,42.14,42.08,42.13,311000.0,29.2711,29.2711,29.2294,29.2642,311000.0
2010-08-04 10:00:00,42.14,42.27,42.13,42.16,454800.0,29.2711,29.3614,29.2642,29.285,454800.0
2010-08-04 10:10:00,42.16,42.16,41.88,41.89,898400.0,29.285,29.285,29.0905,29.0974,898400.0
2010-08-04 10:20:00,41.89,41.93,41.77,41.92,3513300.0,29.0974,29.1252,29.0141,29.1183,3513300.0
2010-08-04 10:30:00,41.92,41.97,41.79,41.81,699600.0,29.1183,29.153,29.028,29.0419,699600.0
2010-08-04 10:40:00,41.82,41.93,41.81,41.9,448200.0,29.0488,29.1252,29.0419,29.1044,448200.0
2010-08-04 10:50:00,41.9,41.94,41.87,41.94,402800.0,29.1044,29.1322,29.0836,29.1322,402800.0
2010-08-04 11:00:00,41.94,42.01,41.92,41.99,572700.0,29.1322,29.1808,29.1183,29.1669,572700.0
2010-08-04 11:10:00,41.99,41.99,41.92,41.92,211300.0,29.1669,29.1669,29.1183,29.1183,211300.0
2010-08-04 11:20:00,41.92,41.98,41.92,41.97,208300.0,29.1183,29.16,29.1183,29.153,208300.0
2010-08-04 11:30:00,41.97,41.99,41.94,41.95,208900.0,29.153,29.1669,29.1322,29.1391,208900.0
2010-08-04 11:40:00,41.96,41.98,41.94,41.95,594300.0,29.1461,29.16,29.1322,29.1391,594300.0
2010-08-04 11:50:00,41.95,41.97,41.91,41.93,625300.0,29.1391,29.153,29.1113,29.1252,625300.0
2010-08-04 12:00:00,41.93,41.97,41.89,41.94,343300.0,29.1252,29.153,29.0974,29.1322,343300.0
2010-08-04 12:10:00,41.94,41.98,41.94,41.98,144600.0,29.1322,29.16,29.1322,29.16,144600.0
2010-08-04 12:20:00,41.99,42.04,41.99,42.02,146800.0,29.1669,29.2016,29.1669,29.1877,146800.0
2010-08-04 12:30:00,42.02,42.05,42.0,42.02,142000.0,29.1877,29.2086,29.1739,29.1877,142000.0
2010-08-04 12:40:00,42.03,42.03,41.98,41.98,178600.0,29.1947,29.1947,29.16,29.16,178600.0
2010-08-04 12:50:00,41.97,41.98,41.94,41.95,411600.0,29.153,29.16,29.1322,29.1391,411600.0
2010-08-04 13:00:00,41.95,41.96,41.89,41.89,633100.0,29.1391,29.1461,29.0974,29.0974,633100.0
2010-08-04 13:10:00,41.89,41.9,41.86,41.89,188800.0,29.0974,29.1044,29.0766,29.0974,188800.0
2010-08-04 13:20:00,41.9,41.93,41.88,41.9,85300.0,29.1044,29.1252,29.0905,29.1044,85300.0
2010-08-04 13:30:00,41.91,41.97,41.9,41.97,88400.0,29.1113,29.153,29.1044,29.153,88400.0
2010-08-04 13:40:00,41.96,41.97,41.94,41.97,116000.0,29.1461,29.153,29.1322,29.153,116000.0
2010-08-04 13:50:00,41.96,41.97,41.91,41.94,62700.0,29.1461,29.153,29.1113,29.1322,62700.0
2010-08-04 14:00:00,41.94,42.02,41.93,41.99,254700.0,29.1322,29.1877,29.1252,29.1669,254700.0
2010-08-04 14:10:00,42.0,42.05,42.0,42.02,245600.0,29.1739,29.2086,29.1739,29.1877,245600.0
2010-08-04 14:20:00,42.01,42.02,41.98,42.02,101000.0,29.1808,29.1877,29.16,29.1877,101000.0
2010-08-04 14:30:00,42.02,42.05,42.02,42.03,126700.0,29.1877,29.2086,29.1877,29.1947,126700.0
2010-08-04 14:40:00,42.03,42.06,42.02,42.06,133600.0,29.1947,29.2155,29.1877,29.2155,133600.0
2010-08-04 14:50:00,42.06,42.09,42.04,42.06,230300.0,29.2155,29.2364,29.2016,29.2155,230300.0
2010-08-04 15:00:00,42.06,42.08,42.04,42.07,159900.0,29.2155,29.2294,29.2016,29.2225,159900.0
2010-08-04 15:10:00,42.07,42.19,42.07,42.16,672400.0,29.2225,29.3058,29.2225,29.285,672400.0
2010-08-04 15:20:00,42.17,42.22,42.15,42.2,278100.0,29.2919,29.3267,29.278,29.3128,278100.0
2010-08-04 15:30:00,42.21,42.23,42.2,42.2,227600.0,29.3197,29.3336,29.3128,29.3128,227600.0
2010-08-04 15:40:00,42.21,42.24,42.18,42.21,531100.0,29.3197,29.3406,29.2989,29.3197,531100.0
2010-08-04 15:50:00,42.21,42.21,42.06,42.12,2535800.0,29.3197,29.3197,29.2155,29.2572,2535800.0
2010-08-05 09:30:00,41.75,41.77,41.63,41.72,1701300.0,29.0002,29.0141,28.9168,28.9794,1701300.0
2010-08-05 09:40:00,41.73,41.85,41.7,41.84,526400.0,28.9863,29.0697,28.9655,29.0627,526400.0
2010-08-05 09:50:00,41.84,41.93,41.84,41.9,902100.0,29.0627,29.1252,29.0627,29.1044,902100.0
2010-08-05 10:00:00,41.89,41.9,41.82,41.87,294600.0,29.0974,29.1044,29.0488,29.0836,294600.0
2010-08-05 10:10:00,41.87,41.93,41.85,41.86,210600.0,29.0836,29.1252,29.0697,29.0766,210600.0
2010-08-05 10:20:00,41.86,41.97,41.85,41.95,440900.0,29.0766,29.153,29.0697,29.1391,440900.0
2010-08-05 10:30:00,41.95,41.98,41.91,41.94,342000.0,29.1391,29.16,29.1113,29.1322,342000.0
2010-08-05 10:40:00,41.94,41.95,41.86,41.91,111700.0,29.1322,29.1391,29.0766,29.1113,111700.0
2010-08-05 10:50:00,41.91,41.91,41.79,41.8,159300.0,29.1113,29.1113,29.028,29.0349,159300.0
2010-08-05 11:00:00,41.8,41.85,41.78,41.84,370800.0,29.0349,29.0697,29.021,29.0627,370800.0
2010-08-05 11:10:00,41.84,41.9,41.82,41.9,140800.0,29.0627,29.1044,29.0488,29.1044,140800.0
2010-08-05 11:20:00,41.9,41.93,41.89,41.93,192800.0,29.1044,29.1252,29.0974,29.1252,192800.0
2010-08-05 11:30:00,41.92,41.93,41.88,41.91,171100.0,29.1183,29.1252,29.0905,29.1113,171100.0
2010-08-05 11:40:00,41.92,41.96,41.91,41.91,236100.0,29.1183,29.1461,29.1113,29.1113,236100.0
2010-08-05 11:50:00,41.91,41.95,41.89,41.9,132700.0,29.1113,29.1391,29.0974,29.1044,132700.0
2010-08-05 12:00:00,41.9,41.94,41.88,41.9,85600.0,29.1044,29.1322,29.0905,29.1044,85600.0
2010-08-05 12:10:00,41.9,41.95,41.9,41.92,69500.0,29.1044,29.1391,29.1044,29.1183,69500.0
2010-08-05 12:20:00,41.93,41.94,41.91,41.93,110500.0,29.1252,29.1322,29.1113,29.1252,110500.0
2010-08-05 12:30:00,41.93,41.94,41.91,41.91,145600.0,29.1252,29.1322,29.1113,29.1113,145600.0
2010-08-05 12:40:00,41.91,41.94,41.89,41.94,176900.0,29.1113,29.1322,29.0974,29.1322,176900.0
2010-08-05 12:50:00,41.94,41.95,41.92,41.92,459600.0,29.1322,29.1391,29.1183,29.1183,459600.0
2010-08-05 13:00:00,41.92,41.94,41.88,41.9,223600.0,29.1183,29.1322,29.0905,29.1044,223600.0
2010-08-05 13:10:00,41.9,41.9,41.85,41.85,261400.0,29.1044,29.1044,29.0697,29.0697,261400.0
2010-08-05 13:20:00,41.85,41.91,41.81,41.91,227500.0,29.0697,29.1113,29.0419,29.1113,227500.0
2010-08-05 13:30:00,41.91,41.96,41.9,41.92,130800.0,29.1113,29.1461,29.1044,29.1183,130800.0
2010-08-05 13:40:00,41.93,41.95,41.92,41.95,42900.0,29.1252,29.1391,29.1183,29.1391,42900.0
2010-08-05 13:50:00,41.95,41.98,41.93,41.98,115900.0,29.1391,29.16,29.1252,29.16,115900.0
2010-08-05 14:00:00,41.98,41.99,41.96,41.99,166900.0,29.16,29.1669,29.1461,29.1669,166900.0
2010-08-05 14:10:00,41.99,42.02,41.96,41.96,224000.0,29.1669,29.1877,29.1461,29.1461,224000.0
2010-08-05 14:20:00,41.96,41.97,41.92,41.93,356700.0,29.1461,29.153,29.1183,29.1252,356700.0
2010-08-05 14:30:00,41.93,41.93,41.9,41.91,233500.0,29.1252,29.1252,29.1044,29.1113,233500.0
2010-08-05 14:40:00,41.91,41.95,41.91,41.94,86100.0,29.1113,29.1391,29.1113,29.1322,86100.0
2010-08-05 14:50:00,41.94,41.96,41.91,41.95,429600.0,29.1322,29.1461,29.1113,29.1391,429600.0
2010-08-05 15:00:00,41.94,42.02,41.94,42.01,216500.0,29.1322,29.1877,29.1322,29.1808,216500.0
2010-08-05 15:10:00,42.02,42.03,42.01,42.03,166900.0,29.1877,29.1947,29.1808,29.1947,166900.0
2010-08-05 15:20:00,42.02,42.04,42.01,42.01,326700.0,29.1877,29.2016,29.1808,29.1808,326700.0
2010-08-05 15:30:00,42.01,42.03,41.97,41.98,338600.0,29.1808,29.1947,29.153,29.16,338600.0
2010-08-05 15:40:00,41.97,42.01,41.94,41.99,632000.0,29.153,29.1808,29.1322,29.1669,632000.0
2010-08-05 15:50:00,41.99,42.05,41.92,42.05,1259100.0,29.1669,29.2086,29.1183,29.2086,1259100.0
2010-08-06 09:30:00,41.64,41.86,41.59,41.82,804400.0,28.9238,29.0766,28.8891,29.0488,804400.0
2010-08-06 09:40:00,41.81,41.94,41.81,41.9,379100.0,29.0419,29.1322,29.0419,29.1044,379100.0
2010-08-06 09:50:00,41.89,41.96,41.83,41.95,433900.0,29.0974,29.1461,29.0558,29.1391,433900.0
2010-08-06 10:00:00,41.95,41.97,41.87,41.88,324600.0,29.1391,29.153,29.0836,29.0905,324600.0
2010-08-06 10:10:00,41.88,41.95,41.85,41.91,233500.0,29.0905,29.1391,29.0697,29.1113,233500.0
2010-08-06 10:20:00,41.91,41.91,41.83,41.85,220900.0,29.1113,29.1113,29.0558,29.0697,220900.0
2010-08-06 10:30:00,41.85,41.89,41.81,41.82,659800.0,29.0697,29.0974,29.0419,29.0488,659800.0
2010-08-06 10:40:00,41.82,41.82,41.62,41.64,729800.0,29.0488,29.0488,28.9099,28.9238,729800.0
2010-08-06 10:50:00,41.64,41.66,41.48,41.56,704500.0,28.9238,28.9377,28.8127,28.8682,704500.0
2010-08-06 11:00:00,41.55,41.57,41.46,41.49,627300.0,28.8613,28.8752,28.7988,28.8196,627300.0
2010-08-06 11:10:00,41.49,41.56,41.49,41.53,374700.0,28.8196,28.8682,28.8196,28.8474,374700.0
2010-08-06 11:20:00,41.52,41.61,41.51,41.6,189700.0,28.8404,28.903,28.8335,28.896,189700.0
2010-08-06 11:30:00,41.59,41.64,41.55,41.63,242900.0,28.8891,28.9238,28.8613,28.9168,242900.0
2010-08-06 11:40:00,41.63,41.66,41.6,41.63,1090700.0,28.9168,28.9377,28.896,28.9168,1090700.0
2010-08-06 11:50:00,41.63,41.7,41.62,41.64,718700.0,28.9168,28.9655,28.9099,28.9238,718700.0
2010-08-06 12:00:00,41.64,41.67,41.62,41.67,1121100.0,28.9238,28.9446,28.9099,28.9446,1121100.0
2010-08-06 12:10:00,41.66,41.67,41.62,41.64,78000.0,28.9377,28.9446,28.9099,28.9238,78000.0
2010-08-06 12:20:00,41.63,41.65,41.58,41.59,160500.0,28.9168,28.9307,28.8821,28.8891,160500.0
2010-08-06 12:30:00,41.59,41.65,41.59,41.65,75500.0,28.8891,28.9307,28.8891,28.9307,75500.0
2010-08-06 12:40:00,41.65,41.7,41.65,41.68,286400.0,28.9307,28.9655,28.9307,28.9516,286400.0
2010-08-06 12:50:00,41.68,41.7,41.61,41.62,198900.0,28.9516,28.9655,28.903,28.9099,198900.0
2010-08-06 13:00:00,41.61,41.66,41.6,41.6,107200.0,28.903,28.9377,28.896,28.896,107200.0
2010-08-06 13:10:00,41.61,41.63,41.6,41.61,112700.0,28.903,28.9168,28.896,28.903,112700.0
2010-08-06 13:20:00,41.61,41.65,41.6,41.64,148000.0,28.903,28.9307,28.896,28.9238,148000.0
2010-08-06 13:30:00,41.65,41.67,41.6,41.6,139900.0,28.9307,28.9446,28.896,28.896,139900.0
2010-08-06 13:40:00,41.6,41.68,41.6,41.65,181600.0,28.896,28.9516,28.896,28.9307,181600.0
2010-08-06 13:50:00,41.66,41.66,41.61,41.62,101500.0,28.9377,28.9377,28.903,28.9099,101500.0
2010-08-06 14:00:00,41.61,41.64,41.57,41.63,197600.0,28.903,28.9238,28.8752,28.9168,197600.0
2010-08-06 14:10:00,41.63,41.65,41.58,41.63,175200.0,28.9168,28.9307,28.8821,28.9168,175200.0
2010-08-06 14:20:00,41.63,41.69,41.63,41.69,176800.0,28.9168,28.9585,28.9168,28.9585,176800.0
2010-08-06 14:30:00,41.69,41.71,41.67,41.69,188300.0,28.9585,28.9724,28.9446,28.9585,188300.0
2010-08-06 14:40:00,41.69,41.82,41.68,41.79,209700.0,28.9585,29.0488,28.9516,29.028,209700.0
2010-08-06 14:50:00,41.79,41.88,41.78,41.82,565200.0,29.028,29.0905,29.021,29.0488,565200.0
2010-08-06 15:00:00,41.82,41.87,41.73,41.78,638100.0,29.0488,29.0836,28.9863,29.021,638100.0
2010-08-06 15:10:00,41.79,41.84,41.73,41.84,410400.0,29.028,29.0627,28.9863,29.0627,410400.0
2010-08-06 15:20:00,41.84,41.95,41.84,41.91,554200.0,29.0627,29.1391,29.0627,29.1113,554200.0
2010-08-06 15:30:00,41.91,41.94,41.87,41.93,307500.0,29.1113,29.1322,29.0836,29.1252,307500.0
2010-08-06 15:40:00,41.92,41.95,41.85,41.95,397800.0,29.1183,29.1391,29.0697,29.1391,397800.0
2010-08-06 15:50:00,41.94,41.99,41.84,41.98,1013800.0,29.1322,29.1669,29.0627,29.16,1013800.0
2010-08-09 09:30:00,42.21,42.3,42.2,42.26,491400.0,29.3197,29.3822,29.3128,29.3545,491400.0
2010-08-09 09:40:00,42.26,42.26,42.09,42.13,503400.0,29.3545,29.3545,29.2364,29.2642,503400.0
2010-08-09 09:50:00,42.13,42.14,42.07,42.13,303100.0,29.2642,29.2711,29.2225,29.2642,303100.0
2010-08-09 10:00:00,42.14,42.21,42.11,42.2,513800.0,29.2711,29.3197,29.2503,29.3128,513800.0
2010-08-09 10:10:00,42.2,42.26,42.19,42.21,484800.0,29.3128,29.3545,29.3058,29.3197,484800.0
2010-08-09 10:20:00,42.21,42.21,42.13,42.15,152200.0,29.3197,29.3197,29.2642,29.278,152200.0
2010-08-09 10:30:00,42.15,42.24,42.15,42.21,247100.0,29.278,29.3406,29.278,29.3197,247100.0
2010-08-09 10:40:00,42.2,42.23,42.14,42.19,757600.0,29.3128,29.3336,29.2711,29.3058,757600.0
2010-08-09 10:50:00,42.18,42.22,42.15,42.2,624700.0,29.2989,29.3267,29.278,29.3128,624700.0
2010-08-09 11:00:00,42.2,42.23,42.19,42.21,140900.0,29.3128,29.3336,29.3058,29.3197,140900.0
2010-08-09 11:10:00,42.21,42.23,42.17,42.23,593800.0,29.3197,29.3336,29.2919,29.3336,593800.0
2010-08-09 11:20:00,42.23,42.24,42.18,42.18,178700.0,29.3336,29.3406,29.2989,29.2989,178700.0
2010-08-09 11:30:00,42.18,42.24,42.18,42.23,306900.0,29.2989,29.3406,29.2989,29.3336,306900.0
2010-08-09 11:40:00,42.23,42.24,42.2,42.22,149300.0,29.3336,29.3406,29.3128,29.3267,149300.0
2010-08-09 11:50:00,42.22,42.23,42.17,42.17,262400.0,29.3267,29.3336,29.2919,29.2919,262400.0
2010-08-09 12:00:00,42.17,42.18,42.16,42.17,181600.0,29.2919,29.2989,29.285,29.2919,181600.0
2010-08-09 12:10:00,42.17,42.21,42.17,42.19,167200.0,29.2919,29.3197,29.2919,29.3058,167200.0
2010-08-09 12:20:00,42.19,42.19,42.14,42.16,442500.0,29.3058,29.3058,29.2711,29.285,442500.0
2010-08-09 12:30:00,42.15,42.15,42.1,42.12,702000.0,29.278,29.278,29.2433,29.2572,702000.0
2010-08-09 12:40:00,42.11,42.14,42.1,42.13,158600.0,29.2503,29.2711,29.2433,29.2642,158600.0
2010-08-09 12:50:00,42.13,42.13,42.11,42.13,56200.0,29.2642,29.2642,29.2503,29.2642,56200.0
2010-08-09 13:00:00,42.12,42.14,42.11,42.12,64500.0,29.2572,29.2711,29.2503,29.2572,64500.0
2010-08-09 13:10:00,42.12,42.15,42.12,42.15,71200.0,29.2572,29.278,29.2572,29.278,71200.0
2010-08-09 13:20:00,42.15,42.15,42.09,42.1,161200.0,29.278,29.278,29.2364,29.2433,161200.0
2010-08-09 13:30:00,42.1,42.1,42.07,42.09,214700.0,29.2433,29.2433,29.2225,29.2364,214700.0
2010-08-09 13:40:00,42.09,42.14,42.08,42.13,241000.0,29.2364,29.2711,29.2294,29.2642,241000.0
2010-08-09 13:50:00,42.13,42.17,42.13,42.14,103100.0,29.2642,29.2919,29.2642,29.2711,103100.0
2010-08-09 14:00:00,42.15,42.18,42.14,42.18,161500.0,29.278,29.2989,29.2711,29.2989,161500.0
2010-08-09 14:10:00,42.18,42.19,42.15,42.17,164300.0,29.2989,29.3058,29.278,29.2919,164300.0
2010-08-09 14:20:00,42.17,42.17,42.14,42.14,56900.0,29.2919,29.2919,29.2711,29.2711,56900.0
2010-08-09 14:30:00,42.14,42.21,42.14,42.17,180000.0,29.2711,29.3197,29.2711,29.2919,180000.0
2010-08-09 14:40:00,42.18,42.25,42.17,42.24,218000.0,29.2989,29.3475,29.2919,29.3406,218000.0
2010-08-09 14:50:00,42.24,42.27,42.21,42.27,201300.0,29.3406,29.3614,29.3197,29.3614,201300.0
2010-08-09 15:00:00,42.26,42.27,42.17,42.19,264400.0,29.3545,29.3614,29.2919,29.3058,264400.0
2010-08-09 15:10:00,42.19,42.2,42.14,42.15,123900.0,29.3058,29.3128,29.2711,29.278,123900.0
2010-08-09 15:20:00,42.14,42.15,42.12,42.15,285600.0,29.2711,29.278,29.2572,29.278,285600.0
2010-08-09 15:30:00,42.15,42.2,42.14,42.19,356500.0,29.278,29.3128,29.2711,29.3058,356500.0
2010-08-09 15:40:00,42.18,42.27,42.18,42.21,733300.0,29.2989,29.3614,29.2989,29.3197,733300.0
2010-08-09 15:50:00,42.21,42.24,42.13,42.23,2119700.0,29.3197,29.3406,29.2642,29.3336,2119700.0
2010-08-10 09:30:00,41.27,41.3,41.13,41.18,1979200.0,28.6668,28.6876,28.5695,28.6043,1979200.0
2010-08-10 09:40:00,41.18,41.18,41.02,41.16,1515800.0,28.6043,28.6043,28.4931,28.5904,1515800.0
2010-08-10 09:50:00,41.15,41.17,41.04,41.17,880500.0,28.5834,28.5973,28.507,28.5973,880500.0
2010-08-10 10:00:00,41.18,41.2,41.11,41.19,648500.0,28.6043,28.6182,28.5556,28.6112,648500.0
2010-08-10 10:10:00,41.19,41.2,41.15,41.2,569000.0,28.6112,28.6182,28.5834,28.6182,569000.0
2010-08-10 10:20:00,41.2,41.29,41.16,41.17,582400.0,28.6182,28.6807,28.5904,28.5973,582400.0
2010-08-10 10:30:00,41.17,41.19,41.15,41.16,363000.0,28.5973,28.6112,28.5834,28.5904,363000.0
2010-08-10 10:40:00,41.16,41.19,41.05,41.13,526000.0,28.5904,28.6112,28.514,28.5695,526000.0
2010-08-10 10:50:00,41.12,41.13,41.08,41.12,498900.0,28.5626,28.5695,28.5348,28.5626,498900.0
2010-08-10 11:00:00,41.11,41.15,41.1,41.13,726200.0,28.5556,28.5834,28.5487,28.5695,726200.0
2010-08-10 11:10:00,41.13,41.17,41.12,41.16,160800.0,28.5695,28.5973,28.5626,28.5904,160800.0
2010-08-10 11:20:00,41.16,41.17,41.14,41.15,196500.0,28.5904,28.5973,28.5765,28.5834,196500.0
2010-08-10 11:30:00,41.15,41.19,41.13,41.19,217800.0,28.5834,28.6112,28.5695,28.6112,217800.0
2010-08-10 11:40:00,41.18,41.19,41.16,41.17,198100.0,28.6043,28.6112,28.5904,28.5973,198100.0
2010-08-10 11:50:00,41.16,41.18,41.14,41.18,339200.0,28.5904,28.6043,28.5765,28.6043,339200.0
2010-08-10 12:00:00,41.17,41.18,41.15,41.16,96900.0,28.5973,28.6043,28.5834,28.5904,96900.0
2010-08-10 12:10:00,41.16,41.16,41.15,41.16,59100.0,28.5904,28.5904,28.5834,28.5904,59100.0
2010-08-10 12:20:00,41.16,41.18,41.15,41.17,105700.0,28.5904,28.6043,28.5834,28.5973,105700.0
2010-08-10 12:30:00,41.17,41.18,41.14,41.15,128200.0,28.5973,28.6043,28.5765,28.5834,128200.0
2010-08-10 12:40:00,41.14,41.18,41.13,41.17,215900.0,28.5765,28.6043,28.5695,28.5973,215900.0
2010-08-10 12:50:00,41.17,41.18,41.13,41.16,156600.0,28.5973,28.6043,28.5695,28.5904,156600.0
2010-08-10 13:00:00,41.16,41.17,41.1,41.11,244900.0,28.5904,28.5973,28.5487,28.5556,244900.0
2010-08-10 13:10:00,41.1,41.13,41.1,41.1,115200.0,28.5487,28.5695,28.5487,28.5487,115200.0
2010-08-10 13:20:00,41.1,41.11,41.08,41.08,182300.0,28.5487,28.5556,28.5348,28.5348,182300.0
2010-08-10 13:30:00,41.08,41.11,41.07,41.11,205700.0,28.5348,28.5556,28.5279,28.5556,205700.0
2010-08-10 13:40:00,41.1,41.15,41.1,41.13,185000.0,28.5487,28.5834,28.5487,28.5695,185000.0
2010-08-10 13:50:00,41.13,41.16,41.13,41.15,191300.0,28.5695,28.5904,28.5695,28.5834,191300.0
2010-08-10 14:00:00,41.16,41.2,41.15,41.18,469200.0,28.5904,28.6182,28.5834,28.6043,469200.0
2010-08-10 14:10:00,41.17,41.39,41.12,41.24,2547600.0,28.5973,28.7501,28.5626,28.6459,2547600.0
2010-08-10 14:20:00,41.25,41.35,41.16,41.26,1531000.0,28.6529,28.7224,28.5904,28.6598,1531000.0
2010-08-10 14:30:00,41.26,41.42,41.26,41.37,1139000.0,28.6598,28.771,28.6598,28.7362,1139000.0
2010-08-10 14:40:00,41.38,41.47,41.37,41.42,763000.0,28.7432,28.8057,28.7362,28.771,763000.0
2010-08-10 14:50:00,41.41,41.41,41.3,41.33,399200.0,28.764,28.764,28.6876,28.7085,399200.0
2010-08-10 15:00:00,41.33,41.42,41.33,41.4,412800.0,28.7085,28.771,28.7085,28.7571,412800.0
2010-08-10 15:10:00,41.4,41.4,41.19,41.21,651200.0,28.7571,28.7571,28.6112,28.6251,651200.0
2010-08-10 15:20:00,41.21,41.29,41.18,41.29,323000.0,28.6251,28.6807,28.6043,28.6807,323000.0
2010-08-10 15:30:00,41.28,41.4,41.24,41.36,470700.0,28.6737,28.7571,28.6459,28.7293,470700.0
2010-08-10 15:40:00,41.37,41.43,41.33,41.34,747700.0,28.7362,28.7779,28.7085,28.7154,747700.0
2010-08-10 15:50:00,41.35,41.36,41.23,41.32,2913600.0,28.7224,28.7293,28.639,28.7015,2913600.0
2010-08-11 09:30:00,40.45,40.46,40.27,40.36,1948400.0,28.0972,28.1041,27.9722,28.0347,1948400.0
2010-08-11 09:40:00,40.36,40.41,40.28,40.34,1029700.0,28.0347,28.0694,27.9791,28.0208,1029700.0
2010-08-11 09:50:00,40.34,40.34,40.17,40.25,770300.0,28.0208,28.0208,27.9027,27.9583,770300.0
2010-08-11 10:00:00,40.24,40.32,40.21,40.31,635400.0,27.9513,28.0069,27.9305,28.0,635400.0
2010-08-11 10:10:00,40.31,40.33,40.18,40.18,662400.0,28.0,28.0138,27.9097,27.9097,662400.0
2010-08-11 10:20:00,40.18,40.28,40.18,40.25,557800.0,27.9097,27.9791,27.9097,27.9583,557800.0
2010-08-11 10:30:00,40.25,40.25,40.14,40.18,458700.0,27.9583,27.9583,27.8819,27.9097,458700.0
2010-08-11 10:40:00,40.19,40.2,40.08,40.1,1021200.0,27.9166,27.9235,27.8402,27.8541,1021200.0
2010-08-11 10:50:00,40.1,40.13,40.05,40.06,525300.0,27.8541,27.8749,27.8194,27.8263,525300.0
2010-08-11 11:00:00,40.06,40.11,40.03,40.07,379200.0,27.8263,27.861,27.8055,27.8332,379200.0
2010-08-11 11:10:00,40.07,40.08,39.99,40.01,441000.0,27.8332,27.8402,27.7777,27.7916,441000.0
2010-08-11 11:20:00,40.0,40.13,39.99,40.11,662200.0,27.7846,27.8749,27.7777,27.861,662200.0
2010-08-11 11:30:00,40.11,40.17,40.11,40.16,625000.0,27.861,27.9027,27.861,27.8958,625000.0
2010-08-11 11:40:00,40.16,40.2,40.13,40.19,316000.0,27.8958,27.9235,27.8749,27.9166,316000.0
2010-08-11 11:50:00,40.18,40.2,40.17,40.2,336100.0,27.9097,27.9235,27.9027,27.9235,336100.0
2010-08-11 12:00:00,40.19,40.19,40.14,40.19,176700.0,27.9166,27.9166,27.8819,27.9166,176700.0
2010-08-11 12:10:00,40.2,40.21,40.17,40.17,135400.0,27.9235,27.9305,27.9027,27.9027,135400.0
2010-08-11 12:20:00,40.18,40.2,40.17,40.19,128300.0,27.9097,27.9235,27.9027,27.9166,128300.0
2010-08-11 12:30:00,40.19,40.2,40.13,40.15,222500.0,27.9166,27.9235,27.8749,27.8888,222500.0
2010-08-11 12:40:00,40.15,40.16,40.07,40.07,203600.0,27.8888,27.8958,27.8332,27.8332,203600.0
2010-08-11 12:50:00,40.07,40.11,40.05,40.1,364700.0,27.8332,27.861,27.8194,27.8541,364700.0
2010-08-11 13:00:00,40.11,40.22,40.1,40.21,407700.0,27.861,27.9374,27.8541,27.9305,407700.0
2010-08-11 13:10:00,40.21,40.25,40.18,40.24,230200.0,27.9305,27.9583,27.9097,27.9513,230200.0
2010-08-11 13:20:00,40.24,40.24,40.2,40.21,88800.0,27.9513,27.9513,27.9235,27.9305,88800.0
2010-08-11 13:30:00,40.22,40.24,40.17,40.18,289600.0,27.9374,27.9513,27.9027,27.9097,289600.0
2010-08-11 13:40:00,40.17,40.22,40.17,40.19,103900.0,27.9027,27.9374,27.9027,27.9166,103900.0
2010-08-11 13:50:00,40.19,40.19,40.15,40.16,93500.0,27.9166,27.9166,27.8888,27.8958,93500.0
2010-08-11 14:00:00,40.17,40.25,40.17,40.24,106400.0,27.9027,27.9583,27.9027,27.9513,106400.0
2010-08-11 14:10:00,40.25,40.27,40.23,40.23,210000.0,27.9583,27.9722,27.9444,27.9444,210000.0
2010-08-11 14:20:00,40.24,40.3,40.23,40.27,174300.0,27.9513,27.993,27.9444,27.9722,174300.0
2010-08-11 14:30:00,40.27,40.27,40.17,40.18,275000.0,27.9722,27.9722,27.9027,27.9097,275000.0
2010-08-11 14:40:00,40.18,40.19,40.11,40.16,172200.0,27.9097,27.9166,27.861,27.8958,172200.0
2010-08-11 14:50:00,40.15,40.17,40.11,40.15,331700.0,27.8888,27.9027,27.861,27.8888,331700.0
2010-08-11 15:00:00,40.17,40.23,40.13,40.22,396100.0,27.9027,27.9444,27.8749,27.9374,396100.0
2010-08-11 15:10:00,40.22,40.24,40.14,40.17,487000.0,27.9374,27.9513,27.8819,27.9027,487000.0
2010-08-11 15:20:00,40.16,40.2,40.13,40.19,713200.0,27.8958,27.9235,27.8749,27.9166,713200.0
2010-08-11 15:30:00,40.19,40.28,40.18,40.22,827400.0,27.9166,27.9791,27.9097,27.9374,827400.0
2010-08-11 15:40:00,40.24,40.24,40.11,40.19,1472700.0,27.9513,27.9513,27.861,27.9166,1472700.0
2010-08-11 15:50:00,40.18,40.19,40.1,40.14,4362900.0,27.9097,27.9166,27.8541,27.8819,4362900.0
2010-08-12 09:30:00,39.68,39.85,39.59,39.82,1058400.0,27.5623,27.6804,27.4998,27.6596,1058400.0
2010-08-12 09:40:00,39.82,39.93,39.81,39.91,567500.0,27.6596,27.736,27.6526,27.7221,567500.0
2010-08-12 09:50:00,39.91,39.93,39.8,39.88,726900.0,27.7221,27.736,27.6457,27.7013,726900.0
2010-08-12 10:00:00,39.87,40.02,39.87,40.01,542900.0,27.6943,27.7985,27.6943,27.7916,542900.0
2010-08-12 10:10:00,40.01,40.04,39.93,39.94,507800.0,27.7916,27.8124,27.736,27.7429,507800.0
2010-08-12 10:20:00,39.94,40.0,39.87,39.89,343600.0,27.7429,27.7846,27.6943,27.7082,343600.0
2010-08-12 10:30:00,39.88,39.97,39.87,39.97,334100.0,27.7013,27.7638,27.6943,27.7638,334100.0
2010-08-12 10:40:00,39.96,40.08,39.95,40.05,399500.0,27.7568,27.8402,27.7499,27.8194,399500.0
2010-08-12 10:50:00,40.05,40.11,40.02,40.03,341700.0,27.8194,27.861,27.7985,27.8055,341700.0
2010-08-12 11:00:00,40.04,40.05,39.95,39.96,173500.0,27.8124,27.8194,27.7499,27.7568,173500.0
2010-08-12 11:10:00,39.96,40.04,39.94,40.03,219500.0,27.7568,27.8124,27.7429,27.8055,219500.0
2010-08-12 11:20:00,40.02,40.1,40.01,40.08,176700.0,27.7985,27.8541,27.7916,27.8402,176700.0
2010-08-12 11:30:00,40.07,40.13,40.03,40.04,299200.0,27.8332,27.8749,27.8055,27.8124,299200.0
2010-08-12 11:40:00,40.05,40.05,39.99,40.02,127600.0,27.8194,27.8194,27.7777,27.7985,127600.0
2010-08-12 11:50:00,40.02,40.06,40.01,40.02,76500.0,27.7985,27.8263,27.7916,27.7985,76500.0
2010-08-12 12:00:00,40.02,40.02,39.96,40.02,129000.0,27.7985,27.7985,27.7568,27.7985,129000.0
2010-08-12 12:10:00,40.02,40.06,40.0,40.04,157700.0,27.7985,27.8263,27.7846,27.8124,157700.0
2010-08-12 12:20:00,40.04,40.04,40.01,40.03,54700.0,27.8124,27.8124,27.7916,27.8055,54700.0
2010-08-12 12:30:00,40.02,40.07,40.02,40.07,101600.0,27.7985,27.8332,27.7985,27.8332,101600.0
2010-08-12 12:40:00,40.08,40.09,40.05,40.08,89200.0,27.8402,27.8471,27.8194,27.8402,89200.0
2010-08-12 12:50:00,40.08,40.12,40.05,40.1,231200.0,27.8402,27.868,27.8194,27.8541,231200.0
2010-08-12 13:00:00,40.1,40.15,40.07,40.07,267000.0,27.8541,27.8888,27.8332,27.8332,267000.0
2010-08-12 13:10:00,40.07,40.08,40.04,40.07,280200.0,27.8332,27.8402,27.8124,27.8332,280200.0
2010-08-12 13:20:00,40.07,40.09,40.0,40.02,158900.0,27.8332,27.8471,27.7846,27.7985,158900.0
2010-08-12 13:30:00,40.03,40.03,39.97,39.99,158500.0,27.8055,27.8055,27.7638,27.7777,158500.0
2010-08-12 13:40:00,40.0,40.0,39.94,39.95,115000.0,27.7846,27.7846,27.7429,27.7499,115000.0
2010-08-12 13:50:00,39.94,39.96,39.88,39.88,311800.0,27.7429,27.7568,27.7013,27.7013,311800.0
2010-08-12 14:00:00,39.88,39.91,39.86,39.9,415400.0,27.7013,27.7221,27.6874,27.7152,415400.0
2010-08-12 14:10:00,39.9,39.93,39.89,39.91,161100.0,27.7152,27.736,27.7082,27.7221,161100.0
2010-08-12 14:20:00,39.91,39.94,39.89,39.94,230100.0,27.7221,27.7429,27.7082,27.7429,230100.0
2010-08-12 14:30:00,39.94,39.94,39.83,39.87,276300.0,27.7429,27.7429,27.6665,27.6943,276300.0
2010-08-12 14:40:00,39.88,39.9,39.84,39.86,149400.0,27.7013,27.7152,27.6735,27.6874,149400.0
2010-08-12 14:50:00,39.86,39.95,39.86,39.94,226200.0,27.6874,27.7499,27.6874,27.7429,226200.0
2010-08-12 15:00:00,39.94,40.04,39.93,40.03,454300.0,27.7429,27.8124,27.736,27.8055,454300.0
2010-08-12 15:10:00,40.03,40.09,39.95,39.96,348300.0,27.8055,27.8471,27.7499,27.7568,348300.0
2010-08-12 15:20:00,39.96,40.0,39.94,39.98,485000.0,27.7568,27.7846,27.7429,27.7707,485000.0
2010-08-12 15:30:00,39.97,40.05,39.96,39.96,729500.0,27.7638,27.8194,27.7568,27.7568,729500.0
2010-08-12 15:40:00,39.97,40.03,39.86,40.0,1142100.0,27.7638,27.8055,27.6874,27.7846,1142100.0
2010-08-12 15:50:00,40.01,40.04,39.98,40.02,1568000.0,27.7916,27.8124,27.7707,27.7985,1568000.0
2010-08-13 09:30:00,40.06,40.19,40.06,40.09,858900.0,27.8263,27.9166,27.8263,27.8471,858900.0
2010-08-13 09:40:00,40.09,40.15,40.0,40.06,958200.0,27.8471,27.8888,27.7846,27.8263,958200.0
2010-08-13 09:50:00,40.05,40.2,40.02,40.17,861600.0,27.8194,27.9235,27.7985,27.9027,861600.0
2010-08-13 10:00:00,40.16,40.21,40.1,40.17,324100.0,27.8958,27.9305,27.8541,27.9027,324100.0
2010-08-13 10:10:00,40.17,40.18,40.05,40.11,237900.0,27.9027,27.9097,27.8194,27.861,237900.0
2010-08-13 10:20:00,40.12,40.12,40.0,40.04,385200.0,27.868,27.868,27.7846,27.8124,385200.0
2010-08-13 10:30:00,40.05,40.08,39.99,40.08,529200.0,27.8194,27.8402,27.7777,27.8402,529200.0
2010-08-13 10:40:00,40.08,40.09,39.97,39.98,338500.0,27.8402,27.8471,27.7638,27.7707,338500.0
2010-08-13 10:50:00,39.98,40.01,39.94,40.0,312500.0,27.7707,27.7916,27.7429,27.7846,312500.0
2010-08-13 11:00:00,40.0,40.04,39.96,40.01,184300.0,27.7846,27.8124,27.7568,27.7916,184300.0
2010-08-13 11:10:00,40.02,40.02,39.97,39.98,139500.0,27.7985,27.7985,27.7638,27.7707,139500.0
2010-08-13 11:20:00,39.99,39.99,39.94,39.95,223400.0,27.7777,27.7777,27.7429,27.7499,223400.0
2010-08-13 11:30:00,39.95,39.97,39.92,39.93,284000.0,27.7499,27.7638,27.7291,27.736,284000.0
2010-08-13 11:40:00,39.92,39.98,39.92,39.96,211200.0,27.7291,27.7707,27.7291,27.7568,211200.0
2010-08-13 11:50:00,39.96,39.98,39.93,39.96,54300.0,27.7568,27.7707,27.736,27.7568,54300.0
2010-08-13 12:00:00,39.97,40.01,39.97,40.01,39000.0,27.7638,27.7916,27.7638,27.7916,39000.0
2010-08-13 12:10:00,40.02,40.03,39.99,40.01,150400.0,27.7985,27.8055,27.7777,27.7916,150400.0
2010-08-13 12:20:00,40.02,40.04,40.0,40.04,138400.0,27.7985,27.8124,27.7846,27.8124,138400.0
2010-08-13 12:30:00,40.03,40.05,40.02,40.04,176100.0,27.8055,27.8194,27.7985,27.8124,176100.0
2010-08-13 12:40:00,40.04,40.08,40.04,40.08,259200.0,27.8124,27.8402,27.8124,27.8402,259200.0
2010-08-13 12:50:00,40.08,40.09,40.06,40.09,48400.0,27.8402,27.8471,27.8263,27.8471,48400.0
2010-08-13 13:00:00,40.08,40.11,40.08,40.09,150800.0,27.8402,27.861,27.8402,27.8471,150800.0
2010-08-13 13:10:00,40.09,40.13,40.08,40.12,116100.0,27.8471,27.8749,27.8402,27.868,116100.0
2010-08-13 13:20:00,40.12,40.13,40.09,40.12,72900.0,27.868,27.8749,27.8471,27.868,72900.0
2010-08-13 13:30:00,40.12,40.14,40.09,40.14,41900.0,27.868,27.8819,27.8471,27.8819,41900.0
2010-08-13 13:40:00,40.14,40.16,40.1,40.1,102000.0,27.8819,27.8958,27.8541,27.8541,102000.0
2010-08-13 13:50:00,40.1,40.13,40.1,40.12,63300.0,27.8541,27.8749,27.8541,27.868,63300.0
2010-08-13 14:00:00,40.11,40.11,40.05,40.05,409700.0,27.861,27.861,27.8194,27.8194,409700.0
2010-08-13 14:10:00,40.06,40.07,40.04,40.04,222200.0,27.8263,27.8332,27.8124,27.8124,222200.0
2010-08-13 14:20:00,40.04,40.06,40.01,40.06,218300.0,27.8124,27.8263,27.7916,27.8263,218300.0
2010-08-13 14:30:00,40.06,40.08,40.02,40.04,116700.0,27.8263,27.8402,27.7985,27.8124,116700.0
2010-08-13 14:40:00,40.05,40.07,40.03,40.03,105000.0,27.8194,27.8332,27.8055,27.8055,105000.0
2010-08-13 14:50:00,40.02,40.05,40.0,40.04,166800.0,27.7985,27.8194,27.7846,27.8124,166800.0
2010-08-13 15:00:00,40.03,40.07,40.03,40.07,132600.0,27.8055,27.8332,27.8055,27.8332,132600.0
2010-08-13 15:10:00,40.06,40.07,40.05,40.05,120400.0,27.8263,27.8332,27.8194,27.8194,120400.0
2010-08-13 15:20:00,40.05,40.1,40.05,40.06,292000.0,27.8194,27.8541,27.8194,27.8263,292000.0
2010-08-13 15:30:00,40.05,40.1,40.0,40.09,894700.0,27.8194,27.8541,27.7846,27.8471,894700.0
2010-08-13 15:40:00,40.09,40.1,40.0,40.04,1369000.0,27.8471,27.8541,27.7846,27.8124,1369000.0
2010-08-13 15:50:00,40.03,40.07,40.0,40.05,1643300.0,27.8055,27.8332,27.7846,27.8194,1643300.0
2010-08-16 09:30:00,40.29,40.41,40.21,40.36,1113100.0,27.9861,28.0694,27.9305,28.0347,1113100.0
2010-08-16 09:40:00,40.36,40.44,40.35,40.42,710900.0,28.0347,28.0903,28.0277,28.0764,710900.0
2010-08-16 09:50:00,40.42,40.43,40.33,40.38,475700.0,28.0764,28.0833,28.0138,28.0486,475700.0
2010-08-16 10:00:00,40.38,40.52,40.33,40.48,694400.0,28.0486,28.1458,28.0138,28.118,694400.0
2010-08-16 10:10:00,40.48,40.57,40.45,40.55,442500.0,28.118,28.1806,28.0972,28.1667,442500.0
2010-08-16 10:20:00,40.54,40.57,40.5,40.52,402700.0,28.1597,28.1806,28.1319,28.1458,402700.0
2010-08-16 10:30:00,40.52,40.58,40.51,40.57,279500.0,28.1458,28.1875,28.1389,28.1806,279500.0
2010-08-16 10:40:00,40.57,40.58,40.49,40.49,578200.0,28.1806,28.1875,28.125,28.125,578200.0
2010-08-16 10:50:00,40.49,40.5,40.44,40.47,191100.0,28.125,28.1319,28.0903,28.1111,191100.0
2010-08-16 11:00:00,40.48,40.49,40.39,40.4,208500.0,28.118,28.125,28.0555,28.0625,208500.0
2010-08-16 11:10:00,40.4,40.45,40.39,40.41,204000.0,28.0625,28.0972,28.0555,28.0694,204000.0
2010-08-16 11:20:00,40.41,40.44,40.39,40.41,267900.0,28.0694,28.0903,28.0555,28.0694,267900.0
2010-08-16 11:30:00,40.4,40.5,40.4,40.48,286700.0,28.0625,28.1319,28.0625,28.118,286700.0
2010-08-16 11:40:00,40.49,40.51,40.47,40.49,185900.0,28.125,28.1389,28.1111,28.125,185900.0
2010-08-16 11:50:00,40.49,40.51,40.47,40.49,105000.0,28.125,28.1389,28.1111,28.125,105000.0
2010-08-16 12:00:00,40.49,40.54,40.48,40.54,120700.0,28.125,28.1597,28.118,28.1597,120700.0
2010-08-16 12:10:00,40.54,40.55,40.5,40.52,215100.0,28.1597,28.1667,28.1319,28.1458,215100.0
2010-08-16 12:20:00,40.53,40.59,40.51,40.59,192400.0,28.1528,28.1944,28.1389,28.1944,192400.0
2010-08-16 12:30:00,40.59,40.62,40.56,40.61,232100.0,28.1944,28.2153,28.1736,28.2083,232100.0
2010-08-16 12:40:00,40.61,40.61,40.53,40.54,290100.0,28.2083,28.2083,28.1528,28.1597,290100.0
2010-08-16 12:50:00,40.53,40.55,40.51,40.53,700100.0,28.1528,28.1667,28.1389,28.1528,700100.0
2010-08-16 13:00:00,40.54,40.57,40.5,40.53,272100.0,28.1597,28.1806,28.1319,28.1528,272100.0
2010-08-16 13:10:00,40.53,40.55,40.53,40.53,73500.0,28.1528,28.1667,28.1528,28.1528,73500.0
2010-08-16 13:20:00,40.54,40.56,40.5,40.51,287800.0,28.1597,28.1736,28.1319,28.1389,287800.0
2010-08-16 13:30:00,40.51,40.54,40.51,40.53,204100.0,28.1389,28.1597,28.1389,28.1528,204100.0
2010-08-16 13:40:00,40.54,40.55,40.52,40.54,66900.0,28.1597,28.1667,28.1458,28.1597,66900.0
2010-08-16 13:50:00,40.54,40.54,40.47,40.49,175700.0,28.1597,28.1597,28.1111,28.125,175700.0
2010-08-16 14:00:00,40.48,40.52,40.45,40.46,217900.0,28.118,28.1458,28.0972,28.1041,217900.0
2010-08-16 14:10:00,40.46,40.46,40.41,40.45,414000.0,28.1041,28.1041,28.0694,28.0972,414000.0
2010-08-16 14:20:00,40.45,40.49,40.44,40.46,164600.0,28.0972,28.125,28.0903,28.1041,164600.0
2010-08-16 14:30:00,40.47,40.48,40.43,40.46,174500.0,28.1111,28.118,28.0833,28.1041,174500.0
2010-08-16 14:40:00,40.46,40.48,40.41,40.47,185000.0,28.1041,28.118,28.0694,28.1111,185000.0
2010-08-16 14:50:00,40.46,40.46,40.36,40.38,555100.0,28.1041,28.1041,28.0347,28.0486,555100.0
2010-08-16 15:00:00,40.38,40.43,40.37,40.43,540100.0,28.0486,28.0833,28.0416,28.0833,540100.0
2010-08-16 15:10:00,40.43,40.43,40.37,40.42,293700.0,28.0833,28.0833,28.0416,28.0764,293700.0
2010-08-16 15:20:00,40.42,40.44,40.38,40.42,418100.0,28.0764,28.0903,28.0486,28.0764,418100.0
2010-08-16 15:30:00,40.42,40.49,40.4,40.47,334700.0,28.0764,28.125,28.0625,28.1111,334700.0
2010-08-16 15:40:00,40.47,40.58,40.47,40.5,892000.0,28.1111,28.1875,28.1111,28.1319,892000.0
2010-08-16 15:50:00,40.5,40.54,40.47,40.51,2080700.0,28.1319,28.1597,28.1111,28.1389,2080700.0
2010-08-17 09:30:00,41.0,41.0,40.77,40.81,1067200.0,28.4792,28.4792,28.3195,28.3473,1067200.0
2010-08-17 09:40:00,40.81,40.82,40.67,40.71,611000.0,28.3473,28.3542,28.25,28.2778,611000.0
2010-08-17 09:50:00,40.72,40.78,40.71,40.75,290700.0,28.2847,28.3264,28.2778,28.3056,290700.0
2010-08-17 10:00:00,40.76,40.83,40.75,40.78,396300.0,28.3125,28.3612,28.3056,28.3264,396300.0
2010-08-17 10:10:00,40.77,40.8,40.72,40.75,271600.0,28.3195,28.3403,28.2847,28.3056,271600.0
2010-08-17 10:20:00,40.74,40.8,40.72,40.76,712800.0,28.2986,28.3403,28.2847,28.3125,712800.0
2010-08-17 10:30:00,40.76,40.81,40.75,40.81,592000.0,28.3125,28.3473,28.3056,28.3473,592000.0
2010-08-17 10:40:00,40.81,40.91,40.8,40.89,576400.0,28.3473,28.4167,28.3403,28.4028,576400.0
2010-08-17 10:50:00,40.9,40.95,40.89,40.9,496400.0,28.4098,28.4445,28.4028,28.4098,496400.0
2010-08-17 11:00:00,40.9,40.95,40.9,40.95,290000.0,28.4098,28.4445,28.4098,28.4445,290000.0
2010-08-17 11:10:00,40.95,41.02,40.95,40.97,504700.0,28.4445,28.4931,28.4445,28.4584,504700.0
2010-08-17 11:20:00,40.97,40.99,40.97,40.97,212100.0,28.4584,28.4723,28.4584,28.4584,212100.0
2010-08-17 11:30:00,40.98,41.05,40.97,41.04,594100.0,28.4653,28.514,28.4584,28.507,594100.0
2010-08-17 11:40:00,41.05,41.06,41.03,41.03,288000.0,28.514,28.5209,28.5001,28.5001,288000.0
2010-08-17 11:50:00,41.04,41.05,41.02,41.04,159500.0,28.507,28.514,28.4931,28.507,159500.0
2010-08-17 12:00:00,41.03,41.04,41.01,41.02,136200.0,28.5001,28.507,28.4862,28.4931,136200.0
2010-08-17 12:10:00,41.02,41.02,40.97,40.97,152100.0,28.4931,28.4931,28.4584,28.4584,152100.0
2010-08-17 12:20:00,40.97,40.97,40.94,40.95,258400.0,28.4584,28.4584,28.4376,28.4445,258400.0
2010-08-17 12:30:00,40.95,41.02,40.94,41.02,202100.0,28.4445,28.4931,28.4376,28.4931,202100.0
2010-08-17 12:40:00,41.02,41.04,41.01,41.03,225700.0,28.4931,28.507,28.4862,28.5001,225700.0
2010-08-17 12:50:00,41.03,41.05,41.02,41.03,163000.0,28.5001,28.514,28.4931,28.5001,163000.0
2010-08-17 13:00:00,41.04,41.05,41.03,41.04,72300.0,28.507,28.514,28.5001,28.507,72300.0
2010-08-17 13:10:00,41.04,41.1,41.03,41.1,190600.0,28.507,28.5487,28.5001,28.5487,190600.0
2010-08-17 13:20:00,41.1,41.11,41.08,41.11,216000.0,28.5487,28.5556,28.5348,28.5556,216000.0
2010-08-17 13:30:00,41.11,41.13,41.09,41.1,197900.0,28.5556,28.5695,28.5418,28.5487,197900.0
2010-08-17 13:40:00,41.09,41.09,41.06,41.08,99300.0,28.5418,28.5418,28.5209,28.5348,99300.0
2010-08-17 13:50:00,41.08,41.08,41.01,41.07,516700.0,28.5348,28.5348,28.4862,28.5279,516700.0
2010-08-17 14:00:00,41.07,41.08,41.03,41.04,179000.0,28.5279,28.5348,28.5001,28.507,179000.0
2010-08-17 14:10:00,41.04,41.08,41.02,41.03,356500.0,28.507,28.5348,28.4931,28.5001,356500.0
2010-08-17 14:20:00,41.02,41.07,41.02,41.04,142800.0,28.4931,28.5279,28.4931,28.507,142800.0
2010-08-17 14:30:00,41.05,41.06,40.98,40.98,519500.0,28.514,28.5209,28.4653,28.4653,519500.0
2010-08-17 14:40:00,40.99,41.0,40.96,40.97,290900.0,28.4723,28.4792,28.4515,28.4584,290900.0
2010-08-17 14:50:00,40.98,41.01,40.96,40.97,140100.0,28.4653,28.4862,28.4515,28.4584,140100.0
2010-08-17 15:00:00,40.97,40.98,40.93,40.95,315000.0,28.4584,28.4653,28.4306,28.4445,315000.0
2010-08-17 15:10:00,40.95,40.98,40.92,40.93,162400.0,28.4445,28.4653,28.4237,28.4306,162400.0
2010-08-17 15:20:00,40.94,40.98,40.93,40.98,222900.0,28.4376,28.4653,28.4306,28.4653,222900.0
2010-08-17 15:30:00,40.98,40.98,40.9,40.93,456300.0,28.4653,28.4653,28.4098,28.4306,456300.0
2010-08-17 15:40:00,40.92,40.95,40.83,40.84,1142300.0,28.4237,28.4445,28.3612,28.3681,1142300.0
2010-08-17 15:50:00,40.84,40.88,40.78,40.85,2178600.0,28.3681,28.3959,28.3264,28.375,2178600.0
2010-08-18 09:30:00,40.65,40.67,40.46,40.52,563500.0,28.2361,28.25,28.1041,28.1458,563500.0
2010-08-18 09:40:00,40.52,40.53,40.42,40.51,498600.0,28.1458,28.1528,28.0764,28.1389,498600.0
2010-08-18 09:50:00,40.51,40.58,40.46,40.57,371300.0,28.1389,28.1875,28.1041,28.1806,371300.0
2010-08-18 10:00:00,40.57,40.67,40.55,40.62,523900.0,28.1806,28.25,28.1667,28.2153,523900.0
2010-08-18 10:10:00,40.63,40.68,40.61,40.61,253100.0,28.2222,28.257,28.2083,28.2083,253100.0
2010-08-18 10:20:00,40.61,40.62,40.48,40.5,221400.0,28.2083,28.2153,28.118,28.1319,221400.0
2010-08-18 10:30:00,40.5,40.61,40.5,40.57,287600.0,28.1319,28.2083,28.1319,28.1806,287600.0
2010-08-18 10:40:00,40.57,40.6,40.52,40.54,190100.0,28.1806,28.2014,28.1458,28.1597,190100.0
2010-08-18 10:50:00,40.54,40.58,40.49,40.58,226800.0,28.1597,28.1875,28.125,28.1875,226800.0
2010-08-18 11:00:00,40.58,40.68,40.56,40.65,208200.0,28.1875,28.257,28.1736,28.2361,208200.0
2010-08-18 11:10:00,40.66,40.69,40.61,40.63,245700.0,28.2431,28.2639,28.2083,28.2222,245700.0
2010-08-18 11:20:00,40.64,40.69,40.6,40.63,365600.0,28.2292,28.2639,28.2014,28.2222,365600.0
2010-08-18 11:30:00,40.64,40.68,40.63,40.67,166600.0,28.2292,28.257,28.2222,28.25,166600.0
2010-08-18 11:40:00,40.68,40.75,40.68,40.75,205700.0,28.257,28.3056,28.257,28.3056,205700.0
2010-08-18 11:50:00,40.74,40.77,40.71,40.72,399300.0,28.2986,28.3195,28.2778,28.2847,399300.0
2010-08-18 12:00:00,40.72,40.74,40.68,40.68,164800.0,28.2847,28.2986,28.257,28.257,164800.0
2010-08-18 12:10:00,40.68,40.71,40.68,40.71,76000.0,28.257,28.2778,28.257,28.2778,76000.0
2010-08-18 12:20:00,40.72,40.74,40.7,40.73,78000.0,28.2847,28.2986,28.2709,28.2917,78000.0
2010-08-18 12:30:00,40.73,40.74,40.69,40.72,93100.0,28.2917,28.2986,28.2639,28.2847,93100.0
2010-08-18 12:40:00,40.72,40.78,40.72,40.78,169100.0,28.2847,28.3264,28.2847,28.3264,169100.0
2010-08-18 12:50:00,40.78,40.82,40.76,40.8,196400.0,28.3264,28.3542,28.3125,28.3403,196400.0
2010-08-18 13:00:00,40.81,40.91,40.8,40.89,291700.0,28.3473,28.4167,28.3403,28.4028,291700.0
2010-08-18 13:10:00,40.9,40.92,40.85,40.87,257000.0,28.4098,28.4237,28.375,28.3889,257000.0
2010-08-18 13:20:00,40.87,40.89,40.85,40.88,91800.0,28.3889,28.4028,28.375,28.3959,91800.0
2010-08-18 13:30:00,40.89,40.92,40.86,40.87,123500.0,28.4028,28.4237,28.382,28.3889,123500.0
2010-08-18 13:40:00,40.86,40.9,40.86,40.89,93700.0,28.382,28.4098,28.382,28.4028,93700.0
2010-08-18 13:50:00,40.89,40.9,40.88,40.9,66800.0,28.4028,28.4098,28.3959,28.4098,66800.0
2010-08-18 14:00:00,40.91,40.93,40.8,40.82,154100.0,28.4167,28.4306,28.3403,28.3542,154100.0
2010-08-18 14:10:00,40.82,40.85,40.81,40.82,144200.0,28.3542,28.375,28.3473,28.3542,144200.0
2010-08-18 14:20:00,40.82,40.88,40.81,40.86,345400.0,28.3542,28.3959,28.3473,28.382,345400.0
2010-08-18 14:30:00,40.85,40.87,40.82,40.86,76500.0,28.375,28.3889,28.3542,28.382,76500.0
2010-08-18 14:40:00,40.85,40.89,40.82,40.84,243700.0,28.375,28.4028,28.3542,28.3681,243700.0
2010-08-18 14:50:00,40.84,40.86,40.79,40.81,309700.0,28.3681,28.382,28.3334,28.3473,309700.0
2010-08-18 15:00:00,40.81,40.85,40.78,40.81,323200.0,28.3473,28.375,28.3264,28.3473,323200.0
2010-08-18 15:10:00,40.81,40.83,40.76,40.77,295900.0,28.3473,28.3612,28.3125,28.3195,295900.0
2010-08-18 15:20:00,40.78,40.78,40.7,40.74,361300.0,28.3264,28.3264,28.2709,28.2986,361300.0
2010-08-18 15:30:00,40.74,40.8,40.73,40.78,431900.0,28.2986,28.3403,28.2917,28.3264,431900.0
2010-08-18 15:40:00,40.79,40.79,40.72,40.74,595400.0,28.3334,28.3334,28.2847,28.2986,595400.0
2010-08-18 15:50:00,40.75,40.77,40.68,40.68,1400500.0,28.3056,28.3195,28.257,28.257,1400500.0
2010-08-19 09:30:00,40.78,40.86,40.75,40.79,635400.0,28.3264,28.382,28.3056,28.3334,635400.0
2010-08-19 09:40:00,40.79,40.84,40.77,40.78,387800.0,28.3334,28.3681,28.3195,28.3264,387800.0
2010-08-19 09:50:00,40.77,40.77,40.67,40.72,325500.0,28.3195,28.3195,28.25,28.2847,325500.0
2010-08-19 10:00:00,40.72,40.72,40.44,40.51,1422900.0,28.2847,28.2847,28.0903,28.1389,1422900.0
2010-08-19 10:10:00,40.51,40.66,40.48,40.66,561700.0,28.1389,28.2431,28.118,28.2431,561700.0
2010-08-19 10:20:00,40.66,40.66,40.5,40.53,703200.0,28.2431,28.2431,28.1319,28.1528,703200.0
2010-08-19 10:30:00,40.53,40.53,40.44,40.45,667300.0,28.1528,28.1528,28.0903,28.0972,667300.0
2010-08-19 10:40:00,40.46,40.47,40.39,40.46,487800.0,28.1041,28.1111,28.0555,28.1041,487800.0
2010-08-19 10:50:00,40.46,40.49,40.37,40.46,601700.0,28.1041,28.125,28.0416,28.1041,601700.0
2010-08-19 11:00:00,40.46,40.46,40.36,40.38,749000.0,28.1041,28.1041,28.0347,28.0486,749000.0
2010-08-19 11:10:00,40.4,40.43,40.38,40.39,402800.0,28.0625,28.0833,28.0486,28.0555,402800.0
2010-08-19 11:20:00,40.4,40.43,40.38,40.43,272900.0,28.0625,28.0833,28.0486,28.0833,272900.0
2010-08-19 11:30:00,40.43,40.43,40.32,40.37,573200.0,28.0833,28.0833,28.0069,28.0416,573200.0
2010-08-19 11:40:00,40.37,40.37,40.2,40.21,2791000.0,28.0416,28.0416,27.9235,27.9305,2791000.0
2010-08-19 11:50:00,40.21,40.24,40.16,40.22,1445000.0,27.9305,27.9513,27.8958,27.9374,1445000.0
2010-08-19 12:00:00,40.21,40.25,40.17,40.21,504000.0,27.9305,27.9583,27.9027,27.9305,504000.0
2010-08-19 12:10:00,40.21,40.24,40.15,40.23,758600.0,27.9305,27.9513,27.8888,27.9444,758600.0
2010-08-19 12:20:00,40.22,40.31,40.22,40.26,985600.0,27.9374,28.0,27.9374,27.9652,985600.0
2010-08-19 12:30:00,40.26,40.31,40.26,40.29,254100.0,27.9652,28.0,27.9652,27.9861,254100.0
2010-08-19 12:40:00,40.29,40.33,40.29,40.32,154700.0,27.9861,28.0138,27.9861,28.0069,154700.0
2010-08-19 12:50:00,40.32,40.32,40.24,40.28,327200.0,28.0069,28.0069,27.9513,27.9791,327200.0
2010-08-19 13:00:00,40.29,40.34,40.28,40.31,205300.0,27.9861,28.0208,27.9791,28.0,205300.0
2010-08-19 13:10:00,40.3,40.33,40.26,40.33,157500.0,27.993,28.0138,27.9652,28.0138,157500.0
2010-08-19 13:20:00,40.33,40.37,40.31,40.35,233200.0,28.0138,28.0416,28.0,28.0277,233200.0
2010-08-19 13:30:00,40.35,40.35,40.27,40.33,230100.0,28.0277,28.0277,27.9722,28.0138,230100.0
2010-08-19 13:40:00,40.33,40.34,40.26,40.27,152300.0,28.0138,28.0208,27.9652,27.9722,152300.0
2010-08-19 13:50:00,40.27,40.28,40.23,40.24,119900.0,27.9722,27.9791,27.9444,27.9513,119900.0
2010-08-19 14:00:00,40.23,40.26,40.19,40.25,317100.0,27.9444,27.9652,27.9166,27.9583,317100.0
2010-08-19 14:10:00,40.25,40.32,40.25,40.32,150700.0,27.9583,28.0069,27.9583,28.0069,150700.0
2010-08-19 14:20:00,40.32,40.36,40.31,40.32,128700.0,28.0069,28.0347,28.0,28.0069,128700.0
2010-08-19 14:30:00,40.33,40.39,40.33,40.34,272900.0,28.0138,28.0555,28.0138,28.0208,272900.0
2010-08-19 14:40:00,40.34,40.37,40.3,40.35,138200.0,28.0208,28.0416,27.993,28.0277,138200.0
2010-08-19 14:50:00,40.36,40.39,40.34,40.36,162500.0,28.0347,28.0555,28.0208,28.0347,162500.0
2010-08-19 15:00:00,40.35,40.4,40.32,40.38,137400.0,28.0277,28.0625,28.0069,28.0486,137400.0
2010-08-19 15:10:00,40.38,40.53,40.38,40.46,566600.0,28.0486,28.1528,28.0486,28.1041,566600.0
2010-08-19 15:20:00,40.46,40.51,40.43,40.43,375600.0,28.1041,28.1389,28.0833,28.0833,375600.0
2010-08-19 15:30:00,40.44,40.51,40.41,40.43,452100.0,28.0903,28.1389,28.0694,28.0833,452100.0
2010-08-19 15:40:00,40.42,40.5,40.41,40.45,1147900.0,28.0764,28.1319,28.0694,28.0972,1147900.0
2010-08-19 15:50:00,40.44,40.51,40.41,40.46,1716800.0,28.0903,28.1389,28.0694,28.1041,1716800.0
2010-08-20 09:30:00,40.53,40.53,40.31,40.31,973700.0,28.1528,28.1528,28.0,28.0,973700.0
2010-08-20 09:40:00,40.31,40.32,40.13,40.15,778300.0,28.0,28.0069,27.8749,27.8888,778300.0
2010-08-20 09:50:00,40.15,40.22,40.13,40.21,486900.0,27.8888,27.9374,27.8749,27.9305,486900.0
2010-08-20 10:00:00,40.22,40.32,40.21,40.27,531700.0,27.9374,28.0069,27.9305,27.9722,531700.0
2010-08-20 10:10:00,40.27,40.28,40.17,40.24,527500.0,27.9722,27.9791,27.9027,27.9513,527500.0
2010-08-20 10:20:00,40.25,40.29,40.19,40.26,285500.0,27.9583,27.9861,27.9166,27.9652,285500.0
2010-08-20 10:30:00,40.26,40.34,40.26,40.31,332400.0,27.9652,28.0208,27.9652,28.0,332400.0
2010-08-20 10:40:00,40.32,40.36,40.31,40.32,198800.0,28.0069,28.0347,28.0,28.0069,198800.0
2010-08-20 10:50:00,40.31,40.33,40.3,40.31,243100.0,28.0,28.0138,27.993,28.0,243100.0
2010-08-20 11:00:00,40.32,40.33,40.26,40.33,202400.0,28.0069,28.0138,27.9652,28.0138,202400.0
2010-08-20 11:10:00,40.33,40.33,40.26,40.27,205200.0,28.0138,28.0138,27.9652,27.9722,205200.0
2010-08-20 11:20:00,40.27,40.28,40.19,40.25,427800.0,27.9722,27.9791,27.9166,27.9583,427800.0
2010-08-20 11:30:00,40.26,40.26,40.16,40.18,513900.0,27.9652,27.9652,27.8958,27.9097,513900.0
2010-08-20 11:40:00,40.17,40.23,40.17,40.17,303000.0,27.9027,27.9444,27.9027,27.9027,303000.0
2010-08-20 11:50:00,40.16,40.17,40.11,40.16,486400.0,27.8958,27.9027,27.861,27.8958,486400.0
2010-08-20 12:00:00,40.16,40.18,40.13,40.16,512400.0,27.8958,27.9097,27.8749,27.8958,512400.0
2010-08-20 12:10:00,40.16,40.17,40.14,40.15,201200.0,27.8958,27.9027,27.8819,27.8888,201200.0
2010-08-20 12:20:00,40.15,40.17,40.14,40.16,206500.0,27.8888,27.9027,27.8819,27.8958,206500.0
2010-08-20 12:30:00,40.16,40.18,40.13,40.15,112000.0,27.8958,27.9097,27.8749,27.8888,112000.0
2010-08-20 12:40:00,40.16,40.17,40.14,40.15,124000.0,27.8958,27.9027,27.8819,27.8888,124000.0
2010-08-20 12:50:00,40.15,40.2,40.15,40.19,147600.0,27.8888,27.9235,27.8888,27.9166,147600.0
2010-08-20 13:00:00,40.2,40.28,40.2,40.28,220300.0,27.9235,27.9791,27.9235,27.9791,220300.0
2010-08-20 13:10:00,40.28,40.28,40.25,40.25,124700.0,27.9791,27.9791,27.9583,27.9583,124700.0
2010-08-20 13:20:00,40.25,40.29,40.24,40.26,200000.0,27.9583,27.9861,27.9513,27.9652,200000.0
2010-08-20 13:30:00,40.26,40.27,40.19,40.2,132200.0,27.9652,27.9722,27.9166,27.9235,132200.0
2010-08-20 13:40:00,40.2,40.22,40.19,40.21,93900.0,27.9235,27.9374,27.9166,27.9305,93900.0
2010-08-20 13:50:00,40.21,40.25,40.2,40.2,143000.0,27.9305,27.9583,27.9235,27.9235,143000.0
2010-08-20 14:00:00,40.21,40.22,40.2,40.22,63400.0,27.9305,27.9374,27.9235,27.9374,63400.0
2010-08-20 14:10:00,40.22,40.28,40.21,40.27,187300.0,27.9374,27.9791,27.9305,27.9722,187300.0
2010-08-20 14:20:00,40.28,40.29,40.26,40.27,186700.0,27.9791,27.9861,27.9652,27.9722,186700.0
2010-08-20 14:30:00,40.27,40.36,40.26,40.34,441200.0,27.9722,28.0347,27.9652,28.0208,441200.0
2010-08-20 14:40:00,40.35,40.43,40.33,40.4,729100.0,28.0277,28.0833,28.0138,28.0625,729100.0
2010-08-20 14:50:00,40.4,40.45,40.4,40.42,662400.0,28.0625,28.0972,28.0625,28.0764,662400.0
2010-08-20 15:00:00,40.42,40.42,40.37,40.41,471200.0,28.0764,28.0764,28.0416,28.0694,471200.0
2010-08-20 15:10:00,40.41,40.45,40.4,40.43,482800.0,28.0694,28.0972,28.0625,28.0833,482800.0
2010-08-20 15:20:00,40.42,40.47,40.38,40.46,457000.0,28.0764,28.1111,28.0486,28.1041,457000.0
2010-08-20 15:30:00,40.46,40.52,40.45,40.49,783800.0,28.1041,28.1458,28.0972,28.125,783800.0
2010-08-20 15:40:00,40.49,40.54,40.49,40.52,700800.0,28.125,28.1597,28.125,28.1458,700800.0
2010-08-20 15:50:00,40.51,40.59,40.51,40.54,1934200.0,28.1389,28.1944,28.1389,28.1597,1934200.0
2010-08-23 09:30:00,40.38,40.42,40.32,40.42,489400.0,28.0486,28.0764,28.0069,28.0764,489400.0
2010-08-23 09:40:00,40.42,40.47,40.34,40.46,410000.0,28.0764,28.1111,28.0208,28.1041,410000.0
2010-08-23 09:50:00,40.47,40.48,40.36,40.37,264600.0,28.1111,28.118,28.0347,28.0416,264600.0
2010-08-23 10:00:00,40.36,40.37,40.27,40.29,290800.0,28.0347,28.0416,27.9722,27.9861,290800.0
2010-08-23 10:10:00,40.3,40.3,40.21,40.26,385000.0,27.993,27.993,27.9305,27.9652,385000.0
2010-08-23 10:20:00,40.25,40.26,40.15,40.18,271100.0,27.9583,27.9652,27.8888,27.9097,271100.0
2010-08-23 10:30:00,40.17,40.24,40.16,40.22,264900.0,27.9027,27.9513,27.8958,27.9374,264900.0
2010-08-23 10:40:00,40.22,40.23,40.07,40.07,312600.0,27.9374,27.9444,27.8332,27.8332,312600.0
2010-08-23 10:50:00,40.07,40.1,40.01,40.04,313900.0,27.8332,27.8541,27.7916,27.8124,313900.0
2010-08-23 11:00:00,40.04,40.07,39.95,40.04,565300.0,27.8124,27.8332,27.7499,27.8124,565300.0
2010-08-23 11:10:00,40.05,40.07,40.01,40.06,279100.0,27.8194,27.8332,27.7916,27.8263,279100.0
2010-08-23 11:20:00,40.06,40.07,39.98,40.0,301000.0,27.8263,27.8332,27.7707,27.7846,301000.0
2010-08-23 11:30:00,40.0,40.08,39.99,40.04,219300.0,27.7846,27.8402,27.7777,27.8124,219300.0
2010-08-23 11:40:00,40.04,40.07,40.02,40.05,126900.0,27.8124,27.8332,27.7985,27.8194,126900.0
2010-08-23 11:50:00,40.05,40.05,40.0,40.02,138800.0,27.8194,27.8194,27.7846,27.7985,138800.0
2010-08-23 12:00:00,40.02,40.11,40.02,40.11,185800.0,27.7985,27.861,27.7985,27.861,185800.0
2010-08-23 12:10:00,40.11,40.14,40.09,40.11,194200.0,27.861,27.8819,27.8471,27.861,194200.0
2010-08-23 12:20:00,40.11,40.14,40.11,40.13,116800.0,27.861,27.8819,27.861,27.8749,116800.0
2010-08-23 12:30:00,40.12,40.14,40.1,40.11,68300.0,27.868,27.8819,27.8541,27.861,68300.0
2010-08-23 12:40:00,40.11,40.11,40.06,40.06,84400.0,27.861,27.861,27.8263,27.8263,84400.0
2010-08-23 12:50:00,40.06,40.09,40.05,40.06,84800.0,27.8263,27.8471,27.8194,27.8263,84800.0
2010-08-23 13:00:00,40.06,40.06,40.01,40.02,111800.0,27.8263,27.8263,27.7916,27.7985,111800.0
2010-08-23 13:10:00,40.02,40.08,40.0,40.08,93200.0,27.7985,27.8402,27.7846,27.8402,93200.0
2010-08-23 13:20:00,40.07,40.1,40.07,40.09,139500.0,27.8332,27.8541,27.8332,27.8471,139500.0
2010-08-23 13:30:00,40.09,40.11,40.06,40.06,132500.0,27.8471,27.861,27.8263,27.8263,132500.0
2010-08-23 13:40:00,40.06,40.1,40.04,40.07,131100.0,27.8263,27.8541,27.8124,27.8332,131100.0
2010-08-23 13:50:00,40.08,40.11,40.07,40.09,75100.0,27.8402,27.861,27.8332,27.8471,75100.0
2010-08-23 14:00:00,40.09,40.16,40.07,40.15,123900.0,27.8471,27.8958,27.8332,27.8888,123900.0
2010-08-23 14:10:00,40.15,40.17,40.1,40.11,158100.0,27.8888,27.9027,27.8541,27.861,158100.0
2010-08-23 14:20:00,40.11,40.12,40.08,40.09,121000.0,27.861,27.868,27.8402,27.8471,121000.0
2010-08-23 14:30:00,40.08,40.14,40.08,40.12,68600.0,27.8402,27.8819,27.8402,27.868,68600.0
2010-08-23 14:40:00,40.12,40.13,40.09,40.09,106700.0,27.868,27.8749,27.8471,27.8471,106700.0
2010-08-23 14:50:00,40.1,40.1,40.07,40.09,128300.0,27.8541,27.8541,27.8332,27.8471,128300.0
2010-08-23 15:00:00,40.09,40.11,40.07,40.08,133400.0,27.8471,27.861,27.8332,27.8402,133400.0
2010-08-23 15:10:00,40.08,40.13,40.06,40.11,147200.0,27.8402,27.8749,27.8263,27.861,147200.0
2010-08-23 15:20:00,40.1,40.13,40.03,40.05,230800.0,27.8541,27.8749,27.8055,27.8194,230800.0
2010-08-23 15:30:00,40.05,40.06,39.97,40.01,434200.0,27.8194,27.8263,27.7638,27.7916,434200.0
2010-08-23 15:40:00,40.01,40.07,40.0,40.06,734300.0,27.7916,27.8332,27.7846,27.8263,734300.0
2010-08-23 15:50:00,40.06,40.07,39.97,39.99,1517500.0,27.8263,27.8332,27.7638,27.7777,1517500.0
2010-08-24 09:30:00,39.72,39.73,39.59,39.63,853300.0,27.5901,27.5971,27.4998,27.5276,853300.0
2010-08-24 09:40:00,39.62,39.62,39.55,39.59,1079500.0,27.5207,27.5207,27.472,27.4998,1079500.0
2010-08-24 09:50:00,39.59,39.6,39.45,39.49,1768000.0,27.4998,27.5068,27.4026,27.4304,1768000.0
2010-08-24 10:00:00,39.49,39.5,39.31,39.43,1335700.0,27.4304,27.4373,27.3053,27.3887,1335700.0
2010-08-24 10:10:00,39.42,39.61,39.41,39.6,994500.0,27.3817,27.5137,27.3748,27.5068,994500.0
2010-08-24 10:20:00,39.6,39.65,39.54,39.55,637600.0,27.5068,27.5415,27.4651,27.472,637600.0
2010-08-24 10:30:00,39.55,39.57,39.5,39.55,231700.0,27.472,27.4859,27.4373,27.472,231700.0
2010-08-24 10:40:00,39.55,39.64,39.55,39.63,239400.0,27.472,27.5346,27.472,27.5276,239400.0
2010-08-24 10:50:00,39.64,39.68,39.6,39.68,317700.0,27.5346,27.5623,27.5068,27.5623,317700.0
2010-08-24 11:00:00,39.67,39.79,39.65,39.66,509500.0,27.5554,27.6388,27.5415,27.5485,509500.0
2010-08-24 11:10:00,39.65,39.69,39.62,39.66,208500.0,27.5415,27.5693,27.5207,27.5485,208500.0
2010-08-24 11:20:00,39.67,39.74,39.65,39.73,270100.0,27.5554,27.604,27.5415,27.5971,270100.0
2010-08-24 11:30:00,39.74,39.81,39.71,39.77,538100.0,27.604,27.6526,27.5832,27.6249,538100.0
2010-08-24 11:40:00,39.77,39.82,39.71,39.72,242600.0,27.6249,27.6596,27.5832,27.5901,242600.0
2010-08-24 11:50:00,39.72,39.75,39.7,39.74,179300.0,27.5901,27.611,27.5762,27.604,179300.0
2010-08-24 12:00:00,39.73,39.76,39.71,39.76,128500.0,27.5971,27.6179,27.5832,27.6179,128500.0
2010-08-24 12:10:00,39.76,39.78,39.7,39.7,221700.0,27.6179,27.6318,27.5762,27.5762,221700.0
2010-08-24 12:20:00,39.71,39.71,39.65,39.66,170400.0,27.5832,27.5832,27.5415,27.5485,170400.0
2010-08-24 12:30:00,39.65,39.71,39.64,39.66,242300.0,27.5415,27.5832,27.5346,27.5485,242300.0
2010-08-24 12:40:00,39.65,39.67,39.63,39.63,130600.0,27.5415,27.5554,27.5276,27.5276,130600.0
2010-08-24 12:50:00,39.64,39.65,39.61,39.62,212800.0,27.5346,27.5415,27.5137,27.5207,212800.0
2010-08-24 13:00:00,39.62,39.63,39.6,39.63,112600.0,27.5207,27.5276,27.5068,27.5276,112600.0
2010-08-24 13:10:00,39.63,39.68,39.62,39.67,211600.0,27.5276,27.5623,27.5207,27.5554,211600.0
2010-08-24 13:20:00,39.67,39.78,39.66,39.78,246400.0,27.5554,27.6318,27.5485,27.6318,246400.0
2010-08-24 13:30:00,39.78,39.78,39.71,39.74,531000.0,27.6318,27.6318,27.5832,27.604,531000.0
2010-08-24 13:40:00,39.74,39.76,39.58,39.62,346000.0,27.604,27.6179,27.4929,27.5207,346000.0
2010-08-24 13:50:00,39.62,39.64,39.53,39.57,433500.0,27.5207,27.5346,27.4582,27.4859,433500.0
2010-08-24 14:00:00,39.56,39.62,39.56,39.59,133800.0,27.479,27.5207,27.479,27.4998,133800.0
2010-08-24 14:10:00,39.59,39.67,39.57,39.66,125200.0,27.4998,27.5554,27.4859,27.5485,125200.0
2010-08-24 14:20:00,39.66,39.67,39.6,39.61,119000.0,27.5485,27.5554,27.5068,27.5137,119000.0
2010-08-24 14:30:00,39.61,39.67,39.54,39.65,318700.0,27.5137,27.5554,27.4651,27.5415,318700.0
2010-08-24 14:40:00,39.66,39.69,39.61,39.67,246300.0,27.5485,27.5693,27.5137,27.5554,246300.0
2010-08-24 14:50:00,39.67,39.72,39.62,39.72,243600.0,27.5554,27.5901,27.5207,27.5901,243600.0
2010-08-24 15:00:00,39.72,39.8,39.69,39.78,333000.0,27.5901,27.6457,27.5693,27.6318,333000.0
2010-08-24 15:10:00,39.78,39.8,39.7,39.72,221700.0,27.6318,27.6457,27.5762,27.5901,221700.0
2010-08-24 15:20:00,39.72,39.8,39.68,39.75,381700.0,27.5901,27.6457,27.5623,27.611,381700.0
2010-08-24 15:30:00,39.75,39.77,39.63,39.67,446300.0,27.611,27.6249,27.5276,27.5554,446300.0
2010-08-24 15:40:00,39.68,39.73,39.65,39.71,1108100.0,27.5623,27.5971,27.5415,27.5832,1108100.0
2010-08-24 15:50:00,39.71,39.72,39.58,39.58,1420600.0,27.5832,27.5901,27.4929,27.4929,1420600.0
2010-08-25 09:30:00,39.32,39.34,39.18,39.25,1820200.0,27.3123,27.3262,27.215,27.2637,1820200.0
2010-08-25 09:40:00,39.26,39.3,39.15,39.19,1048300.0,27.2706,27.2984,27.1942,27.222,1048300.0
2010-08-25 09:50:00,39.19,39.2,39.05,39.11,858800.0,27.222,27.2289,27.1247,27.1664,858800.0
2010-08-25 10:00:00,39.11,39.28,39.03,39.26,1738700.0,27.1664,27.2845,27.1108,27.2706,1738700.0
2010-08-25 10:10:00,39.26,39.26,39.15,39.17,515200.0,27.2706,27.2706,27.1942,27.2081,515200.0
2010-08-25 10:20:00,39.17,39.25,39.13,39.18,353700.0,27.2081,27.2637,27.1803,27.215,353700.0
2010-08-25 10:30:00,39.18,39.22,39.05,39.11,534700.0,27.215,27.2428,27.1247,27.1664,534700.0
2010-08-25 10:40:00,39.11,39.26,39.11,39.26,370500.0,27.1664,27.2706,27.1664,27.2706,370500.0
2010-08-25 10:50:00,39.26,39.32,39.22,39.29,411600.0,27.2706,27.3123,27.2428,27.2914,411600.0
2010-08-25 11:00:00,39.3,39.39,39.3,39.32,393300.0,27.2984,27.3609,27.2984,27.3123,393300.0
2010-08-25 11:10:00,39.32,39.39,39.25,39.38,479300.0,27.3123,27.3609,27.2637,27.354,479300.0
2010-08-25 11:20:00,39.38,39.44,39.36,39.39,511800.0,27.354,27.3956,27.3401,27.3609,511800.0
2010-08-25 11:30:00,39.38,39.38,39.31,39.32,162300.0,27.354,27.354,27.3053,27.3123,162300.0
2010-08-25 11:40:00,39.32,39.35,39.29,39.3,158500.0,27.3123,27.3331,27.2914,27.2984,158500.0
2010-08-25 11:50:00,39.3,39.37,39.29,39.35,209300.0,27.2984,27.347,27.2914,27.3331,209300.0
2010-08-25 12:00:00,39.36,39.38,39.34,39.35,92200.0,27.3401,27.354,27.3262,27.3331,92200.0
2010-08-25 12:10:00,39.34,39.38,39.32,39.35,139100.0,27.3262,27.354,27.3123,27.3331,139100.0
2010-08-25 12:20:00,39.35,39.35,39.31,39.33,66800.0,27.3331,27.3331,27.3053,27.3192,66800.0
2010-08-25 12:30:00,39.33,39.37,39.26,39.26,201800.0,27.3192,27.347,27.2706,27.2706,201800.0
2010-08-25 12:40:00,39.26,39.26,39.23,39.25,164000.0,27.2706,27.2706,27.2498,27.2637,164000.0
2010-08-25 12:50:00,39.26,39.3,39.25,39.28,69500.0,27.2706,27.2984,27.2637,27.2845,69500.0
2010-08-25 13:00:00,39.28,39.33,39.27,39.3,161300.0,27.2845,27.3192,27.2776,27.2984,161300.0
2010-08-25 13:10:00,39.3,39.35,39.3,39.34,85800.0,27.2984,27.3331,27.2984,27.3262,85800.0
2010-08-25 13:20:00,39.35,39.35,39.3,39.3,61700.0,27.3331,27.3331,27.2984,27.2984,61700.0
2010-08-25 13:30:00,39.3,39.34,39.3,39.34,188600.0,27.2984,27.3262,27.2984,27.3262,188600.0
2010-08-25 13:40:00,39.33,39.4,39.33,39.4,112600.0,27.3192,27.3679,27.3192,27.3679,112600.0
2010-08-25 13:50:00,39.4,39.42,39.38,39.38,148500.0,27.3679,27.3817,27.354,27.354,148500.0
2010-08-25 14:00:00,39.38,39.45,39.38,39.44,127500.0,27.354,27.4026,27.354,27.3956,127500.0
2010-08-25 14:10:00,39.45,39.49,39.42,39.46,265800.0,27.4026,27.4304,27.3817,27.4095,265800.0
2010-08-25 14:20:00,39.47,39.47,39.42,39.44,113400.0,27.4165,27.4165,27.3817,27.3956,113400.0
2010-08-25 14:30:00,39.45,39.59,39.42,39.55,366400.0,27.4026,27.4998,27.3817,27.472,366400.0
2010-08-25 14:40:00,39.56,39.6,39.53,39.57,338400.0,27.479,27.5068,27.4582,27.4859,338400.0
2010-08-25 14:50:00,39.57,39.59,39.53,39.59,228800.0,27.4859,27.4998,27.4582,27.4998,228800.0
2010-08-25 15:00:00,39.6,39.62,39.57,39.58,677500.0,27.5068,27.5207,27.4859,27.4929,677500.0
2010-08-25 15:10:00,39.58,39.62,39.52,39.54,391400.0,27.4929,27.5207,27.4512,27.4651,391400.0
2010-08-25 15:20:00,39.53,39.54,39.47,39.47,449900.0,27.4582,27.4651,27.4165,27.4165,449900.0
2010-08-25 15:30:00,39.47,39.63,39.45,39.59,553000.0,27.4165,27.5276,27.4026,27.4998,553000.0
2010-08-25 15:40:00,39.58,39.67,39.56,39.6,731700.0,27.4929,27.5554,27.479,27.5068,731700.0
2010-08-25 15:50:00,39.61,39.69,39.52,39.53,1371000.0,27.5137,27.5693,27.4512,27.4582,1371000.0
2010-08-26 09:30:00,39.59,39.6,39.48,39.5,394600.0,27.4998,27.5068,27.4234,27.4373,394600.0
2010-08-26 09:40:00,39.49,39.59,39.47,39.52,641600.0,27.4304,27.4998,27.4165,27.4512,641600.0
2010-08-26 09:50:00,39.52,39.54,39.41,39.53,393800.0,27.4512,27.4651,27.3748,27.4582,393800.0
2010-08-26 10:00:00,39.53,39.65,39.53,39.65,771500.0,27.4582,27.5415,27.4582,27.5415,771500.0
2010-08-26 10:10:00,39.64,39.67,39.6,39.6,317800.0,27.5346,27.5554,27.5068,27.5068,317800.0
2010-08-26 10:20:00,39.61,39.62,39.51,39.56,248800.0,27.5137,27.5207,27.4443,27.479,248800.0
2010-08-26 10:30:00,39.57,39.69,39.54,39.65,300800.0,27.4859,27.5693,27.4651,27.5415,300800.0
2010-08-26 10:40:00,39.66,39.67,39.58,39.6,292600.0,27.5485,27.5554,27.4929,27.5068,292600.0
2010-08-26 10:50:00,39.6,39.61,39.53,39.56,202700.0,27.5068,27.5137,27.4582,27.479,202700.0
2010-08-26 11:00:00,39.56,39.57,39.4,39.45,661100.0,27.479,27.4859,27.3679,27.4026,661100.0
2010-08-26 11:10:00,39.45,39.54,39.41,39.51,350000.0,27.4026,27.4651,27.3748,27.4443,350000.0
2010-08-26 11:20:00,39.51,39.53,39.43,39.47,474200.0,27.4443,27.4582,27.3887,27.4165,474200.0
2010-08-26 11:30:00,39.47,39.52,39.45,39.48,147400.0,27.4165,27.4512,27.4026,27.4234,147400.0
2010-08-26 11:40:00,39.47,39.49,39.41,39.45,189700.0,27.4165,27.4304,27.3748,27.4026,189700.0
2010-08-26 11:50:00,39.44,39.48,39.35,39.48,392400.0,27.3956,27.4234,27.3331,27.4234,392400.0
2010-08-26 12:00:00,39.48,39.48,39.43,39.44,157100.0,27.4234,27.4234,27.3887,27.3956,157100.0
2010-08-26 12:10:00,39.45,39.46,39.41,39.43,111000.0,27.4026,27.4095,27.3748,27.3887,111000.0
2010-08-26 12:20:00,39.44,39.48,39.44,39.45,119900.0,27.3956,27.4234,27.3956,27.4026,119900.0
2010-08-26 12:30:00,39.46,39.48,39.45,39.46,95800.0,27.4095,27.4234,27.4026,27.4095,95800.0
2010-08-26 12:40:00,39.47,39.47,39.4,39.42,122500.0,27.4165,27.4165,27.3679,27.3817,122500.0
2010-08-26 12:50:00,39.43,39.45,39.36,39.45,389400.0,27.3887,27.4026,27.3401,27.4026,389400.0
2010-08-26 13:00:00,39.45,39.45,39.36,39.37,212600.0,27.4026,27.4026,27.3401,27.347,212600.0
2010-08-26 13:10:00,39.37,39.41,39.34,39.36,356100.0,27.347,27.3748,27.3262,27.3401,356100.0
2010-08-26 13:20:00,39.36,39.38,39.34,39.36,142100.0,27.3401,27.354,27.3262,27.3401,142100.0
2010-08-26 13:30:00,39.36,39.42,39.35,39.39,172500.0,27.3401,27.3817,27.3331,27.3609,172500.0
2010-08-26 13:40:00,39.39,39.41,39.36,39.36,46200.0,27.3609,27.3748,27.3401,27.3401,46200.0
2010-08-26 13:50:00,39.36,39.37,39.3,39.31,120800.0,27.3401,27.347,27.2984,27.3053,120800.0
2010-08-26 14:00:00,39.3,39.34,39.28,39.29,211200.0,27.2984,27.3262,27.2845,27.2914,211200.0
2010-08-26 14:10:00,39.28,39.28,39.21,39.24,209500.0,27.2845,27.2845,27.2359,27.2567,209500.0
2010-08-26 14:20:00,39.24,39.26,39.22,39.22,154400.0,27.2567,27.2706,27.2428,27.2428,154400.0
2010-08-26 14:30:00,39.22,39.24,39.21,39.24,195300.0,27.2428,27.2567,27.2359,27.2567,195300.0
2010-08-26 14:40:00,39.23,39.26,39.2,39.22,303500.0,27.2498,27.2706,27.2289,27.2428,303500.0
2010-08-26 14:50:00,39.23,39.23,39.13,39.16,620600.0,27.2498,27.2498,27.1803,27.2011,620600.0
2010-08-26 15:00:00,39.16,39.22,39.16,39.21,453800.0,27.2011,27.2428,27.2011,27.2359,453800.0
2010-08-26 15:10:00,39.22,39.33,39.2,39.33,493500.0,27.2428,27.3192,27.2289,27.3192,493500.0
2010-08-26 15:20:00,39.33,39.37,39.27,39.29,396100.0,27.3192,27.347,27.2776,27.2914,396100.0
2010-08-26 15:30:00,39.29,39.31,39.25,39.3,385100.0,27.2914,27.3053,27.2637,27.2984,385100.0
2010-08-26 15:40:00,39.29,39.4,39.28,39.34,712500.0,27.2914,27.3679,27.2845,27.3262,712500.0
2010-08-26 15:50:00,39.35,39.35,39.18,39.22,1492200.0,27.3331,27.3331,27.215,27.2428,1492200.0
2010-08-27 09:30:00,39.65,39.65,39.48,39.48,549400.0,27.5415,27.5415,27.4234,27.4234,549400.0
2010-08-27 09:40:00,39.48,39.48,39.38,39.38,529500.0,27.4234,27.4234,27.354,27.354,529500.0
2010-08-27 09:50:00,39.39,39.54,39.3,39.31,595800.0,27.3609,27.4651,27.2984,27.3053,595800.0
2010-08-27 10:00:00,39.33,39.41,39.11,39.24,1443700.0,27.3192,27.3748,27.1664,27.2567,1443700.0
2010-08-27 10:10:00,39.24,39.44,39.21,39.41,646300.0,27.2567,27.3956,27.2359,27.3748,646300.0
2010-08-27 10:20:00,39.41,39.57,39.34,39.54,590400.0,27.3748,27.4859,27.3262,27.4651,590400.0
2010-08-27 10:30:00,39.55,39.63,39.52,39.6,406400.0,27.472,27.5276,27.4512,27.5068,406400.0
2010-08-27 10:40:00,39.6,39.64,39.52,39.55,179100.0,27.5068,27.5346,27.4512,27.472,179100.0
2010-08-27 10:50:00,39.55,39.58,39.48,39.54,199400.0,27.472,27.4929,27.4234,27.4651,199400.0
2010-08-27 11:00:00,39.54,39.75,39.53,39.71,321300.0,27.4651,27.611,27.4582,27.5832,321300.0
2010-08-27 11:10:00,39.71,39.78,39.68,39.73,384900.0,27.5832,27.6318,27.5623,27.5971,384900.0
2010-08-27 11:20:00,39.73,39.74,39.68,39.73,426700.0,27.5971,27.604,27.5623,27.5971,426700.0
2010-08-27 11:30:00,39.73,39.75,39.66,39.66,149200.0,27.5971,27.611,27.5485,27.5485,149200.0
2010-08-27 11:40:00,39.66,39.7,39.63,39.69,133900.0,27.5485,27.5762,27.5276,27.5693,133900.0
2010-08-27 11:50:00,39.7,39.72,39.65,39.67,122900.0,27.5762,27.5901,27.5415,27.5554,122900.0
2010-08-27 12:00:00,39.67,39.7,39.65,39.68,106500.0,27.5554,27.5762,27.5415,27.5623,106500.0
2010-08-27 12:10:00,39.69,39.75,39.68,39.75,91000.0,27.5693,27.611,27.5623,27.611,91000.0
2010-08-27 12:20:00,39.75,39.76,39.72,39.73,79500.0,27.611,27.6179,27.5901,27.5971,79500.0
2010-08-27 12:30:00,39.73,39.74,39.69,39.69,100000.0,27.5971,27.604,27.5693,27.5693,100000.0
2010-08-27 12:40:00,39.69,39.7,39.64,39.64,76200.0,27.5693,27.5762,27.5346,27.5346,76200.0
2010-08-27 12:50:00,39.65,39.66,39.59,39.61,164900.0,27.5415,27.5485,27.4998,27.5137,164900.0
2010-08-27 13:00:00,39.61,39.66,39.6,39.63,246500.0,27.5137,27.5485,27.5068,27.5276,246500.0
2010-08-27 13:10:00,39.63,39.69,39.6,39.62,148300.0,27.5276,27.5693,27.5068,27.5207,148300.0
2010-08-27 13:20:00,39.62,39.77,39.62,39.76,365100.0,27.5207,27.6249,27.5207,27.6179,365100.0
2010-08-27 13:30:00,39.76,39.91,39.76,39.85,740500.0,27.6179,27.7221,27.6179,27.6804,740500.0
2010-08-27 13:40:00,39.86,39.87,39.81,39.81,179200.0,27.6874,27.6943,27.6526,27.6526,179200.0
2010-08-27 13:50:00,39.81,39.9,39.81,39.9,262400.0,27.6526,27.7152,27.6526,27.7152,262400.0
2010-08-27 14:00:00,39.9,39.97,39.84,39.9,497900.0,27.7152,27.7638,27.6735,27.7152,497900.0
2010-08-27 14:10:00,39.9,39.92,39.86,39.91,191600.0,27.7152,27.7291,27.6874,27.7221,191600.0
2010-08-27 14:20:00,39.9,39.94,39.86,39.94,315600.0,27.7152,27.7429,27.6874,27.7429,315600.0
2010-08-27 14:30:00,39.95,40.01,39.94,40.0,783700.0,27.7499,27.7916,27.7429,27.7846,783700.0
2010-08-27 14:40:00,40.0,40.03,39.97,39.98,382900.0,27.7846,27.8055,27.7638,27.7707,382900.0
2010-08-27 14:50:00,39.97,39.98,39.91,39.93,204200.0,27.7638,27.7707,27.7221,27.736,204200.0
2010-08-27 15:00:00,39.92,39.94,39.88,39.94,197300.0,27.7291,27.7429,27.7013,27.7429,197300.0
2010-08-27 15:10:00,39.93,39.94,39.88,39.88,269100.0,27.736,27.7429,27.7013,27.7013,269100.0
2010-08-27 15:20:00,39.88,39.98,39.88,39.95,258100.0,27.7013,27.7707,27.7013,27.7499,258100.0
2010-08-27 15:30:00,39.96,39.98,39.9,39.9,236600.0,27.7568,27.7707,27.7152,27.7152,236600.0
2010-08-27 15:40:00,39.9,39.95,39.88,39.89,600000.0,27.7152,27.7499,27.7013,27.7082,600000.0
2010-08-27 15:50:00,39.89,39.98,39.83,39.97,3079700.0,27.7082,27.7707,27.6665,27.7638,3079700.0
2010-08-30 09:30:00,39.65,39.74,39.6,39.72,619100.0,27.5415,27.604,27.5068,27.5901,619100.0
2010-08-30 09:40:00,39.7,39.77,39.68,39.7,556100.0,27.5762,27.6249,27.5623,27.5762,556100.0
2010-08-30 09:50:00,39.7,39.72,39.63,39.71,380200.0,27.5762,27.5901,27.5276,27.5832,380200.0
2010-08-30 10:00:00,39.71,39.74,39.65,39.71,303000.0,27.5832,27.604,27.5415,27.5832,303000.0
2010-08-30 10:10:00,39.7,39.71,39.56,39.6,265800.0,27.5762,27.5832,27.479,27.5068,265800.0
2010-08-30 10:20:00,39.6,39.61,39.53,39.58,234300.0,27.5068,27.5137,27.4582,27.4929,234300.0
2010-08-30 10:30:00,39.57,39.58,39.52,39.58,200300.0,27.4859,27.4929,27.4512,27.4929,200300.0
2010-08-30 10:40:00,39.57,39.63,39.53,39.63,200200.0,27.4859,27.5276,27.4582,27.5276,200200.0
2010-08-30 10:50:00,39.62,39.69,39.62,39.64,118400.0,27.5207,27.5693,27.5207,27.5346,118400.0
2010-08-30 11:00:00,39.65,39.67,39.57,39.6,165600.0,27.5415,27.5554,27.4859,27.5068,165600.0
2010-08-30 11:10:00,39.6,39.61,39.54,39.57,253500.0,27.5068,27.5137,27.4651,27.4859,253500.0
2010-08-30 11:20:00,39.57,39.57,39.52,39.57,265600.0,27.4859,27.4859,27.4512,27.4859,265600.0
2010-08-30 11:30:00,39.57,39.58,39.53,39.55,135400.0,27.4859,27.4929,27.4582,27.472,135400.0
2010-08-30 11:40:00,39.55,39.55,39.45,39.51,203100.0,27.472,27.472,27.4026,27.4443,203100.0
2010-08-30 11:50:00,39.51,39.55,39.5,39.54,236100.0,27.4443,27.472,27.4373,27.4651,236100.0
2010-08-30 12:00:00,39.54,39.56,39.53,39.54,138700.0,27.4651,27.479,27.4582,27.4651,138700.0
2010-08-30 12:10:00,39.54,39.59,39.54,39.56,183100.0,27.4651,27.4998,27.4651,27.479,183100.0
2010-08-30 12:20:00,39.55,39.56,39.53,39.55,34400.0,27.472,27.479,27.4582,27.472,34400.0
2010-08-30 12:30:00,39.54,39.59,39.53,39.59,38600.0,27.4651,27.4998,27.4582,27.4998,38600.0
2010-08-30 12:40:00,39.59,39.61,39.56,39.59,341700.0,27.4998,27.5137,27.479,27.4998,341700.0
2010-08-30 12:50:00,39.6,39.6,39.54,39.55,76800.0,27.5068,27.5068,27.4651,27.472,76800.0
2010-08-30 13:00:00,39.55,39.56,39.53,39.56,111800.0,27.472,27.479,27.4582,27.479,111800.0
2010-08-30 13:10:00,39.56,39.59,39.55,39.58,92700.0,27.479,27.4998,27.472,27.4929,92700.0
2010-08-30 13:20:00,39.57,39.57,39.46,39.49,132500.0,27.4859,27.4859,27.4095,27.4304,132500.0
2010-08-30 13:30:00,39.49,39.52,39.48,39.49,61900.0,27.4304,27.4512,27.4234,27.4304,61900.0
2010-08-30 13:40:00,39.49,39.54,39.48,39.53,73800.0,27.4304,27.4651,27.4234,27.4582,73800.0
2010-08-30 13:50:00,39.53,39.54,39.48,39.49,127300.0,27.4582,27.4651,27.4234,27.4304,127300.0
2010-08-30 14:00:00,39.49,39.52,39.43,39.44,168400.0,27.4304,27.4512,27.3887,27.3956,168400.0
2010-08-30 14:10:00,39.45,39.47,39.42,39.47,92200.0,27.4026,27.4165,27.3817,27.4165,92200.0
2010-08-30 14:20:00,39.47,39.52,39.44,39.52,87300.0,27.4165,27.4512,27.3956,27.4512,87300.0
2010-08-30 14:30:00,39.51,39.55,39.48,39.51,159100.0,27.4443,27.472,27.4234,27.4443,159100.0
2010-08-30 14:40:00,39.5,39.54,39.47,39.48,107100.0,27.4373,27.4651,27.4165,27.4234,107100.0
2010-08-30 14:50:00,39.47,39.53,39.46,39.5,47600.0,27.4165,27.4582,27.4095,27.4373,47600.0
2010-08-30 15:00:00,39.5,39.53,39.46,39.47,75200.0,27.4373,27.4582,27.4095,27.4165,75200.0
2010-08-30 15:10:00,39.47,39.49,39.41,39.43,139200.0,27.4165,27.4304,27.3748,27.3887,139200.0
2010-08-30 15:20:00,39.44,39.46,39.4,39.45,165700.0,27.3956,27.4095,27.3679,27.4026,165700.0
2010-08-30 15:30:00,39.45,39.52,39.42,39.51,207800.0,27.4026,27.4512,27.3817,27.4443,207800.0
2010-08-30 15:40:00,39.52,39.53,39.43,39.45,592700.0,27.4512,27.4582,27.3887,27.4026,592700.0
2010-08-30 15:50:00,39.45,39.46,39.34,39.39,2131500.0,27.4026,27.4095,27.3262,27.3609,2131500.0
2010-08-31 09:30:00,39.33,39.35,39.19,39.21,684200.0,27.3192,27.3331,27.222,27.2359,684200.0
2010-08-31 09:40:00,39.21,39.37,39.11,39.36,991100.0,27.2359,27.347,27.1664,27.3401,991100.0
2010-08-31 09:50:00,39.36,39.39,39.31,39.33,670300.0,27.3401,27.3609,27.3053,27.3192,670300.0
2010-08-31 10:00:00,39.34,39.5,39.32,39.48,612800.0,27.3262,27.4373,27.3123,27.4234,612800.0
2010-08-31 10:10:00,39.48,39.58,39.48,39.48,396200.0,27.4234,27.4929,27.4234,27.4234,396200.0
2010-08-31 10:20:00,39.49,39.51,39.46,39.49,520200.0,27.4304,27.4443,27.4095,27.4304,520200.0
2010-08-31 10:30:00,39.5,39.56,39.44,39.45,412700.0,27.4373,27.479,27.3956,27.4026,412700.0
2010-08-31 10:40:00,39.45,39.47,39.4,39.44,301200.0,27.4026,27.4165,27.3679,27.3956,301200.0
2010-08-31 10:50:00,39.44,39.52,39.44,39.52,324800.0,27.3956,27.4512,27.3956,27.4512,324800.0
2010-08-31 11:00:00,39.52,39.55,39.46,39.46,195500.0,27.4512,27.472,27.4095,27.4095,195500.0
2010-08-31 11:10:00,39.46,39.53,39.43,39.46,261800.0,27.4095,27.4582,27.3887,27.4095,261800.0
2010-08-31 11:20:00,39.45,39.58,39.44,39.53,304400.0,27.4026,27.4929,27.3956,27.4582,304400.0
2010-08-31 11:30:00,39.53,39.61,39.53,39.56,249500.0,27.4582,27.5137,27.4582,27.479,249500.0
2010-08-31 11:40:00,39.57,39.6,39.52,39.54,102100.0,27.4859,27.5068,27.4512,27.4651,102100.0
2010-08-31 11:50:00,39.53,39.62,39.53,39.55,208400.0,27.4582,27.5207,27.4582,27.472,208400.0
2010-08-31 12:00:00,39.56,39.59,39.52,39.52,106000.0,27.479,27.4998,27.4512,27.4512,106000.0
2010-08-31 12:10:00,39.52,39.54,39.49,39.53,90800.0,27.4512,27.4651,27.4304,27.4582,90800.0
2010-08-31 12:20:00,39.53,39.53,39.47,39.48,133200.0,27.4582,27.4582,27.4165,27.4234,133200.0
2010-08-31 12:30:00,39.49,39.53,39.48,39.5,92600.0,27.4304,27.4582,27.4234,27.4373,92600.0
2010-08-31 12:40:00,39.5,39.52,39.44,39.5,104600.0,27.4373,27.4512,27.3956,27.4373,104600.0
2010-08-31 12:50:00,39.49,39.52,39.43,39.43,116900.0,27.4304,27.4512,27.3887,27.3887,116900.0
2010-08-31 13:00:00,39.43,39.5,39.42,39.49,94000.0,27.3887,27.4373,27.3817,27.4304,94000.0
2010-08-31 13:10:00,39.49,39.52,39.47,39.48,114500.0,27.4304,27.4512,27.4165,27.4234,114500.0
2010-08-31 13:20:00,39.49,39.53,39.49,39.52,97200.0,27.4304,27.4582,27.4304,27.4512,97200.0
2010-08-31 13:30:00,39.53,39.56,39.49,39.55,102000.0,27.4582,27.479,27.4304,27.472,102000.0
2010-08-31 13:40:00,39.55,39.56,39.5,39.5,67000.0,27.472,27.479,27.4373,27.4373,67000.0
2010-08-31 13:50:00,39.51,39.54,39.5,39.52,93100.0,27.4443,27.4651,27.4373,27.4512,93100.0
2010-08-31 14:00:00,39.52,39.58,39.44,39.55,317900.0,27.4512,27.4929,27.3956,27.472,317900.0
2010-08-31 14:10:00,39.56,39.59,39.43,39.44,246100.0,27.479,27.4998,27.3887,27.3956,246100.0
2010-08-31 14:20:00,39.44,39.45,39.38,39.42,255000.0,27.3956,27.4026,27.354,27.3817,255000.0
2010-08-31 14:30:00,39.42,39.42,39.29,39.31,372700.0,27.3817,27.3817,27.2914,27.3053,372700.0
2010-08-31 14:40:00,39.31,39.34,39.27,39.29,348400.0,27.3053,27.3262,27.2776,27.2914,348400.0
2010-08-31 14:50:00,39.29,39.36,39.28,39.3,222200.0,27.2914,27.3401,27.2845,27.2984,222200.0
2010-08-31 15:00:00,39.3,39.36,39.29,39.33,259500.0,27.2984,27.3401,27.2914,27.3192,259500.0
2010-08-31 15:10:00,39.33,39.34,39.26,39.33,372100.0,27.3192,27.3262,27.2706,27.3192,372100.0
2010-08-31 15:20:00,39.33,39.35,39.3,39.33,255900.0,27.3192,27.3331,27.2984,27.3192,255900.0
2010-08-31 15:30:00,39.33,39.38,39.25,39.28,473800.0,27.3192,27.354,27.2637,27.2845,473800.0
2010-08-31 15:40:00,39.28,39.45,39.27,39.4,920700.0,27.2845,27.4026,27.2776,27.3679,920700.0
2010-08-31 15:50:00,39.4,39.41,39.25,39.31,1532800.0,27.3679,27.3748,27.2637,27.3053,1532800.0
2010-09-01 09:30:00,39.88,39.94,39.84,39.88,779400.0,27.7013,27.7429,27.6735,27.7013,779400.0
2010-09-01 09:40:00,39.89,39.91,39.8,39.82,504700.0,27.7082,27.7221,27.6457,27.6596,504700.0
2010-09-01 09:50:00,39.82,39.96,39.8,39.94,1108700.0,27.6596,27.7568,27.6457,27.7429,1108700.0
2010-09-01 10:00:00,39.95,40.26,39.9,40.19,2885900.0,27.7499,27.9652,27.7152,27.9166,2885900.0
2010-09-01 10:10:00,40.19,40.37,40.19,40.28,1602300.0,27.9166,28.0416,27.9166,27.9791,1602300.0
2010-09-01 10:20:00,40.28,40.3,40.22,40.23,566600.0,27.9791,27.993,27.9374,27.9444,566600.0
2010-09-01 10:30:00,40.23,40.3,40.22,40.29,391600.0,27.9444,27.993,27.9374,27.9861,391600.0
2010-09-01 10:40:00,40.3,40.32,40.26,40.29,252900.0,27.993,28.0069,27.9652,27.9861,252900.0
2010-09-01 10:50:00,40.28,40.41,40.28,40.36,643900.0,27.9791,28.0694,27.9791,28.0347,643900.0
2010-09-01 11:00:00,40.36,40.38,40.32,40.32,251300.0,28.0347,28.0486,28.0069,28.0069,251300.0
2010-09-01 11:10:00,40.33,40.34,40.28,40.3,297600.0,28.0138,28.0208,27.9791,27.993,297600.0
2010-09-01 11:20:00,40.3,40.33,40.28,40.33,215400.0,27.993,28.0138,27.9791,28.0138,215400.0
2010-09-01 11:30:00,40.33,40.34,40.31,40.33,155700.0,28.0138,28.0208,28.0,28.0138,155700.0
2010-09-01 11:40:00,40.32,40.38,40.3,40.34,333000.0,28.0069,28.0486,27.993,28.0208,333000.0
2010-09-01 11:50:00,40.35,40.39,40.32,40.34,117700.0,28.0277,28.0555,28.0069,28.0208,117700.0
2010-09-01 12:00:00,40.34,40.36,40.33,40.33,176300.0,28.0208,28.0347,28.0138,28.0138,176300.0
2010-09-01 12:10:00,40.33,40.37,40.33,40.33,231200.0,28.0138,28.0416,28.0138,28.0138,231200.0
2010-09-01 12:20:00,40.33,40.34,40.29,40.31,72400.0,28.0138,28.0208,27.9861,28.0,72400.0
2010-09-01 12:30:00,40.31,40.32,40.28,40.29,52600.0,28.0,28.0069,27.9791,27.9861,52600.0
2010-09-01 12:40:00,40.29,40.32,40.28,40.3,177100.0,27.9861,28.0069,27.9791,27.993,177100.0
2010-09-01 12:50:00,40.31,40.31,40.29,40.3,97900.0,28.0,28.0,27.9861,27.993,97900.0
2010-09-01 13:00:00,40.31,40.31,40.28,40.3,50100.0,28.0,28.0,27.9791,27.993,50100.0
2010-09-01 13:10:00,40.3,40.33,40.28,40.29,82700.0,27.993,28.0138,27.9791,27.9861,82700.0
2010-09-01 13:20:00,40.29,40.3,40.28,40.29,60900.0,27.9861,27.993,27.9791,27.9861,60900.0
2010-09-01 13:30:00,40.3,40.31,40.27,40.28,122600.0,27.993,28.0,27.9722,27.9791,122600.0
2010-09-01 13:40:00,40.28,40.32,40.27,40.31,101800.0,27.9791,28.0069,27.9722,28.0,101800.0
2010-09-01 13:50:00,40.31,40.32,40.26,40.27,118000.0,28.0,28.0069,27.9652,27.9722,118000.0
2010-09-01 14:00:00,40.27,40.3,40.25,40.27,146700.0,27.9722,27.993,27.9583,27.9722,146700.0
2010-09-01 14:10:00,40.26,40.26,40.19,40.21,269300.0,27.9652,27.9652,27.9166,27.9305,269300.0
2010-09-01 14:20:00,40.21,40.24,40.17,40.23,169200.0,27.9305,27.9513,27.9027,27.9444,169200.0
2010-09-01 14:30:00,40.23,40.25,40.18,40.19,178500.0,27.9444,27.9583,27.9097,27.9166,178500.0
2010-09-01 14:40:00,40.19,40.23,40.18,40.21,142700.0,27.9166,27.9444,27.9097,27.9305,142700.0
2010-09-01 14:50:00,40.21,40.23,40.19,40.2,122900.0,27.9305,27.9444,27.9166,27.9235,122900.0
2010-09-01 15:00:00,40.2,40.23,40.15,40.21,284000.0,27.9235,27.9444,27.8888,27.9305,284000.0
2010-09-01 15:10:00,40.2,40.23,40.18,40.18,499900.0,27.9235,27.9444,27.9097,27.9097,499900.0
2010-09-01 15:20:00,40.19,40.21,40.13,40.16,352700.0,27.9166,27.9305,27.8749,27.8958,352700.0
2010-09-01 15:30:00,40.17,40.31,40.13,40.3,905300.0,27.9027,28.0,27.8749,27.993,905300.0
2010-09-01 15:40:00,40.3,40.36,40.27,40.33,1121200.0,27.993,28.0347,27.9722,28.0138,1121200.0
2010-09-01 15:50:00,40.33,40.36,40.25,40.29,2750600.0,28.0138,28.0347,27.9583,27.9861,2750600.0
2010-09-02 09:30:00,40.41,40.44,40.36,40.41,492800.0,28.0694,28.0903,28.0347,28.0694,492800.0
2010-09-02 09:40:00,40.42,40.45,40.33,40.45,755900.0,28.0764,28.0972,28.0138,28.0972,755900.0
2010-09-02 09:50:00,40.45,40.5,40.45,40.49,561000.0,28.0972,28.1319,28.0972,28.125,561000.0
2010-09-02 10:00:00,40.48,40.57,40.42,40.43,783300.0,28.118,28.1806,28.0764,28.0833,783300.0
2010-09-02 10:10:00,40.44,40.47,40.37,40.38,440900.0,28.0903,28.1111,28.0416,28.0486,440900.0
2010-09-02 10:20:00,40.37,40.47,40.36,40.46,220900.0,28.0416,28.1111,28.0347,28.1041,220900.0
2010-09-02 10:30:00,40.46,40.47,40.41,40.46,165500.0,28.1041,28.1111,28.0694,28.1041,165500.0
2010-09-02 10:40:00,40.47,40.51,40.45,40.51,186100.0,28.1111,28.1389,28.0972,28.1389,186100.0
2010-09-02 10:50:00,40.52,40.53,40.48,40.5,421500.0,28.1458,28.1528,28.118,28.1319,421500.0
2010-09-02 11:00:00,40.49,40.54,40.45,40.45,393800.0,28.125,28.1597,28.0972,28.0972,393800.0
2010-09-02 11:10:00,40.46,40.47,40.41,40.43,253100.0,28.1041,28.1111,28.0694,28.0833,253100.0
2010-09-02 11:20:00,40.43,40.43,40.37,40.42,178900.0,28.0833,28.0833,28.0416,28.0764,178900.0
2010-09-02 11:30:00,40.41,40.46,40.41,40.45,136600.0,28.0694,28.1041,28.0694,28.0972,136600.0
2010-09-02 11:40:00,40.45,40.51,40.45,40.5,191700.0,28.0972,28.1389,28.0972,28.1319,191700.0
2010-09-02 11:50:00,40.5,40.54,40.47,40.48,266600.0,28.1319,28.1597,28.1111,28.118,266600.0
2010-09-02 12:00:00,40.47,40.51,40.46,40.48,159400.0,28.1111,28.1389,28.1041,28.118,159400.0
2010-09-02 12:10:00,40.48,40.5,40.47,40.48,42800.0,28.118,28.1319,28.1111,28.118,42800.0
2010-09-02 12:20:00,40.49,40.51,40.46,40.49,160200.0,28.125,28.1389,28.1041,28.125,160200.0
2010-09-02 12:30:00,40.49,40.5,40.48,40.49,42200.0,28.125,28.1319,28.118,28.125,42200.0
2010-09-02 12:40:00,40.5,40.5,40.46,40.49,83600.0,28.1319,28.1319,28.1041,28.125,83600.0
2010-09-02 12:50:00,40.49,40.49,40.41,40.43,356600.0,28.125,28.125,28.0694,28.0833,356600.0
2010-09-02 13:00:00,40.43,40.47,40.43,40.44,226500.0,28.0833,28.1111,28.0833,28.0903,226500.0
2010-09-02 13:10:00,40.44,40.46,40.43,40.45,196800.0,28.0903,28.1041,28.0833,28.0972,196800.0
2010-09-02 13:20:00,40.46,40.5,40.46,40.5,323700.0,28.1041,28.1319,28.1041,28.1319,323700.0
2010-09-02 13:30:00,40.49,40.54,40.49,40.53,433600.0,28.125,28.1597,28.125,28.1528,433600.0
2010-09-02 13:40:00,40.53,40.54,40.51,40.51,72700.0,28.1528,28.1597,28.1389,28.1389,72700.0
2010-09-02 13:50:00,40.51,40.55,40.51,40.54,128300.0,28.1389,28.1667,28.1389,28.1597,128300.0
2010-09-02 14:00:00,40.54,40.59,40.53,40.58,202000.0,28.1597,28.1944,28.1528,28.1875,202000.0
2010-09-02 14:10:00,40.58,40.63,40.58,40.6,146700.0,28.1875,28.2222,28.1875,28.2014,146700.0
2010-09-02 14:20:00,40.6,40.62,40.56,40.56,119600.0,28.2014,28.2153,28.1736,28.1736,119600.0
2010-09-02 14:30:00,40.57,40.59,40.56,40.59,42400.0,28.1806,28.1944,28.1736,28.1944,42400.0
2010-09-02 14:40:00,40.59,40.59,40.55,40.56,102400.0,28.1944,28.1944,28.1667,28.1736,102400.0
2010-09-02 14:50:00,40.57,40.59,40.56,40.57,130600.0,28.1806,28.1944,28.1736,28.1806,130600.0
2010-09-02 15:00:00,40.56,40.6,40.54,40.6,141600.0,28.1736,28.2014,28.1597,28.2014,141600.0
2010-09-02 15:10:00,40.6,40.62,40.57,40.58,147800.0,28.2014,28.2153,28.1806,28.1875,147800.0
2010-09-02 15:20:00,40.59,40.61,40.56,40.58,164700.0,28.1944,28.2083,28.1736,28.1875,164700.0
2010-09-02 15:30:00,40.59,40.68,40.58,40.66,407500.0,28.1944,28.257,28.1875,28.2431,407500.0
2010-09-02 15:40:00,40.66,40.68,40.63,40.63,417800.0,28.2431,28.257,28.2222,28.2222,417800.0
2010-09-02 15:50:00,40.63,40.71,40.58,40.69,1524600.0,28.2222,28.2778,28.1875,28.2639,1524600.0
2010-09-03 09:30:00,41.07,41.11,40.97,41.08,1303100.0,28.5279,28.5556,28.4584,28.5348,1303100.0
2010-09-03 09:40:00,41.09,41.15,41.07,41.07,505100.0,28.5418,28.5834,28.5279,28.5279,505100.0
2010-09-03 09:50:00,41.07,41.1,41.06,41.08,450400.0,28.5279,28.5487,28.5209,28.5348,450400.0
2010-09-03 10:00:00,41.07,41.08,40.93,40.93,982500.0,28.5279,28.5348,28.4306,28.4306,982500.0
2010-09-03 10:10:00,40.94,40.96,40.81,40.86,604700.0,28.4376,28.4515,28.3473,28.382,604700.0
2010-09-03 10:20:00,40.87,40.92,40.8,40.82,223100.0,28.3889,28.4237,28.3403,28.3542,223100.0
2010-09-03 10:30:00,40.82,40.85,40.75,40.83,548200.0,28.3542,28.375,28.3056,28.3612,548200.0
2010-09-03 10:40:00,40.83,40.9,40.82,40.87,209800.0,28.3612,28.4098,28.3542,28.3889,209800.0
2010-09-03 10:50:00,40.86,40.87,40.78,40.85,215500.0,28.382,28.3889,28.3264,28.375,215500.0
2010-09-03 11:00:00,40.86,40.88,40.81,40.87,120400.0,28.382,28.3959,28.3473,28.3889,120400.0
2010-09-03 11:10:00,40.87,40.94,40.83,40.9,274800.0,28.3889,28.4376,28.3612,28.4098,274800.0
2010-09-03 11:20:00,40.9,40.91,40.84,40.86,166800.0,28.4098,28.4167,28.3681,28.382,166800.0
2010-09-03 11:30:00,40.85,40.89,40.84,40.87,86000.0,28.375,28.4028,28.3681,28.3889,86000.0
2010-09-03 11:40:00,40.87,40.89,40.84,40.84,92500.0,28.3889,28.4028,28.3681,28.3681,92500.0
2010-09-03 11:50:00,40.84,40.88,40.81,40.86,140000.0,28.3681,28.3959,28.3473,28.382,140000.0
2010-09-03 12:00:00,40.86,40.9,40.85,40.89,38600.0,28.382,28.4098,28.375,28.4028,38600.0
2010-09-03 12:10:00,40.89,40.9,40.87,40.87,25600.0,28.4028,28.4098,28.3889,28.3889,25600.0
2010-09-03 12:20:00,40.87,40.89,40.86,40.88,18800.0,28.3889,28.4028,28.382,28.3959,18800.0
2010-09-03 12:30:00,40.88,40.92,40.87,40.9,157900.0,28.3959,28.4237,28.3889,28.4098,157900.0
2010-09-03 12:40:00,40.9,40.92,40.88,40.9,103600.0,28.4098,28.4237,28.3959,28.4098,103600.0
2010-09-03 12:50:00,40.91,40.95,40.88,40.89,782000.0,28.4167,28.4445,28.3959,28.4028,782000.0
2010-09-03 13:00:00,40.89,40.95,40.88,40.89,492800.0,28.4028,28.4445,28.3959,28.4028,492800.0
2010-09-03 13:10:00,40.89,40.92,40.89,40.91,101500.0,28.4028,28.4237,28.4028,28.4167,101500.0
2010-09-03 13:20:00,40.91,40.92,40.88,40.89,84400.0,28.4167,28.4237,28.3959,28.4028,84400.0
2010-09-03 13:30:00,40.89,40.94,40.89,40.94,236300.0,28.4028,28.4376,28.4028,28.4376,236300.0
2010-09-03 13:40:00,40.95,40.95,40.92,40.93,113600.0,28.4445,28.4445,28.4237,28.4306,113600.0
2010-09-03 13:50:00,40.94,40.97,40.93,40.95,192200.0,28.4376,28.4584,28.4306,28.4445,192200.0
2010-09-03 14:00:00,40.96,40.97,40.95,40.95,60100.0,28.4515,28.4584,28.4445,28.4445,60100.0
2010-09-03 14:10:00,40.95,40.97,40.92,40.97,96300.0,28.4445,28.4584,28.4237,28.4584,96300.0
2010-09-03 14:20:00,40.97,40.99,40.95,40.97,71600.0,28.4584,28.4723,28.4445,28.4584,71600.0
2010-09-03 14:30:00,40.97,40.99,40.92,40.92,464000.0,28.4584,28.4723,28.4237,28.4237,464000.0
2010-09-03 14:40:00,40.92,40.93,40.88,40.88,225900.0,28.4237,28.4306,28.3959,28.3959,225900.0
2010-09-03 14:50:00,40.87,40.91,40.84,40.84,114200.0,28.3889,28.4167,28.3681,28.3681,114200.0
2010-09-03 15:00:00,40.85,40.92,40.84,40.91,214300.0,28.375,28.4237,28.3681,28.4167,214300.0
2010-09-03 15:10:00,40.9,40.93,40.9,40.92,86400.0,28.4098,28.4306,28.4098,28.4237,86400.0
2010-09-03 15:20:00,40.92,40.97,40.92,40.95,166800.0,28.4237,28.4584,28.4237,28.4445,166800.0
2010-09-03 15:30:00,40.95,40.98,40.86,40.86,246400.0,28.4445,28.4653,28.382,28.382,246400.0
2010-09-03 15:40:00,40.86,40.92,40.83,40.86,829500.0,28.382,28.4237,28.3612,28.382,829500.0
2010-09-03 15:50:00,40.87,40.95,40.83,40.93,1822400.0,28.3889,28.4445,28.3612,28.4306,1822400.0
2010-09-07 09:30:00,41.15,41.18,40.93,40.96,1242900.0,28.5834,28.6043,28.4306,28.4515,1242900.0
2010-09-07 09:40:00,40.96,41.03,40.94,40.99,794000.0,28.4515,28.5001,28.4376,28.4723,794000.0
2010-09-07 09:50:00,40.99,40.99,40.75,40.75,1420100.0,28.4723,28.4723,28.3056,28.3056,1420100.0
2010-09-07 10:00:00,40.75,40.86,40.72,40.82,966100.0,28.3056,28.382,28.2847,28.3542,966100.0
2010-09-07 10:10:00,40.82,40.86,40.78,40.81,270500.0,28.3542,28.382,28.3264,28.3473,270500.0
2010-09-07 10:20:00,40.8,40.84,40.74,40.84,413100.0,28.3403,28.3681,28.2986,28.3681,413100.0
2010-09-07 10:30:00,40.83,40.83,40.78,40.82,287100.0,28.3612,28.3612,28.3264,28.3542,287100.0
2010-09-07 10:40:00,40.82,40.87,40.82,40.85,230200.0,28.3542,28.3889,28.3542,28.375,230200.0
2010-09-07 10:50:00,40.85,40.87,40.79,40.86,331200.0,28.375,28.3889,28.3334,28.382,331200.0
2010-09-07 11:00:00,40.87,40.9,40.8,40.82,2404100.0,28.3889,28.4098,28.3403,28.3542,2404100.0
2010-09-07 11:10:00,40.81,40.82,40.75,40.77,435500.0,28.3473,28.3542,28.3056,28.3195,435500.0
2010-09-07 11:20:00,40.78,40.83,40.78,40.82,408200.0,28.3264,28.3612,28.3264,28.3542,408200.0
2010-09-07 11:30:00,40.82,40.84,40.76,40.79,344000.0,28.3542,28.3681,28.3125,28.3334,344000.0
2010-09-07 11:40:00,40.79,40.81,40.78,40.8,280200.0,28.3334,28.3473,28.3264,28.3403,280200.0
2010-09-07 11:50:00,40.8,40.83,40.77,40.82,203800.0,28.3403,28.3612,28.3195,28.3542,203800.0
2010-09-07 12:00:00,40.82,40.84,40.81,40.83,85900.0,28.3542,28.3681,28.3473,28.3612,85900.0
2010-09-07 12:10:00,40.83,40.83,40.74,40.75,1129500.0,28.3612,28.3612,28.2986,28.3056,1129500.0
2010-09-07 12:20:00,40.74,40.77,40.68,40.71,1167800.0,28.2986,28.3195,28.257,28.2778,1167800.0
2010-09-07 12:30:00,40.7,40.71,40.65,40.66,450100.0,28.2709,28.2778,28.2361,28.2431,450100.0
2010-09-07 12:40:00,40.66,40.71,40.66,40.69,183600.0,28.2431,28.2778,28.2431,28.2639,183600.0
2010-09-07 12:50:00,40.69,40.72,40.66,40.72,219200.0,28.2639,28.2847,28.2431,28.2847,219200.0
2010-09-07 13:00:00,40.72,40.73,40.64,40.66,229600.0,28.2847,28.2917,28.2292,28.2431,229600.0
2010-09-07 13:10:00,40.66,40.71,40.66,40.69,125600.0,28.2431,28.2778,28.2431,28.2639,125600.0
2010-09-07 13:20:00,40.69,40.71,40.66,40.69,194100.0,28.2639,28.2778,28.2431,28.2639,194100.0
2010-09-07 13:30:00,40.7,40.76,40.69,40.73,647700.0,28.2709,28.3125,28.2639,28.2917,647700.0
2010-09-07 13:40:00,40.74,40.74,40.71,40.72,93100.0,28.2986,28.2986,28.2778,28.2847,93100.0
2010-09-07 13:50:00,40.71,40.75,40.71,40.74,173100.0,28.2778,28.3056,28.2778,28.2986,173100.0
2010-09-07 14:00:00,40.75,40.75,40.71,40.72,236400.0,28.3056,28.3056,28.2778,28.2847,236400.0
2010-09-07 14:10:00,40.72,40.84,40.71,40.8,768300.0,28.2847,28.3681,28.2778,28.3403,768300.0
2010-09-07 14:20:00,40.8,40.82,40.77,40.79,139200.0,28.3403,28.3542,28.3195,28.3334,139200.0
2010-09-07 14:30:00,40.78,40.78,40.7,40.7,257300.0,28.3264,28.3264,28.2709,28.2709,257300.0
2010-09-07 14:40:00,40.7,40.71,40.67,40.68,137500.0,28.2709,28.2778,28.25,28.257,137500.0
2010-09-07 14:50:00,40.68,40.69,40.61,40.62,497800.0,28.257,28.2639,28.2083,28.2153,497800.0
2010-09-07 15:00:00,40.61,40.63,40.58,40.59,643000.0,28.2083,28.2222,28.1875,28.1944,643000.0
2010-09-07 15:10:00,40.58,40.64,40.58,40.64,428900.0,28.1875,28.2292,28.1875,28.2292,428900.0
2010-09-07 15:20:00,40.63,40.68,40.63,40.64,731200.0,28.2222,28.257,28.2222,28.2292,731200.0
2010-09-07 15:30:00,40.64,40.65,40.58,40.64,777100.0,28.2292,28.2361,28.1875,28.2292,777100.0
2010-09-07 15:40:00,40.64,40.65,40.59,40.59,839000.0,28.2292,28.2361,28.1944,28.1944,839000.0
2010-09-07 15:50:00,40.59,40.6,40.49,40.54,2876500.0,28.1944,28.2014,28.125,28.1597,2876500.0
2010-09-08 09:30:00,40.6,40.71,40.53,40.69,725700.0,28.2014,28.2778,28.1528,28.2639,725700.0
2010-09-08 09:40:00,40.69,40.77,40.66,40.71,457100.0,28.2639,28.3195,28.2431,28.2778,457100.0
2010-09-08 09:50:00,40.7,40.74,40.63,40.71,391000.0,28.2709,28.2986,28.2222,28.2778,391000.0
2010-09-08 10:00:00,40.72,40.75,40.66,40.7,198800.0,28.2847,28.3056,28.2431,28.2709,198800.0
2010-09-08 10:10:00,40.71,40.81,40.7,40.72,560900.0,28.2778,28.3473,28.2709,28.2847,560900.0
2010-09-08 10:20:00,40.72,40.81,40.72,40.75,404300.0,28.2847,28.3473,28.2847,28.3056,404300.0
2010-09-08 10:30:00,40.76,40.84,40.74,40.81,491600.0,28.3125,28.3681,28.2986,28.3473,491600.0
2010-09-08 10:40:00,40.81,40.83,40.79,40.81,409500.0,28.3473,28.3612,28.3334,28.3473,409500.0
2010-09-08 10:50:00,40.81,40.81,40.79,40.79,523400.0,28.3473,28.3473,28.3334,28.3334,523400.0
2010-09-08 11:00:00,40.8,40.86,40.8,40.85,337400.0,28.3403,28.382,28.3403,28.375,337400.0
2010-09-08 11:10:00,40.85,40.87,40.84,40.86,183000.0,28.375,28.3889,28.3681,28.382,183000.0
2010-09-08 11:20:00,40.86,40.87,40.82,40.87,315800.0,28.382,28.3889,28.3542,28.3889,315800.0
2010-09-08 11:30:00,40.87,40.87,40.84,40.84,514700.0,28.3889,28.3889,28.3681,28.3681,514700.0
2010-09-08 11:40:00,40.84,40.87,40.83,40.86,760200.0,28.3681,28.3889,28.3612,28.382,760200.0
2010-09-08 11:50:00,40.86,40.87,40.85,40.85,291900.0,28.382,28.3889,28.375,28.375,291900.0
2010-09-08 12:00:00,40.85,40.88,40.85,40.87,234800.0,28.375,28.3959,28.375,28.3889,234800.0
2010-09-08 12:10:00,40.87,40.89,40.84,40.86,733500.0,28.3889,28.4028,28.3681,28.382,733500.0
2010-09-08 12:20:00,40.87,40.89,40.86,40.89,134500.0,28.3889,28.4028,28.382,28.4028,134500.0
2010-09-08 12:30:00,40.89,40.9,40.86,40.9,234500.0,28.4028,28.4098,28.382,28.4098,234500.0
2010-09-08 12:40:00,40.89,40.92,40.89,40.89,109900.0,28.4028,28.4237,28.4028,28.4028,109900.0
2010-09-08 12:50:00,40.89,40.94,40.88,40.91,381600.0,28.4028,28.4376,28.3959,28.4167,381600.0
2010-09-08 13:00:00,40.9,40.92,40.84,40.85,209600.0,28.4098,28.4237,28.3681,28.375,209600.0
2010-09-08 13:10:00,40.85,40.85,40.83,40.83,27700.0,28.375,28.375,28.3612,28.3612,27700.0
2010-09-08 13:20:00,40.83,40.85,40.82,40.83,78600.0,28.3612,28.375,28.3542,28.3612,78600.0
2010-09-08 13:30:00,40.84,40.85,40.8,40.8,47500.0,28.3681,28.375,28.3403,28.3403,47500.0
2010-09-08 13:40:00,40.8,40.8,40.71,40.74,145900.0,28.3403,28.3403,28.2778,28.2986,145900.0
2010-09-08 13:50:00,40.75,40.76,40.71,40.75,81900.0,28.3056,28.3125,28.2778,28.3056,81900.0
2010-09-08 14:00:00,40.75,40.75,40.67,40.72,329200.0,28.3056,28.3056,28.25,28.2847,329200.0
2010-09-08 14:10:00,40.71,40.76,40.69,40.75,120900.0,28.2778,28.3125,28.2639,28.3056,120900.0
2010-09-08 14:20:00,40.75,40.8,40.75,40.78,78200.0,28.3056,28.3403,28.3056,28.3264,78200.0
2010-09-08 14:30:00,40.78,40.81,40.76,40.77,104700.0,28.3264,28.3473,28.3125,28.3195,104700.0
2010-09-08 14:40:00,40.78,40.82,40.78,40.81,86500.0,28.3264,28.3542,28.3264,28.3473,86500.0
2010-09-08 14:50:00,40.81,40.82,40.78,40.78,84400.0,28.3473,28.3542,28.3264,28.3264,84400.0
2010-09-08 15:00:00,40.79,40.84,40.78,40.82,166700.0,28.3334,28.3681,28.3264,28.3542,166700.0
2010-09-08 15:10:00,40.82,40.83,40.77,40.77,96100.0,28.3542,28.3612,28.3195,28.3195,96100.0
2010-09-08 15:20:00,40.77,40.8,40.71,40.71,132200.0,28.3195,28.3403,28.2778,28.2778,132200.0
2010-09-08 15:30:00,40.71,40.8,40.7,40.77,221500.0,28.2778,28.3403,28.2709,28.3195,221500.0
2010-09-08 15:40:00,40.76,40.79,40.65,40.67,361800.0,28.3125,28.3334,28.2361,28.25,361800.0
2010-09-08 15:50:00,40.66,40.75,40.64,40.73,1209700.0,28.2431,28.3056,28.2292,28.2917,1209700.0
2010-09-09 09:30:00,41.05,41.08,40.98,41.02,681000.0,28.514,28.5348,28.4653,28.4931,681000.0
2010-09-09 09:40:00,41.02,41.03,40.9,40.9,642000.0,28.4931,28.5001,28.4098,28.4098,642000.0
2010-09-09 09:50:00,40.9,40.97,40.89,40.94,643300.0,28.4098,28.4584,28.4028,28.4376,643300.0
2010-09-09 10:00:00,40.93,40.96,40.89,40.89,525300.0,28.4306,28.4515,28.4028,28.4028,525300.0
2010-09-09 10:10:00,40.9,40.92,40.82,40.84,443000.0,28.4098,28.4237,28.3542,28.3681,443000.0
2010-09-09 10:20:00,40.85,40.9,40.84,40.9,176600.0,28.375,28.4098,28.3681,28.4098,176600.0
2010-09-09 10:30:00,40.89,40.93,40.85,40.92,283700.0,28.4028,28.4306,28.375,28.4237,283700.0
2010-09-09 10:40:00,40.92,40.98,40.9,40.97,443600.0,28.4237,28.4653,28.4098,28.4584,443600.0
2010-09-09 10:50:00,40.98,41.0,40.92,40.92,465900.0,28.4653,28.4792,28.4237,28.4237,465900.0
2010-09-09 11:00:00,40.93,41.0,40.92,40.99,251000.0,28.4306,28.4792,28.4237,28.4723,251000.0
2010-09-09 11:10:00,41.0,41.03,40.96,40.96,275400.0,28.4792,28.5001,28.4515,28.4515,275400.0
2010-09-09 11:20:00,40.96,40.98,40.95,40.97,199200.0,28.4515,28.4653,28.4445,28.4584,199200.0
2010-09-09 11:30:00,40.97,41.0,40.96,40.97,232300.0,28.4584,28.4792,28.4515,28.4584,232300.0
2010-09-09 11:40:00,40.97,40.99,40.97,40.98,52500.0,28.4584,28.4723,28.4584,28.4653,52500.0
2010-09-09 11:50:00,40.97,40.98,40.92,40.93,99700.0,28.4584,28.4653,28.4237,28.4306,99700.0
2010-09-09 12:00:00,40.93,40.97,40.92,40.95,85100.0,28.4306,28.4584,28.4237,28.4445,85100.0
2010-09-09 12:10:00,40.95,40.96,40.93,40.94,72200.0,28.4445,28.4515,28.4306,28.4376,72200.0
2010-09-09 12:20:00,40.93,40.96,40.93,40.96,50700.0,28.4306,28.4515,28.4306,28.4515,50700.0
2010-09-09 12:30:00,40.95,40.96,40.93,40.95,131700.0,28.4445,28.4515,28.4306,28.4445,131700.0
2010-09-09 12:40:00,40.96,40.96,40.9,40.91,158600.0,28.4515,28.4515,28.4098,28.4167,158600.0
2010-09-09 12:50:00,40.92,40.92,40.85,40.85,295400.0,28.4237,28.4237,28.375,28.375,295400.0
2010-09-09 13:00:00,40.84,40.86,40.8,40.83,252800.0,28.3681,28.382,28.3403,28.3612,252800.0
2010-09-09 13:10:00,40.82,40.84,40.77,40.83,139800.0,28.3542,28.3681,28.3195,28.3612,139800.0
2010-09-09 13:20:00,40.83,40.84,40.79,40.79,69900.0,28.3612,28.3681,28.3334,28.3334,69900.0
2010-09-09 13:30:00,40.78,40.84,40.75,40.8,226500.0,28.3264,28.3681,28.3056,28.3403,226500.0
2010-09-09 13:40:00,40.8,40.87,40.79,40.87,155100.0,28.3403,28.3889,28.3334,28.3889,155100.0
2010-09-09 13:50:00,40.87,40.88,40.78,40.8,140700.0,28.3889,28.3959,28.3264,28.3403,140700.0
2010-09-09 14:00:00,40.81,40.85,40.81,40.82,101600.0,28.3473,28.375,28.3473,28.3542,101600.0
2010-09-09 14:10:00,40.82,40.84,40.78,40.82,152300.0,28.3542,28.3681,28.3264,28.3542,152300.0
2010-09-09 14:20:00,40.82,40.84,40.79,40.82,260100.0,28.3542,28.3681,28.3334,28.3542,260100.0
2010-09-09 14:30:00,40.83,40.89,40.81,40.88,180200.0,28.3612,28.4028,28.3473,28.3959,180200.0
2010-09-09 14:40:00,40.87,40.88,40.84,40.87,53900.0,28.3889,28.3959,28.3681,28.3889,53900.0
2010-09-09 14:50:00,40.87,40.9,40.86,40.89,155000.0,28.3889,28.4098,28.382,28.4028,155000.0
2010-09-09 15:00:00,40.89,40.92,40.89,40.89,159500.0,28.4028,28.4237,28.4028,28.4028,159500.0
2010-09-09 15:10:00,40.89,40.92,40.88,40.9,76800.0,28.4028,28.4237,28.3959,28.4098,76800.0
2010-09-09 15:20:00,40.9,40.94,40.9,40.93,122100.0,28.4098,28.4376,28.4098,28.4306,122100.0
2010-09-09 15:30:00,40.93,40.95,40.92,40.95,113600.0,28.4306,28.4445,28.4237,28.4445,113600.0
2010-09-09 15:40:00,40.95,40.96,40.89,40.9,192100.0,28.4445,28.4515,28.4028,28.4098,192100.0
2010-09-09 15:50:00,40.9,40.93,40.84,40.91,1354000.0,28.4098,28.4306,28.3681,28.4167,1354000.0
2010-09-10 09:30:00,40.79,40.94,40.79,40.8,899700.0,28.3334,28.4376,28.3334,28.3403,899700.0
2010-09-10 09:40:00,40.8,40.86,40.77,40.83,400900.0,28.3403,28.382,28.3195,28.3612,400900.0
2010-09-10 09:50:00,40.82,40.96,40.82,40.9,400100.0,28.3542,28.4515,28.3542,28.4098,400100.0
2010-09-10 10:00:00,40.89,40.9,40.84,40.89,231500.0,28.4028,28.4098,28.3681,28.4028,231500.0
2010-09-10 10:10:00,40.89,40.91,40.86,40.91,201800.0,28.4028,28.4167,28.382,28.4167,201800.0
2010-09-10 10:20:00,40.91,40.93,40.88,40.91,171400.0,28.4167,28.4306,28.3959,28.4167,171400.0
2010-09-10 10:30:00,40.92,40.98,40.92,40.97,225500.0,28.4237,28.4653,28.4237,28.4584,225500.0
2010-09-10 10:40:00,40.96,40.97,40.93,40.94,80400.0,28.4515,28.4584,28.4306,28.4376,80400.0
2010-09-10 10:50:00,40.93,40.97,40.93,40.96,131300.0,28.4306,28.4584,28.4306,28.4515,131300.0
2010-09-10 11:00:00,40.97,40.97,40.91,40.91,116300.0,28.4584,28.4584,28.4167,28.4167,116300.0
2010-09-10 11:10:00,40.91,40.92,40.9,40.9,93300.0,28.4167,28.4237,28.4098,28.4098,93300.0
2010-09-10 11:20:00,40.9,40.92,40.89,40.91,84800.0,28.4098,28.4237,28.4028,28.4167,84800.0
2010-09-10 11:30:00,40.92,40.94,40.9,40.9,64000.0,28.4237,28.4376,28.4098,28.4098,64000.0
2010-09-10 11:40:00,40.9,40.9,40.86,40.86,58700.0,28.4098,28.4098,28.382,28.382,58700.0
2010-09-10 11:50:00,40.86,40.87,40.79,40.8,197200.0,28.382,28.3889,28.3334,28.3403,197200.0
2010-09-10 12:00:00,40.8,40.82,40.77,40.78,185400.0,28.3403,28.3542,28.3195,28.3264,185400.0
2010-09-10 12:10:00,40.78,40.82,40.77,40.81,75000.0,28.3264,28.3542,28.3195,28.3473,75000.0
2010-09-10 12:20:00,40.82,40.86,40.79,40.8,167500.0,28.3542,28.382,28.3334,28.3403,167500.0
2010-09-10 12:30:00,40.8,40.8,40.76,40.78,167500.0,28.3403,28.3403,28.3125,28.3264,167500.0
2010-09-10 12:40:00,40.79,40.83,40.77,40.83,68600.0,28.3334,28.3612,28.3195,28.3612,68600.0
2010-09-10 12:50:00,40.83,40.84,40.8,40.81,133400.0,28.3612,28.3681,28.3403,28.3473,133400.0
2010-09-10 13:00:00,40.81,40.83,40.78,40.82,86000.0,28.3473,28.3612,28.3264,28.3542,86000.0
2010-09-10 13:10:00,40.82,40.83,40.81,40.81,57000.0,28.3542,28.3612,28.3473,28.3473,57000.0
2010-09-10 13:20:00,40.82,40.82,40.8,40.81,43200.0,28.3542,28.3542,28.3403,28.3473,43200.0
2010-09-10 13:30:00,40.81,40.85,40.81,40.84,76800.0,28.3473,28.375,28.3473,28.3681,76800.0
2010-09-10 13:40:00,40.84,40.84,40.8,40.82,65900.0,28.3681,28.3681,28.3403,28.3542,65900.0
2010-09-10 13:50:00,40.81,40.84,40.8,40.81,47400.0,28.3473,28.3681,28.3403,28.3473,47400.0
2010-09-10 14:00:00,40.81,40.85,40.8,40.81,185100.0,28.3473,28.375,28.3403,28.3473,185100.0
2010-09-10 14:10:00,40.83,40.85,40.81,40.83,254900.0,28.3612,28.375,28.3473,28.3612,254900.0
2010-09-10 14:20:00,40.82,40.87,40.82,40.86,140400.0,28.3542,28.3889,28.3542,28.382,140400.0
2010-09-10 14:30:00,40.86,40.87,40.84,40.85,180500.0,28.382,28.3889,28.3681,28.375,180500.0
2010-09-10 14:40:00,40.85,40.89,40.82,40.82,137700.0,28.375,28.4028,28.3542,28.3542,137700.0
2010-09-10 14:50:00,40.83,40.85,40.82,40.84,71200.0,28.3612,28.375,28.3542,28.3681,71200.0
2010-09-10 15:00:00,40.84,40.85,40.8,40.8,117400.0,28.3681,28.375,28.3403,28.3403,117400.0
2010-09-10 15:10:00,40.81,40.85,40.8,40.84,139500.0,28.3473,28.375,28.3403,28.3681,139500.0
2010-09-10 15:20:00,40.85,40.87,40.83,40.85,323600.0,28.375,28.3889,28.3612,28.375,323600.0
2010-09-10 15:30:00,40.85,40.85,40.82,40.82,312700.0,28.375,28.375,28.3542,28.3542,312700.0
2010-09-10 15:40:00,40.82,40.82,40.78,40.78,523600.0,28.3542,28.3542,28.3264,28.3264,523600.0
2010-09-10 15:50:00,40.79,40.8,40.74,40.76,1252200.0,28.3334,28.3403,28.2986,28.3125,1252200.0
2010-09-13 09:30:00,41.84,41.85,41.72,41.78,2140500.0,29.0627,29.0697,28.9794,29.021,2140500.0
2010-09-13 09:40:00,41.78,41.82,41.74,41.74,946600.0,29.021,29.0488,28.9933,28.9933,946600.0
2010-09-13 09:50:00,41.75,41.8,41.69,41.71,661000.0,29.0002,29.0349,28.9585,28.9724,661000.0
2010-09-13 10:00:00,41.71,41.84,41.7,41.83,718200.0,28.9724,29.0627,28.9655,29.0558,718200.0
2010-09-13 10:10:00,41.83,41.87,41.82,41.85,594800.0,29.0558,29.0836,29.0488,29.0697,594800.0
2010-09-13 10:20:00,41.86,41.9,41.84,41.9,766600.0,29.0766,29.1044,29.0627,29.1044,766600.0
2010-09-13 10:30:00,41.9,41.95,41.89,41.92,769200.0,29.1044,29.1391,29.0974,29.1183,769200.0
2010-09-13 10:40:00,41.93,41.96,41.91,41.96,669700.0,29.1252,29.1461,29.1113,29.1461,669700.0
2010-09-13 10:50:00,41.96,41.96,41.94,41.95,332100.0,29.1461,29.1461,29.1322,29.1391,332100.0
2010-09-13 11:00:00,41.94,41.96,41.91,41.91,265000.0,29.1322,29.1461,29.1113,29.1113,265000.0
2010-09-13 11:10:00,41.92,41.96,41.91,41.96,218400.0,29.1183,29.1461,29.1113,29.1461,218400.0
2010-09-13 11:20:00,41.96,41.97,41.94,41.96,197900.0,29.1461,29.153,29.1322,29.1461,197900.0
2010-09-13 11:30:00,41.97,41.98,41.9,41.94,395800.0,29.153,29.16,29.1044,29.1322,395800.0
2010-09-13 11:40:00,41.93,41.94,41.86,41.91,366900.0,29.1252,29.1322,29.0766,29.1113,366900.0
2010-09-13 11:50:00,41.9,41.94,41.89,41.94,213200.0,29.1044,29.1322,29.0974,29.1322,213200.0
2010-09-13 12:00:00,41.94,41.94,41.86,41.87,169400.0,29.1322,29.1322,29.0766,29.0836,169400.0
2010-09-13 12:10:00,41.87,41.88,41.79,41.8,385100.0,29.0836,29.0905,29.028,29.0349,385100.0
2010-09-13 12:20:00,41.81,41.81,41.71,41.78,314700.0,29.0419,29.0419,28.9724,29.021,314700.0
2010-09-13 12:30:00,41.78,41.81,41.76,41.77,143600.0,29.021,29.0419,29.0071,29.0141,143600.0
2010-09-13 12:40:00,41.77,41.83,41.77,41.81,317300.0,29.0141,29.0558,29.0141,29.0419,317300.0
2010-09-13 12:50:00,41.8,41.84,41.79,41.83,84000.0,29.0349,29.0627,29.028,29.0558,84000.0
2010-09-13 13:00:00,41.83,41.85,41.81,41.82,189900.0,29.0558,29.0697,29.0419,29.0488,189900.0
2010-09-13 13:10:00,41.82,41.84,41.78,41.78,274100.0,29.0488,29.0627,29.021,29.021,274100.0
2010-09-13 13:20:00,41.79,41.87,41.78,41.84,127900.0,29.028,29.0836,29.021,29.0627,127900.0
2010-09-13 13:30:00,41.85,41.85,41.83,41.83,48700.0,29.0697,29.0697,29.0558,29.0558,48700.0
2010-09-13 13:40:00,41.83,41.85,41.81,41.84,118500.0,29.0558,29.0697,29.0419,29.0627,118500.0
2010-09-13 13:50:00,41.85,41.85,41.81,41.81,139900.0,29.0697,29.0697,29.0419,29.0419,139900.0
2010-09-13 14:00:00,41.82,41.82,41.77,41.79,135200.0,29.0488,29.0488,29.0141,29.028,135200.0
2010-09-13 14:10:00,41.79,41.81,41.77,41.81,184700.0,29.028,29.0419,29.0141,29.0419,184700.0
2010-09-13 14:20:00,41.8,41.84,41.79,41.83,184600.0,29.0349,29.0627,29.028,29.0558,184600.0
2010-09-13 14:30:00,41.83,41.84,41.81,41.82,220600.0,29.0558,29.0627,29.0419,29.0488,220600.0
2010-09-13 14:40:00,41.82,41.85,41.82,41.82,206000.0,29.0488,29.0697,29.0488,29.0488,206000.0
2010-09-13 14:50:00,41.82,41.85,41.82,41.85,125900.0,29.0488,29.0697,29.0488,29.0697,125900.0
2010-09-13 15:00:00,41.85,41.85,41.81,41.82,114400.0,29.0697,29.0697,29.0419,29.0488,114400.0
2010-09-13 15:10:00,41.81,41.85,41.8,41.82,232800.0,29.0419,29.0697,29.0349,29.0488,232800.0
2010-09-13 15:20:00,41.83,41.84,41.8,41.82,498200.0,29.0558,29.0627,29.0349,29.0488,498200.0
2010-09-13 15:30:00,41.82,41.84,41.8,41.84,461000.0,29.0488,29.0627,29.0349,29.0627,461000.0
2010-09-13 15:40:00,41.84,41.92,41.83,41.83,1001500.0,29.0627,29.1183,29.0558,29.0558,1001500.0
2010-09-13 15:50:00,41.83,41.95,41.83,41.93,3657500.0,29.0558,29.1391,29.0558,29.1252,3657500.0
2010-09-14 09:30:00,41.81,41.92,41.75,41.78,1075400.0,29.0419,29.1183,29.0002,29.021,1075400.0
2010-09-14 09:40:00,41.79,41.83,41.72,41.74,546700.0,29.028,29.0558,28.9794,28.9933,546700.0
2010-09-14 09:50:00,41.75,41.83,41.74,41.8,327700.0,29.0002,29.0558,28.9933,29.0349,327700.0
2010-09-14 10:00:00,41.81,41.97,41.76,41.96,2983700.0,29.0419,29.153,29.0071,29.1461,2983700.0
2010-09-14 10:10:00,41.96,42.07,41.95,42.06,3346000.0,29.1461,29.2225,29.1391,29.2155,3346000.0
2010-09-14 10:20:00,42.07,42.09,42.04,42.07,610300.0,29.2225,29.2364,29.2016,29.2225,610300.0
2010-09-14 10:30:00,42.08,42.11,42.06,42.09,573000.0,29.2294,29.2503,29.2155,29.2364,573000.0
2010-09-14 10:40:00,42.08,42.17,42.04,42.16,449700.0,29.2294,29.2919,29.2016,29.285,449700.0
2010-09-14 10:50:00,42.16,42.19,42.15,42.17,495100.0,29.285,29.3058,29.278,29.2919,495100.0
2010-09-14 11:00:00,42.17,42.25,42.15,42.24,756100.0,29.2919,29.3475,29.278,29.3406,756100.0
2010-09-14 11:10:00,42.25,42.33,42.22,42.3,1073400.0,29.3475,29.4031,29.3267,29.3822,1073400.0
2010-09-14 11:20:00,42.3,42.31,42.24,42.24,748700.0,29.3822,29.3892,29.3406,29.3406,748700.0
2010-09-14 11:30:00,42.24,42.26,42.2,42.23,504000.0,29.3406,29.3545,29.3128,29.3336,504000.0
2010-09-14 11:40:00,42.23,42.29,42.22,42.28,396100.0,29.3336,29.3753,29.3267,29.3683,396100.0
2010-09-14 11:50:00,42.29,42.32,42.25,42.31,506700.0,29.3753,29.3961,29.3475,29.3892,506700.0
2010-09-14 12:00:00,42.31,42.33,42.29,42.3,210500.0,29.3892,29.4031,29.3753,29.3822,210500.0
2010-09-14 12:10:00,42.31,42.33,42.28,42.28,264000.0,29.3892,29.4031,29.3683,29.3683,264000.0
2010-09-14 12:20:00,42.28,42.33,42.28,42.32,102300.0,29.3683,29.4031,29.3683,29.3961,102300.0
2010-09-14 12:30:00,42.32,42.32,42.28,42.29,50100.0,29.3961,29.3961,29.3683,29.3753,50100.0
2010-09-14 12:40:00,42.28,42.29,42.23,42.23,282200.0,29.3683,29.3753,29.3336,29.3336,282200.0
2010-09-14 12:50:00,42.23,42.26,42.21,42.23,239600.0,29.3336,29.3545,29.3197,29.3336,239600.0
2010-09-14 13:00:00,42.24,42.25,42.23,42.24,81100.0,29.3406,29.3475,29.3336,29.3406,81100.0
2010-09-14 13:10:00,42.24,42.25,42.16,42.18,536000.0,29.3406,29.3475,29.285,29.2989,536000.0
2010-09-14 13:20:00,42.18,42.18,42.13,42.16,274000.0,29.2989,29.2989,29.2642,29.285,274000.0
2010-09-14 13:30:00,42.17,42.2,42.15,42.18,127700.0,29.2919,29.3128,29.278,29.2989,127700.0
2010-09-14 13:40:00,42.18,42.19,42.11,42.13,313000.0,29.2989,29.3058,29.2503,29.2642,313000.0
2010-09-14 13:50:00,42.14,42.17,42.12,42.17,233900.0,29.2711,29.2919,29.2572,29.2919,233900.0
2010-09-14 14:00:00,42.17,42.19,42.16,42.18,37400.0,29.2919,29.3058,29.285,29.2989,37400.0
2010-09-14 14:10:00,42.19,42.21,42.18,42.2,73800.0,29.3058,29.3197,29.2989,29.3128,73800.0
2010-09-14 14:20:00,42.21,42.22,42.19,42.19,92500.0,29.3197,29.3267,29.3058,29.3058,92500.0
2010-09-14 14:30:00,42.2,42.23,42.18,42.23,46200.0,29.3128,29.3336,29.2989,29.3336,46200.0
2010-09-14 14:40:00,42.23,42.25,42.2,42.21,209900.0,29.3336,29.3475,29.3128,29.3197,209900.0
2010-09-14 14:50:00,42.21,42.24,42.2,42.22,177800.0,29.3197,29.3406,29.3128,29.3267,177800.0
2010-09-14 15:00:00,42.21,42.23,42.2,42.23,114400.0,29.3197,29.3336,29.3128,29.3336,114400.0
2010-09-14 15:10:00,42.23,42.24,42.16,42.17,129200.0,29.3336,29.3406,29.285,29.2919,129200.0
2010-09-14 15:20:00,42.17,42.22,42.17,42.18,406600.0,29.2919,29.3267,29.2919,29.2989,406600.0
2010-09-14 15:30:00,42.18,42.23,42.15,42.22,607700.0,29.2989,29.3336,29.278,29.3267,607700.0
2010-09-14 15:40:00,42.23,42.24,42.08,42.14,1256700.0,29.3336,29.3406,29.2294,29.2711,1256700.0
2010-09-14 15:50:00,42.14,42.17,42.06,42.08,2601100.0,29.2711,29.2919,29.2155,29.2294,2601100.0
2010-09-15 09:30:00,41.61,41.61,41.47,41.47,1452300.0,28.903,28.903,28.8057,28.8057,1452300.0
2010-09-15 09:40:00,41.48,41.65,41.46,41.64,750000.0,28.8127,28.9307,28.7988,28.9238,750000.0
2010-09-15 09:50:00,41.64,41.69,41.61,41.69,298200.0,28.9238,28.9585,28.903,28.9585,298200.0
2010-09-15 10:00:00,41.69,41.74,41.64,41.74,601200.0,28.9585,28.9933,28.9238,28.9933,601200.0
2010-09-15 10:10:00,41.74,41.84,41.72,41.75,1094500.0,28.9933,29.0627,28.9794,29.0002,1094500.0
2010-09-15 10:20:00,41.74,41.76,41.67,41.68,583600.0,28.9933,29.0071,28.9446,28.9516,583600.0
2010-09-15 10:30:00,41.68,41.71,41.64,41.67,324500.0,28.9516,28.9724,28.9238,28.9446,324500.0
2010-09-15 10:40:00,41.67,41.73,41.66,41.7,184500.0,28.9446,28.9863,28.9377,28.9655,184500.0
2010-09-15 10:50:00,41.7,41.74,41.67,41.74,285000.0,28.9655,28.9933,28.9446,28.9933,285000.0
2010-09-15 11:00:00,41.74,41.75,41.65,41.66,135400.0,28.9933,29.0002,28.9307,28.9377,135400.0
2010-09-15 11:10:00,41.66,41.69,41.64,41.68,259100.0,28.9377,28.9585,28.9238,28.9516,259100.0
2010-09-15 11:20:00,41.67,41.71,41.6,41.65,784600.0,28.9446,28.9724,28.896,28.9307,784600.0
2010-09-15 11:30:00,41.65,41.69,41.62,41.66,197300.0,28.9307,28.9585,28.9099,28.9377,197300.0
2010-09-15 11:40:00,41.67,41.68,41.66,41.66,52200.0,28.9446,28.9516,28.9377,28.9377,52200.0
2010-09-15 11:50:00,41.66,41.73,41.65,41.7,91500.0,28.9377,28.9863,28.9307,28.9655,91500.0
2010-09-15 12:00:00,41.71,41.74,41.71,41.71,59400.0,28.9724,28.9933,28.9724,28.9724,59400.0
2010-09-15 12:10:00,41.72,41.73,41.68,41.7,100800.0,28.9794,28.9863,28.9516,28.9655,100800.0
2010-09-15 12:20:00,41.7,41.73,41.69,41.71,29300.0,28.9655,28.9863,28.9585,28.9724,29300.0
2010-09-15 12:30:00,41.71,41.73,41.71,41.73,28600.0,28.9724,28.9863,28.9724,28.9863,28600.0
2010-09-15 12:40:00,41.73,41.73,41.68,41.7,45100.0,28.9863,28.9863,28.9516,28.9655,45100.0
2010-09-15 12:50:00,41.7,41.73,41.68,41.72,255300.0,28.9655,28.9863,28.9516,28.9794,255300.0
2010-09-15 13:00:00,41.72,41.77,41.71,41.77,249200.0,28.9794,29.0141,28.9724,29.0141,249200.0
2010-09-15 13:10:00,41.76,41.81,41.75,41.81,167500.0,29.0071,29.0419,29.0002,29.0419,167500.0
2010-09-15 13:20:00,41.81,41.82,41.77,41.77,208900.0,29.0419,29.0488,29.0141,29.0141,208900.0
2010-09-15 13:30:00,41.76,41.79,41.75,41.79,77200.0,29.0071,29.028,29.0002,29.028,77200.0
2010-09-15 13:40:00,41.78,41.8,41.76,41.77,264200.0,29.021,29.0349,29.0071,29.0141,264200.0
2010-09-15 13:50:00,41.78,41.81,41.76,41.81,393900.0,29.021,29.0419,29.0071,29.0419,393900.0
2010-09-15 14:00:00,41.81,41.82,41.79,41.8,165800.0,29.0419,29.0488,29.028,29.0349,165800.0
2010-09-15 14:10:00,41.8,41.82,41.75,41.75,225800.0,29.0349,29.0488,29.0002,29.0002,225800.0
2010-09-15 14:20:00,41.76,41.79,41.76,41.77,166500.0,29.0071,29.028,29.0071,29.0141,166500.0
2010-09-15 14:30:00,41.76,41.77,41.68,41.69,548300.0,29.0071,29.0141,28.9516,28.9585,548300.0
2010-09-15 14:40:00,41.69,41.72,41.67,41.72,153200.0,28.9585,28.9794,28.9446,28.9794,153200.0
2010-09-15 14:50:00,41.71,41.76,41.69,41.73,311200.0,28.9724,29.0071,28.9585,28.9863,311200.0
2010-09-15 15:00:00,41.74,41.76,41.72,41.74,203900.0,28.9933,29.0071,28.9794,28.9933,203900.0
2010-09-15 15:10:00,41.75,41.78,41.74,41.78,204300.0,29.0002,29.021,28.9933,29.021,204300.0
2010-09-15 15:20:00,41.78,41.88,41.77,41.86,446900.0,29.021,29.0905,29.0141,29.0766,446900.0
2010-09-15 15:30:00,41.87,41.9,41.85,41.88,315100.0,29.0836,29.1044,29.0697,29.0905,315100.0
2010-09-15 15:40:00,41.89,41.89,41.81,41.81,665500.0,29.0974,29.0974,29.0419,29.0419,665500.0
2010-09-15 15:50:00,41.81,41.89,41.8,41.81,1810700.0,29.0419,29.0974,29.0349,29.0419,1810700.0
2010-09-16 09:30:00,41.42,41.55,41.41,41.54,494000.0,28.771,28.8613,28.764,28.8543,494000.0
2010-09-16 09:40:00,41.55,41.55,41.46,41.52,871400.0,28.8613,28.8613,28.7988,28.8404,871400.0
2010-09-16 09:50:00,41.52,41.59,41.52,41.54,318800.0,28.8404,28.8891,28.8404,28.8543,318800.0
2010-09-16 10:00:00,41.54,41.65,41.45,41.62,575000.0,28.8543,28.9307,28.7918,28.9099,575000.0
2010-09-16 10:10:00,41.63,41.64,41.52,41.58,311800.0,28.9168,28.9238,28.8404,28.8821,311800.0
2010-09-16 10:20:00,41.58,41.64,41.56,41.59,297000.0,28.8821,28.9238,28.8682,28.8891,297000.0
2010-09-16 10:30:00,41.58,41.59,41.51,41.52,640200.0,28.8821,28.8891,28.8335,28.8404,640200.0
2010-09-16 10:40:00,41.52,41.63,41.51,41.62,448200.0,28.8404,28.9168,28.8335,28.9099,448200.0
2010-09-16 10:50:00,41.61,41.65,41.61,41.62,173200.0,28.903,28.9307,28.903,28.9099,173200.0
2010-09-16 11:00:00,41.62,41.64,41.59,41.59,155800.0,28.9099,28.9238,28.8891,28.8891,155800.0
2010-09-16 11:10:00,41.59,41.62,41.57,41.61,114900.0,28.8891,28.9099,28.8752,28.903,114900.0
2010-09-16 11:20:00,41.61,41.61,41.53,41.57,248800.0,28.903,28.903,28.8474,28.8752,248800.0
2010-09-16 11:30:00,41.57,41.57,41.48,41.5,525100.0,28.8752,28.8752,28.8127,28.8265,525100.0
2010-09-16 11:40:00,41.5,41.5,41.45,41.49,317900.0,28.8265,28.8265,28.7918,28.8196,317900.0
2010-09-16 11:50:00,41.48,41.49,41.46,41.48,95500.0,28.8127,28.8196,28.7988,28.8127,95500.0
2010-09-16 12:00:00,41.47,41.5,41.47,41.47,117600.0,28.8057,28.8265,28.8057,28.8057,117600.0
2010-09-16 12:10:00,41.47,41.51,41.45,41.51,123200.0,28.8057,28.8335,28.7918,28.8335,123200.0
2010-09-16 12:20:00,41.51,41.55,41.49,41.53,155900.0,28.8335,28.8613,28.8196,28.8474,155900.0
2010-09-16 12:30:00,41.54,41.57,41.54,41.56,81100.0,28.8543,28.8752,28.8543,28.8682,81100.0
2010-09-16 12:40:00,41.56,41.59,41.56,41.57,75900.0,28.8682,28.8891,28.8682,28.8752,75900.0
2010-09-16 12:50:00,41.58,41.62,41.56,41.62,188700.0,28.8821,28.9099,28.8682,28.9099,188700.0
2010-09-16 13:00:00,41.62,41.62,41.58,41.59,148000.0,28.9099,28.9099,28.8821,28.8891,148000.0
2010-09-16 13:10:00,41.59,41.6,41.52,41.54,275200.0,28.8891,28.896,28.8404,28.8543,275200.0
2010-09-16 13:20:00,41.54,41.55,41.51,41.54,121900.0,28.8543,28.8613,28.8335,28.8543,121900.0
2010-09-16 13:30:00,41.54,41.59,41.53,41.59,225700.0,28.8543,28.8891,28.8474,28.8891,225700.0
2010-09-16 13:40:00,41.59,41.61,41.57,41.58,396200.0,28.8891,28.903,28.8752,28.8821,396200.0
2010-09-16 13:50:00,41.57,41.58,41.55,41.56,54400.0,28.8752,28.8821,28.8613,28.8682,54400.0
2010-09-16 14:00:00,41.57,41.61,41.56,41.6,62600.0,28.8752,28.903,28.8682,28.896,62600.0
2010-09-16 14:10:00,41.6,41.63,41.58,41.6,200600.0,28.896,28.9168,28.8821,28.896,200600.0
2010-09-16 14:20:00,41.59,41.67,41.59,41.64,128800.0,28.8891,28.9446,28.8891,28.9238,128800.0
2010-09-16 14:30:00,41.63,41.65,41.62,41.65,72400.0,28.9168,28.9307,28.9099,28.9307,72400.0
2010-09-16 14:40:00,41.65,41.66,41.61,41.62,294700.0,28.9307,28.9377,28.903,28.9099,294700.0
2010-09-16 14:50:00,41.62,41.62,41.58,41.6,242400.0,28.9099,28.9099,28.8821,28.896,242400.0
2010-09-16 15:00:00,41.59,41.66,41.59,41.65,227400.0,28.8891,28.9377,28.8891,28.9307,227400.0
2010-09-16 15:10:00,41.65,41.7,41.64,41.68,142100.0,28.9307,28.9655,28.9238,28.9516,142100.0
2010-09-16 15:20:00,41.68,41.69,41.62,41.68,268200.0,28.9516,28.9585,28.9099,28.9516,268200.0
2010-09-16 15:30:00,41.68,41.7,41.65,41.68,210000.0,28.9516,28.9655,28.9307,28.9516,210000.0
2010-09-16 15:40:00,41.67,41.68,41.63,41.65,292100.0,28.9446,28.9516,28.9168,28.9307,292100.0
2010-09-16 15:50:00,41.65,41.68,41.58,41.59,2120300.0,28.9307,28.9516,28.8821,28.8891,2120300.0
2010-09-17 09:30:00,41.9,41.97,41.85,41.92,873000.0,29.1044,29.153,29.0697,29.1183,873000.0
2010-09-17 09:40:00,41.93,41.93,41.82,41.88,446100.0,29.1252,29.1252,29.0488,29.0905,446100.0
2010-09-17 09:50:00,41.88,41.89,41.68,41.76,803600.0,29.0905,29.0974,28.9516,29.0071,803600.0
2010-09-17 10:00:00,41.76,41.76,41.66,41.72,666600.0,29.0071,29.0071,28.9377,28.9794,666600.0
2010-09-17 10:10:00,41.72,41.76,41.67,41.76,354200.0,28.9794,29.0071,28.9446,29.0071,354200.0
2010-09-17 10:20:00,41.76,41.8,41.72,41.76,245600.0,29.0071,29.0349,28.9794,29.0071,245600.0
2010-09-17 10:30:00,41.77,41.8,41.69,41.8,330800.0,29.0141,29.0349,28.9585,29.0349,330800.0
2010-09-17 10:40:00,41.79,41.87,41.77,41.86,260500.0,29.028,29.0836,29.0141,29.0766,260500.0
2010-09-17 10:50:00,41.87,41.87,41.8,41.8,219900.0,29.0836,29.0836,29.0349,29.0349,219900.0
2010-09-17 11:00:00,41.81,41.93,41.81,41.91,518000.0,29.0419,29.1252,29.0419,29.1113,518000.0
2010-09-17 11:10:00,41.91,41.93,41.9,41.93,237400.0,29.1113,29.1252,29.1044,29.1252,237400.0
2010-09-17 11:20:00,41.92,41.93,41.82,41.85,328000.0,29.1183,29.1252,29.0488,29.0697,328000.0
2010-09-17 11:30:00,41.84,41.85,41.8,41.83,214900.0,29.0627,29.0697,29.0349,29.0558,214900.0
2010-09-17 11:40:00,41.84,41.86,41.81,41.82,185500.0,29.0627,29.0766,29.0419,29.0488,185500.0
2010-09-17 11:50:00,41.82,41.87,41.81,41.84,101300.0,29.0488,29.0836,29.0419,29.0627,101300.0
2010-09-17 12:00:00,41.83,41.87,41.83,41.86,143400.0,29.0558,29.0836,29.0558,29.0766,143400.0
2010-09-17 12:10:00,41.86,41.88,41.85,41.87,87900.0,29.0766,29.0905,29.0697,29.0836,87900.0
2010-09-17 12:20:00,41.86,41.9,41.85,41.89,95100.0,29.0766,29.1044,29.0697,29.0974,95100.0
2010-09-17 12:30:00,41.9,41.92,41.88,41.91,224600.0,29.1044,29.1183,29.0905,29.1113,224600.0
2010-09-17 12:40:00,41.91,41.91,41.85,41.86,247900.0,29.1113,29.1113,29.0697,29.0766,247900.0
2010-09-17 12:50:00,41.87,41.88,41.84,41.85,132300.0,29.0836,29.0905,29.0627,29.0697,132300.0
2010-09-17 13:00:00,41.86,41.89,41.85,41.86,496000.0,29.0766,29.0974,29.0697,29.0766,496000.0
2010-09-17 13:10:00,41.86,41.88,41.83,41.83,172300.0,29.0766,29.0905,29.0558,29.0558,172300.0
2010-09-17 13:20:00,41.83,41.9,41.83,41.89,106700.0,29.0558,29.1044,29.0558,29.0974,106700.0
2010-09-17 13:30:00,41.89,41.91,41.88,41.88,119200.0,29.0974,29.1113,29.0905,29.0905,119200.0
2010-09-17 13:40:00,41.89,41.9,41.86,41.89,181800.0,29.0974,29.1044,29.0766,29.0974,181800.0
2010-09-17 13:50:00,41.9,41.92,41.89,41.9,103900.0,29.1044,29.1183,29.0974,29.1044,103900.0
2010-09-17 14:00:00,41.9,41.9,41.87,41.88,132300.0,29.1044,29.1044,29.0836,29.0905,132300.0
2010-09-17 14:10:00,41.88,41.92,41.88,41.89,145800.0,29.0905,29.1183,29.0905,29.0974,145800.0
2010-09-17 14:20:00,41.9,41.93,41.89,41.92,166900.0,29.1044,29.1252,29.0974,29.1183,166900.0
2010-09-17 14:30:00,41.92,41.95,41.91,41.95,140900.0,29.1183,29.1391,29.1113,29.1391,140900.0
2010-09-17 14:40:00,41.94,41.95,41.9,41.92,378500.0,29.1322,29.1391,29.1044,29.1183,378500.0
2010-09-17 14:50:00,41.92,41.93,41.89,41.89,151200.0,29.1183,29.1252,29.0974,29.0974,151200.0
2010-09-17 15:00:00,41.89,41.9,41.86,41.86,119800.0,29.0974,29.1044,29.0766,29.0766,119800.0
2010-09-17 15:10:00,41.86,41.87,41.81,41.85,289700.0,29.0766,29.0836,29.0419,29.0697,289700.0
2010-09-17 15:20:00,41.86,41.87,41.85,41.86,350600.0,29.0766,29.0836,29.0697,29.0766,350600.0
2010-09-17 15:30:00,41.86,41.91,41.85,41.9,372800.0,29.0766,29.1113,29.0697,29.1044,372800.0
2010-09-17 15:40:00,41.9,41.95,41.9,41.94,749900.0,29.1044,29.1391,29.1044,29.1322,749900.0
2010-09-17 15:50:00,41.95,41.98,41.91,41.93,2187600.0,29.1391,29.16,29.1113,29.1252,2187600.0
2010-09-20 09:30:00,42.12,42.15,42.03,42.07,792900.0,29.2572,29.278,29.1947,29.2225,792900.0
2010-09-20 09:40:00,42.07,42.08,42.01,42.04,631400.0,29.2225,29.2294,29.1808,29.2016,631400.0
2010-09-20 09:50:00,42.04,42.14,42.04,42.11,222200.0,29.2016,29.2711,29.2016,29.2503,222200.0
2010-09-20 10:00:00,42.11,42.27,42.07,42.26,497600.0,29.2503,29.3614,29.2225,29.3545,497600.0
2010-09-20 10:10:00,42.25,42.29,42.24,42.28,604100.0,29.3475,29.3753,29.3406,29.3683,604100.0
2010-09-20 10:20:00,42.28,42.3,42.26,42.27,353600.0,29.3683,29.3822,29.3545,29.3614,353600.0
2010-09-20 10:30:00,42.28,42.29,42.25,42.26,163700.0,29.3683,29.3753,29.3475,29.3545,163700.0
2010-09-20 10:40:00,42.26,42.31,42.26,42.28,214300.0,29.3545,29.3892,29.3545,29.3683,214300.0
2010-09-20 10:50:00,42.28,42.36,42.28,42.34,471100.0,29.3683,29.4239,29.3683,29.41,471100.0
2010-09-20 11:00:00,42.33,42.35,42.33,42.35,96500.0,29.4031,29.417,29.4031,29.417,96500.0
2010-09-20 11:10:00,42.35,42.36,42.29,42.31,195200.0,29.417,29.4239,29.3753,29.3892,195200.0
2010-09-20 11:20:00,42.31,42.31,42.28,42.29,154000.0,29.3892,29.3892,29.3683,29.3753,154000.0
2010-09-20 11:30:00,42.29,42.35,42.28,42.32,323600.0,29.3753,29.417,29.3683,29.3961,323600.0
2010-09-20 11:40:00,42.32,42.33,42.29,42.3,131900.0,29.3961,29.4031,29.3753,29.3822,131900.0
2010-09-20 11:50:00,42.29,42.29,42.25,42.27,700800.0,29.3753,29.3753,29.3475,29.3614,700800.0
2010-09-20 12:00:00,42.27,42.27,42.21,42.21,276400.0,29.3614,29.3614,29.3197,29.3197,276400.0
2010-09-20 12:10:00,42.22,42.26,42.21,42.26,307100.0,29.3267,29.3545,29.3197,29.3545,307100.0
2010-09-20 12:20:00,42.25,42.26,42.21,42.22,119800.0,29.3475,29.3545,29.3197,29.3267,119800.0
2010-09-20 12:30:00,42.22,42.27,42.2,42.27,185000.0,29.3267,29.3614,29.3128,29.3614,185000.0
2010-09-20 12:40:00,42.27,42.3,42.26,42.27,133800.0,29.3614,29.3822,29.3545,29.3614,133800.0
2010-09-20 12:50:00,42.27,42.29,42.24,42.28,261700.0,29.3614,29.3753,29.3406,29.3683,261700.0
2010-09-20 13:00:00,42.28,42.32,42.28,42.31,121000.0,29.3683,29.3961,29.3683,29.3892,121000.0
2010-09-20 13:10:00,42.31,42.32,42.27,42.29,64600.0,29.3892,29.3961,29.3614,29.3753,64600.0
2010-09-20 13:20:00,42.29,42.32,42.29,42.3,70000.0,29.3753,29.3961,29.3753,29.3822,70000.0
2010-09-20 13:30:00,42.3,42.32,42.26,42.3,165700.0,29.3822,29.3961,29.3545,29.3822,165700.0
2010-09-20 13:40:00,42.31,42.32,42.27,42.3,97000.0,29.3892,29.3961,29.3614,29.3822,97000.0
2010-09-20 13:50:00,42.3,42.34,42.3,42.32,210500.0,29.3822,29.41,29.3822,29.3961,210500.0
2010-09-20 14:00:00,42.32,42.33,42.31,42.33,107100.0,29.3961,29.4031,29.3892,29.4031,107100.0
2010-09-20 14:10:00,42.33,42.34,42.31,42.34,73400.0,29.4031,29.41,29.3892,29.41,73400.0
2010-09-20 14:20:00,42.33,42.4,42.33,42.39,222700.0,29.4031,29.4517,29.4031,29.4448,222700.0
2010-09-20 14:30:00,42.4,42.43,42.39,42.43,223200.0,29.4517,29.4725,29.4448,29.4725,223200.0
2010-09-20 14:40:00,42.42,42.45,42.41,42.44,153500.0,29.4656,29.4864,29.4586,29.4795,153500.0
2010-09-20 14:50:00,42.44,42.47,42.44,42.47,221400.0,29.4795,29.5003,29.4795,29.5003,221400.0
2010-09-20 15:00:00,42.46,42.48,42.42,42.42,163600.0,29.4934,29.5073,29.4656,29.4656,163600.0
2010-09-20 15:10:00,42.43,42.45,42.42,42.44,253000.0,29.4725,29.4864,29.4656,29.4795,253000.0
2010-09-20 15:20:00,42.45,42.48,42.45,42.45,421000.0,29.4864,29.5073,29.4864,29.4864,421000.0
2010-09-20 15:30:00,42.46,42.53,42.44,42.52,346200.0,29.4934,29.542,29.4795,29.5351,346200.0
2010-09-20 15:40:00,42.53,42.54,42.44,42.45,739300.0,29.542,29.5489,29.4795,29.4864,739300.0
2010-09-20 15:50:00,42.45,42.51,42.43,42.47,2443600.0,29.4864,29.5281,29.4725,29.5003,2443600.0
2010-09-21 09:30:00,42.36,42.4,42.31,42.35,365600.0,29.4239,29.4517,29.3892,29.417,365600.0
2010-09-21 09:40:00,42.35,42.37,42.27,42.33,424800.0,29.417,29.4309,29.3614,29.4031,424800.0
2010-09-21 09:50:00,42.33,42.34,42.29,42.32,357600.0,29.4031,29.41,29.3753,29.3961,357600.0
2010-09-21 10:00:00,42.31,42.35,42.31,42.31,453100.0,29.3892,29.417,29.3892,29.3892,453100.0
2010-09-21 10:10:00,42.31,42.34,42.25,42.33,272500.0,29.3892,29.41,29.3475,29.4031,272500.0
2010-09-21 10:20:00,42.33,42.37,42.31,42.32,243600.0,29.4031,29.4309,29.3892,29.3961,243600.0
2010-09-21 10:30:00,42.32,42.36,42.32,42.33,213300.0,29.3961,29.4239,29.3961,29.4031,213300.0
2010-09-21 10:40:00,42.32,42.34,42.29,42.33,227800.0,29.3961,29.41,29.3753,29.4031,227800.0
2010-09-21 10:50:00,42.33,42.34,42.28,42.3,129400.0,29.4031,29.41,29.3683,29.3822,129400.0
2010-09-21 11:00:00,42.3,42.32,42.27,42.31,175600.0,29.3822,29.3961,29.3614,29.3892,175600.0
2010-09-21 11:10:00,42.32,42.34,42.28,42.28,162700.0,29.3961,29.41,29.3683,29.3683,162700.0
2010-09-21 11:20:00,42.28,42.31,42.22,42.23,167700.0,29.3683,29.3892,29.3267,29.3336,167700.0
2010-09-21 11:30:00,42.22,42.24,42.21,42.22,108900.0,29.3267,29.3406,29.3197,29.3267,108900.0
2010-09-21 11:40:00,42.23,42.24,42.21,42.23,275700.0,29.3336,29.3406,29.3197,29.3336,275700.0
2010-09-21 11:50:00,42.24,42.28,42.22,42.24,294400.0,29.3406,29.3683,29.3267,29.3406,294400.0
2010-09-21 12:00:00,42.25,42.28,42.24,42.25,79800.0,29.3475,29.3683,29.3406,29.3475,79800.0
2010-09-21 12:10:00,42.24,42.28,42.21,42.27,583100.0,29.3406,29.3683,29.3197,29.3614,583100.0
2010-09-21 12:20:00,42.27,42.28,42.23,42.23,72500.0,29.3614,29.3683,29.3336,29.3336,72500.0
2010-09-21 12:30:00,42.23,42.25,42.22,42.25,89100.0,29.3336,29.3475,29.3267,29.3475,89100.0
2010-09-21 12:40:00,42.24,42.25,42.23,42.23,68400.0,29.3406,29.3475,29.3336,29.3336,68400.0
2010-09-21 12:50:00,42.23,42.25,42.22,42.25,192100.0,29.3336,29.3475,29.3267,29.3475,192100.0
2010-09-21 13:00:00,42.25,42.25,42.21,42.21,107200.0,29.3475,29.3475,29.3197,29.3197,107200.0
2010-09-21 13:10:00,42.21,42.22,42.2,42.22,57700.0,29.3197,29.3267,29.3128,29.3267,57700.0
2010-09-21 13:20:00,42.22,42.23,42.2,42.21,75200.0,29.3267,29.3336,29.3128,29.3197,75200.0
2010-09-21 13:30:00,42.21,42.23,42.19,42.22,126500.0,29.3197,29.3336,29.3058,29.3267,126500.0
2010-09-21 13:40:00,42.22,42.26,42.2,42.25,790900.0,29.3267,29.3545,29.3128,29.3475,790900.0
2010-09-21 13:50:00,42.25,42.3,42.25,42.3,236300.0,29.3475,29.3822,29.3475,29.3822,236300.0
2010-09-21 14:00:00,42.29,42.33,42.29,42.3,405900.0,29.3753,29.4031,29.3753,29.3822,405900.0
2010-09-21 14:10:00,42.3,42.5,42.2,42.45,1110600.0,29.3822,29.5212,29.3128,29.4864,1110600.0
2010-09-21 14:20:00,42.45,42.48,42.32,42.43,671700.0,29.4864,29.5073,29.3961,29.4725,671700.0
2010-09-21 14:30:00,42.43,42.65,42.39,42.62,1631100.0,29.4725,29.6254,29.4448,29.6045,1631100.0
2010-09-21 14:40:00,42.62,42.66,42.53,42.61,1277300.0,29.6045,29.6323,29.542,29.5976,1277300.0
2010-09-21 14:50:00,42.61,42.62,42.47,42.51,1272600.0,29.5976,29.6045,29.5003,29.5281,1272600.0
2010-09-21 15:00:00,42.51,42.52,42.41,42.51,620600.0,29.5281,29.5351,29.4586,29.5281,620600.0
2010-09-21 15:10:00,42.51,42.51,42.42,42.48,611000.0,29.5281,29.5281,29.4656,29.5073,611000.0
2010-09-21 15:20:00,42.48,42.48,42.38,42.45,523900.0,29.5073,29.5073,29.4378,29.4864,523900.0
2010-09-21 15:30:00,42.45,42.45,42.28,42.39,1153400.0,29.4864,29.4864,29.3683,29.4448,1153400.0
2010-09-21 15:40:00,42.39,42.43,42.35,42.4,951600.0,29.4448,29.4725,29.417,29.4517,951600.0
2010-09-21 15:50:00,42.4,42.48,42.38,42.44,1721500.0,29.4517,29.5073,29.4378,29.4795,1721500.0
2010-09-22 09:30:00,42.25,42.44,42.24,42.4,638100.0,29.3475,29.4795,29.3406,29.4517,638100.0
2010-09-22 09:40:00,42.41,42.48,42.41,42.44,792200.0,29.4586,29.5073,29.4586,29.4795,792200.0
2010-09-22 09:50:00,42.44,42.45,42.38,42.4,485600.0,29.4795,29.4864,29.4378,29.4517,485600.0
2010-09-22 10:00:00,42.4,42.4,42.25,42.32,449200.0,29.4517,29.4517,29.3475,29.3961,449200.0
2010-09-22 10:10:00,42.33,42.41,42.31,42.38,323000.0,29.4031,29.4586,29.3892,29.4378,323000.0
2010-09-22 10:20:00,42.39,42.39,42.26,42.27,385000.0,29.4448,29.4448,29.3545,29.3614,385000.0
2010-09-22 10:30:00,42.26,42.32,42.22,42.26,483100.0,29.3545,29.3961,29.3267,29.3545,483100.0
2010-09-22 10:40:00,42.26,42.32,42.24,42.3,211900.0,29.3545,29.3961,29.3406,29.3822,211900.0
2010-09-22 10:50:00,42.3,42.35,42.27,42.34,198700.0,29.3822,29.417,29.3614,29.41,198700.0
2010-09-22 11:00:00,42.34,42.36,42.24,42.26,310300.0,29.41,29.4239,29.3406,29.3545,310300.0
2010-09-22 11:10:00,42.26,42.3,42.21,42.25,267800.0,29.3545,29.3822,29.3197,29.3475,267800.0
2010-09-22 11:20:00,42.25,42.25,42.14,42.19,350500.0,29.3475,29.3475,29.2711,29.3058,350500.0
2010-09-22 11:30:00,42.19,42.22,42.15,42.19,317200.0,29.3058,29.3267,29.278,29.3058,317200.0
2010-09-22 11:40:00,42.19,42.19,42.14,42.15,385500.0,29.3058,29.3058,29.2711,29.278,385500.0
2010-09-22 11:50:00,42.14,42.2,42.11,42.19,361100.0,29.2711,29.3128,29.2503,29.3058,361100.0
2010-09-22 12:00:00,42.18,42.22,42.16,42.22,123500.0,29.2989,29.3267,29.285,29.3267,123500.0
2010-09-22 12:10:00,42.21,42.27,42.2,42.23,229100.0,29.3197,29.3614,29.3128,29.3336,229100.0
2010-09-22 12:20:00,42.23,42.24,42.17,42.23,440700.0,29.3336,29.3406,29.2919,29.3336,440700.0
2010-09-22 12:30:00,42.22,42.24,42.19,42.19,86000.0,29.3267,29.3406,29.3058,29.3058,86000.0
2010-09-22 12:40:00,42.2,42.22,42.18,42.19,106300.0,29.3128,29.3267,29.2989,29.3058,106300.0
2010-09-22 12:50:00,42.18,42.21,42.18,42.19,134800.0,29.2989,29.3197,29.2989,29.3058,134800.0
2010-09-22 13:00:00,42.19,42.21,42.15,42.16,172100.0,29.3058,29.3197,29.278,29.285,172100.0
2010-09-22 13:10:00,42.15,42.16,42.12,42.14,111900.0,29.278,29.285,29.2572,29.2711,111900.0
2010-09-22 13:20:00,42.14,42.19,42.13,42.19,289300.0,29.2711,29.3058,29.2642,29.3058,289300.0
2010-09-22 13:30:00,42.2,42.24,42.19,42.24,191900.0,29.3128,29.3406,29.3058,29.3406,191900.0
2010-09-22 13:40:00,42.23,42.25,42.21,42.24,102500.0,29.3336,29.3475,29.3197,29.3406,102500.0
2010-09-22 13:50:00,42.25,42.27,42.24,42.25,277200.0,29.3475,29.3614,29.3406,29.3475,277200.0
2010-09-22 14:00:00,42.24,42.25,42.21,42.22,88100.0,29.3406,29.3475,29.3197,29.3267,88100.0
2010-09-22 14:10:00,42.22,42.26,42.19,42.21,155800.0,29.3267,29.3545,29.3058,29.3197,155800.0
2010-09-22 14:20:00,42.21,42.25,42.2,42.25,128100.0,29.3197,29.3475,29.3128,29.3475,128100.0
2010-09-22 14:30:00,42.25,42.33,42.24,42.31,188400.0,29.3475,29.4031,29.3406,29.3892,188400.0
2010-09-22 14:40:00,42.31,42.34,42.28,42.29,206600.0,29.3892,29.41,29.3683,29.3753,206600.0
2010-09-22 14:50:00,42.29,42.33,42.28,42.32,94100.0,29.3753,29.4031,29.3683,29.3961,94100.0
2010-09-22 15:00:00,42.32,42.33,42.25,42.27,112300.0,29.3961,29.4031,29.3475,29.3614,112300.0
2010-09-22 15:10:00,42.27,42.29,42.2,42.21,477000.0,29.3614,29.3753,29.3128,29.3197,477000.0
2010-09-22 15:20:00,42.22,42.25,42.21,42.25,144300.0,29.3267,29.3475,29.3197,29.3475,144300.0
2010-09-22 15:30:00,42.24,42.3,42.24,42.29,324100.0,29.3406,29.3822,29.3406,29.3753,324100.0
2010-09-22 15:40:00,42.29,42.29,42.25,42.26,342600.0,29.3753,29.3753,29.3475,29.3545,342600.0
2010-09-22 15:50:00,42.26,42.3,42.21,42.22,940300.0,29.3545,29.3822,29.3197,29.3267,940300.0
2010-09-23 09:30:00,41.88,41.97,41.85,41.97,702700.0,29.0905,29.153,29.0697,29.153,702700.0
2010-09-23 09:40:00,41.98,42.02,41.96,42.01,633700.0,29.16,29.1877,29.1461,29.1808,633700.0
2010-09-23 09:50:00,42.01,42.01,41.93,41.93,167500.0,29.1808,29.1808,29.1252,29.1252,167500.0
2010-09-23 10:00:00,41.93,42.08,41.93,42.08,528900.0,29.1252,29.2294,29.1252,29.2294,528900.0
2010-09-23 10:10:00,42.09,42.09,42.0,42.02,243800.0,29.2364,29.2364,29.1739,29.1877,243800.0
2010-09-23 10:20:00,42.03,42.1,42.01,42.09,179500.0,29.1947,29.2433,29.1808,29.2364,179500.0
2010-09-23 10:30:00,42.1,42.18,42.09,42.15,189500.0,29.2433,29.2989,29.2364,29.278,189500.0
2010-09-23 10:40:00,42.15,42.19,42.14,42.16,254300.0,29.278,29.3058,29.2711,29.285,254300.0
2010-09-23 10:50:00,42.15,42.17,42.1,42.11,246700.0,29.278,29.2919,29.2433,29.2503,246700.0
2010-09-23 11:00:00,42.11,42.12,42.08,42.11,248100.0,29.2503,29.2572,29.2294,29.2503,248100.0
2010-09-23 11:10:00,42.12,42.15,42.09,42.15,211400.0,29.2572,29.278,29.2364,29.278,211400.0
2010-09-23 11:20:00,42.15,42.17,42.13,42.17,192300.0,29.278,29.2919,29.2642,29.2919,192300.0
2010-09-23 11:30:00,42.17,42.26,42.17,42.21,183700.0,29.2919,29.3545,29.2919,29.3197,183700.0
2010-09-23 11:40:00,42.21,42.23,42.19,42.2,75300.0,29.3197,29.3336,29.3058,29.3128,75300.0
2010-09-23 11:50:00,42.21,42.24,42.19,42.19,191900.0,29.3197,29.3406,29.3058,29.3058,191900.0
2010-09-23 12:00:00,42.19,42.21,42.18,42.2,84100.0,29.3058,29.3197,29.2989,29.3128,84100.0
2010-09-23 12:10:00,42.2,42.2,42.15,42.15,139500.0,29.3128,29.3128,29.278,29.278,139500.0
2010-09-23 12:20:00,42.15,42.17,42.14,42.16,119000.0,29.278,29.2919,29.2711,29.285,119000.0
2010-09-23 12:30:00,42.15,42.19,42.14,42.14,66800.0,29.278,29.3058,29.2711,29.2711,66800.0
2010-09-23 12:40:00,42.14,42.15,42.13,42.15,104500.0,29.2711,29.278,29.2642,29.278,104500.0
2010-09-23 12:50:00,42.15,42.21,42.15,42.18,110500.0,29.278,29.3197,29.278,29.2989,110500.0
2010-09-23 13:00:00,42.18,42.2,42.18,42.18,76200.0,29.2989,29.3128,29.2989,29.2989,76200.0
2010-09-23 13:10:00,42.18,42.19,42.15,42.15,123500.0,29.2989,29.3058,29.278,29.278,123500.0
2010-09-23 13:20:00,42.15,42.18,42.14,42.14,66200.0,29.278,29.2989,29.2711,29.2711,66200.0
2010-09-23 13:30:00,42.14,42.19,42.13,42.18,76200.0,29.2711,29.3058,29.2642,29.2989,76200.0
2010-09-23 13:40:00,42.18,42.19,42.14,42.14,94700.0,29.2989,29.3058,29.2711,29.2711,94700.0
2010-09-23 13:50:00,42.15,42.18,42.13,42.14,99700.0,29.278,29.2989,29.2642,29.2711,99700.0
2010-09-23 14:00:00,42.14,42.16,42.13,42.15,79400.0,29.2711,29.285,29.2642,29.278,79400.0
2010-09-23 14:10:00,42.15,42.16,42.13,42.14,44400.0,29.278,29.285,29.2642,29.2711,44400.0
2010-09-23 14:20:00,42.13,42.16,42.13,42.13,53500.0,29.2642,29.285,29.2642,29.2642,53500.0
2010-09-23 14:30:00,42.14,42.15,42.09,42.09,94900.0,29.2711,29.278,29.2364,29.2364,94900.0
2010-09-23 14:40:00,42.1,42.1,42.06,42.06,212700.0,29.2433,29.2433,29.2155,29.2155,212700.0
2010-09-23 14:50:00,42.06,42.07,41.97,41.99,400400.0,29.2155,29.2225,29.153,29.1669,400400.0
2010-09-23 15:00:00,41.99,42.03,41.94,41.97,510000.0,29.1669,29.1947,29.1322,29.153,510000.0
2010-09-23 15:10:00,41.97,42.03,41.94,42.02,341400.0,29.153,29.1947,29.1322,29.1877,341400.0
2010-09-23 15:20:00,42.01,42.04,41.91,41.91,283600.0,29.1808,29.2016,29.1113,29.1113,283600.0
2010-09-23 15:30:00,41.92,41.96,41.82,41.83,516600.0,29.1183,29.1461,29.0488,29.0558,516600.0
2010-09-23 15:40:00,41.83,42.1,41.8,41.89,725500.0,29.0558,29.2433,29.0349,29.0974,725500.0
2010-09-23 15:50:00,41.89,42.1,41.83,41.89,1264400.0,29.0974,29.2433,29.0558,29.0974,1264400.0
2010-09-24 09:30:00,42.49,42.56,42.48,42.52,1461000.0,29.5142,29.5628,29.5073,29.5351,1461000.0
2010-09-24 09:40:00,42.53,42.59,42.47,42.47,1357900.0,29.542,29.5837,29.5003,29.5003,1357900.0
2010-09-24 09:50:00,42.47,42.53,42.45,42.49,1173300.0,29.5003,29.542,29.4864,29.5142,1173300.0
2010-09-24 10:00:00,42.49,42.6,42.44,42.52,896400.0,29.5142,29.5906,29.4795,29.5351,896400.0
2010-09-24 10:10:00,42.52,42.55,42.46,42.52,698700.0,29.5351,29.5559,29.4934,29.5351,698700.0
2010-09-24 10:20:00,42.52,42.61,42.51,42.57,386300.0,29.5351,29.5976,29.5281,29.5698,386300.0
2010-09-24 10:30:00,42.58,42.59,42.51,42.56,396900.0,29.5767,29.5837,29.5281,29.5628,396900.0
2010-09-24 10:40:00,42.57,42.61,42.55,42.56,514200.0,29.5698,29.5976,29.5559,29.5628,514200.0
2010-09-24 10:50:00,42.57,42.61,42.54,42.57,588900.0,29.5698,29.5976,29.5489,29.5698,588900.0
2010-09-24 11:00:00,42.56,42.67,42.56,42.65,587800.0,29.5628,29.6392,29.5628,29.6254,587800.0
2010-09-24 11:10:00,42.65,42.69,42.63,42.68,823100.0,29.6254,29.6531,29.6115,29.6462,823100.0
2010-09-24 11:20:00,42.68,42.68,42.6,42.61,481200.0,29.6462,29.6462,29.5906,29.5976,481200.0
2010-09-24 11:30:00,42.62,42.67,42.61,42.65,375300.0,29.6045,29.6392,29.5976,29.6254,375300.0
2010-09-24 11:40:00,42.65,42.66,42.63,42.63,387000.0,29.6254,29.6323,29.6115,29.6115,387000.0
2010-09-24 11:50:00,42.62,42.66,42.61,42.65,106900.0,29.6045,29.6323,29.5976,29.6254,106900.0
2010-09-24 12:00:00,42.65,42.66,42.63,42.65,129400.0,29.6254,29.6323,29.6115,29.6254,129400.0
2010-09-24 12:10:00,42.65,42.68,42.65,42.68,118700.0,29.6254,29.6462,29.6254,29.6462,118700.0
2010-09-24 12:20:00,42.67,42.7,42.65,42.69,243100.0,29.6392,29.6601,29.6254,29.6531,243100.0
2010-09-24 12:30:00,42.69,42.7,42.65,42.68,100200.0,29.6531,29.6601,29.6254,29.6462,100200.0
2010-09-24 12:40:00,42.67,42.76,42.66,42.74,461100.0,29.6392,29.7018,29.6323,29.6879,461100.0
2010-09-24 12:50:00,42.75,42.79,42.74,42.79,682900.0,29.6948,29.7226,29.6879,29.7226,682900.0
2010-09-24 13:00:00,42.79,42.8,42.75,42.76,495700.0,29.7226,29.7295,29.6948,29.7018,495700.0
2010-09-24 13:10:00,42.76,42.8,42.75,42.78,240500.0,29.7018,29.7295,29.6948,29.7157,240500.0
2010-09-24 13:20:00,42.79,42.84,42.76,42.83,644600.0,29.7226,29.7573,29.7018,29.7504,644600.0
2010-09-24 13:30:00,42.83,42.87,42.81,42.86,326500.0,29.7504,29.7782,29.7365,29.7712,326500.0
2010-09-24 13:40:00,42.87,42.87,42.8,42.83,240300.0,29.7782,29.7782,29.7295,29.7504,240300.0
2010-09-24 13:50:00,42.82,42.83,42.8,42.81,26400.0,29.7434,29.7504,29.7295,29.7365,26400.0
2010-09-24 14:00:00,42.81,42.83,42.78,42.79,78500.0,29.7365,29.7504,29.7157,29.7226,78500.0
2010-09-24 14:10:00,42.78,42.82,42.76,42.8,202000.0,29.7157,29.7434,29.7018,29.7295,202000.0
2010-09-24 14:20:00,42.8,42.84,42.78,42.82,253500.0,29.7295,29.7573,29.7157,29.7434,253500.0
2010-09-24 14:30:00,42.82,42.84,42.81,42.82,155000.0,29.7434,29.7573,29.7365,29.7434,155000.0
2010-09-24 14:40:00,42.83,42.85,42.81,42.82,94900.0,29.7504,29.7643,29.7365,29.7434,94900.0
2010-09-24 14:50:00,42.81,42.82,42.8,42.8,148900.0,29.7365,29.7434,29.7295,29.7295,148900.0
2010-09-24 15:00:00,42.8,42.81,42.78,42.79,139200.0,29.7295,29.7365,29.7157,29.7226,139200.0
2010-09-24 15:10:00,42.78,42.82,42.78,42.8,152200.0,29.7157,29.7434,29.7157,29.7295,152200.0
2010-09-24 15:20:00,42.8,42.81,42.77,42.77,313300.0,29.7295,29.7365,29.7087,29.7087,313300.0
2010-09-24 15:30:00,42.78,42.84,42.75,42.83,378900.0,29.7157,29.7573,29.6948,29.7504,378900.0
2010-09-24 15:40:00,42.84,42.87,42.82,42.86,725100.0,29.7573,29.7782,29.7434,29.7712,725100.0
2010-09-24 15:50:00,42.86,42.94,42.83,42.83,3400200.0,29.7712,29.8268,29.7504,29.7504,3400200.0
2010-09-27 09:30:00,42.62,42.73,42.6,42.67,661900.0,29.6045,29.6809,29.5906,29.6392,661900.0
2010-09-27 09:40:00,42.66,42.71,42.61,42.63,917500.0,29.6323,29.667,29.5976,29.6115,917500.0
2010-09-27 09:50:00,42.63,42.64,42.59,42.61,742300.0,29.6115,29.6184,29.5837,29.5976,742300.0
2010-09-27 10:00:00,42.61,42.68,42.6,42.67,437900.0,29.5976,29.6462,29.5906,29.6392,437900.0
2010-09-27 10:10:00,42.66,42.67,42.56,42.57,371700.0,29.6323,29.6392,29.5628,29.5698,371700.0
2010-09-27 10:20:00,42.58,42.67,42.56,42.66,470900.0,29.5767,29.6392,29.5628,29.6323,470900.0
2010-09-27 10:30:00,42.66,42.69,42.61,42.63,531900.0,29.6323,29.6531,29.5976,29.6115,531900.0
2010-09-27 10:40:00,42.63,42.68,42.62,42.62,413300.0,29.6115,29.6462,29.6045,29.6045,413300.0
2010-09-27 10:50:00,42.62,42.68,42.58,42.67,543200.0,29.6045,29.6462,29.5767,29.6392,543200.0
2010-09-27 11:00:00,42.66,42.67,42.6,42.61,426400.0,29.6323,29.6392,29.5906,29.5976,426400.0
2010-09-27 11:10:00,42.61,42.66,42.59,42.61,295300.0,29.5976,29.6323,29.5837,29.5976,295300.0
2010-09-27 11:20:00,42.61,42.65,42.59,42.64,131400.0,29.5976,29.6254,29.5837,29.6184,131400.0
2010-09-27 11:30:00,42.64,42.67,42.6,42.62,223500.0,29.6184,29.6392,29.5906,29.6045,223500.0
2010-09-27 11:40:00,42.61,42.61,42.5,42.56,1018200.0,29.5976,29.5976,29.5212,29.5628,1018200.0
2010-09-27 11:50:00,42.56,42.6,42.56,42.59,101700.0,29.5628,29.5906,29.5628,29.5837,101700.0
2010-09-27 12:00:00,42.59,42.63,42.59,42.6,102900.0,29.5837,29.6115,29.5837,29.5906,102900.0
2010-09-27 12:10:00,42.6,42.63,42.58,42.63,93000.0,29.5906,29.6115,29.5767,29.6115,93000.0
2010-09-27 12:20:00,42.62,42.63,42.6,42.63,174800.0,29.6045,29.6115,29.5906,29.6115,174800.0
2010-09-27 12:30:00,42.62,42.63,42.59,42.62,135200.0,29.6045,29.6115,29.5837,29.6045,135200.0
2010-09-27 12:40:00,42.62,42.63,42.59,42.63,125100.0,29.6045,29.6115,29.5837,29.6115,125100.0
2010-09-27 12:50:00,42.62,42.63,42.61,42.61,32500.0,29.6045,29.6115,29.5976,29.5976,32500.0
2010-09-27 13:00:00,42.62,42.65,42.59,42.64,107000.0,29.6045,29.6254,29.5837,29.6184,107000.0
2010-09-27 13:10:00,42.64,42.65,42.62,42.62,39300.0,29.6184,29.6254,29.6045,29.6045,39300.0
2010-09-27 13:20:00,42.62,42.65,42.61,42.64,68600.0,29.6045,29.6254,29.5976,29.6184,68600.0
2010-09-27 13:30:00,42.64,42.67,42.64,42.66,27700.0,29.6184,29.6392,29.6184,29.6323,27700.0
2010-09-27 13:40:00,42.66,42.74,42.66,42.71,286700.0,29.6323,29.6879,29.6323,29.667,286700.0
2010-09-27 13:50:00,42.71,42.75,42.71,42.74,240600.0,29.667,29.6948,29.667,29.6879,240600.0
2010-09-27 14:00:00,42.73,42.76,42.73,42.74,164300.0,29.6809,29.7018,29.6809,29.6879,164300.0
2010-09-27 14:10:00,42.74,42.75,42.72,42.74,69800.0,29.6879,29.6948,29.674,29.6879,69800.0
2010-09-27 14:20:00,42.74,42.76,42.72,42.76,90500.0,29.6879,29.7018,29.674,29.7018,90500.0
2010-09-27 14:30:00,42.76,42.77,42.72,42.73,140900.0,29.7018,29.7087,29.674,29.6809,140900.0
2010-09-27 14:40:00,42.74,42.77,42.69,42.72,380300.0,29.6879,29.7087,29.6531,29.674,380300.0
2010-09-27 14:50:00,42.71,42.72,42.68,42.68,143500.0,29.667,29.674,29.6462,29.6462,143500.0
2010-09-27 15:00:00,42.69,42.69,42.66,42.68,96700.0,29.6531,29.6531,29.6323,29.6462,96700.0
2010-09-27 15:10:00,42.67,42.69,42.67,42.69,100000.0,29.6392,29.6531,29.6392,29.6531,100000.0
2010-09-27 15:20:00,42.69,42.72,42.69,42.71,151900.0,29.6531,29.674,29.6531,29.667,151900.0
2010-09-27 15:30:00,42.71,42.71,42.6,42.61,370500.0,29.667,29.667,29.5906,29.5976,370500.0
2010-09-27 15:40:00,42.61,42.61,42.58,42.6,286400.0,29.5976,29.5976,29.5767,29.5906,286400.0
2010-09-27 15:50:00,42.59,42.62,42.56,42.61,1263200.0,29.5837,29.6045,29.5628,29.5976,1263200.0
2010-09-28 09:30:00,42.36,42.39,42.26,42.29,1284600.0,29.4239,29.4448,29.3545,29.3753,1284600.0
2010-09-28 09:40:00,42.29,42.3,42.2,42.24,664900.0,29.3753,29.3822,29.3128,29.3406,664900.0
2010-09-28 09:50:00,42.24,42.33,42.23,42.26,308200.0,29.3406,29.4031,29.3336,29.3545,308200.0
2010-09-28 10:00:00,42.28,42.29,42.13,42.19,818500.0,29.3683,29.3753,29.2642,29.3058,818500.0
2010-09-28 10:10:00,42.18,42.22,42.14,42.2,357900.0,29.2989,29.3267,29.2711,29.3128,357900.0
2010-09-28 10:20:00,42.2,42.35,42.16,42.29,680400.0,29.3128,29.417,29.285,29.3753,680400.0
2010-09-28 10:30:00,42.29,42.37,42.29,42.33,337500.0,29.3753,29.4309,29.3753,29.4031,337500.0
2010-09-28 10:40:00,42.32,42.38,42.32,42.34,270700.0,29.3961,29.4378,29.3961,29.41,270700.0
2010-09-28 10:50:00,42.34,42.36,42.3,42.35,287800.0,29.41,29.4239,29.3822,29.417,287800.0
2010-09-28 11:00:00,42.36,42.38,42.31,42.31,361500.0,29.4239,29.4378,29.3892,29.3892,361500.0
2010-09-28 11:10:00,42.32,42.33,42.3,42.32,236800.0,29.3961,29.4031,29.3822,29.3961,236800.0
2010-09-28 11:20:00,42.32,42.43,42.31,42.4,378100.0,29.3961,29.4725,29.3892,29.4517,378100.0
2010-09-28 11:30:00,42.41,42.43,42.39,42.39,361100.0,29.4586,29.4725,29.4448,29.4448,361100.0
2010-09-28 11:40:00,42.4,42.43,42.38,42.4,105500.0,29.4517,29.4725,29.4378,29.4517,105500.0
2010-09-28 11:50:00,42.4,42.4,42.34,42.36,137100.0,29.4517,29.4517,29.41,29.4239,137100.0
2010-09-28 12:00:00,42.36,42.37,42.32,42.33,127200.0,29.4239,29.4309,29.3961,29.4031,127200.0
2010-09-28 12:10:00,42.34,42.4,42.33,42.39,78300.0,29.41,29.4517,29.4031,29.4448,78300.0
2010-09-28 12:20:00,42.4,42.45,42.36,42.39,169000.0,29.4517,29.4864,29.4239,29.4448,169000.0
2010-09-28 12:30:00,42.39,42.42,42.36,42.39,145400.0,29.4448,29.4656,29.4239,29.4448,145400.0
2010-09-28 12:40:00,42.39,42.42,42.38,42.39,75200.0,29.4448,29.4656,29.4378,29.4448,75200.0
2010-09-28 12:50:00,42.4,42.43,42.4,42.43,140300.0,29.4517,29.4725,29.4517,29.4725,140300.0
2010-09-28 13:00:00,42.43,42.45,42.37,42.39,107900.0,29.4725,29.4864,29.4309,29.4448,107900.0
2010-09-28 13:10:00,42.4,42.42,42.39,42.41,96200.0,29.4517,29.4656,29.4448,29.4586,96200.0
2010-09-28 13:20:00,42.41,42.45,42.41,42.43,74400.0,29.4586,29.4864,29.4586,29.4725,74400.0
2010-09-28 13:30:00,42.44,42.5,42.43,42.49,147300.0,29.4795,29.5212,29.4725,29.5142,147300.0
2010-09-28 13:40:00,42.49,42.5,42.42,42.44,385700.0,29.5142,29.5212,29.4656,29.4795,385700.0
2010-09-28 13:50:00,42.44,42.54,42.44,42.53,272000.0,29.4795,29.5489,29.4795,29.542,272000.0
2010-09-28 14:00:00,42.54,42.54,42.48,42.5,184200.0,29.5489,29.5489,29.5073,29.5212,184200.0
2010-09-28 14:10:00,42.5,42.54,42.48,42.51,213300.0,29.5212,29.5489,29.5073,29.5281,213300.0
2010-09-28 14:20:00,42.51,42.52,42.42,42.42,318200.0,29.5281,29.5351,29.4656,29.4656,318200.0
2010-09-28 14:30:00,42.41,42.44,42.4,42.43,405800.0,29.4586,29.4795,29.4517,29.4725,405800.0
2010-09-28 14:40:00,42.44,42.44,42.35,42.38,227300.0,29.4795,29.4795,29.417,29.4378,227300.0
2010-09-28 14:50:00,42.38,42.44,42.37,42.44,232400.0,29.4378,29.4795,29.4309,29.4795,232400.0
2010-09-28 15:00:00,42.43,42.44,42.41,42.44,268400.0,29.4725,29.4795,29.4586,29.4795,268400.0
2010-09-28 15:10:00,42.43,42.47,42.41,42.45,521000.0,29.4725,29.5003,29.4586,29.4864,521000.0
2010-09-28 15:20:00,42.46,42.5,42.45,42.46,917700.0,29.4934,29.5212,29.4864,29.4934,917700.0
2010-09-28 15:30:00,42.46,42.52,42.45,42.51,688600.0,29.4934,29.5351,29.4864,29.5281,688600.0
2010-09-28 15:40:00,42.5,42.58,42.49,42.55,818800.0,29.5212,29.5767,29.5142,29.5559,818800.0
2010-09-28 15:50:00,42.56,42.6,42.46,42.48,1745300.0,29.5628,29.5906,29.4934,29.5073,1745300.0
2010-09-29 09:30:00,42.77,42.83,42.72,42.81,1336900.0,29.7087,29.7504,29.674,29.7365,1336900.0
2010-09-29 09:40:00,42.82,42.87,42.75,42.75,570700.0,29.7434,29.7782,29.6948,29.6948,570700.0
2010-09-29 09:50:00,42.74,42.74,42.65,42.73,1835100.0,29.6879,29.6879,29.6254,29.6809,1835100.0
2010-09-29 10:00:00,42.72,42.84,42.72,42.82,611400.0,29.674,29.7573,29.674,29.7434,611400.0
2010-09-29 10:10:00,42.82,42.82,42.68,42.72,687800.0,29.7434,29.7434,29.6462,29.674,687800.0
2010-09-29 10:20:00,42.72,42.73,42.66,42.71,296900.0,29.674,29.6809,29.6323,29.667,296900.0
2010-09-29 10:30:00,42.71,42.77,42.71,42.76,417100.0,29.667,29.7087,29.667,29.7018,417100.0
2010-09-29 10:40:00,42.76,42.79,42.7,42.75,458600.0,29.7018,29.7226,29.6601,29.6948,458600.0
2010-09-29 10:50:00,42.75,42.76,42.66,42.73,293100.0,29.6948,29.7018,29.6323,29.6809,293100.0
2010-09-29 11:00:00,42.74,42.8,42.73,42.79,345200.0,29.6879,29.7295,29.6809,29.7226,345200.0
2010-09-29 11:10:00,42.79,42.79,42.72,42.74,285200.0,29.7226,29.7226,29.674,29.6879,285200.0
2010-09-29 11:20:00,42.75,42.77,42.73,42.75,252200.0,29.6948,29.7087,29.6809,29.6948,252200.0
2010-09-29 11:30:00,42.74,42.79,42.74,42.78,377500.0,29.6879,29.7226,29.6879,29.7157,377500.0
2010-09-29 11:40:00,42.78,42.78,42.73,42.74,356000.0,29.7157,29.7157,29.6809,29.6879,356000.0
2010-09-29 11:50:00,42.74,42.8,42.73,42.77,317100.0,29.6879,29.7295,29.6809,29.7087,317100.0
2010-09-29 12:00:00,42.77,42.78,42.74,42.77,507300.0,29.7087,29.7157,29.6879,29.7087,507300.0
2010-09-29 12:10:00,42.76,42.79,42.74,42.74,749800.0,29.7018,29.7226,29.6879,29.6879,749800.0
2010-09-29 12:20:00,42.74,42.8,42.74,42.8,364500.0,29.6879,29.7295,29.6879,29.7295,364500.0
2010-09-29 12:30:00,42.8,42.8,42.72,42.74,308200.0,29.7295,29.7295,29.674,29.6879,308200.0
2010-09-29 12:40:00,42.74,42.74,42.67,42.69,646100.0,29.6879,29.6879,29.6392,29.6531,646100.0
2010-09-29 12:50:00,42.69,42.72,42.69,42.7,107300.0,29.6531,29.674,29.6531,29.6601,107300.0
2010-09-29 13:00:00,42.71,42.71,42.65,42.65,139300.0,29.667,29.667,29.6254,29.6254,139300.0
2010-09-29 13:10:00,42.65,42.69,42.65,42.68,132900.0,29.6254,29.6531,29.6254,29.6462,132900.0
2010-09-29 13:20:00,42.69,42.7,42.68,42.69,158500.0,29.6531,29.6601,29.6462,29.6531,158500.0
2010-09-29 13:30:00,42.68,42.7,42.63,42.63,326500.0,29.6462,29.6601,29.6115,29.6115,326500.0
2010-09-29 13:40:00,42.64,42.67,42.62,42.66,311800.0,29.6184,29.6392,29.6045,29.6323,311800.0
2010-09-29 13:50:00,42.67,42.7,42.66,42.7,143100.0,29.6392,29.6601,29.6323,29.6601,143100.0
2010-09-29 14:00:00,42.7,42.73,42.69,42.73,485200.0,29.6601,29.6809,29.6531,29.6809,485200.0
2010-09-29 14:10:00,42.73,42.75,42.71,42.72,185100.0,29.6809,29.6948,29.667,29.674,185100.0
2010-09-29 14:20:00,42.72,42.73,42.7,42.71,160300.0,29.674,29.6809,29.6601,29.667,160300.0
2010-09-29 14:30:00,42.71,42.72,42.7,42.71,74300.0,29.667,29.674,29.6601,29.667,74300.0
2010-09-29 14:40:00,42.72,42.75,42.71,42.71,204200.0,29.674,29.6948,29.667,29.667,204200.0
2010-09-29 14:50:00,42.71,42.74,42.71,42.73,98400.0,29.667,29.6879,29.667,29.6809,98400.0
2010-09-29 15:00:00,42.73,42.75,42.64,42.66,174200.0,29.6809,29.6948,29.6184,29.6323,174200.0
2010-09-29 15:10:00,42.65,42.67,42.6,42.64,379100.0,29.6254,29.6392,29.5906,29.6184,379100.0
2010-09-29 15:20:00,42.63,42.69,42.63,42.66,272900.0,29.6115,29.6531,29.6115,29.6323,272900.0
2010-09-29 15:30:00,42.67,42.7,42.63,42.68,596700.0,29.6392,29.6601,29.6115,29.6462,596700.0
2010-09-29 15:40:00,42.68,42.69,42.6,42.67,814400.0,29.6462,29.6531,29.5906,29.6392,814400.0
2010-09-29 15:50:00,42.67,42.77,42.65,42.74,1995300.0,29.6392,29.7087,29.6254,29.6879,1995300.0
2010-09-30 09:30:00,42.9,42.98,42.82,42.82,837400.0,29.799,29.8546,29.7434,29.7434,837400.0
2010-09-30 09:40:00,42.82,43.03,42.79,42.96,1361100.0,29.7434,29.8893,29.7226,29.8407,1361100.0
2010-09-30 09:50:00,42.96,43.03,42.89,42.99,896400.0,29.8407,29.8893,29.7921,29.8615,896400.0
2010-09-30 10:00:00,42.99,42.99,42.89,42.95,521000.0,29.8615,29.8615,29.7921,29.8337,521000.0
2010-09-30 10:10:00,42.95,42.95,42.84,42.89,336100.0,29.8337,29.8337,29.7573,29.7921,336100.0
2010-09-30 10:20:00,42.89,42.91,42.8,42.86,484600.0,29.7921,29.806,29.7295,29.7712,484600.0
2010-09-30 10:30:00,42.86,42.92,42.85,42.87,397700.0,29.7712,29.8129,29.7643,29.7782,397700.0
2010-09-30 10:40:00,42.87,42.92,42.78,42.8,395300.0,29.7782,29.8129,29.7157,29.7295,395300.0
2010-09-30 10:50:00,42.8,42.88,42.74,42.77,576600.0,29.7295,29.7851,29.6879,29.7087,576600.0
2010-09-30 11:00:00,42.76,42.78,42.69,42.69,661300.0,29.7018,29.7157,29.6531,29.6531,661300.0
2010-09-30 11:10:00,42.69,42.73,42.64,42.69,413500.0,29.6531,29.6809,29.6184,29.6531,413500.0
2010-09-30 11:20:00,42.69,42.7,42.61,42.63,1060100.0,29.6531,29.6601,29.5976,29.6115,1060100.0
2010-09-30 11:30:00,42.63,42.68,42.59,42.67,474300.0,29.6115,29.6462,29.5837,29.6392,474300.0
2010-09-30 11:40:00,42.67,42.74,42.66,42.74,303100.0,29.6392,29.6879,29.6323,29.6879,303100.0
2010-09-30 11:50:00,42.73,42.74,42.67,42.7,390500.0,29.6809,29.6879,29.6392,29.6601,390500.0
2010-09-30 12:00:00,42.69,42.7,42.57,42.61,607800.0,29.6531,29.6601,29.5698,29.5976,607800.0
2010-09-30 12:10:00,42.61,42.68,42.6,42.67,185200.0,29.5976,29.6462,29.5906,29.6392,185200.0
2010-09-30 12:20:00,42.66,42.69,42.65,42.65,184800.0,29.6323,29.6531,29.6254,29.6254,184800.0
2010-09-30 12:30:00,42.65,42.74,42.65,42.71,223400.0,29.6254,29.6879,29.6254,29.667,223400.0
2010-09-30 12:40:00,42.71,42.75,42.71,42.75,201300.0,29.667,29.6948,29.667,29.6948,201300.0
2010-09-30 12:50:00,42.74,42.79,42.74,42.78,193800.0,29.6879,29.7226,29.6879,29.7157,193800.0
2010-09-30 13:00:00,42.78,42.8,42.77,42.78,128800.0,29.7157,29.7295,29.7087,29.7157,128800.0
2010-09-30 13:10:00,42.79,42.81,42.78,42.8,125100.0,29.7226,29.7365,29.7157,29.7295,125100.0
2010-09-30 13:20:00,42.8,42.81,42.77,42.79,162300.0,29.7295,29.7365,29.7087,29.7226,162300.0
2010-09-30 13:30:00,42.79,42.8,42.77,42.77,95900.0,29.7226,29.7295,29.7087,29.7087,95900.0
2010-09-30 13:40:00,42.77,42.78,42.75,42.77,185100.0,29.7087,29.7157,29.6948,29.7087,185100.0
2010-09-30 13:50:00,42.76,42.76,42.73,42.75,143400.0,29.7018,29.7018,29.6809,29.6948,143400.0
2010-09-30 14:00:00,42.75,42.77,42.74,42.76,79400.0,29.6948,29.7087,29.6879,29.7018,79400.0
2010-09-30 14:10:00,42.75,42.76,42.69,42.72,124000.0,29.6948,29.7018,29.6531,29.674,124000.0
2010-09-30 14:20:00,42.72,42.79,42.72,42.79,138400.0,29.674,29.7226,29.674,29.7226,138400.0
2010-09-30 14:30:00,42.78,42.83,42.77,42.81,151200.0,29.7157,29.7504,29.7087,29.7365,151200.0
2010-09-30 14:40:00,42.81,42.88,42.78,42.86,243900.0,29.7365,29.7851,29.7157,29.7712,243900.0
2010-09-30 14:50:00,42.86,42.89,42.82,42.82,148600.0,29.7712,29.7921,29.7434,29.7434,148600.0
2010-09-30 15:00:00,42.82,42.84,42.76,42.83,197600.0,29.7434,29.7573,29.7018,29.7504,197600.0
2010-09-30 15:10:00,42.83,42.83,42.73,42.77,316500.0,29.7504,29.7504,29.6809,29.7087,316500.0
2010-09-30 15:20:00,42.78,42.85,42.76,42.85,141700.0,29.7157,29.7643,29.7018,29.7643,141700.0
2010-09-30 15:30:00,42.86,42.88,42.78,42.79,332800.0,29.7712,29.7851,29.7157,29.7226,332800.0
2010-09-30 15:40:00,42.79,42.86,42.74,42.8,405800.0,29.7226,29.7712,29.6879,29.7295,405800.0
2010-09-30 15:50:00,42.8,42.86,42.78,42.81,910700.0,29.7295,29.7712,29.7157,29.7365,910700.0
2010-10-01 09:30:00,43.01,43.12,43.01,43.09,1103900.0,29.8754,29.9518,29.8754,29.931,1103900.0
2010-10-01 09:40:00,43.09,43.15,43.04,43.14,749500.0,29.931,29.9727,29.8963,29.9657,749500.0
2010-10-01 09:50:00,43.15,43.17,43.09,43.16,467200.0,29.9727,29.9866,29.931,29.9796,467200.0
2010-10-01 10:00:00,43.16,43.2,43.02,43.11,957000.0,29.9796,30.0074,29.8824,29.9449,957000.0
2010-10-01 10:10:00,43.12,43.29,43.11,43.25,857200.0,29.9518,30.0699,29.9449,30.0421,857200.0
2010-10-01 10:20:00,43.24,43.24,43.0,43.05,621400.0,30.0352,30.0352,29.8685,29.9032,621400.0
2010-10-01 10:30:00,43.04,43.06,42.98,43.03,655600.0,29.8963,29.9101,29.8546,29.8893,655600.0
2010-10-01 10:40:00,43.03,43.12,43.0,43.11,321800.0,29.8893,29.9518,29.8685,29.9449,321800.0
2010-10-01 10:50:00,43.11,43.11,43.04,43.08,301200.0,29.9449,29.9449,29.8963,29.924,301200.0
2010-10-01 11:00:00,43.08,43.1,43.02,43.08,215100.0,29.924,29.9379,29.8824,29.924,215100.0
2010-10-01 11:10:00,43.07,43.13,43.04,43.09,198000.0,29.9171,29.9588,29.8963,29.931,198000.0
2010-10-01 11:20:00,43.09,43.11,43.03,43.06,259700.0,29.931,29.9449,29.8893,29.9101,259700.0
2010-10-01 11:30:00,43.05,43.14,43.03,43.12,190100.0,29.9032,29.9657,29.8893,29.9518,190100.0
2010-10-01 11:40:00,43.12,43.18,43.12,43.16,134700.0,29.9518,29.9935,29.9518,29.9796,134700.0
2010-10-01 11:50:00,43.15,43.18,43.14,43.14,88400.0,29.9727,29.9935,29.9657,29.9657,88400.0
2010-10-01 12:00:00,43.15,43.18,43.11,43.16,209000.0,29.9727,29.9935,29.9449,29.9796,209000.0
2010-10-01 12:10:00,43.16,43.16,43.07,43.11,194400.0,29.9796,29.9796,29.9171,29.9449,194400.0
2010-10-01 12:20:00,43.11,43.13,43.1,43.11,70300.0,29.9449,29.9588,29.9379,29.9449,70300.0
2010-10-01 12:30:00,43.11,43.11,43.06,43.06,111700.0,29.9449,29.9449,29.9101,29.9101,111700.0
2010-10-01 12:40:00,43.06,43.09,43.03,43.08,125700.0,29.9101,29.931,29.8893,29.924,125700.0
2010-10-01 12:50:00,43.08,43.11,43.07,43.11,110200.0,29.924,29.9449,29.9171,29.9449,110200.0
2010-10-01 13:00:00,43.11,43.15,43.1,43.14,55300.0,29.9449,29.9727,29.9379,29.9657,55300.0
2010-10-01 13:10:00,43.14,43.18,43.14,43.18,115900.0,29.9657,29.9935,29.9657,29.9935,115900.0
2010-10-01 13:20:00,43.17,43.18,43.14,43.16,81800.0,29.9866,29.9935,29.9657,29.9796,81800.0
2010-10-01 13:30:00,43.15,43.17,43.13,43.13,90200.0,29.9727,29.9866,29.9588,29.9588,90200.0
2010-10-01 13:40:00,43.13,43.13,43.1,43.13,87300.0,29.9588,29.9588,29.9379,29.9588,87300.0
2010-10-01 13:50:00,43.13,43.16,43.12,43.16,48900.0,29.9588,29.9796,29.9518,29.9796,48900.0
2010-10-01 14:00:00,43.15,43.2,43.15,43.18,178000.0,29.9727,30.0074,29.9727,29.9935,178000.0
2010-10-01 14:10:00,43.17,43.22,43.17,43.21,119000.0,29.9866,30.0213,29.9866,30.0143,119000.0
2010-10-01 14:20:00,43.2,43.23,43.17,43.18,147100.0,30.0074,30.0282,29.9866,29.9935,147100.0
2010-10-01 14:30:00,43.19,43.23,43.17,43.19,104900.0,30.0004,30.0282,29.9866,30.0004,104900.0
2010-10-01 14:40:00,43.19,43.21,43.18,43.18,84300.0,30.0004,30.0143,29.9935,29.9935,84300.0
2010-10-01 14:50:00,43.18,43.2,43.15,43.18,179900.0,29.9935,30.0074,29.9727,29.9935,179900.0
2010-10-01 15:00:00,43.18,43.22,43.17,43.21,376900.0,29.9935,30.0213,29.9866,30.0143,376900.0
2010-10-01 15:10:00,43.21,43.23,43.17,43.21,318600.0,30.0143,30.0282,29.9866,30.0143,318600.0
2010-10-01 15:20:00,43.21,43.24,43.18,43.2,225600.0,30.0143,30.0352,29.9935,30.0074,225600.0
2010-10-01 15:30:00,43.19,43.22,43.18,43.19,309500.0,30.0004,30.0213,29.9935,30.0004,309500.0
2010-10-01 15:40:00,43.19,43.22,43.16,43.17,921300.0,30.0004,30.0213,29.9796,29.9866,921300.0
2010-10-01 15:50:00,43.16,43.18,43.12,43.13,1455000.0,29.9796,29.9935,29.9518,29.9588,1455000.0
2010-10-04 09:30:00,43.45,43.51,43.36,43.49,779600.0,30.181,30.2227,30.1185,30.2088,779600.0
2010-10-04 09:40:00,43.49,43.58,43.48,43.56,845700.0,30.2088,30.2713,30.2019,30.2575,845700.0
2010-10-04 09:50:00,43.56,43.56,43.46,43.48,856100.0,30.2575,30.2575,30.188,30.2019,856100.0
2010-10-04 10:00:00,43.48,43.54,43.4,43.46,782000.0,30.2019,30.2436,30.1463,30.188,782000.0
2010-10-04 10:10:00,43.45,43.55,43.41,43.45,1291400.0,30.181,30.2505,30.1533,30.181,1291400.0
2010-10-04 10:20:00,43.45,43.47,43.4,43.41,339600.0,30.181,30.1949,30.1463,30.1533,339600.0
2010-10-04 10:30:00,43.41,43.46,43.34,43.35,812200.0,30.1533,30.188,30.1046,30.1116,812200.0
2010-10-04 10:40:00,43.35,43.35,43.28,43.29,692800.0,30.1116,30.1116,30.063,30.0699,692800.0
2010-10-04 10:50:00,43.29,43.31,43.26,43.28,353400.0,30.0699,30.0838,30.0491,30.063,353400.0
2010-10-04 11:00:00,43.28,43.28,43.22,43.22,674300.0,30.063,30.063,30.0213,30.0213,674300.0
2010-10-04 11:10:00,43.23,43.25,43.16,43.23,540900.0,30.0282,30.0421,29.9796,30.0282,540900.0
2010-10-04 11:20:00,43.24,43.24,43.13,43.15,1113800.0,30.0352,30.0352,29.9588,29.9727,1113800.0
2010-10-04 11:30:00,43.14,43.2,43.12,43.19,319700.0,29.9657,30.0074,29.9518,30.0004,319700.0
2010-10-04 11:40:00,43.19,43.26,43.19,43.26,338200.0,30.0004,30.0491,30.0004,30.0491,338200.0
2010-10-04 11:50:00,43.26,43.26,43.12,43.12,215400.0,30.0491,30.0491,29.9518,29.9518,215400.0
2010-10-04 12:00:00,43.12,43.15,43.04,43.08,660600.0,29.9518,29.9727,29.8963,29.924,660600.0
2010-10-04 12:10:00,43.07,43.11,43.0,43.06,730100.0,29.9171,29.9449,29.8685,29.9101,730100.0
2010-10-04 12:20:00,43.06,43.07,42.99,43.03,523500.0,29.9101,29.9171,29.8615,29.8893,523500.0
2010-10-04 12:30:00,43.04,43.06,43.02,43.04,264100.0,29.8963,29.9101,29.8824,29.8963,264100.0
2010-10-04 12:40:00,43.05,43.09,43.03,43.09,380300.0,29.9032,29.931,29.8893,29.931,380300.0
2010-10-04 12:50:00,43.09,43.1,43.06,43.08,73200.0,29.931,29.9379,29.9101,29.924,73200.0
2010-10-04 13:00:00,43.08,43.11,43.06,43.08,175000.0,29.924,29.9449,29.9101,29.924,175000.0
2010-10-04 13:10:00,43.09,43.1,43.07,43.09,171500.0,29.931,29.9379,29.9171,29.931,171500.0
2010-10-04 13:20:00,43.08,43.13,43.08,43.12,260000.0,29.924,29.9588,29.924,29.9518,260000.0
2010-10-04 13:30:00,43.13,43.13,43.08,43.08,187100.0,29.9588,29.9588,29.924,29.924,187100.0
2010-10-04 13:40:00,43.08,43.18,43.07,43.18,688900.0,29.924,29.9935,29.9171,29.9935,688900.0
2010-10-04 13:50:00,43.17,43.19,43.16,43.19,160400.0,29.9866,30.0004,29.9796,30.0004,160400.0
2010-10-04 14:00:00,43.19,43.2,43.16,43.18,130500.0,30.0004,30.0074,29.9796,29.9935,130500.0
2010-10-04 14:10:00,43.18,43.19,43.13,43.13,115800.0,29.9935,30.0004,29.9588,29.9588,115800.0
2010-10-04 14:20:00,43.13,43.15,43.09,43.1,237700.0,29.9588,29.9727,29.931,29.9379,237700.0
2010-10-04 14:30:00,43.09,43.19,43.07,43.17,490200.0,29.931,30.0004,29.9171,29.9866,490200.0
2010-10-04 14:40:00,43.16,43.17,43.12,43.12,104400.0,29.9796,29.9866,29.9518,29.9518,104400.0
2010-10-04 14:50:00,43.12,43.14,43.11,43.13,109800.0,29.9518,29.9657,29.9449,29.9588,109800.0
2010-10-04 15:00:00,43.13,43.18,43.11,43.13,88700.0,29.9588,29.9935,29.9449,29.9588,88700.0
2010-10-04 15:10:00,43.13,43.19,43.13,43.19,242200.0,29.9588,30.0004,29.9588,30.0004,242200.0
2010-10-04 15:20:00,43.18,43.23,43.14,43.15,714300.0,29.9935,30.0282,29.9657,29.9727,714300.0
2010-10-04 15:30:00,43.16,43.19,43.14,43.16,270400.0,29.9796,30.0004,29.9657,29.9796,270400.0
2010-10-04 15:40:00,43.17,43.23,43.15,43.22,713300.0,29.9866,30.0282,29.9727,30.0213,713300.0
2010-10-04 15:50:00,43.22,43.37,43.22,43.37,975300.0,30.0213,30.1255,30.0213,30.1255,975300.0
2010-10-05 09:30:00,43.8,43.88,43.77,43.83,1724000.0,30.4242,30.4797,30.4033,30.445,1724000.0
2010-10-05 09:40:00,43.83,43.86,43.79,43.85,688700.0,30.445,30.4658,30.4172,30.4589,688700.0
2010-10-05 09:50:00,43.85,43.9,43.76,43.89,836400.0,30.4589,30.4936,30.3964,30.4867,836400.0
2010-10-05 10:00:00,43.88,43.94,43.82,43.9,728300.0,30.4797,30.5214,30.4381,30.4936,728300.0
2010-10-05 10:10:00,43.91,43.97,43.9,43.94,486100.0,30.5006,30.5422,30.4936,30.5214,486100.0
2010-10-05 10:20:00,43.94,44.01,43.91,43.99,708500.0,30.5214,30.57,30.5006,30.5561,708500.0
2010-10-05 10:30:00,43.99,44.03,43.96,44.0,582800.0,30.5561,30.5839,30.5353,30.5631,582800.0
2010-10-05 10:40:00,44.0,44.06,44.0,44.05,878800.0,30.5631,30.6048,30.5631,30.5978,878800.0
2010-10-05 10:50:00,44.06,44.1,44.05,44.06,274300.0,30.6048,30.6325,30.5978,30.6048,274300.0
2010-10-05 11:00:00,44.05,44.09,44.03,44.08,243600.0,30.5978,30.6256,30.5839,30.6187,243600.0
2010-10-05 11:10:00,44.08,44.09,44.01,44.02,290000.0,30.6187,30.6256,30.57,30.577,290000.0
2010-10-05 11:20:00,44.02,44.05,44.01,44.05,688900.0,30.577,30.5978,30.57,30.5978,688900.0
2010-10-05 11:30:00,44.04,44.14,44.04,44.14,275700.0,30.5909,30.6603,30.5909,30.6603,275700.0
2010-10-05 11:40:00,44.13,44.24,44.13,44.17,765800.0,30.6534,30.7298,30.6534,30.6812,765800.0
2010-10-05 11:50:00,44.17,44.19,44.12,44.17,293400.0,30.6812,30.6951,30.6464,30.6812,293400.0
2010-10-05 12:00:00,44.17,44.18,44.12,44.12,239500.0,30.6812,30.6881,30.6464,30.6464,239500.0
2010-10-05 12:10:00,44.12,44.13,44.11,44.12,80300.0,30.6464,30.6534,30.6395,30.6464,80300.0
2010-10-05 12:20:00,44.13,44.13,44.1,44.12,70400.0,30.6534,30.6534,30.6325,30.6464,70400.0
2010-10-05 12:30:00,44.11,44.14,44.09,44.14,158400.0,30.6395,30.6603,30.6256,30.6603,158400.0
2010-10-05 12:40:00,44.14,44.15,44.13,44.13,172300.0,30.6603,30.6673,30.6534,30.6534,172300.0
2010-10-05 12:50:00,44.13,44.17,44.13,44.17,302500.0,30.6534,30.6812,30.6534,30.6812,302500.0
2010-10-05 13:00:00,44.17,44.19,44.15,44.18,327900.0,30.6812,30.6951,30.6673,30.6881,327900.0
2010-10-05 13:10:00,44.18,44.21,44.17,44.2,452400.0,30.6881,30.709,30.6812,30.702,452400.0
2010-10-05 13:20:00,44.2,44.22,44.19,44.21,412600.0,30.702,30.7159,30.6951,30.709,412600.0
2010-10-05 13:30:00,44.21,44.21,44.17,44.18,204400.0,30.709,30.709,30.6812,30.6881,204400.0
2010-10-05 13:40:00,44.18,44.21,44.18,44.19,433000.0,30.6881,30.709,30.6881,30.6951,433000.0
2010-10-05 13:50:00,44.19,44.32,44.19,44.31,1010900.0,30.6951,30.7854,30.6951,30.7784,1010900.0
2010-10-05 14:00:00,44.31,44.32,44.3,44.31,270800.0,30.7784,30.7854,30.7715,30.7784,270800.0
2010-10-05 14:10:00,44.31,44.32,44.24,44.25,466200.0,30.7784,30.7854,30.7298,30.7367,466200.0
2010-10-05 14:20:00,44.26,44.26,44.23,44.23,176800.0,30.7437,30.7437,30.7228,30.7228,176800.0
2010-10-05 14:30:00,44.24,44.28,44.23,44.25,347700.0,30.7298,30.7576,30.7228,30.7367,347700.0
2010-10-05 14:40:00,44.24,44.28,44.24,44.27,124100.0,30.7298,30.7576,30.7298,30.7506,124100.0
2010-10-05 14:50:00,44.27,44.34,44.25,44.32,317300.0,30.7506,30.7993,30.7367,30.7854,317300.0
2010-10-05 15:00:00,44.32,44.33,44.28,44.29,264800.0,30.7854,30.7923,30.7576,30.7645,264800.0
2010-10-05 15:10:00,44.28,44.33,44.28,44.31,275200.0,30.7576,30.7923,30.7576,30.7784,275200.0
2010-10-05 15:20:00,44.31,44.35,44.3,44.32,368100.0,30.7784,30.8062,30.7715,30.7854,368100.0
2010-10-05 15:30:00,44.33,44.33,44.26,44.28,387300.0,30.7923,30.7923,30.7437,30.7576,387300.0
2010-10-05 15:40:00,44.28,44.28,44.22,44.24,767700.0,30.7576,30.7576,30.7159,30.7298,767700.0
2010-10-05 15:50:00,44.24,44.31,44.21,44.28,2812100.0,30.7298,30.7784,30.709,30.7576,2812100.0
2010-10-06 09:30:00,43.92,44.01,43.91,43.96,983600.0,30.5075,30.57,30.5006,30.5353,983600.0
2010-10-06 09:40:00,43.97,43.99,43.87,43.94,755200.0,30.5422,30.5561,30.4728,30.5214,755200.0
2010-10-06 09:50:00,43.95,44.02,43.93,43.95,661400.0,30.5284,30.577,30.5145,30.5284,661400.0
2010-10-06 10:00:00,43.96,44.08,43.96,44.03,444300.0,30.5353,30.6187,30.5353,30.5839,444300.0
2010-10-06 10:10:00,44.04,44.06,44.01,44.02,363100.0,30.5909,30.6048,30.57,30.577,363100.0
2010-10-06 10:20:00,44.02,44.03,43.97,44.02,252700.0,30.577,30.5839,30.5422,30.577,252700.0
2010-10-06 10:30:00,44.01,44.03,43.96,43.97,301900.0,30.57,30.5839,30.5353,30.5422,301900.0
2010-10-06 10:40:00,43.98,44.08,43.97,44.06,377800.0,30.5492,30.6187,30.5422,30.6048,377800.0
2010-10-06 10:50:00,44.06,44.06,44.01,44.06,351500.0,30.6048,30.6048,30.57,30.6048,351500.0
2010-10-06 11:00:00,44.07,44.09,44.02,44.07,187500.0,30.6117,30.6256,30.577,30.6117,187500.0
2010-10-06 11:10:00,44.07,44.08,44.02,44.03,155700.0,30.6117,30.6187,30.577,30.5839,155700.0
2010-10-06 11:20:00,44.02,44.1,44.02,44.09,203300.0,30.577,30.6325,30.577,30.6256,203300.0
2010-10-06 11:30:00,44.09,44.15,44.09,44.14,122100.0,30.6256,30.6673,30.6256,30.6603,122100.0
2010-10-06 11:40:00,44.15,44.17,44.12,44.13,322700.0,30.6673,30.6812,30.6464,30.6534,322700.0
2010-10-06 11:50:00,44.14,44.17,44.14,44.14,84200.0,30.6603,30.6812,30.6603,30.6603,84200.0
2010-10-06 12:00:00,44.15,44.18,44.15,44.18,226000.0,30.6673,30.6881,30.6673,30.6881,226000.0
2010-10-06 12:10:00,44.18,44.18,44.16,44.17,93600.0,30.6881,30.6881,30.6742,30.6812,93600.0
2010-10-06 12:20:00,44.17,44.18,44.1,44.1,106200.0,30.6812,30.6881,30.6325,30.6325,106200.0
2010-10-06 12:30:00,44.1,44.15,44.09,44.14,225100.0,30.6325,30.6673,30.6256,30.6603,225100.0
2010-10-06 12:40:00,44.14,44.17,44.13,44.13,161400.0,30.6603,30.6812,30.6534,30.6534,161400.0
2010-10-06 12:50:00,44.14,44.14,44.09,44.11,101700.0,30.6603,30.6603,30.6256,30.6395,101700.0
2010-10-06 13:00:00,44.12,44.12,44.05,44.06,107500.0,30.6464,30.6464,30.5978,30.6048,107500.0
2010-10-06 13:10:00,44.05,44.09,44.03,44.05,226100.0,30.5978,30.6256,30.5839,30.5978,226100.0
2010-10-06 13:20:00,44.05,44.1,44.04,44.09,153300.0,30.5978,30.6325,30.5909,30.6256,153300.0
2010-10-06 13:30:00,44.09,44.11,44.08,44.09,137400.0,30.6256,30.6395,30.6187,30.6256,137400.0
2010-10-06 13:40:00,44.1,44.1,44.05,44.08,176800.0,30.6325,30.6325,30.5978,30.6187,176800.0
2010-10-06 13:50:00,44.08,44.11,44.03,44.1,299900.0,30.6187,30.6395,30.5839,30.6325,299900.0
2010-10-06 14:00:00,44.1,44.13,44.08,44.08,279800.0,30.6325,30.6534,30.6187,30.6187,279800.0
2010-10-06 14:10:00,44.08,44.1,44.04,44.09,320000.0,30.6187,30.6325,30.5909,30.6256,320000.0
2010-10-06 14:20:00,44.09,44.13,44.08,44.1,452900.0,30.6256,30.6534,30.6187,30.6325,452900.0
2010-10-06 14:30:00,44.1,44.13,44.09,44.12,186300.0,30.6325,30.6534,30.6256,30.6464,186300.0
2010-10-06 14:40:00,44.12,44.13,44.08,44.12,176900.0,30.6464,30.6534,30.6187,30.6464,176900.0
2010-10-06 14:50:00,44.13,44.16,44.11,44.15,107000.0,30.6534,30.6742,30.6395,30.6673,107000.0
2010-10-06 15:00:00,44.15,44.17,44.12,44.12,138700.0,30.6673,30.6812,30.6464,30.6464,138700.0
2010-10-06 15:10:00,44.12,44.13,44.1,44.12,215900.0,30.6464,30.6534,30.6325,30.6464,215900.0
2010-10-06 15:20:00,44.13,44.16,44.11,44.12,259000.0,30.6534,30.6742,30.6395,30.6464,259000.0
2010-10-06 15:30:00,44.12,44.18,44.12,44.18,370000.0,30.6464,30.6881,30.6464,30.6881,370000.0
2010-10-06 15:40:00,44.18,44.26,44.17,44.24,850200.0,30.6881,30.7437,30.6812,30.7298,850200.0
2010-10-06 15:50:00,44.24,44.26,44.17,44.25,1356900.0,30.7298,30.7437,30.6812,30.7367,1356900.0
2010-10-07 09:30:00,44.14,44.14,43.92,43.93,1151000.0,30.6603,30.6603,30.5075,30.5145,1151000.0
2010-10-07 09:40:00,43.93,43.96,43.87,43.88,688200.0,30.5145,30.5353,30.4728,30.4797,688200.0
2010-10-07 09:50:00,43.88,43.93,43.81,43.82,401400.0,30.4797,30.5145,30.4311,30.4381,401400.0
2010-10-07 10:00:00,43.81,43.86,43.76,43.85,409500.0,30.4311,30.4658,30.3964,30.4589,409500.0
2010-10-07 10:10:00,43.86,43.87,43.76,43.82,296300.0,30.4658,30.4728,30.3964,30.4381,296300.0
2010-10-07 10:20:00,43.82,43.88,43.82,43.87,152000.0,30.4381,30.4797,30.4381,30.4728,152000.0
2010-10-07 10:30:00,43.87,43.88,43.82,43.83,230200.0,30.4728,30.4797,30.4381,30.445,230200.0
2010-10-07 10:40:00,43.82,43.82,43.77,43.8,272400.0,30.4381,30.4381,30.4033,30.4242,272400.0
2010-10-07 10:50:00,43.81,43.84,43.79,43.81,159200.0,30.4311,30.4519,30.4172,30.4311,159200.0
2010-10-07 11:00:00,43.8,43.87,43.79,43.81,369500.0,30.4242,30.4728,30.4172,30.4311,369500.0
2010-10-07 11:10:00,43.8,43.83,43.8,43.8,246200.0,30.4242,30.445,30.4242,30.4242,246200.0
2010-10-07 11:20:00,43.8,43.85,43.77,43.78,391000.0,30.4242,30.4589,30.4033,30.4103,391000.0
2010-10-07 11:30:00,43.78,43.84,43.77,43.8,125800.0,30.4103,30.4519,30.4033,30.4242,125800.0
2010-10-07 11:40:00,43.8,43.82,43.75,43.75,165500.0,30.4242,30.4381,30.3894,30.3894,165500.0
2010-10-07 11:50:00,43.75,43.78,43.75,43.77,171700.0,30.3894,30.4103,30.3894,30.4033,171700.0
2010-10-07 12:00:00,43.77,43.78,43.69,43.71,588600.0,30.4033,30.4103,30.3478,30.3616,588600.0
2010-10-07 12:10:00,43.71,43.73,43.67,43.69,189200.0,30.3616,30.3755,30.3339,30.3478,189200.0
2010-10-07 12:20:00,43.68,43.69,43.61,43.62,698700.0,30.3408,30.3478,30.2922,30.2991,698700.0
2010-10-07 12:30:00,43.63,43.65,43.58,43.65,753800.0,30.3061,30.32,30.2713,30.32,753800.0
2010-10-07 12:40:00,43.64,43.66,43.59,43.6,184300.0,30.313,30.3269,30.2783,30.2852,184300.0
2010-10-07 12:50:00,43.6,43.63,43.6,43.62,136000.0,30.2852,30.3061,30.2852,30.2991,136000.0
2010-10-07 13:00:00,43.62,43.7,43.6,43.69,194000.0,30.2991,30.3547,30.2852,30.3478,194000.0
2010-10-07 13:10:00,43.7,43.71,43.67,43.7,150300.0,30.3547,30.3616,30.3339,30.3547,150300.0
2010-10-07 13:20:00,43.71,43.74,43.69,43.7,109900.0,30.3616,30.3825,30.3478,30.3547,109900.0
2010-10-07 13:30:00,43.69,43.71,43.66,43.68,74800.0,30.3478,30.3616,30.3269,30.3408,74800.0
2010-10-07 13:40:00,43.69,43.69,43.67,43.68,52300.0,30.3478,30.3478,30.3339,30.3408,52300.0
2010-10-07 13:50:00,43.67,43.8,43.67,43.79,155700.0,30.3339,30.4242,30.3339,30.4172,155700.0
2010-10-07 14:00:00,43.8,43.81,43.76,43.77,95400.0,30.4242,30.4311,30.3964,30.4033,95400.0
2010-10-07 14:10:00,43.77,43.82,43.76,43.79,126400.0,30.4033,30.4381,30.3964,30.4172,126400.0
2010-10-07 14:20:00,43.79,43.81,43.77,43.78,50400.0,30.4172,30.4311,30.4033,30.4103,50400.0
2010-10-07 14:30:00,43.77,43.79,43.77,43.78,50500.0,30.4033,30.4172,30.4033,30.4103,50500.0
2010-10-07 14:40:00,43.78,43.79,43.77,43.77,46000.0,30.4103,30.4172,30.4033,30.4033,46000.0
2010-10-07 14:50:00,43.77,43.81,43.76,43.8,131900.0,30.4033,30.4311,30.3964,30.4242,131900.0
2010-10-07 15:00:00,43.81,43.82,43.79,43.79,88700.0,30.4311,30.4381,30.4172,30.4172,88700.0
2010-10-07 15:10:00,43.8,43.83,43.79,43.81,79500.0,30.4242,30.445,30.4172,30.4311,79500.0
2010-10-07 15:20:00,43.82,43.84,43.8,43.8,104900.0,30.4381,30.4519,30.4242,30.4242,104900.0
2010-10-07 15:30:00,43.8,43.83,43.79,43.82,114100.0,30.4242,30.445,30.4172,30.4381,114100.0
2010-10-07 15:40:00,43.83,43.89,43.82,43.86,678400.0,30.445,30.4867,30.4381,30.4658,678400.0
2010-10-07 15:50:00,43.87,43.89,43.79,43.85,1446300.0,30.4728,30.4867,30.4172,30.4589,1446300.0
2010-10-08 09:30:00,43.92,44.02,43.82,43.92,825400.0,30.5075,30.577,30.4381,30.5075,825400.0
2010-10-08 09:40:00,43.92,44.01,43.9,43.95,536900.0,30.5075,30.57,30.4936,30.5284,536900.0
2010-10-08 09:50:00,43.95,44.08,43.92,44.08,725000.0,30.5284,30.6187,30.5075,30.6187,725000.0
2010-10-08 10:00:00,44.07,44.12,44.02,44.02,402900.0,30.6117,30.6464,30.577,30.577,402900.0
2010-10-08 10:10:00,44.02,44.08,44.0,44.02,291400.0,30.577,30.6187,30.5631,30.577,291400.0
2010-10-08 10:20:00,44.03,44.03,43.91,43.93,273000.0,30.5839,30.5839,30.5006,30.5145,273000.0
2010-10-08 10:30:00,43.93,44.02,43.92,44.01,210300.0,30.5145,30.577,30.5075,30.57,210300.0
2010-10-08 10:40:00,44.02,44.1,44.01,44.08,588400.0,30.577,30.6325,30.57,30.6187,588400.0
2010-10-08 10:50:00,44.07,44.14,44.06,44.13,381800.0,30.6117,30.6603,30.6048,30.6534,381800.0
2010-10-08 11:00:00,44.12,44.21,44.12,44.16,432600.0,30.6464,30.709,30.6464,30.6742,432600.0
2010-10-08 11:10:00,44.16,44.21,44.15,44.16,235400.0,30.6742,30.709,30.6673,30.6742,235400.0
2010-10-08 11:20:00,44.17,44.25,44.15,44.22,247700.0,30.6812,30.7367,30.6673,30.7159,247700.0
2010-10-08 11:30:00,44.22,44.27,44.2,44.24,526700.0,30.7159,30.7506,30.702,30.7298,526700.0
2010-10-08 11:40:00,44.23,44.27,44.23,44.27,285300.0,30.7228,30.7506,30.7228,30.7506,285300.0
2010-10-08 11:50:00,44.27,44.33,44.27,44.3,610900.0,30.7506,30.7923,30.7506,30.7715,610900.0
2010-10-08 12:00:00,44.31,44.31,44.29,44.3,416900.0,30.7784,30.7784,30.7645,30.7715,416900.0
2010-10-08 12:10:00,44.31,44.36,44.3,44.34,604900.0,30.7784,30.8131,30.7715,30.7993,604900.0
2010-10-08 12:20:00,44.34,44.35,44.33,44.34,146600.0,30.7993,30.8062,30.7923,30.7993,146600.0
2010-10-08 12:30:00,44.33,44.36,44.32,44.36,342400.0,30.7923,30.8131,30.7854,30.8131,342400.0
2010-10-08 12:40:00,44.36,44.48,44.36,44.45,927800.0,30.8131,30.8965,30.8131,30.8757,927800.0
2010-10-08 12:50:00,44.46,44.48,44.44,44.46,445000.0,30.8826,30.8965,30.8687,30.8826,445000.0
2010-10-08 13:00:00,44.45,44.46,44.39,44.4,249700.0,30.8757,30.8826,30.834,30.8409,249700.0
2010-10-08 13:10:00,44.39,44.42,44.39,44.41,152900.0,30.834,30.8548,30.834,30.8479,152900.0
2010-10-08 13:20:00,44.41,44.42,44.39,44.4,167800.0,30.8479,30.8548,30.834,30.8409,167800.0
2010-10-08 13:30:00,44.4,44.4,44.36,44.38,96900.0,30.8409,30.8409,30.8131,30.827,96900.0
2010-10-08 13:40:00,44.37,44.38,44.34,44.38,299800.0,30.8201,30.827,30.7993,30.827,299800.0
2010-10-08 13:50:00,44.38,44.46,44.37,44.45,1892200.0,30.827,30.8826,30.8201,30.8757,1892200.0
2010-10-08 14:00:00,44.45,44.48,44.42,44.46,1392100.0,30.8757,30.8965,30.8548,30.8826,1392100.0
2010-10-08 14:10:00,44.46,44.46,44.44,44.45,423400.0,30.8826,30.8826,30.8687,30.8757,423400.0
2010-10-08 14:20:00,44.45,44.47,44.44,44.47,262000.0,30.8757,30.8896,30.8687,30.8896,262000.0
2010-10-08 14:30:00,44.47,44.48,44.46,44.47,180600.0,30.8896,30.8965,30.8826,30.8896,180600.0
2010-10-08 14:40:00,44.47,44.5,44.46,44.46,267700.0,30.8896,30.9104,30.8826,30.8826,267700.0
2010-10-08 14:50:00,44.46,44.51,44.45,44.5,519400.0,30.8826,30.9173,30.8757,30.9104,519400.0
2010-10-08 15:00:00,44.49,44.58,44.49,44.58,514000.0,30.9034,30.966,30.9034,30.966,514000.0
2010-10-08 15:10:00,44.58,44.58,44.49,44.51,731500.0,30.966,30.966,30.9034,30.9173,731500.0
2010-10-08 15:20:00,44.52,44.52,44.41,44.46,470400.0,30.9243,30.9243,30.8479,30.8826,470400.0
2010-10-08 15:30:00,44.46,44.51,44.46,44.51,171900.0,30.8826,30.9173,30.8826,30.9173,171900.0
2010-10-08 15:40:00,44.51,44.53,44.49,44.51,429200.0,30.9173,30.9312,30.9034,30.9173,429200.0
2010-10-08 15:50:00,44.5,44.51,44.39,44.4,1598900.0,30.9104,30.9173,30.834,30.8409,1598900.0
2010-10-11 09:30:00,44.68,44.8,44.6,44.8,895800.0,31.0354,31.1188,30.9799,31.1188,895800.0
2010-10-11 09:40:00,44.8,44.84,44.77,44.78,281200.0,31.1188,31.1466,31.0979,31.1049,281200.0
2010-10-11 09:50:00,44.77,44.78,44.68,44.71,318900.0,31.0979,31.1049,31.0354,31.0563,318900.0
2010-10-11 10:00:00,44.72,44.76,44.7,44.76,473400.0,31.0632,31.091,31.0493,31.091,473400.0
2010-10-11 10:10:00,44.75,44.76,44.71,44.76,214600.0,31.084,31.091,31.0563,31.091,214600.0
2010-10-11 10:20:00,44.76,44.8,44.74,44.79,194200.0,31.091,31.1188,31.0771,31.1118,194200.0
2010-10-11 10:30:00,44.79,44.82,44.73,44.76,185200.0,31.1118,31.1327,31.0702,31.091,185200.0
2010-10-11 10:40:00,44.76,44.77,44.61,44.61,791500.0,31.091,31.0979,30.9868,30.9868,791500.0
2010-10-11 10:50:00,44.61,44.63,44.59,44.62,305000.0,30.9868,31.0007,30.9729,30.9937,305000.0
2010-10-11 11:00:00,44.62,44.68,44.59,44.62,247500.0,30.9937,31.0354,30.9729,30.9937,247500.0
2010-10-11 11:10:00,44.62,44.7,44.62,44.65,293100.0,30.9937,31.0493,30.9937,31.0146,293100.0
2010-10-11 11:20:00,44.64,44.68,44.64,44.66,175200.0,31.0076,31.0354,31.0076,31.0215,175200.0
2010-10-11 11:30:00,44.66,44.73,44.66,44.72,161100.0,31.0215,31.0702,31.0215,31.0632,161100.0
2010-10-11 11:40:00,44.72,44.74,44.69,44.7,54500.0,31.0632,31.0771,31.0424,31.0493,54500.0
2010-10-11 11:50:00,44.7,44.71,44.68,44.71,80000.0,31.0493,31.0563,31.0354,31.0563,80000.0
2010-10-11 12:00:00,44.71,44.71,44.69,44.7,67000.0,31.0563,31.0563,31.0424,31.0493,67000.0
2010-10-11 12:10:00,44.7,44.72,44.69,44.69,112300.0,31.0493,31.0632,31.0424,31.0424,112300.0
2010-10-11 12:20:00,44.7,44.73,44.69,44.72,58500.0,31.0493,31.0702,31.0424,31.0632,58500.0
2010-10-11 12:30:00,44.72,44.75,44.71,44.75,94500.0,31.0632,31.084,31.0563,31.084,94500.0
2010-10-11 12:40:00,44.74,44.75,44.72,44.75,141000.0,31.0771,31.084,31.0632,31.084,141000.0
2010-10-11 12:50:00,44.75,44.77,44.74,44.75,195200.0,31.084,31.0979,31.0771,31.084,195200.0
2010-10-11 13:00:00,44.75,44.76,44.73,44.75,94400.0,31.084,31.091,31.0702,31.084,94400.0
2010-10-11 13:10:00,44.75,44.76,44.73,44.74,82900.0,31.084,31.091,31.0702,31.0771,82900.0
2010-10-11 13:20:00,44.74,44.76,44.73,44.76,94900.0,31.0771,31.091,31.0702,31.091,94900.0
2010-10-11 13:30:00,44.76,44.78,44.76,44.77,43400.0,31.091,31.1049,31.091,31.0979,43400.0
2010-10-11 13:40:00,44.77,44.78,44.76,44.78,64800.0,31.0979,31.1049,31.091,31.1049,64800.0
2010-10-11 13:50:00,44.77,44.78,44.75,44.77,47400.0,31.0979,31.1049,31.084,31.0979,47400.0
2010-10-11 14:00:00,44.77,44.77,44.74,44.76,57400.0,31.0979,31.0979,31.0771,31.091,57400.0
2010-10-11 14:10:00,44.76,44.76,44.72,44.73,135300.0,31.091,31.091,31.0632,31.0702,135300.0
2010-10-11 14:20:00,44.73,44.76,44.72,44.76,73600.0,31.0702,31.091,31.0632,31.091,73600.0
2010-10-11 14:30:00,44.76,44.77,44.76,44.76,36100.0,31.091,31.0979,31.091,31.091,36100.0
2010-10-11 14:40:00,44.76,44.77,44.73,44.74,71700.0,31.091,31.0979,31.0702,31.0771,71700.0
2010-10-11 14:50:00,44.73,44.74,44.7,44.71,87000.0,31.0702,31.0771,31.0493,31.0563,87000.0
2010-10-11 15:00:00,44.72,44.74,44.72,44.73,65100.0,31.0632,31.0771,31.0632,31.0702,65100.0
2010-10-11 15:10:00,44.72,44.73,44.69,44.71,156700.0,31.0632,31.0702,31.0424,31.0563,156700.0
2010-10-11 15:20:00,44.72,44.72,44.68,44.68,172700.0,31.0632,31.0632,31.0354,31.0354,172700.0
2010-10-11 15:30:00,44.69,44.69,44.64,44.64,166100.0,31.0424,31.0424,31.0076,31.0076,166100.0
2010-10-11 15:40:00,44.64,44.71,44.62,44.7,309500.0,31.0076,31.0563,30.9937,31.0493,309500.0
2010-10-11 15:50:00,44.71,44.83,44.7,44.82,1894600.0,31.0563,31.1396,31.0493,31.1327,1894600.0
2010-10-12 09:30:00,44.64,44.75,44.48,44.56,1504100.0,31.0076,31.084,30.8965,30.9521,1504100.0
2010-10-12 09:40:00,44.55,44.56,44.37,44.41,502900.0,30.9451,30.9521,30.8201,30.8479,502900.0
2010-10-12 09:50:00,44.41,44.44,44.35,44.4,670600.0,30.8479,30.8687,30.8062,30.8409,670600.0
2010-10-12 10:00:00,44.4,44.47,44.38,44.39,482300.0,30.8409,30.8896,30.827,30.834,482300.0
2010-10-12 10:10:00,44.4,44.47,44.39,44.46,949900.0,30.8409,30.8896,30.834,30.8826,949900.0
2010-10-12 10:20:00,44.45,44.47,44.41,44.41,235800.0,30.8757,30.8896,30.8479,30.8479,235800.0
2010-10-12 10:30:00,44.41,44.49,44.41,44.47,247300.0,30.8479,30.9034,30.8479,30.8896,247300.0
2010-10-12 10:40:00,44.48,44.57,44.46,44.55,217200.0,30.8965,30.959,30.8826,30.9451,217200.0
2010-10-12 10:50:00,44.54,44.62,44.53,44.58,374500.0,30.9382,30.9937,30.9312,30.966,374500.0
2010-10-12 11:00:00,44.58,44.65,44.58,44.64,209700.0,30.966,31.0146,30.966,31.0076,209700.0
2010-10-12 11:10:00,44.63,44.64,44.56,44.56,195000.0,31.0007,31.0076,30.9521,30.9521,195000.0
2010-10-12 11:20:00,44.57,44.6,44.56,44.6,93800.0,30.959,30.9799,30.9521,30.9799,93800.0
2010-10-12 11:30:00,44.59,44.65,44.58,44.64,301000.0,30.9729,31.0146,30.966,31.0076,301000.0
2010-10-12 11:40:00,44.65,44.65,44.56,44.56,678300.0,31.0146,31.0146,30.9521,30.9521,678300.0
2010-10-12 11:50:00,44.56,44.58,44.53,44.57,285600.0,30.9521,30.966,30.9312,30.959,285600.0
2010-10-12 12:00:00,44.57,44.61,44.54,44.6,299800.0,30.959,30.9868,30.9382,30.9799,299800.0
2010-10-12 12:10:00,44.6,44.69,44.6,44.66,603000.0,30.9799,31.0424,30.9799,31.0215,603000.0
2010-10-12 12:20:00,44.67,44.69,44.59,44.59,93700.0,31.0285,31.0424,30.9729,30.9729,93700.0
2010-10-12 12:30:00,44.59,44.6,44.57,44.57,60600.0,30.9729,30.9799,30.959,30.959,60600.0
2010-10-12 12:40:00,44.57,44.58,44.55,44.56,68500.0,30.959,30.966,30.9451,30.9521,68500.0
2010-10-12 12:50:00,44.55,44.58,44.55,44.57,29200.0,30.9451,30.966,30.9451,30.959,29200.0
2010-10-12 13:00:00,44.57,44.58,44.54,44.57,143200.0,30.959,30.966,30.9382,30.959,143200.0
2010-10-12 13:10:00,44.57,44.58,44.55,44.56,52900.0,30.959,30.966,30.9451,30.9521,52900.0
2010-10-12 13:20:00,44.56,44.57,44.54,44.55,44800.0,30.9521,30.959,30.9382,30.9451,44800.0
2010-10-12 13:30:00,44.55,44.56,44.54,44.55,44800.0,30.9451,30.9521,30.9382,30.9451,44800.0
2010-10-12 13:40:00,44.55,44.56,44.54,44.55,48800.0,30.9451,30.9521,30.9382,30.9451,48800.0
2010-10-12 13:50:00,44.55,44.56,44.53,44.55,92700.0,30.9451,30.9521,30.9312,30.9451,92700.0
2010-10-12 14:00:00,44.54,44.65,44.52,44.62,224000.0,30.9382,31.0146,30.9243,30.9937,224000.0
2010-10-12 14:10:00,44.61,44.77,44.61,44.75,218600.0,30.9868,31.0979,30.9868,31.084,218600.0
2010-10-12 14:20:00,44.74,44.74,44.62,44.65,228400.0,31.0771,31.0771,30.9937,31.0146,228400.0
2010-10-12 14:30:00,44.65,44.66,44.55,44.55,139300.0,31.0146,31.0215,30.9451,30.9451,139300.0
2010-10-12 14:40:00,44.56,44.65,44.55,44.56,425000.0,30.9521,31.0146,30.9451,30.9521,425000.0
2010-10-12 14:50:00,44.57,44.6,44.56,44.58,198100.0,30.959,30.9799,30.9521,30.966,198100.0
2010-10-12 15:00:00,44.59,44.6,44.52,44.58,135900.0,30.9729,30.9799,30.9243,30.966,135900.0
2010-10-12 15:10:00,44.58,44.66,44.58,44.66,225700.0,30.966,31.0215,30.966,31.0215,225700.0
2010-10-12 15:20:00,44.65,44.8,44.64,44.8,340900.0,31.0146,31.1188,31.0076,31.1188,340900.0
2010-10-12 15:30:00,44.79,44.84,44.78,44.83,723800.0,31.1118,31.1466,31.1049,31.1396,723800.0
2010-10-12 15:40:00,44.83,44.84,44.78,44.8,691500.0,31.1396,31.1466,31.1049,31.1188,691500.0
2010-10-12 15:50:00,44.8,44.82,44.67,44.71,1508900.0,31.1188,31.1327,31.0285,31.0563,1508900.0
2010-10-13 09:30:00,45.43,45.53,45.43,45.5,1077500.0,31.5564,31.6258,31.5564,31.605,1077500.0
2010-10-13 09:40:00,45.49,45.62,45.48,45.58,626500.0,31.5981,31.6884,31.5911,31.6606,626500.0
2010-10-13 09:50:00,45.58,45.67,45.54,45.54,3449900.0,31.6606,31.7231,31.6328,31.6328,3449900.0
2010-10-13 10:00:00,45.54,45.66,45.53,45.66,468000.0,31.6328,31.7161,31.6258,31.7161,468000.0
2010-10-13 10:10:00,45.66,45.66,45.54,45.55,442200.0,31.7161,31.7161,31.6328,31.6397,442200.0
2010-10-13 10:20:00,45.56,45.6,45.53,45.6,387700.0,31.6467,31.6745,31.6258,31.6745,387700.0
2010-10-13 10:30:00,45.6,45.62,45.55,45.6,382200.0,31.6745,31.6884,31.6397,31.6745,382200.0
2010-10-13 10:40:00,45.6,45.62,45.58,45.62,139000.0,31.6745,31.6884,31.6606,31.6884,139000.0
2010-10-13 10:50:00,45.62,45.7,45.61,45.69,228800.0,31.6884,31.7439,31.6814,31.737,228800.0
2010-10-13 11:00:00,45.69,45.79,45.67,45.72,1263400.0,31.737,31.8064,31.7231,31.7578,1263400.0
2010-10-13 11:10:00,45.73,45.78,45.67,45.78,740600.0,31.7648,31.7995,31.7231,31.7995,740600.0
2010-10-13 11:20:00,45.78,45.8,45.77,45.8,382100.0,31.7995,31.8134,31.7926,31.8134,382100.0
2010-10-13 11:30:00,45.8,45.81,45.78,45.8,582300.0,31.8134,31.8203,31.7995,31.8134,582300.0
2010-10-13 11:40:00,45.79,45.83,45.79,45.81,618900.0,31.8064,31.8342,31.8064,31.8203,618900.0
2010-10-13 11:50:00,45.82,45.91,45.81,45.9,947000.0,31.8273,31.8898,31.8203,31.8829,947000.0
2010-10-13 12:00:00,45.9,45.92,45.89,45.91,445200.0,31.8829,31.8967,31.8759,31.8898,445200.0
2010-10-13 12:10:00,45.9,45.91,45.89,45.9,448100.0,31.8829,31.8898,31.8759,31.8829,448100.0
2010-10-13 12:20:00,45.9,45.96,45.9,45.96,131800.0,31.8829,31.9245,31.8829,31.9245,131800.0
2010-10-13 12:30:00,45.96,46.0,45.95,45.99,338800.0,31.9245,31.9523,31.9176,31.9454,338800.0
2010-10-13 12:40:00,45.98,46.0,45.93,45.94,282700.0,31.9384,31.9523,31.9037,31.9106,282700.0
2010-10-13 12:50:00,45.93,45.99,45.93,45.97,429300.0,31.9037,31.9454,31.9037,31.9315,429300.0
2010-10-13 13:00:00,45.98,45.99,45.95,45.96,613400.0,31.9384,31.9454,31.9176,31.9245,613400.0
2010-10-13 13:10:00,45.96,46.01,45.95,45.95,2037100.0,31.9245,31.9593,31.9176,31.9176,2037100.0
2010-10-13 13:20:00,45.95,45.96,45.89,45.89,179400.0,31.9176,31.9245,31.8759,31.8759,179400.0
2010-10-13 13:30:00,45.9,45.95,45.89,45.94,177600.0,31.8829,31.9176,31.8759,31.9106,177600.0
2010-10-13 13:40:00,45.94,45.95,45.9,45.91,124500.0,31.9106,31.9176,31.8829,31.8898,124500.0
2010-10-13 13:50:00,45.91,45.92,45.87,45.89,490400.0,31.8898,31.8967,31.862,31.8759,490400.0
2010-10-13 14:00:00,45.9,45.92,45.84,45.85,1232300.0,31.8829,31.8967,31.8412,31.8481,1232300.0
2010-10-13 14:10:00,45.86,45.9,45.84,45.89,351100.0,31.8551,31.8829,31.8412,31.8759,351100.0
2010-10-13 14:20:00,45.88,45.9,45.81,45.82,849200.0,31.869,31.8829,31.8203,31.8273,849200.0
2010-10-13 14:30:00,45.82,45.84,45.81,45.82,424900.0,31.8273,31.8412,31.8203,31.8273,424900.0
2010-10-13 14:40:00,45.82,45.84,45.77,45.78,311100.0,31.8273,31.8412,31.7926,31.7995,311100.0
2010-10-13 14:50:00,45.77,45.8,45.76,45.79,155700.0,31.7926,31.8134,31.7856,31.8064,155700.0
2010-10-13 15:00:00,45.79,45.83,45.76,45.78,367000.0,31.8064,31.8342,31.7856,31.7995,367000.0
2010-10-13 15:10:00,45.78,45.82,45.75,45.81,649100.0,31.7995,31.8273,31.7787,31.8203,649100.0
2010-10-13 15:20:00,45.82,45.86,45.74,45.76,730400.0,31.8273,31.8551,31.7717,31.7856,730400.0
2010-10-13 15:30:00,45.76,45.81,45.74,45.77,254300.0,31.7856,31.8203,31.7717,31.7926,254300.0
2010-10-13 15:40:00,45.77,45.84,45.73,45.73,656600.0,31.7926,31.8412,31.7648,31.7648,656600.0
2010-10-13 15:50:00,45.73,45.77,45.7,45.73,1632400.0,31.7648,31.7926,31.7439,31.7648,1632400.0
2010-10-14 09:30:00,46.14,46.16,45.98,46.11,1067300.0,32.0496,32.0635,31.9384,32.0287,1067300.0
2010-10-14 09:40:00,46.11,46.22,46.1,46.14,699800.0,32.0287,32.1051,32.0218,32.0496,699800.0
2010-10-14 09:50:00,46.14,46.18,46.03,46.03,525600.0,32.0496,32.0773,31.9732,31.9732,525600.0
2010-10-14 10:00:00,46.04,46.12,45.94,45.95,2254100.0,31.9801,32.0357,31.9106,31.9176,2254100.0
2010-10-14 10:10:00,45.94,46.02,45.91,46.02,1377000.0,31.9106,31.9662,31.8898,31.9662,1377000.0
2010-10-14 10:20:00,46.02,46.06,45.99,46.05,297600.0,31.9662,31.994,31.9454,31.987,297600.0
2010-10-14 10:30:00,46.04,46.09,46.0,46.09,249200.0,31.9801,32.0148,31.9523,32.0148,249200.0
2010-10-14 10:40:00,46.1,46.1,46.04,46.07,512200.0,32.0218,32.0218,31.9801,32.0009,512200.0
2010-10-14 10:50:00,46.07,46.11,46.06,46.07,194700.0,32.0009,32.0287,31.994,32.0009,194700.0
2010-10-14 11:00:00,46.07,46.1,46.04,46.1,255500.0,32.0009,32.0218,31.9801,32.0218,255500.0
2010-10-14 11:10:00,46.09,46.11,46.08,46.08,357600.0,32.0148,32.0287,32.0079,32.0079,357600.0
2010-10-14 11:20:00,46.09,46.1,46.01,46.05,369300.0,32.0148,32.0218,31.9593,31.987,369300.0
2010-10-14 11:30:00,46.05,46.07,46.0,46.0,288800.0,31.987,32.0009,31.9523,31.9523,288800.0
2010-10-14 11:40:00,46.0,46.02,45.87,45.88,388700.0,31.9523,31.9662,31.862,31.869,388700.0
2010-10-14 11:50:00,45.88,45.98,45.87,45.92,279800.0,31.869,31.9384,31.862,31.8967,279800.0
2010-10-14 12:00:00,45.92,45.98,45.91,45.96,78800.0,31.8967,31.9384,31.8898,31.9245,78800.0
2010-10-14 12:10:00,45.96,45.96,45.89,45.89,348100.0,31.9245,31.9245,31.8759,31.8759,348100.0
2010-10-14 12:20:00,45.9,45.9,45.79,45.8,494200.0,31.8829,31.8829,31.8064,31.8134,494200.0
2010-10-14 12:30:00,45.81,45.82,45.78,45.81,282900.0,31.8203,31.8273,31.7995,31.8203,282900.0
2010-10-14 12:40:00,45.82,45.84,45.81,45.82,241800.0,31.8273,31.8412,31.8203,31.8273,241800.0
2010-10-14 12:50:00,45.83,45.91,45.83,45.9,270200.0,31.8342,31.8898,31.8342,31.8829,270200.0
2010-10-14 13:00:00,45.9,45.93,45.83,45.84,597400.0,31.8829,31.9037,31.8342,31.8412,597400.0
2010-10-14 13:10:00,45.85,45.88,45.79,45.81,470500.0,31.8481,31.869,31.8064,31.8203,470500.0
2010-10-14 13:20:00,45.81,45.81,45.77,45.79,266600.0,31.8203,31.8203,31.7926,31.8064,266600.0
2010-10-14 13:30:00,45.8,45.91,45.79,45.91,199400.0,31.8134,31.8898,31.8064,31.8898,199400.0
2010-10-14 13:40:00,45.92,45.92,45.87,45.89,160300.0,31.8967,31.8967,31.862,31.8759,160300.0
2010-10-14 13:50:00,45.89,45.91,45.85,45.91,136700.0,31.8759,31.8898,31.8481,31.8898,136700.0
2010-10-14 14:00:00,45.91,45.91,45.85,45.85,182100.0,31.8898,31.8898,31.8481,31.8481,182100.0
2010-10-14 14:10:00,45.86,45.87,45.79,45.81,347600.0,31.8551,31.862,31.8064,31.8203,347600.0
2010-10-14 14:20:00,45.82,45.83,45.77,45.78,241700.0,31.8273,31.8342,31.7926,31.7995,241700.0
2010-10-14 14:30:00,45.78,45.79,45.69,45.69,1007800.0,31.7995,31.8064,31.737,31.737,1007800.0
2010-10-14 14:40:00,45.7,45.71,45.64,45.66,1122500.0,31.7439,31.7509,31.7023,31.7161,1122500.0
2010-10-14 14:50:00,45.67,45.69,45.6,45.61,358800.0,31.7231,31.737,31.6745,31.6814,358800.0
2010-10-14 15:00:00,45.61,45.61,45.57,45.6,774200.0,31.6814,31.6814,31.6536,31.6745,774200.0
2010-10-14 15:10:00,45.6,45.63,45.51,45.6,1586300.0,31.6745,31.6953,31.612,31.6745,1586300.0
2010-10-14 15:20:00,45.6,45.67,45.54,45.55,957500.0,31.6745,31.7231,31.6328,31.6397,957500.0
2010-10-14 15:30:00,45.55,45.71,45.54,45.71,1317700.0,31.6397,31.7509,31.6328,31.7509,1317700.0
2010-10-14 15:40:00,45.7,45.74,45.67,45.74,479900.0,31.7439,31.7717,31.7231,31.7717,479900.0
2010-10-14 15:50:00,45.74,45.88,45.73,45.88,2355600.0,31.7717,31.869,31.7648,31.869,2355600.0
2010-10-15 09:30:00,46.41,46.42,46.29,46.3,924400.0,32.2371,32.2441,32.1538,32.1607,924400.0
2010-10-15 09:40:00,46.29,46.29,46.13,46.13,1157900.0,32.1538,32.1538,32.0426,32.0426,1157900.0
2010-10-15 09:50:00,46.13,46.16,46.05,46.06,681100.0,32.0426,32.0635,31.987,31.994,681100.0
2010-10-15 10:00:00,46.06,46.13,45.93,46.03,733800.0,31.994,32.0426,31.9037,31.9732,733800.0
2010-10-15 10:10:00,46.03,46.08,45.82,45.83,630500.0,31.9732,32.0079,31.8273,31.8342,630500.0
2010-10-15 10:20:00,45.83,45.85,45.72,45.81,689400.0,31.8342,31.8481,31.7578,31.8203,689400.0
2010-10-15 10:30:00,45.8,45.89,45.76,45.87,625000.0,31.8134,31.8759,31.7856,31.862,625000.0
2010-10-15 10:40:00,45.87,45.88,45.84,45.87,368000.0,31.862,31.869,31.8412,31.862,368000.0
2010-10-15 10:50:00,45.86,45.99,45.86,45.96,219100.0,31.8551,31.9454,31.8551,31.9245,219100.0
2010-10-15 11:00:00,45.96,46.05,45.94,46.03,245400.0,31.9245,31.987,31.9106,31.9732,245400.0
2010-10-15 11:10:00,46.02,46.12,46.01,46.05,401400.0,31.9662,32.0357,31.9593,31.987,401400.0
2010-10-15 11:20:00,46.05,46.07,45.99,46.03,232800.0,31.987,32.0009,31.9454,31.9732,232800.0
2010-10-15 11:30:00,46.03,46.11,46.03,46.06,644300.0,31.9732,32.0287,31.9732,31.994,644300.0
2010-10-15 11:40:00,46.06,46.07,45.82,45.82,1396000.0,31.994,32.0009,31.8273,31.8273,1396000.0
2010-10-15 11:50:00,45.82,45.82,45.54,45.63,1890200.0,31.8273,31.8273,31.6328,31.6953,1890200.0
2010-10-15 12:00:00,45.63,45.72,45.55,45.61,652300.0,31.6953,31.7578,31.6397,31.6814,652300.0
2010-10-15 12:10:00,45.6,45.72,45.57,45.72,490500.0,31.6745,31.7578,31.6536,31.7578,490500.0
2010-10-15 12:20:00,45.71,45.96,45.71,45.96,1444200.0,31.7509,31.9245,31.7509,31.9245,1444200.0
2010-10-15 12:30:00,45.95,46.02,45.95,45.99,453900.0,31.9176,31.9662,31.9176,31.9454,453900.0
2010-10-15 12:40:00,46.01,46.06,45.99,46.06,177500.0,31.9593,31.994,31.9454,31.994,177500.0
2010-10-15 12:50:00,46.05,46.07,45.99,45.99,164100.0,31.987,32.0009,31.9454,31.9454,164100.0
2010-10-15 13:00:00,46.01,46.07,46.0,46.05,204500.0,31.9593,32.0009,31.9523,31.987,204500.0
2010-10-15 13:10:00,46.06,46.06,45.97,45.97,105300.0,31.994,31.994,31.9315,31.9315,105300.0
2010-10-15 13:20:00,45.97,46.02,45.96,46.01,158300.0,31.9315,31.9662,31.9245,31.9593,158300.0
2010-10-15 13:30:00,46.02,46.04,46.0,46.01,111100.0,31.9662,31.9801,31.9523,31.9593,111100.0
2010-10-15 13:40:00,46.0,46.07,45.96,46.03,627200.0,31.9523,32.0009,31.9245,31.9732,627200.0
2010-10-15 13:50:00,46.03,46.09,46.01,46.07,392100.0,31.9732,32.0148,31.9593,32.0009,392100.0
2010-10-15 14:00:00,46.06,46.13,45.99,46.1,269200.0,31.994,32.0426,31.9454,32.0218,269200.0
2010-10-15 14:10:00,46.09,46.2,46.08,46.18,298300.0,32.0148,32.0912,32.0079,32.0773,298300.0
2010-10-15 14:20:00,46.18,46.19,46.13,46.14,405300.0,32.0773,32.0843,32.0426,32.0496,405300.0
2010-10-15 14:30:00,46.14,46.21,46.13,46.19,211400.0,32.0496,32.0982,32.0426,32.0843,211400.0
2010-10-15 14:40:00,46.19,46.2,46.12,46.14,185300.0,32.0843,32.0912,32.0357,32.0496,185300.0
2010-10-15 14:50:00,46.15,46.18,46.13,46.16,183600.0,32.0565,32.0773,32.0426,32.0635,183600.0
2010-10-15 15:00:00,46.16,46.21,46.14,46.19,718900.0,32.0635,32.0982,32.0496,32.0843,718900.0
2010-10-15 15:10:00,46.19,46.23,46.17,46.21,567900.0,32.0843,32.1121,32.0704,32.0982,567900.0
2010-10-15 15:20:00,46.21,46.25,46.19,46.19,346200.0,32.0982,32.126,32.0843,32.0843,346200.0
2010-10-15 15:30:00,46.19,46.23,46.17,46.19,553100.0,32.0843,32.1121,32.0704,32.0843,553100.0
2010-10-15 15:40:00,46.19,46.25,46.18,46.25,541500.0,32.0843,32.126,32.0773,32.126,541500.0
2010-10-15 15:50:00,46.25,46.29,46.16,46.19,1566100.0,32.126,32.1538,32.0635,32.0843,1566100.0
2010-10-18 09:30:00,45.89,46.0,45.85,45.97,2082500.0,31.8759,31.9523,31.8481,31.9315,2082500.0
2010-10-18 09:40:00,45.96,46.06,45.94,46.06,684400.0,31.9245,31.994,31.9106,31.994,684400.0
2010-10-18 09:50:00,46.06,46.15,46.03,46.12,489200.0,31.994,32.0565,31.9732,32.0357,489200.0
2010-10-18 10:00:00,46.11,46.2,46.11,46.2,719000.0,32.0287,32.0912,32.0287,32.0912,719000.0
2010-10-18 10:10:00,46.2,46.38,46.19,46.32,1486200.0,32.0912,32.2163,32.0843,32.1746,1486200.0
2010-10-18 10:20:00,46.33,46.34,46.17,46.2,385000.0,32.1815,32.1885,32.0704,32.0912,385000.0
2010-10-18 10:30:00,46.21,46.28,46.19,46.28,381200.0,32.0982,32.1468,32.0843,32.1468,381200.0
2010-10-18 10:40:00,46.28,46.31,46.25,46.31,227000.0,32.1468,32.1676,32.126,32.1676,227000.0
2010-10-18 10:50:00,46.31,46.35,46.3,46.33,453700.0,32.1676,32.1954,32.1607,32.1815,453700.0
2010-10-18 11:00:00,46.33,46.34,46.24,46.26,409600.0,32.1815,32.1885,32.119,32.1329,409600.0
2010-10-18 11:10:00,46.25,46.29,46.22,46.26,208900.0,32.126,32.1538,32.1051,32.1329,208900.0
2010-10-18 11:20:00,46.26,46.3,46.25,46.3,251200.0,32.1329,32.1607,32.126,32.1607,251200.0
2010-10-18 11:30:00,46.29,46.31,46.25,46.28,323800.0,32.1538,32.1676,32.126,32.1468,323800.0
2010-10-18 11:40:00,46.28,46.3,46.25,46.29,211500.0,32.1468,32.1607,32.126,32.1538,211500.0
2010-10-18 11:50:00,46.3,46.31,46.25,46.31,206900.0,32.1607,32.1676,32.126,32.1676,206900.0
2010-10-18 12:00:00,46.31,46.32,46.28,46.31,197100.0,32.1676,32.1746,32.1468,32.1676,197100.0
2010-10-18 12:10:00,46.3,46.33,46.28,46.31,100700.0,32.1607,32.1815,32.1468,32.1676,100700.0
2010-10-18 12:20:00,46.31,46.32,46.29,46.3,52500.0,32.1676,32.1746,32.1538,32.1607,52500.0
2010-10-18 12:30:00,46.3,46.33,46.28,46.32,74600.0,32.1607,32.1815,32.1468,32.1746,74600.0
2010-10-18 12:40:00,46.32,46.34,46.3,46.33,177200.0,32.1746,32.1885,32.1607,32.1815,177200.0
2010-10-18 12:50:00,46.33,46.35,46.3,46.32,183900.0,32.1815,32.1954,32.1607,32.1746,183900.0
2010-10-18 13:00:00,46.32,46.35,46.31,46.35,132800.0,32.1746,32.1954,32.1676,32.1954,132800.0
2010-10-18 13:10:00,46.35,46.36,46.32,46.33,128000.0,32.1954,32.2024,32.1746,32.1815,128000.0
2010-10-18 13:20:00,46.33,46.38,46.33,46.36,724100.0,32.1815,32.2163,32.1815,32.2024,724100.0
2010-10-18 13:30:00,46.36,46.37,46.34,46.35,76200.0,32.2024,32.2093,32.1885,32.1954,76200.0
2010-10-18 13:40:00,46.36,46.36,46.32,46.35,149000.0,32.2024,32.2024,32.1746,32.1954,149000.0
2010-10-18 13:50:00,46.35,46.4,46.34,46.4,617900.0,32.1954,32.2302,32.1885,32.2302,617900.0
2010-10-18 14:00:00,46.4,46.42,46.36,46.38,331900.0,32.2302,32.2441,32.2024,32.2163,331900.0
2010-10-18 14:10:00,46.38,46.39,46.36,46.38,89700.0,32.2163,32.2232,32.2024,32.2163,89700.0
2010-10-18 14:20:00,46.37,46.39,46.37,46.38,177800.0,32.2093,32.2232,32.2093,32.2163,177800.0
2010-10-18 14:30:00,46.37,46.39,46.36,46.37,157300.0,32.2093,32.2232,32.2024,32.2093,157300.0
2010-10-18 14:40:00,46.36,46.39,46.35,46.38,225600.0,32.2024,32.2232,32.1954,32.2163,225600.0
2010-10-18 14:50:00,46.38,46.39,46.35,46.37,256800.0,32.2163,32.2232,32.1954,32.2093,256800.0
2010-10-18 15:00:00,46.37,46.49,46.37,46.49,782300.0,32.2093,32.2927,32.2093,32.2927,782300.0
2010-10-18 15:10:00,46.49,46.5,46.44,46.45,358500.0,32.2927,32.2996,32.258,32.2649,358500.0
2010-10-18 15:20:00,46.45,46.48,46.43,46.47,382800.0,32.2649,32.2857,32.251,32.2788,382800.0
2010-10-18 15:30:00,46.47,46.51,46.45,46.48,311100.0,32.2788,32.3066,32.2649,32.2857,311100.0
2010-10-18 15:40:00,46.49,46.55,46.49,46.5,1497900.0,32.2927,32.3344,32.2927,32.2996,1497900.0
2010-10-18 15:50:00,46.49,46.5,46.39,46.42,1719200.0,32.2927,32.2996,32.2232,32.2441,1719200.0
2010-10-19 09:30:00,45.74,45.86,45.68,45.79,2056100.0,31.7717,31.8551,31.73,31.8064,2056100.0
2010-10-19 09:40:00,45.78,45.79,45.68,45.7,1167100.0,31.7995,31.8064,31.73,31.7439,1167100.0
2010-10-19 09:50:00,45.69,45.7,45.51,45.59,1283800.0,31.737,31.7439,31.612,31.6675,1283800.0
2010-10-19 10:00:00,45.59,45.66,45.53,45.59,844800.0,31.6675,31.7161,31.6258,31.6675,844800.0
2010-10-19 10:10:00,45.59,45.65,45.55,45.6,2077800.0,31.6675,31.7092,31.6397,31.6745,2077800.0
2010-10-19 10:20:00,45.61,45.61,45.45,45.57,1315800.0,31.6814,31.6814,31.5703,31.6536,1315800.0
2010-10-19 10:30:00,45.58,45.63,45.55,45.56,436400.0,31.6606,31.6953,31.6397,31.6467,436400.0
2010-10-19 10:40:00,45.56,45.65,45.55,45.63,448800.0,31.6467,31.7092,31.6397,31.6953,448800.0
2010-10-19 10:50:00,45.63,45.67,45.62,45.63,301300.0,31.6953,31.7231,31.6884,31.6953,301300.0
2010-10-19 11:00:00,45.63,45.66,45.59,45.6,238600.0,31.6953,31.7161,31.6675,31.6745,238600.0
2010-10-19 11:10:00,45.6,45.64,45.57,45.59,286900.0,31.6745,31.7023,31.6536,31.6675,286900.0
2010-10-19 11:20:00,45.6,45.61,45.55,45.59,248800.0,31.6745,31.6814,31.6397,31.6675,248800.0
2010-10-19 11:30:00,45.6,45.74,45.59,45.72,379100.0,31.6745,31.7717,31.6675,31.7578,379100.0
2010-10-19 11:40:00,45.74,45.81,45.71,45.78,291500.0,31.7717,31.8203,31.7509,31.7995,291500.0
2010-10-19 11:50:00,45.78,45.78,45.74,45.75,80400.0,31.7995,31.7995,31.7717,31.7787,80400.0
2010-10-19 12:00:00,45.74,45.77,45.69,45.7,139900.0,31.7717,31.7926,31.737,31.7439,139900.0
2010-10-19 12:10:00,45.7,45.73,45.68,45.69,124900.0,31.7439,31.7648,31.73,31.737,124900.0
2010-10-19 12:20:00,45.7,45.7,45.63,45.64,130200.0,31.7439,31.7439,31.6953,31.7023,130200.0
2010-10-19 12:30:00,45.64,45.66,45.59,45.61,104300.0,31.7023,31.7161,31.6675,31.6814,104300.0
2010-10-19 12:40:00,45.6,45.61,45.58,45.59,83000.0,31.6745,31.6814,31.6606,31.6675,83000.0
2010-10-19 12:50:00,45.6,45.61,45.57,45.61,104600.0,31.6745,31.6814,31.6536,31.6814,104600.0
2010-10-19 13:00:00,45.61,45.62,45.57,45.57,82100.0,31.6814,31.6884,31.6536,31.6536,82100.0
2010-10-19 13:10:00,45.57,45.58,45.53,45.56,153300.0,31.6536,31.6606,31.6258,31.6467,153300.0
2010-10-19 13:20:00,45.56,45.57,45.53,45.56,199900.0,31.6467,31.6536,31.6258,31.6467,199900.0
2010-10-19 13:30:00,45.57,45.59,45.55,45.57,89100.0,31.6536,31.6675,31.6397,31.6536,89100.0
2010-10-19 13:40:00,45.57,45.57,45.5,45.53,139800.0,31.6536,31.6536,31.605,31.6258,139800.0
2010-10-19 13:50:00,45.53,45.53,45.37,45.39,590600.0,31.6258,31.6258,31.5147,31.5286,590600.0
2010-10-19 14:00:00,45.39,45.39,45.18,45.31,1192900.0,31.5286,31.5286,31.3827,31.473,1192900.0
2010-10-19 14:10:00,45.31,45.35,45.27,45.29,785900.0,31.473,31.5008,31.4452,31.4591,785900.0
2010-10-19 14:20:00,45.3,45.32,45.15,45.3,1047300.0,31.4661,31.48,31.3619,31.4661,1047300.0
2010-10-19 14:30:00,45.3,45.36,45.27,45.31,249000.0,31.4661,31.5078,31.4452,31.473,249000.0
2010-10-19 14:40:00,45.3,45.37,45.29,45.35,240300.0,31.4661,31.5147,31.4591,31.5008,240300.0
2010-10-19 14:50:00,45.35,45.39,45.27,45.32,387900.0,31.5008,31.5286,31.4452,31.48,387900.0
2010-10-19 15:00:00,45.32,45.35,45.2,45.21,710600.0,31.48,31.5008,31.3966,31.4036,710600.0
2010-10-19 15:10:00,45.2,45.28,45.17,45.27,776400.0,31.3966,31.4522,31.3758,31.4452,776400.0
2010-10-19 15:20:00,45.28,45.32,45.24,45.25,575900.0,31.4522,31.48,31.4244,31.4314,575900.0
2010-10-19 15:30:00,45.26,45.31,45.23,45.24,458900.0,31.4383,31.473,31.4175,31.4244,458900.0
2010-10-19 15:40:00,45.24,45.26,45.19,45.2,1153900.0,31.4244,31.4383,31.3897,31.3966,1153900.0
2010-10-19 15:50:00,45.21,45.3,45.19,45.27,2522400.0,31.4036,31.4661,31.3897,31.4452,2522400.0
2010-10-20 09:30:00,45.78,45.88,45.71,45.84,1066000.0,31.7995,31.869,31.7509,31.8412,1066000.0
2010-10-20 09:40:00,45.84,46.05,45.84,46.02,801200.0,31.8412,31.987,31.8412,31.9662,801200.0
2010-10-20 09:50:00,46.04,46.13,45.97,45.97,891000.0,31.9801,32.0426,31.9315,31.9315,891000.0
2010-10-20 10:00:00,45.98,46.02,45.94,45.99,441700.0,31.9384,31.9662,31.9106,31.9454,441700.0
2010-10-20 10:10:00,45.98,45.99,45.88,45.88,381900.0,31.9384,31.9454,31.869,31.869,381900.0
2010-10-20 10:20:00,45.88,46.02,45.88,46.0,829000.0,31.869,31.9662,31.869,31.9523,829000.0
2010-10-20 10:30:00,46.0,46.05,46.0,46.0,884300.0,31.9523,31.987,31.9523,31.9523,884300.0
2010-10-20 10:40:00,46.0,46.16,46.0,46.12,614200.0,31.9523,32.0635,31.9523,32.0357,614200.0
2010-10-20 10:50:00,46.12,46.26,46.12,46.25,1293300.0,32.0357,32.1329,32.0357,32.126,1293300.0
2010-10-20 11:00:00,46.25,46.32,46.25,46.31,1000800.0,32.126,32.1746,32.126,32.1676,1000800.0
2010-10-20 11:10:00,46.31,46.41,46.3,46.41,1626200.0,32.1676,32.2371,32.1607,32.2371,1626200.0
2010-10-20 11:20:00,46.4,46.45,46.38,46.44,307300.0,32.2302,32.2649,32.2163,32.258,307300.0
2010-10-20 11:30:00,46.43,46.47,46.38,46.4,324300.0,32.251,32.2788,32.2163,32.2302,324300.0
2010-10-20 11:40:00,46.39,46.4,46.35,46.36,171100.0,32.2232,32.2302,32.1954,32.2024,171100.0
2010-10-20 11:50:00,46.36,46.4,46.35,46.36,180200.0,32.2024,32.2302,32.1954,32.2024,180200.0
2010-10-20 12:00:00,46.36,46.47,46.34,46.46,309000.0,32.2024,32.2788,32.1885,32.2718,309000.0
2010-10-20 12:10:00,46.47,46.5,46.45,46.48,143400.0,32.2788,32.2996,32.2649,32.2857,143400.0
2010-10-20 12:20:00,46.48,46.5,46.41,46.42,205300.0,32.2857,32.2996,32.2371,32.2441,205300.0
2010-10-20 12:30:00,46.42,46.44,46.39,46.4,75100.0,32.2441,32.258,32.2232,32.2302,75100.0
2010-10-20 12:40:00,46.4,46.44,46.38,46.43,101000.0,32.2302,32.258,32.2163,32.251,101000.0
2010-10-20 12:50:00,46.43,46.46,46.37,46.38,131100.0,32.251,32.2718,32.2093,32.2163,131100.0
2010-10-20 13:00:00,46.37,46.4,46.37,46.39,226600.0,32.2093,32.2302,32.2093,32.2232,226600.0
2010-10-20 13:10:00,46.38,46.42,46.34,46.39,206900.0,32.2163,32.2441,32.1885,32.2232,206900.0
2010-10-20 13:20:00,46.39,46.46,46.39,46.42,276300.0,32.2232,32.2718,32.2232,32.2441,276300.0
2010-10-20 13:30:00,46.41,46.42,46.35,46.35,116300.0,32.2371,32.2441,32.1954,32.1954,116300.0
2010-10-20 13:40:00,46.35,46.36,46.29,46.31,263700.0,32.1954,32.2024,32.1538,32.1676,263700.0
2010-10-20 13:50:00,46.3,46.31,46.3,46.31,62400.0,32.1607,32.1676,32.1607,32.1676,62400.0
2010-10-20 14:00:00,46.31,46.37,46.26,46.27,242300.0,32.1676,32.2093,32.1329,32.1399,242300.0
2010-10-20 14:10:00,46.27,46.39,46.27,46.36,182600.0,32.1399,32.2232,32.1399,32.2024,182600.0
2010-10-20 14:20:00,46.36,46.38,46.31,46.32,105700.0,32.2024,32.2163,32.1676,32.1746,105700.0
2010-10-20 14:30:00,46.32,46.41,46.32,46.36,137200.0,32.1746,32.2371,32.1746,32.2024,137200.0
2010-10-20 14:40:00,46.37,46.38,46.29,46.3,83100.0,32.2093,32.2163,32.1538,32.1607,83100.0
2010-10-20 14:50:00,46.29,46.34,46.28,46.32,125400.0,32.1538,32.1885,32.1468,32.1746,125400.0
2010-10-20 15:00:00,46.32,46.34,46.28,46.3,131600.0,32.1746,32.1885,32.1468,32.1607,131600.0
2010-10-20 15:10:00,46.3,46.36,46.29,46.34,163700.0,32.1607,32.2024,32.1538,32.1885,163700.0
2010-10-20 15:20:00,46.34,46.37,46.33,46.35,105900.0,32.1885,32.2093,32.1815,32.1954,105900.0
2010-10-20 15:30:00,46.35,46.35,46.24,46.29,357600.0,32.1954,32.1954,32.119,32.1538,357600.0
2010-10-20 15:40:00,46.29,46.34,46.24,46.32,337900.0,32.1538,32.1885,32.119,32.1746,337900.0
2010-10-20 15:50:00,46.32,46.33,46.14,46.17,1935500.0,32.1746,32.1815,32.0496,32.0704,1935500.0
2010-10-21 09:30:00,46.38,46.39,46.22,46.35,952900.0,32.2163,32.2232,32.1051,32.1954,952900.0
2010-10-21 09:40:00,46.35,46.37,46.25,46.29,445100.0,32.1954,32.2093,32.126,32.1538,445100.0
2010-10-21 09:50:00,46.29,46.33,46.24,46.33,284900.0,32.1538,32.1815,32.119,32.1815,284900.0
2010-10-21 10:00:00,46.32,46.35,46.15,46.33,1331600.0,32.1746,32.1954,32.0565,32.1815,1331600.0
2010-10-21 10:10:00,46.34,46.4,46.3,46.4,577200.0,32.1885,32.2302,32.1607,32.2302,577200.0
2010-10-21 10:20:00,46.4,46.44,46.36,46.37,288300.0,32.2302,32.258,32.2024,32.2093,288300.0
2010-10-21 10:30:00,46.37,46.4,46.35,46.36,314500.0,32.2093,32.2302,32.1954,32.2024,314500.0
2010-10-21 10:40:00,46.37,46.39,46.34,46.36,434800.0,32.2093,32.2232,32.1885,32.2024,434800.0
2010-10-21 10:50:00,46.36,46.41,46.3,46.4,394900.0,32.2024,32.2371,32.1607,32.2302,394900.0
2010-10-21 11:00:00,46.41,46.43,46.39,46.41,144300.0,32.2371,32.251,32.2232,32.2371,144300.0
2010-10-21 11:10:00,46.4,46.41,46.28,46.29,242600.0,32.2302,32.2371,32.1468,32.1538,242600.0
2010-10-21 11:20:00,46.29,46.31,46.12,46.17,596100.0,32.1538,32.1676,32.0357,32.0704,596100.0
2010-10-21 11:30:00,46.17,46.18,46.02,46.02,675400.0,32.0704,32.0773,31.9662,31.9662,675400.0
2010-10-21 11:40:00,46.03,46.03,45.96,46.0,456800.0,31.9732,31.9732,31.9245,31.9523,456800.0
2010-10-21 11:50:00,46.01,46.09,45.98,46.07,156700.0,31.9593,32.0148,31.9384,32.0009,156700.0
2010-10-21 12:00:00,46.08,46.1,46.03,46.05,66800.0,32.0079,32.0218,31.9732,31.987,66800.0
2010-10-21 12:10:00,46.05,46.05,45.97,46.03,385400.0,31.987,31.987,31.9315,31.9732,385400.0
2010-10-21 12:20:00,46.03,46.05,46.01,46.04,129700.0,31.9732,31.987,31.9593,31.9801,129700.0
2010-10-21 12:30:00,46.04,46.04,45.86,45.88,265900.0,31.9801,31.9801,31.8551,31.869,265900.0
2010-10-21 12:40:00,45.88,45.91,45.82,45.88,139200.0,31.869,31.8898,31.8273,31.869,139200.0
2010-10-21 12:50:00,45.87,45.88,45.83,45.86,171800.0,31.862,31.869,31.8342,31.8551,171800.0
2010-10-21 13:00:00,45.87,45.97,45.87,45.93,90700.0,31.862,31.9315,31.862,31.9037,90700.0
2010-10-21 13:10:00,45.93,45.98,45.93,45.96,102200.0,31.9037,31.9384,31.9037,31.9245,102200.0
2010-10-21 13:20:00,45.96,45.96,45.92,45.94,43200.0,31.9245,31.9245,31.8967,31.9106,43200.0
2010-10-21 13:30:00,45.93,45.94,45.85,45.88,109900.0,31.9037,31.9106,31.8481,31.869,109900.0
2010-10-21 13:40:00,45.88,45.91,45.72,45.72,337300.0,31.869,31.8898,31.7578,31.7578,337300.0
2010-10-21 13:50:00,45.72,45.73,45.56,45.58,670100.0,31.7578,31.7648,31.6467,31.6606,670100.0
2010-10-21 14:00:00,45.58,45.6,45.52,45.59,537200.0,31.6606,31.6745,31.6189,31.6675,537200.0
2010-10-21 14:10:00,45.59,45.71,45.59,45.69,267000.0,31.6675,31.7509,31.6675,31.737,267000.0
2010-10-21 14:20:00,45.71,45.8,45.67,45.78,303000.0,31.7509,31.8134,31.7231,31.7995,303000.0
2010-10-21 14:30:00,45.77,45.83,45.77,45.81,126500.0,31.7926,31.8342,31.7926,31.8203,126500.0
2010-10-21 14:40:00,45.81,45.88,45.81,45.84,81900.0,31.8203,31.869,31.8203,31.8412,81900.0
2010-10-21 14:50:00,45.84,45.93,45.83,45.91,150200.0,31.8412,31.9037,31.8342,31.8898,150200.0
2010-10-21 15:00:00,45.91,45.95,45.88,45.88,131800.0,31.8898,31.9176,31.869,31.869,131800.0
2010-10-21 15:10:00,45.88,46.0,45.86,45.97,197500.0,31.869,31.9523,31.8551,31.9315,197500.0
2010-10-21 15:20:00,45.97,46.03,45.95,46.01,406600.0,31.9315,31.9732,31.9176,31.9593,406600.0
2010-10-21 15:30:00,46.02,46.05,45.92,45.94,376500.0,31.9662,31.987,31.8967,31.9106,376500.0
2010-10-21 15:40:00,45.95,45.99,45.91,45.96,488600.0,31.9176,31.9454,31.8898,31.9245,488600.0
2010-10-21 15:50:00,45.97,46.16,45.94,46.13,1999500.0,31.9315,32.0635,31.9106,32.0426,1999500.0
2010-10-22 09:30:00,45.95,45.98,45.82,45.95,505000.0,31.9176,31.9384,31.8273,31.9176,505000.0
2010-10-22 09:40:00,45.95,46.01,45.9,45.9,327500.0,31.9176,31.9593,31.8829,31.8829,327500.0
2010-10-22 09:50:00,45.9,45.9,45.8,45.81,300700.0,31.8829,31.8829,31.8134,31.8203,300700.0
2010-10-22 10:00:00,45.8,45.9,45.77,45.86,166000.0,31.8134,31.8829,31.7926,31.8551,166000.0
2010-10-22 10:10:00,45.86,45.9,45.82,45.87,150900.0,31.8551,31.8829,31.8273,31.862,150900.0
2010-10-22 10:20:00,45.88,45.88,45.79,45.85,264600.0,31.869,31.869,31.8064,31.8481,264600.0
2010-10-22 10:30:00,45.85,45.86,45.79,45.8,166400.0,31.8481,31.8551,31.8064,31.8134,166400.0
2010-10-22 10:40:00,45.8,45.84,45.79,45.84,251700.0,31.8134,31.8412,31.8064,31.8412,251700.0
2010-10-22 10:50:00,45.84,45.86,45.83,45.84,232100.0,31.8412,31.8551,31.8342,31.8412,232100.0
2010-10-22 11:00:00,45.83,45.86,45.82,45.83,341200.0,31.8342,31.8551,31.8273,31.8342,341200.0
2010-10-22 11:10:00,45.84,45.86,45.83,45.83,196300.0,31.8412,31.8551,31.8342,31.8342,196300.0
2010-10-22 11:20:00,45.84,45.85,45.79,45.81,321600.0,31.8412,31.8481,31.8064,31.8203,321600.0
2010-10-22 11:30:00,45.81,45.87,45.81,45.86,112400.0,31.8203,31.862,31.8203,31.8551,112400.0
2010-10-22 11:40:00,45.87,45.87,45.81,45.83,63700.0,31.862,31.862,31.8203,31.8342,63700.0
2010-10-22 11:50:00,45.82,45.83,45.78,45.79,68700.0,31.8273,31.8342,31.7995,31.8064,68700.0
2010-10-22 12:00:00,45.79,45.84,45.78,45.84,64100.0,31.8064,31.8412,31.7995,31.8412,64100.0
2010-10-22 12:10:00,45.84,45.84,45.82,45.83,20000.0,31.8412,31.8412,31.8273,31.8342,20000.0
2010-10-22 12:20:00,45.84,45.92,45.84,45.91,72900.0,31.8412,31.8967,31.8412,31.8898,72900.0
2010-10-22 12:30:00,45.92,45.93,45.9,45.9,96500.0,31.8967,31.9037,31.8829,31.8829,96500.0
2010-10-22 12:40:00,45.89,45.89,45.86,45.88,53700.0,31.8759,31.8759,31.8551,31.869,53700.0
2010-10-22 12:50:00,45.88,45.89,45.83,45.87,113600.0,31.869,31.8759,31.8342,31.862,113600.0
2010-10-22 13:00:00,45.87,45.87,45.83,45.85,53900.0,31.862,31.862,31.8342,31.8481,53900.0
2010-10-22 13:10:00,45.85,45.87,45.83,45.83,101700.0,31.8481,31.862,31.8342,31.8342,101700.0
2010-10-22 13:20:00,45.83,45.83,45.79,45.79,189900.0,31.8342,31.8342,31.8064,31.8064,189900.0
2010-10-22 13:30:00,45.79,45.79,45.73,45.74,460700.0,31.8064,31.8064,31.7648,31.7717,460700.0
2010-10-22 13:40:00,45.73,45.74,45.69,45.69,526900.0,31.7648,31.7717,31.737,31.737,526900.0
2010-10-22 13:50:00,45.69,45.69,45.58,45.58,417500.0,31.737,31.737,31.6606,31.6606,417500.0
2010-10-22 14:00:00,45.58,45.63,45.54,45.63,615400.0,31.6606,31.6953,31.6328,31.6953,615400.0
2010-10-22 14:10:00,45.63,45.65,45.59,45.65,214700.0,31.6953,31.7092,31.6675,31.7092,214700.0
2010-10-22 14:20:00,45.65,45.69,45.65,45.69,71100.0,31.7092,31.737,31.7092,31.737,71100.0
2010-10-22 14:30:00,45.68,45.69,45.6,45.63,313500.0,31.73,31.737,31.6745,31.6953,313500.0
2010-10-22 14:40:00,45.62,45.62,45.56,45.57,414900.0,31.6884,31.6884,31.6467,31.6536,414900.0
2010-10-22 14:50:00,45.58,45.62,45.57,45.58,327800.0,31.6606,31.6884,31.6536,31.6606,327800.0
2010-10-22 15:00:00,45.58,45.63,45.57,45.62,307600.0,31.6606,31.6953,31.6536,31.6884,307600.0
2010-10-22 15:10:00,45.62,45.65,45.56,45.57,284500.0,31.6884,31.7092,31.6467,31.6536,284500.0
2010-10-22 15:20:00,45.56,45.61,45.55,45.61,241500.0,31.6467,31.6814,31.6397,31.6814,241500.0
2010-10-22 15:30:00,45.61,45.66,45.6,45.6,343400.0,31.6814,31.7161,31.6745,31.6745,343400.0
2010-10-22 15:40:00,45.61,45.65,45.59,45.61,739600.0,31.6814,31.7092,31.6675,31.6814,739600.0
2010-10-22 15:50:00,45.6,45.72,45.6,45.65,1818200.0,31.6745,31.7578,31.6745,31.7092,1818200.0
2010-10-25 09:30:00,46.17,46.33,46.15,46.32,969800.0,32.0704,32.1815,32.0565,32.1746,969800.0
2010-10-25 09:40:00,46.32,46.41,46.32,46.4,1255900.0,32.1746,32.2371,32.1746,32.2302,1255900.0
2010-10-25 09:50:00,46.4,46.47,46.38,46.46,1005500.0,32.2302,32.2788,32.2163,32.2718,1005500.0
2010-10-25 10:00:00,46.46,46.56,46.44,46.48,1406900.0,32.2718,32.3413,32.258,32.2857,1406900.0
2010-10-25 10:10:00,46.47,46.52,46.46,46.51,314200.0,32.2788,32.3135,32.2718,32.3066,314200.0
2010-10-25 10:20:00,46.51,46.51,46.45,46.45,174200.0,32.3066,32.3066,32.2649,32.2649,174200.0
2010-10-25 10:30:00,46.45,46.46,46.35,46.43,302300.0,32.2649,32.2718,32.1954,32.251,302300.0
2010-10-25 10:40:00,46.42,46.44,46.29,46.37,287400.0,32.2441,32.258,32.1538,32.2093,287400.0
2010-10-25 10:50:00,46.38,46.38,46.32,46.36,133700.0,32.2163,32.2163,32.1746,32.2024,133700.0
2010-10-25 11:00:00,46.35,46.35,46.28,46.35,179800.0,32.1954,32.1954,32.1468,32.1954,179800.0
2010-10-25 11:10:00,46.35,46.41,46.32,46.4,213100.0,32.1954,32.2371,32.1746,32.2302,213100.0
2010-10-25 11:20:00,46.41,46.44,46.4,46.44,101400.0,32.2371,32.258,32.2302,32.258,101400.0
2010-10-25 11:30:00,46.43,46.47,46.42,46.43,116200.0,32.251,32.2788,32.2441,32.251,116200.0
2010-10-25 11:40:00,46.43,46.44,46.41,46.43,68000.0,32.251,32.258,32.2371,32.251,68000.0
2010-10-25 11:50:00,46.43,46.44,46.38,46.4,156300.0,32.251,32.258,32.2163,32.2302,156300.0
2010-10-25 12:00:00,46.39,46.4,46.33,46.37,139400.0,32.2232,32.2302,32.1815,32.2093,139400.0
2010-10-25 12:10:00,46.37,46.39,46.34,46.34,65400.0,32.2093,32.2232,32.1885,32.1885,65400.0
2010-10-25 12:20:00,46.34,46.34,46.27,46.29,87900.0,32.1885,32.1885,32.1399,32.1538,87900.0
2010-10-25 12:30:00,46.3,46.31,46.27,46.31,52300.0,32.1607,32.1676,32.1399,32.1676,52300.0
2010-10-25 12:40:00,46.31,46.33,46.31,46.32,105800.0,32.1676,32.1815,32.1676,32.1746,105800.0
2010-10-25 12:50:00,46.31,46.37,46.31,46.32,78000.0,32.1676,32.2093,32.1676,32.1746,78000.0
2010-10-25 13:00:00,46.32,46.37,46.31,46.36,60900.0,32.1746,32.2093,32.1676,32.2024,60900.0
2010-10-25 13:10:00,46.36,46.39,46.35,46.37,83600.0,32.2024,32.2232,32.1954,32.2093,83600.0
2010-10-25 13:20:00,46.37,46.41,46.37,46.39,82200.0,32.2093,32.2371,32.2093,32.2232,82200.0
2010-10-25 13:30:00,46.4,46.4,46.35,46.36,112000.0,32.2302,32.2302,32.1954,32.2024,112000.0
2010-10-25 13:40:00,46.36,46.39,46.36,46.39,42500.0,32.2024,32.2232,32.2024,32.2232,42500.0
2010-10-25 13:50:00,46.39,46.39,46.35,46.37,47100.0,32.2232,32.2232,32.1954,32.2093,47100.0
2010-10-25 14:00:00,46.37,46.4,46.36,46.4,56100.0,32.2093,32.2302,32.2024,32.2302,56100.0
2010-10-25 14:10:00,46.4,46.41,46.39,46.4,123400.0,32.2302,32.2371,32.2232,32.2302,123400.0
2010-10-25 14:20:00,46.4,46.42,46.4,46.41,73800.0,32.2302,32.2441,32.2302,32.2371,73800.0
2010-10-25 14:30:00,46.41,46.42,46.32,46.36,130600.0,32.2371,32.2441,32.1746,32.2024,130600.0
2010-10-25 14:40:00,46.36,46.36,46.32,46.34,89600.0,32.2024,32.2024,32.1746,32.1885,89600.0
2010-10-25 14:50:00,46.34,46.4,46.34,46.39,116400.0,32.1885,32.2302,32.1885,32.2232,116400.0
2010-10-25 15:00:00,46.39,46.43,46.38,46.4,149400.0,32.2232,32.251,32.2163,32.2302,149400.0
2010-10-25 15:10:00,46.4,46.4,46.39,46.39,79900.0,32.2302,32.2302,32.2232,32.2232,79900.0
2010-10-25 15:20:00,46.4,46.43,46.37,46.41,233800.0,32.2302,32.251,32.2093,32.2371,233800.0
2010-10-25 15:30:00,46.41,46.42,46.28,46.29,318200.0,32.2371,32.2441,32.1468,32.1538,318200.0
2010-10-25 15:40:00,46.28,46.33,46.23,46.26,586200.0,32.1468,32.1815,32.1121,32.1329,586200.0
2010-10-25 15:50:00,46.25,46.26,46.17,46.23,1286100.0,32.126,32.1329,32.0704,32.1121,1286100.0
2010-10-26 09:30:00,46.08,46.1,45.76,45.82,1226300.0,32.0079,32.0218,31.7856,31.8273,1226300.0
2010-10-26 09:40:00,45.82,45.88,45.77,45.88,703700.0,31.8273,31.869,31.7926,31.869,703700.0
2010-10-26 09:50:00,45.87,45.89,45.81,45.84,316800.0,31.862,31.8759,31.8203,31.8412,316800.0
2010-10-26 10:00:00,45.85,45.94,45.84,45.88,479800.0,31.8481,31.9106,31.8412,31.869,479800.0
2010-10-26 10:10:00,45.88,46.02,45.87,46.01,258400.0,31.869,31.9662,31.862,31.9593,258400.0
2010-10-26 10:20:00,46.02,46.07,46.0,46.01,162900.0,31.9662,32.0009,31.9523,31.9593,162900.0
2010-10-26 10:30:00,46.01,46.04,45.97,45.98,109500.0,31.9593,31.9801,31.9315,31.9384,109500.0
2010-10-26 10:40:00,45.98,46.01,45.94,46.0,91200.0,31.9384,31.9593,31.9106,31.9523,91200.0
2010-10-26 10:50:00,45.99,46.07,45.98,46.07,119800.0,31.9454,32.0009,31.9384,32.0009,119800.0
2010-10-26 11:00:00,46.07,46.12,45.94,45.97,139700.0,32.0009,32.0357,31.9106,31.9315,139700.0
2010-10-26 11:10:00,45.96,46.04,45.93,46.02,87700.0,31.9245,31.9801,31.9037,31.9662,87700.0
2010-10-26 11:20:00,46.03,46.13,46.03,46.09,117300.0,31.9732,32.0426,31.9732,32.0148,117300.0
2010-10-26 11:30:00,46.08,46.11,46.06,46.1,149800.0,32.0079,32.0287,31.994,32.0218,149800.0
2010-10-26 11:40:00,46.1,46.13,46.06,46.1,178200.0,32.0218,32.0426,31.994,32.0218,178200.0
2010-10-26 11:50:00,46.11,46.17,46.1,46.17,241600.0,32.0287,32.0704,32.0218,32.0704,241600.0
2010-10-26 12:00:00,46.17,46.21,46.15,46.2,413200.0,32.0704,32.0982,32.0565,32.0912,413200.0
2010-10-26 12:10:00,46.2,46.27,46.2,46.24,321900.0,32.0912,32.1399,32.0912,32.119,321900.0
2010-10-26 12:20:00,46.24,46.26,46.22,46.22,261700.0,32.119,32.1329,32.1051,32.1051,261700.0
2010-10-26 12:30:00,46.22,46.26,46.21,46.23,290200.0,32.1051,32.1329,32.0982,32.1121,290200.0
2010-10-26 12:40:00,46.23,46.25,46.21,46.23,345000.0,32.1121,32.126,32.0982,32.1121,345000.0
2010-10-26 12:50:00,46.23,46.24,46.2,46.21,301500.0,32.1121,32.119,32.0912,32.0982,301500.0
2010-10-26 13:00:00,46.21,46.26,46.21,46.26,85800.0,32.0982,32.1329,32.0982,32.1329,85800.0
2010-10-26 13:10:00,46.26,46.3,46.26,46.28,126300.0,32.1329,32.1607,32.1329,32.1468,126300.0
2010-10-26 13:20:00,46.28,46.28,46.16,46.17,419400.0,32.1468,32.1468,32.0635,32.0704,419400.0
2010-10-26 13:30:00,46.17,46.18,46.07,46.12,822600.0,32.0704,32.0773,32.0009,32.0357,822600.0
2010-10-26 13:40:00,46.12,46.17,46.11,46.16,216700.0,32.0357,32.0704,32.0287,32.0635,216700.0
2010-10-26 13:50:00,46.17,46.17,46.09,46.1,302500.0,32.0704,32.0704,32.0148,32.0218,302500.0
2010-10-26 14:00:00,46.1,46.13,46.03,46.05,142500.0,32.0218,32.0426,31.9732,31.987,142500.0
2010-10-26 14:10:00,46.05,46.09,46.04,46.09,63800.0,31.987,32.0148,31.9801,32.0148,63800.0
2010-10-26 14:20:00,46.1,46.1,46.04,46.1,213200.0,32.0218,32.0218,31.9801,32.0218,213200.0
2010-10-26 14:30:00,46.1,46.12,46.05,46.11,142800.0,32.0218,32.0357,31.987,32.0287,142800.0
2010-10-26 14:40:00,46.11,46.12,46.08,46.11,65500.0,32.0287,32.0357,32.0079,32.0287,65500.0
2010-10-26 14:50:00,46.1,46.16,46.1,46.16,188900.0,32.0218,32.0635,32.0218,32.0635,188900.0
2010-10-26 15:00:00,46.16,46.23,46.15,46.22,204300.0,32.0635,32.1121,32.0565,32.1051,204300.0
2010-10-26 15:10:00,46.23,46.27,46.2,46.26,323500.0,32.1121,32.1399,32.0912,32.1329,323500.0
2010-10-26 15:20:00,46.26,46.28,46.2,46.21,122000.0,32.1329,32.1468,32.0912,32.0982,122000.0
2010-10-26 15:30:00,46.2,46.23,46.18,46.19,127600.0,32.0912,32.1121,32.0773,32.0843,127600.0
2010-10-26 15:40:00,46.18,46.19,46.12,46.15,310600.0,32.0773,32.0843,32.0357,32.0565,310600.0
2010-10-26 15:50:00,46.15,46.24,46.12,46.21,1130400.0,32.0565,32.119,32.0357,32.0982,1130400.0
2010-10-27 09:30:00,44.99,45.03,44.82,44.99,1211700.0,31.2508,31.2785,31.1327,31.2508,1211700.0
2010-10-27 09:40:00,44.99,45.05,44.93,45.01,495600.0,31.2508,31.2924,31.2091,31.2646,495600.0
2010-10-27 09:50:00,45.0,45.06,45.0,45.03,965700.0,31.2577,31.2994,31.2577,31.2785,965700.0
2010-10-27 10:00:00,45.03,45.13,44.98,45.04,988400.0,31.2785,31.348,31.2438,31.2855,988400.0
2010-10-27 10:10:00,45.04,45.11,44.92,44.93,886300.0,31.2855,31.3341,31.2021,31.2091,886300.0
2010-10-27 10:20:00,44.92,44.93,44.75,44.77,957700.0,31.2021,31.2091,31.084,31.0979,957700.0
2010-10-27 10:30:00,44.77,44.82,44.76,44.81,463300.0,31.0979,31.1327,31.091,31.1257,463300.0
2010-10-27 10:40:00,44.82,44.85,44.77,44.78,348900.0,31.1327,31.1535,31.0979,31.1049,348900.0
2010-10-27 10:50:00,44.79,44.8,44.56,44.56,1545600.0,31.1118,31.1188,30.9521,30.9521,1545600.0
2010-10-27 11:00:00,44.56,44.57,44.39,44.4,2460200.0,30.9521,30.959,30.834,30.8409,2460200.0
2010-10-27 11:10:00,44.4,44.53,44.39,44.53,999600.0,30.8409,30.9312,30.834,30.9312,999600.0
2010-10-27 11:20:00,44.52,44.6,44.52,44.58,471900.0,30.9243,30.9799,30.9243,30.966,471900.0
2010-10-27 11:30:00,44.58,44.67,44.51,44.66,557300.0,30.966,31.0285,30.9173,31.0215,557300.0
2010-10-27 11:40:00,44.65,44.7,44.65,44.66,430400.0,31.0146,31.0493,31.0146,31.0215,430400.0
2010-10-27 11:50:00,44.66,44.7,44.62,44.64,268800.0,31.0215,31.0493,30.9937,31.0076,268800.0
2010-10-27 12:00:00,44.64,44.67,44.61,44.63,212600.0,31.0076,31.0285,30.9868,31.0007,212600.0
2010-10-27 12:10:00,44.62,44.65,44.59,44.6,165100.0,30.9937,31.0146,30.9729,30.9799,165100.0
2010-10-27 12:20:00,44.6,44.63,44.58,44.62,214400.0,30.9799,31.0007,30.966,30.9937,214400.0
2010-10-27 12:30:00,44.62,44.65,44.54,44.55,441000.0,30.9937,31.0146,30.9382,30.9451,441000.0
2010-10-27 12:40:00,44.55,44.58,44.53,44.58,118900.0,30.9451,30.966,30.9312,30.966,118900.0
2010-10-27 12:50:00,44.58,44.62,44.57,44.61,125900.0,30.966,30.9937,30.959,30.9868,125900.0
2010-10-27 13:00:00,44.61,44.68,44.61,44.65,477800.0,30.9868,31.0354,30.9868,31.0146,477800.0
2010-10-27 13:10:00,44.64,44.65,44.55,44.58,110300.0,31.0076,31.0146,30.9451,30.966,110300.0
2010-10-27 13:20:00,44.58,44.64,44.56,44.64,208200.0,30.966,31.0076,30.9521,31.0076,208200.0
2010-10-27 13:30:00,44.64,44.66,44.62,44.63,139500.0,31.0076,31.0215,30.9937,31.0007,139500.0
2010-10-27 13:40:00,44.63,44.7,44.61,44.7,93700.0,31.0007,31.0493,30.9868,31.0493,93700.0
2010-10-27 13:50:00,44.7,44.71,44.66,44.7,159500.0,31.0493,31.0563,31.0215,31.0493,159500.0
2010-10-27 14:00:00,44.7,44.78,44.69,44.78,182700.0,31.0493,31.1049,31.0424,31.1049,182700.0
2010-10-27 14:10:00,44.79,44.79,44.73,44.73,221000.0,31.1118,31.1118,31.0702,31.0702,221000.0
2010-10-27 14:20:00,44.73,44.74,44.68,44.7,118100.0,31.0702,31.0771,31.0354,31.0493,118100.0
2010-10-27 14:30:00,44.7,44.75,44.68,44.74,175100.0,31.0493,31.084,31.0354,31.0771,175100.0
2010-10-27 14:40:00,44.74,44.82,44.74,44.79,231800.0,31.0771,31.1327,31.0771,31.1118,231800.0
2010-10-27 14:50:00,44.8,44.86,44.78,44.81,319800.0,31.1188,31.1605,31.1049,31.1257,319800.0
2010-10-27 15:00:00,44.81,44.84,44.78,44.83,241000.0,31.1257,31.1466,31.1049,31.1396,241000.0
2010-10-27 15:10:00,44.84,44.84,44.76,44.79,166800.0,31.1466,31.1466,31.091,31.1118,166800.0
2010-10-27 15:20:00,44.8,44.88,44.78,44.83,214100.0,31.1188,31.1743,31.1049,31.1396,214100.0
2010-10-27 15:30:00,44.84,44.9,44.83,44.88,256700.0,31.1466,31.1882,31.1396,31.1743,256700.0
2010-10-27 15:40:00,44.89,44.97,44.88,44.95,813700.0,31.1813,31.2369,31.1743,31.223,813700.0
2010-10-27 15:50:00,44.95,45.14,44.95,45.09,3674700.0,31.223,31.3549,31.223,31.3202,3674700.0
2010-10-28 09:30:00,45.32,45.45,45.25,45.45,1247300.0,31.48,31.5703,31.4314,31.5703,1247300.0
2010-10-28 09:40:00,45.45,45.45,45.3,45.3,359700.0,31.5703,31.5703,31.4661,31.4661,359700.0
2010-10-28 09:50:00,45.3,45.32,45.28,45.29,185100.0,31.4661,31.48,31.4522,31.4591,185100.0
2010-10-28 10:00:00,45.28,45.35,45.26,45.32,166600.0,31.4522,31.5008,31.4383,31.48,166600.0
2010-10-28 10:10:00,45.31,45.32,45.18,45.19,145600.0,31.473,31.48,31.3827,31.3897,145600.0
2010-10-28 10:20:00,45.19,45.19,45.07,45.09,205400.0,31.3897,31.3897,31.3063,31.3202,205400.0
2010-10-28 10:30:00,45.1,45.14,45.06,45.1,194900.0,31.3272,31.3549,31.2994,31.3272,194900.0
2010-10-28 10:40:00,45.1,45.13,45.06,45.11,279400.0,31.3272,31.348,31.2994,31.3341,279400.0
2010-10-28 10:50:00,45.12,45.14,45.11,45.12,127600.0,31.3411,31.3549,31.3341,31.3411,127600.0
2010-10-28 11:00:00,45.11,45.18,45.1,45.18,108400.0,31.3341,31.3827,31.3272,31.3827,108400.0
2010-10-28 11:10:00,45.18,45.22,45.15,45.17,179900.0,31.3827,31.4105,31.3619,31.3758,179900.0
2010-10-28 11:20:00,45.16,45.23,45.15,45.19,180300.0,31.3688,31.4175,31.3619,31.3897,180300.0
2010-10-28 11:30:00,45.18,45.19,45.12,45.14,269000.0,31.3827,31.3897,31.3411,31.3549,269000.0
2010-10-28 11:40:00,45.13,45.19,45.12,45.16,260800.0,31.348,31.3897,31.3411,31.3688,260800.0
2010-10-28 11:50:00,45.17,45.18,45.12,45.13,79300.0,31.3758,31.3827,31.3411,31.348,79300.0
2010-10-28 12:00:00,45.13,45.13,45.06,45.09,73500.0,31.348,31.348,31.2994,31.3202,73500.0
2010-10-28 12:10:00,45.09,45.12,45.06,45.11,45400.0,31.3202,31.3411,31.2994,31.3341,45400.0
2010-10-28 12:20:00,45.12,45.12,45.03,45.04,152300.0,31.3411,31.3411,31.2785,31.2855,152300.0
2010-10-28 12:30:00,45.04,45.09,45.01,45.08,76500.0,31.2855,31.3202,31.2646,31.3133,76500.0
2010-10-28 12:40:00,45.08,45.11,45.08,45.09,46200.0,31.3133,31.3341,31.3133,31.3202,46200.0
2010-10-28 12:50:00,45.09,45.12,45.07,45.07,61500.0,31.3202,31.3411,31.3063,31.3063,61500.0
2010-10-28 13:00:00,45.07,45.16,45.05,45.15,75400.0,31.3063,31.3688,31.2924,31.3619,75400.0
2010-10-28 13:10:00,45.16,45.27,45.16,45.18,192600.0,31.3688,31.4452,31.3688,31.3827,192600.0
2010-10-28 13:20:00,45.19,45.21,45.12,45.17,111200.0,31.3897,31.4036,31.3411,31.3758,111200.0
2010-10-28 13:30:00,45.17,45.21,45.15,45.19,189200.0,31.3758,31.4036,31.3619,31.3897,189200.0
2010-10-28 13:40:00,45.2,45.21,45.08,45.09,191900.0,31.3966,31.4036,31.3133,31.3202,191900.0
2010-10-28 13:50:00,45.12,45.18,45.11,45.13,104700.0,31.3411,31.3827,31.3341,31.348,104700.0
2010-10-28 14:00:00,45.12,45.18,45.12,45.17,123700.0,31.3411,31.3827,31.3411,31.3758,123700.0
2010-10-28 14:10:00,45.17,45.21,45.15,45.17,104200.0,31.3758,31.4036,31.3619,31.3758,104200.0
2010-10-28 14:20:00,45.17,45.22,45.14,45.18,186800.0,31.3758,31.4105,31.3549,31.3827,186800.0
2010-10-28 14:30:00,45.19,45.22,45.14,45.16,143100.0,31.3897,31.4105,31.3549,31.3688,143100.0
2010-10-28 14:40:00,45.17,45.2,45.14,45.18,185900.0,31.3758,31.3966,31.3549,31.3827,185900.0
2010-10-28 14:50:00,45.19,45.2,45.17,45.18,85200.0,31.3897,31.3966,31.3758,31.3827,85200.0
2010-10-28 15:00:00,45.18,45.26,45.17,45.25,139700.0,31.3827,31.4383,31.3758,31.4314,139700.0
2010-10-28 15:10:00,45.24,45.26,45.18,45.2,126600.0,31.4244,31.4383,31.3827,31.3966,126600.0
2010-10-28 15:20:00,45.2,45.21,45.17,45.21,102400.0,31.3966,31.4036,31.3758,31.4036,102400.0
2010-10-28 15:30:00,45.21,45.28,45.19,45.25,232700.0,31.4036,31.4522,31.3897,31.4314,232700.0
2010-10-28 15:40:00,45.25,45.28,45.19,45.24,341100.0,31.4314,31.4522,31.3897,31.4244,341100.0
2010-10-28 15:50:00,45.24,45.25,45.11,45.13,938100.0,31.4244,31.4314,31.3341,31.348,938100.0
2010-10-29 09:30:00,44.62,44.74,44.59,44.67,639900.0,30.9937,31.0771,30.9729,31.0285,639900.0
2010-10-29 09:40:00,44.67,44.77,44.65,44.76,424800.0,31.0285,31.0979,31.0146,31.091,424800.0
2010-10-29 09:50:00,44.76,44.76,44.64,44.66,544800.0,31.091,31.091,31.0076,31.0215,544800.0
2010-10-29 10:00:00,44.66,44.82,44.62,44.8,593500.0,31.0215,31.1327,30.9937,31.1188,593500.0
2010-10-29 10:10:00,44.79,44.85,44.77,44.84,448500.0,31.1118,31.1535,31.0979,31.1466,448500.0
2010-10-29 10:20:00,44.84,44.87,44.8,44.81,293100.0,31.1466,31.1674,31.1188,31.1257,293100.0
2010-10-29 10:30:00,44.8,44.82,44.76,44.77,245400.0,31.1188,31.1327,31.091,31.0979,245400.0
2010-10-29 10:40:00,44.77,44.78,44.69,44.73,205600.0,31.0979,31.1049,31.0424,31.0702,205600.0
2010-10-29 10:50:00,44.73,44.77,44.69,44.77,187400.0,31.0702,31.0979,31.0424,31.0979,187400.0
2010-10-29 11:00:00,44.77,44.84,44.76,44.84,177600.0,31.0979,31.1466,31.091,31.1466,177600.0
2010-10-29 11:10:00,44.84,44.84,44.77,44.81,132600.0,31.1466,31.1466,31.0979,31.1257,132600.0
2010-10-29 11:20:00,44.82,44.84,44.77,44.79,217500.0,31.1327,31.1466,31.0979,31.1118,217500.0
2010-10-29 11:30:00,44.79,44.79,44.67,44.75,318000.0,31.1118,31.1118,31.0285,31.084,318000.0
2010-10-29 11:40:00,44.75,44.79,44.68,44.71,219300.0,31.084,31.1118,31.0354,31.0563,219300.0
2010-10-29 11:50:00,44.71,44.8,44.69,44.79,207900.0,31.0563,31.1188,31.0424,31.1118,207900.0
2010-10-29 12:00:00,44.79,44.84,44.79,44.8,158300.0,31.1118,31.1466,31.1118,31.1188,158300.0
2010-10-29 12:10:00,44.81,44.87,44.8,44.85,182000.0,31.1257,31.1674,31.1188,31.1535,182000.0
2010-10-29 12:20:00,44.86,44.88,44.84,44.86,93000.0,31.1605,31.1743,31.1466,31.1605,93000.0
2010-10-29 12:30:00,44.86,44.9,44.85,44.88,144000.0,31.1605,31.1882,31.1535,31.1743,144000.0
2010-10-29 12:40:00,44.88,44.9,44.84,44.87,70000.0,31.1743,31.1882,31.1466,31.1674,70000.0
2010-10-29 12:50:00,44.86,44.89,44.86,44.88,63900.0,31.1605,31.1813,31.1605,31.1743,63900.0
2010-10-29 13:00:00,44.88,44.91,44.86,44.88,291700.0,31.1743,31.1952,31.1605,31.1743,291700.0
2010-10-29 13:10:00,44.88,44.88,44.82,44.84,83100.0,31.1743,31.1743,31.1327,31.1466,83100.0
2010-10-29 13:20:00,44.85,44.86,44.83,44.84,178600.0,31.1535,31.1605,31.1396,31.1466,178600.0
2010-10-29 13:30:00,44.84,44.85,44.81,44.83,125100.0,31.1466,31.1535,31.1257,31.1396,125100.0
2010-10-29 13:40:00,44.84,44.85,44.81,44.83,224700.0,31.1466,31.1535,31.1257,31.1396,224700.0
2010-10-29 13:50:00,44.84,44.9,44.83,44.89,221000.0,31.1466,31.1882,31.1396,31.1813,221000.0
2010-10-29 14:00:00,44.88,44.9,44.87,44.89,62300.0,31.1743,31.1882,31.1674,31.1813,62300.0
2010-10-29 14:10:00,44.89,44.9,44.87,44.89,102800.0,31.1813,31.1882,31.1674,31.1813,102800.0
2010-10-29 14:20:00,44.89,44.91,44.86,44.87,241100.0,31.1813,31.1952,31.1605,31.1674,241100.0
2010-10-29 14:30:00,44.87,44.89,44.84,44.86,139200.0,31.1674,31.1813,31.1466,31.1605,139200.0
2010-10-29 14:40:00,44.86,44.89,44.86,44.87,79000.0,31.1605,31.1813,31.1605,31.1674,79000.0
2010-10-29 14:50:00,44.86,44.89,44.86,44.86,207200.0,31.1605,31.1813,31.1605,31.1605,207200.0
2010-10-29 15:00:00,44.86,44.88,44.85,44.87,154700.0,31.1605,31.1743,31.1535,31.1674,154700.0
2010-10-29 15:10:00,44.85,44.87,44.85,44.86,74800.0,31.1535,31.1674,31.1535,31.1605,74800.0
2010-10-29 15:20:00,44.86,44.88,44.85,44.87,372200.0,31.1605,31.1743,31.1535,31.1674,372200.0
2010-10-29 15:30:00,44.87,44.99,44.87,44.99,98300.0,31.1674,31.2508,31.1674,31.2508,98300.0
2010-10-29 15:40:00,44.99,45.0,44.95,44.96,258000.0,31.2508,31.2577,31.223,31.2299,258000.0
2010-10-29 15:50:00,44.96,45.0,44.92,44.98,678100.0,31.2299,31.2577,31.2021,31.2438,678100.0
2010-11-01 09:30:00,45.63,45.65,45.49,45.6,940600.0,31.6953,31.7092,31.5981,31.6745,940600.0
2010-11-01 09:40:00,45.61,45.65,45.59,45.62,699300.0,31.6814,31.7092,31.6675,31.6884,699300.0
2010-11-01 09:50:00,45.62,45.68,45.62,45.65,332800.0,31.6884,31.73,31.6884,31.7092,332800.0
2010-11-01 10:00:00,45.66,45.81,45.65,45.77,1062200.0,31.7161,31.8203,31.7092,31.7926,1062200.0
2010-11-01 10:10:00,45.78,45.84,45.73,45.81,631500.0,31.7995,31.8412,31.7648,31.8203,631500.0
2010-11-01 10:20:00,45.81,45.83,45.77,45.81,359200.0,31.8203,31.8342,31.7926,31.8203,359200.0
2010-11-01 10:30:00,45.8,45.84,45.76,45.79,301100.0,31.8134,31.8412,31.7856,31.8064,301100.0
2010-11-01 10:40:00,45.8,45.86,45.78,45.86,151600.0,31.8134,31.8551,31.7995,31.8551,151600.0
2010-11-01 10:50:00,45.86,45.87,45.8,45.83,381000.0,31.8551,31.862,31.8134,31.8342,381000.0
2010-11-01 11:00:00,45.83,45.83,45.74,45.75,694400.0,31.8342,31.8342,31.7717,31.7787,694400.0
2010-11-01 11:10:00,45.76,45.81,45.72,45.74,567200.0,31.7856,31.8203,31.7578,31.7717,567200.0
2010-11-01 11:20:00,45.73,45.73,45.63,45.67,381400.0,31.7648,31.7648,31.6953,31.7231,381400.0
2010-11-01 11:30:00,45.67,45.67,45.54,45.6,656300.0,31.7231,31.7231,31.6328,31.6745,656300.0
2010-11-01 11:40:00,45.6,45.67,45.58,45.62,309600.0,31.6745,31.7231,31.6606,31.6884,309600.0
2010-11-01 11:50:00,45.63,45.76,45.61,45.72,518500.0,31.6953,31.7856,31.6814,31.7578,518500.0
2010-11-01 12:00:00,45.71,45.73,45.67,45.67,62300.0,31.7509,31.7648,31.7231,31.7231,62300.0
2010-11-01 12:10:00,45.67,45.74,45.66,45.72,61300.0,31.7231,31.7717,31.7161,31.7578,61300.0
2010-11-01 12:20:00,45.71,45.75,45.69,45.69,65300.0,31.7509,31.7787,31.737,31.737,65300.0
2010-11-01 12:30:00,45.69,45.71,45.65,45.67,67900.0,31.737,31.7509,31.7092,31.7231,67900.0
2010-11-01 12:40:00,45.68,45.68,45.62,45.65,76700.0,31.73,31.73,31.6884,31.7092,76700.0
2010-11-01 12:50:00,45.65,45.67,45.62,45.67,68100.0,31.7092,31.7231,31.6884,31.7231,68100.0
2010-11-01 13:00:00,45.67,45.73,45.62,45.69,162400.0,31.7231,31.7648,31.6884,31.737,162400.0
2010-11-01 13:10:00,45.69,45.71,45.67,45.7,44600.0,31.737,31.7509,31.7231,31.7439,44600.0
2010-11-01 13:20:00,45.7,45.7,45.61,45.66,66700.0,31.7439,31.7439,31.6814,31.7161,66700.0
2010-11-01 13:30:00,45.67,45.72,45.65,45.71,100700.0,31.7231,31.7578,31.7092,31.7509,100700.0
2010-11-01 13:40:00,45.71,45.74,45.69,45.73,63700.0,31.7509,31.7717,31.737,31.7648,63700.0
2010-11-01 13:50:00,45.74,45.74,45.66,45.66,66900.0,31.7717,31.7717,31.7161,31.7161,66900.0
2010-11-01 14:00:00,45.66,45.68,45.63,45.65,83000.0,31.7161,31.73,31.6953,31.7092,83000.0
2010-11-01 14:10:00,45.65,45.65,45.59,45.62,73300.0,31.7092,31.7092,31.6675,31.6884,73300.0
2010-11-01 14:20:00,45.62,45.66,45.59,45.59,183700.0,31.6884,31.7161,31.6675,31.6675,183700.0
2010-11-01 14:30:00,45.59,45.6,45.51,45.51,118200.0,31.6675,31.6745,31.612,31.612,118200.0
2010-11-01 14:40:00,45.52,45.53,45.46,45.47,162700.0,31.6189,31.6258,31.5772,31.5842,162700.0
2010-11-01 14:50:00,45.48,45.53,45.47,45.53,259300.0,31.5911,31.6258,31.5842,31.6258,259300.0
2010-11-01 15:00:00,45.53,45.53,45.38,45.41,249000.0,31.6258,31.6258,31.5217,31.5425,249000.0
2010-11-01 15:10:00,45.41,45.42,45.34,45.35,375300.0,31.5425,31.5494,31.4939,31.5008,375300.0
2010-11-01 15:20:00,45.34,45.47,45.28,45.42,641300.0,31.4939,31.5842,31.4522,31.5494,641300.0
2010-11-01 15:30:00,45.43,45.46,45.35,45.37,553000.0,31.5564,31.5772,31.5008,31.5147,553000.0
2010-11-01 15:40:00,45.37,45.41,45.35,45.4,860300.0,31.5147,31.5425,31.5008,31.5355,860300.0
2010-11-01 15:50:00,45.4,45.44,45.35,45.41,1664400.0,31.5355,31.5633,31.5008,31.5425,1664400.0
2010-11-02 09:30:00,46.02,46.03,45.86,45.87,393200.0,31.9662,31.9732,31.8551,31.862,393200.0
2010-11-02 09:40:00,45.87,45.97,45.86,45.94,288800.0,31.862,31.9315,31.8551,31.9106,288800.0
2010-11-02 09:50:00,45.95,46.03,45.94,45.97,792100.0,31.9176,31.9732,31.9106,31.9315,792100.0
2010-11-02 10:00:00,45.97,46.01,45.96,45.98,225600.0,31.9315,31.9593,31.9245,31.9384,225600.0
2010-11-02 10:10:00,45.97,45.99,45.9,45.97,305600.0,31.9315,31.9454,31.8829,31.9315,305600.0
2010-11-02 10:20:00,45.97,45.99,45.94,45.95,193100.0,31.9315,31.9454,31.9106,31.9176,193100.0
2010-11-02 10:30:00,45.95,45.97,45.89,45.93,334700.0,31.9176,31.9315,31.8759,31.9037,334700.0
2010-11-02 10:40:00,45.93,45.99,45.93,45.97,147100.0,31.9037,31.9454,31.9037,31.9315,147100.0
2010-11-02 10:50:00,45.97,46.01,45.96,45.99,125500.0,31.9315,31.9593,31.9245,31.9454,125500.0
2010-11-02 11:00:00,45.99,46.1,45.96,46.04,430200.0,31.9454,32.0218,31.9245,31.9801,430200.0
2010-11-02 11:10:00,46.04,46.08,46.01,46.05,269000.0,31.9801,32.0079,31.9593,31.987,269000.0
2010-11-02 11:20:00,46.05,46.06,46.03,46.04,58800.0,31.987,31.994,31.9732,31.9801,58800.0
2010-11-02 11:30:00,46.03,46.06,46.01,46.06,122400.0,31.9732,31.994,31.9593,31.994,122400.0
2010-11-02 11:40:00,46.06,46.06,46.01,46.02,94700.0,31.994,31.994,31.9593,31.9662,94700.0
2010-11-02 11:50:00,46.02,46.04,46.01,46.04,106600.0,31.9662,31.9801,31.9593,31.9801,106600.0
2010-11-02 12:00:00,46.04,46.08,46.03,46.07,83400.0,31.9801,32.0079,31.9732,32.0009,83400.0
2010-11-02 12:10:00,46.08,46.08,46.05,46.07,128900.0,32.0079,32.0079,31.987,32.0009,128900.0
2010-11-02 12:20:00,46.08,46.08,46.02,46.04,106100.0,32.0079,32.0079,31.9662,31.9801,106100.0
2010-11-02 12:30:00,46.04,46.08,46.02,46.08,76400.0,31.9801,32.0079,31.9662,32.0079,76400.0
2010-11-02 12:40:00,46.09,46.12,46.08,46.09,248100.0,32.0148,32.0357,32.0079,32.0148,248100.0
2010-11-02 12:50:00,46.08,46.09,46.04,46.07,225500.0,32.0079,32.0148,31.9801,32.0009,225500.0
2010-11-02 13:00:00,46.08,46.1,46.07,46.1,205700.0,32.0079,32.0218,32.0009,32.0218,205700.0
2010-11-02 13:10:00,46.09,46.11,46.06,46.08,98200.0,32.0148,32.0287,31.994,32.0079,98200.0
2010-11-02 13:20:00,46.08,46.09,46.07,46.07,48300.0,32.0079,32.0148,32.0009,32.0009,48300.0
2010-11-02 13:30:00,46.08,46.09,46.07,46.09,82600.0,32.0079,32.0148,32.0009,32.0148,82600.0
2010-11-02 13:40:00,46.09,46.11,46.08,46.09,72300.0,32.0148,32.0287,32.0079,32.0148,72300.0
2010-11-02 13:50:00,46.09,46.11,46.06,46.09,167600.0,32.0148,32.0287,31.994,32.0148,167600.0
2010-11-02 14:00:00,46.09,46.1,46.05,46.05,97000.0,32.0148,32.0218,31.987,31.987,97000.0
2010-11-02 14:10:00,46.05,46.07,46.0,46.01,160400.0,31.987,32.0009,31.9523,31.9593,160400.0
2010-11-02 14:20:00,46.02,46.05,45.99,46.04,102400.0,31.9662,31.987,31.9454,31.9801,102400.0
2010-11-02 14:30:00,46.04,46.08,46.04,46.04,90400.0,31.9801,32.0079,31.9801,31.9801,90400.0
2010-11-02 14:40:00,46.04,46.06,46.0,46.02,92000.0,31.9801,31.994,31.9523,31.9662,92000.0
2010-11-02 14:50:00,46.03,46.08,46.02,46.06,134100.0,31.9732,32.0079,31.9662,31.994,134100.0
2010-11-02 15:00:00,46.07,46.09,46.06,46.07,78300.0,32.0009,32.0148,31.994,32.0009,78300.0
2010-11-02 15:10:00,46.07,46.1,46.06,46.07,167300.0,32.0009,32.0218,31.994,32.0009,167300.0
2010-11-02 15:20:00,46.07,46.07,46.04,46.04,177100.0,32.0009,32.0009,31.9801,31.9801,177100.0
2010-11-02 15:30:00,46.03,46.04,45.97,45.97,496100.0,31.9732,31.9801,31.9315,31.9315,496100.0
2010-11-02 15:40:00,45.97,46.0,45.95,45.99,629700.0,31.9315,31.9523,31.9176,31.9454,629700.0
2010-11-02 15:50:00,46.0,46.05,45.98,46.01,1218400.0,31.9523,31.987,31.9384,31.9593,1218400.0
2010-11-03 09:30:00,46.66,46.68,46.53,46.58,564400.0,32.4108,32.4247,32.3205,32.3552,564400.0
2010-11-03 09:40:00,46.58,46.61,46.39,46.41,794300.0,32.3552,32.376,32.2232,32.2371,794300.0
2010-11-03 09:50:00,46.42,46.44,46.39,46.4,524700.0,32.2441,32.258,32.2232,32.2302,524700.0
2010-11-03 10:00:00,46.4,46.44,46.35,46.39,926300.0,32.2302,32.258,32.1954,32.2232,926300.0
2010-11-03 10:10:00,46.4,46.42,46.35,46.35,593300.0,32.2302,32.2441,32.1954,32.1954,593300.0
2010-11-03 10:20:00,46.35,46.41,46.32,46.33,559700.0,32.1954,32.2371,32.1746,32.1815,559700.0
2010-11-03 10:30:00,46.33,46.35,46.29,46.34,746300.0,32.1815,32.1954,32.1538,32.1885,746300.0
2010-11-03 10:40:00,46.33,46.35,46.17,46.21,1142100.0,32.1815,32.1954,32.0704,32.0982,1142100.0
2010-11-03 10:50:00,46.21,46.28,46.21,46.22,167700.0,32.0982,32.1468,32.0982,32.1051,167700.0
2010-11-03 11:00:00,46.22,46.23,46.17,46.17,186200.0,32.1051,32.1121,32.0704,32.0704,186200.0
2010-11-03 11:10:00,46.18,46.18,46.09,46.16,558300.0,32.0773,32.0773,32.0148,32.0635,558300.0
2010-11-03 11:20:00,46.16,46.2,46.14,46.18,380300.0,32.0635,32.0912,32.0496,32.0773,380300.0
2010-11-03 11:30:00,46.18,46.26,46.16,46.26,139100.0,32.0773,32.1329,32.0635,32.1329,139100.0
2010-11-03 11:40:00,46.26,46.26,46.19,46.21,152900.0,32.1329,32.1329,32.0843,32.0982,152900.0
2010-11-03 11:50:00,46.21,46.23,46.19,46.23,112800.0,32.0982,32.1121,32.0843,32.1121,112800.0
2010-11-03 12:00:00,46.23,46.23,46.12,46.18,170200.0,32.1121,32.1121,32.0357,32.0773,170200.0
2010-11-03 12:10:00,46.17,46.24,46.17,46.24,172700.0,32.0704,32.119,32.0704,32.119,172700.0
2010-11-03 12:20:00,46.24,46.24,46.18,46.21,192100.0,32.119,32.119,32.0773,32.0982,192100.0
2010-11-03 12:30:00,46.21,46.28,46.19,46.21,292000.0,32.0982,32.1468,32.0843,32.0982,292000.0
2010-11-03 12:40:00,46.21,46.23,46.17,46.21,143200.0,32.0982,32.1121,32.0704,32.0982,143200.0
2010-11-03 12:50:00,46.21,46.25,46.21,46.23,109700.0,32.0982,32.126,32.0982,32.1121,109700.0
2010-11-03 13:00:00,46.23,46.32,46.22,46.27,186700.0,32.1121,32.1746,32.1051,32.1399,186700.0
2010-11-03 13:10:00,46.28,46.3,46.24,46.24,141500.0,32.1468,32.1607,32.119,32.119,141500.0
2010-11-03 13:20:00,46.25,46.28,46.24,46.25,103200.0,32.126,32.1468,32.119,32.126,103200.0
2010-11-03 13:30:00,46.25,46.29,46.23,46.25,148100.0,32.126,32.1538,32.1121,32.126,148100.0
2010-11-03 13:40:00,46.25,46.29,46.24,46.29,182100.0,32.126,32.1538,32.119,32.1538,182100.0
2010-11-03 13:50:00,46.29,46.34,46.29,46.32,239000.0,32.1538,32.1885,32.1538,32.1746,239000.0
2010-11-03 14:00:00,46.31,46.37,46.28,46.28,362100.0,32.1676,32.2093,32.1468,32.1468,362100.0
2010-11-03 14:10:00,46.28,46.5,46.24,46.44,1303000.0,32.1468,32.2996,32.119,32.258,1303000.0
2010-11-03 14:20:00,46.45,46.63,46.25,46.3,4682000.0,32.2649,32.3899,32.126,32.1607,4682000.0
2010-11-03 14:30:00,46.29,46.66,46.19,46.63,2172700.0,32.1538,32.4108,32.0843,32.3899,2172700.0
2010-11-03 14:40:00,46.63,46.73,46.55,46.66,1009800.0,32.3899,32.4594,32.3344,32.4108,1009800.0
2010-11-03 14:50:00,46.65,46.89,46.65,46.85,1136500.0,32.4038,32.5705,32.4038,32.5427,1136500.0
2010-11-03 15:00:00,46.85,46.93,46.76,46.93,498400.0,32.5427,32.5983,32.4802,32.5983,498400.0
2010-11-03 15:10:00,46.92,46.96,46.87,46.92,540100.0,32.5914,32.6192,32.5566,32.5914,540100.0
2010-11-03 15:20:00,46.92,46.96,46.86,46.93,689600.0,32.5914,32.6192,32.5497,32.5983,689600.0
2010-11-03 15:30:00,46.92,46.95,46.82,46.85,868200.0,32.5914,32.6122,32.5219,32.5427,868200.0
2010-11-03 15:40:00,46.85,46.92,46.8,46.88,994400.0,32.5427,32.5914,32.508,32.5636,994400.0
2010-11-03 15:50:00,46.89,47.03,46.88,46.99,2650500.0,32.5705,32.6678,32.5636,32.64,2650500.0
2010-11-04 09:30:00,47.58,47.64,47.54,47.63,860800.0,33.0498,33.0915,33.022,33.0845,860800.0
2010-11-04 09:40:00,47.63,47.68,47.57,47.65,764800.0,33.0845,33.1193,33.0429,33.0984,764800.0
2010-11-04 09:50:00,47.64,47.72,47.62,47.69,458000.0,33.0915,33.1471,33.0776,33.1262,458000.0
2010-11-04 10:00:00,47.68,47.69,47.62,47.64,603200.0,33.1193,33.1262,33.0776,33.0915,603200.0
2010-11-04 10:10:00,47.65,47.72,47.64,47.72,346000.0,33.0984,33.1471,33.0915,33.1471,346000.0
2010-11-04 10:20:00,47.72,47.8,47.69,47.79,376500.0,33.1471,33.2026,33.1262,33.1957,376500.0
2010-11-04 10:30:00,47.79,47.79,47.73,47.75,281400.0,33.1957,33.1957,33.154,33.1679,281400.0
2010-11-04 10:40:00,47.75,47.78,47.71,47.74,397900.0,33.1679,33.1887,33.1401,33.161,397900.0
2010-11-04 10:50:00,47.74,47.85,47.73,47.85,263300.0,33.161,33.2374,33.154,33.2374,263300.0
2010-11-04 11:00:00,47.85,47.93,47.84,47.85,377600.0,33.2374,33.2929,33.2304,33.2374,377600.0
2010-11-04 11:10:00,47.86,47.91,47.85,47.88,360800.0,33.2443,33.279,33.2374,33.2582,360800.0
2010-11-04 11:20:00,47.89,47.91,47.87,47.88,466500.0,33.2651,33.279,33.2513,33.2582,466500.0
2010-11-04 11:30:00,47.88,47.94,47.88,47.93,515100.0,33.2582,33.2999,33.2582,33.2929,515100.0
2010-11-04 11:40:00,47.94,47.94,47.88,47.89,273300.0,33.2999,33.2999,33.2582,33.2651,273300.0
2010-11-04 11:50:00,47.88,47.91,47.88,47.88,162900.0,33.2582,33.279,33.2582,33.2582,162900.0
2010-11-04 12:00:00,47.88,47.89,47.83,47.85,158300.0,33.2582,33.2651,33.2235,33.2374,158300.0
2010-11-04 12:10:00,47.85,47.9,47.82,47.83,500300.0,33.2374,33.2721,33.2165,33.2235,500300.0
2010-11-04 12:20:00,47.83,47.83,47.73,47.74,1514400.0,33.2235,33.2235,33.154,33.161,1514400.0
2010-11-04 12:30:00,47.74,47.77,47.71,47.75,962600.0,33.161,33.1818,33.1401,33.1679,962600.0
2010-11-04 12:40:00,47.75,47.77,47.73,47.74,197600.0,33.1679,33.1818,33.154,33.161,197600.0
2010-11-04 12:50:00,47.73,47.77,47.73,47.77,118600.0,33.154,33.1818,33.154,33.1818,118600.0
2010-11-04 13:00:00,47.77,47.78,47.74,47.78,162200.0,33.1818,33.1887,33.161,33.1887,162200.0
2010-11-04 13:10:00,47.77,47.78,47.76,47.76,54600.0,33.1818,33.1887,33.1748,33.1748,54600.0
2010-11-04 13:20:00,47.76,47.77,47.74,47.75,142100.0,33.1748,33.1818,33.161,33.1679,142100.0
2010-11-04 13:30:00,47.76,47.79,47.71,47.71,267300.0,33.1748,33.1957,33.1401,33.1401,267300.0
2010-11-04 13:40:00,47.72,47.78,47.72,47.76,278000.0,33.1471,33.1887,33.1471,33.1748,278000.0
2010-11-04 13:50:00,47.76,47.77,47.74,47.74,95500.0,33.1748,33.1818,33.161,33.161,95500.0
2010-11-04 14:00:00,47.74,47.75,47.67,47.7,248600.0,33.161,33.1679,33.1123,33.1332,248600.0
2010-11-04 14:10:00,47.69,47.75,47.67,47.74,330700.0,33.1262,33.1679,33.1123,33.161,330700.0
2010-11-04 14:20:00,47.74,47.78,47.73,47.78,554900.0,33.161,33.1887,33.154,33.1887,554900.0
2010-11-04 14:30:00,47.78,47.83,47.77,47.83,322400.0,33.1887,33.2235,33.1818,33.2235,322400.0
2010-11-04 14:40:00,47.82,47.86,47.75,47.76,592400.0,33.2165,33.2443,33.1679,33.1748,592400.0
2010-11-04 14:50:00,47.75,47.83,47.75,47.81,256300.0,33.1679,33.2235,33.1679,33.2096,256300.0
2010-11-04 15:00:00,47.8,47.83,47.79,47.82,192700.0,33.2026,33.2235,33.1957,33.2165,192700.0
2010-11-04 15:10:00,47.81,47.82,47.76,47.77,248100.0,33.2096,33.2165,33.1748,33.1818,248100.0
2010-11-04 15:20:00,47.77,47.86,47.76,47.85,238600.0,33.1818,33.2443,33.1748,33.2374,238600.0
2010-11-04 15:30:00,47.84,47.87,47.79,47.85,579700.0,33.2304,33.2513,33.1957,33.2374,579700.0
2010-11-04 15:40:00,47.85,47.85,47.76,47.77,795700.0,33.2374,33.2374,33.1748,33.1818,795700.0
2010-11-04 15:50:00,47.77,47.9,47.76,47.85,2288500.0,33.1818,33.2721,33.1748,33.2374,2288500.0
2010-11-05 09:30:00,47.73,47.77,47.57,47.77,486300.0,33.154,33.1818,33.0429,33.1818,486300.0
2010-11-05 09:40:00,47.77,47.82,47.72,47.73,289900.0,33.1818,33.2165,33.1471,33.154,289900.0
2010-11-05 09:50:00,47.73,47.76,47.67,47.76,230800.0,33.154,33.1748,33.1123,33.1748,230800.0
2010-11-05 10:00:00,47.75,47.81,47.72,47.76,1081400.0,33.1679,33.2096,33.1471,33.1748,1081400.0
2010-11-05 10:10:00,47.75,47.82,47.74,47.77,614000.0,33.1679,33.2165,33.161,33.1818,614000.0
2010-11-05 10:20:00,47.78,47.87,47.76,47.83,384900.0,33.1887,33.2513,33.1748,33.2235,384900.0
2010-11-05 10:30:00,47.84,47.94,47.84,47.91,416400.0,33.2304,33.2999,33.2304,33.279,416400.0
2010-11-05 10:40:00,47.91,47.92,47.83,47.86,322600.0,33.279,33.286,33.2235,33.2443,322600.0
2010-11-05 10:50:00,47.86,47.89,47.84,47.84,289300.0,33.2443,33.2651,33.2304,33.2304,289300.0
2010-11-05 11:00:00,47.85,47.86,47.79,47.83,197800.0,33.2374,33.2443,33.1957,33.2235,197800.0
2010-11-05 11:10:00,47.83,47.87,47.77,47.85,324800.0,33.2235,33.2513,33.1818,33.2374,324800.0
2010-11-05 11:20:00,47.86,47.88,47.85,47.87,238400.0,33.2443,33.2582,33.2374,33.2513,238400.0
2010-11-05 11:30:00,47.87,47.88,47.84,47.85,199500.0,33.2513,33.2582,33.2304,33.2374,199500.0
2010-11-05 11:40:00,47.86,47.86,47.79,47.82,272000.0,33.2443,33.2443,33.1957,33.2165,272000.0
2010-11-05 11:50:00,47.82,47.82,47.75,47.76,137200.0,33.2165,33.2165,33.1679,33.1748,137200.0
2010-11-05 12:00:00,47.75,47.75,47.63,47.67,643600.0,33.1679,33.1679,33.0845,33.1123,643600.0
2010-11-05 12:10:00,47.67,47.73,47.66,47.72,283200.0,33.1123,33.154,33.1054,33.1471,283200.0
2010-11-05 12:20:00,47.72,47.72,47.67,47.69,98700.0,33.1471,33.1471,33.1123,33.1262,98700.0
2010-11-05 12:30:00,47.69,47.78,47.68,47.77,149500.0,33.1262,33.1887,33.1193,33.1818,149500.0
2010-11-05 12:40:00,47.78,47.79,47.76,47.78,54900.0,33.1887,33.1957,33.1748,33.1887,54900.0
2010-11-05 12:50:00,47.78,47.78,47.71,47.71,255100.0,33.1887,33.1887,33.1401,33.1401,255100.0
2010-11-05 13:00:00,47.72,47.82,47.71,47.82,121600.0,33.1471,33.2165,33.1401,33.2165,121600.0
2010-11-05 13:10:00,47.82,47.83,47.81,47.82,63300.0,33.2165,33.2235,33.2096,33.2165,63300.0
2010-11-05 13:20:00,47.82,47.84,47.81,47.81,121000.0,33.2165,33.2304,33.2096,33.2096,121000.0
2010-11-05 13:30:00,47.81,47.81,47.76,47.78,188300.0,33.2096,33.2096,33.1748,33.1887,188300.0
2010-11-05 13:40:00,47.78,47.78,47.75,47.76,111400.0,33.1887,33.1887,33.1679,33.1748,111400.0
2010-11-05 13:50:00,47.76,47.77,47.74,47.77,429200.0,33.1748,33.1818,33.161,33.1818,429200.0
2010-11-05 14:00:00,47.77,47.78,47.73,47.76,106000.0,33.1818,33.1887,33.154,33.1748,106000.0
2010-11-05 14:10:00,47.75,47.75,47.67,47.68,211300.0,33.1679,33.1679,33.1123,33.1193,211300.0
2010-11-05 14:20:00,47.68,47.71,47.66,47.68,164700.0,33.1193,33.1401,33.1054,33.1193,164700.0
2010-11-05 14:30:00,47.68,47.74,47.67,47.73,70300.0,33.1193,33.161,33.1123,33.154,70300.0
2010-11-05 14:40:00,47.73,47.74,47.7,47.73,54200.0,33.154,33.161,33.1332,33.154,54200.0
2010-11-05 14:50:00,47.74,47.76,47.73,47.75,133500.0,33.161,33.1748,33.154,33.1679,133500.0
2010-11-05 15:00:00,47.75,47.76,47.72,47.74,163900.0,33.1679,33.1748,33.1471,33.161,163900.0
2010-11-05 15:10:00,47.75,47.75,47.71,47.73,228500.0,33.1679,33.1679,33.1401,33.154,228500.0
2010-11-05 15:20:00,47.74,47.77,47.69,47.76,152800.0,33.161,33.1818,33.1262,33.1748,152800.0
2010-11-05 15:30:00,47.76,47.78,47.73,47.74,122500.0,33.1748,33.1887,33.154,33.161,122500.0
2010-11-05 15:40:00,47.74,47.8,47.68,47.79,541400.0,33.161,33.2026,33.1193,33.1957,541400.0
2010-11-05 15:50:00,47.79,47.86,47.79,47.82,707300.0,33.1957,33.2443,33.1957,33.2165,707300.0
2010-11-08 09:30:00,47.92,47.99,47.89,47.95,756500.0,33.286,33.3346,33.2651,33.3068,756500.0
2010-11-08 09:40:00,47.96,47.98,47.79,47.8,833700.0,33.3138,33.3277,33.1957,33.2026,833700.0
2010-11-08 09:50:00,47.79,47.82,47.74,47.75,643400.0,33.1957,33.2165,33.161,33.1679,643400.0
2010-11-08 10:00:00,47.75,47.8,47.69,47.73,1797000.0,33.1679,33.2026,33.1262,33.154,1797000.0
2010-11-08 10:10:00,47.72,47.78,47.67,47.76,2076100.0,33.1471,33.1887,33.1123,33.1748,2076100.0
2010-11-08 10:20:00,47.76,47.83,47.75,47.83,353900.0,33.1748,33.2235,33.1679,33.2235,353900.0
2010-11-08 10:30:00,47.82,47.83,47.78,47.83,282400.0,33.2165,33.2235,33.1887,33.2235,282400.0
2010-11-08 10:40:00,47.82,47.89,47.77,47.88,321600.0,33.2165,33.2651,33.1818,33.2582,321600.0
2010-11-08 10:50:00,47.88,47.89,47.73,47.74,273400.0,33.2582,33.2651,33.154,33.161,273400.0
2010-11-08 11:00:00,47.74,47.75,47.69,47.73,187100.0,33.161,33.1679,33.1262,33.154,187100.0
2010-11-08 11:10:00,47.73,47.76,47.71,47.73,138600.0,33.154,33.1748,33.1401,33.154,138600.0
2010-11-08 11:20:00,47.74,47.78,47.71,47.75,142400.0,33.161,33.1887,33.1401,33.1679,142400.0
2010-11-08 11:30:00,47.76,47.8,47.76,47.77,120500.0,33.1748,33.2026,33.1748,33.1818,120500.0
2010-11-08 11:40:00,47.76,47.81,47.75,47.79,145200.0,33.1748,33.2096,33.1679,33.1957,145200.0
2010-11-08 11:50:00,47.79,47.87,47.78,47.81,175600.0,33.1957,33.2513,33.1887,33.2096,175600.0
2010-11-08 12:00:00,47.82,47.85,47.81,47.81,123400.0,33.2165,33.2374,33.2096,33.2096,123400.0
2010-11-08 12:10:00,47.81,47.82,47.78,47.82,127300.0,33.2096,33.2165,33.1887,33.2165,127300.0
2010-11-08 12:20:00,47.83,47.88,47.82,47.86,94300.0,33.2235,33.2582,33.2165,33.2443,94300.0
2010-11-08 12:30:00,47.86,47.87,47.83,47.83,123300.0,33.2443,33.2513,33.2235,33.2235,123300.0
2010-11-08 12:40:00,47.83,47.85,47.82,47.82,83600.0,33.2235,33.2374,33.2165,33.2165,83600.0
2010-11-08 12:50:00,47.82,47.84,47.81,47.83,59300.0,33.2165,33.2304,33.2096,33.2235,59300.0
2010-11-08 13:00:00,47.82,47.84,47.81,47.82,89100.0,33.2165,33.2304,33.2096,33.2165,89100.0
2010-11-08 13:10:00,47.82,47.91,47.81,47.86,131100.0,33.2165,33.279,33.2096,33.2443,131100.0
2010-11-08 13:20:00,47.87,47.88,47.84,47.86,98500.0,33.2513,33.2582,33.2304,33.2443,98500.0
2010-11-08 13:30:00,47.86,47.88,47.82,47.83,212600.0,33.2443,33.2582,33.2165,33.2235,212600.0
2010-11-08 13:40:00,47.83,47.84,47.8,47.84,176600.0,33.2235,33.2304,33.2026,33.2304,176600.0
2010-11-08 13:50:00,47.84,47.85,47.83,47.83,86300.0,33.2304,33.2374,33.2235,33.2235,86300.0
2010-11-08 14:00:00,47.83,47.88,47.83,47.88,82400.0,33.2235,33.2582,33.2235,33.2582,82400.0
2010-11-08 14:10:00,47.88,47.91,47.86,47.91,105200.0,33.2582,33.279,33.2443,33.279,105200.0
2010-11-08 14:20:00,47.91,47.93,47.9,47.9,109300.0,33.279,33.2929,33.2721,33.2721,109300.0
2010-11-08 14:30:00,47.9,47.9,47.84,47.85,95000.0,33.2721,33.2721,33.2304,33.2374,95000.0
2010-11-08 14:40:00,47.85,47.88,47.85,47.86,69400.0,33.2374,33.2582,33.2374,33.2443,69400.0
2010-11-08 14:50:00,47.86,47.87,47.83,47.84,90900.0,33.2443,33.2513,33.2235,33.2304,90900.0
2010-11-08 15:00:00,47.84,47.89,47.84,47.85,125200.0,33.2304,33.2651,33.2304,33.2374,125200.0
2010-11-08 15:10:00,47.85,47.86,47.82,47.83,254000.0,33.2374,33.2443,33.2165,33.2235,254000.0
2010-11-08 15:20:00,47.83,47.9,47.83,47.87,154400.0,33.2235,33.2721,33.2235,33.2513,154400.0
2010-11-08 15:30:00,47.87,47.9,47.85,47.85,248800.0,33.2513,33.2721,33.2374,33.2374,248800.0
2010-11-08 15:40:00,47.88,47.93,47.85,47.89,583900.0,33.2582,33.2929,33.2374,33.2651,583900.0
2010-11-08 15:50:00,47.89,47.95,47.81,47.92,1085700.0,33.2651,33.3068,33.2096,33.286,1085700.0
2010-11-09 09:30:00,47.75,47.78,47.59,47.6,591400.0,33.1679,33.1887,33.0568,33.0637,591400.0
2010-11-09 09:40:00,47.6,47.64,47.55,47.57,862100.0,33.0637,33.0915,33.029,33.0429,862100.0
2010-11-09 09:50:00,47.57,47.57,47.49,47.55,957200.0,33.0429,33.0429,32.9873,33.029,957200.0
2010-11-09 10:00:00,47.56,47.68,47.54,47.63,945200.0,33.0359,33.1193,33.022,33.0845,945200.0
2010-11-09 10:10:00,47.63,47.69,47.62,47.63,158300.0,33.0845,33.1262,33.0776,33.0845,158300.0
2010-11-09 10:20:00,47.63,47.74,47.62,47.68,356800.0,33.0845,33.161,33.0776,33.1193,356800.0
2010-11-09 10:30:00,47.68,47.68,47.42,47.44,1887900.0,33.1193,33.1193,32.9387,32.9526,1887900.0
2010-11-09 10:40:00,47.44,47.47,47.36,47.38,835400.0,32.9526,32.9734,32.897,32.9109,835400.0
2010-11-09 10:50:00,47.39,47.47,47.34,47.45,662800.0,32.9178,32.9734,32.8831,32.9595,662800.0
2010-11-09 11:00:00,47.44,47.5,47.38,47.38,439600.0,32.9526,32.9942,32.9109,32.9109,439600.0
2010-11-09 11:10:00,47.38,47.4,47.35,47.4,213500.0,32.9109,32.9248,32.8901,32.9248,213500.0
2010-11-09 11:20:00,47.4,47.44,47.34,47.4,336200.0,32.9248,32.9526,32.8831,32.9248,336200.0
2010-11-09 11:30:00,47.41,47.41,47.34,47.35,1161800.0,32.9317,32.9317,32.8831,32.8901,1161800.0
2010-11-09 11:40:00,47.34,47.36,47.24,47.26,1207300.0,32.8831,32.897,32.8136,32.8275,1207300.0
2010-11-09 11:50:00,47.25,47.3,47.1,47.11,865800.0,32.8206,32.8553,32.7164,32.7233,865800.0
2010-11-09 12:00:00,47.1,47.19,47.1,47.19,130900.0,32.7164,32.7789,32.7164,32.7789,130900.0
2010-11-09 12:10:00,47.2,47.22,47.17,47.2,122300.0,32.7859,32.7998,32.765,32.7859,122300.0
2010-11-09 12:20:00,47.21,47.21,47.14,47.16,228500.0,32.7928,32.7928,32.7442,32.7581,228500.0
2010-11-09 12:30:00,47.16,47.21,47.04,47.05,883200.0,32.7581,32.7928,32.6747,32.6817,883200.0
2010-11-09 12:40:00,47.05,47.13,46.99,47.04,589300.0,32.6817,32.7372,32.64,32.6747,589300.0
2010-11-09 12:50:00,47.03,47.1,47.03,47.04,188500.0,32.6678,32.7164,32.6678,32.6747,188500.0
2010-11-09 13:00:00,47.04,47.11,47.01,47.1,444300.0,32.6747,32.7233,32.6539,32.7164,444300.0
2010-11-09 13:10:00,47.1,47.14,47.06,47.08,218000.0,32.7164,32.7442,32.6886,32.7025,218000.0
2010-11-09 13:20:00,47.07,47.07,46.98,46.99,438600.0,32.6956,32.6956,32.633,32.64,438600.0
2010-11-09 13:30:00,46.99,47.03,46.92,46.92,220900.0,32.64,32.6678,32.5914,32.5914,220900.0
2010-11-09 13:40:00,46.92,46.93,46.84,46.88,400500.0,32.5914,32.5983,32.5358,32.5636,400500.0
2010-11-09 13:50:00,46.88,46.95,46.86,46.91,289900.0,32.5636,32.6122,32.5497,32.5844,289900.0
2010-11-09 14:00:00,46.92,46.95,46.9,46.95,177600.0,32.5914,32.6122,32.5775,32.6122,177600.0
2010-11-09 14:10:00,46.95,47.03,46.92,46.93,193700.0,32.6122,32.6678,32.5914,32.5983,193700.0
2010-11-09 14:20:00,46.93,46.99,46.9,46.96,230000.0,32.5983,32.64,32.5775,32.6192,230000.0
2010-11-09 14:30:00,46.96,47.07,46.96,47.05,172700.0,32.6192,32.6956,32.6192,32.6817,172700.0
2010-11-09 14:40:00,47.05,47.09,47.03,47.08,131800.0,32.6817,32.7095,32.6678,32.7025,131800.0
2010-11-09 14:50:00,47.08,47.08,47.0,47.03,121800.0,32.7025,32.7025,32.6469,32.6678,121800.0
2010-11-09 15:00:00,47.02,47.03,46.92,46.93,243300.0,32.6608,32.6678,32.5914,32.5983,243300.0
2010-11-09 15:10:00,46.93,47.01,46.89,46.97,555000.0,32.5983,32.6539,32.5705,32.6261,555000.0
2010-11-09 15:20:00,46.98,47.0,46.89,46.96,493500.0,32.633,32.6469,32.5705,32.6192,493500.0
2010-11-09 15:30:00,46.96,46.97,46.84,46.84,617100.0,32.6192,32.6261,32.5358,32.5358,617100.0
2010-11-09 15:40:00,46.84,46.89,46.67,46.72,1463900.0,32.5358,32.5705,32.4177,32.4524,1463900.0
2010-11-09 15:50:00,46.72,46.97,46.71,46.94,4269400.0,32.4524,32.6261,32.4455,32.6053,4269400.0
2010-11-10 09:30:00,46.91,46.94,46.76,46.84,869100.0,32.5844,32.6053,32.4802,32.5358,869100.0
2010-11-10 09:40:00,46.84,46.94,46.76,46.76,1693900.0,32.5358,32.6053,32.4802,32.4802,1693900.0
2010-11-10 09:50:00,46.76,46.79,46.64,46.66,339300.0,32.4802,32.5011,32.3969,32.4108,339300.0
2010-11-10 10:00:00,46.66,46.72,46.5,46.59,469800.0,32.4108,32.4524,32.2996,32.3621,469800.0
2010-11-10 10:10:00,46.59,46.67,46.55,46.55,446800.0,32.3621,32.4177,32.3344,32.3344,446800.0
2010-11-10 10:20:00,46.55,46.6,46.43,46.44,457800.0,32.3344,32.3691,32.251,32.258,457800.0
2010-11-10 10:30:00,46.44,46.6,46.44,46.6,576800.0,32.258,32.3691,32.258,32.3691,576800.0
2010-11-10 10:40:00,46.6,46.62,46.44,46.44,733700.0,32.3691,32.383,32.258,32.258,733700.0
2010-11-10 10:50:00,46.45,46.49,46.4,46.48,497400.0,32.2649,32.2927,32.2302,32.2857,497400.0
2010-11-10 11:00:00,46.48,46.53,46.42,46.45,409600.0,32.2857,32.3205,32.2441,32.2649,409600.0
2010-11-10 11:10:00,46.45,46.5,46.44,46.5,308800.0,32.2649,32.2996,32.258,32.2996,308800.0
2010-11-10 11:20:00,46.49,46.65,46.49,46.64,324500.0,32.2927,32.4038,32.2927,32.3969,324500.0
2010-11-10 11:30:00,46.64,46.72,46.64,46.72,249900.0,32.3969,32.4524,32.3969,32.4524,249900.0
2010-11-10 11:40:00,46.72,46.74,46.68,46.74,217900.0,32.4524,32.4663,32.4247,32.4663,217900.0
2010-11-10 11:50:00,46.74,46.81,46.72,46.79,424800.0,32.4663,32.515,32.4524,32.5011,424800.0
2010-11-10 12:00:00,46.79,46.82,46.75,46.75,235700.0,32.5011,32.5219,32.4733,32.4733,235700.0
2010-11-10 12:10:00,46.75,46.77,46.7,46.71,88600.0,32.4733,32.4872,32.4386,32.4455,88600.0
2010-11-10 12:20:00,46.7,46.73,46.66,46.73,90700.0,32.4386,32.4594,32.4108,32.4594,90700.0
2010-11-10 12:30:00,46.72,46.78,46.72,46.75,47800.0,32.4524,32.4941,32.4524,32.4733,47800.0
2010-11-10 12:40:00,46.75,46.88,46.7,46.87,712900.0,32.4733,32.5636,32.4386,32.5566,712900.0
2010-11-10 12:50:00,46.86,46.93,46.83,46.89,2014600.0,32.5497,32.5983,32.5289,32.5705,2014600.0
2010-11-10 13:00:00,46.89,46.9,46.77,46.9,627700.0,32.5705,32.5775,32.4872,32.5775,627700.0
2010-11-10 13:10:00,46.89,47.0,46.85,46.99,224000.0,32.5705,32.6469,32.5427,32.64,224000.0
2010-11-10 13:20:00,46.99,47.07,46.98,47.03,489100.0,32.64,32.6956,32.633,32.6678,489100.0
2010-11-10 13:30:00,47.03,47.07,46.99,47.01,166500.0,32.6678,32.6956,32.64,32.6539,166500.0
2010-11-10 13:40:00,47.0,47.03,46.98,47.03,352000.0,32.6469,32.6678,32.633,32.6678,352000.0
2010-11-10 13:50:00,47.03,47.07,46.99,47.02,157800.0,32.6678,32.6956,32.64,32.6608,157800.0
2010-11-10 14:00:00,47.02,47.14,47.02,47.12,370900.0,32.6608,32.7442,32.6608,32.7303,370900.0
2010-11-10 14:10:00,47.12,47.2,47.12,47.18,370900.0,32.7303,32.7859,32.7303,32.772,370900.0
2010-11-10 14:20:00,47.17,47.19,47.13,47.19,571800.0,32.765,32.7789,32.7372,32.7789,571800.0
2010-11-10 14:30:00,47.18,47.21,47.15,47.18,282700.0,32.772,32.7928,32.7511,32.772,282700.0
2010-11-10 14:40:00,47.18,47.21,47.15,47.19,319700.0,32.772,32.7928,32.7511,32.7789,319700.0
2010-11-10 14:50:00,47.19,47.23,47.18,47.2,1442600.0,32.7789,32.8067,32.772,32.7859,1442600.0
2010-11-10 15:00:00,47.21,47.22,47.17,47.18,368700.0,32.7928,32.7998,32.765,32.772,368700.0
2010-11-10 15:10:00,47.19,47.25,47.13,47.15,741100.0,32.7789,32.8206,32.7372,32.7511,741100.0
2010-11-10 15:20:00,47.15,47.22,47.12,47.18,492700.0,32.7511,32.7998,32.7303,32.772,492700.0
2010-11-10 15:30:00,47.18,47.24,47.16,47.19,395600.0,32.772,32.8136,32.7581,32.7789,395600.0
2010-11-10 15:40:00,47.18,47.25,47.17,47.24,467800.0,32.772,32.8206,32.765,32.8136,467800.0
2010-11-10 15:50:00,47.24,47.33,47.21,47.25,2437200.0,32.8136,32.8762,32.7928,32.8206,2437200.0
2010-11-11 09:30:00,47.39,47.41,47.16,47.22,1451600.0,32.9178,32.9317,32.7581,32.7998,1451600.0
2010-11-11 09:40:00,47.22,47.22,47.0,47.22,1413200.0,32.7998,32.7998,32.6469,32.7998,1413200.0
2010-11-11 09:50:00,47.21,47.25,47.08,47.23,553200.0,32.7928,32.8206,32.7025,32.8067,553200.0
2010-11-11 10:00:00,47.23,47.3,47.15,47.3,367100.0,32.8067,32.8553,32.7511,32.8553,367100.0
2010-11-11 10:10:00,47.3,47.33,47.25,47.29,786700.0,32.8553,32.8762,32.8206,32.8484,786700.0
2010-11-11 10:20:00,47.29,47.3,47.22,47.24,540500.0,32.8484,32.8553,32.7998,32.8136,540500.0
2010-11-11 10:30:00,47.24,47.24,47.09,47.12,1241500.0,32.8136,32.8136,32.7095,32.7303,1241500.0
2010-11-11 10:40:00,47.11,47.18,47.11,47.11,237400.0,32.7233,32.772,32.7233,32.7233,237400.0
2010-11-11 10:50:00,47.11,47.18,47.07,47.16,212500.0,32.7233,32.772,32.6956,32.7581,212500.0
2010-11-11 11:00:00,47.17,47.21,47.08,47.09,268400.0,32.765,32.7928,32.7025,32.7095,268400.0
2010-11-11 11:10:00,47.08,47.18,47.08,47.18,170600.0,32.7025,32.772,32.7025,32.772,170600.0
2010-11-11 11:20:00,47.18,47.19,47.07,47.11,342000.0,32.772,32.7789,32.6956,32.7233,342000.0
2010-11-11 11:30:00,47.1,47.2,47.09,47.18,590400.0,32.7164,32.7859,32.7095,32.772,590400.0
2010-11-11 11:40:00,47.18,47.22,47.14,47.2,215600.0,32.772,32.7998,32.7442,32.7859,215600.0
2010-11-11 11:50:00,47.2,47.24,47.19,47.22,162100.0,32.7859,32.8136,32.7789,32.7998,162100.0
2010-11-11 12:00:00,47.22,47.25,47.2,47.21,74500.0,32.7998,32.8206,32.7859,32.7928,74500.0
2010-11-11 12:10:00,47.21,47.28,47.2,47.27,161600.0,32.7928,32.8414,32.7859,32.8345,161600.0
2010-11-11 12:20:00,47.27,47.27,47.21,47.22,66800.0,32.8345,32.8345,32.7928,32.7998,66800.0
2010-11-11 12:30:00,47.22,47.25,47.19,47.2,139700.0,32.7998,32.8206,32.7789,32.7859,139700.0
2010-11-11 12:40:00,47.2,47.22,47.18,47.19,112500.0,32.7859,32.7998,32.772,32.7789,112500.0
2010-11-11 12:50:00,47.19,47.22,47.16,47.18,86600.0,32.7789,32.7998,32.7581,32.772,86600.0
2010-11-11 13:00:00,47.17,47.19,47.14,47.18,133400.0,32.765,32.7789,32.7442,32.772,133400.0
2010-11-11 13:10:00,47.18,47.22,47.18,47.2,64100.0,32.772,32.7998,32.772,32.7859,64100.0
2010-11-11 13:20:00,47.2,47.23,47.18,47.19,105600.0,32.7859,32.8067,32.772,32.7789,105600.0
2010-11-11 13:30:00,47.19,47.25,47.18,47.24,116800.0,32.7789,32.8206,32.772,32.8136,116800.0
2010-11-11 13:40:00,47.25,47.29,47.24,47.26,141900.0,32.8206,32.8484,32.8136,32.8275,141900.0
2010-11-11 13:50:00,47.27,47.28,47.22,47.22,293900.0,32.8345,32.8414,32.7998,32.7998,293900.0
2010-11-11 14:00:00,47.23,47.24,47.19,47.22,301400.0,32.8067,32.8136,32.7789,32.7998,301400.0
2010-11-11 14:10:00,47.23,47.31,47.21,47.3,170900.0,32.8067,32.8623,32.7928,32.8553,170900.0
2010-11-11 14:20:00,47.31,47.36,47.29,47.29,317400.0,32.8623,32.897,32.8484,32.8484,317400.0
2010-11-11 14:30:00,47.29,47.33,47.29,47.29,181600.0,32.8484,32.8762,32.8484,32.8484,181600.0
2010-11-11 14:40:00,47.29,47.32,47.27,47.27,176400.0,32.8484,32.8692,32.8345,32.8345,176400.0
2010-11-11 14:50:00,47.27,47.28,47.22,47.24,122600.0,32.8345,32.8414,32.7998,32.8136,122600.0
2010-11-11 15:00:00,47.25,47.28,47.23,47.28,110000.0,32.8206,32.8414,32.8067,32.8414,110000.0
2010-11-11 15:10:00,47.27,47.3,47.25,47.26,128200.0,32.8345,32.8553,32.8206,32.8275,128200.0
2010-11-11 15:20:00,47.26,47.28,47.21,47.28,172500.0,32.8275,32.8414,32.7928,32.8414,172500.0
2010-11-11 15:30:00,47.28,47.3,47.21,47.29,469300.0,32.8414,32.8553,32.7928,32.8484,469300.0
2010-11-11 15:40:00,47.29,47.36,47.26,47.34,688400.0,32.8484,32.897,32.8275,32.8831,688400.0
2010-11-11 15:50:00,47.34,47.47,47.33,47.45,1616800.0,32.8831,32.9734,32.8762,32.9595,1616800.0
2010-11-12 09:30:00,46.4,46.63,46.37,46.52,2697100.0,32.2302,32.3899,32.2093,32.3135,2697100.0
2010-11-12 09:40:00,46.52,46.59,46.48,46.55,932700.0,32.3135,32.3621,32.2857,32.3344,932700.0
2010-11-12 09:50:00,46.55,46.64,46.51,46.58,620500.0,32.3344,32.3969,32.3066,32.3552,620500.0
2010-11-12 10:00:00,46.57,46.61,46.47,46.47,625900.0,32.3483,32.376,32.2788,32.2788,625900.0
2010-11-12 10:10:00,46.48,46.57,46.43,46.51,430600.0,32.2857,32.3483,32.251,32.3066,430600.0
2010-11-12 10:20:00,46.49,46.49,46.34,46.36,726400.0,32.2927,32.2927,32.1885,32.2024,726400.0
2010-11-12 10:30:00,46.34,46.35,46.2,46.29,678400.0,32.1885,32.1954,32.0912,32.1538,678400.0
2010-11-12 10:40:00,46.28,46.29,46.2,46.26,449500.0,32.1468,32.1538,32.0912,32.1329,449500.0
2010-11-12 10:50:00,46.25,46.25,46.1,46.13,441700.0,32.126,32.126,32.0218,32.0426,441700.0
2010-11-12 11:00:00,46.12,46.19,46.07,46.1,189800.0,32.0357,32.0843,32.0009,32.0218,189800.0
2010-11-12 11:10:00,46.09,46.18,46.09,46.15,239200.0,32.0148,32.0773,32.0148,32.0565,239200.0
2010-11-12 11:20:00,46.15,46.22,46.13,46.2,273000.0,32.0565,32.1051,32.0426,32.0912,273000.0
2010-11-12 11:30:00,46.2,46.22,46.18,46.19,215100.0,32.0912,32.1051,32.0773,32.0843,215100.0
2010-11-12 11:40:00,46.2,46.23,46.18,46.2,409400.0,32.0912,32.1121,32.0773,32.0912,409400.0
2010-11-12 11:50:00,46.2,46.2,46.1,46.14,305600.0,32.0912,32.0912,32.0218,32.0496,305600.0
2010-11-12 12:00:00,46.14,46.18,46.09,46.13,352200.0,32.0496,32.0773,32.0148,32.0426,352200.0
2010-11-12 12:10:00,46.13,46.13,46.0,46.0,352400.0,32.0426,32.0426,31.9523,31.9523,352400.0
2010-11-12 12:20:00,46.0,46.03,45.91,45.91,572700.0,31.9523,31.9732,31.8898,31.8898,572700.0
2010-11-12 12:30:00,45.91,45.97,45.83,45.92,385500.0,31.8898,31.9315,31.8342,31.8967,385500.0
2010-11-12 12:40:00,45.92,45.94,45.88,45.9,252300.0,31.8967,31.9106,31.869,31.8829,252300.0
2010-11-12 12:50:00,45.9,45.9,45.71,45.73,1173900.0,31.8829,31.8829,31.7509,31.7648,1173900.0
2010-11-12 13:00:00,45.72,45.75,45.68,45.7,363300.0,31.7578,31.7787,31.73,31.7439,363300.0
2010-11-12 13:10:00,45.7,45.79,45.69,45.73,351500.0,31.7439,31.8064,31.737,31.7648,351500.0
2010-11-12 13:20:00,45.73,45.88,45.7,45.87,314500.0,31.7648,31.869,31.7439,31.862,314500.0
2010-11-12 13:30:00,45.87,46.06,45.84,45.96,312600.0,31.862,31.994,31.8412,31.9245,312600.0
2010-11-12 13:40:00,45.96,46.01,45.93,45.96,293300.0,31.9245,31.9593,31.9037,31.9245,293300.0
2010-11-12 13:50:00,45.95,45.96,45.84,45.86,104400.0,31.9176,31.9245,31.8412,31.8551,104400.0
2010-11-12 14:00:00,45.85,45.92,45.82,45.87,156400.0,31.8481,31.8967,31.8273,31.862,156400.0
2010-11-12 14:10:00,45.88,46.0,45.86,45.99,116500.0,31.869,31.9523,31.8551,31.9454,116500.0
2010-11-12 14:20:00,45.98,46.02,45.86,45.89,134500.0,31.9384,31.9662,31.8551,31.8759,134500.0
2010-11-12 14:30:00,45.88,45.94,45.85,45.92,182200.0,31.869,31.9106,31.8481,31.8967,182200.0
2010-11-12 14:40:00,45.91,45.94,45.83,45.94,329300.0,31.8898,31.9106,31.8342,31.9106,329300.0
2010-11-12 14:50:00,45.95,46.03,45.95,45.97,251300.0,31.9176,31.9732,31.9176,31.9315,251300.0
2010-11-12 15:00:00,45.96,46.07,45.94,46.05,183700.0,31.9245,32.0009,31.9106,31.987,183700.0
2010-11-12 15:10:00,46.04,46.09,45.99,46.09,200400.0,31.9801,32.0148,31.9454,32.0148,200400.0
2010-11-12 15:20:00,46.09,46.11,45.94,45.98,328200.0,32.0148,32.0287,31.9106,31.9384,328200.0
2010-11-12 15:30:00,45.99,46.11,45.98,46.09,774300.0,31.9454,32.0287,31.9384,32.0148,774300.0
2010-11-12 15:40:00,46.09,46.1,46.03,46.08,838800.0,32.0148,32.0218,31.9732,32.0079,838800.0
2010-11-12 15:50:00,46.07,46.11,45.72,46.02,3824900.0,32.0009,32.0287,31.7578,31.9662,3824900.0
2010-11-15 09:30:00,45.65,45.81,45.65,45.7,941200.0,31.7092,31.8203,31.7092,31.7439,941200.0
2010-11-15 09:40:00,45.7,45.76,45.65,45.67,468200.0,31.7439,31.7856,31.7092,31.7231,468200.0
2010-11-15 09:50:00,45.66,45.73,45.65,45.68,325600.0,31.7161,31.7648,31.7092,31.73,325600.0
2010-11-15 10:00:00,45.68,45.72,45.6,45.61,394500.0,31.73,31.7578,31.6745,31.6814,394500.0
2010-11-15 10:10:00,45.61,45.7,45.59,45.67,345100.0,31.6814,31.7439,31.6675,31.7231,345100.0
2010-11-15 10:20:00,45.67,45.77,45.64,45.74,278900.0,31.7231,31.7926,31.7023,31.7717,278900.0
2010-11-15 10:30:00,45.74,45.8,45.69,45.8,260300.0,31.7717,31.8134,31.737,31.8134,260300.0
2010-11-15 10:40:00,45.8,45.8,45.73,45.75,151900.0,31.8134,31.8134,31.7648,31.7787,151900.0
2010-11-15 10:50:00,45.76,45.78,45.68,45.71,166300.0,31.7856,31.7995,31.73,31.7509,166300.0
2010-11-15 11:00:00,45.71,45.74,45.61,45.65,354100.0,31.7509,31.7717,31.6814,31.7092,354100.0
2010-11-15 11:10:00,45.65,45.76,45.65,45.76,185500.0,31.7092,31.7856,31.7092,31.7856,185500.0
2010-11-15 11:20:00,45.75,45.76,45.69,45.73,183300.0,31.7787,31.7856,31.737,31.7648,183300.0
2010-11-15 11:30:00,45.74,45.81,45.73,45.8,115200.0,31.7717,31.8203,31.7648,31.8134,115200.0
2010-11-15 11:40:00,45.79,45.97,45.78,45.96,638600.0,31.8064,31.9315,31.7995,31.9245,638600.0
2010-11-15 11:50:00,45.96,45.99,45.9,45.98,679800.0,31.9245,31.9454,31.8829,31.9384,679800.0
2010-11-15 12:00:00,45.98,46.02,45.95,45.95,294200.0,31.9384,31.9662,31.9176,31.9176,294200.0
2010-11-15 12:10:00,45.95,45.96,45.88,45.9,196200.0,31.9176,31.9245,31.869,31.8829,196200.0
2010-11-15 12:20:00,45.91,45.93,45.83,45.91,199000.0,31.8898,31.9037,31.8342,31.8898,199000.0
2010-11-15 12:30:00,45.9,45.95,45.9,45.95,174900.0,31.8829,31.9176,31.8829,31.9176,174900.0
2010-11-15 12:40:00,45.95,45.95,45.9,45.91,144200.0,31.9176,31.9176,31.8829,31.8898,144200.0
2010-11-15 12:50:00,45.91,45.94,45.9,45.92,44100.0,31.8898,31.9106,31.8829,31.8967,44100.0
2010-11-15 13:00:00,45.91,45.91,45.82,45.85,181900.0,31.8898,31.8898,31.8273,31.8481,181900.0
2010-11-15 13:10:00,45.84,45.87,45.83,45.87,59500.0,31.8412,31.862,31.8342,31.862,59500.0
2010-11-15 13:20:00,45.87,45.89,45.86,45.87,206300.0,31.862,31.8759,31.8551,31.862,206300.0
2010-11-15 13:30:00,45.87,45.88,45.83,45.83,37500.0,31.862,31.869,31.8342,31.8342,37500.0
2010-11-15 13:40:00,45.84,45.93,45.83,45.9,228400.0,31.8412,31.9037,31.8342,31.8829,228400.0
2010-11-15 13:50:00,45.92,45.92,45.9,45.9,80700.0,31.8967,31.8967,31.8829,31.8829,80700.0
2010-11-15 14:00:00,45.9,45.94,45.9,45.91,119600.0,31.8829,31.9106,31.8829,31.8898,119600.0
2010-11-15 14:10:00,45.91,45.92,45.86,45.86,199100.0,31.8898,31.8967,31.8551,31.8551,199100.0
2010-11-15 14:20:00,45.85,45.86,45.8,45.85,186600.0,31.8481,31.8551,31.8134,31.8481,186600.0
2010-11-15 14:30:00,45.85,45.86,45.8,45.86,154400.0,31.8481,31.8551,31.8134,31.8551,154400.0
2010-11-15 14:40:00,45.85,45.88,45.82,45.85,286500.0,31.8481,31.869,31.8273,31.8481,286500.0
2010-11-15 14:50:00,45.86,45.9,45.82,45.83,178600.0,31.8551,31.8829,31.8273,31.8342,178600.0
2010-11-15 15:00:00,45.83,45.84,45.76,45.79,212000.0,31.8342,31.8412,31.7856,31.8064,212000.0
2010-11-15 15:10:00,45.79,45.8,45.63,45.68,473500.0,31.8064,31.8134,31.6953,31.73,473500.0
2010-11-15 15:20:00,45.67,45.68,45.49,45.56,1046900.0,31.7231,31.73,31.5981,31.6467,1046900.0
2010-11-15 15:30:00,45.56,45.56,45.48,45.5,823200.0,31.6467,31.6467,31.5911,31.605,823200.0
2010-11-15 15:40:00,45.5,45.53,45.47,45.48,676100.0,31.605,31.6258,31.5842,31.5911,676100.0
2010-11-15 15:50:00,45.49,45.49,45.31,45.44,2858000.0,31.5981,31.5981,31.473,31.5633,2858000.0
2010-11-16 09:30:00,44.77,44.8,44.41,44.65,1640400.0,31.0979,31.1188,30.8479,31.0146,1640400.0
2010-11-16 09:40:00,44.65,44.74,44.58,44.58,1014800.0,31.0146,31.0771,30.966,30.966,1014800.0
2010-11-16 09:50:00,44.58,44.66,44.48,44.55,1015600.0,30.966,31.0215,30.8965,30.9451,1015600.0
2010-11-16 10:00:00,44.55,44.62,44.49,44.6,714200.0,30.9451,30.9937,30.9034,30.9799,714200.0
2010-11-16 10:10:00,44.61,44.66,44.56,44.6,610100.0,30.9868,31.0215,30.9521,30.9799,610100.0
2010-11-16 10:20:00,44.61,44.62,44.49,44.55,407100.0,30.9868,30.9937,30.9034,30.9451,407100.0
2010-11-16 10:30:00,44.56,44.56,44.37,44.39,703300.0,30.9521,30.9521,30.8201,30.834,703300.0
2010-11-16 10:40:00,44.4,44.43,44.35,44.43,533300.0,30.8409,30.8618,30.8062,30.8618,533300.0
2010-11-16 10:50:00,44.43,44.44,44.36,44.43,442900.0,30.8618,30.8687,30.8131,30.8618,442900.0
2010-11-16 11:00:00,44.43,44.44,44.26,44.32,552400.0,30.8618,30.8687,30.7437,30.7854,552400.0
2010-11-16 11:10:00,44.31,44.36,44.22,44.23,639900.0,30.7784,30.8131,30.7159,30.7228,639900.0
2010-11-16 11:20:00,44.22,44.24,44.13,44.15,961900.0,30.7159,30.7298,30.6534,30.6673,961900.0
2010-11-16 11:30:00,44.15,44.27,44.15,44.18,742400.0,30.6673,30.7506,30.6673,30.6881,742400.0
2010-11-16 11:40:00,44.18,44.18,43.98,44.01,983000.0,30.6881,30.6881,30.5492,30.57,983000.0
2010-11-16 11:50:00,44.01,44.09,43.98,44.07,917500.0,30.57,30.6256,30.5492,30.6117,917500.0
2010-11-16 12:00:00,44.07,44.14,44.06,44.11,338500.0,30.6117,30.6603,30.6048,30.6395,338500.0
2010-11-16 12:10:00,44.1,44.13,44.0,44.07,496300.0,30.6325,30.6534,30.5631,30.6117,496300.0
2010-11-16 12:20:00,44.07,44.13,44.04,44.05,475000.0,30.6117,30.6534,30.5909,30.5978,475000.0
2010-11-16 12:30:00,44.05,44.07,43.97,44.04,439600.0,30.5978,30.6117,30.5422,30.5909,439600.0
2010-11-16 12:40:00,44.04,44.05,43.97,43.99,265900.0,30.5909,30.5978,30.5422,30.5561,265900.0
2010-11-16 12:50:00,44.0,44.11,43.97,44.11,337600.0,30.5631,30.6395,30.5422,30.6395,337600.0
2010-11-16 13:00:00,44.11,44.15,44.1,44.15,417300.0,30.6395,30.6673,30.6325,30.6673,417300.0
2010-11-16 13:10:00,44.15,44.18,44.08,44.14,378400.0,30.6673,30.6881,30.6187,30.6603,378400.0
2010-11-16 13:20:00,44.14,44.2,44.12,44.18,135900.0,30.6603,30.702,30.6464,30.6881,135900.0
2010-11-16 13:30:00,44.19,44.22,44.15,44.21,336200.0,30.6951,30.7159,30.6673,30.709,336200.0
2010-11-16 13:40:00,44.21,44.28,44.18,44.19,585600.0,30.709,30.7576,30.6881,30.6951,585600.0
2010-11-16 13:50:00,44.19,44.32,44.18,44.31,334500.0,30.6951,30.7854,30.6881,30.7784,334500.0
2010-11-16 14:00:00,44.3,44.32,44.19,44.23,308400.0,30.7715,30.7854,30.6951,30.7228,308400.0
2010-11-16 14:10:00,44.22,44.28,44.19,44.21,216500.0,30.7159,30.7576,30.6951,30.709,216500.0
2010-11-16 14:20:00,44.21,44.28,44.16,44.19,419300.0,30.709,30.7576,30.6742,30.6951,419300.0
2010-11-16 14:30:00,44.19,44.22,44.08,44.08,483700.0,30.6951,30.7159,30.6187,30.6187,483700.0
2010-11-16 14:40:00,44.08,44.16,44.04,44.12,650500.0,30.6187,30.6742,30.5909,30.6464,650500.0
2010-11-16 14:50:00,44.12,44.2,44.08,44.17,358400.0,30.6464,30.702,30.6187,30.6812,358400.0
2010-11-16 15:00:00,44.16,44.21,44.1,44.13,284400.0,30.6742,30.709,30.6325,30.6534,284400.0
2010-11-16 15:10:00,44.12,44.13,43.96,44.03,531200.0,30.6464,30.6534,30.5353,30.5839,531200.0
2010-11-16 15:20:00,44.03,44.15,44.01,44.09,792500.0,30.5839,30.6673,30.57,30.6256,792500.0
2010-11-16 15:30:00,44.09,44.13,44.02,44.08,775300.0,30.6256,30.6534,30.577,30.6187,775300.0
2010-11-16 15:40:00,44.09,44.22,44.08,44.17,934200.0,30.6256,30.7159,30.6187,30.6812,934200.0
2010-11-16 15:50:00,44.17,44.2,44.08,44.17,2645400.0,30.6812,30.702,30.6187,30.6812,2645400.0
2010-11-17 09:30:00,43.92,44.03,43.85,44.01,1126300.0,30.5075,30.5839,30.4589,30.57,1126300.0
2010-11-17 09:40:00,44.01,44.1,43.95,44.08,1154000.0,30.57,30.6325,30.5284,30.6187,1154000.0
2010-11-17 09:50:00,44.09,44.14,44.01,44.07,683300.0,30.6256,30.6603,30.57,30.6117,683300.0
2010-11-17 10:00:00,44.07,44.24,44.07,44.22,747500.0,30.6117,30.7298,30.6117,30.7159,747500.0
2010-11-17 10:10:00,44.23,44.26,44.14,44.23,909000.0,30.7228,30.7437,30.6603,30.7228,909000.0
2010-11-17 10:20:00,44.23,44.29,44.19,44.26,478000.0,30.7228,30.7645,30.6951,30.7437,478000.0
2010-11-17 10:30:00,44.26,44.32,44.23,44.26,797600.0,30.7437,30.7854,30.7228,30.7437,797600.0
2010-11-17 10:40:00,44.25,44.28,44.21,44.27,310800.0,30.7367,30.7576,30.709,30.7506,310800.0
2010-11-17 10:50:00,44.27,44.31,44.22,44.25,458200.0,30.7506,30.7784,30.7159,30.7367,458200.0
2010-11-17 11:00:00,44.25,44.28,44.14,44.17,300800.0,30.7367,30.7576,30.6603,30.6812,300800.0
2010-11-17 11:10:00,44.16,44.26,44.14,44.22,306900.0,30.6742,30.7437,30.6603,30.7159,306900.0
2010-11-17 11:20:00,44.22,44.24,44.19,44.24,103800.0,30.7159,30.7298,30.6951,30.7298,103800.0
2010-11-17 11:30:00,44.23,44.28,44.22,44.26,186100.0,30.7228,30.7576,30.7159,30.7437,186100.0
2010-11-17 11:40:00,44.26,44.3,44.21,44.23,215500.0,30.7437,30.7715,30.709,30.7228,215500.0
2010-11-17 11:50:00,44.23,44.33,44.22,44.31,165000.0,30.7228,30.7923,30.7159,30.7784,165000.0
2010-11-17 12:00:00,44.3,44.35,44.27,44.27,85600.0,30.7715,30.8062,30.7506,30.7506,85600.0
2010-11-17 12:10:00,44.27,44.31,44.26,44.29,120100.0,30.7506,30.7784,30.7437,30.7645,120100.0
2010-11-17 12:20:00,44.29,44.32,44.25,44.27,107900.0,30.7645,30.7854,30.7367,30.7506,107900.0
2010-11-17 12:30:00,44.26,44.28,44.24,44.24,53100.0,30.7437,30.7576,30.7298,30.7298,53100.0
2010-11-17 12:40:00,44.24,44.29,44.23,44.28,164500.0,30.7298,30.7645,30.7228,30.7576,164500.0
2010-11-17 12:50:00,44.28,44.3,44.13,44.14,665800.0,30.7576,30.7715,30.6534,30.6603,665800.0
2010-11-17 13:00:00,44.14,44.21,44.14,44.2,195000.0,30.6603,30.709,30.6603,30.702,195000.0
2010-11-17 13:10:00,44.21,44.3,44.2,44.29,410700.0,30.709,30.7715,30.702,30.7645,410700.0
2010-11-17 13:20:00,44.3,44.35,44.29,44.34,308600.0,30.7715,30.8062,30.7645,30.7993,308600.0
2010-11-17 13:30:00,44.35,44.35,44.32,44.33,54200.0,30.8062,30.8062,30.7854,30.7923,54200.0
2010-11-17 13:40:00,44.33,44.33,44.28,44.33,204800.0,30.7923,30.7923,30.7576,30.7923,204800.0
2010-11-17 13:50:00,44.32,44.37,44.31,44.35,467300.0,30.7854,30.8201,30.7784,30.8062,467300.0
2010-11-17 14:00:00,44.36,44.41,44.34,44.37,445600.0,30.8131,30.8479,30.7993,30.8201,445600.0
2010-11-17 14:10:00,44.38,44.44,44.36,44.43,816200.0,30.827,30.8687,30.8131,30.8618,816200.0
2010-11-17 14:20:00,44.44,44.44,44.39,44.41,647800.0,30.8687,30.8687,30.834,30.8479,647800.0
2010-11-17 14:30:00,44.41,44.42,44.39,44.42,175600.0,30.8479,30.8548,30.834,30.8548,175600.0
2010-11-17 14:40:00,44.42,44.43,44.4,44.42,193100.0,30.8548,30.8618,30.8409,30.8548,193100.0
2010-11-17 14:50:00,44.41,44.42,44.37,44.39,223300.0,30.8479,30.8548,30.8201,30.834,223300.0
2010-11-17 15:00:00,44.39,44.41,44.28,44.29,323000.0,30.834,30.8479,30.7576,30.7645,323000.0
2010-11-17 15:10:00,44.28,44.35,44.27,44.34,648000.0,30.7576,30.8062,30.7506,30.7993,648000.0
2010-11-17 15:20:00,44.34,44.35,44.14,44.15,454500.0,30.7993,30.8062,30.6603,30.6673,454500.0
2010-11-17 15:30:00,44.16,44.3,44.16,44.29,536500.0,30.6742,30.7715,30.6742,30.7645,536500.0
2010-11-17 15:40:00,44.29,44.3,44.23,44.28,572900.0,30.7645,30.7715,30.7228,30.7576,572900.0
2010-11-17 15:50:00,44.28,44.3,44.14,44.15,1379200.0,30.7576,30.7715,30.6603,30.6673,1379200.0
2010-11-18 09:30:00,44.96,45.14,44.96,45.06,1372800.0,31.2299,31.3549,31.2299,31.2994,1372800.0
2010-11-18 09:40:00,45.07,45.14,45.03,45.1,655400.0,31.3063,31.3549,31.2785,31.3272,655400.0
2010-11-18 09:50:00,45.1,45.15,45.06,45.08,609700.0,31.3272,31.3619,31.2994,31.3133,609700.0
2010-11-18 10:00:00,45.08,45.31,45.08,45.25,1761200.0,31.3133,31.473,31.3133,31.4314,1761200.0
2010-11-18 10:10:00,45.26,45.32,45.26,45.31,491100.0,31.4383,31.48,31.4383,31.473,491100.0
2010-11-18 10:20:00,45.31,45.33,45.23,45.28,474300.0,31.473,31.4869,31.4175,31.4522,474300.0
2010-11-18 10:30:00,45.28,45.34,45.24,45.31,344500.0,31.4522,31.4939,31.4244,31.473,344500.0
2010-11-18 10:40:00,45.31,45.34,45.28,45.3,491800.0,31.473,31.4939,31.4522,31.4661,491800.0
2010-11-18 10:50:00,45.3,45.31,45.24,45.26,569600.0,31.4661,31.473,31.4244,31.4383,569600.0
2010-11-18 11:00:00,45.26,45.28,45.19,45.2,498000.0,31.4383,31.4522,31.3897,31.3966,498000.0
2010-11-18 11:10:00,45.2,45.21,45.13,45.14,451700.0,31.3966,31.4036,31.348,31.3549,451700.0
2010-11-18 11:20:00,45.15,45.2,45.14,45.19,276800.0,31.3619,31.3966,31.3549,31.3897,276800.0
2010-11-18 11:30:00,45.19,45.26,45.19,45.26,234400.0,31.3897,31.4383,31.3897,31.4383,234400.0
2010-11-18 11:40:00,45.26,45.28,45.21,45.21,243200.0,31.4383,31.4522,31.4036,31.4036,243200.0
2010-11-18 11:50:00,45.21,45.26,45.2,45.21,123900.0,31.4036,31.4383,31.3966,31.4036,123900.0
2010-11-18 12:00:00,45.21,45.3,45.21,45.28,134300.0,31.4036,31.4661,31.4036,31.4522,134300.0
2010-11-18 12:10:00,45.28,45.28,45.24,45.25,88800.0,31.4522,31.4522,31.4244,31.4314,88800.0
2010-11-18 12:20:00,45.25,45.28,45.24,45.24,67100.0,31.4314,31.4522,31.4244,31.4244,67100.0
2010-11-18 12:30:00,45.24,45.25,45.21,45.23,59300.0,31.4244,31.4314,31.4036,31.4175,59300.0
2010-11-18 12:40:00,45.22,45.25,45.21,45.25,41900.0,31.4105,31.4314,31.4036,31.4314,41900.0
2010-11-18 12:50:00,45.25,45.29,45.24,45.26,73600.0,31.4314,31.4591,31.4244,31.4383,73600.0
2010-11-18 13:00:00,45.27,45.28,45.24,45.24,67600.0,31.4452,31.4522,31.4244,31.4244,67600.0
2010-11-18 13:10:00,45.24,45.26,45.21,45.22,255000.0,31.4244,31.4383,31.4036,31.4105,255000.0
2010-11-18 13:20:00,45.22,45.23,45.19,45.2,278200.0,31.4105,31.4175,31.3897,31.3966,278200.0
2010-11-18 13:30:00,45.19,45.21,45.17,45.18,245600.0,31.3897,31.4036,31.3758,31.3827,245600.0
2010-11-18 13:40:00,45.19,45.21,45.17,45.19,124600.0,31.3897,31.4036,31.3758,31.3897,124600.0
2010-11-18 13:50:00,45.18,45.23,45.11,45.11,620500.0,31.3827,31.4175,31.3341,31.3341,620500.0
2010-11-18 14:00:00,45.11,45.16,45.1,45.15,542200.0,31.3341,31.3688,31.3272,31.3619,542200.0
2010-11-18 14:10:00,45.15,45.16,45.07,45.08,559900.0,31.3619,31.3688,31.3063,31.3133,559900.0
2010-11-18 14:20:00,45.08,45.09,45.04,45.08,269700.0,31.3133,31.3202,31.2855,31.3133,269700.0
2010-11-18 14:30:00,45.07,45.15,45.05,45.14,412300.0,31.3063,31.3619,31.2924,31.3549,412300.0
2010-11-18 14:40:00,45.14,45.2,45.13,45.2,436000.0,31.3549,31.3966,31.348,31.3966,436000.0
2010-11-18 14:50:00,45.2,45.2,45.17,45.18,231900.0,31.3966,31.3966,31.3758,31.3827,231900.0
2010-11-18 15:00:00,45.19,45.23,45.18,45.19,200800.0,31.3897,31.4175,31.3827,31.3897,200800.0
2010-11-18 15:10:00,45.19,45.2,45.14,45.19,169900.0,31.3897,31.3966,31.3549,31.3897,169900.0
2010-11-18 15:20:00,45.19,45.19,45.12,45.15,264400.0,31.3897,31.3897,31.3411,31.3619,264400.0
2010-11-18 15:30:00,45.15,45.17,45.03,45.05,754600.0,31.3619,31.3758,31.2785,31.2924,754600.0
2010-11-18 15:40:00,45.06,45.09,45.0,45.05,819300.0,31.2994,31.3202,31.2577,31.2924,819300.0
2010-11-18 15:50:00,45.04,45.1,45.01,45.08,2402500.0,31.2855,31.3272,31.2646,31.3133,2402500.0
2010-11-19 09:30:00,44.65,44.68,44.37,44.37,1875900.0,31.0146,31.0354,30.8201,30.8201,1875900.0
2010-11-19 09:40:00,44.37,44.38,44.19,44.21,1369300.0,30.8201,30.827,30.6951,30.709,1369300.0
2010-11-19 09:50:00,44.2,44.21,44.08,44.16,975100.0,30.702,30.709,30.6187,30.6742,975100.0
2010-11-19 10:00:00,44.16,44.18,44.06,44.08,597800.0,30.6742,30.6881,30.6048,30.6187,597800.0
2010-11-19 10:10:00,44.08,44.13,44.04,44.08,987300.0,30.6187,30.6534,30.5909,30.6187,987300.0
2010-11-19 10:20:00,44.08,44.1,44.06,44.1,389000.0,30.6187,30.6325,30.6048,30.6325,389000.0
2010-11-19 10:30:00,44.09,44.19,44.05,44.19,1111700.0,30.6256,30.6951,30.5978,30.6951,1111700.0
2010-11-19 10:40:00,44.19,44.38,44.19,44.38,614200.0,30.6951,30.827,30.6951,30.827,614200.0
2010-11-19 10:50:00,44.39,44.43,44.36,44.37,477100.0,30.834,30.8618,30.8131,30.8201,477100.0
2010-11-19 11:00:00,44.37,44.45,44.34,44.45,395400.0,30.8201,30.8757,30.7993,30.8757,395400.0
2010-11-19 11:10:00,44.44,44.45,44.33,44.42,405600.0,30.8687,30.8757,30.7923,30.8548,405600.0
2010-11-19 11:20:00,44.42,44.49,44.42,44.49,567800.0,30.8548,30.9034,30.8548,30.9034,567800.0
2010-11-19 11:30:00,44.48,44.51,44.45,44.45,355000.0,30.8965,30.9173,30.8757,30.8757,355000.0
2010-11-19 11:40:00,44.46,44.54,44.45,44.47,173900.0,30.8826,30.9382,30.8757,30.8896,173900.0
2010-11-19 11:50:00,44.48,44.56,44.47,44.52,271700.0,30.8965,30.9521,30.8896,30.9243,271700.0
2010-11-19 12:00:00,44.53,44.54,44.5,44.51,181100.0,30.9312,30.9382,30.9104,30.9173,181100.0
2010-11-19 12:10:00,44.51,44.54,44.48,44.53,216000.0,30.9173,30.9382,30.8965,30.9312,216000.0
2010-11-19 12:20:00,44.54,44.54,44.48,44.48,155000.0,30.9382,30.9382,30.8965,30.8965,155000.0
2010-11-19 12:30:00,44.48,44.53,44.45,44.51,419500.0,30.8965,30.9312,30.8757,30.9173,419500.0
2010-11-19 12:40:00,44.51,44.54,44.51,44.53,169500.0,30.9173,30.9382,30.9173,30.9312,169500.0
2010-11-19 12:50:00,44.53,44.58,44.53,44.57,248000.0,30.9312,30.966,30.9312,30.959,248000.0
2010-11-19 13:00:00,44.57,44.59,44.56,44.56,146700.0,30.959,30.9729,30.9521,30.9521,146700.0
2010-11-19 13:10:00,44.56,44.58,44.55,44.57,119200.0,30.9521,30.966,30.9451,30.959,119200.0
2010-11-19 13:20:00,44.57,44.57,44.53,44.54,114000.0,30.959,30.959,30.9312,30.9382,114000.0
2010-11-19 13:30:00,44.54,44.58,44.54,44.57,79300.0,30.9382,30.966,30.9382,30.959,79300.0
2010-11-19 13:40:00,44.56,44.57,44.56,44.56,75900.0,30.9521,30.959,30.9521,30.9521,75900.0
2010-11-19 13:50:00,44.56,44.58,44.55,44.58,113000.0,30.9521,30.966,30.9451,30.966,113000.0
2010-11-19 14:00:00,44.58,44.64,44.57,44.64,200600.0,30.966,31.0076,30.959,31.0076,200600.0
2010-11-19 14:10:00,44.64,44.66,44.63,44.66,201000.0,31.0076,31.0215,31.0007,31.0215,201000.0
2010-11-19 14:20:00,44.66,44.66,44.6,44.62,192300.0,31.0215,31.0215,30.9799,30.9937,192300.0
2010-11-19 14:30:00,44.61,44.63,44.6,44.63,97900.0,30.9868,31.0007,30.9799,31.0007,97900.0
2010-11-19 14:40:00,44.63,44.68,44.63,44.67,188200.0,31.0007,31.0354,31.0007,31.0285,188200.0
2010-11-19 14:50:00,44.68,44.68,44.64,44.64,156900.0,31.0354,31.0354,31.0076,31.0076,156900.0
2010-11-19 15:00:00,44.65,44.69,44.64,44.67,140800.0,31.0146,31.0424,31.0076,31.0285,140800.0
2010-11-19 15:10:00,44.67,44.68,44.61,44.64,154100.0,31.0285,31.0354,30.9868,31.0076,154100.0
2010-11-19 15:20:00,44.64,44.66,44.63,44.64,191000.0,31.0076,31.0215,31.0007,31.0076,191000.0
2010-11-19 15:30:00,44.65,44.65,44.6,44.63,362700.0,31.0146,31.0146,30.9799,31.0007,362700.0
2010-11-19 15:40:00,44.63,44.74,44.6,44.69,702600.0,31.0007,31.0771,30.9799,31.0424,702600.0
2010-11-19 15:50:00,44.7,44.76,44.62,44.66,2241200.0,31.0493,31.091,30.9937,31.0215,2241200.0
2010-11-22 09:30:00,44.61,44.69,44.54,44.68,679800.0,30.9868,31.0424,30.9382,31.0354,679800.0
2010-11-22 09:40:00,44.68,44.74,44.64,44.73,377800.0,31.0354,31.0771,31.0076,31.0702,377800.0
2010-11-22 09:50:00,44.73,44.84,44.73,44.82,354300.0,31.0702,31.1466,31.0702,31.1327,354300.0
2010-11-22 10:00:00,44.82,44.88,44.74,44.74,584300.0,31.1327,31.1743,31.0771,31.0771,584300.0
2010-11-22 10:10:00,44.74,44.77,44.68,44.69,509300.0,31.0771,31.0979,31.0354,31.0424,509300.0
2010-11-22 10:20:00,44.69,44.7,44.56,44.56,393300.0,31.0424,31.0493,30.9521,30.9521,393300.0
2010-11-22 10:30:00,44.56,44.56,44.41,44.49,493400.0,30.9521,30.9521,30.8479,30.9034,493400.0
2010-11-22 10:40:00,44.48,44.48,44.38,44.4,782700.0,30.8965,30.8965,30.827,30.8409,782700.0
2010-11-22 10:50:00,44.39,44.44,44.34,44.34,917400.0,30.834,30.8687,30.7993,30.7993,917400.0
2010-11-22 11:00:00,44.34,44.34,44.25,44.3,949600.0,30.7993,30.7993,30.7367,30.7715,949600.0
2010-11-22 11:10:00,44.31,44.34,44.29,44.31,808400.0,30.7784,30.7993,30.7645,30.7784,808400.0
2010-11-22 11:20:00,44.31,44.32,44.29,44.32,157000.0,30.7784,30.7854,30.7645,30.7854,157000.0
2010-11-22 11:30:00,44.32,44.33,44.28,44.33,231800.0,30.7854,30.7923,30.7576,30.7923,231800.0
2010-11-22 11:40:00,44.33,44.34,44.29,44.3,221600.0,30.7923,30.7993,30.7645,30.7715,221600.0
2010-11-22 11:50:00,44.3,44.31,44.26,44.27,529200.0,30.7715,30.7784,30.7437,30.7506,529200.0
2010-11-22 12:00:00,44.28,44.28,44.2,44.23,395400.0,30.7576,30.7576,30.702,30.7228,395400.0
2010-11-22 12:10:00,44.23,44.24,44.18,44.2,682600.0,30.7228,30.7298,30.6881,30.702,682600.0
2010-11-22 12:20:00,44.2,44.22,44.1,44.1,813400.0,30.702,30.7159,30.6325,30.6325,813400.0
2010-11-22 12:30:00,44.1,44.1,43.99,44.0,1719700.0,30.6325,30.6325,30.5561,30.5631,1719700.0
2010-11-22 12:40:00,44.0,44.02,43.95,43.98,833700.0,30.5631,30.577,30.5284,30.5492,833700.0
2010-11-22 12:50:00,43.97,44.07,43.95,44.07,1318500.0,30.5422,30.6117,30.5284,30.6117,1318500.0
2010-11-22 13:00:00,44.06,44.1,44.03,44.1,214900.0,30.6048,30.6325,30.5839,30.6325,214900.0
2010-11-22 13:10:00,44.1,44.15,44.09,44.11,135200.0,30.6325,30.6673,30.6256,30.6395,135200.0
2010-11-22 13:20:00,44.1,44.11,44.05,44.11,105100.0,30.6325,30.6395,30.5978,30.6395,105100.0
2010-11-22 13:30:00,44.11,44.18,44.11,44.16,109300.0,30.6395,30.6881,30.6395,30.6742,109300.0
2010-11-22 13:40:00,44.16,44.18,44.14,44.17,95600.0,30.6742,30.6881,30.6603,30.6812,95600.0
2010-11-22 13:50:00,44.17,44.23,44.16,44.2,326600.0,30.6812,30.7228,30.6742,30.702,326600.0
2010-11-22 14:00:00,44.19,44.24,44.17,44.19,200300.0,30.6951,30.7298,30.6812,30.6951,200300.0
2010-11-22 14:10:00,44.19,44.27,44.19,44.24,188700.0,30.6951,30.7506,30.6951,30.7298,188700.0
2010-11-22 14:20:00,44.24,44.28,44.23,44.24,147100.0,30.7298,30.7576,30.7228,30.7298,147100.0
2010-11-22 14:30:00,44.24,44.29,44.24,44.29,73300.0,30.7298,30.7645,30.7298,30.7645,73300.0
2010-11-22 14:40:00,44.29,44.4,44.26,44.38,230400.0,30.7645,30.8409,30.7437,30.827,230400.0
2010-11-22 14:50:00,44.39,44.4,44.36,44.38,139000.0,30.834,30.8409,30.8131,30.827,139000.0
2010-11-22 15:00:00,44.39,44.42,44.34,44.38,114900.0,30.834,30.8548,30.7993,30.827,114900.0
2010-11-22 15:10:00,44.38,44.4,44.34,44.38,122200.0,30.827,30.8409,30.7993,30.827,122200.0
2010-11-22 15:20:00,44.39,44.4,44.29,44.33,146900.0,30.834,30.8409,30.7645,30.7923,146900.0
2010-11-22 15:30:00,44.34,44.44,44.3,44.44,485400.0,30.7993,30.8687,30.7715,30.8687,485400.0
2010-11-22 15:40:00,44.44,44.55,44.42,44.53,797000.0,30.8687,30.9451,30.8548,30.9312,797000.0
2010-11-22 15:50:00,44.52,44.53,44.44,44.5,1089700.0,30.9243,30.9312,30.8687,30.9104,1089700.0
2010-11-23 09:30:00,43.59,43.6,43.4,43.5,1611200.0,30.2783,30.2852,30.1463,30.2158,1611200.0
2010-11-23 09:40:00,43.5,43.63,43.47,43.57,1271700.0,30.2158,30.3061,30.1949,30.2644,1271700.0
2010-11-23 09:50:00,43.57,43.57,43.39,43.41,764900.0,30.2644,30.2644,30.1394,30.1533,764900.0
2010-11-23 10:00:00,43.41,43.48,43.36,43.42,434400.0,30.1533,30.2019,30.1185,30.1602,434400.0
2010-11-23 10:10:00,43.43,43.48,43.33,43.44,321200.0,30.1672,30.2019,30.0977,30.1741,321200.0
2010-11-23 10:20:00,43.44,43.45,43.33,43.38,351500.0,30.1741,30.181,30.0977,30.1324,351500.0
2010-11-23 10:30:00,43.38,43.46,43.35,43.45,360600.0,30.1324,30.188,30.1116,30.181,360600.0
2010-11-23 10:40:00,43.45,43.5,43.4,43.42,172900.0,30.181,30.2158,30.1463,30.1602,172900.0
2010-11-23 10:50:00,43.41,43.5,43.4,43.48,269900.0,30.1533,30.2158,30.1463,30.2019,269900.0
2010-11-23 11:00:00,43.47,43.47,43.34,43.37,642500.0,30.1949,30.1949,30.1046,30.1255,642500.0
2010-11-23 11:10:00,43.37,43.39,43.29,43.33,411700.0,30.1255,30.1394,30.0699,30.0977,411700.0
2010-11-23 11:20:00,43.33,43.36,43.27,43.28,306500.0,30.0977,30.1185,30.056,30.063,306500.0
2010-11-23 11:30:00,43.28,43.33,43.26,43.31,357200.0,30.063,30.0977,30.0491,30.0838,357200.0
2010-11-23 11:40:00,43.31,43.38,43.3,43.38,285900.0,30.0838,30.1324,30.0769,30.1324,285900.0
2010-11-23 11:50:00,43.37,43.4,43.33,43.33,174800.0,30.1255,30.1463,30.0977,30.0977,174800.0
2010-11-23 12:00:00,43.33,43.34,43.27,43.34,130200.0,30.0977,30.1046,30.056,30.1046,130200.0
2010-11-23 12:10:00,43.34,43.38,43.33,43.33,91200.0,30.1046,30.1324,30.0977,30.0977,91200.0
2010-11-23 12:20:00,43.34,43.38,43.33,43.37,49900.0,30.1046,30.1324,30.0977,30.1255,49900.0
2010-11-23 12:30:00,43.38,43.4,43.34,43.37,175900.0,30.1324,30.1463,30.1046,30.1255,175900.0
2010-11-23 12:40:00,43.37,43.48,43.36,43.44,601000.0,30.1255,30.2019,30.1185,30.1741,601000.0
2010-11-23 12:50:00,43.44,43.55,43.43,43.54,244600.0,30.1741,30.2505,30.1672,30.2436,244600.0
2010-11-23 13:00:00,43.54,43.54,43.43,43.44,300500.0,30.2436,30.2436,30.1672,30.1741,300500.0
2010-11-23 13:10:00,43.43,43.47,43.41,43.42,87000.0,30.1672,30.1949,30.1533,30.1602,87000.0
2010-11-23 13:20:00,43.42,43.46,43.41,43.45,202900.0,30.1602,30.188,30.1533,30.181,202900.0
2010-11-23 13:30:00,43.46,43.47,43.39,43.41,143800.0,30.188,30.1949,30.1394,30.1533,143800.0
2010-11-23 13:40:00,43.41,43.43,43.34,43.34,121700.0,30.1533,30.1672,30.1046,30.1046,121700.0
2010-11-23 13:50:00,43.35,43.4,43.35,43.38,98000.0,30.1116,30.1463,30.1116,30.1324,98000.0
2010-11-23 14:00:00,43.39,43.48,43.36,43.36,209200.0,30.1394,30.2019,30.1185,30.1185,209200.0
2010-11-23 14:10:00,43.37,43.39,43.3,43.3,272400.0,30.1255,30.1394,30.0769,30.0769,272400.0
2010-11-23 14:20:00,43.3,43.33,43.24,43.28,307300.0,30.0769,30.0977,30.0352,30.063,307300.0
2010-11-23 14:30:00,43.29,43.32,43.23,43.23,217100.0,30.0699,30.0907,30.0282,30.0282,217100.0
2010-11-23 14:40:00,43.24,43.28,43.2,43.23,592600.0,30.0352,30.063,30.0074,30.0282,592600.0
2010-11-23 14:50:00,43.23,43.34,43.23,43.33,202100.0,30.0282,30.1046,30.0282,30.0977,202100.0
2010-11-23 15:00:00,43.32,43.38,43.26,43.36,163100.0,30.0907,30.1324,30.0491,30.1185,163100.0
2010-11-23 15:10:00,43.36,43.42,43.31,43.37,336100.0,30.1185,30.1602,30.0838,30.1255,336100.0
2010-11-23 15:20:00,43.37,43.41,43.35,43.4,239700.0,30.1255,30.1533,30.1116,30.1463,239700.0
2010-11-23 15:30:00,43.4,43.44,43.4,43.43,300100.0,30.1463,30.1741,30.1463,30.1672,300100.0
2010-11-23 15:40:00,43.43,43.49,43.42,43.46,721600.0,30.1672,30.2088,30.1602,30.188,721600.0
2010-11-23 15:50:00,43.46,43.53,43.42,43.46,1517700.0,30.188,30.2366,30.1602,30.188,1517700.0
2010-11-24 09:30:00,43.96,44.14,43.91,43.94,1070300.0,30.5353,30.6603,30.5006,30.5214,1070300.0
2010-11-24 09:40:00,43.95,43.96,43.86,43.89,521300.0,30.5284,30.5353,30.4658,30.4867,521300.0
2010-11-24 09:50:00,43.89,44.05,43.88,44.02,748900.0,30.4867,30.5978,30.4797,30.577,748900.0
2010-11-24 10:00:00,44.01,44.03,43.94,43.99,410400.0,30.57,30.5839,30.5214,30.5561,410400.0
2010-11-24 10:10:00,44.0,44.03,43.91,44.03,189400.0,30.5631,30.5839,30.5006,30.5839,189400.0
2010-11-24 10:20:00,44.03,44.18,44.03,44.14,225700.0,30.5839,30.6881,30.5839,30.6603,225700.0
2010-11-24 10:30:00,44.14,44.17,44.12,44.15,144300.0,30.6603,30.6812,30.6464,30.6673,144300.0
2010-11-24 10:40:00,44.15,44.19,44.14,44.14,218600.0,30.6673,30.6951,30.6603,30.6603,218600.0
2010-11-24 10:50:00,44.14,44.15,44.12,44.14,171700.0,30.6603,30.6673,30.6464,30.6603,171700.0
2010-11-24 11:00:00,44.13,44.21,44.12,44.16,320700.0,30.6534,30.709,30.6464,30.6742,320700.0
2010-11-24 11:10:00,44.17,44.23,44.15,44.16,285100.0,30.6812,30.7228,30.6673,30.6742,285100.0
2010-11-24 11:20:00,44.16,44.16,44.12,44.14,64600.0,30.6742,30.6742,30.6464,30.6603,64600.0
2010-11-24 11:30:00,44.14,44.15,44.09,44.12,226100.0,30.6603,30.6673,30.6256,30.6464,226100.0
2010-11-24 11:40:00,44.11,44.12,44.07,44.08,192500.0,30.6395,30.6464,30.6117,30.6187,192500.0
2010-11-24 11:50:00,44.08,44.13,44.08,44.12,180900.0,30.6187,30.6534,30.6187,30.6464,180900.0
2010-11-24 12:00:00,44.12,44.2,44.12,44.2,154400.0,30.6464,30.702,30.6464,30.702,154400.0
2010-11-24 12:10:00,44.2,44.23,44.17,44.22,223800.0,30.702,30.7228,30.6812,30.7159,223800.0
2010-11-24 12:20:00,44.22,44.24,44.21,44.22,69600.0,30.7159,30.7298,30.709,30.7159,69600.0
2010-11-24 12:30:00,44.22,44.26,44.21,44.26,92100.0,30.7159,30.7437,30.709,30.7437,92100.0
2010-11-24 12:40:00,44.26,44.26,44.23,44.25,128200.0,30.7437,30.7437,30.7228,30.7367,128200.0
2010-11-24 12:50:00,44.24,44.29,44.24,44.28,101000.0,30.7298,30.7645,30.7298,30.7576,101000.0
2010-11-24 13:00:00,44.28,44.29,44.25,44.26,43200.0,30.7576,30.7645,30.7367,30.7437,43200.0
2010-11-24 13:10:00,44.25,44.26,44.24,44.24,38400.0,30.7367,30.7437,30.7298,30.7298,38400.0
2010-11-24 13:20:00,44.24,44.3,44.24,44.27,97200.0,30.7298,30.7715,30.7298,30.7506,97200.0
2010-11-24 13:30:00,44.27,44.27,44.24,44.24,56300.0,30.7506,30.7506,30.7298,30.7298,56300.0
2010-11-24 13:40:00,44.24,44.24,44.21,44.21,93700.0,30.7298,30.7298,30.709,30.709,93700.0
2010-11-24 13:50:00,44.21,44.22,44.2,44.22,180900.0,30.709,30.7159,30.702,30.7159,180900.0
2010-11-24 14:00:00,44.22,44.24,44.21,44.22,174600.0,30.7159,30.7298,30.709,30.7159,174600.0
2010-11-24 14:10:00,44.22,44.23,44.18,44.19,290100.0,30.7159,30.7228,30.6881,30.6951,290100.0
2010-11-24 14:20:00,44.2,44.21,44.19,44.2,388300.0,30.702,30.709,30.6951,30.702,388300.0
2010-11-24 14:30:00,44.2,44.22,44.19,44.19,252200.0,30.702,30.7159,30.6951,30.6951,252200.0
2010-11-24 14:40:00,44.19,44.19,44.16,44.16,127200.0,30.6951,30.6951,30.6742,30.6742,127200.0
2010-11-24 14:50:00,44.16,44.17,44.14,44.16,163600.0,30.6742,30.6812,30.6603,30.6742,163600.0
2010-11-24 15:00:00,44.15,44.2,44.15,44.19,111200.0,30.6673,30.702,30.6673,30.6951,111200.0
2010-11-24 15:10:00,44.19,44.2,44.16,44.16,103200.0,30.6951,30.702,30.6742,30.6742,103200.0
2010-11-24 15:20:00,44.17,44.24,44.16,44.21,197700.0,30.6812,30.7298,30.6742,30.709,197700.0
2010-11-24 15:30:00,44.21,44.21,44.12,44.13,263000.0,30.709,30.709,30.6464,30.6534,263000.0
2010-11-24 15:40:00,44.13,44.23,44.13,44.18,442900.0,30.6534,30.7228,30.6534,30.6881,442900.0
2010-11-24 15:50:00,44.18,44.29,44.15,44.2,2073300.0,30.6881,30.7645,30.6673,30.702,2073300.0
2010-11-26 09:30:00,43.29,43.35,43.18,43.26,581500.0,30.0699,30.1116,29.9935,30.0491,581500.0
2010-11-26 09:40:00,43.27,43.35,43.25,43.32,782400.0,30.056,30.1116,30.0421,30.0907,782400.0
2010-11-26 09:50:00,43.32,43.44,43.32,43.41,437300.0,30.0907,30.1741,30.0907,30.1533,437300.0
2010-11-26 10:00:00,43.41,43.47,43.38,43.39,308100.0,30.1533,30.1949,30.1324,30.1394,308100.0
2010-11-26 10:10:00,43.38,43.5,43.38,43.47,258600.0,30.1324,30.2158,30.1324,30.1949,258600.0
2010-11-26 10:20:00,43.47,43.49,43.4,43.41,157500.0,30.1949,30.2088,30.1463,30.1533,157500.0
2010-11-26 10:30:00,43.41,43.45,43.39,43.43,93600.0,30.1533,30.181,30.1394,30.1672,93600.0
2010-11-26 10:40:00,43.43,43.47,43.35,43.38,186800.0,30.1672,30.1949,30.1116,30.1324,186800.0
2010-11-26 10:50:00,43.38,43.38,43.25,43.26,316600.0,30.1324,30.1324,30.0421,30.0491,316600.0
2010-11-26 11:00:00,43.26,43.28,43.22,43.27,417500.0,30.0491,30.063,30.0213,30.056,417500.0
2010-11-26 11:10:00,43.27,43.29,43.25,43.27,239400.0,30.056,30.0699,30.0421,30.056,239400.0
2010-11-26 11:20:00,43.27,43.29,43.17,43.2,583300.0,30.056,30.0699,29.9866,30.0074,583300.0
2010-11-26 11:30:00,43.19,43.25,43.19,43.23,163900.0,30.0004,30.0421,30.0004,30.0282,163900.0
2010-11-26 11:40:00,43.23,43.24,43.18,43.24,226200.0,30.0282,30.0352,29.9935,30.0352,226200.0
2010-11-26 11:50:00,43.24,43.26,43.2,43.26,143700.0,30.0352,30.0491,30.0074,30.0491,143700.0
2010-11-26 12:00:00,43.26,43.29,43.23,43.27,177600.0,30.0491,30.0699,30.0282,30.056,177600.0
2010-11-26 12:10:00,43.27,43.29,43.26,43.28,155800.0,30.056,30.0699,30.0491,30.063,155800.0
2010-11-26 12:20:00,43.28,43.34,43.27,43.31,189400.0,30.063,30.1046,30.056,30.0838,189400.0
2010-11-26 12:30:00,43.31,43.38,43.31,43.38,318300.0,30.0838,30.1324,30.0838,30.1324,318300.0
2010-11-26 12:40:00,43.38,43.38,43.3,43.33,321800.0,30.1324,30.1324,30.0769,30.0977,321800.0
2010-11-26 12:50:00,43.33,43.38,43.23,43.27,1291000.0,30.0977,30.1324,30.0282,30.056,1291000.0
2010-11-29 09:30:00,43.56,43.57,43.36,43.41,672800.0,30.2575,30.2644,30.1185,30.1533,672800.0
2010-11-29 09:40:00,43.41,43.63,43.37,43.54,1192200.0,30.1533,30.3061,30.1255,30.2436,1192200.0
2010-11-29 09:50:00,43.53,43.6,43.32,43.37,685800.0,30.2366,30.2852,30.0907,30.1255,685800.0
2010-11-29 10:00:00,43.36,43.37,43.25,43.34,344600.0,30.1185,30.1255,30.0421,30.1046,344600.0
2010-11-29 10:10:00,43.33,43.41,43.28,43.38,254100.0,30.0977,30.1533,30.063,30.1324,254100.0
2010-11-29 10:20:00,43.37,43.42,43.29,43.3,357800.0,30.1255,30.1602,30.0699,30.0769,357800.0
2010-11-29 10:30:00,43.29,43.43,43.29,43.42,419900.0,30.0699,30.1672,30.0699,30.1602,419900.0
2010-11-29 10:40:00,43.42,43.47,43.34,43.35,360000.0,30.1602,30.1949,30.1046,30.1116,360000.0
2010-11-29 10:50:00,43.34,43.39,43.26,43.31,166400.0,30.1046,30.1394,30.0491,30.0838,166400.0
2010-11-29 11:00:00,43.3,43.4,43.27,43.4,548700.0,30.0769,30.1463,30.056,30.1463,548700.0
2010-11-29 11:10:00,43.4,43.54,43.39,43.45,516300.0,30.1463,30.2436,30.1394,30.181,516300.0
2010-11-29 11:20:00,43.45,43.49,43.38,43.44,282200.0,30.181,30.2088,30.1324,30.1741,282200.0
2010-11-29 11:30:00,43.45,43.47,43.38,43.41,199300.0,30.181,30.1949,30.1324,30.1533,199300.0
2010-11-29 11:40:00,43.4,43.43,43.32,43.35,139400.0,30.1463,30.1672,30.0907,30.1116,139400.0
2010-11-29 11:50:00,43.34,43.38,43.29,43.36,151000.0,30.1046,30.1324,30.0699,30.1185,151000.0
2010-11-29 12:00:00,43.35,43.49,43.35,43.46,118900.0,30.1116,30.2088,30.1116,30.188,118900.0
2010-11-29 12:10:00,43.46,43.57,43.44,43.56,460600.0,30.188,30.2644,30.1741,30.2575,460600.0
2010-11-29 12:20:00,43.55,43.6,43.53,43.53,163200.0,30.2505,30.2852,30.2366,30.2366,163200.0
2010-11-29 12:30:00,43.53,43.57,43.53,43.55,126000.0,30.2366,30.2644,30.2366,30.2505,126000.0
2010-11-29 12:40:00,43.55,43.6,43.54,43.56,80900.0,30.2505,30.2852,30.2436,30.2575,80900.0
2010-11-29 12:50:00,43.56,43.56,43.51,43.56,71800.0,30.2575,30.2575,30.2227,30.2575,71800.0
2010-11-29 13:00:00,43.56,43.56,43.45,43.47,100400.0,30.2575,30.2575,30.181,30.1949,100400.0
2010-11-29 13:10:00,43.48,43.49,43.46,43.47,39200.0,30.2019,30.2088,30.188,30.1949,39200.0
2010-11-29 13:20:00,43.47,43.48,43.43,43.45,63800.0,30.1949,30.2019,30.1672,30.181,63800.0
2010-11-29 13:30:00,43.45,43.45,43.37,43.38,417100.0,30.181,30.181,30.1255,30.1324,417100.0
2010-11-29 13:40:00,43.37,43.48,43.37,43.47,93300.0,30.1255,30.2019,30.1255,30.1949,93300.0
2010-11-29 13:50:00,43.47,43.49,43.45,43.46,41800.0,30.1949,30.2088,30.181,30.188,41800.0
2010-11-29 14:00:00,43.46,43.49,43.43,43.49,56700.0,30.188,30.2088,30.1672,30.2088,56700.0
2010-11-29 14:10:00,43.49,43.52,43.45,43.5,60500.0,30.2088,30.2297,30.181,30.2158,60500.0
2010-11-29 14:20:00,43.51,43.64,43.5,43.64,191700.0,30.2227,30.313,30.2158,30.313,191700.0
2010-11-29 14:30:00,43.64,43.76,43.62,43.72,788100.0,30.313,30.3964,30.2991,30.3686,788100.0
2010-11-29 14:40:00,43.72,43.76,43.71,43.75,198700.0,30.3686,30.3964,30.3616,30.3894,198700.0
2010-11-29 14:50:00,43.76,43.82,43.73,43.81,215900.0,30.3964,30.4381,30.3755,30.4311,215900.0
2010-11-29 15:00:00,43.82,43.86,43.78,43.79,201500.0,30.4381,30.4658,30.4103,30.4172,201500.0
2010-11-29 15:10:00,43.79,43.89,43.77,43.88,228200.0,30.4172,30.4867,30.4033,30.4797,228200.0
2010-11-29 15:20:00,43.88,43.89,43.8,43.85,218100.0,30.4797,30.4867,30.4242,30.4589,218100.0
2010-11-29 15:30:00,43.85,43.9,43.77,43.86,994200.0,30.4589,30.4936,30.4033,30.4658,994200.0
2010-11-29 15:40:00,43.87,43.97,43.87,43.92,563500.0,30.4728,30.5422,30.4728,30.5075,563500.0
2010-11-29 15:50:00,43.92,43.92,43.81,43.87,1141300.0,30.5075,30.5075,30.4311,30.4728,1141300.0
2010-11-30 09:30:00,43.19,43.29,43.14,43.22,558500.0,30.0004,30.0699,29.9657,30.0213,558500.0
2010-11-30 09:40:00,43.23,43.35,43.15,43.26,1244800.0,30.0282,30.1116,29.9727,30.0491,1244800.0
2010-11-30 09:50:00,43.26,43.36,43.18,43.36,859000.0,30.0491,30.1185,29.9935,30.1185,859000.0
2010-11-30 10:00:00,43.37,43.43,43.29,43.29,408200.0,30.1255,30.1672,30.0699,30.0699,408200.0
2010-11-30 10:10:00,43.28,43.43,43.28,43.43,154600.0,30.063,30.1672,30.063,30.1672,154600.0
2010-11-30 10:20:00,43.43,43.58,43.41,43.51,162500.0,30.1672,30.2713,30.1533,30.2227,162500.0
2010-11-30 10:30:00,43.51,43.51,43.4,43.42,144400.0,30.2227,30.2227,30.1463,30.1602,144400.0
2010-11-30 10:40:00,43.42,43.45,43.36,43.4,112500.0,30.1602,30.181,30.1185,30.1463,112500.0
2010-11-30 10:50:00,43.4,43.42,43.31,43.39,163900.0,30.1463,30.1602,30.0838,30.1394,163900.0
2010-11-30 11:00:00,43.39,43.43,43.35,43.36,221000.0,30.1394,30.1672,30.1116,30.1185,221000.0
2010-11-30 11:10:00,43.37,43.4,43.3,43.37,138500.0,30.1255,30.1463,30.0769,30.1255,138500.0
2010-11-30 11:20:00,43.36,43.39,43.33,43.34,132700.0,30.1185,30.1394,30.0977,30.1046,132700.0
2010-11-30 11:30:00,43.34,43.35,43.27,43.33,189500.0,30.1046,30.1116,30.056,30.0977,189500.0
2010-11-30 11:40:00,43.33,43.42,43.3,43.39,146000.0,30.0977,30.1602,30.0769,30.1394,146000.0
2010-11-30 11:50:00,43.39,43.51,43.37,43.47,170100.0,30.1394,30.2227,30.1255,30.1949,170100.0
2010-11-30 12:00:00,43.47,43.5,43.42,43.44,113900.0,30.1949,30.2158,30.1602,30.1741,113900.0
2010-11-30 12:10:00,43.44,43.48,43.42,43.43,62600.0,30.1741,30.2019,30.1602,30.1672,62600.0
2010-11-30 12:20:00,43.43,43.46,43.42,43.46,63400.0,30.1672,30.188,30.1602,30.188,63400.0
2010-11-30 12:30:00,43.46,43.47,43.41,43.42,49000.0,30.188,30.1949,30.1533,30.1602,49000.0
2010-11-30 12:40:00,43.42,43.49,43.4,43.48,96100.0,30.1602,30.2088,30.1463,30.2019,96100.0
2010-11-30 12:50:00,43.48,43.52,43.47,43.51,70500.0,30.2019,30.2297,30.1949,30.2227,70500.0
2010-11-30 13:00:00,43.51,43.61,43.49,43.58,170900.0,30.2227,30.2922,30.2088,30.2713,170900.0
2010-11-30 13:10:00,43.58,43.64,43.57,43.62,73600.0,30.2713,30.313,30.2644,30.2991,73600.0
2010-11-30 13:20:00,43.63,43.68,43.58,43.59,137600.0,30.3061,30.3408,30.2713,30.2783,137600.0
2010-11-30 13:30:00,43.59,43.61,43.56,43.57,109000.0,30.2783,30.2922,30.2575,30.2644,109000.0
2010-11-30 13:40:00,43.57,43.58,43.49,43.51,116900.0,30.2644,30.2713,30.2088,30.2227,116900.0
2010-11-30 13:50:00,43.52,43.54,43.49,43.52,62900.0,30.2297,30.2436,30.2088,30.2297,62900.0
2010-11-30 14:00:00,43.52,43.6,43.52,43.58,77700.0,30.2297,30.2852,30.2297,30.2713,77700.0
2010-11-30 14:10:00,43.57,43.58,43.47,43.49,91600.0,30.2644,30.2713,30.1949,30.2088,91600.0
2010-11-30 14:20:00,43.49,43.52,43.42,43.45,176100.0,30.2088,30.2297,30.1602,30.181,176100.0
2010-11-30 14:30:00,43.46,43.46,43.38,43.43,188100.0,30.188,30.188,30.1324,30.1672,188100.0
2010-11-30 14:40:00,43.42,43.47,43.39,43.41,540700.0,30.1602,30.1949,30.1394,30.1533,540700.0
2010-11-30 14:50:00,43.41,43.48,43.38,43.44,169200.0,30.1533,30.2019,30.1324,30.1741,169200.0
2010-11-30 15:00:00,43.43,43.48,43.42,43.43,94500.0,30.1672,30.2019,30.1602,30.1672,94500.0
2010-11-30 15:10:00,43.43,43.45,43.37,43.44,300400.0,30.1672,30.181,30.1255,30.1741,300400.0
2010-11-30 15:20:00,43.43,43.48,43.39,43.41,504700.0,30.1672,30.2019,30.1394,30.1533,504700.0
2010-11-30 15:30:00,43.41,43.44,43.36,43.4,312900.0,30.1533,30.1741,30.1185,30.1463,312900.0
2010-11-30 15:40:00,43.41,43.41,43.3,43.32,389800.0,30.1533,30.1533,30.0769,30.0907,389800.0
2010-11-30 15:50:00,43.32,43.41,43.27,43.32,1299300.0,30.0907,30.1533,30.056,30.0907,1299300.0
2010-12-01 09:30:00,44.31,44.4,44.24,44.28,1363300.0,30.7784,30.8409,30.7298,30.7576,1363300.0
2010-12-01 09:40:00,44.29,44.35,44.2,44.25,479000.0,30.7645,30.8062,30.702,30.7367,479000.0
2010-12-01 09:50:00,44.25,44.47,44.25,44.44,1433000.0,30.7367,30.8896,30.7367,30.8687,1433000.0
2010-12-01 10:00:00,44.43,44.47,44.3,44.32,593700.0,30.8618,30.8896,30.7715,30.7854,593700.0
2010-12-01 10:10:00,44.32,44.34,44.26,44.28,290000.0,30.7854,30.7993,30.7437,30.7576,290000.0
2010-12-01 10:20:00,44.29,44.29,44.19,44.19,262000.0,30.7645,30.7645,30.6951,30.6951,262000.0
2010-12-01 10:30:00,44.19,44.22,44.16,44.2,366900.0,30.6951,30.7159,30.6742,30.702,366900.0
2010-12-01 10:40:00,44.21,44.26,44.18,44.23,330300.0,30.709,30.7437,30.6881,30.7228,330300.0
2010-12-01 10:50:00,44.23,44.25,44.19,44.22,182300.0,30.7228,30.7367,30.6951,30.7159,182300.0
2010-12-01 11:00:00,44.23,44.23,44.2,44.22,157800.0,30.7228,30.7228,30.702,30.7159,157800.0
2010-12-01 11:10:00,44.22,44.26,44.21,44.21,177300.0,30.7159,30.7437,30.709,30.709,177300.0
2010-12-01 11:20:00,44.21,44.25,44.2,44.22,190800.0,30.709,30.7367,30.702,30.7159,190800.0
2010-12-01 11:30:00,44.23,44.25,44.22,44.24,103900.0,30.7228,30.7367,30.7159,30.7298,103900.0
2010-12-01 11:40:00,44.24,44.25,44.22,44.24,135000.0,30.7298,30.7367,30.7159,30.7298,135000.0
2010-12-01 11:50:00,44.24,44.42,44.24,44.42,532500.0,30.7298,30.8548,30.7298,30.8548,532500.0
2010-12-01 12:00:00,44.42,44.46,44.41,44.41,456700.0,30.8548,30.8826,30.8479,30.8479,456700.0
2010-12-01 12:10:00,44.41,44.43,44.34,44.37,159400.0,30.8479,30.8618,30.7993,30.8201,159400.0
2010-12-01 12:20:00,44.36,44.4,44.35,44.4,124100.0,30.8131,30.8409,30.8062,30.8409,124100.0
2010-12-01 12:30:00,44.41,44.48,44.4,44.47,499500.0,30.8479,30.8965,30.8409,30.8896,499500.0
2010-12-01 12:40:00,44.48,44.51,44.46,44.51,577900.0,30.8965,30.9173,30.8826,30.9173,577900.0
2010-12-01 12:50:00,44.51,44.57,44.5,44.57,541800.0,30.9173,30.959,30.9104,30.959,541800.0
2010-12-01 13:00:00,44.57,44.6,44.56,44.59,223400.0,30.959,30.9799,30.9521,30.9729,223400.0
2010-12-01 13:10:00,44.59,44.61,44.5,44.5,287500.0,30.9729,30.9868,30.9104,30.9104,287500.0
2010-12-01 13:20:00,44.5,44.55,44.47,44.47,236100.0,30.9104,30.9451,30.8896,30.8896,236100.0
2010-12-01 13:30:00,44.49,44.56,44.48,44.56,333100.0,30.9034,30.9521,30.8965,30.9521,333100.0
2010-12-01 13:40:00,44.56,44.58,44.5,44.58,175600.0,30.9521,30.966,30.9104,30.966,175600.0
2010-12-01 13:50:00,44.57,44.6,44.55,44.59,366600.0,30.959,30.9799,30.9451,30.9729,366600.0
2010-12-01 14:00:00,44.6,44.61,44.55,44.56,382600.0,30.9799,30.9868,30.9451,30.9521,382600.0
2010-12-01 14:10:00,44.56,44.6,44.56,44.6,117500.0,30.9521,30.9799,30.9521,30.9799,117500.0
2010-12-01 14:20:00,44.6,44.6,44.57,44.58,165600.0,30.9799,30.9799,30.959,30.966,165600.0
2010-12-01 14:30:00,44.58,44.6,44.58,44.59,146200.0,30.966,30.9799,30.966,30.9729,146200.0
2010-12-01 14:40:00,44.6,44.6,44.57,44.58,184600.0,30.9799,30.9799,30.959,30.966,184600.0
2010-12-01 14:50:00,44.59,44.59,44.57,44.58,249700.0,30.9729,30.9729,30.959,30.966,249700.0
2010-12-01 15:00:00,44.58,44.6,44.56,44.56,404200.0,30.966,30.9799,30.9521,30.9521,404200.0
2010-12-01 15:10:00,44.56,44.57,44.54,44.57,323200.0,30.9521,30.959,30.9382,30.959,323200.0
2010-12-01 15:20:00,44.56,44.6,44.56,44.57,418400.0,30.9521,30.9799,30.9521,30.959,418400.0
2010-12-01 15:30:00,44.57,44.59,44.56,44.57,297100.0,30.959,30.9729,30.9521,30.959,297100.0
2010-12-01 15:40:00,44.57,44.58,44.48,44.5,967000.0,30.959,30.966,30.8965,30.9104,967000.0
2010-12-01 15:50:00,44.51,44.52,44.38,44.46,3040200.0,30.9173,30.9243,30.827,30.8826,3040200.0
2010-12-02 09:30:00,44.42,44.53,44.4,44.52,366800.0,30.8548,30.9312,30.8409,30.9243,366800.0
2010-12-02 09:40:00,44.52,44.63,44.51,44.62,416200.0,30.9243,31.0007,30.9173,30.9937,416200.0
2010-12-02 09:50:00,44.63,44.71,44.6,44.71,441600.0,31.0007,31.0563,30.9799,31.0563,441600.0
2010-12-02 10:00:00,44.7,44.9,44.7,44.88,1516400.0,31.0493,31.1882,31.0493,31.1743,1516400.0
2010-12-02 10:10:00,44.88,44.97,44.88,44.93,1158100.0,31.1743,31.2369,31.1743,31.2091,1158100.0
2010-12-02 10:20:00,44.94,45.03,44.92,44.99,699200.0,31.216,31.2785,31.2021,31.2508,699200.0
2010-12-02 10:30:00,44.99,45.05,44.97,45.04,617900.0,31.2508,31.2924,31.2369,31.2855,617900.0
2010-12-02 10:40:00,45.04,45.08,45.01,45.03,719300.0,31.2855,31.3133,31.2646,31.2785,719300.0
2010-12-02 10:50:00,45.03,45.06,44.96,45.0,1120400.0,31.2785,31.2994,31.2299,31.2577,1120400.0
2010-12-02 11:00:00,45.0,45.1,45.0,45.09,676500.0,31.2577,31.3272,31.2577,31.3202,676500.0
2010-12-02 11:10:00,45.08,45.15,45.04,45.14,345300.0,31.3133,31.3619,31.2855,31.3549,345300.0
2010-12-02 11:20:00,45.14,45.18,45.12,45.15,644800.0,31.3549,31.3827,31.3411,31.3619,644800.0
2010-12-02 11:30:00,45.15,45.18,45.11,45.11,586900.0,31.3619,31.3827,31.3341,31.3341,586900.0
2010-12-02 11:40:00,45.12,45.15,45.07,45.1,716000.0,31.3411,31.3619,31.3063,31.3272,716000.0
2010-12-02 11:50:00,45.1,45.15,45.08,45.09,164800.0,31.3272,31.3619,31.3133,31.3202,164800.0
2010-12-02 12:00:00,45.09,45.09,45.02,45.05,173900.0,31.3202,31.3202,31.2716,31.2924,173900.0
2010-12-02 12:10:00,45.04,45.11,45.04,45.08,148000.0,31.2855,31.3341,31.2855,31.3133,148000.0
2010-12-02 12:20:00,45.09,45.09,45.04,45.05,111800.0,31.3202,31.3202,31.2855,31.2924,111800.0
2010-12-02 12:30:00,45.04,45.1,45.04,45.09,125800.0,31.2855,31.3272,31.2855,31.3202,125800.0
2010-12-02 12:40:00,45.08,45.11,45.08,45.1,234700.0,31.3133,31.3341,31.3133,31.3272,234700.0
2010-12-02 12:50:00,45.1,45.11,45.03,45.04,81700.0,31.3272,31.3341,31.2785,31.2855,81700.0
2010-12-02 13:00:00,45.05,45.08,45.03,45.04,125200.0,31.2924,31.3133,31.2785,31.2855,125200.0
2010-12-02 13:10:00,45.05,45.06,45.01,45.02,157400.0,31.2924,31.2994,31.2646,31.2716,157400.0
2010-12-02 13:20:00,45.02,45.03,44.9,44.93,677700.0,31.2716,31.2785,31.1882,31.2091,677700.0
2010-12-02 13:30:00,44.94,44.97,44.93,44.97,119800.0,31.216,31.2369,31.2091,31.2369,119800.0
2010-12-02 13:40:00,44.97,45.0,44.95,44.98,98500.0,31.2369,31.2577,31.223,31.2438,98500.0
2010-12-02 13:50:00,44.98,45.0,44.95,44.98,48800.0,31.2438,31.2577,31.223,31.2438,48800.0
2010-12-02 14:00:00,44.99,45.05,44.98,45.04,127600.0,31.2508,31.2924,31.2438,31.2855,127600.0
2010-12-02 14:10:00,45.04,45.08,45.03,45.05,69200.0,31.2855,31.3133,31.2785,31.2924,69200.0
2010-12-02 14:20:00,45.06,45.1,45.06,45.07,104600.0,31.2994,31.3272,31.2994,31.3063,104600.0
2010-12-02 14:30:00,45.07,45.08,45.04,45.07,72200.0,31.3063,31.3133,31.2855,31.3063,72200.0
2010-12-02 14:40:00,45.07,45.08,45.03,45.05,62000.0,31.3063,31.3133,31.2785,31.2924,62000.0
2010-12-02 14:50:00,45.05,45.06,45.0,45.0,156200.0,31.2924,31.2994,31.2577,31.2577,156200.0
2010-12-02 15:00:00,45.0,45.04,44.98,45.02,220900.0,31.2577,31.2855,31.2438,31.2716,220900.0
2010-12-02 15:10:00,45.03,45.04,44.98,44.98,98700.0,31.2785,31.2855,31.2438,31.2438,98700.0
2010-12-02 15:20:00,44.98,45.02,44.96,44.97,500000.0,31.2438,31.2716,31.2299,31.2369,500000.0
2010-12-02 15:30:00,44.97,45.0,44.95,44.99,526100.0,31.2369,31.2577,31.223,31.2508,526100.0
2010-12-02 15:40:00,44.99,45.02,44.96,45.01,599600.0,31.2508,31.2716,31.2299,31.2646,599600.0
2010-12-02 15:50:00,45.02,45.11,44.97,45.06,1811400.0,31.2716,31.3341,31.2369,31.2994,1811400.0
2010-12-03 09:30:00,43.91,44.26,43.89,44.23,1508100.0,30.5006,30.7437,30.4867,30.7228,1508100.0
2010-12-03 09:40:00,44.22,44.31,44.22,44.29,517500.0,30.7159,30.7784,30.7159,30.7645,517500.0
2010-12-03 09:50:00,44.28,44.31,44.2,44.21,284700.0,30.7576,30.7784,30.702,30.709,284700.0
2010-12-03 10:00:00,44.21,44.35,44.2,44.27,422300.0,30.709,30.8062,30.702,30.7506,422300.0
2010-12-03 10:10:00,44.26,44.26,44.17,44.24,223400.0,30.7437,30.7437,30.6812,30.7298,223400.0
2010-12-03 10:20:00,44.25,44.26,44.18,44.24,299300.0,30.7367,30.7437,30.6881,30.7298,299300.0
2010-12-03 10:30:00,44.23,44.3,44.23,44.26,245600.0,30.7228,30.7715,30.7228,30.7437,245600.0
2010-12-03 10:40:00,44.26,44.3,44.24,44.24,136400.0,30.7437,30.7715,30.7298,30.7298,136400.0
2010-12-03 10:50:00,44.23,44.29,44.23,44.27,162300.0,30.7228,30.7645,30.7228,30.7506,162300.0
2010-12-03 11:00:00,44.27,44.32,44.26,44.32,363100.0,30.7506,30.7854,30.7437,30.7854,363100.0
2010-12-03 11:10:00,44.32,44.34,44.28,44.3,328100.0,30.7854,30.7993,30.7576,30.7715,328100.0
2010-12-03 11:20:00,44.31,44.33,44.26,44.28,251800.0,30.7784,30.7923,30.7437,30.7576,251800.0
2010-12-03 11:30:00,44.28,44.28,44.22,44.22,243600.0,30.7576,30.7576,30.7159,30.7159,243600.0
2010-12-03 11:40:00,44.22,44.25,44.2,44.24,158400.0,30.7159,30.7367,30.702,30.7298,158400.0
2010-12-03 11:50:00,44.24,44.24,44.2,44.22,181500.0,30.7298,30.7298,30.702,30.7159,181500.0
2010-12-03 12:00:00,44.23,44.24,44.2,44.24,181300.0,30.7228,30.7298,30.702,30.7298,181300.0
2010-12-03 12:10:00,44.22,44.24,44.2,44.23,86500.0,30.7159,30.7298,30.702,30.7228,86500.0
2010-12-03 12:20:00,44.23,44.24,44.2,44.22,37300.0,30.7228,30.7298,30.702,30.7159,37300.0
2010-12-03 12:30:00,44.23,44.24,44.2,44.24,58700.0,30.7228,30.7298,30.702,30.7298,58700.0
2010-12-03 12:40:00,44.24,44.25,44.21,44.23,81600.0,30.7298,30.7367,30.709,30.7228,81600.0
2010-12-03 12:50:00,44.24,44.24,44.21,44.23,43900.0,30.7298,30.7298,30.709,30.7228,43900.0
2010-12-03 13:00:00,44.23,44.26,44.22,44.22,67900.0,30.7228,30.7437,30.7159,30.7159,67900.0
2010-12-03 13:10:00,44.22,44.27,44.22,44.25,55100.0,30.7159,30.7506,30.7159,30.7367,55100.0
2010-12-03 13:20:00,44.25,44.27,44.23,44.25,175100.0,30.7367,30.7506,30.7228,30.7367,175100.0
2010-12-03 13:30:00,44.24,44.25,44.2,44.21,68300.0,30.7298,30.7367,30.702,30.709,68300.0
2010-12-03 13:40:00,44.22,44.24,44.2,44.23,45000.0,30.7159,30.7298,30.702,30.7228,45000.0
2010-12-03 13:50:00,44.23,44.26,44.23,44.24,63800.0,30.7228,30.7437,30.7228,30.7298,63800.0
2010-12-03 14:00:00,44.25,44.28,44.2,44.22,143300.0,30.7367,30.7576,30.702,30.7159,143300.0
2010-12-03 14:10:00,44.22,44.26,44.21,44.24,82700.0,30.7159,30.7437,30.709,30.7298,82700.0
2010-12-03 14:20:00,44.25,44.25,44.22,44.25,77000.0,30.7367,30.7367,30.7159,30.7367,77000.0
2010-12-03 14:30:00,44.25,44.28,44.25,44.27,55600.0,30.7367,30.7576,30.7367,30.7506,55600.0
2010-12-03 14:40:00,44.27,44.3,44.26,44.29,53500.0,30.7506,30.7715,30.7437,30.7645,53500.0
2010-12-03 14:50:00,44.29,44.32,44.28,44.31,90500.0,30.7645,30.7854,30.7576,30.7784,90500.0
2010-12-03 15:00:00,44.32,44.33,44.29,44.29,98300.0,30.7854,30.7923,30.7645,30.7645,98300.0
2010-12-03 15:10:00,44.29,44.3,44.28,44.28,75300.0,30.7645,30.7715,30.7576,30.7576,75300.0
2010-12-03 15:20:00,44.29,44.35,44.28,44.35,117700.0,30.7645,30.8062,30.7576,30.8062,117700.0
2010-12-03 15:30:00,44.35,44.45,44.33,44.42,648200.0,30.8062,30.8757,30.7923,30.8548,648200.0
2010-12-03 15:40:00,44.43,44.55,44.42,44.53,1076200.0,30.8618,30.9451,30.8548,30.9312,1076200.0
2010-12-03 15:50:00,44.53,44.58,44.36,44.41,2823200.0,30.9312,30.966,30.8131,30.8479,2823200.0
2010-12-06 09:30:00,43.81,43.93,43.74,43.93,585700.0,30.4311,30.5145,30.3825,30.5145,585700.0
2010-12-06 09:40:00,43.93,43.95,43.86,43.91,380900.0,30.5145,30.5284,30.4658,30.5006,380900.0
2010-12-06 09:50:00,43.92,43.93,43.86,43.9,242600.0,30.5075,30.5145,30.4658,30.4936,242600.0
2010-12-06 10:00:00,43.9,43.95,43.89,43.91,242000.0,30.4936,30.5284,30.4867,30.5006,242000.0
2010-12-06 10:10:00,43.92,43.95,43.85,43.9,324700.0,30.5075,30.5284,30.4589,30.4936,324700.0
2010-12-06 10:20:00,43.9,43.96,43.86,43.95,214500.0,30.4936,30.5353,30.4658,30.5284,214500.0
2010-12-06 10:30:00,43.96,43.97,43.89,43.91,179800.0,30.5353,30.5422,30.4867,30.5006,179800.0
2010-12-06 10:40:00,43.91,43.91,43.84,43.87,304500.0,30.5006,30.5006,30.4519,30.4728,304500.0
2010-12-06 10:50:00,43.87,43.93,43.77,43.84,301300.0,30.4728,30.5145,30.4033,30.4519,301300.0
2010-12-06 11:00:00,43.83,43.86,43.81,43.84,173800.0,30.445,30.4658,30.4311,30.4519,173800.0
2010-12-06 11:10:00,43.84,43.87,43.81,43.83,262700.0,30.4519,30.4728,30.4311,30.445,262700.0
2010-12-06 11:20:00,43.82,43.93,43.79,43.84,136200.0,30.4381,30.5145,30.4172,30.4519,136200.0
2010-12-06 11:30:00,43.84,43.84,43.77,43.78,314200.0,30.4519,30.4519,30.4033,30.4103,314200.0
2010-12-06 11:40:00,43.78,43.84,43.76,43.77,210900.0,30.4103,30.4519,30.3964,30.4033,210900.0
2010-12-06 11:50:00,43.77,43.79,43.7,43.77,441700.0,30.4033,30.4172,30.3547,30.4033,441700.0
2010-12-06 12:00:00,43.78,43.83,43.78,43.79,141000.0,30.4103,30.445,30.4103,30.4172,141000.0
2010-12-06 12:10:00,43.78,43.8,43.74,43.74,189300.0,30.4103,30.4242,30.3825,30.3825,189300.0
2010-12-06 12:20:00,43.74,43.75,43.67,43.69,429000.0,30.3825,30.3894,30.3339,30.3478,429000.0
2010-12-06 12:30:00,43.69,43.75,43.68,43.74,376900.0,30.3478,30.3894,30.3408,30.3825,376900.0
2010-12-06 12:40:00,43.75,43.76,43.69,43.7,196300.0,30.3894,30.3964,30.3478,30.3547,196300.0
2010-12-06 12:50:00,43.71,43.72,43.67,43.72,247600.0,30.3616,30.3686,30.3339,30.3686,247600.0
2010-12-06 13:00:00,43.72,43.78,43.72,43.74,159200.0,30.3686,30.4103,30.3686,30.3825,159200.0
2010-12-06 13:10:00,43.75,43.77,43.72,43.75,90200.0,30.3894,30.4033,30.3686,30.3894,90200.0
2010-12-06 13:20:00,43.75,43.78,43.75,43.78,69400.0,30.3894,30.4103,30.3894,30.4103,69400.0
2010-12-06 13:30:00,43.77,43.8,43.76,43.78,224300.0,30.4033,30.4242,30.3964,30.4103,224300.0
2010-12-06 13:40:00,43.78,43.83,43.77,43.81,159200.0,30.4103,30.445,30.4033,30.4311,159200.0
2010-12-06 13:50:00,43.81,43.83,43.8,43.83,77000.0,30.4311,30.445,30.4242,30.445,77000.0
2010-12-06 14:00:00,43.82,43.83,43.78,43.8,135400.0,30.4381,30.445,30.4103,30.4242,135400.0
2010-12-06 14:10:00,43.8,43.84,43.78,43.83,152400.0,30.4242,30.4519,30.4103,30.445,152400.0
2010-12-06 14:20:00,43.83,43.88,43.82,43.82,258900.0,30.445,30.4797,30.4381,30.4381,258900.0
2010-12-06 14:30:00,43.82,43.89,43.81,43.87,153200.0,30.4381,30.4867,30.4311,30.4728,153200.0
2010-12-06 14:40:00,43.87,43.87,43.83,43.85,120000.0,30.4728,30.4728,30.445,30.4589,120000.0
2010-12-06 14:50:00,43.86,43.87,43.83,43.83,122800.0,30.4658,30.4728,30.445,30.445,122800.0
2010-12-06 15:00:00,43.83,43.85,43.82,43.84,153000.0,30.445,30.4589,30.4381,30.4519,153000.0
2010-12-06 15:10:00,43.83,43.87,43.83,43.84,183900.0,30.445,30.4728,30.445,30.4519,183900.0
2010-12-06 15:20:00,43.84,43.86,43.83,43.84,204800.0,30.4519,30.4658,30.445,30.4519,204800.0
2010-12-06 15:30:00,43.84,43.85,43.81,43.85,273500.0,30.4519,30.4589,30.4311,30.4589,273500.0
2010-12-06 15:40:00,43.85,43.9,43.84,43.89,613600.0,30.4589,30.4936,30.4519,30.4867,613600.0
2010-12-06 15:50:00,43.9,43.9,43.82,43.88,1853800.0,30.4936,30.4936,30.4381,30.4797,1853800.0
2010-12-07 09:30:00,44.42,44.52,44.34,44.42,1006000.0,30.8548,30.9243,30.7993,30.8548,1006000.0
2010-12-07 09:40:00,44.42,44.46,44.37,44.46,605100.0,30.8548,30.8826,30.8201,30.8826,605100.0
2010-12-07 09:50:00,44.46,44.48,44.4,44.41,496800.0,30.8826,30.8965,30.8409,30.8479,496800.0
2010-12-07 10:00:00,44.41,44.43,44.34,44.35,448600.0,30.8479,30.8618,30.7993,30.8062,448600.0
2010-12-07 10:10:00,44.35,44.45,44.34,44.44,443600.0,30.8062,30.8757,30.7993,30.8687,443600.0
2010-12-07 10:20:00,44.44,44.45,44.33,44.34,146800.0,30.8687,30.8757,30.7923,30.7993,146800.0
2010-12-07 10:30:00,44.33,44.33,44.27,44.31,230200.0,30.7923,30.7923,30.7506,30.7784,230200.0
2010-12-07 10:40:00,44.31,44.41,44.31,44.4,167100.0,30.7784,30.8479,30.7784,30.8409,167100.0
2010-12-07 10:50:00,44.4,44.43,44.38,44.4,205900.0,30.8409,30.8618,30.827,30.8409,205900.0
2010-12-07 11:00:00,44.4,44.41,44.34,44.38,255100.0,30.8409,30.8479,30.7993,30.827,255100.0
2010-12-07 11:10:00,44.38,44.42,44.37,44.38,236500.0,30.827,30.8548,30.8201,30.827,236500.0
2010-12-07 11:20:00,44.37,44.39,44.29,44.32,164800.0,30.8201,30.834,30.7645,30.7854,164800.0
2010-12-07 11:30:00,44.32,44.35,44.3,44.35,175000.0,30.7854,30.8062,30.7715,30.8062,175000.0
2010-12-07 11:40:00,44.34,44.38,44.32,44.33,121400.0,30.7993,30.827,30.7854,30.7923,121400.0
2010-12-07 11:50:00,44.34,44.36,44.28,44.3,199800.0,30.7993,30.8131,30.7576,30.7715,199800.0
2010-12-07 12:00:00,44.29,44.32,44.22,44.23,150200.0,30.7645,30.7854,30.7159,30.7228,150200.0
2010-12-07 12:10:00,44.23,44.27,44.21,44.23,304800.0,30.7228,30.7506,30.709,30.7228,304800.0
2010-12-07 12:20:00,44.23,44.27,44.2,44.25,546800.0,30.7228,30.7506,30.702,30.7367,546800.0
2010-12-07 12:30:00,44.25,44.28,44.23,44.28,111600.0,30.7367,30.7576,30.7228,30.7576,111600.0
2010-12-07 12:40:00,44.28,44.31,44.28,44.3,33100.0,30.7576,30.7784,30.7576,30.7715,33100.0
2010-12-07 12:50:00,44.3,44.32,44.27,44.31,46000.0,30.7715,30.7854,30.7506,30.7784,46000.0
2010-12-07 13:00:00,44.32,44.35,44.31,44.33,77300.0,30.7854,30.8062,30.7784,30.7923,77300.0
2010-12-07 13:10:00,44.33,44.34,44.26,44.29,124400.0,30.7923,30.7993,30.7437,30.7645,124400.0
2010-12-07 13:20:00,44.29,44.31,44.27,44.28,127800.0,30.7645,30.7784,30.7506,30.7576,127800.0
2010-12-07 13:30:00,44.28,44.29,44.24,44.26,109300.0,30.7576,30.7645,30.7298,30.7437,109300.0
2010-12-07 13:40:00,44.25,44.33,44.23,44.33,99800.0,30.7367,30.7923,30.7228,30.7923,99800.0
2010-12-07 13:50:00,44.32,44.33,44.27,44.28,102300.0,30.7854,30.7923,30.7506,30.7576,102300.0
2010-12-07 14:00:00,44.27,44.29,44.26,44.26,61800.0,30.7506,30.7645,30.7437,30.7437,61800.0
2010-12-07 14:10:00,44.27,44.28,44.25,44.28,79600.0,30.7506,30.7576,30.7367,30.7576,79600.0
2010-12-07 14:20:00,44.28,44.3,44.27,44.29,141300.0,30.7576,30.7715,30.7506,30.7645,141300.0
2010-12-07 14:30:00,44.29,44.35,44.28,44.32,312000.0,30.7645,30.8062,30.7576,30.7854,312000.0
2010-12-07 14:40:00,44.32,44.34,44.28,44.29,136200.0,30.7854,30.7993,30.7576,30.7645,136200.0
2010-12-07 14:50:00,44.29,44.29,44.1,44.14,671700.0,30.7645,30.7645,30.6325,30.6603,671700.0
2010-12-07 15:00:00,44.15,44.18,44.1,44.15,306600.0,30.6673,30.6881,30.6325,30.6673,306600.0
2010-12-07 15:10:00,44.15,44.18,44.06,44.09,295600.0,30.6673,30.6881,30.6048,30.6256,295600.0
2010-12-07 15:20:00,44.09,44.11,44.0,44.09,387800.0,30.6256,30.6395,30.5631,30.6256,387800.0
2010-12-07 15:30:00,44.09,44.14,44.03,44.13,324000.0,30.6256,30.6603,30.5839,30.6534,324000.0
2010-12-07 15:40:00,44.13,44.15,43.94,44.02,919600.0,30.6534,30.6673,30.5214,30.577,919600.0
2010-12-07 15:50:00,44.02,44.07,43.96,43.97,1405300.0,30.577,30.6117,30.5353,30.5422,1405300.0
2010-12-08 09:30:00,43.69,43.76,43.67,43.7,687500.0,30.3478,30.3964,30.3339,30.3547,687500.0
2010-12-08 09:40:00,43.7,43.81,43.67,43.72,556300.0,30.3547,30.4311,30.3339,30.3686,556300.0
2010-12-08 09:50:00,43.72,43.75,43.59,43.6,2262400.0,30.3686,30.3894,30.2783,30.2852,2262400.0
2010-12-08 10:00:00,43.61,43.61,43.49,43.55,811200.0,30.2922,30.2922,30.2088,30.2505,811200.0
2010-12-08 10:10:00,43.55,43.55,43.43,43.44,724100.0,30.2505,30.2505,30.1672,30.1741,724100.0
2010-12-08 10:20:00,43.44,43.44,43.35,43.37,652000.0,30.1741,30.1741,30.1116,30.1255,652000.0
2010-12-08 10:30:00,43.37,43.37,43.23,43.24,680800.0,30.1255,30.1255,30.0282,30.0352,680800.0
2010-12-08 10:40:00,43.24,43.29,43.17,43.23,1376600.0,30.0352,30.0699,29.9866,30.0282,1376600.0
2010-12-08 10:50:00,43.23,43.34,43.22,43.34,514800.0,30.0282,30.1046,30.0213,30.1046,514800.0
2010-12-08 11:00:00,43.33,43.38,43.3,43.35,298400.0,30.0977,30.1324,30.0769,30.1116,298400.0
2010-12-08 11:10:00,43.35,43.38,43.25,43.25,714600.0,30.1116,30.1324,30.0421,30.0421,714600.0
2010-12-08 11:20:00,43.25,43.3,43.25,43.28,315500.0,30.0421,30.0769,30.0421,30.063,315500.0
2010-12-08 11:30:00,43.27,43.28,43.22,43.25,241200.0,30.056,30.063,30.0213,30.0421,241200.0
2010-12-08 11:40:00,43.25,43.31,43.24,43.3,259600.0,30.0421,30.0838,30.0352,30.0769,259600.0
2010-12-08 11:50:00,43.31,43.34,43.28,43.32,303600.0,30.0838,30.1046,30.063,30.0907,303600.0
2010-12-08 12:00:00,43.33,43.35,43.29,43.32,486300.0,30.0977,30.1116,30.0699,30.0907,486300.0
2010-12-08 12:10:00,43.32,43.33,43.28,43.29,116400.0,30.0907,30.0977,30.063,30.0699,116400.0
2010-12-08 12:20:00,43.29,43.33,43.28,43.32,78200.0,30.0699,30.0977,30.063,30.0907,78200.0
2010-12-08 12:30:00,43.31,43.31,43.23,43.26,339400.0,30.0838,30.0838,30.0282,30.0491,339400.0
2010-12-08 12:40:00,43.27,43.27,43.24,43.25,201800.0,30.056,30.056,30.0352,30.0421,201800.0
2010-12-08 12:50:00,43.24,43.25,43.18,43.19,340800.0,30.0352,30.0421,29.9935,30.0004,340800.0
2010-12-08 13:00:00,43.19,43.21,43.15,43.16,1124500.0,30.0004,30.0143,29.9727,29.9796,1124500.0
2010-12-08 13:10:00,43.16,43.23,43.13,43.13,595100.0,29.9796,30.0282,29.9588,29.9588,595100.0
2010-12-08 13:20:00,43.13,43.21,43.13,43.19,232700.0,29.9588,30.0143,29.9588,30.0004,232700.0
2010-12-08 13:30:00,43.18,43.25,43.16,43.23,175400.0,29.9935,30.0421,29.9796,30.0282,175400.0
2010-12-08 13:40:00,43.23,43.26,43.19,43.19,185200.0,30.0282,30.0491,30.0004,30.0004,185200.0
2010-12-08 13:50:00,43.19,43.22,43.19,43.21,105700.0,30.0004,30.0213,30.0004,30.0143,105700.0
2010-12-08 14:00:00,43.21,43.25,43.19,43.24,166500.0,30.0143,30.0421,30.0004,30.0352,166500.0
2010-12-08 14:10:00,43.24,43.26,43.22,43.25,122000.0,30.0352,30.0491,30.0213,30.0421,122000.0
2010-12-08 14:20:00,43.25,43.28,43.24,43.25,156400.0,30.0421,30.063,30.0352,30.0421,156400.0
2010-12-08 14:30:00,43.26,43.31,43.25,43.3,150700.0,30.0491,30.0838,30.0421,30.0769,150700.0
2010-12-08 14:40:00,43.29,43.33,43.25,43.25,194000.0,30.0699,30.0977,30.0421,30.0421,194000.0
2010-12-08 14:50:00,43.26,43.31,43.25,43.26,243200.0,30.0491,30.0838,30.0421,30.0491,243200.0
2010-12-08 15:00:00,43.26,43.29,43.24,43.25,181400.0,30.0491,30.0699,30.0352,30.0421,181400.0
2010-12-08 15:10:00,43.25,43.27,43.22,43.23,291500.0,30.0421,30.056,30.0213,30.0282,291500.0
2010-12-08 15:20:00,43.23,43.26,43.22,43.23,237500.0,30.0282,30.0491,30.0213,30.0282,237500.0
2010-12-08 15:30:00,43.22,43.3,43.22,43.27,262000.0,30.0213,30.0769,30.0213,30.056,262000.0
2010-12-08 15:40:00,43.26,43.29,43.23,43.26,514200.0,30.0491,30.0699,30.0282,30.0491,514200.0
2010-12-08 15:50:00,43.26,43.5,43.25,43.31,2535100.0,30.0491,30.2158,30.0421,30.0838,2535100.0
2010-12-09 09:30:00,43.5,43.57,43.34,43.34,442400.0,30.2158,30.2644,30.1046,30.1046,442400.0
2010-12-09 09:40:00,43.34,43.38,43.32,43.33,351200.0,30.1046,30.1324,30.0907,30.0977,351200.0
2010-12-09 09:50:00,43.32,43.45,43.31,43.43,621100.0,30.0907,30.181,30.0838,30.1672,621100.0
2010-12-09 10:00:00,43.43,43.46,43.34,43.35,303200.0,30.1672,30.188,30.1046,30.1116,303200.0
2010-12-09 10:10:00,43.35,43.35,43.28,43.28,432500.0,30.1116,30.1116,30.063,30.063,432500.0
2010-12-09 10:20:00,43.28,43.29,43.24,43.28,233600.0,30.063,30.0699,30.0352,30.063,233600.0
2010-12-09 10:30:00,43.27,43.32,43.26,43.27,168900.0,30.056,30.0907,30.0491,30.056,168900.0
2010-12-09 10:40:00,43.27,43.27,43.22,43.23,230000.0,30.056,30.056,30.0213,30.0282,230000.0
2010-12-09 10:50:00,43.23,43.24,43.16,43.21,406300.0,30.0282,30.0352,29.9796,30.0143,406300.0
2010-12-09 11:00:00,43.21,43.28,43.19,43.27,164900.0,30.0143,30.063,30.0004,30.056,164900.0
2010-12-09 11:10:00,43.27,43.3,43.25,43.26,250600.0,30.056,30.0769,30.0421,30.0491,250600.0
2010-12-09 11:20:00,43.26,43.29,43.24,43.25,115600.0,30.0491,30.0699,30.0352,30.0421,115600.0
2010-12-09 11:30:00,43.25,43.3,43.24,43.27,142700.0,30.0421,30.0769,30.0352,30.056,142700.0
2010-12-09 11:40:00,43.26,43.27,43.13,43.13,253500.0,30.0491,30.056,29.9588,29.9588,253500.0
2010-12-09 11:50:00,43.13,43.23,43.12,43.22,172500.0,29.9588,30.0282,29.9518,30.0213,172500.0
2010-12-09 12:00:00,43.23,43.26,43.16,43.18,378600.0,30.0282,30.0491,29.9796,29.9935,378600.0
2010-12-09 12:10:00,43.18,43.19,43.15,43.16,46100.0,29.9935,30.0004,29.9727,29.9796,46100.0
2010-12-09 12:20:00,43.15,43.2,43.15,43.2,157200.0,29.9727,30.0074,29.9727,30.0074,157200.0
2010-12-09 12:30:00,43.2,43.21,43.17,43.19,151700.0,30.0074,30.0143,29.9866,30.0004,151700.0
2010-12-09 12:40:00,43.2,43.22,43.17,43.22,56200.0,30.0074,30.0213,29.9866,30.0213,56200.0
2010-12-09 12:50:00,43.21,43.26,43.21,43.25,73000.0,30.0143,30.0491,30.0143,30.0421,73000.0
2010-12-09 13:00:00,43.26,43.32,43.24,43.32,121900.0,30.0491,30.0907,30.0352,30.0907,121900.0
2010-12-09 13:10:00,43.32,43.34,43.3,43.3,151400.0,30.0907,30.1046,30.0769,30.0769,151400.0
2010-12-09 13:20:00,43.3,43.31,43.27,43.28,80500.0,30.0769,30.0838,30.056,30.063,80500.0
2010-12-09 13:30:00,43.29,43.31,43.23,43.26,121200.0,30.0699,30.0838,30.0282,30.0491,121200.0
2010-12-09 13:40:00,43.26,43.27,43.23,43.26,62900.0,30.0491,30.056,30.0282,30.0491,62900.0
2010-12-09 13:50:00,43.26,43.28,43.25,43.27,62700.0,30.0491,30.063,30.0421,30.056,62700.0
2010-12-09 14:00:00,43.27,43.27,43.18,43.19,103000.0,30.056,30.056,29.9935,30.0004,103000.0
2010-12-09 14:10:00,43.19,43.2,43.17,43.19,145300.0,30.0004,30.0074,29.9866,30.0004,145300.0
2010-12-09 14:20:00,43.19,43.22,43.19,43.2,188400.0,30.0004,30.0213,30.0004,30.0074,188400.0
2010-12-09 14:30:00,43.2,43.21,43.18,43.18,128300.0,30.0074,30.0143,29.9935,29.9935,128300.0
2010-12-09 14:40:00,43.18,43.21,43.16,43.16,392600.0,29.9935,30.0143,29.9796,29.9796,392600.0
2010-12-09 14:50:00,43.16,43.23,43.16,43.21,181500.0,29.9796,30.0282,29.9796,30.0143,181500.0
2010-12-09 15:00:00,43.21,43.24,43.19,43.23,171700.0,30.0143,30.0352,30.0004,30.0282,171700.0
2010-12-09 15:10:00,43.23,43.29,43.22,43.29,123100.0,30.0282,30.0699,30.0213,30.0699,123100.0
2010-12-09 15:20:00,43.29,43.29,43.25,43.26,127800.0,30.0699,30.0699,30.0421,30.0491,127800.0
2010-12-09 15:30:00,43.26,43.32,43.24,43.32,179300.0,30.0491,30.0907,30.0352,30.0907,179300.0
2010-12-09 15:40:00,43.32,43.39,43.31,43.37,749300.0,30.0907,30.1394,30.0838,30.1255,749300.0
2010-12-09 15:50:00,43.36,43.37,43.28,43.33,1227600.0,30.1185,30.1255,30.063,30.0977,1227600.0
2010-12-10 09:30:00,43.43,43.51,43.37,43.48,822900.0,30.1672,30.2227,30.1255,30.2019,822900.0
2010-12-10 09:40:00,43.48,43.59,43.47,43.55,1220300.0,30.2019,30.2783,30.1949,30.2505,1220300.0
2010-12-10 09:50:00,43.55,43.55,43.45,43.47,398500.0,30.2505,30.2505,30.181,30.1949,398500.0
2010-12-10 10:00:00,43.47,43.5,43.43,43.45,402000.0,30.1949,30.2158,30.1672,30.181,402000.0
2010-12-10 10:10:00,43.45,43.46,43.37,43.42,406500.0,30.181,30.188,30.1255,30.1602,406500.0
2010-12-10 10:20:00,43.42,43.46,43.4,43.45,372200.0,30.1602,30.188,30.1463,30.181,372200.0
2010-12-10 10:30:00,43.46,43.47,43.42,43.42,309700.0,30.188,30.1949,30.1602,30.1602,309700.0
2010-12-10 10:40:00,43.42,43.45,43.41,43.44,397900.0,30.1602,30.181,30.1533,30.1741,397900.0
2010-12-10 10:50:00,43.45,43.51,43.44,43.5,285200.0,30.181,30.2227,30.1741,30.2158,285200.0
2010-12-10 11:00:00,43.5,43.54,43.48,43.49,265900.0,30.2158,30.2436,30.2019,30.2088,265900.0
2010-12-10 11:10:00,43.5,43.53,43.48,43.49,350200.0,30.2158,30.2366,30.2019,30.2088,350200.0
2010-12-10 11:20:00,43.49,43.51,43.46,43.47,254700.0,30.2088,30.2227,30.188,30.1949,254700.0
2010-12-10 11:30:00,43.47,43.48,43.44,43.45,345100.0,30.1949,30.2019,30.1741,30.181,345100.0
2010-12-10 11:40:00,43.45,43.47,43.44,43.47,141200.0,30.181,30.1949,30.1741,30.1949,141200.0
2010-12-10 11:50:00,43.47,43.48,43.44,43.48,129100.0,30.1949,30.2019,30.1741,30.2019,129100.0
2010-12-10 12:00:00,43.48,43.48,43.45,43.48,142200.0,30.2019,30.2019,30.181,30.2019,142200.0
2010-12-10 12:10:00,43.48,43.48,43.46,43.47,108800.0,30.2019,30.2019,30.188,30.1949,108800.0
2010-12-10 12:20:00,43.47,43.48,43.44,43.48,111500.0,30.1949,30.2019,30.1741,30.2019,111500.0
2010-12-10 12:30:00,43.48,43.49,43.47,43.48,155000.0,30.2019,30.2088,30.1949,30.2019,155000.0
2010-12-10 12:40:00,43.48,43.57,43.47,43.55,358400.0,30.2019,30.2644,30.1949,30.2505,358400.0
2010-12-10 12:50:00,43.55,43.56,43.53,43.54,49600.0,30.2505,30.2575,30.2366,30.2436,49600.0
2010-12-10 13:00:00,43.53,43.54,43.45,43.47,338200.0,30.2366,30.2436,30.181,30.1949,338200.0
2010-12-10 13:10:00,43.47,43.47,43.43,43.44,256000.0,30.1949,30.1949,30.1672,30.1741,256000.0
2010-12-10 13:20:00,43.44,43.47,43.42,43.44,136300.0,30.1741,30.1949,30.1602,30.1741,136300.0
2010-12-10 13:30:00,43.44,43.46,43.42,43.45,230500.0,30.1741,30.188,30.1602,30.181,230500.0
2010-12-10 13:40:00,43.45,43.47,43.43,43.47,108000.0,30.181,30.1949,30.1672,30.1949,108000.0
2010-12-10 13:50:00,43.46,43.47,43.42,43.44,304100.0,30.188,30.1949,30.1602,30.1741,304100.0
2010-12-10 14:00:00,43.44,43.44,43.4,43.4,426200.0,30.1741,30.1741,30.1463,30.1463,426200.0
2010-12-10 14:10:00,43.4,43.42,43.39,43.4,195900.0,30.1463,30.1602,30.1394,30.1463,195900.0
2010-12-10 14:20:00,43.4,43.42,43.36,43.37,266100.0,30.1463,30.1602,30.1185,30.1255,266100.0
2010-12-10 14:30:00,43.36,43.44,43.35,43.44,164400.0,30.1185,30.1741,30.1116,30.1741,164400.0
2010-12-10 14:40:00,43.43,43.44,43.42,43.43,60000.0,30.1672,30.1741,30.1602,30.1672,60000.0
2010-12-10 14:50:00,43.43,43.44,43.38,43.41,187400.0,30.1672,30.1741,30.1324,30.1533,187400.0
2010-12-10 15:00:00,43.41,43.41,43.39,43.41,163400.0,30.1533,30.1533,30.1394,30.1533,163400.0
2010-12-10 15:10:00,43.41,43.41,43.38,43.4,173300.0,30.1533,30.1533,30.1324,30.1463,173300.0
2010-12-10 15:20:00,43.39,43.46,43.39,43.46,448300.0,30.1394,30.188,30.1394,30.188,448300.0
2010-12-10 15:30:00,43.46,43.5,43.41,43.41,358900.0,30.188,30.2158,30.1533,30.1533,358900.0
2010-12-10 15:40:00,43.41,43.51,43.4,43.5,769600.0,30.1533,30.2227,30.1463,30.2158,769600.0
2010-12-10 15:50:00,43.5,43.52,43.4,43.42,995100.0,30.2158,30.2297,30.1463,30.1602,995100.0
2010-12-13 09:30:00,43.86,43.91,43.78,43.79,771500.0,30.4658,30.5006,30.4103,30.4172,771500.0
2010-12-13 09:40:00,43.79,43.81,43.74,43.79,952900.0,30.4172,30.4311,30.3825,30.4172,952900.0
2010-12-13 09:50:00,43.79,43.85,43.77,43.8,569100.0,30.4172,30.4589,30.4033,30.4242,569100.0
2010-12-13 10:00:00,43.8,43.88,43.8,43.84,415800.0,30.4242,30.4797,30.4242,30.4519,415800.0
2010-12-13 10:10:00,43.84,43.88,43.79,43.88,315000.0,30.4519,30.4797,30.4172,30.4797,315000.0
2010-12-13 10:20:00,43.87,43.91,43.85,43.85,276800.0,30.4728,30.5006,30.4589,30.4589,276800.0
2010-12-13 10:30:00,43.85,43.91,43.85,43.9,136200.0,30.4589,30.5006,30.4589,30.4936,136200.0
2010-12-13 10:40:00,43.89,43.94,43.85,43.93,168400.0,30.4867,30.5214,30.4589,30.5145,168400.0
2010-12-13 10:50:00,43.93,44.02,43.92,44.01,629500.0,30.5145,30.577,30.5075,30.57,629500.0
2010-12-13 11:00:00,44.0,44.02,43.97,44.02,616600.0,30.5631,30.577,30.5422,30.577,616600.0
2010-12-13 11:10:00,44.02,44.05,44.0,44.03,368000.0,30.577,30.5978,30.5631,30.5839,368000.0
2010-12-13 11:20:00,44.03,44.03,43.99,44.0,490700.0,30.5839,30.5839,30.5561,30.5631,490700.0
2010-12-13 11:30:00,44.0,44.03,43.98,44.02,527100.0,30.5631,30.5839,30.5492,30.577,527100.0
2010-12-13 11:40:00,44.01,44.05,44.0,44.03,133600.0,30.57,30.5978,30.5631,30.5839,133600.0
2010-12-13 11:50:00,44.03,44.04,44.01,44.02,83300.0,30.5839,30.5909,30.57,30.577,83300.0
2010-12-13 12:00:00,44.02,44.03,43.99,44.0,93400.0,30.577,30.5839,30.5561,30.5631,93400.0
2010-12-13 12:10:00,43.99,44.07,43.99,44.06,624400.0,30.5561,30.6117,30.5561,30.6048,624400.0
2010-12-13 12:20:00,44.05,44.05,44.01,44.02,142200.0,30.5978,30.5978,30.57,30.577,142200.0
2010-12-13 12:30:00,44.02,44.06,44.01,44.04,133800.0,30.577,30.6048,30.57,30.5909,133800.0
2010-12-13 12:40:00,44.04,44.05,44.02,44.02,182700.0,30.5909,30.5978,30.577,30.577,182700.0
2010-12-13 12:50:00,44.02,44.04,44.0,44.01,120500.0,30.577,30.5909,30.5631,30.57,120500.0
2010-12-13 13:00:00,44.02,44.04,44.01,44.04,104100.0,30.577,30.5909,30.57,30.5909,104100.0
2010-12-13 13:10:00,44.03,44.06,44.02,44.06,306700.0,30.5839,30.6048,30.577,30.6048,306700.0
2010-12-13 13:20:00,44.06,44.07,44.01,44.03,468300.0,30.6048,30.6117,30.57,30.5839,468300.0
2010-12-13 13:30:00,44.04,44.04,44.01,44.01,134300.0,30.5909,30.5909,30.57,30.57,134300.0
2010-12-13 13:40:00,44.01,44.04,44.01,44.03,391200.0,30.57,30.5909,30.57,30.5839,391200.0
2010-12-13 13:50:00,44.03,44.09,44.03,44.05,604600.0,30.5839,30.6256,30.5839,30.5978,604600.0
2010-12-13 14:00:00,44.05,44.09,44.05,44.09,281800.0,30.5978,30.6256,30.5978,30.6256,281800.0
2010-12-13 14:10:00,44.09,44.16,44.09,44.11,1188000.0,30.6256,30.6742,30.6256,30.6395,1188000.0
2010-12-13 14:20:00,44.11,44.14,44.1,44.12,421700.0,30.6395,30.6603,30.6325,30.6464,421700.0
2010-12-13 14:30:00,44.12,44.15,44.1,44.14,183000.0,30.6464,30.6673,30.6325,30.6603,183000.0
2010-12-13 14:40:00,44.14,44.15,44.12,44.14,331400.0,30.6603,30.6673,30.6464,30.6603,331400.0
2010-12-13 14:50:00,44.14,44.15,44.06,44.08,415200.0,30.6603,30.6673,30.6048,30.6187,415200.0
2010-12-13 15:00:00,44.07,44.12,44.06,44.06,350100.0,30.6117,30.6464,30.6048,30.6048,350100.0
2010-12-13 15:10:00,44.06,44.08,44.03,44.08,376200.0,30.6048,30.6187,30.5839,30.6187,376200.0
2010-12-13 15:20:00,44.07,44.08,44.03,44.04,417800.0,30.6117,30.6187,30.5839,30.5909,417800.0
2010-12-13 15:30:00,44.04,44.05,43.97,44.02,449900.0,30.5909,30.5978,30.5422,30.577,449900.0
2010-12-13 15:40:00,44.02,44.02,43.88,43.92,1108800.0,30.577,30.577,30.4797,30.5075,1108800.0
2010-12-13 15:50:00,43.91,43.96,43.84,43.84,1838700.0,30.5006,30.5353,30.4519,30.4519,1838700.0
2010-12-14 09:30:00,43.9,43.98,43.85,43.93,513300.0,30.4936,30.5492,30.4589,30.5145,513300.0
2010-12-14 09:40:00,43.93,43.94,43.86,43.89,159500.0,30.5145,30.5214,30.4658,30.4867,159500.0
2010-12-14 09:50:00,43.89,43.94,43.85,43.91,144100.0,30.4867,30.5214,30.4589,30.5006,144100.0
2010-12-14 10:00:00,43.92,44.0,43.92,43.99,338900.0,30.5075,30.5631,30.5075,30.5561,338900.0
2010-12-14 10:10:00,43.99,44.0,43.94,43.95,282900.0,30.5561,30.5631,30.5214,30.5284,282900.0
2010-12-14 10:20:00,43.95,44.0,43.95,43.96,188300.0,30.5284,30.5631,30.5284,30.5353,188300.0
2010-12-14 10:30:00,43.97,43.97,43.94,43.94,388000.0,30.5422,30.5422,30.5214,30.5214,388000.0
2010-12-14 10:40:00,43.94,43.96,43.92,43.92,216000.0,30.5214,30.5353,30.5075,30.5075,216000.0
2010-12-14 10:50:00,43.93,43.96,43.92,43.93,147900.0,30.5145,30.5353,30.5075,30.5145,147900.0
2010-12-14 11:00:00,43.92,43.94,43.88,43.88,116000.0,30.5075,30.5214,30.4797,30.4797,116000.0
2010-12-14 11:10:00,43.88,43.92,43.88,43.91,139400.0,30.4797,30.5075,30.4797,30.5006,139400.0
2010-12-14 11:20:00,43.9,43.93,43.9,43.93,62800.0,30.4936,30.5145,30.4936,30.5145,62800.0
2010-12-14 11:30:00,43.93,43.98,43.92,43.98,317700.0,30.5145,30.5492,30.5075,30.5492,317700.0
2010-12-14 11:40:00,43.97,43.98,43.94,43.95,183300.0,30.5422,30.5492,30.5214,30.5284,183300.0
2010-12-14 11:50:00,43.95,43.97,43.92,43.95,125300.0,30.5284,30.5422,30.5075,30.5284,125300.0
2010-12-14 12:00:00,43.95,43.95,43.91,43.92,214100.0,30.5284,30.5284,30.5006,30.5075,214100.0
2010-12-14 12:10:00,43.92,43.93,43.86,43.9,360800.0,30.5075,30.5145,30.4658,30.4936,360800.0
2010-12-14 12:20:00,43.89,43.89,43.84,43.86,405200.0,30.4867,30.4867,30.4519,30.4658,405200.0
2010-12-14 12:30:00,43.87,43.88,43.84,43.86,139100.0,30.4728,30.4797,30.4519,30.4658,139100.0
2010-12-14 12:40:00,43.86,43.88,43.84,43.86,110700.0,30.4658,30.4797,30.4519,30.4658,110700.0
2010-12-14 12:50:00,43.85,43.89,43.83,43.84,427800.0,30.4589,30.4867,30.445,30.4519,427800.0
2010-12-14 13:00:00,43.83,43.87,43.83,43.85,191500.0,30.445,30.4728,30.445,30.4589,191500.0
2010-12-14 13:10:00,43.85,43.86,43.84,43.85,35400.0,30.4589,30.4658,30.4519,30.4589,35400.0
2010-12-14 13:20:00,43.84,43.86,43.84,43.86,29400.0,30.4519,30.4658,30.4519,30.4658,29400.0
2010-12-14 13:30:00,43.85,43.88,43.85,43.88,37000.0,30.4589,30.4797,30.4589,30.4797,37000.0
2010-12-14 13:40:00,43.88,43.9,43.86,43.87,113700.0,30.4797,30.4936,30.4658,30.4728,113700.0
2010-12-14 13:50:00,43.88,43.88,43.83,43.84,56100.0,30.4797,30.4797,30.445,30.4519,56100.0
2010-12-14 14:00:00,43.84,43.91,43.83,43.91,220900.0,30.4519,30.5006,30.445,30.5006,220900.0
2010-12-14 14:10:00,43.91,43.95,43.86,43.93,339000.0,30.5006,30.5284,30.4658,30.5145,339000.0
2010-12-14 14:20:00,43.92,43.95,43.81,43.84,227800.0,30.5075,30.5284,30.4311,30.4519,227800.0
2010-12-14 14:30:00,43.83,43.89,43.83,43.85,127100.0,30.445,30.4867,30.445,30.4589,127100.0
2010-12-14 14:40:00,43.85,43.85,43.74,43.76,273800.0,30.4589,30.4589,30.3825,30.3964,273800.0
2010-12-14 14:50:00,43.76,43.8,43.73,43.8,124300.0,30.3964,30.4242,30.3755,30.4242,124300.0
2010-12-14 15:00:00,43.8,43.8,43.73,43.74,373100.0,30.4242,30.4242,30.3755,30.3825,373100.0
2010-12-14 15:10:00,43.74,43.75,43.67,43.67,374600.0,30.3825,30.3894,30.3339,30.3339,374600.0
2010-12-14 15:20:00,43.68,43.68,43.63,43.65,411900.0,30.3408,30.3408,30.3061,30.32,411900.0
2010-12-14 15:30:00,43.65,43.69,43.57,43.59,422700.0,30.32,30.3478,30.2644,30.2783,422700.0
2010-12-14 15:40:00,43.6,43.77,43.6,43.71,706800.0,30.2852,30.4033,30.2852,30.3616,706800.0
2010-12-14 15:50:00,43.71,43.83,43.7,43.81,940200.0,30.3616,30.445,30.3547,30.4311,940200.0
2010-12-15 09:30:00,43.23,43.23,43.16,43.22,484900.0,30.0282,30.0282,29.9796,30.0213,484900.0
2010-12-15 09:40:00,43.22,43.23,43.16,43.17,306200.0,30.0213,30.0282,29.9796,29.9866,306200.0
2010-12-15 09:50:00,43.18,43.21,43.15,43.2,214900.0,29.9935,30.0143,29.9727,30.0074,214900.0
2010-12-15 10:00:00,43.21,43.25,43.18,43.18,350800.0,30.0143,30.0421,29.9935,29.9935,350800.0
2010-12-15 10:10:00,43.18,43.19,43.13,43.14,439800.0,29.9935,30.0004,29.9588,29.9657,439800.0
2010-12-15 10:20:00,43.15,43.16,43.12,43.13,191600.0,29.9727,29.9796,29.9518,29.9588,191600.0
2010-12-15 10:30:00,43.14,43.21,43.13,43.21,323400.0,29.9657,30.0143,29.9588,30.0143,323400.0
2010-12-15 10:40:00,43.21,43.21,43.17,43.2,199400.0,30.0143,30.0143,29.9866,30.0074,199400.0
2010-12-15 10:50:00,43.2,43.21,43.15,43.15,149800.0,30.0074,30.0143,29.9727,29.9727,149800.0
2010-12-15 11:00:00,43.15,43.19,43.13,43.14,209400.0,29.9727,30.0004,29.9588,29.9657,209400.0
2010-12-15 11:10:00,43.13,43.14,43.03,43.06,458700.0,29.9588,29.9657,29.8893,29.9101,458700.0
2010-12-15 11:20:00,43.07,43.08,43.02,43.05,212200.0,29.9171,29.924,29.8824,29.9032,212200.0
2010-12-15 11:30:00,43.06,43.08,43.03,43.05,163100.0,29.9101,29.924,29.8893,29.9032,163100.0
2010-12-15 11:40:00,43.05,43.06,42.99,43.01,287900.0,29.9032,29.9101,29.8615,29.8754,287900.0
2010-12-15 11:50:00,43.01,43.06,42.99,43.05,202300.0,29.8754,29.9101,29.8615,29.9032,202300.0
2010-12-15 12:00:00,43.05,43.05,42.96,42.96,444100.0,29.9032,29.9032,29.8407,29.8407,444100.0
2010-12-15 12:10:00,42.96,42.98,42.94,42.95,413000.0,29.8407,29.8546,29.8268,29.8337,413000.0
2010-12-15 12:20:00,42.96,42.96,42.93,42.96,234600.0,29.8407,29.8407,29.8198,29.8407,234600.0
2010-12-15 12:30:00,42.96,42.96,42.89,42.89,344000.0,29.8407,29.8407,29.7921,29.7921,344000.0
2010-12-15 12:40:00,42.89,42.9,42.81,42.82,276500.0,29.7921,29.799,29.7365,29.7434,276500.0
2010-12-15 12:50:00,42.82,42.82,42.75,42.78,712000.0,29.7434,29.7434,29.6948,29.7157,712000.0
2010-12-15 13:00:00,42.79,42.8,42.75,42.8,344600.0,29.7226,29.7295,29.6948,29.7295,344600.0
2010-12-15 13:10:00,42.79,42.81,42.77,42.78,457600.0,29.7226,29.7365,29.7087,29.7157,457600.0
2010-12-15 13:20:00,42.78,42.84,42.78,42.82,396600.0,29.7157,29.7573,29.7157,29.7434,396600.0
2010-12-15 13:30:00,42.81,42.84,42.79,42.82,178300.0,29.7365,29.7573,29.7226,29.7434,178300.0
2010-12-15 13:40:00,42.81,42.84,42.78,42.83,114700.0,29.7365,29.7573,29.7157,29.7504,114700.0
2010-12-15 13:50:00,42.82,42.83,42.81,42.82,69700.0,29.7434,29.7504,29.7365,29.7434,69700.0
2010-12-15 14:00:00,42.82,42.84,42.8,42.81,134500.0,29.7434,29.7573,29.7295,29.7365,134500.0
2010-12-15 14:10:00,42.8,42.81,42.76,42.77,446200.0,29.7295,29.7365,29.7018,29.7087,446200.0
2010-12-15 14:20:00,42.78,42.78,42.69,42.69,449700.0,29.7157,29.7157,29.6531,29.6531,449700.0
2010-12-15 14:30:00,42.69,42.72,42.67,42.68,616600.0,29.6531,29.674,29.6392,29.6462,616600.0
2010-12-15 14:40:00,42.68,42.72,42.66,42.69,296200.0,29.6462,29.674,29.6323,29.6531,296200.0
2010-12-15 14:50:00,42.69,42.7,42.65,42.68,621800.0,29.6531,29.6601,29.6254,29.6462,621800.0
2010-12-15 15:00:00,42.68,42.72,42.66,42.68,348500.0,29.6462,29.674,29.6323,29.6462,348500.0
2010-12-15 15:10:00,42.67,42.71,42.66,42.71,225500.0,29.6392,29.667,29.6323,29.667,225500.0
2010-12-15 15:20:00,42.71,42.85,42.7,42.83,629400.0,29.667,29.7643,29.6601,29.7504,629400.0
2010-12-15 15:30:00,42.83,42.87,42.81,42.83,538500.0,29.7504,29.7782,29.7365,29.7504,538500.0
2010-12-15 15:40:00,42.83,42.85,42.73,42.74,714100.0,29.7504,29.7643,29.6809,29.6879,714100.0
2010-12-15 15:50:00,42.73,42.8,42.7,42.74,2400300.0,29.6809,29.7295,29.6601,29.6879,2400300.0
2010-12-16 09:30:00,42.52,42.55,42.5,42.52,845500.0,29.5351,29.5559,29.5212,29.5351,845500.0
2010-12-16 09:40:00,42.52,42.57,42.47,42.5,441400.0,29.5351,29.5698,29.5003,29.5212,441400.0
2010-12-16 09:50:00,42.5,42.53,42.39,42.4,615800.0,29.5212,29.542,29.4448,29.4517,615800.0
2010-12-16 10:00:00,42.4,42.49,42.38,42.46,517400.0,29.4517,29.5142,29.4378,29.4934,517400.0
2010-12-16 10:10:00,42.46,42.47,42.42,42.46,234400.0,29.4934,29.5003,29.4656,29.4934,234400.0
2010-12-16 10:20:00,42.46,42.52,42.45,42.46,379100.0,29.4934,29.5351,29.4864,29.4934,379100.0
2010-12-16 10:30:00,42.46,42.47,42.42,42.43,191500.0,29.4934,29.5003,29.4656,29.4725,191500.0
2010-12-16 10:40:00,42.44,42.5,42.44,42.49,125000.0,29.4795,29.5212,29.4795,29.5142,125000.0
2010-12-16 10:50:00,42.49,42.57,42.47,42.56,394700.0,29.5142,29.5698,29.5003,29.5628,394700.0
2010-12-16 11:00:00,42.55,42.59,42.52,42.55,266800.0,29.5559,29.5837,29.5351,29.5559,266800.0
2010-12-16 11:10:00,42.56,42.65,42.56,42.62,298100.0,29.5628,29.6254,29.5628,29.6045,298100.0
2010-12-16 11:20:00,42.62,42.63,42.59,42.6,251000.0,29.6045,29.6115,29.5837,29.5906,251000.0
2010-12-16 11:30:00,42.6,42.62,42.58,42.58,213000.0,29.5906,29.6045,29.5767,29.5767,213000.0
2010-12-16 11:40:00,42.58,42.63,42.57,42.59,205900.0,29.5767,29.6115,29.5698,29.5837,205900.0
2010-12-16 11:50:00,42.59,42.63,42.58,42.63,140200.0,29.5837,29.6115,29.5767,29.6115,140200.0
2010-12-16 12:00:00,42.63,42.64,42.61,42.63,82100.0,29.6115,29.6184,29.5976,29.6115,82100.0
2010-12-16 12:10:00,42.63,42.64,42.61,42.63,108900.0,29.6115,29.6184,29.5976,29.6115,108900.0
2010-12-16 12:20:00,42.63,42.64,42.6,42.61,55300.0,29.6115,29.6184,29.5906,29.5976,55300.0
2010-12-16 12:30:00,42.61,42.64,42.6,42.62,51100.0,29.5976,29.6184,29.5906,29.6045,51100.0
2010-12-16 12:40:00,42.63,42.7,42.61,42.66,171000.0,29.6115,29.6601,29.5976,29.6323,171000.0
2010-12-16 12:50:00,42.66,42.72,42.66,42.69,368100.0,29.6323,29.674,29.6323,29.6531,368100.0
2010-12-16 13:00:00,42.69,42.69,42.66,42.66,47000.0,29.6531,29.6531,29.6323,29.6323,47000.0
2010-12-16 13:10:00,42.66,42.69,42.66,42.67,44900.0,29.6323,29.6531,29.6323,29.6392,44900.0
2010-12-16 13:20:00,42.68,42.68,42.66,42.67,38100.0,29.6462,29.6462,29.6323,29.6392,38100.0
2010-12-16 13:30:00,42.67,42.67,42.62,42.65,72400.0,29.6392,29.6392,29.6045,29.6254,72400.0
2010-12-16 13:40:00,42.65,42.68,42.62,42.68,186000.0,29.6254,29.6462,29.6045,29.6462,186000.0
2010-12-16 13:50:00,42.67,42.7,42.66,42.66,89200.0,29.6392,29.6601,29.6323,29.6323,89200.0
2010-12-16 14:00:00,42.66,42.7,42.66,42.68,145400.0,29.6323,29.6601,29.6323,29.6462,145400.0
2010-12-16 14:10:00,42.68,42.69,42.62,42.64,129900.0,29.6462,29.6531,29.6045,29.6184,129900.0
2010-12-16 14:20:00,42.63,42.64,42.61,42.62,102400.0,29.6115,29.6184,29.5976,29.6045,102400.0
2010-12-16 14:30:00,42.62,42.62,42.58,42.58,90700.0,29.6045,29.6045,29.5767,29.5767,90700.0
2010-12-16 14:40:00,42.58,42.63,42.57,42.63,174900.0,29.5767,29.6115,29.5698,29.6115,174900.0
2010-12-16 14:50:00,42.63,42.63,42.58,42.58,148900.0,29.6115,29.6115,29.5767,29.5767,148900.0
2010-12-16 15:00:00,42.59,42.65,42.58,42.65,259100.0,29.5837,29.6254,29.5767,29.6254,259100.0
2010-12-16 15:10:00,42.65,42.66,42.61,42.62,199500.0,29.6254,29.6323,29.5976,29.6045,199500.0
2010-12-16 15:20:00,42.62,42.68,42.59,42.68,168700.0,29.6045,29.6462,29.5837,29.6462,168700.0
2010-12-16 15:30:00,42.67,42.69,42.66,42.68,141900.0,29.6392,29.6531,29.6323,29.6462,141900.0
2010-12-16 15:40:00,42.68,42.68,42.62,42.64,379200.0,29.6462,29.6462,29.6045,29.6184,379200.0
2010-12-16 15:50:00,42.63,42.66,42.59,42.6,1503200.0,29.6115,29.6323,29.5837,29.5906,1503200.0
2010-12-17 09:30:00,42.52,42.54,42.42,42.51,364400.0,29.5351,29.5489,29.4656,29.5281,364400.0
2010-12-17 09:40:00,42.5,42.5,42.38,42.42,310500.0,29.5212,29.5212,29.4378,29.4656,310500.0
2010-12-17 09:50:00,42.42,42.45,42.39,42.44,211400.0,29.4656,29.4864,29.4448,29.4795,211400.0
2010-12-17 10:00:00,42.44,42.47,42.39,42.47,251200.0,29.4795,29.5003,29.4448,29.5003,251200.0
2010-12-17 10:10:00,42.46,42.57,42.45,42.56,766000.0,29.4934,29.5698,29.4864,29.5628,766000.0
2010-12-17 10:20:00,42.56,42.6,42.56,42.56,372100.0,29.5628,29.5906,29.5628,29.5628,372100.0
2010-12-17 10:30:00,42.56,42.58,42.51,42.51,210200.0,29.5628,29.5767,29.5281,29.5281,210200.0
2010-12-17 10:40:00,42.52,42.52,42.41,42.44,244800.0,29.5351,29.5351,29.4586,29.4795,244800.0
2010-12-17 10:50:00,42.45,42.49,42.44,42.47,223500.0,29.4864,29.5142,29.4795,29.5003,223500.0
2010-12-17 11:00:00,42.47,42.49,42.46,42.48,94600.0,29.5003,29.5142,29.4934,29.5073,94600.0
2010-12-17 11:10:00,42.48,42.5,42.47,42.48,50700.0,29.5073,29.5212,29.5003,29.5073,50700.0
2010-12-17 11:20:00,42.48,42.5,42.45,42.46,231900.0,29.5073,29.5212,29.4864,29.4934,231900.0
2010-12-17 11:30:00,42.46,42.51,42.45,42.51,363100.0,29.4934,29.5281,29.4864,29.5281,363100.0
2010-12-17 11:40:00,42.51,42.56,42.5,42.52,137000.0,29.5281,29.5628,29.5212,29.5351,137000.0
2010-12-17 11:50:00,42.53,42.53,42.5,42.5,52000.0,29.542,29.542,29.5212,29.5212,52000.0
2010-12-17 12:00:00,42.5,42.52,42.49,42.5,131900.0,29.5212,29.5351,29.5142,29.5212,131900.0
2010-12-17 12:10:00,42.5,42.53,42.48,42.5,243700.0,29.5212,29.542,29.5073,29.5212,243700.0
2010-12-17 12:20:00,42.5,42.51,42.47,42.49,69100.0,29.5212,29.5281,29.5003,29.5142,69100.0
2010-12-17 12:30:00,42.48,42.51,42.48,42.51,64400.0,29.5073,29.5281,29.5073,29.5281,64400.0
2010-12-17 12:40:00,42.5,42.51,42.49,42.51,106300.0,29.5212,29.5281,29.5142,29.5281,106300.0
2010-12-17 12:50:00,42.51,42.53,42.49,42.52,85000.0,29.5281,29.542,29.5142,29.5351,85000.0
2010-12-17 13:00:00,42.53,42.58,42.52,42.55,273600.0,29.542,29.5767,29.5351,29.5559,273600.0
2010-12-17 13:10:00,42.56,42.6,42.56,42.59,105300.0,29.5628,29.5906,29.5628,29.5837,105300.0
2010-12-17 13:20:00,42.6,42.6,42.56,42.58,101800.0,29.5906,29.5906,29.5628,29.5767,101800.0
2010-12-17 13:30:00,42.58,42.6,42.56,42.58,143300.0,29.5767,29.5906,29.5628,29.5767,143300.0
2010-12-17 13:40:00,42.58,42.61,42.57,42.61,94100.0,29.5767,29.5976,29.5698,29.5976,94100.0
2010-12-17 13:50:00,42.61,42.66,42.6,42.66,193100.0,29.5976,29.6323,29.5906,29.6323,193100.0
2010-12-17 14:00:00,42.65,42.66,42.62,42.62,69200.0,29.6254,29.6323,29.6045,29.6045,69200.0
2010-12-17 14:10:00,42.62,42.64,42.62,42.64,75600.0,29.6045,29.6184,29.6045,29.6184,75600.0
2010-12-17 14:20:00,42.64,42.64,42.61,42.63,104300.0,29.6184,29.6184,29.5976,29.6115,104300.0
2010-12-17 14:30:00,42.63,42.64,42.62,42.63,31900.0,29.6115,29.6184,29.6045,29.6115,31900.0
2010-12-17 14:40:00,42.63,42.63,42.61,42.62,94700.0,29.6115,29.6115,29.5976,29.6045,94700.0
2010-12-17 14:50:00,42.62,42.64,42.61,42.64,131300.0,29.6045,29.6184,29.5976,29.6184,131300.0
2010-12-17 15:00:00,42.63,42.65,42.62,42.62,77500.0,29.6115,29.6254,29.6045,29.6045,77500.0
2010-12-17 15:10:00,42.63,42.64,42.6,42.61,119300.0,29.6115,29.6184,29.5906,29.5976,119300.0
2010-12-17 15:20:00,42.6,42.63,42.6,42.62,80800.0,29.5906,29.6115,29.5906,29.6045,80800.0
2010-12-17 15:30:00,42.61,42.62,42.55,42.55,264000.0,29.5976,29.6045,29.5559,29.5559,264000.0
2010-12-17 15:40:00,42.55,42.58,42.54,42.56,368400.0,29.5559,29.5767,29.5489,29.5628,368400.0
2010-12-17 15:50:00,42.56,42.59,42.51,42.59,1307800.0,29.5628,29.5837,29.5281,29.5837,1307800.0
2010-12-20 09:30:00,42.49,42.5,42.36,42.37,553100.0,29.632,29.639,29.5414,29.5484,553100.0
2010-12-20 09:40:00,42.36,42.37,42.29,42.3,264200.0,29.5414,29.5484,29.4926,29.4995,264200.0
2010-12-20 09:50:00,42.3,42.42,42.3,42.32,462300.0,29.4995,29.5832,29.4995,29.5135,462300.0
2010-12-20 10:00:00,42.33,42.45,42.29,42.38,737600.0,29.5205,29.6041,29.4926,29.5553,737600.0
2010-12-20 10:10:00,42.37,42.38,42.25,42.27,346700.0,29.5484,29.5553,29.4647,29.4786,346700.0
2010-12-20 10:20:00,42.28,42.3,42.24,42.27,168900.0,29.4856,29.4995,29.4577,29.4786,168900.0
2010-12-20 10:30:00,42.28,42.33,42.26,42.32,172100.0,29.4856,29.5205,29.4716,29.5135,172100.0
2010-12-20 10:40:00,42.31,42.31,42.24,42.26,156800.0,29.5065,29.5065,29.4577,29.4716,156800.0
2010-12-20 10:50:00,42.27,42.28,42.21,42.22,235700.0,29.4786,29.4856,29.4368,29.4437,235700.0
2010-12-20 11:00:00,42.22,42.29,42.21,42.27,141900.0,29.4437,29.4926,29.4368,29.4786,141900.0
2010-12-20 11:10:00,42.26,42.3,42.26,42.28,217100.0,29.4716,29.4995,29.4716,29.4856,217100.0
2010-12-20 11:20:00,42.28,42.38,42.26,42.33,503500.0,29.4856,29.5553,29.4716,29.5205,503500.0
2010-12-20 11:30:00,42.33,42.37,42.32,42.35,183500.0,29.5205,29.5484,29.5135,29.5344,183500.0
2010-12-20 11:40:00,42.35,42.36,42.32,42.35,81400.0,29.5344,29.5414,29.5135,29.5344,81400.0
2010-12-20 11:50:00,42.36,42.37,42.35,42.36,41300.0,29.5414,29.5484,29.5344,29.5414,41300.0
2010-12-20 12:00:00,42.36,42.37,42.34,42.35,77500.0,29.5414,29.5484,29.5274,29.5344,77500.0
2010-12-20 12:10:00,42.35,42.46,42.35,42.44,345400.0,29.5344,29.6111,29.5344,29.5972,345400.0
2010-12-20 12:20:00,42.44,42.45,42.41,42.44,60800.0,29.5972,29.6041,29.5763,29.5972,60800.0
2010-12-20 12:30:00,42.44,42.44,42.39,42.39,117100.0,29.5972,29.5972,29.5623,29.5623,117100.0
2010-12-20 12:40:00,42.39,42.42,42.36,42.4,193100.0,29.5623,29.5832,29.5414,29.5693,193100.0
2010-12-20 12:50:00,42.4,42.43,42.38,42.41,196400.0,29.5693,29.5902,29.5553,29.5763,196400.0
2010-12-20 13:00:00,42.42,42.43,42.41,42.41,41600.0,29.5832,29.5902,29.5763,29.5763,41600.0
2010-12-20 13:10:00,42.42,42.42,42.4,42.41,40100.0,29.5832,29.5832,29.5693,29.5763,40100.0
2010-12-20 13:20:00,42.41,42.45,42.4,42.41,101900.0,29.5763,29.6041,29.5693,29.5763,101900.0
2010-12-20 13:30:00,42.41,42.42,42.39,42.41,62600.0,29.5763,29.5832,29.5623,29.5763,62600.0
2010-12-20 13:40:00,42.41,42.45,42.41,42.45,41900.0,29.5763,29.6041,29.5763,29.6041,41900.0
2010-12-20 13:50:00,42.45,42.45,42.41,42.43,146600.0,29.6041,29.6041,29.5763,29.5902,146600.0
2010-12-20 14:00:00,42.43,42.48,42.42,42.46,194300.0,29.5902,29.6251,29.5832,29.6111,194300.0
2010-12-20 14:10:00,42.47,42.53,42.46,42.46,174200.0,29.6181,29.6599,29.6111,29.6111,174200.0
2010-12-20 14:20:00,42.47,42.47,42.43,42.43,122300.0,29.6181,29.6181,29.5902,29.5902,122300.0
2010-12-20 14:30:00,42.44,42.46,42.41,42.42,129900.0,29.5972,29.6111,29.5763,29.5832,129900.0
2010-12-20 14:40:00,42.41,42.44,42.4,42.41,114000.0,29.5763,29.5972,29.5693,29.5763,114000.0
2010-12-20 14:50:00,42.42,42.43,42.39,42.42,137400.0,29.5832,29.5902,29.5623,29.5832,137400.0
2010-12-20 15:00:00,42.42,42.42,42.38,42.4,198000.0,29.5832,29.5832,29.5553,29.5693,198000.0
2010-12-20 15:10:00,42.39,42.41,42.39,42.39,70300.0,29.5623,29.5763,29.5623,29.5623,70300.0
2010-12-20 15:20:00,42.4,42.4,42.39,42.4,24100.0,29.5693,29.5693,29.5623,29.5693,24100.0
2010-12-20 15:30:00,42.4,42.41,42.38,42.4,237200.0,29.5693,29.5763,29.5553,29.5693,237200.0
2010-12-20 15:40:00,42.4,42.42,42.37,42.37,163600.0,29.5693,29.5832,29.5484,29.5484,163600.0
2010-12-20 15:50:00,42.37,42.39,42.33,42.38,775600.0,29.5484,29.5623,29.5205,29.5553,775600.0
2010-12-21 09:30:00,42.97,43.03,42.89,42.91,537900.0,29.9668,30.0086,29.911,29.9249,537900.0
2010-12-21 09:40:00,42.91,43.01,42.9,42.99,785400.0,29.9249,29.9947,29.918,29.9807,785400.0
2010-12-21 09:50:00,42.98,43.0,42.92,42.96,380600.0,29.9738,29.9877,29.9319,29.9598,380600.0
2010-12-21 10:00:00,42.96,42.99,42.94,42.98,346800.0,29.9598,29.9807,29.9459,29.9738,346800.0
2010-12-21 10:10:00,42.98,42.98,42.91,42.98,369000.0,29.9738,29.9738,29.9249,29.9738,369000.0
2010-12-21 10:20:00,42.98,43.07,42.97,43.03,541300.0,29.9738,30.0365,29.9668,30.0086,541300.0
2010-12-21 10:30:00,43.02,43.03,42.99,43.02,145800.0,30.0017,30.0086,29.9807,30.0017,145800.0
2010-12-21 10:40:00,43.03,43.03,42.97,43.01,192600.0,30.0086,30.0086,29.9668,29.9947,192600.0
2010-12-21 10:50:00,43.01,43.08,43.01,43.05,286900.0,29.9947,30.0435,29.9947,30.0226,286900.0
2010-12-21 11:00:00,43.04,43.07,43.03,43.06,181800.0,30.0156,30.0365,30.0086,30.0296,181800.0
2010-12-21 11:10:00,43.07,43.08,43.03,43.03,265700.0,30.0365,30.0435,30.0086,30.0086,265700.0
2010-12-21 11:20:00,43.03,43.08,43.03,43.07,148400.0,30.0086,30.0435,30.0086,30.0365,148400.0
2010-12-21 11:30:00,43.07,43.16,43.07,43.16,816000.0,30.0365,30.0993,30.0365,30.0993,816000.0
2010-12-21 11:40:00,43.16,43.17,43.15,43.17,325600.0,30.0993,30.1063,30.0923,30.1063,325600.0
2010-12-21 11:50:00,43.16,43.18,43.15,43.18,228000.0,30.0993,30.1132,30.0923,30.1132,228000.0
2010-12-21 12:00:00,43.18,43.21,43.18,43.2,243300.0,30.1132,30.1342,30.1132,30.1272,243300.0
2010-12-21 12:10:00,43.21,43.23,43.2,43.22,224900.0,30.1342,30.1481,30.1272,30.1411,224900.0
2010-12-21 12:20:00,43.23,43.25,43.2,43.24,250800.0,30.1481,30.1621,30.1272,30.1551,250800.0
2010-12-21 12:30:00,43.24,43.24,43.2,43.24,178400.0,30.1551,30.1551,30.1272,30.1551,178400.0
2010-12-21 12:40:00,43.24,43.3,43.23,43.28,1879500.0,30.1551,30.1969,30.1481,30.183,1879500.0
2010-12-21 12:50:00,43.28,43.3,43.25,43.3,649700.0,30.183,30.1969,30.1621,30.1969,649700.0
2010-12-21 13:00:00,43.3,43.3,43.26,43.28,315400.0,30.1969,30.1969,30.169,30.183,315400.0
2010-12-21 13:10:00,43.28,43.29,43.26,43.28,402100.0,30.183,30.19,30.169,30.183,402100.0
2010-12-21 13:20:00,43.29,43.29,43.24,43.25,268000.0,30.19,30.19,30.1551,30.1621,268000.0
2010-12-21 13:30:00,43.25,43.28,43.25,43.27,163400.0,30.1621,30.183,30.1621,30.176,163400.0
2010-12-21 13:40:00,43.27,43.29,43.26,43.28,195700.0,30.176,30.19,30.169,30.183,195700.0
2010-12-21 13:50:00,43.28,43.3,43.27,43.29,245500.0,30.183,30.1969,30.176,30.19,245500.0
2010-12-21 14:00:00,43.3,43.31,43.28,43.29,225900.0,30.1969,30.2039,30.183,30.19,225900.0
2010-12-21 14:10:00,43.29,43.31,43.28,43.31,230100.0,30.19,30.2039,30.183,30.2039,230100.0
2010-12-21 14:20:00,43.3,43.31,43.28,43.3,190700.0,30.1969,30.2039,30.183,30.1969,190700.0
2010-12-21 14:30:00,43.3,43.3,43.28,43.3,200900.0,30.1969,30.1969,30.183,30.1969,200900.0
2010-12-21 14:40:00,43.3,43.3,43.28,43.3,131500.0,30.1969,30.1969,30.183,30.1969,131500.0
2010-12-21 14:50:00,43.3,43.31,43.28,43.3,191100.0,30.1969,30.2039,30.183,30.1969,191100.0
2010-12-21 15:00:00,43.3,43.31,43.28,43.29,158000.0,30.1969,30.2039,30.183,30.19,158000.0
2010-12-21 15:10:00,43.28,43.31,43.27,43.29,283900.0,30.183,30.2039,30.176,30.19,283900.0
2010-12-21 15:20:00,43.28,43.3,43.27,43.27,280300.0,30.183,30.1969,30.176,30.176,280300.0
2010-12-21 15:30:00,43.27,43.31,43.26,43.31,651400.0,30.176,30.2039,30.169,30.2039,651400.0
2010-12-21 15:40:00,43.31,43.33,43.27,43.29,1088500.0,30.2039,30.2178,30.176,30.19,1088500.0
2010-12-21 15:50:00,43.29,43.31,43.23,43.24,2782500.0,30.19,30.2039,30.1481,30.1551,2782500.0
2010-12-22 09:30:00,43.11,43.19,43.09,43.16,441400.0,30.0644,30.1202,30.0505,30.0993,441400.0
2010-12-22 09:40:00,43.16,43.17,43.11,43.12,357200.0,30.0993,30.1063,30.0644,30.0714,357200.0
2010-12-22 09:50:00,43.12,43.19,43.11,43.17,260700.0,30.0714,30.1202,30.0644,30.1063,260700.0
2010-12-22 10:00:00,43.17,43.2,43.11,43.2,407600.0,30.1063,30.1272,30.0644,30.1272,407600.0
2010-12-22 10:10:00,43.2,43.22,43.18,43.19,286300.0,30.1272,30.1411,30.1132,30.1202,286300.0
2010-12-22 10:20:00,43.19,43.23,43.19,43.22,235100.0,30.1202,30.1481,30.1202,30.1411,235100.0
2010-12-22 10:30:00,43.22,43.23,43.19,43.2,264100.0,30.1411,30.1481,30.1202,30.1272,264100.0
2010-12-22 10:40:00,43.2,43.2,43.14,43.15,147600.0,30.1272,30.1272,30.0853,30.0923,147600.0
2010-12-22 10:50:00,43.14,43.15,43.14,43.15,123300.0,30.0853,30.0923,30.0853,30.0923,123300.0
2010-12-22 11:00:00,43.15,43.19,43.14,43.19,157300.0,30.0923,30.1202,30.0853,30.1202,157300.0
2010-12-22 11:10:00,43.19,43.2,43.18,43.19,101300.0,30.1202,30.1272,30.1132,30.1202,101300.0
2010-12-22 11:20:00,43.18,43.19,43.16,43.16,109700.0,30.1132,30.1202,30.0993,30.0993,109700.0
2010-12-22 11:30:00,43.17,43.19,43.13,43.19,273100.0,30.1063,30.1202,30.0784,30.1202,273100.0
2010-12-22 11:40:00,43.18,43.24,43.18,43.2,213900.0,30.1132,30.1551,30.1132,30.1272,213900.0
2010-12-22 11:50:00,43.2,43.22,43.17,43.18,147900.0,30.1272,30.1411,30.1063,30.1132,147900.0
2010-12-22 12:00:00,43.18,43.2,43.17,43.2,79000.0,30.1132,30.1272,30.1063,30.1272,79000.0
2010-12-22 12:10:00,43.19,43.2,43.14,43.16,139300.0,30.1202,30.1272,30.0853,30.0993,139300.0
2010-12-22 12:20:00,43.16,43.2,43.15,43.19,69600.0,30.0993,30.1272,30.0923,30.1202,69600.0
2010-12-22 12:30:00,43.2,43.2,43.19,43.19,49900.0,30.1272,30.1272,30.1202,30.1202,49900.0
2010-12-22 12:40:00,43.19,43.2,43.16,43.16,183900.0,30.1202,30.1272,30.0993,30.0993,183900.0
2010-12-22 12:50:00,43.17,43.2,43.16,43.19,58900.0,30.1063,30.1272,30.0993,30.1202,58900.0
2010-12-22 13:00:00,43.19,43.2,43.19,43.2,52700.0,30.1202,30.1272,30.1202,30.1272,52700.0
2010-12-22 13:10:00,43.2,43.21,43.19,43.21,85400.0,30.1272,30.1342,30.1202,30.1342,85400.0
2010-12-22 13:20:00,43.21,43.21,43.2,43.21,33200.0,30.1342,30.1342,30.1272,30.1342,33200.0
2010-12-22 13:30:00,43.21,43.21,43.17,43.17,101600.0,30.1342,30.1342,30.1063,30.1063,101600.0
2010-12-22 13:40:00,43.18,43.18,43.12,43.12,162900.0,30.1132,30.1132,30.0714,30.0714,162900.0
2010-12-22 13:50:00,43.12,43.17,43.11,43.17,103000.0,30.0714,30.1063,30.0644,30.1063,103000.0
2010-12-22 14:00:00,43.17,43.18,43.14,43.15,95200.0,30.1063,30.1132,30.0853,30.0923,95200.0
2010-12-22 14:10:00,43.15,43.17,43.14,43.17,66600.0,30.0923,30.1063,30.0853,30.1063,66600.0
2010-12-22 14:20:00,43.17,43.18,43.15,43.15,74100.0,30.1063,30.1132,30.0923,30.0923,74100.0
2010-12-22 14:30:00,43.16,43.16,43.12,43.14,112300.0,30.0993,30.0993,30.0714,30.0853,112300.0
2010-12-22 14:40:00,43.14,43.15,43.13,43.15,124400.0,30.0853,30.0923,30.0784,30.0923,124400.0
2010-12-22 14:50:00,43.14,43.19,43.14,43.18,123200.0,30.0853,30.1202,30.0853,30.1132,123200.0
2010-12-22 15:00:00,43.18,43.18,43.17,43.17,105300.0,30.1132,30.1132,30.1063,30.1063,105300.0
2010-12-22 15:10:00,43.18,43.19,43.13,43.14,372100.0,30.1132,30.1202,30.0784,30.0853,372100.0
2010-12-22 15:20:00,43.15,43.16,43.11,43.16,361200.0,30.0923,30.0993,30.0644,30.0993,361200.0
2010-12-22 15:30:00,43.16,43.16,43.13,43.14,218100.0,30.0993,30.0993,30.0784,30.0853,218100.0
2010-12-22 15:40:00,43.14,43.16,43.13,43.14,251100.0,30.0853,30.0993,30.0784,30.0853,251100.0
2010-12-22 15:50:00,43.13,43.18,43.12,43.17,869800.0,30.0784,30.1132,30.0714,30.1063,869800.0
2010-12-23 09:30:00,42.65,42.71,42.63,42.68,500300.0,29.7436,29.7855,29.7297,29.7645,500300.0
2010-12-23 09:40:00,42.69,42.71,42.68,42.7,108400.0,29.7715,29.7855,29.7645,29.7785,108400.0
2010-12-23 09:50:00,42.7,42.7,42.64,42.69,110100.0,29.7785,29.7785,29.7367,29.7715,110100.0
2010-12-23 10:00:00,42.69,42.69,42.64,42.64,155600.0,29.7715,29.7715,29.7367,29.7367,155600.0
2010-12-23 10:10:00,42.64,42.65,42.6,42.63,531300.0,29.7367,29.7436,29.7088,29.7297,531300.0
2010-12-23 10:20:00,42.63,42.65,42.61,42.64,208000.0,29.7297,29.7436,29.7157,29.7367,208000.0
2010-12-23 10:30:00,42.65,42.67,42.61,42.63,370600.0,29.7436,29.7576,29.7157,29.7297,370600.0
2010-12-23 10:40:00,42.62,42.63,42.56,42.58,271900.0,29.7227,29.7297,29.6809,29.6948,271900.0
2010-12-23 10:50:00,42.58,42.59,42.56,42.57,2108700.0,29.6948,29.7018,29.6809,29.6878,2108700.0
2010-12-23 11:00:00,42.57,42.58,42.56,42.58,72700.0,29.6878,29.6948,29.6809,29.6948,72700.0
2010-12-23 11:10:00,42.58,42.63,42.57,42.63,238400.0,29.6948,29.7297,29.6878,29.7297,238400.0
2010-12-23 11:20:00,42.63,42.65,42.61,42.61,104900.0,29.7297,29.7436,29.7157,29.7157,104900.0
2010-12-23 11:30:00,42.62,42.63,42.59,42.59,87300.0,29.7227,29.7297,29.7018,29.7018,87300.0
2010-12-23 11:40:00,42.59,42.6,42.58,42.6,226000.0,29.7018,29.7088,29.6948,29.7088,226000.0
2010-12-23 11:50:00,42.6,42.67,42.6,42.64,205600.0,29.7088,29.7576,29.7088,29.7367,205600.0
2010-12-23 12:00:00,42.64,42.65,42.58,42.59,266100.0,29.7367,29.7436,29.6948,29.7018,266100.0
2010-12-23 12:10:00,42.59,42.6,42.59,42.59,9800.0,29.7018,29.7088,29.7018,29.7018,9800.0
2010-12-23 12:20:00,42.6,42.61,42.59,42.6,116600.0,29.7088,29.7157,29.7018,29.7088,116600.0
2010-12-23 12:30:00,42.61,42.66,42.59,42.63,294700.0,29.7157,29.7506,29.7018,29.7297,294700.0
2010-12-23 12:40:00,42.63,42.63,42.59,42.6,77200.0,29.7297,29.7297,29.7018,29.7088,77200.0
2010-12-23 12:50:00,42.6,42.62,42.6,42.61,19500.0,29.7088,29.7227,29.7088,29.7157,19500.0
2010-12-23 13:00:00,42.61,42.63,42.61,42.61,36500.0,29.7157,29.7297,29.7157,29.7157,36500.0
2010-12-23 13:10:00,42.61,42.64,42.61,42.64,71200.0,29.7157,29.7367,29.7157,29.7367,71200.0
2010-12-23 13:20:00,42.64,42.66,42.63,42.63,75500.0,29.7367,29.7506,29.7297,29.7297,75500.0
2010-12-23 13:30:00,42.63,42.64,42.6,42.62,98600.0,29.7297,29.7367,29.7088,29.7227,98600.0
2010-12-23 13:40:00,42.62,42.64,42.59,42.61,312800.0,29.7227,29.7367,29.7018,29.7157,312800.0
2010-12-23 13:50:00,42.62,42.62,42.59,42.61,67700.0,29.7227,29.7227,29.7018,29.7157,67700.0
2010-12-23 14:00:00,42.61,42.63,42.61,42.61,55800.0,29.7157,29.7297,29.7157,29.7157,55800.0
2010-12-23 14:10:00,42.61,42.62,42.59,42.59,101700.0,29.7157,29.7227,29.7018,29.7018,101700.0
2010-12-23 14:20:00,42.59,42.6,42.53,42.54,370700.0,29.7018,29.7088,29.6599,29.6669,370700.0
2010-12-23 14:30:00,42.54,42.56,42.53,42.53,598800.0,29.6669,29.6809,29.6599,29.6599,598800.0
2010-12-23 14:40:00,42.53,42.6,42.53,42.58,146700.0,29.6599,29.7088,29.6599,29.6948,146700.0
2010-12-23 14:50:00,42.58,42.6,42.54,42.6,203100.0,29.6948,29.7088,29.6669,29.7088,203100.0
2010-12-23 15:00:00,42.6,42.6,42.55,42.56,174600.0,29.7088,29.7088,29.6739,29.6809,174600.0
2010-12-23 15:10:00,42.56,42.61,42.52,42.59,248500.0,29.6809,29.7157,29.653,29.7018,248500.0
2010-12-23 15:20:00,42.58,42.6,42.58,42.59,64200.0,29.6948,29.7088,29.6948,29.7018,64200.0
2010-12-23 15:30:00,42.59,42.64,42.58,42.58,257900.0,29.7018,29.7367,29.6948,29.6948,257900.0
2010-12-23 15:40:00,42.58,42.61,42.57,42.58,466800.0,29.6948,29.7157,29.6878,29.6948,466800.0
2010-12-23 15:50:00,42.58,42.65,42.52,42.64,1486500.0,29.6948,29.7436,29.653,29.7367,1486500.0
2010-12-27 09:30:00,42.25,42.34,42.25,42.33,246800.0,29.4647,29.5274,29.4647,29.5205,246800.0
2010-12-27 09:40:00,42.33,42.34,42.26,42.27,356400.0,29.5205,29.5274,29.4716,29.4786,356400.0
2010-12-27 09:50:00,42.28,42.31,42.23,42.31,498800.0,29.4856,29.5065,29.4507,29.5065,498800.0
2010-12-27 10:00:00,42.31,42.31,42.29,42.31,203800.0,29.5065,29.5065,29.4926,29.5065,203800.0
2010-12-27 10:10:00,42.31,42.37,42.31,42.35,256300.0,29.5065,29.5484,29.5065,29.5344,256300.0
2010-12-27 10:20:00,42.35,42.36,42.3,42.36,255500.0,29.5344,29.5414,29.4995,29.5414,255500.0
2010-12-27 10:30:00,42.36,42.38,42.31,42.36,661000.0,29.5414,29.5553,29.5065,29.5414,661000.0
2010-12-27 10:40:00,42.36,42.37,42.33,42.34,127300.0,29.5414,29.5484,29.5205,29.5274,127300.0
2010-12-27 10:50:00,42.34,42.36,42.33,42.33,69500.0,29.5274,29.5414,29.5205,29.5205,69500.0
2010-12-27 11:00:00,42.33,42.35,42.32,42.33,76900.0,29.5205,29.5344,29.5135,29.5205,76900.0
2010-12-27 11:10:00,42.34,42.38,42.33,42.38,165200.0,29.5274,29.5553,29.5205,29.5553,165200.0
2010-12-27 11:20:00,42.38,42.41,42.38,42.41,316400.0,29.5553,29.5763,29.5553,29.5763,316400.0
2010-12-27 11:30:00,42.4,42.41,42.39,42.41,290400.0,29.5693,29.5763,29.5623,29.5763,290400.0
2010-12-27 11:40:00,42.41,42.42,42.38,42.41,133800.0,29.5763,29.5832,29.5553,29.5763,133800.0
2010-12-27 11:50:00,42.4,42.41,42.39,42.4,128800.0,29.5693,29.5763,29.5623,29.5693,128800.0
2010-12-27 12:00:00,42.4,42.41,42.38,42.4,101700.0,29.5693,29.5763,29.5553,29.5693,101700.0
2010-12-27 12:10:00,42.4,42.42,42.4,42.42,36000.0,29.5693,29.5832,29.5693,29.5832,36000.0
2010-12-27 12:20:00,42.42,42.42,42.4,42.4,50700.0,29.5832,29.5832,29.5693,29.5693,50700.0
2010-12-27 12:30:00,42.41,42.43,42.4,42.43,64100.0,29.5763,29.5902,29.5693,29.5902,64100.0
2010-12-27 12:40:00,42.43,42.43,42.4,42.41,100300.0,29.5902,29.5902,29.5693,29.5763,100300.0
2010-12-27 12:50:00,42.41,42.41,42.4,42.41,180200.0,29.5763,29.5763,29.5693,29.5763,180200.0
2010-12-27 13:00:00,42.41,42.42,42.4,42.41,68500.0,29.5763,29.5832,29.5693,29.5763,68500.0
2010-12-27 13:10:00,42.41,42.45,42.41,42.45,32900.0,29.5763,29.6041,29.5763,29.6041,32900.0
2010-12-27 13:20:00,42.45,42.49,42.45,42.48,72500.0,29.6041,29.632,29.6041,29.6251,72500.0
2010-12-27 13:30:00,42.48,42.57,42.47,42.56,829300.0,29.6251,29.6878,29.6181,29.6809,829300.0
2010-12-27 13:40:00,42.56,42.58,42.55,42.58,123100.0,29.6809,29.6948,29.6739,29.6948,123100.0
2010-12-27 13:50:00,42.58,42.61,42.56,42.61,250400.0,29.6948,29.7157,29.6809,29.7157,250400.0
2010-12-27 14:00:00,42.61,42.63,42.6,42.6,220800.0,29.7157,29.7297,29.7088,29.7088,220800.0
2010-12-27 14:10:00,42.6,42.62,42.6,42.62,74600.0,29.7088,29.7227,29.7088,29.7227,74600.0
2010-12-27 14:20:00,42.62,42.62,42.55,42.57,184600.0,29.7227,29.7227,29.6739,29.6878,184600.0
2010-12-27 14:30:00,42.58,42.62,42.56,42.62,217400.0,29.6948,29.7227,29.6809,29.7227,217400.0
2010-12-27 14:40:00,42.62,42.63,42.59,42.62,151900.0,29.7227,29.7297,29.7018,29.7227,151900.0
2010-12-27 14:50:00,42.62,42.71,42.61,42.68,537700.0,29.7227,29.7855,29.7157,29.7645,537700.0
2010-12-27 15:00:00,42.67,42.68,42.63,42.63,103400.0,29.7576,29.7645,29.7297,29.7297,103400.0
2010-12-27 15:10:00,42.64,42.64,42.62,42.62,16200.0,29.7367,29.7367,29.7227,29.7227,16200.0
2010-12-27 15:20:00,42.63,42.63,42.6,42.6,148200.0,29.7297,29.7297,29.7088,29.7088,148200.0
2010-12-27 15:30:00,42.6,42.6,42.55,42.57,220000.0,29.7088,29.7088,29.6739,29.6878,220000.0
2010-12-27 15:40:00,42.58,42.59,42.55,42.59,260800.0,29.6948,29.7018,29.6739,29.7018,260800.0
2010-12-27 15:50:00,42.58,42.61,42.52,42.56,1345100.0,29.6948,29.7157,29.653,29.6809,1345100.0
2010-12-28 09:30:00,42.15,42.24,42.04,42.04,634400.0,29.3949,29.4577,29.3182,29.3182,634400.0
2010-12-28 09:40:00,42.05,42.07,42.01,42.03,480600.0,29.3252,29.3391,29.2973,29.3112,480600.0
2010-12-28 09:50:00,42.03,42.04,41.99,42.0,226100.0,29.3112,29.3182,29.2833,29.2903,226100.0
2010-12-28 10:00:00,42.0,42.04,41.95,41.95,602700.0,29.2903,29.3182,29.2555,29.2555,602700.0
2010-12-28 10:10:00,41.96,41.96,41.92,41.94,216600.0,29.2624,29.2624,29.2345,29.2485,216600.0
2010-12-28 10:20:00,41.95,41.98,41.91,41.97,515100.0,29.2555,29.2764,29.2276,29.2694,515100.0
2010-12-28 10:30:00,41.98,42.06,41.95,42.06,269000.0,29.2764,29.3322,29.2555,29.3322,269000.0
2010-12-28 10:40:00,42.05,42.08,42.03,42.05,324500.0,29.3252,29.3461,29.3112,29.3252,324500.0
2010-12-28 10:50:00,42.04,42.04,41.98,41.99,114000.0,29.3182,29.3182,29.2764,29.2833,114000.0
2010-12-28 11:00:00,41.98,42.01,41.97,42.0,140900.0,29.2764,29.2973,29.2694,29.2903,140900.0
2010-12-28 11:10:00,42.0,42.01,41.99,42.0,107100.0,29.2903,29.2973,29.2833,29.2903,107100.0
2010-12-28 11:20:00,42.0,42.03,41.97,42.03,159500.0,29.2903,29.3112,29.2694,29.3112,159500.0
2010-12-28 11:30:00,42.03,42.06,42.01,42.05,130300.0,29.3112,29.3322,29.2973,29.3252,130300.0
2010-12-28 11:40:00,42.05,42.06,42.02,42.03,139900.0,29.3252,29.3322,29.3043,29.3112,139900.0
2010-12-28 11:50:00,42.03,42.05,42.02,42.03,90700.0,29.3112,29.3252,29.3043,29.3112,90700.0
2010-12-28 12:00:00,42.03,42.03,42.02,42.02,78100.0,29.3112,29.3112,29.3043,29.3043,78100.0
2010-12-28 12:10:00,42.03,42.08,42.02,42.07,71400.0,29.3112,29.3461,29.3043,29.3391,71400.0
2010-12-28 12:20:00,42.08,42.09,42.07,42.08,100400.0,29.3461,29.3531,29.3391,29.3461,100400.0
2010-12-28 12:30:00,42.08,42.09,42.07,42.09,58500.0,29.3461,29.3531,29.3391,29.3531,58500.0
2010-12-28 12:40:00,42.08,42.09,42.06,42.06,106300.0,29.3461,29.3531,29.3322,29.3322,106300.0
2010-12-28 12:50:00,42.06,42.08,42.06,42.08,64900.0,29.3322,29.3461,29.3322,29.3461,64900.0
2010-12-28 13:00:00,42.08,42.1,42.07,42.1,186400.0,29.3461,29.3601,29.3391,29.3601,186400.0
2010-12-28 13:10:00,42.1,42.16,42.09,42.13,666800.0,29.3601,29.4019,29.3531,29.381,666800.0
2010-12-28 13:20:00,42.13,42.18,42.12,42.17,299000.0,29.381,29.4159,29.374,29.4089,299000.0
2010-12-28 13:30:00,42.17,42.18,42.15,42.17,89100.0,29.4089,29.4159,29.3949,29.4089,89100.0
2010-12-28 13:40:00,42.18,42.25,42.17,42.22,1112900.0,29.4159,29.4647,29.4089,29.4437,1112900.0
2010-12-28 13:50:00,42.22,42.28,42.22,42.26,289400.0,29.4437,29.4856,29.4437,29.4716,289400.0
2010-12-28 14:00:00,42.27,42.29,42.25,42.28,282100.0,29.4786,29.4926,29.4647,29.4856,282100.0
2010-12-28 14:10:00,42.28,42.29,42.26,42.29,151000.0,29.4856,29.4926,29.4716,29.4926,151000.0
2010-12-28 14:20:00,42.29,42.29,42.24,42.25,83400.0,29.4926,29.4926,29.4577,29.4647,83400.0
2010-12-28 14:30:00,42.25,42.25,42.24,42.24,44500.0,29.4647,29.4647,29.4577,29.4577,44500.0
2010-12-28 14:40:00,42.24,42.25,42.23,42.25,88800.0,29.4577,29.4647,29.4507,29.4647,88800.0
2010-12-28 14:50:00,42.25,42.27,42.22,42.25,187000.0,29.4647,29.4786,29.4437,29.4647,187000.0
2010-12-28 15:00:00,42.25,42.27,42.23,42.27,111100.0,29.4647,29.4786,29.4507,29.4786,111100.0
2010-12-28 15:10:00,42.27,42.3,42.26,42.26,137000.0,29.4786,29.4995,29.4716,29.4716,137000.0
2010-12-28 15:20:00,42.26,42.27,42.24,42.24,100400.0,29.4716,29.4786,29.4577,29.4577,100400.0
2010-12-28 15:30:00,42.25,42.27,42.25,42.27,100800.0,29.4647,29.4786,29.4647,29.4786,100800.0
2010-12-28 15:40:00,42.26,42.3,42.25,42.25,501900.0,29.4716,29.4995,29.4647,29.4647,501900.0
2010-12-28 15:50:00,42.25,42.26,42.19,42.19,1010500.0,29.4647,29.4716,29.4228,29.4228,1010500.0
2010-12-29 09:30:00,42.67,42.77,42.65,42.72,500600.0,29.7576,29.8273,29.7436,29.7924,500600.0
2010-12-29 09:40:00,42.72,42.76,42.67,42.72,218800.0,29.7924,29.8203,29.7576,29.7924,218800.0
2010-12-29 09:50:00,42.72,42.77,42.71,42.75,121600.0,29.7924,29.8273,29.7855,29.8134,121600.0
2010-12-29 10:00:00,42.75,42.77,42.73,42.77,128700.0,29.8134,29.8273,29.7994,29.8273,128700.0
2010-12-29 10:10:00,42.76,42.81,42.76,42.79,230700.0,29.8203,29.8552,29.8203,29.8413,230700.0
2010-12-29 10:20:00,42.79,42.79,42.77,42.77,139500.0,29.8413,29.8413,29.8273,29.8273,139500.0
2010-12-29 10:30:00,42.77,42.79,42.76,42.78,139900.0,29.8273,29.8413,29.8203,29.8343,139900.0
2010-12-29 10:40:00,42.78,42.8,42.77,42.79,71000.0,29.8343,29.8482,29.8273,29.8413,71000.0
2010-12-29 10:50:00,42.8,42.8,42.76,42.76,186300.0,29.8482,29.8482,29.8203,29.8203,186300.0
2010-12-29 11:00:00,42.77,42.78,42.75,42.78,100000.0,29.8273,29.8343,29.8134,29.8343,100000.0
2010-12-29 11:10:00,42.78,42.8,42.77,42.79,275500.0,29.8343,29.8482,29.8273,29.8413,275500.0
2010-12-29 11:20:00,42.8,42.83,42.79,42.83,190600.0,29.8482,29.8692,29.8413,29.8692,190600.0
2010-12-29 11:30:00,42.83,42.86,42.82,42.86,123600.0,29.8692,29.8901,29.8622,29.8901,123600.0
2010-12-29 11:40:00,42.85,42.9,42.85,42.89,736700.0,29.8831,29.918,29.8831,29.911,736700.0
2010-12-29 11:50:00,42.88,42.89,42.83,42.83,191300.0,29.904,29.911,29.8692,29.8692,191300.0
2010-12-29 12:00:00,42.83,42.86,42.82,42.86,80300.0,29.8692,29.8901,29.8622,29.8901,80300.0
2010-12-29 12:10:00,42.86,42.86,42.83,42.83,50200.0,29.8901,29.8901,29.8692,29.8692,50200.0
2010-12-29 12:20:00,42.83,42.83,42.8,42.83,76700.0,29.8692,29.8692,29.8482,29.8692,76700.0
2010-12-29 12:30:00,42.82,42.84,42.81,42.84,52200.0,29.8622,29.8761,29.8552,29.8761,52200.0
2010-12-29 12:40:00,42.83,42.84,42.8,42.84,148700.0,29.8692,29.8761,29.8482,29.8761,148700.0
2010-12-29 12:50:00,42.84,42.84,42.81,42.83,98400.0,29.8761,29.8761,29.8552,29.8692,98400.0
2010-12-29 13:00:00,42.84,42.87,42.83,42.87,103200.0,29.8761,29.8971,29.8692,29.8971,103200.0
2010-12-29 13:10:00,42.87,42.88,42.87,42.87,59400.0,29.8971,29.904,29.8971,29.8971,59400.0
2010-12-29 13:20:00,42.87,42.89,42.85,42.88,89400.0,29.8971,29.911,29.8831,29.904,89400.0
2010-12-29 13:30:00,42.89,42.89,42.86,42.87,64000.0,29.911,29.911,29.8901,29.8971,64000.0
2010-12-29 13:40:00,42.87,42.88,42.86,42.87,44200.0,29.8971,29.904,29.8901,29.8971,44200.0
2010-12-29 13:50:00,42.88,42.9,42.86,42.86,252700.0,29.904,29.918,29.8901,29.8901,252700.0
2010-12-29 14:00:00,42.87,42.87,42.85,42.87,43400.0,29.8971,29.8971,29.8831,29.8971,43400.0
2010-12-29 14:10:00,42.87,42.89,42.84,42.85,78400.0,29.8971,29.911,29.8761,29.8831,78400.0
2010-12-29 14:20:00,42.85,42.85,42.8,42.82,240300.0,29.8831,29.8831,29.8482,29.8622,240300.0
2010-12-29 14:30:00,42.82,42.84,42.82,42.83,94900.0,29.8622,29.8761,29.8622,29.8692,94900.0
2010-12-29 14:40:00,42.83,42.84,42.81,42.82,191500.0,29.8692,29.8761,29.8552,29.8622,191500.0
2010-12-29 14:50:00,42.82,42.83,42.81,42.82,154000.0,29.8622,29.8692,29.8552,29.8622,154000.0
2010-12-29 15:00:00,42.82,42.89,42.82,42.88,257600.0,29.8622,29.911,29.8622,29.904,257600.0
2010-12-29 15:10:00,42.87,42.88,42.87,42.88,41400.0,29.8971,29.904,29.8971,29.904,41400.0
2010-12-29 15:20:00,42.88,42.88,42.85,42.88,166400.0,29.904,29.904,29.8831,29.904,166400.0
2010-12-29 15:30:00,42.88,42.88,42.78,42.78,327900.0,29.904,29.904,29.8343,29.8343,327900.0
2010-12-29 15:40:00,42.78,42.84,42.75,42.83,546500.0,29.8343,29.8761,29.8134,29.8692,546500.0
2010-12-29 15:50:00,42.83,42.84,42.73,42.76,1314900.0,29.8692,29.8761,29.7994,29.8203,1314900.0
2010-12-30 09:30:00,42.78,42.94,42.75,42.9,410300.0,29.8343,29.9459,29.8134,29.918,410300.0
2010-12-30 09:40:00,42.9,43.0,42.89,42.98,330500.0,29.918,29.9877,29.911,29.9738,330500.0
2010-12-30 09:50:00,42.98,42.98,42.85,42.86,125200.0,29.9738,29.9738,29.8831,29.8901,125200.0
2010-12-30 10:00:00,42.87,42.87,42.8,42.8,108200.0,29.8971,29.8971,29.8482,29.8482,108200.0
2010-12-30 10:10:00,42.8,42.81,42.77,42.8,102600.0,29.8482,29.8552,29.8273,29.8482,102600.0
2010-12-30 10:20:00,42.8,42.83,42.79,42.81,124300.0,29.8482,29.8692,29.8413,29.8552,124300.0
2010-12-30 10:30:00,42.81,42.82,42.79,42.8,76000.0,29.8552,29.8622,29.8413,29.8482,76000.0
2010-12-30 10:40:00,42.79,42.82,42.78,42.81,145400.0,29.8413,29.8622,29.8343,29.8552,145400.0
2010-12-30 10:50:00,42.81,42.81,42.78,42.79,116100.0,29.8552,29.8552,29.8343,29.8413,116100.0
2010-12-30 11:00:00,42.78,42.8,42.78,42.79,57600.0,29.8343,29.8482,29.8343,29.8413,57600.0
2010-12-30 11:10:00,42.79,42.8,42.75,42.75,156000.0,29.8413,29.8482,29.8134,29.8134,156000.0
2010-12-30 11:20:00,42.75,42.76,42.72,42.72,136900.0,29.8134,29.8203,29.7924,29.7924,136900.0
2010-12-30 11:30:00,42.73,42.73,42.68,42.68,95500.0,29.7994,29.7994,29.7645,29.7645,95500.0
2010-12-30 11:40:00,42.69,42.7,42.68,42.69,60400.0,29.7715,29.7785,29.7645,29.7715,60400.0
2010-12-30 11:50:00,42.69,42.7,42.66,42.68,98400.0,29.7715,29.7785,29.7506,29.7645,98400.0
2010-12-30 12:00:00,42.69,42.75,42.67,42.69,236600.0,29.7715,29.8134,29.7576,29.7715,236600.0
2010-12-30 12:10:00,42.69,42.71,42.68,42.7,47200.0,29.7715,29.7855,29.7645,29.7785,47200.0
2010-12-30 12:20:00,42.7,42.71,42.7,42.7,41300.0,29.7785,29.7855,29.7785,29.7785,41300.0
2010-12-30 12:30:00,42.7,42.71,42.68,42.68,40300.0,29.7785,29.7855,29.7645,29.7645,40300.0
2010-12-30 12:40:00,42.68,42.7,42.66,42.69,102700.0,29.7645,29.7785,29.7506,29.7715,102700.0
2010-12-30 12:50:00,42.69,42.69,42.65,42.66,134900.0,29.7715,29.7715,29.7436,29.7506,134900.0
2010-12-30 13:00:00,42.67,42.68,42.65,42.66,164200.0,29.7576,29.7645,29.7436,29.7506,164200.0
2010-12-30 13:10:00,42.65,42.66,42.63,42.65,104800.0,29.7436,29.7506,29.7297,29.7436,104800.0
2010-12-30 13:20:00,42.65,42.67,42.65,42.65,61600.0,29.7436,29.7576,29.7436,29.7436,61600.0
2010-12-30 13:30:00,42.65,42.71,42.62,42.7,274900.0,29.7436,29.7855,29.7227,29.7785,274900.0
2010-12-30 13:40:00,42.7,42.71,42.7,42.7,65900.0,29.7785,29.7855,29.7785,29.7785,65900.0
2010-12-30 13:50:00,42.7,42.71,42.68,42.68,53400.0,29.7785,29.7855,29.7645,29.7645,53400.0
2010-12-30 14:00:00,42.68,42.69,42.68,42.68,56900.0,29.7645,29.7715,29.7645,29.7645,56900.0
2010-12-30 14:10:00,42.68,42.75,42.68,42.75,103700.0,29.7645,29.8134,29.7645,29.8134,103700.0
2010-12-30 14:20:00,42.75,42.75,42.74,42.75,53500.0,29.8134,29.8134,29.8064,29.8134,53500.0
2010-12-30 14:30:00,42.74,42.77,42.74,42.76,112000.0,29.8064,29.8273,29.8064,29.8203,112000.0
2010-12-30 14:40:00,42.75,42.76,42.72,42.74,160500.0,29.8134,29.8203,29.7924,29.8064,160500.0
2010-12-30 14:50:00,42.74,42.74,42.72,42.73,111200.0,29.8064,29.8064,29.7924,29.7994,111200.0
2010-12-30 15:00:00,42.73,42.76,42.73,42.76,78900.0,29.7994,29.8203,29.7994,29.8203,78900.0
2010-12-30 15:10:00,42.75,42.78,42.74,42.74,153200.0,29.8134,29.8343,29.8064,29.8064,153200.0
2010-12-30 15:20:00,42.74,42.77,42.72,42.77,152300.0,29.8064,29.8273,29.7924,29.8273,152300.0
2010-12-30 15:30:00,42.76,42.82,42.76,42.78,214700.0,29.8203,29.8622,29.8203,29.8343,214700.0
2010-12-30 15:40:00,42.78,42.79,42.71,42.72,289600.0,29.8343,29.8413,29.7855,29.7924,289600.0
2010-12-30 15:50:00,42.71,42.74,42.64,42.69,1529800.0,29.7855,29.8064,29.7367,29.7715,1529800.0
2010-12-31 09:30:00,42.91,43.07,42.87,43.03,473300.0,29.9249,30.0365,29.8971,30.0086,473300.0
2010-12-31 09:40:00,43.03,43.04,42.99,43.01,387000.0,30.0086,30.0156,29.9807,29.9947,387000.0
2010-12-31 09:50:00,43.01,43.02,43.0,43.01,78600.0,29.9947,30.0017,29.9877,29.9947,78600.0
2010-12-31 10:00:00,43.02,43.04,42.99,42.99,161800.0,30.0017,30.0156,29.9807,29.9807,161800.0
2010-12-31 10:10:00,43.0,43.07,42.99,43.0,189400.0,29.9877,30.0365,29.9807,29.9877,189400.0
2010-12-31 10:20:00,43.0,43.06,43.0,43.06,104200.0,29.9877,30.0296,29.9877,30.0296,104200.0
2010-12-31 10:30:00,43.06,43.08,43.05,43.07,30500.0,30.0296,30.0435,30.0226,30.0365,30500.0
2010-12-31 10:40:00,43.07,43.08,43.06,43.06,28300.0,30.0365,30.0435,30.0296,30.0296,28300.0
2010-12-31 10:50:00,43.06,43.07,43.0,43.06,386900.0,30.0296,30.0365,29.9877,30.0296,386900.0
2010-12-31 11:00:00,43.06,43.08,43.04,43.04,38600.0,30.0296,30.0435,30.0156,30.0156,38600.0
2010-12-31 11:10:00,43.04,43.04,42.99,43.01,84700.0,30.0156,30.0156,29.9807,29.9947,84700.0
2010-12-31 11:20:00,43.0,43.02,43.0,43.0,82400.0,29.9877,30.0017,29.9877,29.9877,82400.0
2010-12-31 11:30:00,43.0,43.01,43.0,43.0,43700.0,29.9877,29.9947,29.9877,29.9877,43700.0
2010-12-31 11:40:00,43.0,43.01,42.98,42.99,44700.0,29.9877,29.9947,29.9738,29.9807,44700.0
2010-12-31 11:50:00,42.99,43.0,42.99,43.0,46300.0,29.9807,29.9877,29.9807,29.9877,46300.0
2010-12-31 12:00:00,43.0,43.02,43.0,43.01,49900.0,29.9877,30.0017,29.9877,29.9947,49900.0
2010-12-31 12:10:00,43.01,43.03,43.0,43.01,90000.0,29.9947,30.0086,29.9877,29.9947,90000.0
2010-12-31 12:20:00,43.01,43.03,43.0,43.02,38100.0,29.9947,30.0086,29.9877,30.0017,38100.0
2010-12-31 12:30:00,43.02,43.03,43.01,43.02,74200.0,30.0017,30.0086,29.9947,30.0017,74200.0
2010-12-31 12:40:00,43.01,43.02,42.97,42.97,54700.0,29.9947,30.0017,29.9668,29.9668,54700.0
2010-12-31 12:50:00,42.97,42.99,42.94,42.99,76000.0,29.9668,29.9807,29.9459,29.9807,76000.0
2010-12-31 13:00:00,42.99,43.01,42.98,43.0,32600.0,29.9807,29.9947,29.9738,29.9877,32600.0
2010-12-31 13:10:00,43.0,43.04,43.0,43.01,119700.0,29.9877,30.0156,29.9877,29.9947,119700.0
2010-12-31 13:20:00,43.01,43.02,43.01,43.01,18100.0,29.9947,30.0017,29.9947,29.9947,18100.0
2010-12-31 13:30:00,43.01,43.06,43.01,43.06,97700.0,29.9947,30.0296,29.9947,30.0296,97700.0
2010-12-31 13:40:00,43.05,43.06,43.0,43.01,57500.0,30.0226,30.0296,29.9877,29.9947,57500.0
2010-12-31 13:50:00,43.01,43.03,42.99,43.02,79400.0,29.9947,30.0086,29.9807,30.0017,79400.0
2010-12-31 14:00:00,43.02,43.05,43.02,43.05,51000.0,30.0017,30.0226,30.0017,30.0226,51000.0
2010-12-31 14:10:00,43.05,43.06,43.04,43.06,52700.0,30.0226,30.0296,30.0156,30.0296,52700.0
2010-12-31 14:20:00,43.05,43.09,43.05,43.08,66900.0,30.0226,30.0505,30.0226,30.0435,66900.0
2010-12-31 14:30:00,43.08,43.1,43.07,43.09,41800.0,30.0435,30.0574,30.0365,30.0505,41800.0
2010-12-31 14:40:00,43.1,43.1,43.09,43.09,20100.0,30.0574,30.0574,30.0505,30.0505,20100.0
2010-12-31 14:50:00,43.09,43.1,43.06,43.06,103000.0,30.0505,30.0574,30.0296,30.0296,103000.0
2010-12-31 15:00:00,43.06,43.07,43.05,43.06,46300.0,30.0296,30.0365,30.0226,30.0296,46300.0
2010-12-31 15:10:00,43.07,43.07,43.03,43.03,82000.0,30.0365,30.0365,30.0086,30.0086,82000.0
2010-12-31 15:20:00,43.03,43.05,43.02,43.02,107300.0,30.0086,30.0226,30.0017,30.0017,107300.0
2010-12-31 15:30:00,43.02,43.03,43.0,43.01,180100.0,30.0017,30.0086,29.9877,29.9947,180100.0
2010-12-31 15:40:00,43.01,43.05,42.98,42.98,505100.0,29.9947,30.0226,29.9738,29.9738,505100.0
2010-12-31 15:50:00,42.99,43.12,42.96,43.07,928300.0,29.9807,30.0714,29.9598,30.0365,928300.0
2011-01-03 09:30:00,43.84,43.88,43.7,43.78,1597400.0,30.5735,30.6014,30.4759,30.5317,1597400.0
2011-01-03 09:40:00,43.78,43.83,43.75,43.79,869200.0,30.5317,30.5665,30.5108,30.5386,869200.0
2011-01-03 09:50:00,43.79,43.79,43.71,43.74,745400.0,30.5386,30.5386,30.4829,30.5038,745400.0
2011-01-03 10:00:00,43.74,43.81,43.71,43.74,222100.0,30.5038,30.5526,30.4829,30.5038,222100.0
2011-01-03 10:10:00,43.74,43.88,43.74,43.87,366200.0,30.5038,30.6014,30.5038,30.5944,366200.0
2011-01-03 10:20:00,43.87,43.88,43.82,43.83,242800.0,30.5944,30.6014,30.5596,30.5665,242800.0
2011-01-03 10:30:00,43.83,43.84,43.77,43.78,372100.0,30.5665,30.5735,30.5247,30.5317,372100.0
2011-01-03 10:40:00,43.78,43.85,43.78,43.82,256800.0,30.5317,30.5805,30.5317,30.5596,256800.0
2011-01-03 10:50:00,43.82,43.87,43.81,43.86,240100.0,30.5596,30.5944,30.5526,30.5875,240100.0
2011-01-03 11:00:00,43.87,43.88,43.86,43.87,120900.0,30.5944,30.6014,30.5875,30.5944,120900.0
2011-01-03 11:10:00,43.88,43.9,43.84,43.85,269900.0,30.6014,30.6154,30.5735,30.5805,269900.0
2011-01-03 11:20:00,43.84,43.86,43.83,43.84,273800.0,30.5735,30.5875,30.5665,30.5735,273800.0
2011-01-03 11:30:00,43.84,43.88,43.82,43.88,107900.0,30.5735,30.6014,30.5596,30.6014,107900.0
2011-01-03 11:40:00,43.88,43.88,43.84,43.85,84700.0,30.6014,30.6014,30.5735,30.5805,84700.0
2011-01-03 11:50:00,43.85,43.85,43.81,43.84,164600.0,30.5805,30.5805,30.5526,30.5735,164600.0
2011-01-03 12:00:00,43.85,43.87,43.75,43.86,243000.0,30.5805,30.5944,30.5108,30.5875,243000.0
2011-01-03 12:10:00,43.87,43.91,43.86,43.89,189800.0,30.5944,30.6223,30.5875,30.6084,189800.0
2011-01-03 12:20:00,43.89,43.92,43.85,43.85,131200.0,30.6084,30.6293,30.5805,30.5805,131200.0
2011-01-03 12:30:00,43.85,43.89,43.84,43.84,228800.0,30.5805,30.6084,30.5735,30.5735,228800.0
2011-01-03 12:40:00,43.85,43.86,43.84,43.84,91400.0,30.5805,30.5875,30.5735,30.5735,91400.0
2011-01-03 12:50:00,43.84,43.85,43.79,43.81,220900.0,30.5735,30.5805,30.5386,30.5526,220900.0
2011-01-03 13:00:00,43.81,43.83,43.8,43.82,79200.0,30.5526,30.5665,30.5456,30.5596,79200.0
2011-01-03 13:10:00,43.82,43.84,43.81,43.82,36400.0,30.5596,30.5735,30.5526,30.5596,36400.0
2011-01-03 13:20:00,43.82,43.84,43.82,43.84,87900.0,30.5596,30.5735,30.5596,30.5735,87900.0
2011-01-03 13:30:00,43.84,43.85,43.82,43.85,68900.0,30.5735,30.5805,30.5596,30.5805,68900.0
2011-01-03 13:40:00,43.84,43.85,43.84,43.85,34600.0,30.5735,30.5805,30.5735,30.5805,34600.0
2011-01-03 13:50:00,43.85,43.85,43.83,43.84,43400.0,30.5805,30.5805,30.5665,30.5735,43400.0
2011-01-03 14:00:00,43.84,43.84,43.8,43.82,113500.0,30.5735,30.5735,30.5456,30.5596,113500.0
2011-01-03 14:10:00,43.81,43.82,43.74,43.76,392900.0,30.5526,30.5596,30.5038,30.5177,392900.0
2011-01-03 14:20:00,43.77,43.78,43.7,43.71,385000.0,30.5247,30.5317,30.4759,30.4829,385000.0
2011-01-03 14:30:00,43.72,43.72,43.68,43.69,169100.0,30.4898,30.4898,30.4619,30.4689,169100.0
2011-01-03 14:40:00,43.69,43.73,43.69,43.71,99200.0,30.4689,30.4968,30.4689,30.4829,99200.0
2011-01-03 14:50:00,43.71,43.72,43.71,43.71,55800.0,30.4829,30.4898,30.4829,30.4829,55800.0
2011-01-03 15:00:00,43.71,43.72,43.64,43.65,256800.0,30.4829,30.4898,30.434,30.441,256800.0
2011-01-03 15:10:00,43.66,43.67,43.63,43.66,126200.0,30.448,30.455,30.4271,30.448,126200.0
2011-01-03 15:20:00,43.66,43.67,43.65,43.66,147600.0,30.448,30.455,30.441,30.448,147600.0
2011-01-03 15:30:00,43.67,43.72,43.65,43.65,322000.0,30.455,30.4898,30.441,30.441,322000.0
2011-01-03 15:40:00,43.65,43.68,43.63,43.67,587400.0,30.441,30.4619,30.4271,30.455,587400.0
2011-01-03 15:50:00,43.68,43.78,43.66,43.73,2118600.0,30.4619,30.5317,30.448,30.4968,2118600.0
2011-01-04 09:30:00,44.22,44.3,44.15,44.15,824100.0,30.8385,30.8943,30.7897,30.7897,824100.0
2011-01-04 09:40:00,44.15,44.15,43.99,44.0,444400.0,30.7897,30.7897,30.6781,30.6851,444400.0
2011-01-04 09:50:00,43.99,44.09,43.98,44.07,672300.0,30.6781,30.7479,30.6712,30.7339,672300.0
2011-01-04 10:00:00,44.07,44.11,44.0,44.01,379800.0,30.7339,30.7618,30.6851,30.6921,379800.0
2011-01-04 10:10:00,44.0,44.06,43.99,44.05,317600.0,30.6851,30.7269,30.6781,30.72,317600.0
2011-01-04 10:20:00,44.06,44.09,44.02,44.04,486100.0,30.7269,30.7479,30.699,30.713,486100.0
2011-01-04 10:30:00,44.04,44.04,43.99,44.01,185000.0,30.713,30.713,30.6781,30.6921,185000.0
2011-01-04 10:40:00,44.0,44.01,43.94,43.95,116800.0,30.6851,30.6921,30.6433,30.6502,116800.0
2011-01-04 10:50:00,43.95,43.95,43.89,43.9,232800.0,30.6502,30.6502,30.6084,30.6154,232800.0
2011-01-04 11:00:00,43.91,43.93,43.8,43.8,342500.0,30.6223,30.6363,30.5456,30.5456,342500.0
2011-01-04 11:10:00,43.81,43.86,43.78,43.86,170300.0,30.5526,30.5875,30.5317,30.5875,170300.0
2011-01-04 11:20:00,43.86,43.91,43.86,43.9,224400.0,30.5875,30.6223,30.5875,30.6154,224400.0
2011-01-04 11:30:00,43.89,43.92,43.87,43.9,267800.0,30.6084,30.6293,30.5944,30.6154,267800.0
2011-01-04 11:40:00,43.9,43.92,43.9,43.9,103100.0,30.6154,30.6293,30.6154,30.6154,103100.0
2011-01-04 11:50:00,43.9,43.92,43.89,43.89,129500.0,30.6154,30.6293,30.6084,30.6084,129500.0
2011-01-04 12:00:00,43.89,43.9,43.81,43.83,294700.0,30.6084,30.6154,30.5526,30.5665,294700.0
2011-01-04 12:10:00,43.84,43.89,43.83,43.87,158600.0,30.5735,30.6084,30.5665,30.5944,158600.0
2011-01-04 12:20:00,43.86,43.88,43.83,43.85,359600.0,30.5875,30.6014,30.5665,30.5805,359600.0
2011-01-04 12:30:00,43.85,43.85,43.82,43.82,208900.0,30.5805,30.5805,30.5596,30.5596,208900.0
2011-01-04 12:40:00,43.82,43.83,43.78,43.8,111400.0,30.5596,30.5665,30.5317,30.5456,111400.0
2011-01-04 12:50:00,43.81,43.87,43.8,43.87,143200.0,30.5526,30.5944,30.5456,30.5944,143200.0
2011-01-04 13:00:00,43.87,43.9,43.87,43.9,135500.0,30.5944,30.6154,30.5944,30.6154,135500.0
2011-01-04 13:10:00,43.9,43.91,43.86,43.89,290300.0,30.6154,30.6223,30.5875,30.6084,290300.0
2011-01-04 13:20:00,43.89,43.91,43.88,43.9,126100.0,30.6084,30.6223,30.6014,30.6154,126100.0
2011-01-04 13:30:00,43.9,43.93,43.88,43.92,392800.0,30.6154,30.6363,30.6014,30.6293,392800.0
2011-01-04 13:40:00,43.93,43.95,43.92,43.95,84600.0,30.6363,30.6502,30.6293,30.6502,84600.0
2011-01-04 13:50:00,43.94,43.97,43.93,43.95,133200.0,30.6433,30.6642,30.6363,30.6502,133200.0
2011-01-04 14:00:00,43.95,43.99,43.93,43.96,227100.0,30.6502,30.6781,30.6363,30.6572,227100.0
2011-01-04 14:10:00,43.96,44.01,43.95,43.99,112500.0,30.6572,30.6921,30.6502,30.6781,112500.0
2011-01-04 14:20:00,44.0,44.07,43.99,44.06,294300.0,30.6851,30.7339,30.6781,30.7269,294300.0
2011-01-04 14:30:00,44.05,44.07,44.03,44.04,153000.0,30.72,30.7339,30.706,30.713,153000.0
2011-01-04 14:40:00,44.04,44.08,44.03,44.06,183600.0,30.713,30.7409,30.706,30.7269,183600.0
2011-01-04 14:50:00,44.05,44.07,44.05,44.06,91600.0,30.72,30.7339,30.72,30.7269,91600.0
2011-01-04 15:00:00,44.07,44.09,44.05,44.06,171400.0,30.7339,30.7479,30.72,30.7269,171400.0
2011-01-04 15:10:00,44.07,44.11,44.05,44.1,163300.0,30.7339,30.7618,30.72,30.7548,163300.0
2011-01-04 15:20:00,44.11,44.17,44.09,44.16,230800.0,30.7618,30.8037,30.7479,30.7967,230800.0
2011-01-04 15:30:00,44.16,44.16,44.09,44.12,411400.0,30.7967,30.7967,30.7479,30.7688,411400.0
2011-01-04 15:40:00,44.12,44.17,44.12,44.16,677900.0,30.7688,30.8037,30.7688,30.7967,677900.0
2011-01-04 15:50:00,44.16,44.32,44.15,44.29,2040300.0,30.7967,30.9083,30.7897,30.8873,2040300.0
2011-01-05 09:30:00,44.02,44.06,43.99,44.03,643800.0,30.699,30.7269,30.6781,30.706,643800.0
2011-01-05 09:40:00,44.03,44.14,44.03,44.12,209800.0,30.706,30.7827,30.706,30.7688,209800.0
2011-01-05 09:50:00,44.12,44.16,44.11,44.12,241000.0,30.7688,30.7967,30.7618,30.7688,241000.0
2011-01-05 10:00:00,44.13,44.28,44.12,44.28,478600.0,30.7758,30.8804,30.7688,30.8804,478600.0
2011-01-05 10:10:00,44.27,44.29,44.17,44.23,327000.0,30.8734,30.8873,30.8037,30.8455,327000.0
2011-01-05 10:20:00,44.23,44.28,44.21,44.24,146200.0,30.8455,30.8804,30.8316,30.8525,146200.0
2011-01-05 10:30:00,44.24,44.25,44.18,44.19,177800.0,30.8525,30.8594,30.8106,30.8176,177800.0
2011-01-05 10:40:00,44.2,44.3,44.2,44.29,125300.0,30.8246,30.8943,30.8246,30.8873,125300.0
2011-01-05 10:50:00,44.28,44.3,44.26,44.26,94500.0,30.8804,30.8943,30.8664,30.8664,94500.0
2011-01-05 11:00:00,44.26,44.3,44.22,44.29,194100.0,30.8664,30.8943,30.8385,30.8873,194100.0
2011-01-05 11:10:00,44.28,44.29,44.21,44.28,378700.0,30.8804,30.8873,30.8316,30.8804,378700.0
2011-01-05 11:20:00,44.28,44.39,44.28,44.36,226900.0,30.8804,30.9571,30.8804,30.9362,226900.0
2011-01-05 11:30:00,44.37,44.41,44.36,44.41,135100.0,30.9431,30.971,30.9362,30.971,135100.0
2011-01-05 11:40:00,44.41,44.42,44.2,44.37,285800.0,30.971,30.978,30.8246,30.9431,285800.0
2011-01-05 11:50:00,44.37,44.38,44.32,44.34,182900.0,30.9431,30.9501,30.9083,30.9222,182900.0
2011-01-05 12:00:00,44.33,44.37,44.31,44.36,55600.0,30.9152,30.9431,30.9013,30.9362,55600.0
2011-01-05 12:10:00,44.36,44.36,44.29,44.32,150600.0,30.9362,30.9362,30.8873,30.9083,150600.0
2011-01-05 12:20:00,44.33,44.35,44.29,44.34,135800.0,30.9152,30.9292,30.8873,30.9222,135800.0
2011-01-05 12:30:00,44.34,44.37,44.33,44.34,66000.0,30.9222,30.9431,30.9152,30.9222,66000.0
2011-01-05 12:40:00,44.35,44.37,44.32,44.36,76000.0,30.9292,30.9431,30.9083,30.9362,76000.0
2011-01-05 12:50:00,44.37,44.38,44.35,44.36,47600.0,30.9431,30.9501,30.9292,30.9362,47600.0
2011-01-05 13:00:00,44.37,44.37,44.29,44.3,147400.0,30.9431,30.9431,30.8873,30.8943,147400.0
2011-01-05 13:10:00,44.3,44.32,44.28,44.3,142600.0,30.8943,30.9083,30.8804,30.8943,142600.0
2011-01-05 13:20:00,44.3,44.3,44.25,44.29,139900.0,30.8943,30.8943,30.8594,30.8873,139900.0
2011-01-05 13:30:00,44.29,44.34,44.28,44.34,143900.0,30.8873,30.9222,30.8804,30.9222,143900.0
2011-01-05 13:40:00,44.34,44.34,44.3,44.32,83200.0,30.9222,30.9222,30.8943,30.9083,83200.0
2011-01-05 13:50:00,44.31,44.33,44.28,44.33,142300.0,30.9013,30.9152,30.8804,30.9152,142300.0
2011-01-05 14:00:00,44.33,44.35,44.31,44.35,47300.0,30.9152,30.9292,30.9013,30.9292,47300.0
2011-01-05 14:10:00,44.35,44.38,44.33,44.37,53000.0,30.9292,30.9501,30.9152,30.9431,53000.0
2011-01-05 14:20:00,44.37,44.37,44.3,44.3,85300.0,30.9431,30.9431,30.8943,30.8943,85300.0
2011-01-05 14:30:00,44.31,44.31,44.28,44.3,79000.0,30.9013,30.9013,30.8804,30.8943,79000.0
2011-01-05 14:40:00,44.3,44.33,44.29,44.31,87400.0,30.8943,30.9152,30.8873,30.9013,87400.0
2011-01-05 14:50:00,44.31,44.35,44.3,44.34,147000.0,30.9013,30.9292,30.8943,30.9222,147000.0
2011-01-05 15:00:00,44.35,44.4,44.31,44.39,403600.0,30.9292,30.9641,30.9013,30.9571,403600.0
2011-01-05 15:10:00,44.38,44.41,44.37,44.38,321700.0,30.9501,30.971,30.9431,30.9501,321700.0
2011-01-05 15:20:00,44.37,44.41,44.37,44.37,224500.0,30.9431,30.971,30.9431,30.9431,224500.0
2011-01-05 15:30:00,44.38,44.42,44.36,44.4,248700.0,30.9501,30.978,30.9362,30.9641,248700.0
2011-01-05 15:40:00,44.41,44.41,44.32,44.35,381700.0,30.971,30.971,30.9083,30.9292,381700.0
2011-01-05 15:50:00,44.35,44.4,44.25,44.34,2745700.0,30.9292,30.9641,30.8594,30.9222,2745700.0
2011-01-06 09:30:00,44.05,44.13,44.0,44.02,340500.0,30.72,30.7758,30.6851,30.699,340500.0
2011-01-06 09:40:00,44.02,44.13,44.0,44.11,436800.0,30.699,30.7758,30.6851,30.7618,436800.0
2011-01-06 09:50:00,44.1,44.13,44.02,44.02,199600.0,30.7548,30.7758,30.699,30.699,199600.0
2011-01-06 10:00:00,44.02,44.09,43.99,43.99,240000.0,30.699,30.7479,30.6781,30.6781,240000.0
2011-01-06 10:10:00,43.99,43.99,43.93,43.97,252100.0,30.6781,30.6781,30.6363,30.6642,252100.0
2011-01-06 10:20:00,43.98,44.01,43.98,43.98,252000.0,30.6712,30.6921,30.6712,30.6712,252000.0
2011-01-06 10:30:00,43.99,44.03,43.97,44.02,202300.0,30.6781,30.706,30.6642,30.699,202300.0
2011-01-06 10:40:00,44.02,44.04,43.97,43.98,234000.0,30.699,30.713,30.6642,30.6712,234000.0
2011-01-06 10:50:00,43.98,43.98,43.89,43.92,162600.0,30.6712,30.6712,30.6084,30.6293,162600.0
2011-01-06 11:00:00,43.92,43.93,43.74,43.75,509700.0,30.6293,30.6363,30.5038,30.5108,509700.0
2011-01-06 11:10:00,43.75,43.86,43.74,43.84,292600.0,30.5108,30.5875,30.5038,30.5735,292600.0
2011-01-06 11:20:00,43.84,43.87,43.79,43.8,235000.0,30.5735,30.5944,30.5386,30.5456,235000.0
2011-01-06 11:30:00,43.8,43.84,43.78,43.79,93600.0,30.5456,30.5735,30.5317,30.5386,93600.0
2011-01-06 11:40:00,43.79,43.83,43.76,43.83,173300.0,30.5386,30.5665,30.5177,30.5665,173300.0
2011-01-06 11:50:00,43.82,43.86,43.82,43.85,159600.0,30.5596,30.5875,30.5596,30.5805,159600.0
2011-01-06 12:00:00,43.85,43.87,43.77,43.78,249900.0,30.5805,30.5944,30.5247,30.5317,249900.0
2011-01-06 12:10:00,43.78,43.82,43.76,43.81,57600.0,30.5317,30.5596,30.5177,30.5526,57600.0
2011-01-06 12:20:00,43.82,43.83,43.8,43.82,37300.0,30.5596,30.5665,30.5456,30.5596,37300.0
2011-01-06 12:30:00,43.81,43.83,43.8,43.82,163900.0,30.5526,30.5665,30.5456,30.5596,163900.0
2011-01-06 12:40:00,43.82,43.87,43.79,43.86,61600.0,30.5596,30.5944,30.5386,30.5875,61600.0
2011-01-06 12:50:00,43.86,43.87,43.84,43.84,42300.0,30.5875,30.5944,30.5735,30.5735,42300.0
2011-01-06 13:00:00,43.84,43.85,43.8,43.81,56900.0,30.5735,30.5805,30.5456,30.5526,56900.0
2011-01-06 13:10:00,43.8,43.81,43.78,43.8,39900.0,30.5456,30.5526,30.5317,30.5456,39900.0
2011-01-06 13:20:00,43.8,43.81,43.78,43.79,20600.0,30.5456,30.5526,30.5317,30.5386,20600.0
2011-01-06 13:30:00,43.79,43.82,43.79,43.8,87000.0,30.5386,30.5596,30.5386,30.5456,87000.0
2011-01-06 13:40:00,43.8,43.84,43.8,43.83,54300.0,30.5456,30.5735,30.5456,30.5665,54300.0
2011-01-06 13:50:00,43.84,43.89,43.83,43.89,50800.0,30.5735,30.6084,30.5665,30.6084,50800.0
2011-01-06 14:00:00,43.9,43.92,43.88,43.9,111200.0,30.6154,30.6293,30.6014,30.6154,111200.0
2011-01-06 14:10:00,43.91,43.91,43.84,43.84,110400.0,30.6223,30.6223,30.5735,30.5735,110400.0
2011-01-06 14:20:00,43.84,43.89,43.82,43.84,132800.0,30.5735,30.6084,30.5596,30.5735,132800.0
2011-01-06 14:30:00,43.84,43.85,43.81,43.81,65900.0,30.5735,30.5805,30.5526,30.5526,65900.0
2011-01-06 14:40:00,43.82,43.82,43.78,43.78,68200.0,30.5596,30.5596,30.5317,30.5317,68200.0
2011-01-06 14:50:00,43.79,43.83,43.74,43.79,192900.0,30.5386,30.5665,30.5038,30.5386,192900.0
2011-01-06 15:00:00,43.78,43.86,43.78,43.83,88700.0,30.5317,30.5875,30.5317,30.5665,88700.0
2011-01-06 15:10:00,43.84,43.89,43.83,43.84,63500.0,30.5735,30.6084,30.5665,30.5735,63500.0
2011-01-06 15:20:00,43.83,43.84,43.78,43.83,90700.0,30.5665,30.5735,30.5317,30.5665,90700.0
2011-01-06 15:30:00,43.82,43.88,43.8,43.87,216100.0,30.5596,30.6014,30.5456,30.5944,216100.0
2011-01-06 15:40:00,43.88,43.94,43.86,43.92,432600.0,30.6014,30.6433,30.5875,30.6293,432600.0
2011-01-06 15:50:00,43.93,44.07,43.92,44.0,2056900.0,30.6363,30.7339,30.6293,30.6851,2056900.0
2011-01-07 09:30:00,43.94,44.02,43.87,43.98,383500.0,30.6433,30.699,30.5944,30.6712,383500.0
2011-01-07 09:40:00,43.98,43.99,43.87,43.87,416300.0,30.6712,30.6781,30.5944,30.5944,416300.0
2011-01-07 09:50:00,43.87,43.87,43.77,43.79,1114400.0,30.5944,30.5944,30.5247,30.5386,1114400.0
2011-01-07 10:00:00,43.78,43.88,43.77,43.85,199500.0,30.5317,30.6014,30.5247,30.5805,199500.0
2011-01-07 10:10:00,43.86,43.91,43.85,43.87,292100.0,30.5875,30.6223,30.5805,30.5944,292100.0
2011-01-07 10:20:00,43.87,43.87,43.79,43.86,289800.0,30.5944,30.5944,30.5386,30.5875,289800.0
2011-01-07 10:30:00,43.86,43.89,43.83,43.83,149100.0,30.5875,30.6084,30.5665,30.5665,149100.0
2011-01-07 10:40:00,43.84,43.85,43.77,43.81,188200.0,30.5735,30.5805,30.5247,30.5526,188200.0
2011-01-07 10:50:00,43.81,43.81,43.73,43.78,150200.0,30.5526,30.5526,30.4968,30.5317,150200.0
2011-01-07 11:00:00,43.77,43.78,43.67,43.68,136500.0,30.5247,30.5317,30.455,30.4619,136500.0
2011-01-07 11:10:00,43.68,43.73,43.68,43.71,120700.0,30.4619,30.4968,30.4619,30.4829,120700.0
2011-01-07 11:20:00,43.71,43.71,43.56,43.57,438900.0,30.4829,30.4829,30.3782,30.3852,438900.0
2011-01-07 11:30:00,43.57,43.59,43.47,43.53,1249200.0,30.3852,30.3992,30.3155,30.3573,1249200.0
2011-01-07 11:40:00,43.54,43.59,43.5,43.56,116500.0,30.3643,30.3992,30.3364,30.3782,116500.0
2011-01-07 11:50:00,43.56,43.58,43.51,43.55,102500.0,30.3782,30.3922,30.3434,30.3713,102500.0
2011-01-07 12:00:00,43.55,43.55,43.51,43.54,39300.0,30.3713,30.3713,30.3434,30.3643,39300.0
2011-01-07 12:10:00,43.53,43.54,43.46,43.5,158800.0,30.3573,30.3643,30.3085,30.3364,158800.0
2011-01-07 12:20:00,43.51,43.52,43.4,43.41,290600.0,30.3434,30.3504,30.2667,30.2736,290600.0
2011-01-07 12:30:00,43.4,43.42,43.34,43.38,269000.0,30.2667,30.2806,30.2248,30.2527,269000.0
2011-01-07 12:40:00,43.39,43.4,43.31,43.35,114200.0,30.2597,30.2667,30.2039,30.2318,114200.0
2011-01-07 12:50:00,43.35,43.4,43.29,43.38,229400.0,30.2318,30.2667,30.19,30.2527,229400.0
2011-01-07 13:00:00,43.4,43.46,43.4,43.44,162400.0,30.2667,30.3085,30.2667,30.2946,162400.0
2011-01-07 13:10:00,43.45,43.54,43.43,43.52,278800.0,30.3015,30.3643,30.2876,30.3504,278800.0
2011-01-07 13:20:00,43.52,43.53,43.45,43.49,186700.0,30.3504,30.3573,30.3015,30.3294,186700.0
2011-01-07 13:30:00,43.49,43.58,43.47,43.56,193700.0,30.3294,30.3922,30.3155,30.3782,193700.0
2011-01-07 13:40:00,43.56,43.58,43.53,43.55,60800.0,30.3782,30.3922,30.3573,30.3713,60800.0
2011-01-07 13:50:00,43.56,43.56,43.45,43.46,102000.0,30.3782,30.3782,30.3015,30.3085,102000.0
2011-01-07 14:00:00,43.45,43.5,43.44,43.46,70900.0,30.3015,30.3364,30.2946,30.3085,70900.0
2011-01-07 14:10:00,43.45,43.49,43.45,43.48,104500.0,30.3015,30.3294,30.3015,30.3225,104500.0
2011-01-07 14:20:00,43.49,43.54,43.49,43.54,34600.0,30.3294,30.3643,30.3294,30.3643,34600.0
2011-01-07 14:30:00,43.53,43.57,43.47,43.57,154700.0,30.3573,30.3852,30.3155,30.3852,154700.0
2011-01-07 14:40:00,43.57,43.59,43.55,43.57,52500.0,30.3852,30.3992,30.3713,30.3852,52500.0
2011-01-07 14:50:00,43.59,43.6,43.55,43.55,30900.0,30.3992,30.4061,30.3713,30.3713,30900.0
2011-01-07 15:00:00,43.56,43.59,43.53,43.59,71600.0,30.3782,30.3992,30.3573,30.3992,71600.0
2011-01-07 15:10:00,43.59,43.66,43.56,43.64,128400.0,30.3992,30.448,30.3782,30.434,128400.0
2011-01-07 15:20:00,43.66,43.67,43.61,43.62,69300.0,30.448,30.455,30.4131,30.4201,69300.0
2011-01-07 15:30:00,43.62,43.68,43.6,43.66,163600.0,30.4201,30.4619,30.4061,30.448,163600.0
2011-01-07 15:40:00,43.65,43.68,43.64,43.64,292200.0,30.441,30.4619,30.434,30.434,292200.0
2011-01-07 15:50:00,43.65,43.7,43.64,43.67,964000.0,30.441,30.4759,30.434,30.455,964000.0
2011-01-10 09:30:00,43.3,43.36,43.21,43.23,539700.0,30.1969,30.2388,30.1342,30.1481,539700.0
2011-01-10 09:40:00,43.22,43.36,43.21,43.3,404800.0,30.1411,30.2388,30.1342,30.1969,404800.0
2011-01-10 09:50:00,43.29,43.32,43.11,43.12,462100.0,30.19,30.2109,30.0644,30.0714,462100.0
2011-01-10 10:00:00,43.11,43.16,43.07,43.12,612000.0,30.0644,30.0993,30.0365,30.0714,612000.0
2011-01-10 10:10:00,43.13,43.22,43.11,43.13,217800.0,30.0784,30.1411,30.0644,30.0784,217800.0
2011-01-10 10:20:00,43.13,43.21,43.1,43.19,168300.0,30.0784,30.1342,30.0574,30.1202,168300.0
2011-01-10 10:30:00,43.2,43.31,43.2,43.23,175200.0,30.1272,30.2039,30.1272,30.1481,175200.0
2011-01-10 10:40:00,43.24,43.25,43.19,43.22,139800.0,30.1551,30.1621,30.1202,30.1411,139800.0
2011-01-10 10:50:00,43.21,43.22,43.14,43.18,210200.0,30.1342,30.1411,30.0853,30.1132,210200.0
2011-01-10 11:00:00,43.17,43.19,43.1,43.13,110000.0,30.1063,30.1202,30.0574,30.0784,110000.0
2011-01-10 11:10:00,43.13,43.17,43.1,43.13,174700.0,30.0784,30.1063,30.0574,30.0784,174700.0
2011-01-10 11:20:00,43.13,43.16,43.11,43.14,106800.0,30.0784,30.0993,30.0644,30.0853,106800.0
2011-01-10 11:30:00,43.13,43.16,43.09,43.13,67200.0,30.0784,30.0993,30.0505,30.0784,67200.0
2011-01-10 11:40:00,43.12,43.18,43.12,43.17,93400.0,30.0714,30.1132,30.0714,30.1063,93400.0
2011-01-10 11:50:00,43.16,43.23,43.14,43.22,65600.0,30.0993,30.1481,30.0853,30.1411,65600.0
2011-01-10 12:00:00,43.21,43.25,43.2,43.23,72700.0,30.1342,30.1621,30.1272,30.1481,72700.0
2011-01-10 12:10:00,43.23,43.24,43.15,43.17,66300.0,30.1481,30.1551,30.0923,30.1063,66300.0
2011-01-10 12:20:00,43.17,43.24,43.17,43.21,49700.0,30.1063,30.1551,30.1063,30.1342,49700.0
2011-01-10 12:30:00,43.21,43.24,43.18,43.2,46700.0,30.1342,30.1551,30.1132,30.1272,46700.0
2011-01-10 12:40:00,43.2,43.23,43.2,43.21,39400.0,30.1272,30.1481,30.1272,30.1342,39400.0
2011-01-10 12:50:00,43.2,43.23,43.19,43.21,69500.0,30.1272,30.1481,30.1202,30.1342,69500.0
2011-01-10 13:00:00,43.2,43.27,43.18,43.25,109200.0,30.1272,30.176,30.1132,30.1621,109200.0
2011-01-10 13:10:00,43.26,43.28,43.22,43.22,87200.0,30.169,30.183,30.1411,30.1411,87200.0
2011-01-10 13:20:00,43.23,43.27,43.2,43.24,68600.0,30.1481,30.176,30.1272,30.1551,68600.0
2011-01-10 13:30:00,43.25,43.27,43.22,43.23,53500.0,30.1621,30.176,30.1411,30.1481,53500.0
2011-01-10 13:40:00,43.24,43.25,43.22,43.24,32900.0,30.1551,30.1621,30.1411,30.1551,32900.0
2011-01-10 13:50:00,43.24,43.24,43.22,43.23,29200.0,30.1551,30.1551,30.1411,30.1481,29200.0
2011-01-10 14:00:00,43.22,43.23,43.18,43.21,75100.0,30.1411,30.1481,30.1132,30.1342,75100.0
2011-01-10 14:10:00,43.21,43.24,43.19,43.2,51900.0,30.1342,30.1551,30.1202,30.1272,51900.0
2011-01-10 14:20:00,43.21,43.25,43.2,43.24,35000.0,30.1342,30.1621,30.1272,30.1551,35000.0
2011-01-10 14:30:00,43.23,43.26,43.22,43.24,51500.0,30.1481,30.169,30.1411,30.1551,51500.0
2011-01-10 14:40:00,43.23,43.26,43.21,43.25,61600.0,30.1481,30.169,30.1342,30.1621,61600.0
2011-01-10 14:50:00,43.25,43.29,43.25,43.28,147500.0,30.1621,30.19,30.1621,30.183,147500.0
2011-01-10 15:00:00,43.29,43.34,43.27,43.3,154400.0,30.19,30.2248,30.176,30.1969,154400.0
2011-01-10 15:10:00,43.29,43.32,43.28,43.31,78800.0,30.19,30.2109,30.183,30.2039,78800.0
2011-01-10 15:20:00,43.31,43.4,43.29,43.38,182700.0,30.2039,30.2667,30.19,30.2527,182700.0
2011-01-10 15:30:00,43.39,43.4,43.36,43.39,117500.0,30.2597,30.2667,30.2388,30.2597,117500.0
2011-01-10 15:40:00,43.39,43.41,43.36,43.38,296000.0,30.2597,30.2736,30.2388,30.2527,296000.0
2011-01-10 15:50:00,43.38,43.4,43.27,43.33,1606600.0,30.2527,30.2667,30.176,30.2178,1606600.0
2011-01-11 09:30:00,43.8,43.87,43.72,43.75,763600.0,30.5456,30.5944,30.4898,30.5108,763600.0
2011-01-11 09:40:00,43.74,43.81,43.7,43.73,395300.0,30.5038,30.5526,30.4759,30.4968,395300.0
2011-01-11 09:50:00,43.73,43.75,43.66,43.66,492700.0,30.4968,30.5108,30.448,30.448,492700.0
2011-01-11 10:00:00,43.66,43.73,43.65,43.71,225800.0,30.448,30.4968,30.441,30.4829,225800.0
2011-01-11 10:10:00,43.71,43.73,43.65,43.71,227700.0,30.4829,30.4968,30.441,30.4829,227700.0
2011-01-11 10:20:00,43.71,43.75,43.67,43.74,100000.0,30.4829,30.5108,30.455,30.5038,100000.0
2011-01-11 10:30:00,43.74,43.76,43.7,43.72,115600.0,30.5038,30.5177,30.4759,30.4898,115600.0
2011-01-11 10:40:00,43.73,43.79,43.73,43.75,58000.0,30.4968,30.5386,30.4968,30.5108,58000.0
2011-01-11 10:50:00,43.75,43.83,43.75,43.83,106800.0,30.5108,30.5665,30.5108,30.5665,106800.0
2011-01-11 11:00:00,43.83,43.87,43.82,43.86,326800.0,30.5665,30.5944,30.5596,30.5875,326800.0
2011-01-11 11:10:00,43.86,43.87,43.77,43.79,130800.0,30.5875,30.5944,30.5247,30.5386,130800.0
2011-01-11 11:20:00,43.79,43.83,43.78,43.81,92700.0,30.5386,30.5665,30.5317,30.5526,92700.0
2011-01-11 11:30:00,43.81,43.83,43.76,43.77,143300.0,30.5526,30.5665,30.5177,30.5247,143300.0
2011-01-11 11:40:00,43.77,43.82,43.77,43.82,85000.0,30.5247,30.5596,30.5247,30.5596,85000.0
2011-01-11 11:50:00,43.82,43.84,43.8,43.84,84700.0,30.5596,30.5735,30.5456,30.5735,84700.0
2011-01-11 12:00:00,43.84,43.84,43.81,43.81,73200.0,30.5735,30.5735,30.5526,30.5526,73200.0
2011-01-11 12:10:00,43.81,43.87,43.8,43.85,209800.0,30.5526,30.5944,30.5456,30.5805,209800.0
2011-01-11 12:20:00,43.85,43.86,43.84,43.85,46800.0,30.5805,30.5875,30.5735,30.5805,46800.0
2011-01-11 12:30:00,43.85,43.89,43.85,43.89,71900.0,30.5805,30.6084,30.5805,30.6084,71900.0
2011-01-11 12:40:00,43.89,43.9,43.88,43.9,120900.0,30.6084,30.6154,30.6014,30.6154,120900.0
2011-01-11 12:50:00,43.89,43.9,43.85,43.86,100200.0,30.6084,30.6154,30.5805,30.5875,100200.0
2011-01-11 13:00:00,43.86,43.89,43.79,43.8,203300.0,30.5875,30.6084,30.5386,30.5456,203300.0
2011-01-11 13:10:00,43.8,43.81,43.71,43.81,218800.0,30.5456,30.5526,30.4829,30.5526,218800.0
2011-01-11 13:20:00,43.81,43.85,43.78,43.79,191900.0,30.5526,30.5805,30.5317,30.5386,191900.0
2011-01-11 13:30:00,43.79,43.84,43.75,43.83,332700.0,30.5386,30.5735,30.5108,30.5665,332700.0
2011-01-11 13:40:00,43.82,43.84,43.78,43.78,78200.0,30.5596,30.5735,30.5317,30.5317,78200.0
2011-01-11 13:50:00,43.78,43.79,43.69,43.69,149600.0,30.5317,30.5386,30.4689,30.4689,149600.0
2011-01-11 14:00:00,43.69,43.72,43.65,43.72,188400.0,30.4689,30.4898,30.441,30.4898,188400.0
2011-01-11 14:10:00,43.72,43.76,43.71,43.76,48200.0,30.4898,30.5177,30.4829,30.5177,48200.0
2011-01-11 14:20:00,43.76,43.8,43.75,43.79,57900.0,30.5177,30.5456,30.5108,30.5386,57900.0
2011-01-11 14:30:00,43.78,43.79,43.75,43.76,104700.0,30.5317,30.5386,30.5108,30.5177,104700.0
2011-01-11 14:40:00,43.76,43.79,43.74,43.78,136200.0,30.5177,30.5386,30.5038,30.5317,136200.0
2011-01-11 14:50:00,43.79,43.79,43.73,43.76,80900.0,30.5386,30.5386,30.4968,30.5177,80900.0
2011-01-11 15:00:00,43.76,43.81,43.75,43.8,145100.0,30.5177,30.5526,30.5108,30.5456,145100.0
2011-01-11 15:10:00,43.8,43.81,43.76,43.81,100700.0,30.5456,30.5526,30.5177,30.5526,100700.0
2011-01-11 15:20:00,43.81,43.84,43.78,43.81,194000.0,30.5526,30.5735,30.5317,30.5526,194000.0
2011-01-11 15:30:00,43.81,43.81,43.77,43.79,337400.0,30.5526,30.5526,30.5247,30.5386,337400.0
2011-01-11 15:40:00,43.78,43.81,43.77,43.79,410000.0,30.5317,30.5526,30.5247,30.5386,410000.0
2011-01-11 15:50:00,43.78,43.82,43.69,43.77,1985000.0,30.5317,30.5596,30.4689,30.5247,1985000.0
2011-01-12 09:30:00,44.74,44.75,44.56,44.56,1322800.0,31.2012,31.2081,31.0756,31.0756,1322800.0
2011-01-12 09:40:00,44.57,44.57,44.49,44.49,601000.0,31.0826,31.0826,31.0268,31.0268,601000.0
2011-01-12 09:50:00,44.49,44.53,44.47,44.48,631200.0,31.0268,31.0547,31.0129,31.0198,631200.0
2011-01-12 10:00:00,44.48,44.55,44.46,44.54,381300.0,31.0198,31.0687,31.0059,31.0617,381300.0
2011-01-12 10:10:00,44.54,44.65,44.53,44.63,341300.0,31.0617,31.1384,31.0547,31.1245,341300.0
2011-01-12 10:20:00,44.63,44.73,44.63,44.69,622500.0,31.1245,31.1942,31.1245,31.1663,622500.0
2011-01-12 10:30:00,44.69,44.73,44.62,44.62,837400.0,31.1663,31.1942,31.1175,31.1175,837400.0
2011-01-12 10:40:00,44.63,44.67,44.59,44.6,575700.0,31.1245,31.1523,31.0966,31.1035,575700.0
2011-01-12 10:50:00,44.61,44.66,44.6,44.64,454700.0,31.1105,31.1454,31.1035,31.1314,454700.0
2011-01-12 11:00:00,44.64,44.71,44.61,44.7,586200.0,31.1314,31.1802,31.1105,31.1733,586200.0
2011-01-12 11:10:00,44.71,44.73,44.7,44.73,1031700.0,31.1802,31.1942,31.1733,31.1942,1031700.0
2011-01-12 11:20:00,44.73,44.73,44.71,44.73,171500.0,31.1942,31.1942,31.1802,31.1942,171500.0
2011-01-12 11:30:00,44.72,44.76,44.71,44.76,269200.0,31.1872,31.2151,31.1802,31.2151,269200.0
2011-01-12 11:40:00,44.75,44.76,44.75,44.75,110400.0,31.2081,31.2151,31.2081,31.2081,110400.0
2011-01-12 11:50:00,44.75,44.76,44.72,44.73,153700.0,31.2081,31.2151,31.1872,31.1942,153700.0
2011-01-12 12:00:00,44.73,44.74,44.68,44.71,234300.0,31.1942,31.2012,31.1593,31.1802,234300.0
2011-01-12 12:10:00,44.71,44.77,44.71,44.71,269700.0,31.1802,31.2221,31.1802,31.1802,269700.0
2011-01-12 12:20:00,44.71,44.75,44.69,44.73,184100.0,31.1802,31.2081,31.1663,31.1942,184100.0
2011-01-12 12:30:00,44.73,44.75,44.65,44.66,239000.0,31.1942,31.2081,31.1384,31.1454,239000.0
2011-01-12 12:40:00,44.66,44.67,44.64,44.65,144500.0,31.1454,31.1523,31.1314,31.1384,144500.0
2011-01-12 12:50:00,44.65,44.67,44.59,44.6,533200.0,31.1384,31.1523,31.0966,31.1035,533200.0
2011-01-12 13:00:00,44.6,44.64,44.59,44.59,283000.0,31.1035,31.1314,31.0966,31.0966,283000.0
2011-01-12 13:10:00,44.59,44.6,44.55,44.59,240400.0,31.0966,31.1035,31.0687,31.0966,240400.0
2011-01-12 13:20:00,44.59,44.59,44.56,44.58,83900.0,31.0966,31.0966,31.0756,31.0896,83900.0
2011-01-12 13:30:00,44.58,44.59,44.57,44.57,67400.0,31.0896,31.0966,31.0826,31.0826,67400.0
2011-01-12 13:40:00,44.57,44.62,44.56,44.62,162300.0,31.0826,31.1175,31.0756,31.1175,162300.0
2011-01-12 13:50:00,44.62,44.67,44.61,44.65,155100.0,31.1175,31.1523,31.1105,31.1384,155100.0
2011-01-12 14:00:00,44.65,44.67,44.59,44.64,274600.0,31.1384,31.1523,31.0966,31.1314,274600.0
2011-01-12 14:10:00,44.64,44.72,44.63,44.71,282700.0,31.1314,31.1872,31.1245,31.1802,282700.0
2011-01-12 14:20:00,44.72,44.73,44.7,44.72,77100.0,31.1872,31.1942,31.1733,31.1872,77100.0
2011-01-12 14:30:00,44.72,44.72,44.7,44.71,127900.0,31.1872,31.1872,31.1733,31.1802,127900.0
2011-01-12 14:40:00,44.7,44.71,44.69,44.69,82500.0,31.1733,31.1802,31.1663,31.1663,82500.0
2011-01-12 14:50:00,44.7,44.72,44.69,44.71,112100.0,31.1733,31.1872,31.1663,31.1802,112100.0
2011-01-12 15:00:00,44.71,44.71,44.64,44.65,298900.0,31.1802,31.1802,31.1314,31.1384,298900.0
2011-01-12 15:10:00,44.65,44.65,44.56,44.57,276200.0,31.1384,31.1384,31.0756,31.0826,276200.0
2011-01-12 15:20:00,44.58,44.64,44.57,44.61,205600.0,31.0896,31.1314,31.0826,31.1105,205600.0
2011-01-12 15:30:00,44.61,44.62,44.6,44.61,195000.0,31.1105,31.1175,31.1035,31.1105,195000.0
2011-01-12 15:40:00,44.61,44.63,44.59,44.62,497300.0,31.1105,31.1245,31.0966,31.1175,497300.0
2011-01-12 15:50:00,44.62,44.75,44.59,44.66,2172900.0,31.1175,31.2081,31.0966,31.1454,2172900.0
2011-01-13 09:30:00,44.71,44.74,44.63,44.63,278800.0,31.1802,31.2012,31.1245,31.1245,278800.0
2011-01-13 09:40:00,44.63,44.63,44.56,44.62,416300.0,31.1245,31.1245,31.0756,31.1175,416300.0
2011-01-13 09:50:00,44.62,44.65,44.56,44.59,159500.0,31.1175,31.1384,31.0756,31.0966,159500.0
2011-01-13 10:00:00,44.59,44.59,44.49,44.52,217200.0,31.0966,31.0966,31.0268,31.0477,217200.0
2011-01-13 10:10:00,44.52,44.53,44.47,44.53,192700.0,31.0477,31.0547,31.0129,31.0547,192700.0
2011-01-13 10:20:00,44.53,44.56,44.5,44.54,97100.0,31.0547,31.0756,31.0338,31.0617,97100.0
2011-01-13 10:30:00,44.54,44.58,44.51,44.58,71900.0,31.0617,31.0896,31.0408,31.0896,71900.0
2011-01-13 10:40:00,44.58,44.58,44.54,44.55,119200.0,31.0896,31.0896,31.0617,31.0687,119200.0
2011-01-13 10:50:00,44.55,44.61,44.53,44.6,223600.0,31.0687,31.1105,31.0547,31.1035,223600.0
2011-01-13 11:00:00,44.59,44.59,44.51,44.53,270000.0,31.0966,31.0966,31.0408,31.0547,270000.0
2011-01-13 11:10:00,44.53,44.56,44.52,44.55,257500.0,31.0547,31.0756,31.0477,31.0687,257500.0
2011-01-13 11:20:00,44.55,44.57,44.51,44.54,288700.0,31.0687,31.0826,31.0408,31.0617,288700.0
2011-01-13 11:30:00,44.54,44.64,44.54,44.61,130300.0,31.0617,31.1314,31.0617,31.1105,130300.0
2011-01-13 11:40:00,44.6,44.6,44.56,44.57,93400.0,31.1035,31.1035,31.0756,31.0826,93400.0
2011-01-13 11:50:00,44.57,44.58,44.55,44.55,25600.0,31.0826,31.0896,31.0687,31.0687,25600.0
2011-01-13 12:00:00,44.55,44.58,44.54,44.57,93100.0,31.0687,31.0896,31.0617,31.0826,93100.0
2011-01-13 12:10:00,44.57,44.62,44.53,44.57,438000.0,31.0826,31.1175,31.0547,31.0826,438000.0
2011-01-13 12:20:00,44.58,44.58,44.51,44.56,103400.0,31.0896,31.0896,31.0408,31.0756,103400.0
2011-01-13 12:30:00,44.56,44.58,44.52,44.54,61000.0,31.0756,31.0896,31.0477,31.0617,61000.0
2011-01-13 12:40:00,44.54,44.6,44.54,44.59,77000.0,31.0617,31.1035,31.0617,31.0966,77000.0
2011-01-13 12:50:00,44.59,44.61,44.57,44.58,41300.0,31.0966,31.1105,31.0826,31.0896,41300.0
2011-01-13 13:00:00,44.58,44.59,44.53,44.59,94100.0,31.0896,31.0966,31.0547,31.0966,94100.0
2011-01-13 13:10:00,44.58,44.6,44.57,44.58,40500.0,31.0896,31.1035,31.0826,31.0896,40500.0
2011-01-13 13:20:00,44.58,44.6,44.55,44.58,45000.0,31.0896,31.1035,31.0687,31.0896,45000.0
2011-01-13 13:30:00,44.58,44.61,44.56,44.57,38500.0,31.0896,31.1105,31.0756,31.0826,38500.0
2011-01-13 13:40:00,44.58,44.58,44.56,44.57,56000.0,31.0896,31.0896,31.0756,31.0826,56000.0
2011-01-13 13:50:00,44.57,44.58,44.56,44.58,33400.0,31.0826,31.0896,31.0756,31.0896,33400.0
2011-01-13 14:00:00,44.57,44.6,44.56,44.57,99700.0,31.0826,31.1035,31.0756,31.0826,99700.0
2011-01-13 14:10:00,44.58,44.58,44.49,44.5,199100.0,31.0896,31.0896,31.0268,31.0338,199100.0
2011-01-13 14:20:00,44.49,44.5,44.45,44.46,468500.0,31.0268,31.0338,30.9989,31.0059,468500.0
2011-01-13 14:30:00,44.46,44.49,44.43,44.43,593400.0,31.0059,31.0268,30.985,30.985,593400.0
2011-01-13 14:40:00,44.44,44.45,44.4,44.43,122200.0,30.992,30.9989,30.9641,30.985,122200.0
2011-01-13 14:50:00,44.43,44.43,44.38,44.4,581700.0,30.985,30.985,30.9501,30.9641,581700.0
2011-01-13 15:00:00,44.39,44.47,44.39,44.43,214600.0,30.9571,31.0129,30.9571,30.985,214600.0
2011-01-13 15:10:00,44.43,44.46,44.41,44.42,175400.0,30.985,31.0059,30.971,30.978,175400.0
2011-01-13 15:20:00,44.42,44.45,44.4,44.41,264000.0,30.978,30.9989,30.9641,30.971,264000.0
2011-01-13 15:30:00,44.41,44.51,44.39,44.45,487900.0,30.971,31.0408,30.9571,30.9989,487900.0
2011-01-13 15:40:00,44.45,44.55,44.42,44.53,498100.0,30.9989,31.0687,30.978,31.0547,498100.0
2011-01-13 15:50:00,44.53,44.6,44.49,44.55,1224900.0,31.0547,31.1035,31.0268,31.0687,1224900.0
2011-01-14 09:30:00,44.42,44.48,44.37,44.44,468400.0,30.978,31.0198,30.9431,30.992,468400.0
2011-01-14 09:40:00,44.44,44.53,44.43,44.44,442300.0,30.992,31.0547,30.985,30.992,442300.0
2011-01-14 09:50:00,44.44,44.5,44.41,44.48,466900.0,30.992,31.0338,30.971,31.0198,466900.0
2011-01-14 10:00:00,44.48,44.54,44.46,44.5,257100.0,31.0198,31.0617,31.0059,31.0338,257100.0
2011-01-14 10:10:00,44.51,44.52,44.47,44.48,225100.0,31.0408,31.0477,31.0129,31.0198,225100.0
2011-01-14 10:20:00,44.48,44.5,44.41,44.41,321000.0,31.0198,31.0338,30.971,30.971,321000.0
2011-01-14 10:30:00,44.41,44.49,44.4,44.48,90500.0,30.971,31.0268,30.9641,31.0198,90500.0
2011-01-14 10:40:00,44.47,44.58,44.47,44.56,172700.0,31.0129,31.0896,31.0129,31.0756,172700.0
2011-01-14 10:50:00,44.56,44.57,44.5,44.52,67000.0,31.0756,31.0826,31.0338,31.0477,67000.0
2011-01-14 11:00:00,44.52,44.58,44.52,44.58,87900.0,31.0477,31.0896,31.0477,31.0896,87900.0
2011-01-14 11:10:00,44.58,44.6,44.54,44.54,98500.0,31.0896,31.1035,31.0617,31.0617,98500.0
2011-01-14 11:20:00,44.54,44.56,44.52,44.54,114900.0,31.0617,31.0756,31.0477,31.0617,114900.0
2011-01-14 11:30:00,44.55,44.55,44.49,44.52,77900.0,31.0687,31.0687,31.0268,31.0477,77900.0
2011-01-14 11:40:00,44.51,44.52,44.47,44.49,324000.0,31.0408,31.0477,31.0129,31.0268,324000.0
2011-01-14 11:50:00,44.48,44.49,44.46,44.48,114800.0,31.0198,31.0268,31.0059,31.0198,114800.0
2011-01-14 12:00:00,44.48,44.49,44.47,44.48,59700.0,31.0198,31.0268,31.0129,31.0198,59700.0
2011-01-14 12:10:00,44.49,44.51,44.46,44.5,369700.0,31.0268,31.0408,31.0059,31.0338,369700.0
2011-01-14 12:20:00,44.49,44.5,44.47,44.48,63000.0,31.0268,31.0338,31.0129,31.0198,63000.0
2011-01-14 12:30:00,44.48,44.51,44.47,44.49,123700.0,31.0198,31.0408,31.0129,31.0268,123700.0
2011-01-14 12:40:00,44.5,44.5,44.46,44.47,33600.0,31.0338,31.0338,31.0059,31.0129,33600.0
2011-01-14 12:50:00,44.46,44.48,44.44,44.46,84000.0,31.0059,31.0198,30.992,31.0059,84000.0
2011-01-14 13:00:00,44.47,44.47,44.45,44.47,30100.0,31.0129,31.0129,30.9989,31.0129,30100.0
2011-01-14 13:10:00,44.46,44.46,44.45,44.45,10200.0,31.0059,31.0059,30.9989,30.9989,10200.0
2011-01-14 13:20:00,44.46,44.5,44.46,44.49,36000.0,31.0059,31.0338,31.0059,31.0268,36000.0
2011-01-14 13:30:00,44.49,44.51,44.48,44.5,40600.0,31.0268,31.0408,31.0198,31.0338,40600.0
2011-01-14 13:40:00,44.49,44.49,44.47,44.49,33100.0,31.0268,31.0268,31.0129,31.0268,33100.0
2011-01-14 13:50:00,44.49,44.54,44.48,44.53,137600.0,31.0268,31.0617,31.0198,31.0547,137600.0
2011-01-14 14:00:00,44.52,44.59,44.52,44.58,164700.0,31.0477,31.0966,31.0477,31.0896,164700.0
2011-01-14 14:10:00,44.57,44.58,44.55,44.55,26100.0,31.0826,31.0896,31.0687,31.0687,26100.0
2011-01-14 14:20:00,44.56,44.57,44.55,44.56,25900.0,31.0756,31.0826,31.0687,31.0756,25900.0
2011-01-14 14:30:00,44.56,44.56,44.52,44.52,43700.0,31.0756,31.0756,31.0477,31.0477,43700.0
2011-01-14 14:40:00,44.53,44.56,44.51,44.55,107700.0,31.0547,31.0756,31.0408,31.0687,107700.0
2011-01-14 14:50:00,44.55,44.55,44.51,44.52,62400.0,31.0687,31.0687,31.0408,31.0477,62400.0
2011-01-14 15:00:00,44.52,44.55,44.51,44.52,193500.0,31.0477,31.0687,31.0408,31.0477,193500.0
2011-01-14 15:10:00,44.52,44.53,44.51,44.51,71100.0,31.0477,31.0547,31.0408,31.0408,71100.0
2011-01-14 15:20:00,44.51,44.54,44.5,44.5,249000.0,31.0408,31.0617,31.0338,31.0338,249000.0
2011-01-14 15:30:00,44.51,44.52,44.48,44.5,162100.0,31.0408,31.0477,31.0198,31.0338,162100.0
2011-01-14 15:40:00,44.5,44.56,44.5,44.54,264800.0,31.0338,31.0756,31.0338,31.0617,264800.0
2011-01-14 15:50:00,44.54,44.58,44.5,44.54,1483000.0,31.0617,31.0896,31.0338,31.0617,1483000.0
2011-01-18 09:30:00,44.09,44.26,44.07,44.25,1008900.0,30.7479,30.8664,30.7339,30.8594,1008900.0
2011-01-18 09:40:00,44.24,44.25,44.1,44.11,451700.0,30.8525,30.8594,30.7548,30.7618,451700.0
2011-01-18 09:50:00,44.11,44.12,44.0,44.0,778400.0,30.7618,30.7688,30.6851,30.6851,778400.0
2011-01-18 10:00:00,44.0,44.11,43.96,44.05,355000.0,30.6851,30.7618,30.6572,30.72,355000.0
2011-01-18 10:10:00,44.05,44.11,44.03,44.1,273400.0,30.72,30.7618,30.706,30.7548,273400.0
2011-01-18 10:20:00,44.1,44.12,44.07,44.08,229300.0,30.7548,30.7688,30.7339,30.7409,229300.0
2011-01-18 10:30:00,44.08,44.08,43.97,44.05,464100.0,30.7409,30.7409,30.6642,30.72,464100.0
2011-01-18 10:40:00,44.04,44.05,43.98,43.99,192800.0,30.713,30.72,30.6712,30.6781,192800.0
2011-01-18 10:50:00,43.99,44.02,43.98,44.02,81100.0,30.6781,30.699,30.6712,30.699,81100.0
2011-01-18 11:00:00,44.01,44.08,44.01,44.08,86900.0,30.6921,30.7409,30.6921,30.7409,86900.0
2011-01-18 11:10:00,44.07,44.09,44.03,44.09,78100.0,30.7339,30.7479,30.706,30.7479,78100.0
2011-01-18 11:20:00,44.09,44.14,44.09,44.13,176700.0,30.7479,30.7827,30.7479,30.7758,176700.0
2011-01-18 11:30:00,44.13,44.15,44.12,44.12,110900.0,30.7758,30.7897,30.7688,30.7688,110900.0
2011-01-18 11:40:00,44.12,44.15,44.09,44.12,211900.0,30.7688,30.7897,30.7479,30.7688,211900.0
2011-01-18 11:50:00,44.12,44.13,44.1,44.1,98200.0,30.7688,30.7758,30.7548,30.7548,98200.0
2011-01-18 12:00:00,44.11,44.12,44.07,44.07,79000.0,30.7618,30.7688,30.7339,30.7339,79000.0
2011-01-18 12:10:00,44.07,44.08,44.05,44.06,46800.0,30.7339,30.7409,30.72,30.7269,46800.0
2011-01-18 12:20:00,44.06,44.08,44.05,44.06,90100.0,30.7269,30.7409,30.72,30.7269,90100.0
2011-01-18 12:30:00,44.05,44.08,44.05,44.07,23700.0,30.72,30.7409,30.72,30.7339,23700.0
2011-01-18 12:40:00,44.07,44.12,44.07,44.09,68700.0,30.7339,30.7688,30.7339,30.7479,68700.0
2011-01-18 12:50:00,44.09,44.09,44.06,44.08,51100.0,30.7479,30.7479,30.7269,30.7409,51100.0
2011-01-18 13:00:00,44.09,44.1,44.08,44.1,101800.0,30.7479,30.7548,30.7409,30.7548,101800.0
2011-01-18 13:10:00,44.09,44.13,44.09,44.12,70900.0,30.7479,30.7758,30.7479,30.7688,70900.0
2011-01-18 13:20:00,44.13,44.14,44.12,44.14,15000.0,30.7758,30.7827,30.7688,30.7827,15000.0
2011-01-18 13:30:00,44.14,44.16,44.12,44.13,52500.0,30.7827,30.7967,30.7688,30.7758,52500.0
2011-01-18 13:40:00,44.12,44.15,44.12,44.14,45200.0,30.7688,30.7897,30.7688,30.7827,45200.0
2011-01-18 13:50:00,44.14,44.17,44.12,44.13,61100.0,30.7827,30.8037,30.7688,30.7758,61100.0
2011-01-18 14:00:00,44.13,44.14,44.12,44.13,65000.0,30.7758,30.7827,30.7688,30.7758,65000.0
2011-01-18 14:10:00,44.13,44.15,44.12,44.13,110500.0,30.7758,30.7897,30.7688,30.7758,110500.0
2011-01-18 14:20:00,44.13,44.16,44.11,44.16,53300.0,30.7758,30.7967,30.7618,30.7967,53300.0
2011-01-18 14:30:00,44.15,44.18,44.14,44.18,73600.0,30.7897,30.8106,30.7827,30.8106,73600.0
2011-01-18 14:40:00,44.18,44.19,44.12,44.15,182800.0,30.8106,30.8176,30.7688,30.7897,182800.0
2011-01-18 14:50:00,44.14,44.18,44.13,44.16,168100.0,30.7827,30.8106,30.7758,30.7967,168100.0
2011-01-18 15:00:00,44.17,44.19,44.15,44.15,104500.0,30.8037,30.8176,30.7897,30.7897,104500.0
2011-01-18 15:10:00,44.14,44.17,44.14,44.17,75300.0,30.7827,30.8037,30.7827,30.8037,75300.0
2011-01-18 15:20:00,44.17,44.19,44.14,44.17,143200.0,30.8037,30.8176,30.7827,30.8037,143200.0
2011-01-18 15:30:00,44.17,44.25,44.16,44.25,222100.0,30.8037,30.8594,30.7967,30.8594,222100.0
2011-01-18 15:40:00,44.25,44.27,44.22,44.23,397700.0,30.8594,30.8734,30.8385,30.8455,397700.0
2011-01-18 15:50:00,44.23,44.26,44.19,44.23,879600.0,30.8455,30.8664,30.8176,30.8455,879600.0
2011-01-19 09:30:00,44.53,44.53,44.43,44.53,783800.0,31.0547,31.0547,30.985,31.0547,783800.0
2011-01-19 09:40:00,44.53,44.56,44.46,44.54,1272700.0,31.0547,31.0756,31.0059,31.0617,1272700.0
2011-01-19 09:50:00,44.54,44.61,44.49,44.53,1295900.0,31.0617,31.1105,31.0268,31.0547,1295900.0
2011-01-19 10:00:00,44.54,44.57,44.5,44.56,263900.0,31.0617,31.0826,31.0338,31.0756,263900.0
2011-01-19 10:10:00,44.57,44.6,44.55,44.55,853700.0,31.0826,31.1035,31.0687,31.0687,853700.0
2011-01-19 10:20:00,44.55,44.56,44.39,44.41,549100.0,31.0687,31.0756,30.9571,30.971,549100.0
2011-01-19 10:30:00,44.41,44.42,44.32,44.36,434500.0,30.971,30.978,30.9083,30.9362,434500.0
2011-01-19 10:40:00,44.36,44.38,44.31,44.35,417400.0,30.9362,30.9501,30.9013,30.9292,417400.0
2011-01-19 10:50:00,44.35,44.4,44.35,44.37,177900.0,30.9292,30.9641,30.9292,30.9431,177900.0
2011-01-19 11:00:00,44.38,44.38,44.33,44.33,205200.0,30.9501,30.9501,30.9152,30.9152,205200.0
2011-01-19 11:10:00,44.34,44.35,44.31,44.33,287500.0,30.9222,30.9292,30.9013,30.9152,287500.0
2011-01-19 11:20:00,44.33,44.35,44.31,44.33,312400.0,30.9152,30.9292,30.9013,30.9152,312400.0
2011-01-19 11:30:00,44.33,44.37,44.31,44.31,712700.0,30.9152,30.9431,30.9013,30.9013,712700.0
2011-01-19 11:40:00,44.31,44.36,44.31,44.34,285700.0,30.9013,30.9362,30.9013,30.9222,285700.0
2011-01-19 11:50:00,44.33,44.36,44.31,44.34,316700.0,30.9152,30.9362,30.9013,30.9222,316700.0
2011-01-19 12:00:00,44.34,44.35,44.31,44.31,121700.0,30.9222,30.9292,30.9013,30.9013,121700.0
2011-01-19 12:10:00,44.32,44.34,44.31,44.32,196600.0,30.9083,30.9222,30.9013,30.9083,196600.0
2011-01-19 12:20:00,44.32,44.35,44.31,44.32,89300.0,30.9083,30.9292,30.9013,30.9083,89300.0
2011-01-19 12:30:00,44.31,44.36,44.29,44.31,1222700.0,30.9013,30.9362,30.8873,30.9013,1222700.0
2011-01-19 12:40:00,44.31,44.33,44.28,44.3,509900.0,30.9013,30.9152,30.8804,30.8943,509900.0
2011-01-19 12:50:00,44.3,44.35,44.29,44.35,212000.0,30.8943,30.9292,30.8873,30.9292,212000.0
2011-01-19 13:00:00,44.35,44.35,44.3,44.34,108500.0,30.9292,30.9292,30.8943,30.9222,108500.0
2011-01-19 13:10:00,44.33,44.36,44.32,44.33,120500.0,30.9152,30.9362,30.9083,30.9152,120500.0
2011-01-19 13:20:00,44.33,44.37,44.3,44.36,55300.0,30.9152,30.9431,30.8943,30.9362,55300.0
2011-01-19 13:30:00,44.37,44.38,44.35,44.36,34000.0,30.9431,30.9501,30.9292,30.9362,34000.0
2011-01-19 13:40:00,44.37,44.38,44.31,44.33,95900.0,30.9431,30.9501,30.9013,30.9152,95900.0
2011-01-19 13:50:00,44.33,44.35,44.31,44.34,159100.0,30.9152,30.9292,30.9013,30.9222,159100.0
2011-01-19 14:00:00,44.34,44.35,44.3,44.31,45400.0,30.9222,30.9292,30.8943,30.9013,45400.0
2011-01-19 14:10:00,44.3,44.33,44.27,44.31,241500.0,30.8943,30.9152,30.8734,30.9013,241500.0
2011-01-19 14:20:00,44.32,44.32,44.26,44.29,262100.0,30.9083,30.9083,30.8664,30.8873,262100.0
2011-01-19 14:30:00,44.3,44.3,44.25,44.26,54400.0,30.8943,30.8943,30.8594,30.8664,54400.0
2011-01-19 14:40:00,44.25,44.26,44.2,44.23,252800.0,30.8594,30.8664,30.8246,30.8455,252800.0
2011-01-19 14:50:00,44.22,44.23,44.15,44.18,248900.0,30.8385,30.8455,30.7897,30.8106,248900.0
2011-01-19 15:00:00,44.19,44.23,44.15,44.15,110500.0,30.8176,30.8455,30.7897,30.7897,110500.0
2011-01-19 15:10:00,44.15,44.25,44.12,44.24,272600.0,30.7897,30.8594,30.7688,30.8525,272600.0
2011-01-19 15:20:00,44.23,44.25,44.22,44.24,199400.0,30.8455,30.8594,30.8385,30.8525,199400.0
2011-01-19 15:30:00,44.24,44.26,44.17,44.24,474100.0,30.8525,30.8664,30.8037,30.8525,474100.0
2011-01-19 15:40:00,44.25,44.29,44.19,44.28,518700.0,30.8594,30.8873,30.8176,30.8804,518700.0
2011-01-19 15:50:00,44.28,44.35,44.27,44.34,1911000.0,30.8804,30.9292,30.8734,30.9222,1911000.0
2011-01-20 09:30:00,43.84,43.85,43.59,43.61,870400.0,30.5735,30.5805,30.3992,30.4131,870400.0
2011-01-20 09:40:00,43.61,43.74,43.61,43.65,772900.0,30.4131,30.5038,30.4131,30.441,772900.0
2011-01-20 09:50:00,43.65,43.66,43.55,43.6,1335800.0,30.441,30.448,30.3713,30.4061,1335800.0
2011-01-20 10:00:00,43.6,43.63,43.51,43.51,734600.0,30.4061,30.4271,30.3434,30.3434,734600.0
2011-01-20 10:10:00,43.52,43.58,43.44,43.45,574600.0,30.3504,30.3922,30.2946,30.3015,574600.0
2011-01-20 10:20:00,43.45,43.48,43.35,43.42,1021100.0,30.3015,30.3225,30.2318,30.2806,1021100.0
2011-01-20 10:30:00,43.42,43.43,43.32,43.33,1291700.0,30.2806,30.2876,30.2109,30.2178,1291700.0
2011-01-20 10:40:00,43.32,43.36,43.27,43.29,573800.0,30.2109,30.2388,30.176,30.19,573800.0
2011-01-20 10:50:00,43.3,43.3,43.16,43.19,1309000.0,30.1969,30.1969,30.0993,30.1202,1309000.0
2011-01-20 11:00:00,43.19,43.26,43.18,43.25,489400.0,30.1202,30.169,30.1132,30.1621,489400.0
2011-01-20 11:10:00,43.25,43.26,43.2,43.2,366300.0,30.1621,30.169,30.1272,30.1272,366300.0
2011-01-20 11:20:00,43.2,43.22,43.16,43.19,495900.0,30.1272,30.1411,30.0993,30.1202,495900.0
2011-01-20 11:30:00,43.19,43.19,43.13,43.16,317000.0,30.1202,30.1202,30.0784,30.0993,317000.0
2011-01-20 11:40:00,43.16,43.2,43.11,43.2,386500.0,30.0993,30.1272,30.0644,30.1272,386500.0
2011-01-20 11:50:00,43.2,43.3,43.18,43.29,620500.0,30.1272,30.1969,30.1132,30.19,620500.0
2011-01-20 12:00:00,43.3,43.36,43.29,43.36,224000.0,30.1969,30.2388,30.19,30.2388,224000.0
2011-01-20 12:10:00,43.36,43.37,43.33,43.35,175300.0,30.2388,30.2457,30.2178,30.2318,175300.0
2011-01-20 12:20:00,43.34,43.4,43.34,43.39,224000.0,30.2248,30.2667,30.2248,30.2597,224000.0
2011-01-20 12:30:00,43.39,43.42,43.38,43.4,194400.0,30.2597,30.2806,30.2527,30.2667,194400.0
2011-01-20 12:40:00,43.39,43.42,43.39,43.42,87600.0,30.2597,30.2806,30.2597,30.2806,87600.0
2011-01-20 12:50:00,43.41,43.42,43.35,43.39,162400.0,30.2736,30.2806,30.2318,30.2597,162400.0
2011-01-20 13:00:00,43.39,43.39,43.33,43.35,229100.0,30.2597,30.2597,30.2178,30.2318,229100.0
2011-01-20 13:10:00,43.35,43.35,43.32,43.34,97000.0,30.2318,30.2318,30.2109,30.2248,97000.0
2011-01-20 13:20:00,43.34,43.36,43.28,43.35,168900.0,30.2248,30.2388,30.183,30.2318,168900.0
2011-01-20 13:30:00,43.35,43.42,43.34,43.4,187700.0,30.2318,30.2806,30.2248,30.2667,187700.0
2011-01-20 13:40:00,43.41,43.41,43.35,43.38,89900.0,30.2736,30.2736,30.2318,30.2527,89900.0
2011-01-20 13:50:00,43.38,43.44,43.37,43.43,91300.0,30.2527,30.2946,30.2457,30.2876,91300.0
2011-01-20 14:00:00,43.44,43.49,43.44,43.49,112000.0,30.2946,30.3294,30.2946,30.3294,112000.0
2011-01-20 14:10:00,43.49,43.58,43.49,43.54,256200.0,30.3294,30.3922,30.3294,30.3643,256200.0
2011-01-20 14:20:00,43.53,43.56,43.5,43.55,248000.0,30.3573,30.3782,30.3364,30.3713,248000.0
2011-01-20 14:30:00,43.55,43.62,43.54,43.57,327200.0,30.3713,30.4201,30.3643,30.3852,327200.0
2011-01-20 14:40:00,43.58,43.63,43.57,43.57,222600.0,30.3922,30.4271,30.3852,30.3852,222600.0
2011-01-20 14:50:00,43.57,43.59,43.53,43.56,468300.0,30.3852,30.3992,30.3573,30.3782,468300.0
2011-01-20 15:00:00,43.55,43.56,43.48,43.49,314700.0,30.3713,30.3782,30.3225,30.3294,314700.0
2011-01-20 15:10:00,43.49,43.53,43.47,43.52,187700.0,30.3294,30.3573,30.3155,30.3504,187700.0
2011-01-20 15:20:00,43.52,43.53,43.49,43.49,302500.0,30.3504,30.3573,30.3294,30.3294,302500.0
2011-01-20 15:30:00,43.5,43.53,43.46,43.53,373400.0,30.3364,30.3573,30.3085,30.3573,373400.0
2011-01-20 15:40:00,43.53,43.6,43.5,43.54,908800.0,30.3573,30.4061,30.3364,30.3643,908800.0
2011-01-20 15:50:00,43.54,43.71,43.54,43.64,2702600.0,30.3643,30.4829,30.3643,30.434,2702600.0
2011-01-21 09:30:00,43.69,43.73,43.58,43.61,540100.0,30.4689,30.4968,30.3922,30.4131,540100.0
2011-01-21 09:40:00,43.61,43.74,43.6,43.73,538500.0,30.4131,30.5038,30.4061,30.4968,538500.0
2011-01-21 09:50:00,43.73,43.83,43.71,43.82,406900.0,30.4968,30.5665,30.4829,30.5596,406900.0
2011-01-21 10:00:00,43.83,43.83,43.67,43.71,757000.0,30.5665,30.5665,30.455,30.4829,757000.0
2011-01-21 10:10:00,43.71,43.74,43.67,43.68,256300.0,30.4829,30.5038,30.455,30.4619,256300.0
2011-01-21 10:20:00,43.68,43.71,43.62,43.62,233700.0,30.4619,30.4829,30.4201,30.4201,233700.0
2011-01-21 10:30:00,43.62,43.64,43.58,43.63,233900.0,30.4201,30.434,30.3922,30.4271,233900.0
2011-01-21 10:40:00,43.63,43.67,43.56,43.56,301800.0,30.4271,30.455,30.3782,30.3782,301800.0
2011-01-21 10:50:00,43.56,43.57,43.5,43.53,720600.0,30.3782,30.3852,30.3364,30.3573,720600.0
2011-01-21 11:00:00,43.54,43.55,43.47,43.48,290300.0,30.3643,30.3713,30.3155,30.3225,290300.0
2011-01-21 11:10:00,43.49,43.49,43.42,43.43,360700.0,30.3294,30.3294,30.2806,30.2876,360700.0
2011-01-21 11:20:00,43.42,43.44,43.38,43.41,488300.0,30.2806,30.2946,30.2527,30.2736,488300.0
2011-01-21 11:30:00,43.42,43.43,43.38,43.38,402900.0,30.2806,30.2876,30.2527,30.2527,402900.0
2011-01-21 11:40:00,43.38,43.39,43.3,43.32,464800.0,30.2527,30.2597,30.1969,30.2109,464800.0
2011-01-21 11:50:00,43.31,43.36,43.28,43.36,299500.0,30.2039,30.2388,30.183,30.2388,299500.0
2011-01-21 12:00:00,43.35,43.36,43.31,43.35,121000.0,30.2318,30.2388,30.2039,30.2318,121000.0
2011-01-21 12:10:00,43.34,43.37,43.34,43.37,109900.0,30.2248,30.2457,30.2248,30.2457,109900.0
2011-01-21 12:20:00,43.36,43.39,43.36,43.37,115600.0,30.2388,30.2597,30.2388,30.2457,115600.0
2011-01-21 12:30:00,43.37,43.37,43.33,43.34,75400.0,30.2457,30.2457,30.2178,30.2248,75400.0
2011-01-21 12:40:00,43.33,43.34,43.25,43.29,169300.0,30.2178,30.2248,30.1621,30.19,169300.0
2011-01-21 12:50:00,43.28,43.33,43.28,43.31,135700.0,30.183,30.2178,30.183,30.2039,135700.0
2011-01-21 13:00:00,43.31,43.32,43.25,43.25,180300.0,30.2039,30.2109,30.1621,30.1621,180300.0
2011-01-21 13:10:00,43.25,43.32,43.23,43.32,187400.0,30.1621,30.2109,30.1481,30.2109,187400.0
2011-01-21 13:20:00,43.32,43.33,43.28,43.28,96400.0,30.2109,30.2178,30.183,30.183,96400.0
2011-01-21 13:30:00,43.28,43.33,43.27,43.32,124600.0,30.183,30.2178,30.176,30.2109,124600.0
2011-01-21 13:40:00,43.33,43.33,43.29,43.29,112900.0,30.2178,30.2178,30.19,30.19,112900.0
2011-01-21 13:50:00,43.29,43.3,43.25,43.3,231900.0,30.19,30.1969,30.1621,30.1969,231900.0
2011-01-21 14:00:00,43.3,43.31,43.25,43.29,165200.0,30.1969,30.2039,30.1621,30.19,165200.0
2011-01-21 14:10:00,43.3,43.31,43.21,43.24,255100.0,30.1969,30.2039,30.1342,30.1551,255100.0
2011-01-21 14:20:00,43.24,43.26,43.23,43.23,135200.0,30.1551,30.169,30.1481,30.1481,135200.0
2011-01-21 14:30:00,43.23,43.32,43.22,43.3,240600.0,30.1481,30.2109,30.1411,30.1969,240600.0
2011-01-21 14:40:00,43.29,43.3,43.26,43.26,126000.0,30.19,30.1969,30.169,30.169,126000.0
2011-01-21 14:50:00,43.26,43.28,43.23,43.23,123600.0,30.169,30.183,30.1481,30.1481,123600.0
2011-01-21 15:00:00,43.24,43.3,43.24,43.3,220000.0,30.1551,30.1969,30.1551,30.1969,220000.0
2011-01-21 15:10:00,43.3,43.31,43.27,43.3,245700.0,30.1969,30.2039,30.176,30.1969,245700.0
2011-01-21 15:20:00,43.29,43.31,43.26,43.27,270600.0,30.19,30.2039,30.169,30.176,270600.0
2011-01-21 15:30:00,43.27,43.28,43.24,43.26,386000.0,30.176,30.183,30.1551,30.169,386000.0
2011-01-21 15:40:00,43.27,43.28,43.19,43.26,911200.0,30.176,30.183,30.1202,30.169,911200.0
2011-01-21 15:50:00,43.25,43.3,43.18,43.18,2574000.0,30.1621,30.1969,30.1132,30.1132,2574000.0
2011-01-24 09:30:00,42.99,43.03,42.93,42.99,645800.0,29.9807,30.0086,29.9389,29.9807,645800.0
2011-01-24 09:40:00,42.99,43.09,42.95,43.06,360400.0,29.9807,30.0505,29.9528,30.0296,360400.0
2011-01-24 09:50:00,43.06,43.07,42.94,42.95,155000.0,30.0296,30.0365,29.9459,29.9528,155000.0
2011-01-24 10:00:00,42.95,43.01,42.94,43.01,173900.0,29.9528,29.9947,29.9459,29.9947,173900.0
2011-01-24 10:10:00,43.01,43.05,42.98,43.01,182900.0,29.9947,30.0226,29.9738,29.9947,182900.0
2011-01-24 10:20:00,43.01,43.1,43.0,43.05,319400.0,29.9947,30.0574,29.9877,30.0226,319400.0
2011-01-24 10:30:00,43.06,43.11,43.04,43.1,156200.0,30.0296,30.0644,30.0156,30.0574,156200.0
2011-01-24 10:40:00,43.1,43.14,43.08,43.1,143500.0,30.0574,30.0853,30.0435,30.0574,143500.0
2011-01-24 10:50:00,43.11,43.12,43.05,43.05,256900.0,30.0644,30.0714,30.0226,30.0226,256900.0
2011-01-24 11:00:00,43.05,43.07,43.03,43.04,466200.0,30.0226,30.0365,30.0086,30.0156,466200.0
2011-01-24 11:10:00,43.04,43.04,42.97,43.01,708200.0,30.0156,30.0156,29.9668,29.9947,708200.0
2011-01-24 11:20:00,43.01,43.03,42.97,43.02,198200.0,29.9947,30.0086,29.9668,30.0017,198200.0
2011-01-24 11:30:00,43.01,43.05,42.98,42.98,299200.0,29.9947,30.0226,29.9738,29.9738,299200.0
2011-01-24 11:40:00,42.99,43.0,42.98,42.99,113000.0,29.9807,29.9877,29.9738,29.9807,113000.0
2011-01-24 11:50:00,42.99,43.03,42.97,43.0,484100.0,29.9807,30.0086,29.9668,29.9877,484100.0
2011-01-24 12:00:00,43.0,43.05,42.99,43.04,202800.0,29.9877,30.0226,29.9807,30.0156,202800.0
2011-01-24 12:10:00,43.04,43.08,43.04,43.07,278800.0,30.0156,30.0435,30.0156,30.0365,278800.0
2011-01-24 12:20:00,43.07,43.07,43.04,43.04,43900.0,30.0365,30.0365,30.0156,30.0156,43900.0
2011-01-24 12:30:00,43.04,43.06,43.01,43.03,83800.0,30.0156,30.0296,29.9947,30.0086,83800.0
2011-01-24 12:40:00,43.03,43.04,43.02,43.04,56100.0,30.0086,30.0156,30.0017,30.0156,56100.0
2011-01-24 12:50:00,43.03,43.04,43.01,43.02,68900.0,30.0086,30.0156,29.9947,30.0017,68900.0
2011-01-24 13:00:00,43.01,43.02,42.99,43.01,97600.0,29.9947,30.0017,29.9807,29.9947,97600.0
2011-01-24 13:10:00,43.02,43.04,43.0,43.03,240500.0,30.0017,30.0156,29.9877,30.0086,240500.0
2011-01-24 13:20:00,43.03,43.08,43.03,43.05,69200.0,30.0086,30.0435,30.0086,30.0226,69200.0
2011-01-24 13:30:00,43.05,43.07,43.04,43.04,84000.0,30.0226,30.0365,30.0156,30.0156,84000.0
2011-01-24 13:40:00,43.04,43.08,43.03,43.08,69300.0,30.0156,30.0435,30.0086,30.0435,69300.0
2011-01-24 13:50:00,43.08,43.08,43.02,43.03,109900.0,30.0435,30.0435,30.0017,30.0086,109900.0
2011-01-24 14:00:00,43.03,43.1,43.02,43.09,193000.0,30.0086,30.0574,30.0017,30.0505,193000.0
2011-01-24 14:10:00,43.08,43.16,43.08,43.12,183400.0,30.0435,30.0993,30.0435,30.0714,183400.0
2011-01-24 14:20:00,43.12,43.14,43.09,43.1,186300.0,30.0714,30.0853,30.0505,30.0574,186300.0
2011-01-24 14:30:00,43.1,43.11,43.06,43.09,194800.0,30.0574,30.0644,30.0296,30.0505,194800.0
2011-01-24 14:40:00,43.1,43.13,43.08,43.12,78200.0,30.0574,30.0784,30.0435,30.0714,78200.0
2011-01-24 14:50:00,43.11,43.12,43.05,43.07,222000.0,30.0644,30.0714,30.0226,30.0365,222000.0
2011-01-24 15:00:00,43.06,43.1,43.05,43.06,206800.0,30.0296,30.0574,30.0226,30.0296,206800.0
2011-01-24 15:10:00,43.06,43.07,43.03,43.06,314800.0,30.0296,30.0365,30.0086,30.0296,314800.0
2011-01-24 15:20:00,43.05,43.06,43.03,43.03,164900.0,30.0226,30.0296,30.0086,30.0086,164900.0
2011-01-24 15:30:00,43.04,43.12,43.04,43.12,307600.0,30.0156,30.0714,30.0156,30.0714,307600.0
2011-01-24 15:40:00,43.11,43.13,43.08,43.09,429000.0,30.0644,30.0784,30.0435,30.0505,429000.0
2011-01-24 15:50:00,43.08,43.1,43.05,43.08,913500.0,30.0435,30.0574,30.0226,30.0435,913500.0
2011-01-25 09:30:00,42.76,42.8,42.59,42.77,640900.0,29.8203,29.8482,29.7018,29.8273,640900.0
2011-01-25 09:40:00,42.76,42.84,42.73,42.83,170600.0,29.8203,29.8761,29.7994,29.8692,170600.0
2011-01-25 09:50:00,42.84,42.9,42.79,42.9,152300.0,29.8761,29.918,29.8413,29.918,152300.0
2011-01-25 10:00:00,42.84,42.93,42.79,42.83,732500.0,29.8761,29.9389,29.8413,29.8692,732500.0
2011-01-25 10:10:00,42.84,42.84,42.71,42.71,359200.0,29.8761,29.8761,29.7855,29.7855,359200.0
2011-01-25 10:20:00,42.71,42.71,42.66,42.67,251500.0,29.7855,29.7855,29.7506,29.7576,251500.0
2011-01-25 10:30:00,42.67,42.75,42.67,42.69,157500.0,29.7576,29.8134,29.7576,29.7715,157500.0
2011-01-25 10:40:00,42.7,42.76,42.7,42.73,174500.0,29.7785,29.8203,29.7785,29.7994,174500.0
2011-01-25 10:50:00,42.74,42.79,42.73,42.78,384600.0,29.8064,29.8413,29.7994,29.8343,384600.0
2011-01-25 11:00:00,42.78,42.79,42.68,42.72,174000.0,29.8343,29.8413,29.7645,29.7924,174000.0
2011-01-25 11:10:00,42.71,42.72,42.56,42.61,394000.0,29.7855,29.7924,29.6809,29.7157,394000.0
2011-01-25 11:20:00,42.6,42.74,42.48,42.49,812800.0,29.7088,29.8064,29.6251,29.632,812800.0
2011-01-25 11:30:00,42.49,42.5,42.44,42.49,272000.0,29.632,29.639,29.5972,29.632,272000.0
2011-01-25 11:40:00,42.49,42.5,42.46,42.47,292900.0,29.632,29.639,29.6111,29.6181,292900.0
2011-01-25 11:50:00,42.47,42.51,42.45,42.49,231700.0,29.6181,29.646,29.6041,29.632,231700.0
2011-01-25 12:00:00,42.49,42.56,42.49,42.56,239000.0,29.632,29.6809,29.632,29.6809,239000.0
2011-01-25 12:10:00,42.56,42.6,42.55,42.57,169900.0,29.6809,29.7088,29.6739,29.6878,169900.0
2011-01-25 12:20:00,42.57,42.65,42.56,42.64,282600.0,29.6878,29.7436,29.6809,29.7367,282600.0
2011-01-25 12:30:00,42.64,42.65,42.6,42.63,102000.0,29.7367,29.7436,29.7088,29.7297,102000.0
2011-01-25 12:40:00,42.63,42.65,42.62,42.65,68500.0,29.7297,29.7436,29.7227,29.7436,68500.0
2011-01-25 12:50:00,42.65,42.66,42.62,42.64,46900.0,29.7436,29.7506,29.7227,29.7367,46900.0
2011-01-25 13:00:00,42.64,42.65,42.62,42.62,81300.0,29.7367,29.7436,29.7227,29.7227,81300.0
2011-01-25 13:10:00,42.63,42.65,42.62,42.64,60300.0,29.7297,29.7436,29.7227,29.7367,60300.0
2011-01-25 13:20:00,42.63,42.64,42.54,42.56,142800.0,29.7297,29.7367,29.6669,29.6809,142800.0
2011-01-25 13:30:00,42.55,42.58,42.55,42.57,47300.0,29.6739,29.6948,29.6739,29.6878,47300.0
2011-01-25 13:40:00,42.58,42.61,42.56,42.6,107900.0,29.6948,29.7157,29.6809,29.7088,107900.0
2011-01-25 13:50:00,42.6,42.61,42.56,42.57,133200.0,29.7088,29.7157,29.6809,29.6878,133200.0
2011-01-25 14:00:00,42.57,42.57,42.52,42.55,119200.0,29.6878,29.6878,29.653,29.6739,119200.0
2011-01-25 14:10:00,42.55,42.56,42.49,42.51,102700.0,29.6739,29.6809,29.632,29.646,102700.0
2011-01-25 14:20:00,42.51,42.54,42.46,42.48,360700.0,29.646,29.6669,29.6111,29.6251,360700.0
2011-01-25 14:30:00,42.47,42.55,42.46,42.54,251300.0,29.6181,29.6739,29.6111,29.6669,251300.0
2011-01-25 14:40:00,42.53,42.54,42.48,42.48,303300.0,29.6599,29.6669,29.6251,29.6251,303300.0
2011-01-25 14:50:00,42.48,42.53,42.46,42.53,152100.0,29.6251,29.6599,29.6111,29.6599,152100.0
2011-01-25 15:00:00,42.51,42.61,42.5,42.6,399600.0,29.646,29.7157,29.639,29.7088,399600.0
2011-01-25 15:10:00,42.6,42.69,42.59,42.66,449300.0,29.7088,29.7715,29.7018,29.7506,449300.0
2011-01-25 15:20:00,42.66,42.74,42.65,42.73,528900.0,29.7506,29.8064,29.7436,29.7994,528900.0
2011-01-25 15:30:00,42.73,42.75,42.66,42.73,401200.0,29.7994,29.8134,29.7506,29.7994,401200.0
2011-01-25 15:40:00,42.73,42.81,42.72,42.81,934600.0,29.7994,29.8552,29.7924,29.8552,934600.0
2011-01-25 15:50:00,42.81,42.88,42.75,42.84,1426200.0,29.8552,29.904,29.8134,29.8761,1426200.0
2011-01-26 09:30:00,43.13,43.18,43.1,43.12,383600.0,30.0784,30.1132,30.0574,30.0714,383600.0
2011-01-26 09:40:00,43.12,43.13,42.99,43.01,344900.0,30.0714,30.0784,29.9807,29.9947,344900.0
2011-01-26 09:50:00,43.01,43.02,42.95,42.98,497600.0,29.9947,30.0017,29.9528,29.9738,497600.0
2011-01-26 10:00:00,42.98,43.06,42.96,43.04,595900.0,29.9738,30.0296,29.9598,30.0156,595900.0
2011-01-26 10:10:00,43.04,43.15,43.01,43.07,391000.0,30.0156,30.0923,29.9947,30.0365,391000.0
2011-01-26 10:20:00,43.07,43.2,43.04,43.2,298400.0,30.0365,30.1272,30.0156,30.1272,298400.0
2011-01-26 10:30:00,43.2,43.21,43.14,43.14,281900.0,30.1272,30.1342,30.0853,30.0853,281900.0
2011-01-26 10:40:00,43.15,43.22,43.13,43.15,230900.0,30.0923,30.1411,30.0784,30.0923,230900.0
2011-01-26 10:50:00,43.14,43.16,43.05,43.08,202800.0,30.0853,30.0993,30.0226,30.0435,202800.0
2011-01-26 11:00:00,43.07,43.08,43.04,43.06,143100.0,30.0365,30.0435,30.0156,30.0296,143100.0
2011-01-26 11:10:00,43.07,43.11,43.01,43.02,300800.0,30.0365,30.0644,29.9947,30.0017,300800.0
2011-01-26 11:20:00,43.01,43.03,43.0,43.0,172200.0,29.9947,30.0086,29.9877,29.9877,172200.0
2011-01-26 11:30:00,43.0,43.02,42.98,42.98,217800.0,29.9877,30.0017,29.9738,29.9738,217800.0
2011-01-26 11:40:00,42.99,43.06,42.98,43.06,94700.0,29.9807,30.0296,29.9738,30.0296,94700.0
2011-01-26 11:50:00,43.07,43.07,43.0,43.01,84200.0,30.0365,30.0365,29.9877,29.9947,84200.0
2011-01-26 12:00:00,43.0,43.05,42.98,43.05,154200.0,29.9877,30.0226,29.9738,30.0226,154200.0
2011-01-26 12:10:00,43.04,43.07,43.01,43.02,137900.0,30.0156,30.0365,29.9947,30.0017,137900.0
2011-01-26 12:20:00,43.02,43.05,43.0,43.03,148300.0,30.0017,30.0226,29.9877,30.0086,148300.0
2011-01-26 12:30:00,43.02,43.04,43.02,43.03,89700.0,30.0017,30.0156,30.0017,30.0086,89700.0
2011-01-26 12:40:00,43.03,43.04,42.92,42.98,1433700.0,30.0086,30.0156,29.9319,29.9738,1433700.0
2011-01-26 12:50:00,42.98,43.0,42.98,42.99,95300.0,29.9738,29.9877,29.9738,29.9807,95300.0
2011-01-26 13:00:00,42.99,43.01,42.95,43.01,370400.0,29.9807,29.9947,29.9528,29.9947,370400.0
2011-01-26 13:10:00,43.01,43.09,43.01,43.08,345300.0,29.9947,30.0505,29.9947,30.0435,345300.0
2011-01-26 13:20:00,43.08,43.1,43.04,43.05,118800.0,30.0435,30.0574,30.0156,30.0226,118800.0
2011-01-26 13:30:00,43.05,43.06,43.01,43.03,112600.0,30.0226,30.0296,29.9947,30.0086,112600.0
2011-01-26 13:40:00,43.02,43.05,43.02,43.04,44200.0,30.0017,30.0226,30.0017,30.0156,44200.0
2011-01-26 13:50:00,43.04,43.07,43.04,43.05,61100.0,30.0156,30.0365,30.0156,30.0226,61100.0
2011-01-26 14:00:00,43.04,43.1,43.03,43.06,344200.0,30.0156,30.0574,30.0086,30.0296,344200.0
2011-01-26 14:10:00,43.06,43.15,43.04,43.1,183900.0,30.0296,30.0923,30.0156,30.0574,183900.0
2011-01-26 14:20:00,43.1,43.1,43.03,43.06,416900.0,30.0574,30.0574,30.0086,30.0296,416900.0
2011-01-26 14:30:00,43.06,43.09,43.04,43.07,190600.0,30.0296,30.0505,30.0156,30.0365,190600.0
2011-01-26 14:40:00,43.07,43.17,43.05,43.1,181300.0,30.0365,30.1063,30.0226,30.0574,181300.0
2011-01-26 14:50:00,43.1,43.14,43.09,43.14,130200.0,30.0574,30.0853,30.0505,30.0853,130200.0
2011-01-26 15:00:00,43.14,43.16,43.08,43.12,150300.0,30.0853,30.0993,30.0435,30.0714,150300.0
2011-01-26 15:10:00,43.12,43.18,43.07,43.1,522800.0,30.0714,30.1132,30.0365,30.0574,522800.0
2011-01-26 15:20:00,43.1,43.15,43.1,43.14,145700.0,30.0574,30.0923,30.0574,30.0853,145700.0
2011-01-26 15:30:00,43.14,43.16,43.1,43.12,292100.0,30.0853,30.0993,30.0574,30.0714,292100.0
2011-01-26 15:40:00,43.13,43.14,43.1,43.14,483500.0,30.0784,30.0853,30.0574,30.0853,483500.0
2011-01-26 15:50:00,43.14,43.14,43.05,43.06,1421800.0,30.0853,30.0853,30.0226,30.0296,1421800.0
2011-01-27 09:30:00,43.21,43.21,43.1,43.13,362900.0,30.1342,30.1342,30.0574,30.0784,362900.0
2011-01-27 09:40:00,43.12,43.2,43.12,43.2,425500.0,30.0714,30.1272,30.0714,30.1272,425500.0
2011-01-27 09:50:00,43.2,43.26,43.2,43.23,257600.0,30.1272,30.169,30.1272,30.1481,257600.0
2011-01-27 10:00:00,43.24,43.28,43.21,43.24,297600.0,30.1551,30.183,30.1342,30.1551,297600.0
2011-01-27 10:10:00,43.24,43.29,43.2,43.28,196100.0,30.1551,30.19,30.1272,30.183,196100.0
2011-01-27 10:20:00,43.28,43.31,43.25,43.31,188800.0,30.183,30.2039,30.1621,30.2039,188800.0
2011-01-27 10:30:00,43.31,43.35,43.24,43.27,223600.0,30.2039,30.2318,30.1551,30.176,223600.0
2011-01-27 10:40:00,43.27,43.28,43.22,43.23,229700.0,30.176,30.183,30.1411,30.1481,229700.0
2011-01-27 10:50:00,43.23,43.25,43.21,43.21,66800.0,30.1481,30.1621,30.1342,30.1342,66800.0
2011-01-27 11:00:00,43.21,43.22,43.15,43.16,201000.0,30.1342,30.1411,30.0923,30.0993,201000.0
2011-01-27 11:10:00,43.16,43.19,43.08,43.1,263500.0,30.0993,30.1202,30.0435,30.0574,263500.0
2011-01-27 11:20:00,43.09,43.11,43.01,43.03,250500.0,30.0505,30.0644,29.9947,30.0086,250500.0
2011-01-27 11:30:00,43.03,43.1,43.03,43.1,94300.0,30.0086,30.0574,30.0086,30.0574,94300.0
2011-01-27 11:40:00,43.09,43.1,43.05,43.08,122100.0,30.0505,30.0574,30.0226,30.0435,122100.0
2011-01-27 11:50:00,43.07,43.1,43.03,43.08,81000.0,30.0365,30.0574,30.0086,30.0435,81000.0
2011-01-27 12:00:00,43.08,43.1,43.06,43.1,54100.0,30.0435,30.0574,30.0296,30.0574,54100.0
2011-01-27 12:10:00,43.1,43.14,43.09,43.13,151100.0,30.0574,30.0853,30.0505,30.0784,151100.0
2011-01-27 12:20:00,43.13,43.15,43.1,43.15,123100.0,30.0784,30.0923,30.0574,30.0923,123100.0
2011-01-27 12:30:00,43.14,43.24,43.14,43.23,485800.0,30.0853,30.1551,30.0853,30.1481,485800.0
2011-01-27 12:40:00,43.23,43.25,43.21,43.21,201400.0,30.1481,30.1621,30.1342,30.1342,201400.0
2011-01-27 12:50:00,43.22,43.25,43.18,43.19,274800.0,30.1411,30.1621,30.1132,30.1202,274800.0
2011-01-27 13:00:00,43.19,43.2,43.16,43.18,62300.0,30.1202,30.1272,30.0993,30.1132,62300.0
2011-01-27 13:10:00,43.17,43.2,43.17,43.19,46300.0,30.1063,30.1272,30.1063,30.1202,46300.0
2011-01-27 13:20:00,43.18,43.18,43.16,43.17,39700.0,30.1132,30.1132,30.0993,30.1063,39700.0
2011-01-27 13:30:00,43.17,43.23,43.17,43.23,364700.0,30.1063,30.1481,30.1063,30.1481,364700.0
2011-01-27 13:40:00,43.24,43.28,43.22,43.27,589600.0,30.1551,30.183,30.1411,30.176,589600.0
2011-01-27 13:50:00,43.28,43.29,43.24,43.27,457600.0,30.183,30.19,30.1551,30.176,457600.0
2011-01-27 14:00:00,43.28,43.28,43.24,43.25,86700.0,30.183,30.183,30.1551,30.1621,86700.0
2011-01-27 14:10:00,43.25,43.29,43.25,43.29,193200.0,30.1621,30.19,30.1621,30.19,193200.0
2011-01-27 14:20:00,43.29,43.31,43.22,43.22,149500.0,30.19,30.2039,30.1411,30.1411,149500.0
2011-01-27 14:30:00,43.22,43.27,43.19,43.25,161800.0,30.1411,30.176,30.1202,30.1621,161800.0
2011-01-27 14:40:00,43.24,43.31,43.24,43.28,109200.0,30.1551,30.2039,30.1551,30.183,109200.0
2011-01-27 14:50:00,43.28,43.29,43.23,43.26,57100.0,30.183,30.19,30.1481,30.169,57100.0
2011-01-27 15:00:00,43.25,43.26,43.21,43.21,90900.0,30.1621,30.169,30.1342,30.1342,90900.0
2011-01-27 15:10:00,43.21,43.25,43.21,43.23,74700.0,30.1342,30.1621,30.1342,30.1481,74700.0
2011-01-27 15:20:00,43.22,43.27,43.22,43.25,215100.0,30.1411,30.176,30.1411,30.1621,215100.0
2011-01-27 15:30:00,43.25,43.26,43.17,43.18,584900.0,30.1621,30.169,30.1063,30.1132,584900.0
2011-01-27 15:40:00,43.19,43.26,43.18,43.21,602500.0,30.1202,30.169,30.1132,30.1342,602500.0
2011-01-27 15:50:00,43.2,43.21,43.12,43.16,1070700.0,30.1272,30.1342,30.0714,30.0993,1070700.0
2011-01-28 09:30:00,42.95,43.0,42.81,42.82,291200.0,29.9528,29.9877,29.8552,29.8622,291200.0
2011-01-28 09:40:00,42.82,42.89,42.77,42.83,494300.0,29.8622,29.911,29.8273,29.8692,494300.0
2011-01-28 09:50:00,42.84,42.84,42.73,42.73,407800.0,29.8761,29.8761,29.7994,29.7994,407800.0
2011-01-28 10:00:00,42.73,42.74,42.64,42.64,595500.0,29.7994,29.8064,29.7367,29.7367,595500.0
2011-01-28 10:10:00,42.64,42.68,42.61,42.61,456900.0,29.7367,29.7645,29.7157,29.7157,456900.0
2011-01-28 10:20:00,42.6,42.67,42.51,42.58,427300.0,29.7088,29.7576,29.646,29.6948,427300.0
2011-01-28 10:30:00,42.58,42.59,42.49,42.52,316600.0,29.6948,29.7018,29.632,29.653,316600.0
2011-01-28 10:40:00,42.52,42.53,42.43,42.46,258900.0,29.653,29.6599,29.5902,29.6111,258900.0
2011-01-28 10:50:00,42.45,42.47,42.37,42.42,371300.0,29.6041,29.6181,29.5484,29.5832,371300.0
2011-01-28 11:00:00,42.42,42.44,42.37,42.41,160700.0,29.5832,29.5972,29.5484,29.5763,160700.0
2011-01-28 11:10:00,42.41,42.45,42.37,42.43,287200.0,29.5763,29.6041,29.5484,29.5902,287200.0
2011-01-28 11:20:00,42.44,42.46,42.37,42.37,171400.0,29.5972,29.6111,29.5484,29.5484,171400.0
2011-01-28 11:30:00,42.38,42.38,42.25,42.26,408700.0,29.5553,29.5553,29.4647,29.4716,408700.0
2011-01-28 11:40:00,42.27,42.28,42.2,42.22,293100.0,29.4786,29.4856,29.4298,29.4437,293100.0
2011-01-28 11:50:00,42.22,42.22,42.08,42.12,726400.0,29.4437,29.4437,29.3461,29.374,726400.0
2011-01-28 12:00:00,42.12,42.13,42.02,42.1,608200.0,29.374,29.381,29.3043,29.3601,608200.0
2011-01-28 12:10:00,42.1,42.19,42.08,42.18,1119800.0,29.3601,29.4228,29.3461,29.4159,1119800.0
2011-01-28 12:20:00,42.17,42.23,42.15,42.15,498600.0,29.4089,29.4507,29.3949,29.3949,498600.0
2011-01-28 12:30:00,42.14,42.21,42.12,42.21,123300.0,29.388,29.4368,29.374,29.4368,123300.0
2011-01-28 12:40:00,42.21,42.3,42.21,42.28,396300.0,29.4368,29.4995,29.4368,29.4856,396300.0
2011-01-28 12:50:00,42.28,42.38,42.28,42.35,1155900.0,29.4856,29.5553,29.4856,29.5344,1155900.0
2011-01-28 13:00:00,42.36,42.37,42.25,42.27,1010600.0,29.5414,29.5484,29.4647,29.4786,1010600.0
2011-01-28 13:10:00,42.26,42.34,42.25,42.25,562100.0,29.4716,29.5274,29.4647,29.4647,562100.0
2011-01-28 13:20:00,42.25,42.26,42.11,42.11,676300.0,29.4647,29.4716,29.367,29.367,676300.0
2011-01-28 13:30:00,42.12,42.15,42.03,42.05,373000.0,29.374,29.3949,29.3112,29.3252,373000.0
2011-01-28 13:40:00,42.05,42.09,42.0,42.04,239900.0,29.3252,29.3531,29.2903,29.3182,239900.0
2011-01-28 13:50:00,42.04,42.16,42.04,42.14,369700.0,29.3182,29.4019,29.3182,29.388,369700.0
2011-01-28 14:00:00,42.15,42.21,42.1,42.11,260600.0,29.3949,29.4368,29.3601,29.367,260600.0
2011-01-28 14:10:00,42.12,42.12,42.02,42.02,455600.0,29.374,29.374,29.3043,29.3043,455600.0
2011-01-28 14:20:00,42.03,42.07,42.0,42.01,309400.0,29.3112,29.3391,29.2903,29.2973,309400.0
2011-01-28 14:30:00,42.01,42.12,42.0,42.07,590200.0,29.2973,29.374,29.2903,29.3391,590200.0
2011-01-28 14:40:00,42.08,42.12,42.03,42.08,280900.0,29.3461,29.374,29.3112,29.3461,280900.0
2011-01-28 14:50:00,42.08,42.08,42.0,42.02,493000.0,29.3461,29.3461,29.2903,29.3043,493000.0
2011-01-28 15:00:00,42.02,42.06,42.0,42.04,252300.0,29.3043,29.3322,29.2903,29.3182,252300.0
2011-01-28 15:10:00,42.04,42.04,41.98,41.99,276800.0,29.3182,29.3182,29.2764,29.2833,276800.0
2011-01-28 15:20:00,42.0,42.01,41.89,41.9,543200.0,29.2903,29.2973,29.2136,29.2206,543200.0
2011-01-28 15:30:00,41.9,42.07,41.89,42.05,1174100.0,29.2206,29.3391,29.2136,29.3252,1174100.0
2011-01-28 15:40:00,42.05,42.09,42.0,42.07,1318700.0,29.3252,29.3531,29.2903,29.3391,1318700.0
2011-01-28 15:50:00,42.08,42.13,41.98,42.04,2895200.0,29.3461,29.381,29.2764,29.3182,2895200.0
2011-01-31 09:30:00,42.53,42.56,42.4,42.46,947000.0,29.6599,29.6809,29.5693,29.6111,947000.0
2011-01-31 09:40:00,42.46,42.61,42.44,42.56,3085900.0,29.6111,29.7157,29.5972,29.6809,3085900.0
2011-01-31 09:50:00,42.56,42.6,42.5,42.5,452900.0,29.6809,29.7088,29.639,29.639,452900.0
2011-01-31 10:00:00,42.51,42.62,42.49,42.61,678100.0,29.646,29.7227,29.632,29.7157,678100.0
2011-01-31 10:10:00,42.62,42.63,42.49,42.51,523900.0,29.7227,29.7297,29.632,29.646,523900.0
2011-01-31 10:20:00,42.52,42.64,42.5,42.61,350500.0,29.653,29.7367,29.639,29.7157,350500.0
2011-01-31 10:30:00,42.62,42.68,42.6,42.67,297700.0,29.7227,29.7645,29.7088,29.7576,297700.0
2011-01-31 10:40:00,42.67,42.75,42.67,42.72,512200.0,29.7576,29.8134,29.7576,29.7924,512200.0
2011-01-31 10:50:00,42.73,42.74,42.67,42.72,405800.0,29.7994,29.8064,29.7576,29.7924,405800.0
2011-01-31 11:00:00,42.72,42.79,42.72,42.76,203100.0,29.7924,29.8413,29.7924,29.8203,203100.0
2011-01-31 11:10:00,42.77,42.77,42.7,42.7,307300.0,29.8273,29.8273,29.7785,29.7785,307300.0
2011-01-31 11:20:00,42.71,42.8,42.69,42.78,352200.0,29.7855,29.8482,29.7715,29.8343,352200.0
2011-01-31 11:30:00,42.78,42.84,42.75,42.8,671200.0,29.8343,29.8761,29.8134,29.8482,671200.0
2011-01-31 11:40:00,42.8,42.81,42.77,42.79,256100.0,29.8482,29.8552,29.8273,29.8413,256100.0
2011-01-31 11:50:00,42.8,42.84,42.78,42.83,178900.0,29.8482,29.8761,29.8343,29.8692,178900.0
2011-01-31 12:00:00,42.83,42.91,42.82,42.89,190600.0,29.8692,29.9249,29.8622,29.911,190600.0
2011-01-31 12:10:00,42.88,42.91,42.83,42.86,273100.0,29.904,29.9249,29.8692,29.8901,273100.0
2011-01-31 12:20:00,42.86,42.9,42.84,42.89,159800.0,29.8901,29.918,29.8761,29.911,159800.0
2011-01-31 12:30:00,42.89,42.9,42.82,42.82,110000.0,29.911,29.918,29.8622,29.8622,110000.0
2011-01-31 12:40:00,42.82,42.82,42.76,42.76,217500.0,29.8622,29.8622,29.8203,29.8203,217500.0
2011-01-31 12:50:00,42.77,42.79,42.76,42.78,96600.0,29.8273,29.8413,29.8203,29.8343,96600.0
2011-01-31 13:00:00,42.79,42.82,42.75,42.77,269100.0,29.8413,29.8622,29.8134,29.8273,269100.0
2011-01-31 13:10:00,42.77,42.77,42.71,42.71,125900.0,29.8273,29.8273,29.7855,29.7855,125900.0
2011-01-31 13:20:00,42.72,42.74,42.7,42.71,107100.0,29.7924,29.8064,29.7785,29.7855,107100.0
2011-01-31 13:30:00,42.71,42.73,42.66,42.67,174500.0,29.7855,29.7994,29.7506,29.7576,174500.0
2011-01-31 13:40:00,42.66,42.68,42.62,42.67,314100.0,29.7506,29.7645,29.7227,29.7576,314100.0
2011-01-31 13:50:00,42.67,42.69,42.67,42.67,45100.0,29.7576,29.7715,29.7576,29.7576,45100.0
2011-01-31 14:00:00,42.68,42.7,42.65,42.66,128400.0,29.7645,29.7785,29.7436,29.7506,128400.0
2011-01-31 14:10:00,42.65,42.66,42.58,42.59,226100.0,29.7436,29.7506,29.6948,29.7018,226100.0
2011-01-31 14:20:00,42.59,42.61,42.56,42.57,118600.0,29.7018,29.7157,29.6809,29.6878,118600.0
2011-01-31 14:30:00,42.56,42.56,42.5,42.54,280800.0,29.6809,29.6809,29.639,29.6669,280800.0
2011-01-31 14:40:00,42.54,42.55,42.5,42.51,108500.0,29.6669,29.6739,29.639,29.646,108500.0
2011-01-31 14:50:00,42.52,42.59,42.5,42.58,133100.0,29.653,29.7018,29.639,29.6948,133100.0
2011-01-31 15:00:00,42.57,42.64,42.57,42.62,473600.0,29.6878,29.7367,29.6878,29.7227,473600.0
2011-01-31 15:10:00,42.62,42.63,42.51,42.55,1717200.0,29.7227,29.7297,29.646,29.6739,1717200.0
2011-01-31 15:20:00,42.56,42.56,42.48,42.5,893200.0,29.6809,29.6809,29.6251,29.639,893200.0
2011-01-31 15:30:00,42.5,42.55,42.48,42.53,739300.0,29.639,29.6739,29.6251,29.6599,739300.0
2011-01-31 15:40:00,42.53,42.6,42.52,42.57,899800.0,29.6599,29.7088,29.653,29.6878,899800.0
2011-01-31 15:50:00,42.57,42.66,42.48,42.58,2625100.0,29.6878,29.7506,29.6251,29.6948,2625100.0
2011-02-01 09:30:00,42.76,42.85,42.62,42.81,764200.0,29.8203,29.8831,29.7227,29.8552,764200.0
2011-02-01 09:40:00,42.81,42.84,42.76,42.79,184800.0,29.8552,29.8761,29.8203,29.8413,184800.0
2011-02-01 09:50:00,42.79,42.86,42.76,42.85,254100.0,29.8413,29.8901,29.8203,29.8831,254100.0
2011-02-01 10:00:00,42.86,42.92,42.78,42.81,513900.0,29.8901,29.9319,29.8343,29.8552,513900.0
2011-02-01 10:10:00,42.82,42.92,42.79,42.88,271600.0,29.8622,29.9319,29.8413,29.904,271600.0
2011-02-01 10:20:00,42.89,42.96,42.88,42.92,236900.0,29.911,29.9598,29.904,29.9319,236900.0
2011-02-01 10:30:00,42.92,42.93,42.87,42.93,266400.0,29.9319,29.9389,29.8971,29.9389,266400.0
2011-02-01 10:40:00,42.92,42.97,42.89,42.94,716200.0,29.9319,29.9668,29.911,29.9459,716200.0
2011-02-01 10:50:00,42.94,42.94,42.82,42.89,4994000.0,29.9459,29.9459,29.8622,29.911,4994000.0
2011-02-01 11:00:00,42.89,42.89,42.85,42.87,236000.0,29.911,29.911,29.8831,29.8971,236000.0
2011-02-01 11:10:00,42.86,42.87,42.81,42.82,177600.0,29.8901,29.8971,29.8552,29.8622,177600.0
2011-02-01 11:20:00,42.82,42.83,42.78,42.81,209200.0,29.8622,29.8692,29.8343,29.8552,209200.0
2011-02-01 11:30:00,42.81,42.85,42.8,42.84,208400.0,29.8552,29.8831,29.8482,29.8761,208400.0
2011-02-01 11:40:00,42.84,42.89,42.83,42.88,207100.0,29.8761,29.911,29.8692,29.904,207100.0
2011-02-01 11:50:00,42.88,42.91,42.87,42.87,352500.0,29.904,29.9249,29.8971,29.8971,352500.0
2011-02-01 12:00:00,42.86,42.87,42.83,42.87,155900.0,29.8901,29.8971,29.8692,29.8971,155900.0
2011-02-01 12:10:00,42.86,42.95,42.85,42.94,159100.0,29.8901,29.9528,29.8831,29.9459,159100.0
2011-02-01 12:20:00,42.95,43.0,42.94,42.98,391900.0,29.9528,29.9877,29.9459,29.9738,391900.0
2011-02-01 12:30:00,42.98,42.99,42.93,42.94,125600.0,29.9738,29.9807,29.9389,29.9459,125600.0
2011-02-01 12:40:00,42.95,42.99,42.94,42.95,228600.0,29.9528,29.9807,29.9459,29.9528,228600.0
2011-02-01 12:50:00,42.96,43.02,42.95,43.02,426400.0,29.9598,30.0017,29.9528,30.0017,426400.0
2011-02-01 13:00:00,43.01,43.03,42.97,42.99,168500.0,29.9947,30.0086,29.9668,29.9807,168500.0
2011-02-01 13:10:00,42.99,43.01,42.94,42.96,193500.0,29.9807,29.9947,29.9459,29.9598,193500.0
2011-02-01 13:20:00,42.97,42.97,42.94,42.95,79300.0,29.9668,29.9668,29.9459,29.9528,79300.0
2011-02-01 13:30:00,42.96,42.96,42.91,42.95,201700.0,29.9598,29.9598,29.9249,29.9528,201700.0
2011-02-01 13:40:00,42.95,42.95,42.92,42.92,85000.0,29.9528,29.9528,29.9319,29.9319,85000.0
2011-02-01 13:50:00,42.92,42.93,42.9,42.91,77400.0,29.9319,29.9389,29.918,29.9249,77400.0
2011-02-01 14:00:00,42.9,42.95,42.9,42.95,132000.0,29.918,29.9528,29.918,29.9528,132000.0
2011-02-01 14:10:00,42.94,42.96,42.93,42.96,76000.0,29.9459,29.9598,29.9389,29.9598,76000.0
2011-02-01 14:20:00,42.96,42.97,42.9,42.9,117700.0,29.9598,29.9668,29.918,29.918,117700.0
2011-02-01 14:30:00,42.9,42.93,42.9,42.93,80500.0,29.918,29.9389,29.918,29.9389,80500.0
2011-02-01 14:40:00,42.93,42.94,42.87,42.88,230000.0,29.9389,29.9459,29.8971,29.904,230000.0
2011-02-01 14:50:00,42.87,42.94,42.86,42.94,299300.0,29.8971,29.9459,29.8901,29.9459,299300.0
2011-02-01 15:00:00,42.94,42.95,42.9,42.91,222200.0,29.9459,29.9528,29.918,29.9249,222200.0
2011-02-01 15:10:00,42.91,42.92,42.88,42.9,243700.0,29.9249,29.9319,29.904,29.918,243700.0
2011-02-01 15:20:00,42.89,42.91,42.88,42.91,317100.0,29.911,29.9249,29.904,29.9249,317100.0
2011-02-01 15:30:00,42.9,42.94,42.87,42.93,517500.0,29.918,29.9459,29.8971,29.9389,517500.0
2011-02-01 15:40:00,42.92,42.93,42.88,42.89,618300.0,29.9319,29.9389,29.904,29.911,618300.0
2011-02-01 15:50:00,42.89,42.94,42.8,42.85,2093000.0,29.911,29.9459,29.8482,29.8831,2093000.0
2011-02-02 09:30:00,42.98,43.04,42.94,42.97,463800.0,29.9738,30.0156,29.9459,29.9668,463800.0
2011-02-02 09:40:00,42.97,43.0,42.9,42.99,430300.0,29.9668,29.9877,29.918,29.9807,430300.0
2011-02-02 09:50:00,42.99,43.01,42.98,43.0,346200.0,29.9807,29.9947,29.9738,29.9877,346200.0
2011-02-02 10:00:00,43.01,43.01,42.91,42.95,350600.0,29.9947,29.9947,29.9249,29.9528,350600.0
2011-02-02 10:10:00,42.95,43.05,42.94,43.05,167200.0,29.9528,30.0226,29.9459,30.0226,167200.0
2011-02-02 10:20:00,43.05,43.08,43.03,43.06,381900.0,30.0226,30.0435,30.0086,30.0296,381900.0
2011-02-02 10:30:00,43.06,43.08,43.04,43.05,264000.0,30.0296,30.0435,30.0156,30.0226,264000.0
2011-02-02 10:40:00,43.05,43.06,42.91,42.98,740000.0,30.0226,30.0296,29.9249,29.9738,740000.0
2011-02-02 10:50:00,42.97,43.01,42.97,43.0,117500.0,29.9668,29.9947,29.9668,29.9877,117500.0
2011-02-02 11:00:00,43.0,43.0,42.92,42.92,182900.0,29.9877,29.9877,29.9319,29.9319,182900.0
2011-02-02 11:10:00,42.92,42.94,42.89,42.94,180500.0,29.9319,29.9459,29.911,29.9459,180500.0
2011-02-02 11:20:00,42.93,42.98,42.93,42.96,182200.0,29.9389,29.9738,29.9389,29.9598,182200.0
2011-02-02 11:30:00,42.95,42.97,42.93,42.93,93900.0,29.9528,29.9668,29.9389,29.9389,93900.0
2011-02-02 11:40:00,42.93,42.98,42.93,42.97,84600.0,29.9389,29.9738,29.9389,29.9668,84600.0
2011-02-02 11:50:00,42.98,42.99,42.95,42.96,56300.0,29.9738,29.9807,29.9528,29.9598,56300.0
2011-02-02 12:00:00,42.96,42.97,42.92,42.94,60000.0,29.9598,29.9668,29.9319,29.9459,60000.0
2011-02-02 12:10:00,42.95,42.96,42.92,42.94,56100.0,29.9528,29.9598,29.9319,29.9459,56100.0
2011-02-02 12:20:00,42.94,42.95,42.89,42.89,113500.0,29.9459,29.9528,29.911,29.911,113500.0
2011-02-02 12:30:00,42.89,42.9,42.88,42.9,111200.0,29.911,29.918,29.904,29.918,111200.0
2011-02-02 12:40:00,42.91,42.91,42.9,42.9,40900.0,29.9249,29.9249,29.918,29.918,40900.0
2011-02-02 12:50:00,42.9,42.91,42.87,42.87,78300.0,29.918,29.9249,29.8971,29.8971,78300.0
2011-02-02 13:00:00,42.86,42.89,42.86,42.86,193700.0,29.8901,29.911,29.8901,29.8901,193700.0
2011-02-02 13:10:00,42.87,42.88,42.84,42.86,151400.0,29.8971,29.904,29.8761,29.8901,151400.0
2011-02-02 13:20:00,42.87,42.89,42.87,42.87,40600.0,29.8971,29.911,29.8971,29.8971,40600.0
2011-02-02 13:30:00,42.87,42.89,42.87,42.87,109700.0,29.8971,29.911,29.8971,29.8971,109700.0
2011-02-02 13:40:00,42.87,42.89,42.86,42.88,129900.0,29.8971,29.911,29.8901,29.904,129900.0
2011-02-02 13:50:00,42.87,42.91,42.87,42.87,138300.0,29.8971,29.9249,29.8971,29.8971,138300.0
2011-02-02 14:00:00,42.87,42.88,42.86,42.87,43700.0,29.8971,29.904,29.8901,29.8971,43700.0
2011-02-02 14:10:00,42.86,42.87,42.83,42.85,118400.0,29.8901,29.8971,29.8692,29.8831,118400.0
2011-02-02 14:20:00,42.84,42.88,42.84,42.86,77300.0,29.8761,29.904,29.8761,29.8901,77300.0
2011-02-02 14:30:00,42.86,42.88,42.84,42.86,183900.0,29.8901,29.904,29.8761,29.8901,183900.0
2011-02-02 14:40:00,42.87,42.87,42.83,42.83,63600.0,29.8971,29.8971,29.8692,29.8692,63600.0
2011-02-02 14:50:00,42.84,42.88,42.84,42.88,75000.0,29.8761,29.904,29.8761,29.904,75000.0
2011-02-02 15:00:00,42.87,42.89,42.85,42.87,64700.0,29.8971,29.911,29.8831,29.8971,64700.0
2011-02-02 15:10:00,42.88,42.89,42.85,42.85,54300.0,29.904,29.911,29.8831,29.8831,54300.0
2011-02-02 15:20:00,42.85,42.88,42.82,42.82,198500.0,29.8831,29.904,29.8622,29.8622,198500.0
2011-02-02 15:30:00,42.82,42.83,42.78,42.79,166500.0,29.8622,29.8692,29.8343,29.8413,166500.0
2011-02-02 15:40:00,42.79,42.82,42.77,42.8,261400.0,29.8413,29.8622,29.8273,29.8482,261400.0
2011-02-02 15:50:00,42.8,42.87,42.75,42.82,1120400.0,29.8482,29.8971,29.8134,29.8622,1120400.0
2011-02-03 09:30:00,42.93,42.95,42.8,42.93,403800.0,29.9389,29.9528,29.8482,29.9389,403800.0
2011-02-03 09:40:00,42.93,42.94,42.83,42.84,354600.0,29.9389,29.9459,29.8692,29.8761,354600.0
2011-02-03 09:50:00,42.85,42.88,42.77,42.85,345600.0,29.8831,29.904,29.8273,29.8831,345600.0
2011-02-03 10:00:00,42.86,42.88,42.66,42.7,442100.0,29.8901,29.904,29.7506,29.7785,442100.0
2011-02-03 10:10:00,42.69,42.73,42.63,42.72,395300.0,29.7715,29.7994,29.7297,29.7924,395300.0
2011-02-03 10:20:00,42.72,42.75,42.7,42.74,151000.0,29.7924,29.8134,29.7785,29.8064,151000.0
2011-02-03 10:30:00,42.74,42.78,42.7,42.74,386000.0,29.8064,29.8343,29.7785,29.8064,386000.0
2011-02-03 10:40:00,42.73,42.73,42.66,42.66,1892300.0,29.7994,29.7994,29.7506,29.7506,1892300.0
2011-02-03 10:50:00,42.68,42.69,42.65,42.67,243800.0,29.7645,29.7715,29.7436,29.7576,243800.0
2011-02-03 11:00:00,42.66,42.67,42.59,42.6,661800.0,29.7506,29.7576,29.7018,29.7088,661800.0
2011-02-03 11:10:00,42.6,42.63,42.58,42.62,141400.0,29.7088,29.7297,29.6948,29.7227,141400.0
2011-02-03 11:20:00,42.61,42.67,42.59,42.65,110300.0,29.7157,29.7576,29.7018,29.7436,110300.0
2011-02-03 11:30:00,42.65,42.72,42.64,42.72,79300.0,29.7436,29.7924,29.7367,29.7924,79300.0
2011-02-03 11:40:00,42.71,42.77,42.69,42.75,122700.0,29.7855,29.8273,29.7715,29.8134,122700.0
2011-02-03 11:50:00,42.75,42.75,42.71,42.74,67900.0,29.8134,29.8134,29.7855,29.8064,67900.0
2011-02-03 12:00:00,42.74,42.76,42.63,42.66,231400.0,29.8064,29.8203,29.7297,29.7506,231400.0
2011-02-03 12:10:00,42.66,42.69,42.65,42.68,51600.0,29.7506,29.7715,29.7436,29.7645,51600.0
2011-02-03 12:20:00,42.67,42.68,42.65,42.68,136200.0,29.7576,29.7645,29.7436,29.7645,136200.0
2011-02-03 12:30:00,42.69,42.71,42.64,42.65,127900.0,29.7715,29.7855,29.7367,29.7436,127900.0
2011-02-03 12:40:00,42.66,42.67,42.62,42.64,93900.0,29.7506,29.7576,29.7227,29.7367,93900.0
2011-02-03 12:50:00,42.64,42.68,42.62,42.67,62800.0,29.7367,29.7645,29.7227,29.7576,62800.0
2011-02-03 13:00:00,42.67,42.68,42.64,42.65,83600.0,29.7576,29.7645,29.7367,29.7436,83600.0
2011-02-03 13:10:00,42.64,42.67,42.63,42.64,89200.0,29.7367,29.7576,29.7297,29.7367,89200.0
2011-02-03 13:20:00,42.63,42.69,42.63,42.68,151000.0,29.7297,29.7715,29.7297,29.7645,151000.0
2011-02-03 13:30:00,42.67,42.68,42.63,42.64,49300.0,29.7576,29.7645,29.7297,29.7367,49300.0
2011-02-03 13:40:00,42.64,42.66,42.6,42.64,144200.0,29.7367,29.7506,29.7088,29.7367,144200.0
2011-02-03 13:50:00,42.64,42.65,42.6,42.62,71800.0,29.7367,29.7436,29.7088,29.7227,71800.0
2011-02-03 14:00:00,42.63,42.65,42.61,42.62,122200.0,29.7297,29.7436,29.7157,29.7227,122200.0
2011-02-03 14:10:00,42.62,42.66,42.6,42.65,66800.0,29.7227,29.7506,29.7088,29.7436,66800.0
2011-02-03 14:20:00,42.65,42.69,42.64,42.65,155800.0,29.7436,29.7715,29.7367,29.7436,155800.0
2011-02-03 14:30:00,42.66,42.71,42.65,42.71,182700.0,29.7506,29.7855,29.7436,29.7855,182700.0
2011-02-03 14:40:00,42.71,42.73,42.7,42.73,180400.0,29.7855,29.7994,29.7785,29.7994,180400.0
2011-02-03 14:50:00,42.73,42.81,42.72,42.77,308600.0,29.7994,29.8552,29.7924,29.8273,308600.0
2011-02-03 15:00:00,42.77,42.82,42.76,42.76,294500.0,29.8273,29.8622,29.8203,29.8203,294500.0
2011-02-03 15:10:00,42.76,42.78,42.73,42.76,241600.0,29.8203,29.8343,29.7994,29.8203,241600.0
2011-02-03 15:20:00,42.75,42.77,42.73,42.77,109800.0,29.8134,29.8273,29.7994,29.8273,109800.0
2011-02-03 15:30:00,42.77,42.79,42.74,42.78,152100.0,29.8273,29.8413,29.8064,29.8343,152100.0
2011-02-03 15:40:00,42.78,42.79,42.75,42.77,306300.0,29.8343,29.8413,29.8134,29.8273,306300.0
2011-02-03 15:50:00,42.77,42.8,42.68,42.7,642000.0,29.8273,29.8482,29.7645,29.7785,642000.0
2011-02-04 09:30:00,42.78,42.85,42.68,42.71,429700.0,29.8343,29.8831,29.7645,29.7855,429700.0
2011-02-04 09:40:00,42.7,42.72,42.61,42.65,378500.0,29.7785,29.7924,29.7157,29.7436,378500.0
2011-02-04 09:50:00,42.65,42.7,42.64,42.65,512800.0,29.7436,29.7785,29.7367,29.7436,512800.0
2011-02-04 10:00:00,42.65,42.71,42.64,42.67,312800.0,29.7436,29.7855,29.7367,29.7576,312800.0
2011-02-04 10:10:00,42.67,42.69,42.61,42.65,306000.0,29.7576,29.7715,29.7157,29.7436,306000.0
2011-02-04 10:20:00,42.66,42.71,42.65,42.7,246600.0,29.7506,29.7855,29.7436,29.7785,246600.0
2011-02-04 10:30:00,42.7,42.71,42.61,42.61,343300.0,29.7785,29.7855,29.7157,29.7157,343300.0
2011-02-04 10:40:00,42.61,42.61,42.54,42.55,185900.0,29.7157,29.7157,29.6669,29.6739,185900.0
2011-02-04 10:50:00,42.56,42.56,42.45,42.51,507100.0,29.6809,29.6809,29.6041,29.646,507100.0
2011-02-04 11:00:00,42.5,42.51,42.42,42.48,281300.0,29.639,29.646,29.5832,29.6251,281300.0
2011-02-04 11:10:00,42.49,42.52,42.47,42.52,177100.0,29.632,29.653,29.6181,29.653,177100.0
2011-02-04 11:20:00,42.52,42.56,42.51,42.51,170300.0,29.653,29.6809,29.646,29.646,170300.0
2011-02-04 11:30:00,42.52,42.59,42.51,42.56,128000.0,29.653,29.7018,29.646,29.6809,128000.0
2011-02-04 11:40:00,42.56,42.59,42.51,42.55,139800.0,29.6809,29.7018,29.646,29.6739,139800.0
2011-02-04 11:50:00,42.56,42.57,42.51,42.52,101800.0,29.6809,29.6878,29.646,29.653,101800.0
2011-02-04 12:00:00,42.53,42.54,42.52,42.52,61000.0,29.6599,29.6669,29.653,29.653,61000.0
2011-02-04 12:10:00,42.52,42.56,42.52,42.55,160400.0,29.653,29.6809,29.653,29.6739,160400.0
2011-02-04 12:20:00,42.56,42.64,42.55,42.64,237200.0,29.6809,29.7367,29.6739,29.7367,237200.0
2011-02-04 12:30:00,42.64,42.66,42.62,42.66,147500.0,29.7367,29.7506,29.7227,29.7506,147500.0
2011-02-04 12:40:00,42.66,42.67,42.64,42.65,105600.0,29.7506,29.7576,29.7367,29.7436,105600.0
2011-02-04 12:50:00,42.64,42.66,42.62,42.63,96600.0,29.7367,29.7506,29.7227,29.7297,96600.0
2011-02-04 13:00:00,42.63,42.71,42.62,42.7,169000.0,29.7297,29.7855,29.7227,29.7785,169000.0
2011-02-04 13:10:00,42.71,42.76,42.71,42.74,200300.0,29.7855,29.8203,29.7855,29.8064,200300.0
2011-02-04 13:20:00,42.74,42.77,42.72,42.72,148800.0,29.8064,29.8273,29.7924,29.7924,148800.0
2011-02-04 13:30:00,42.73,42.74,42.68,42.69,128000.0,29.7994,29.8064,29.7645,29.7715,128000.0
2011-02-04 13:40:00,42.7,42.71,42.68,42.7,81400.0,29.7785,29.7855,29.7645,29.7785,81400.0
2011-02-04 13:50:00,42.71,42.72,42.7,42.7,70300.0,29.7855,29.7924,29.7785,29.7785,70300.0
2011-02-04 14:00:00,42.71,42.71,42.67,42.67,93900.0,29.7855,29.7855,29.7576,29.7576,93900.0
2011-02-04 14:10:00,42.67,42.7,42.66,42.67,131900.0,29.7576,29.7785,29.7506,29.7576,131900.0
2011-02-04 14:20:00,42.68,42.68,42.66,42.67,88300.0,29.7645,29.7645,29.7506,29.7576,88300.0
2011-02-04 14:30:00,42.67,42.67,42.64,42.64,134400.0,29.7576,29.7576,29.7367,29.7367,134400.0
2011-02-04 14:40:00,42.64,42.65,42.59,42.63,285300.0,29.7367,29.7436,29.7018,29.7297,285300.0
2011-02-04 14:50:00,42.63,42.69,42.63,42.68,128100.0,29.7297,29.7715,29.7297,29.7645,128100.0
2011-02-04 15:00:00,42.68,42.73,42.67,42.71,445600.0,29.7645,29.7994,29.7576,29.7855,445600.0
2011-02-04 15:10:00,42.71,42.8,42.71,42.79,160900.0,29.7855,29.8482,29.7855,29.8413,160900.0
2011-02-04 15:20:00,42.79,42.84,42.79,42.81,272400.0,29.8413,29.8761,29.8413,29.8552,272400.0
2011-02-04 15:30:00,42.81,42.83,42.78,42.81,472900.0,29.8552,29.8692,29.8343,29.8552,472900.0
2011-02-04 15:40:00,42.8,42.85,42.78,42.84,488900.0,29.8482,29.8831,29.8343,29.8761,488900.0
2011-02-04 15:50:00,42.84,42.89,42.84,42.86,999800.0,29.8761,29.911,29.8761,29.8901,999800.0
2011-02-07 09:30:00,42.42,42.5,42.39,42.47,644200.0,29.5832,29.639,29.5623,29.6181,644200.0
2011-02-07 09:40:00,42.47,42.58,42.46,42.54,535200.0,29.6181,29.6948,29.6111,29.6669,535200.0
2011-02-07 09:50:00,42.54,42.55,42.5,42.52,330000.0,29.6669,29.6739,29.639,29.653,330000.0
2011-02-07 10:00:00,42.52,42.61,42.52,42.56,303300.0,29.653,29.7157,29.653,29.6809,303300.0
2011-02-07 10:10:00,42.57,42.6,42.54,42.57,211300.0,29.6878,29.7088,29.6669,29.6878,211300.0
2011-02-07 10:20:00,42.57,42.63,42.56,42.57,256400.0,29.6878,29.7297,29.6809,29.6878,256400.0
2011-02-07 10:30:00,42.57,42.65,42.55,42.64,314400.0,29.6878,29.7436,29.6739,29.7367,314400.0
2011-02-07 10:40:00,42.64,42.64,42.6,42.63,123200.0,29.7367,29.7367,29.7088,29.7297,123200.0
2011-02-07 10:50:00,42.62,42.64,42.6,42.62,185500.0,29.7227,29.7367,29.7088,29.7227,185500.0
2011-02-07 11:00:00,42.62,42.65,42.61,42.64,183600.0,29.7227,29.7436,29.7157,29.7367,183600.0
2011-02-07 11:10:00,42.64,42.68,42.61,42.61,146900.0,29.7367,29.7645,29.7157,29.7157,146900.0
2011-02-07 11:20:00,42.61,42.61,42.58,42.58,190200.0,29.7157,29.7157,29.6948,29.6948,190200.0
2011-02-07 11:30:00,42.58,42.62,42.58,42.62,175300.0,29.6948,29.7227,29.6948,29.7227,175300.0
2011-02-07 11:40:00,42.62,42.63,42.59,42.59,112000.0,29.7227,29.7297,29.7018,29.7018,112000.0
2011-02-07 11:50:00,42.59,42.6,42.54,42.55,127800.0,29.7018,29.7088,29.6669,29.6739,127800.0
2011-02-07 12:00:00,42.56,42.56,42.51,42.54,177200.0,29.6809,29.6809,29.646,29.6669,177200.0
2011-02-07 12:10:00,42.54,42.57,42.54,42.54,161800.0,29.6669,29.6878,29.6669,29.6669,161800.0
2011-02-07 12:20:00,42.54,42.55,42.49,42.5,173200.0,29.6669,29.6739,29.632,29.639,173200.0
2011-02-07 12:30:00,42.49,42.52,42.49,42.51,134500.0,29.632,29.653,29.632,29.646,134500.0
2011-02-07 12:40:00,42.52,42.55,42.51,42.55,134500.0,29.653,29.6739,29.646,29.6739,134500.0
2011-02-07 12:50:00,42.55,42.55,42.52,42.52,85500.0,29.6739,29.6739,29.653,29.653,85500.0
2011-02-07 13:00:00,42.51,42.52,42.5,42.52,35100.0,29.646,29.653,29.639,29.653,35100.0
2011-02-07 13:10:00,42.52,42.54,42.5,42.52,104200.0,29.653,29.6669,29.639,29.653,104200.0
2011-02-07 13:20:00,42.52,42.54,42.5,42.5,44400.0,29.653,29.6669,29.639,29.639,44400.0
2011-02-07 13:30:00,42.51,42.52,42.49,42.5,72200.0,29.646,29.653,29.632,29.639,72200.0
2011-02-07 13:40:00,42.5,42.51,42.49,42.51,56600.0,29.639,29.646,29.632,29.646,56600.0
2011-02-07 13:50:00,42.5,42.58,42.5,42.58,165800.0,29.639,29.6948,29.639,29.6948,165800.0
2011-02-07 14:00:00,42.58,42.58,42.53,42.54,96900.0,29.6948,29.6948,29.6599,29.6669,96900.0
2011-02-07 14:10:00,42.54,42.55,42.52,42.54,122500.0,29.6669,29.6739,29.653,29.6669,122500.0
2011-02-07 14:20:00,42.54,42.55,42.52,42.54,49900.0,29.6669,29.6739,29.653,29.6669,49900.0
2011-02-07 14:30:00,42.53,42.54,42.51,42.52,50300.0,29.6599,29.6669,29.646,29.653,50300.0
2011-02-07 14:40:00,42.51,42.53,42.5,42.51,55400.0,29.646,29.6599,29.639,29.646,55400.0
2011-02-07 14:50:00,42.51,42.52,42.48,42.51,109800.0,29.646,29.653,29.6251,29.646,109800.0
2011-02-07 15:00:00,42.5,42.54,42.49,42.53,123100.0,29.639,29.6669,29.632,29.6599,123100.0
2011-02-07 15:10:00,42.53,42.53,42.43,42.44,218000.0,29.6599,29.6599,29.5902,29.5972,218000.0
2011-02-07 15:20:00,42.44,42.44,42.4,42.42,308100.0,29.5972,29.5972,29.5693,29.5832,308100.0
2011-02-07 15:30:00,42.42,42.45,42.4,42.44,331300.0,29.5832,29.6041,29.5693,29.5972,331300.0
2011-02-07 15:40:00,42.45,42.49,42.44,42.47,565300.0,29.6041,29.632,29.5972,29.6181,565300.0
2011-02-07 15:50:00,42.47,42.51,42.43,42.49,1670000.0,29.6181,29.646,29.5902,29.632,1670000.0
2011-02-08 09:30:00,42.43,42.44,42.35,42.36,917400.0,29.5902,29.5972,29.5344,29.5414,917400.0
2011-02-08 09:40:00,42.35,42.4,42.3,42.4,519600.0,29.5344,29.5693,29.4995,29.5693,519600.0
2011-02-08 09:50:00,42.4,42.44,42.37,42.39,348300.0,29.5693,29.5972,29.5484,29.5623,348300.0
2011-02-08 10:00:00,42.38,42.44,42.38,42.44,222200.0,29.5553,29.5972,29.5553,29.5972,222200.0
2011-02-08 10:10:00,42.43,42.47,42.42,42.46,352500.0,29.5902,29.6181,29.5832,29.6111,352500.0
2011-02-08 10:20:00,42.46,42.58,42.45,42.54,916700.0,29.6111,29.6948,29.6041,29.6669,916700.0
2011-02-08 10:30:00,42.55,42.57,42.52,42.53,356000.0,29.6739,29.6878,29.653,29.6599,356000.0
2011-02-08 10:40:00,42.52,42.57,42.52,42.57,269400.0,29.653,29.6878,29.653,29.6878,269400.0
2011-02-08 10:50:00,42.56,42.57,42.5,42.5,274700.0,29.6809,29.6878,29.639,29.639,274700.0
2011-02-08 11:00:00,42.51,42.52,42.41,42.43,361200.0,29.646,29.653,29.5763,29.5902,361200.0
2011-02-08 11:10:00,42.44,42.48,42.43,42.45,386100.0,29.5972,29.6251,29.5902,29.6041,386100.0
2011-02-08 11:20:00,42.45,42.47,42.44,42.46,76200.0,29.6041,29.6181,29.5972,29.6111,76200.0
2011-02-08 11:30:00,42.45,42.51,42.45,42.48,414600.0,29.6041,29.646,29.6041,29.6251,414600.0
2011-02-08 11:40:00,42.48,42.51,42.47,42.51,257000.0,29.6251,29.646,29.6181,29.646,257000.0
2011-02-08 11:50:00,42.51,42.51,42.47,42.48,239200.0,29.646,29.646,29.6181,29.6251,239200.0
2011-02-08 12:00:00,42.48,42.5,42.47,42.49,245100.0,29.6251,29.639,29.6181,29.632,245100.0
2011-02-08 12:10:00,42.48,42.51,42.47,42.5,135900.0,29.6251,29.646,29.6181,29.639,135900.0
2011-02-08 12:20:00,42.5,42.52,42.49,42.51,67400.0,29.639,29.653,29.632,29.646,67400.0
2011-02-08 12:30:00,42.51,42.53,42.5,42.51,148300.0,29.646,29.6599,29.639,29.646,148300.0
2011-02-08 12:40:00,42.52,42.54,42.5,42.52,129400.0,29.653,29.6669,29.639,29.653,129400.0
2011-02-08 12:50:00,42.52,42.54,42.52,42.54,139400.0,29.653,29.6669,29.653,29.6669,139400.0
2011-02-08 13:00:00,42.53,42.55,42.5,42.51,96700.0,29.6599,29.6739,29.639,29.646,96700.0
2011-02-08 13:10:00,42.51,42.55,42.51,42.52,128700.0,29.646,29.6739,29.646,29.653,128700.0
2011-02-08 13:20:00,42.53,42.54,42.51,42.51,62500.0,29.6599,29.6669,29.646,29.646,62500.0
2011-02-08 13:30:00,42.51,42.52,42.49,42.5,66700.0,29.646,29.653,29.632,29.639,66700.0
2011-02-08 13:40:00,42.51,42.52,42.49,42.49,71400.0,29.646,29.653,29.632,29.632,71400.0
2011-02-08 13:50:00,42.49,42.51,42.48,42.51,76200.0,29.632,29.646,29.6251,29.646,76200.0
2011-02-08 14:00:00,42.51,42.54,42.5,42.53,77100.0,29.646,29.6669,29.639,29.6599,77100.0
2011-02-08 14:10:00,42.53,42.54,42.52,42.54,75200.0,29.6599,29.6669,29.653,29.6669,75200.0
2011-02-08 14:20:00,42.53,42.55,42.53,42.55,69500.0,29.6599,29.6739,29.6599,29.6739,69500.0
2011-02-08 14:30:00,42.55,42.58,42.55,42.57,138100.0,29.6739,29.6948,29.6739,29.6878,138100.0
2011-02-08 14:40:00,42.57,42.6,42.56,42.6,106300.0,29.6878,29.7088,29.6809,29.7088,106300.0
2011-02-08 14:50:00,42.59,42.62,42.55,42.57,315000.0,29.7018,29.7227,29.6739,29.6878,315000.0
2011-02-08 15:00:00,42.57,42.61,42.56,42.61,91900.0,29.6878,29.7157,29.6809,29.7157,91900.0
2011-02-08 15:10:00,42.61,42.62,42.6,42.61,141200.0,29.7157,29.7227,29.7088,29.7157,141200.0
2011-02-08 15:20:00,42.61,42.62,42.57,42.57,116100.0,29.7157,29.7227,29.6878,29.6878,116100.0
2011-02-08 15:30:00,42.57,42.6,42.54,42.56,712600.0,29.6878,29.7088,29.6669,29.6809,712600.0
2011-02-08 15:40:00,42.56,42.61,42.55,42.6,510300.0,29.6809,29.7157,29.6739,29.7088,510300.0
2011-02-08 15:50:00,42.61,42.62,42.5,42.57,1548600.0,29.7157,29.7227,29.639,29.6878,1548600.0
2011-02-09 09:30:00,41.8,41.87,41.65,41.69,2182300.0,29.1508,29.1997,29.0462,29.0741,2182300.0
2011-02-09 09:40:00,41.69,41.69,41.52,41.52,2493300.0,29.0741,29.0741,28.9556,28.9556,2493300.0
2011-02-09 09:50:00,41.52,41.55,41.48,41.49,1656600.0,28.9556,28.9765,28.9277,28.9347,1656600.0
2011-02-09 10:00:00,41.49,41.72,41.49,41.69,994500.0,28.9347,29.0951,28.9347,29.0741,994500.0
2011-02-09 10:10:00,41.69,41.69,41.57,41.57,568200.0,29.0741,29.0741,28.9904,28.9904,568200.0
2011-02-09 10:20:00,41.56,41.59,41.56,41.57,265600.0,28.9835,29.0044,28.9835,28.9904,265600.0
2011-02-09 10:30:00,41.57,41.6,41.54,41.56,872200.0,28.9904,29.0114,28.9695,28.9835,872200.0
2011-02-09 10:40:00,41.55,41.61,41.54,41.6,499400.0,28.9765,29.0183,28.9695,29.0114,499400.0
2011-02-09 10:50:00,41.61,41.62,41.54,41.54,556800.0,29.0183,29.0253,28.9695,28.9695,556800.0
2011-02-09 11:00:00,41.55,41.55,41.53,41.55,145300.0,28.9765,28.9765,28.9625,28.9765,145300.0
2011-02-09 11:10:00,41.54,41.54,41.42,41.43,653000.0,28.9695,28.9695,28.8858,28.8928,653000.0
2011-02-09 11:20:00,41.44,41.46,41.28,41.36,1547200.0,28.8998,28.9137,28.7882,28.844,1547200.0
2011-02-09 11:30:00,41.35,41.4,41.32,41.34,382000.0,28.837,28.8719,28.8161,28.83,382000.0
2011-02-09 11:40:00,41.33,41.42,41.33,41.39,341800.0,28.8231,28.8858,28.8231,28.8649,341800.0
2011-02-09 11:50:00,41.39,41.4,41.35,41.36,288800.0,28.8649,28.8719,28.837,28.844,288800.0
2011-02-09 12:00:00,41.36,41.42,41.34,41.42,130800.0,28.844,28.8858,28.83,28.8858,130800.0
2011-02-09 12:10:00,41.42,41.43,41.36,41.37,142000.0,28.8858,28.8928,28.844,28.851,142000.0
2011-02-09 12:20:00,41.36,41.37,41.31,41.34,697200.0,28.844,28.851,28.8091,28.83,697200.0
2011-02-09 12:30:00,41.35,41.42,41.33,41.42,285900.0,28.837,28.8858,28.8231,28.8858,285900.0
2011-02-09 12:40:00,41.41,41.42,41.32,41.34,956000.0,28.8789,28.8858,28.8161,28.83,956000.0
2011-02-09 12:50:00,41.35,41.38,41.33,41.34,366500.0,28.837,28.8579,28.8231,28.83,366500.0
2011-02-09 13:00:00,41.33,41.38,41.31,41.37,179400.0,28.8231,28.8579,28.8091,28.851,179400.0
2011-02-09 13:10:00,41.37,41.38,41.34,41.36,301800.0,28.851,28.8579,28.83,28.844,301800.0
2011-02-09 13:20:00,41.36,41.4,41.35,41.39,141400.0,28.844,28.8719,28.837,28.8649,141400.0
2011-02-09 13:30:00,41.4,41.41,41.37,41.38,159100.0,28.8719,28.8789,28.851,28.8579,159100.0
2011-02-09 13:40:00,41.39,41.39,41.33,41.34,366500.0,28.8649,28.8649,28.8231,28.83,366500.0
2011-02-09 13:50:00,41.34,41.35,41.32,41.33,618700.0,28.83,28.837,28.8161,28.8231,618700.0
2011-02-09 14:00:00,41.32,41.33,41.3,41.32,523600.0,28.8161,28.8231,28.8022,28.8161,523600.0
2011-02-09 14:10:00,41.31,41.32,41.24,41.25,1696900.0,28.8091,28.8161,28.7603,28.7673,1696900.0
2011-02-09 14:20:00,41.25,41.27,41.22,41.27,700200.0,28.7673,28.7812,28.7464,28.7812,700200.0
2011-02-09 14:30:00,41.27,41.3,41.22,41.22,241200.0,28.7812,28.8022,28.7464,28.7464,241200.0
2011-02-09 14:40:00,41.22,41.25,41.21,41.22,755900.0,28.7464,28.7673,28.7394,28.7464,755900.0
2011-02-09 14:50:00,41.23,41.23,41.2,41.21,216400.0,28.7533,28.7533,28.7324,28.7394,216400.0
2011-02-09 15:00:00,41.2,41.3,41.2,41.26,360500.0,28.7324,28.8022,28.7324,28.7743,360500.0
2011-02-09 15:10:00,41.26,41.32,41.25,41.31,639400.0,28.7743,28.8161,28.7673,28.8091,639400.0
2011-02-09 15:20:00,41.3,41.36,41.3,41.36,303500.0,28.8022,28.844,28.8022,28.844,303500.0
2011-02-09 15:30:00,41.36,41.37,41.33,41.34,295700.0,28.844,28.851,28.8231,28.83,295700.0
2011-02-09 15:40:00,41.34,41.44,41.34,41.44,995600.0,28.83,28.8998,28.83,28.8998,995600.0
2011-02-09 15:50:00,41.43,41.61,41.42,41.5,3361300.0,28.8928,29.0183,28.8858,28.9416,3361300.0
2011-02-10 09:30:00,40.85,41.07,40.8,41.05,1785000.0,28.4883,28.6418,28.4535,28.6278,1785000.0
2011-02-10 09:40:00,41.05,41.11,40.87,40.9,1293000.0,28.6278,28.6696,28.5023,28.5232,1293000.0
2011-02-10 09:50:00,40.9,40.98,40.84,40.98,640400.0,28.5232,28.579,28.4814,28.579,640400.0
2011-02-10 10:00:00,40.98,41.16,40.92,41.14,1104400.0,28.579,28.7045,28.5371,28.6906,1104400.0
2011-02-10 10:10:00,41.14,41.29,41.14,41.29,843400.0,28.6906,28.7952,28.6906,28.7952,843400.0
2011-02-10 10:20:00,41.28,41.34,41.24,41.27,1298200.0,28.7882,28.83,28.7603,28.7812,1298200.0
2011-02-10 10:30:00,41.27,41.32,41.23,41.27,285300.0,28.7812,28.8161,28.7533,28.7812,285300.0
2011-02-10 10:40:00,41.27,41.41,41.27,41.4,591600.0,28.7812,28.8789,28.7812,28.8719,591600.0
2011-02-10 10:50:00,41.4,41.41,41.3,41.31,351000.0,28.8719,28.8789,28.8022,28.8091,351000.0
2011-02-10 11:00:00,41.3,41.36,41.28,41.33,310500.0,28.8022,28.844,28.7882,28.8231,310500.0
2011-02-10 11:10:00,41.34,41.42,41.33,41.41,609200.0,28.83,28.8858,28.8231,28.8789,609200.0
2011-02-10 11:20:00,41.41,41.5,41.4,41.49,327900.0,28.8789,28.9416,28.8719,28.9347,327900.0
2011-02-10 11:30:00,41.5,41.54,41.49,41.52,274900.0,28.9416,28.9695,28.9347,28.9556,274900.0
2011-02-10 11:40:00,41.52,41.53,41.48,41.5,235100.0,28.9556,28.9625,28.9277,28.9416,235100.0
2011-02-10 11:50:00,41.49,41.51,41.45,41.46,288900.0,28.9347,28.9486,28.9068,28.9137,288900.0
2011-02-10 12:00:00,41.47,41.47,41.41,41.43,326900.0,28.9207,28.9207,28.8789,28.8928,326900.0
2011-02-10 12:10:00,41.43,41.46,41.42,41.42,189900.0,28.8928,28.9137,28.8858,28.8858,189900.0
2011-02-10 12:20:00,41.42,41.43,41.42,41.43,108000.0,28.8858,28.8928,28.8858,28.8928,108000.0
2011-02-10 12:30:00,41.43,41.45,41.39,41.4,178500.0,28.8928,28.9068,28.8649,28.8719,178500.0
2011-02-10 12:40:00,41.4,41.4,41.36,41.37,176900.0,28.8719,28.8719,28.844,28.851,176900.0
2011-02-10 12:50:00,41.37,41.37,41.3,41.31,298500.0,28.851,28.851,28.8022,28.8091,298500.0
2011-02-10 13:00:00,41.31,41.33,41.29,41.33,139200.0,28.8091,28.8231,28.7952,28.8231,139200.0
2011-02-10 13:10:00,41.33,41.36,41.33,41.36,165500.0,28.8231,28.844,28.8231,28.844,165500.0
2011-02-10 13:20:00,41.36,41.41,41.3,41.3,274100.0,28.844,28.8789,28.8022,28.8022,274100.0
2011-02-10 13:30:00,41.3,41.31,41.27,41.27,124500.0,28.8022,28.8091,28.7812,28.7812,124500.0
2011-02-10 13:40:00,41.27,41.33,41.24,41.33,200500.0,28.7812,28.8231,28.7603,28.8231,200500.0
2011-02-10 13:50:00,41.32,41.33,41.3,41.31,59900.0,28.8161,28.8231,28.8022,28.8091,59900.0
2011-02-10 14:00:00,41.31,41.34,41.3,41.31,243000.0,28.8091,28.83,28.8022,28.8091,243000.0
2011-02-10 14:10:00,41.31,41.35,41.31,41.33,164200.0,28.8091,28.837,28.8091,28.8231,164200.0
2011-02-10 14:20:00,41.34,41.36,41.32,41.34,275100.0,28.83,28.844,28.8161,28.83,275100.0
2011-02-10 14:30:00,41.34,41.37,41.33,41.34,790000.0,28.83,28.851,28.8231,28.83,790000.0
2011-02-10 14:40:00,41.36,41.37,41.35,41.36,167800.0,28.844,28.851,28.837,28.844,167800.0
2011-02-10 14:50:00,41.36,41.37,41.31,41.32,213200.0,28.844,28.851,28.8091,28.8161,213200.0
2011-02-10 15:00:00,41.31,41.34,41.31,41.33,153100.0,28.8091,28.83,28.8091,28.8231,153100.0
2011-02-10 15:10:00,41.33,41.35,41.3,41.33,260000.0,28.8231,28.837,28.8022,28.8231,260000.0
2011-02-10 15:20:00,41.33,41.37,41.32,41.37,487200.0,28.8231,28.851,28.8161,28.851,487200.0
2011-02-10 15:30:00,41.37,41.38,41.34,41.36,515900.0,28.851,28.8579,28.83,28.844,515900.0
2011-02-10 15:40:00,41.36,41.38,41.35,41.36,684800.0,28.844,28.8579,28.837,28.844,684800.0
2011-02-10 15:50:00,41.36,41.43,41.25,41.34,2447700.0,28.844,28.8928,28.7673,28.83,2447700.0
2011-02-11 09:30:00,41.16,41.23,41.12,41.17,537600.0,28.7045,28.7533,28.6766,28.7115,537600.0
2011-02-11 09:40:00,41.18,41.22,41.11,41.16,382200.0,28.7185,28.7464,28.6696,28.7045,382200.0
2011-02-11 09:50:00,41.16,41.33,41.16,41.3,1627300.0,28.7045,28.8231,28.7045,28.8022,1627300.0
2011-02-11 10:00:00,41.31,41.42,41.3,41.4,1373500.0,28.8091,28.8858,28.8022,28.8719,1373500.0
2011-02-11 10:10:00,41.39,41.4,41.29,41.31,248600.0,28.8649,28.8719,28.7952,28.8091,248600.0
2011-02-11 10:20:00,41.32,41.47,41.31,41.46,429800.0,28.8161,28.9207,28.8091,28.9137,429800.0
2011-02-11 10:30:00,41.46,41.48,41.44,41.46,178600.0,28.9137,28.9277,28.8998,28.9137,178600.0
2011-02-11 10:40:00,41.45,41.55,41.45,41.55,226500.0,28.9068,28.9765,28.9068,28.9765,226500.0
2011-02-11 10:50:00,41.55,41.71,41.54,41.68,333400.0,28.9765,29.0881,28.9695,29.0672,333400.0
2011-02-11 11:00:00,41.69,41.81,41.67,41.78,972200.0,29.0741,29.1578,29.0602,29.1369,972200.0
2011-02-11 11:10:00,41.79,41.81,41.76,41.79,808700.0,29.1439,29.1578,29.1229,29.1439,808700.0
2011-02-11 11:20:00,41.79,41.82,41.75,41.8,260200.0,29.1439,29.1648,29.116,29.1508,260200.0
2011-02-11 11:30:00,41.79,41.79,41.68,41.68,291400.0,29.1439,29.1439,29.0672,29.0672,291400.0
2011-02-11 11:40:00,41.69,41.7,41.66,41.67,222400.0,29.0741,29.0811,29.0532,29.0602,222400.0
2011-02-11 11:50:00,41.66,41.7,41.66,41.67,223800.0,29.0532,29.0811,29.0532,29.0602,223800.0
2011-02-11 12:00:00,41.67,41.7,41.67,41.69,82400.0,29.0602,29.0811,29.0602,29.0741,82400.0
2011-02-11 12:10:00,41.7,41.71,41.59,41.59,287700.0,29.0811,29.0881,29.0044,29.0044,287700.0
2011-02-11 12:20:00,41.6,41.62,41.58,41.61,163000.0,29.0114,29.0253,28.9974,29.0183,163000.0
2011-02-11 12:30:00,41.61,41.66,41.61,41.65,181000.0,29.0183,29.0532,29.0183,29.0462,181000.0
2011-02-11 12:40:00,41.66,41.7,41.66,41.7,212800.0,29.0532,29.0811,29.0532,29.0811,212800.0
2011-02-11 12:50:00,41.7,41.74,41.7,41.72,233900.0,29.0811,29.109,29.0811,29.0951,233900.0
2011-02-11 13:00:00,41.73,41.73,41.7,41.72,78800.0,29.102,29.102,29.0811,29.0951,78800.0
2011-02-11 13:10:00,41.73,41.74,41.72,41.73,39700.0,29.102,29.109,29.0951,29.102,39700.0
2011-02-11 13:20:00,41.73,41.76,41.7,41.75,184100.0,29.102,29.1229,29.0811,29.116,184100.0
2011-02-11 13:30:00,41.75,41.76,41.7,41.7,215600.0,29.116,29.1229,29.0811,29.0811,215600.0
2011-02-11 13:40:00,41.69,41.72,41.68,41.71,80400.0,29.0741,29.0951,29.0672,29.0881,80400.0
2011-02-11 13:50:00,41.71,41.72,41.66,41.68,125700.0,29.0881,29.0951,29.0532,29.0672,125700.0
2011-02-11 14:00:00,41.68,41.73,41.68,41.72,126800.0,29.0672,29.102,29.0672,29.0951,126800.0
2011-02-11 14:10:00,41.73,41.76,41.72,41.74,158900.0,29.102,29.1229,29.0951,29.109,158900.0
2011-02-11 14:20:00,41.74,41.81,41.73,41.81,172100.0,29.109,29.1578,29.102,29.1578,172100.0
2011-02-11 14:30:00,41.8,41.86,41.67,41.83,243200.0,29.1508,29.1927,29.0602,29.1718,243200.0
2011-02-11 14:40:00,41.82,41.85,41.79,41.79,283500.0,29.1648,29.1857,29.1439,29.1439,283500.0
2011-02-11 14:50:00,41.79,41.79,41.75,41.75,193200.0,29.1439,29.1439,29.116,29.116,193200.0
2011-02-11 15:00:00,41.75,41.77,41.73,41.77,263300.0,29.116,29.1299,29.102,29.1299,263300.0
2011-02-11 15:10:00,41.77,41.77,41.73,41.76,253600.0,29.1299,29.1299,29.102,29.1229,253600.0
2011-02-11 15:20:00,41.76,41.77,41.75,41.75,147300.0,29.1229,29.1299,29.116,29.116,147300.0
2011-02-11 15:30:00,41.75,41.79,41.72,41.73,190500.0,29.116,29.1439,29.0951,29.102,190500.0
2011-02-11 15:40:00,41.74,41.75,41.66,41.69,440300.0,29.109,29.116,29.0532,29.0741,440300.0
2011-02-11 15:50:00,41.69,41.71,41.63,41.64,1383300.0,29.0741,29.0881,29.0323,29.0393,1383300.0
2011-02-14 09:30:00,41.95,42.14,41.94,42.01,1408600.0,29.2555,29.388,29.2485,29.2973,1408600.0
2011-02-14 09:40:00,42.01,42.02,41.97,42.0,566300.0,29.2973,29.3043,29.2694,29.2903,566300.0
2011-02-14 09:50:00,42.0,42.04,41.97,42.01,639000.0,29.2903,29.3182,29.2694,29.2973,639000.0
2011-02-14 10:00:00,42.01,42.09,42.0,42.07,547200.0,29.2973,29.3531,29.2903,29.3391,547200.0
2011-02-14 10:10:00,42.08,42.08,42.0,42.02,359400.0,29.3461,29.3461,29.2903,29.3043,359400.0
2011-02-14 10:20:00,42.03,42.07,42.02,42.05,263900.0,29.3112,29.3391,29.3043,29.3252,263900.0
2011-02-14 10:30:00,42.05,42.06,42.01,42.05,452400.0,29.3252,29.3322,29.2973,29.3252,452400.0
2011-02-14 10:40:00,42.05,42.05,41.96,41.97,575100.0,29.3252,29.3252,29.2624,29.2694,575100.0
2011-02-14 10:50:00,41.96,41.99,41.95,41.98,391200.0,29.2624,29.2833,29.2555,29.2764,391200.0
2011-02-14 11:00:00,41.98,41.99,41.93,41.99,395900.0,29.2764,29.2833,29.2415,29.2833,395900.0
2011-02-14 11:10:00,41.98,42.02,41.98,42.01,228300.0,29.2764,29.3043,29.2764,29.2973,228300.0
2011-02-14 11:20:00,42.01,42.02,41.98,42.0,170500.0,29.2973,29.3043,29.2764,29.2903,170500.0
2011-02-14 11:30:00,42.01,42.02,42.0,42.02,85700.0,29.2973,29.3043,29.2903,29.3043,85700.0
2011-02-14 11:40:00,42.02,42.04,42.0,42.02,227400.0,29.3043,29.3182,29.2903,29.3043,227400.0
2011-02-14 11:50:00,42.03,42.05,42.02,42.05,87700.0,29.3112,29.3252,29.3043,29.3252,87700.0
2011-02-14 12:00:00,42.05,42.05,42.04,42.05,90200.0,29.3252,29.3252,29.3182,29.3252,90200.0
2011-02-14 12:10:00,42.05,42.05,42.04,42.05,40500.0,29.3252,29.3252,29.3182,29.3252,40500.0
2011-02-14 12:20:00,42.04,42.05,42.04,42.05,158100.0,29.3182,29.3252,29.3182,29.3252,158100.0
2011-02-14 12:30:00,42.05,42.05,42.04,42.04,26200.0,29.3252,29.3252,29.3182,29.3182,26200.0
2011-02-14 12:40:00,42.05,42.05,42.03,42.03,84300.0,29.3252,29.3252,29.3112,29.3112,84300.0
2011-02-14 12:50:00,42.03,42.05,42.02,42.03,174800.0,29.3112,29.3252,29.3043,29.3112,174800.0
2011-02-14 13:00:00,42.03,42.05,42.01,42.02,186400.0,29.3112,29.3252,29.2973,29.3043,186400.0
2011-02-14 13:10:00,42.01,42.03,42.01,42.02,46300.0,29.2973,29.3112,29.2973,29.3043,46300.0
2011-02-14 13:20:00,42.02,42.04,42.02,42.04,49800.0,29.3043,29.3182,29.3043,29.3182,49800.0
2011-02-14 13:30:00,42.04,42.05,42.03,42.03,38000.0,29.3182,29.3252,29.3112,29.3112,38000.0
2011-02-14 13:40:00,42.03,42.04,42.02,42.04,100200.0,29.3112,29.3182,29.3043,29.3182,100200.0
2011-02-14 13:50:00,42.03,42.07,42.03,42.07,134100.0,29.3112,29.3391,29.3112,29.3391,134100.0
2011-02-14 14:00:00,42.07,42.07,42.06,42.07,35600.0,29.3391,29.3391,29.3322,29.3391,35600.0
2011-02-14 14:10:00,42.07,42.07,42.0,42.01,99400.0,29.3391,29.3391,29.2903,29.2973,99400.0
2011-02-14 14:20:00,42.01,42.04,42.0,42.04,137800.0,29.2973,29.3182,29.2903,29.3182,137800.0
2011-02-14 14:30:00,42.05,42.06,42.03,42.04,234900.0,29.3252,29.3322,29.3112,29.3182,234900.0
2011-02-14 14:40:00,42.04,42.07,42.04,42.06,112500.0,29.3182,29.3391,29.3182,29.3322,112500.0
2011-02-14 14:50:00,42.05,42.06,42.03,42.05,75900.0,29.3252,29.3322,29.3112,29.3252,75900.0
2011-02-14 15:00:00,42.05,42.07,42.0,42.01,347700.0,29.3252,29.3391,29.2903,29.2973,347700.0
2011-02-14 15:10:00,42.01,42.02,42.0,42.02,111100.0,29.2973,29.3043,29.2903,29.3043,111100.0
2011-02-14 15:20:00,42.02,42.02,41.97,41.98,210000.0,29.3043,29.3043,29.2694,29.2764,210000.0
2011-02-14 15:30:00,41.97,42.0,41.96,41.97,228500.0,29.2694,29.2903,29.2624,29.2694,228500.0
2011-02-14 15:40:00,41.96,41.98,41.92,41.93,697900.0,29.2624,29.2764,29.2345,29.2415,697900.0
2011-02-14 15:50:00,41.93,41.95,41.84,41.9,1805000.0,29.2415,29.2555,29.1787,29.2206,1805000.0
2011-02-15 09:30:00,41.63,41.73,41.59,41.64,1030400.0,29.0323,29.102,29.0044,29.0393,1030400.0
2011-02-15 09:40:00,41.63,41.68,41.62,41.66,194400.0,29.0323,29.0672,29.0253,29.0532,194400.0
2011-02-15 09:50:00,41.65,41.73,41.63,41.67,333700.0,29.0462,29.102,29.0323,29.0602,333700.0
2011-02-15 10:00:00,41.66,41.68,41.54,41.56,344800.0,29.0532,29.0672,28.9695,28.9835,344800.0
2011-02-15 10:10:00,41.56,41.63,41.56,41.61,633800.0,28.9835,29.0323,28.9835,29.0183,633800.0
2011-02-15 10:20:00,41.6,41.63,41.5,41.51,633900.0,29.0114,29.0323,28.9416,28.9486,633900.0
2011-02-15 10:30:00,41.5,41.61,41.49,41.61,373400.0,28.9416,29.0183,28.9347,29.0183,373400.0
2011-02-15 10:40:00,41.61,41.64,41.59,41.6,212700.0,29.0183,29.0393,29.0044,29.0114,212700.0
2011-02-15 10:50:00,41.6,41.64,41.59,41.64,111400.0,29.0114,29.0393,29.0044,29.0393,111400.0
2011-02-15 11:00:00,41.64,41.7,41.64,41.7,164000.0,29.0393,29.0811,29.0393,29.0811,164000.0
2011-02-15 11:10:00,41.7,41.72,41.68,41.69,112100.0,29.0811,29.0951,29.0672,29.0741,112100.0
2011-02-15 11:20:00,41.68,41.7,41.67,41.69,58100.0,29.0672,29.0811,29.0602,29.0741,58100.0
2011-02-15 11:30:00,41.69,41.72,41.68,41.7,57500.0,29.0741,29.0951,29.0672,29.0811,57500.0
2011-02-15 11:40:00,41.69,41.7,41.64,41.68,124000.0,29.0741,29.0811,29.0393,29.0672,124000.0
2011-02-15 11:50:00,41.68,41.73,41.68,41.69,84400.0,29.0672,29.102,29.0672,29.0741,84400.0
2011-02-15 12:00:00,41.69,41.74,41.68,41.74,112700.0,29.0741,29.109,29.0672,29.109,112700.0
2011-02-15 12:10:00,41.74,41.78,41.73,41.74,234800.0,29.109,29.1369,29.102,29.109,234800.0
2011-02-15 12:20:00,41.74,41.81,41.73,41.8,131300.0,29.109,29.1578,29.102,29.1508,131300.0
2011-02-15 12:30:00,41.8,41.85,41.8,41.85,127600.0,29.1508,29.1857,29.1508,29.1857,127600.0
2011-02-15 12:40:00,41.84,41.85,41.82,41.84,57000.0,29.1787,29.1857,29.1648,29.1787,57000.0
2011-02-15 12:50:00,41.83,41.84,41.79,41.81,86500.0,29.1718,29.1787,29.1439,29.1578,86500.0
2011-02-15 13:00:00,41.8,41.8,41.78,41.8,69500.0,29.1508,29.1508,29.1369,29.1508,69500.0
2011-02-15 13:10:00,41.79,41.84,41.79,41.81,85400.0,29.1439,29.1787,29.1439,29.1578,85400.0
2011-02-15 13:20:00,41.81,41.83,41.8,41.81,69700.0,29.1578,29.1718,29.1508,29.1578,69700.0
2011-02-15 13:30:00,41.82,41.84,41.81,41.84,57900.0,29.1648,29.1787,29.1578,29.1787,57900.0
2011-02-15 13:40:00,41.83,41.86,41.82,41.85,198800.0,29.1718,29.1927,29.1648,29.1857,198800.0
2011-02-15 13:50:00,41.84,41.85,41.79,41.8,100100.0,29.1787,29.1857,29.1439,29.1508,100100.0
2011-02-15 14:00:00,41.8,41.81,41.72,41.73,234300.0,29.1508,29.1578,29.0951,29.102,234300.0
2011-02-15 14:10:00,41.72,41.74,41.67,41.69,398300.0,29.0951,29.109,29.0602,29.0741,398300.0
2011-02-15 14:20:00,41.69,41.69,41.62,41.64,153300.0,29.0741,29.0741,29.0253,29.0393,153300.0
2011-02-15 14:30:00,41.64,41.72,41.64,41.72,153600.0,29.0393,29.0951,29.0393,29.0951,153600.0
2011-02-15 14:40:00,41.72,41.75,41.71,41.74,51300.0,29.0951,29.116,29.0881,29.109,51300.0
2011-02-15 14:50:00,41.74,41.75,41.73,41.74,38000.0,29.109,29.116,29.102,29.109,38000.0
2011-02-15 15:00:00,41.73,41.75,41.72,41.74,23100.0,29.102,29.116,29.0951,29.109,23100.0
2011-02-15 15:10:00,41.74,41.8,41.72,41.77,240000.0,29.109,29.1508,29.0951,29.1299,240000.0
2011-02-15 15:20:00,41.78,41.78,41.7,41.77,225700.0,29.1369,29.1369,29.0811,29.1299,225700.0
2011-02-15 15:30:00,41.77,41.79,41.73,41.77,392500.0,29.1299,29.1439,29.102,29.1299,392500.0
2011-02-15 15:40:00,41.78,41.8,41.76,41.77,743900.0,29.1369,29.1508,29.1229,29.1299,743900.0
2011-02-15 15:50:00,41.78,41.86,41.75,41.8,1911800.0,29.1369,29.1927,29.116,29.1508,1911800.0
2011-02-16 09:30:00,41.94,42.15,41.93,42.02,685000.0,29.2485,29.3949,29.2415,29.3043,685000.0
2011-02-16 09:40:00,42.02,42.06,41.96,41.98,242900.0,29.3043,29.3322,29.2624,29.2764,242900.0
2011-02-16 09:50:00,41.98,42.03,41.94,42.03,311400.0,29.2764,29.3112,29.2485,29.3112,311400.0
2011-02-16 10:00:00,42.02,42.11,42.02,42.07,875100.0,29.3043,29.367,29.3043,29.3391,875100.0
2011-02-16 10:10:00,42.07,42.23,42.06,42.23,708800.0,29.3391,29.4507,29.3322,29.4507,708800.0
2011-02-16 10:20:00,42.23,42.3,42.23,42.28,622700.0,29.4507,29.4995,29.4507,29.4856,622700.0
2011-02-16 10:30:00,42.28,42.55,42.27,42.5,2168200.0,29.4856,29.6739,29.4786,29.639,2168200.0
2011-02-16 10:40:00,42.5,42.51,42.4,42.44,667200.0,29.639,29.646,29.5693,29.5972,667200.0
2011-02-16 10:50:00,42.44,42.47,42.4,42.44,265400.0,29.5972,29.6181,29.5693,29.5972,265400.0
2011-02-16 11:00:00,42.44,42.46,42.39,42.39,385400.0,29.5972,29.6111,29.5623,29.5623,385400.0
2011-02-16 11:10:00,42.4,42.41,42.34,42.39,211300.0,29.5693,29.5763,29.5274,29.5623,211300.0
2011-02-16 11:20:00,42.39,42.41,42.32,42.32,262500.0,29.5623,29.5763,29.5135,29.5135,262500.0
2011-02-16 11:30:00,42.33,42.33,42.24,42.24,337400.0,29.5205,29.5205,29.4577,29.4577,337400.0
2011-02-16 11:40:00,42.24,42.33,42.23,42.29,108700.0,29.4577,29.5205,29.4507,29.4926,108700.0
2011-02-16 11:50:00,42.28,42.3,42.24,42.29,115800.0,29.4856,29.4995,29.4577,29.4926,115800.0
2011-02-16 12:00:00,42.29,42.3,42.2,42.2,413800.0,29.4926,29.4995,29.4298,29.4298,413800.0
2011-02-16 12:10:00,42.2,42.25,42.18,42.18,406000.0,29.4298,29.4647,29.4159,29.4159,406000.0
2011-02-16 12:20:00,42.19,42.23,42.16,42.22,131200.0,29.4228,29.4507,29.4019,29.4437,131200.0
2011-02-16 12:30:00,42.22,42.26,42.21,42.25,82400.0,29.4437,29.4716,29.4368,29.4647,82400.0
2011-02-16 12:40:00,42.25,42.31,42.24,42.31,118300.0,29.4647,29.5065,29.4577,29.5065,118300.0
2011-02-16 12:50:00,42.3,42.32,42.27,42.31,93400.0,29.4995,29.5135,29.4786,29.5065,93400.0
2011-02-16 13:00:00,42.31,42.33,42.26,42.31,203600.0,29.5065,29.5205,29.4716,29.5065,203600.0
2011-02-16 13:10:00,42.3,42.32,42.28,42.32,60100.0,29.4995,29.5135,29.4856,29.5135,60100.0
2011-02-16 13:20:00,42.32,42.34,42.31,42.33,71200.0,29.5135,29.5274,29.5065,29.5205,71200.0
2011-02-16 13:30:00,42.33,42.39,42.33,42.38,270200.0,29.5205,29.5623,29.5205,29.5553,270200.0
2011-02-16 13:40:00,42.37,42.38,42.35,42.38,114100.0,29.5484,29.5553,29.5344,29.5553,114100.0
2011-02-16 13:50:00,42.37,42.38,42.32,42.34,163400.0,29.5484,29.5553,29.5135,29.5274,163400.0
2011-02-16 14:00:00,42.35,42.42,42.34,42.39,307100.0,29.5344,29.5832,29.5274,29.5623,307100.0
2011-02-16 14:10:00,42.39,42.41,42.3,42.33,178600.0,29.5623,29.5763,29.4995,29.5205,178600.0
2011-02-16 14:20:00,42.32,42.38,42.31,42.37,187300.0,29.5135,29.5553,29.5065,29.5484,187300.0
2011-02-16 14:30:00,42.37,42.46,42.36,42.41,484500.0,29.5484,29.6111,29.5414,29.5763,484500.0
2011-02-16 14:40:00,42.4,42.44,42.37,42.43,145000.0,29.5693,29.5972,29.5484,29.5902,145000.0
2011-02-16 14:50:00,42.43,42.48,42.39,42.4,162400.0,29.5902,29.6251,29.5623,29.5693,162400.0
2011-02-16 15:00:00,42.39,42.46,42.37,42.46,152500.0,29.5623,29.6111,29.5484,29.6111,152500.0
2011-02-16 15:10:00,42.46,42.48,42.41,42.42,289400.0,29.6111,29.6251,29.5763,29.5832,289400.0
2011-02-16 15:20:00,42.42,42.42,42.31,42.35,303800.0,29.5832,29.5832,29.5065,29.5344,303800.0
2011-02-16 15:30:00,42.36,42.41,42.35,42.39,384700.0,29.5414,29.5763,29.5344,29.5623,384700.0
2011-02-16 15:40:00,42.4,42.43,42.35,42.4,715700.0,29.5693,29.5902,29.5344,29.5693,715700.0
2011-02-16 15:50:00,42.39,42.4,42.26,42.3,1701000.0,29.5623,29.5693,29.4716,29.4995,1701000.0
2011-02-17 09:30:00,42.36,42.46,42.33,42.44,462100.0,29.5414,29.6111,29.5205,29.5972,462100.0
2011-02-17 09:40:00,42.45,42.45,42.37,42.41,430500.0,29.6041,29.6041,29.5484,29.5763,430500.0
2011-02-17 09:50:00,42.41,42.43,42.37,42.38,138700.0,29.5763,29.5902,29.5484,29.5553,138700.0
2011-02-17 10:00:00,42.39,42.49,42.1,42.41,338700.0,29.5623,29.632,29.3601,29.5763,338700.0
2011-02-17 10:10:00,42.42,42.43,42.38,42.4,165000.0,29.5832,29.5902,29.5553,29.5693,165000.0
2011-02-17 10:20:00,42.39,42.45,42.39,42.4,86200.0,29.5623,29.6041,29.5623,29.5693,86200.0
2011-02-17 10:30:00,42.41,42.44,42.39,42.4,109100.0,29.5763,29.5972,29.5623,29.5693,109100.0
2011-02-17 10:40:00,42.4,42.44,42.4,42.42,54900.0,29.5693,29.5972,29.5693,29.5832,54900.0
2011-02-17 10:50:00,42.43,42.44,42.4,42.4,53400.0,29.5902,29.5972,29.5693,29.5693,53400.0
2011-02-17 11:00:00,42.41,42.44,42.4,42.41,79200.0,29.5763,29.5972,29.5693,29.5763,79200.0
2011-02-17 11:10:00,42.41,42.54,42.41,42.54,146800.0,29.5763,29.6669,29.5763,29.6669,146800.0
2011-02-17 11:20:00,42.54,42.62,42.52,42.62,255400.0,29.6669,29.7227,29.653,29.7227,255400.0
2011-02-17 11:30:00,42.62,42.7,42.61,42.64,446400.0,29.7227,29.7785,29.7157,29.7367,446400.0
2011-02-17 11:40:00,42.63,42.68,42.63,42.66,840600.0,29.7297,29.7645,29.7297,29.7506,840600.0
2011-02-17 11:50:00,42.67,42.72,42.66,42.71,468900.0,29.7576,29.7924,29.7506,29.7855,468900.0
2011-02-17 12:00:00,42.71,42.73,42.69,42.7,316800.0,29.7855,29.7994,29.7715,29.7785,316800.0
2011-02-17 12:10:00,42.7,42.71,42.67,42.69,171900.0,29.7785,29.7855,29.7576,29.7715,171900.0
2011-02-17 12:20:00,42.69,42.7,42.67,42.68,22500.0,29.7715,29.7785,29.7576,29.7645,22500.0
2011-02-17 12:30:00,42.68,42.7,42.63,42.66,113100.0,29.7645,29.7785,29.7297,29.7506,113100.0
2011-02-17 12:40:00,42.66,42.66,42.64,42.65,30400.0,29.7506,29.7506,29.7367,29.7436,30400.0
2011-02-17 12:50:00,42.64,42.65,42.62,42.65,65500.0,29.7367,29.7436,29.7227,29.7436,65500.0
2011-02-17 13:00:00,42.65,42.7,42.63,42.69,108300.0,29.7436,29.7785,29.7297,29.7715,108300.0
2011-02-17 13:10:00,42.69,42.7,42.65,42.66,165600.0,29.7715,29.7785,29.7436,29.7506,165600.0
2011-02-17 13:20:00,42.66,42.69,42.65,42.67,65400.0,29.7506,29.7715,29.7436,29.7576,65400.0
2011-02-17 13:30:00,42.67,42.68,42.63,42.64,160600.0,29.7576,29.7645,29.7297,29.7367,160600.0
2011-02-17 13:40:00,42.63,42.69,42.63,42.67,361300.0,29.7297,29.7715,29.7297,29.7576,361300.0
2011-02-17 13:50:00,42.68,42.7,42.67,42.7,107700.0,29.7645,29.7785,29.7576,29.7785,107700.0
2011-02-17 14:00:00,42.71,42.73,42.65,42.7,194000.0,29.7855,29.7994,29.7436,29.7785,194000.0
2011-02-17 14:10:00,42.7,42.75,42.69,42.71,94900.0,29.7785,29.8134,29.7715,29.7855,94900.0
2011-02-17 14:20:00,42.72,42.72,42.65,42.65,135700.0,29.7924,29.7924,29.7436,29.7436,135700.0
2011-02-17 14:30:00,42.65,42.66,42.64,42.64,34200.0,29.7436,29.7506,29.7367,29.7367,34200.0
2011-02-17 14:40:00,42.64,42.65,42.61,42.63,45300.0,29.7367,29.7436,29.7157,29.7297,45300.0
2011-02-17 14:50:00,42.63,42.66,42.62,42.66,91900.0,29.7297,29.7506,29.7227,29.7506,91900.0
2011-02-17 15:00:00,42.67,42.67,42.64,42.66,47300.0,29.7576,29.7576,29.7367,29.7506,47300.0
2011-02-17 15:10:00,42.66,42.68,42.64,42.65,122800.0,29.7506,29.7645,29.7367,29.7436,122800.0
2011-02-17 15:20:00,42.65,42.66,42.64,42.64,67400.0,29.7436,29.7506,29.7367,29.7367,67400.0
2011-02-17 15:30:00,42.64,42.65,42.61,42.64,191800.0,29.7367,29.7436,29.7157,29.7367,191800.0
2011-02-17 15:40:00,42.64,42.68,42.62,42.64,402300.0,29.7367,29.7645,29.7227,29.7367,402300.0
2011-02-17 15:50:00,42.64,42.67,42.6,42.62,993000.0,29.7367,29.7576,29.7088,29.7227,993000.0
2011-02-18 09:30:00,42.98,43.02,42.78,42.78,1448300.0,29.9738,30.0017,29.8343,29.8343,1448300.0
2011-02-18 09:40:00,42.78,42.84,42.69,42.77,2768800.0,29.8343,29.8761,29.7715,29.8273,2768800.0
2011-02-18 09:50:00,42.77,42.8,42.71,42.79,782200.0,29.8273,29.8482,29.7855,29.8413,782200.0
2011-02-18 10:00:00,42.78,42.82,42.75,42.77,342100.0,29.8343,29.8622,29.8134,29.8273,342100.0
2011-02-18 10:10:00,42.77,42.78,42.66,42.67,696500.0,29.8273,29.8343,29.7506,29.7576,696500.0
2011-02-18 10:20:00,42.68,42.75,42.67,42.72,171700.0,29.7645,29.8134,29.7576,29.7924,171700.0
2011-02-18 10:30:00,42.72,42.74,42.72,42.72,118300.0,29.7924,29.8064,29.7924,29.7924,118300.0
2011-02-18 10:40:00,42.73,42.8,42.72,42.8,117100.0,29.7994,29.8482,29.7924,29.8482,117100.0
2011-02-18 10:50:00,42.8,42.81,42.73,42.77,287000.0,29.8482,29.8552,29.7994,29.8273,287000.0
2011-02-18 11:00:00,42.76,42.78,42.73,42.77,155400.0,29.8203,29.8343,29.7994,29.8273,155400.0
2011-02-18 11:10:00,42.77,42.77,42.71,42.71,603500.0,29.8273,29.8273,29.7855,29.7855,603500.0
2011-02-18 11:20:00,42.71,42.87,42.7,42.87,461300.0,29.7855,29.8971,29.7785,29.8971,461300.0
2011-02-18 11:30:00,42.87,42.91,42.85,42.91,166600.0,29.8971,29.9249,29.8831,29.9249,166600.0
2011-02-18 11:40:00,42.9,42.91,42.87,42.89,148400.0,29.918,29.9249,29.8971,29.911,148400.0
2011-02-18 11:50:00,42.89,42.91,42.87,42.89,71400.0,29.911,29.9249,29.8971,29.911,71400.0
2011-02-18 12:00:00,42.88,42.92,42.87,42.91,92300.0,29.904,29.9319,29.8971,29.9249,92300.0
2011-02-18 12:10:00,42.91,42.93,42.91,42.91,67400.0,29.9249,29.9389,29.9249,29.9249,67400.0
2011-02-18 12:20:00,42.92,42.93,42.9,42.92,151100.0,29.9319,29.9389,29.918,29.9319,151100.0
2011-02-18 12:30:00,42.93,42.93,42.89,42.91,76100.0,29.9389,29.9389,29.911,29.9249,76100.0
2011-02-18 12:40:00,42.9,42.92,42.86,42.86,212000.0,29.918,29.9319,29.8901,29.8901,212000.0
2011-02-18 12:50:00,42.87,42.87,42.85,42.86,318300.0,29.8971,29.8971,29.8831,29.8901,318300.0
2011-02-18 13:00:00,42.85,42.86,42.81,42.82,116900.0,29.8831,29.8901,29.8552,29.8622,116900.0
2011-02-18 13:10:00,42.82,42.82,42.8,42.8,186400.0,29.8622,29.8622,29.8482,29.8482,186400.0
2011-02-18 13:20:00,42.8,42.8,42.77,42.77,164500.0,29.8482,29.8482,29.8273,29.8273,164500.0
2011-02-18 13:30:00,42.78,42.78,42.64,42.66,660400.0,29.8343,29.8343,29.7367,29.7506,660400.0
2011-02-18 13:40:00,42.66,42.69,42.63,42.67,241100.0,29.7506,29.7715,29.7297,29.7576,241100.0
2011-02-18 13:50:00,42.68,42.73,42.68,42.72,53700.0,29.7645,29.7994,29.7645,29.7924,53700.0
2011-02-18 14:00:00,42.72,42.73,42.68,42.68,57100.0,29.7924,29.7994,29.7645,29.7645,57100.0
2011-02-18 14:10:00,42.68,42.69,42.64,42.65,59300.0,29.7645,29.7715,29.7367,29.7436,59300.0
2011-02-18 14:20:00,42.65,42.66,42.6,42.6,127400.0,29.7436,29.7506,29.7088,29.7088,127400.0
2011-02-18 14:30:00,42.6,42.66,42.58,42.64,179800.0,29.7088,29.7506,29.6948,29.7367,179800.0
2011-02-18 14:40:00,42.65,42.68,42.63,42.68,120600.0,29.7436,29.7645,29.7297,29.7645,120600.0
2011-02-18 14:50:00,42.68,42.7,42.65,42.66,111200.0,29.7645,29.7785,29.7436,29.7506,111200.0
2011-02-18 15:00:00,42.67,42.67,42.65,42.65,71600.0,29.7576,29.7576,29.7436,29.7436,71600.0
2011-02-18 15:10:00,42.65,42.66,42.62,42.62,154100.0,29.7436,29.7506,29.7227,29.7227,154100.0
2011-02-18 15:20:00,42.62,42.66,42.61,42.62,209500.0,29.7227,29.7506,29.7157,29.7227,209500.0
2011-02-18 15:30:00,42.62,42.65,42.62,42.64,203800.0,29.7227,29.7436,29.7227,29.7367,203800.0
2011-02-18 15:40:00,42.64,42.76,42.64,42.7,566300.0,29.7367,29.8203,29.7367,29.7785,566300.0
2011-02-18 15:50:00,42.7,42.79,42.7,42.77,970600.0,29.7785,29.8413,29.7785,29.8273,970600.0
2011-02-22 09:30:00,41.73,41.78,41.63,41.67,1400300.0,29.102,29.1369,29.0323,29.0602,1400300.0
2011-02-22 09:40:00,41.68,41.73,41.63,41.72,500400.0,29.0672,29.102,29.0323,29.0951,500400.0
2011-02-22 09:50:00,41.72,41.85,41.71,41.85,678300.0,29.0951,29.1857,29.0881,29.1857,678300.0
2011-02-22 10:00:00,41.83,41.85,41.72,41.78,601000.0,29.1718,29.1857,29.0951,29.1369,601000.0
2011-02-22 10:10:00,41.79,41.85,41.75,41.85,567300.0,29.1439,29.1857,29.116,29.1857,567300.0
2011-02-22 10:20:00,41.85,41.86,41.69,41.69,373900.0,29.1857,29.1927,29.0741,29.0741,373900.0
2011-02-22 10:30:00,41.7,41.75,41.66,41.73,196600.0,29.0811,29.116,29.0532,29.102,196600.0
2011-02-22 10:40:00,41.72,41.76,41.71,41.71,306900.0,29.0951,29.1229,29.0881,29.0881,306900.0
2011-02-22 10:50:00,41.72,41.79,41.71,41.72,204500.0,29.0951,29.1439,29.0881,29.0951,204500.0
2011-02-22 11:00:00,41.71,41.72,41.65,41.66,322300.0,29.0881,29.0951,29.0462,29.0532,322300.0
2011-02-22 11:10:00,41.66,41.66,41.6,41.6,378700.0,29.0532,29.0532,29.0114,29.0114,378700.0
2011-02-22 11:20:00,41.61,41.64,41.49,41.53,1452500.0,29.0183,29.0393,28.9347,28.9625,1452500.0
2011-02-22 11:30:00,41.52,41.55,41.47,41.48,663900.0,28.9556,28.9765,28.9207,28.9277,663900.0
2011-02-22 11:40:00,41.47,41.5,41.39,41.42,425900.0,28.9207,28.9416,28.8649,28.8858,425900.0
2011-02-22 11:50:00,41.42,41.45,41.33,41.43,515900.0,28.8858,28.9068,28.8231,28.8928,515900.0
2011-02-22 12:00:00,41.43,41.43,41.35,41.41,231700.0,28.8928,28.8928,28.837,28.8789,231700.0
2011-02-22 12:10:00,41.41,41.41,41.34,41.37,299600.0,28.8789,28.8789,28.83,28.851,299600.0
2011-02-22 12:20:00,41.38,41.39,41.29,41.3,384200.0,28.8579,28.8649,28.7952,28.8022,384200.0
2011-02-22 12:30:00,41.3,41.32,41.27,41.31,351900.0,28.8022,28.8161,28.7812,28.8091,351900.0
2011-02-22 12:40:00,41.31,41.32,41.19,41.19,611400.0,28.8091,28.8161,28.7254,28.7254,611400.0
2011-02-22 12:50:00,41.19,41.23,41.14,41.17,461800.0,28.7254,28.7533,28.6906,28.7115,461800.0
2011-02-22 13:00:00,41.17,41.27,41.13,41.25,243900.0,28.7115,28.7812,28.6836,28.7673,243900.0
2011-02-22 13:10:00,41.25,41.26,41.13,41.14,429300.0,28.7673,28.7743,28.6836,28.6906,429300.0
2011-02-22 13:20:00,41.14,41.14,41.03,41.08,379900.0,28.6906,28.6906,28.6139,28.6487,379900.0
2011-02-22 13:30:00,41.09,41.16,41.05,41.16,216100.0,28.6557,28.7045,28.6278,28.7045,216100.0
2011-02-22 13:40:00,41.16,41.18,41.04,41.06,202800.0,28.7045,28.7185,28.6208,28.6348,202800.0
2011-02-22 13:50:00,41.06,41.11,41.06,41.09,113200.0,28.6348,28.6696,28.6348,28.6557,113200.0
2011-02-22 14:00:00,41.1,41.11,41.0,41.05,281000.0,28.6627,28.6696,28.5929,28.6278,281000.0
2011-02-22 14:10:00,41.06,41.13,41.03,41.13,278600.0,28.6348,28.6836,28.6139,28.6836,278600.0
2011-02-22 14:20:00,41.13,41.23,41.1,41.23,641900.0,28.6836,28.7533,28.6627,28.7533,641900.0
2011-02-22 14:30:00,41.23,41.38,41.23,41.34,685100.0,28.7533,28.8579,28.7533,28.83,685100.0
2011-02-22 14:40:00,41.35,41.41,41.32,41.4,204900.0,28.837,28.8789,28.8161,28.8719,204900.0
2011-02-22 14:50:00,41.4,41.42,41.32,41.33,427800.0,28.8719,28.8858,28.8161,28.8231,427800.0
2011-02-22 15:00:00,41.32,41.36,41.25,41.25,193900.0,28.8161,28.844,28.7673,28.7673,193900.0
2011-02-22 15:10:00,41.25,41.3,41.18,41.18,365500.0,28.7673,28.8022,28.7185,28.7185,365500.0
2011-02-22 15:20:00,41.18,41.19,41.09,41.09,545300.0,28.7185,28.7254,28.6557,28.6557,545300.0
2011-02-22 15:30:00,41.11,41.23,41.09,41.12,589100.0,28.6696,28.7533,28.6557,28.6766,589100.0
2011-02-22 15:40:00,41.11,41.24,41.11,41.21,824300.0,28.6696,28.7603,28.6696,28.7394,824300.0
2011-02-22 15:50:00,41.21,41.29,41.16,41.22,2423900.0,28.7394,28.7952,28.7045,28.7464,2423900.0
2011-02-23 09:30:00,41.21,41.4,41.14,41.37,941700.0,28.7394,28.8719,28.6906,28.851,941700.0
2011-02-23 09:40:00,41.37,41.43,41.22,41.25,422800.0,28.851,28.8928,28.7464,28.7673,422800.0
2011-02-23 09:50:00,41.25,41.28,41.18,41.19,200500.0,28.7673,28.7882,28.7185,28.7254,200500.0
2011-02-23 10:00:00,41.19,41.27,41.12,41.13,459900.0,28.7254,28.7812,28.6766,28.6836,459900.0
2011-02-23 10:10:00,41.13,41.26,41.08,41.25,313600.0,28.6836,28.7743,28.6487,28.7673,313600.0
2011-02-23 10:20:00,41.25,41.4,41.23,41.37,288300.0,28.7673,28.8719,28.7533,28.851,288300.0
2011-02-23 10:30:00,41.36,41.41,41.24,41.26,319700.0,28.844,28.8789,28.7603,28.7743,319700.0
2011-02-23 10:40:00,41.26,41.32,41.19,41.29,491000.0,28.7743,28.8161,28.7254,28.7952,491000.0
2011-02-23 10:50:00,41.29,41.39,41.29,41.36,204100.0,28.7952,28.8649,28.7952,28.844,204100.0
2011-02-23 11:00:00,41.37,41.4,41.35,41.4,108600.0,28.851,28.8719,28.837,28.8719,108600.0
2011-02-23 11:10:00,41.4,41.42,41.33,41.36,371100.0,28.8719,28.8858,28.8231,28.844,371100.0
2011-02-23 11:20:00,41.36,41.43,41.36,41.4,509000.0,28.844,28.8928,28.844,28.8719,509000.0
2011-02-23 11:30:00,41.39,41.4,41.25,41.27,521100.0,28.8649,28.8719,28.7673,28.7812,521100.0
2011-02-23 11:40:00,41.27,41.27,41.16,41.17,612700.0,28.7812,28.7812,28.7045,28.7115,612700.0
2011-02-23 11:50:00,41.17,41.22,41.15,41.2,200600.0,28.7115,28.7464,28.6975,28.7324,200600.0
2011-02-23 12:00:00,41.19,41.19,41.01,41.03,458600.0,28.7254,28.7254,28.5999,28.6139,458600.0
2011-02-23 12:10:00,41.03,41.08,41.01,41.02,242400.0,28.6139,28.6487,28.5999,28.6069,242400.0
2011-02-23 12:20:00,41.02,41.16,41.01,41.15,181000.0,28.6069,28.7045,28.5999,28.6975,181000.0
2011-02-23 12:30:00,41.15,41.2,41.13,41.17,303600.0,28.6975,28.7324,28.6836,28.7115,303600.0
2011-02-23 12:40:00,41.17,41.17,41.0,41.0,489600.0,28.7115,28.7115,28.5929,28.5929,489600.0
2011-02-23 12:50:00,41.0,41.04,40.96,41.0,359200.0,28.5929,28.6208,28.565,28.5929,359200.0
2011-02-23 13:00:00,41.0,41.04,40.94,40.94,308400.0,28.5929,28.6208,28.5511,28.5511,308400.0
2011-02-23 13:10:00,40.94,40.97,40.84,40.84,519000.0,28.5511,28.572,28.4814,28.4814,519000.0
2011-02-23 13:20:00,40.85,40.98,40.84,40.93,430000.0,28.4883,28.579,28.4814,28.5441,430000.0
2011-02-23 13:30:00,40.93,41.04,40.9,41.01,435400.0,28.5441,28.6208,28.5232,28.5999,435400.0
2011-02-23 13:40:00,41.01,41.06,40.94,41.03,308200.0,28.5999,28.6348,28.5511,28.6139,308200.0
2011-02-23 13:50:00,41.03,41.11,41.03,41.06,324000.0,28.6139,28.6696,28.6139,28.6348,324000.0
2011-02-23 14:00:00,41.05,41.15,41.04,41.12,298900.0,28.6278,28.6975,28.6208,28.6766,298900.0
2011-02-23 14:10:00,41.13,41.15,41.05,41.13,361400.0,28.6836,28.6975,28.6278,28.6836,361400.0
2011-02-23 14:20:00,41.14,41.25,41.14,41.21,449900.0,28.6906,28.7673,28.6906,28.7394,449900.0
2011-02-23 14:30:00,41.21,41.24,41.15,41.15,323700.0,28.7394,28.7603,28.6975,28.6975,323700.0
2011-02-23 14:40:00,41.15,41.18,41.07,41.09,307500.0,28.6975,28.7185,28.6418,28.6557,307500.0
2011-02-23 14:50:00,41.1,41.24,41.06,41.23,492700.0,28.6627,28.7603,28.6348,28.7533,492700.0
2011-02-23 15:00:00,41.23,41.28,41.21,41.21,264900.0,28.7533,28.7882,28.7394,28.7394,264900.0
2011-02-23 15:10:00,41.2,41.22,41.15,41.19,266400.0,28.7324,28.7464,28.6975,28.7254,266400.0
2011-02-23 15:20:00,41.19,41.26,41.17,41.21,459000.0,28.7254,28.7743,28.7115,28.7394,459000.0
2011-02-23 15:30:00,41.21,41.23,41.18,41.22,519300.0,28.7394,28.7533,28.7185,28.7464,519300.0
2011-02-23 15:40:00,41.22,41.27,41.17,41.21,593800.0,28.7464,28.7812,28.7115,28.7394,593800.0
2011-02-23 15:50:00,41.21,41.26,41.17,41.24,997200.0,28.7394,28.7743,28.7115,28.7603,997200.0
2011-02-24 09:30:00,41.11,41.28,41.08,41.26,1003600.0,28.6696,28.7882,28.6487,28.7743,1003600.0
2011-02-24 09:40:00,41.27,41.36,41.24,41.25,589100.0,28.7812,28.844,28.7603,28.7673,589100.0
2011-02-24 09:50:00,41.25,41.25,41.2,41.24,300400.0,28.7673,28.7673,28.7324,28.7603,300400.0
2011-02-24 10:00:00,41.24,41.27,41.13,41.26,309500.0,28.7603,28.7812,28.6836,28.7743,309500.0
2011-02-24 10:10:00,41.25,41.26,41.15,41.24,203200.0,28.7673,28.7743,28.6975,28.7603,203200.0
2011-02-24 10:20:00,41.24,41.29,41.18,41.19,274700.0,28.7603,28.7952,28.7185,28.7254,274700.0
2011-02-24 10:30:00,41.21,41.21,41.11,41.11,232500.0,28.7394,28.7394,28.6696,28.6696,232500.0
2011-02-24 10:40:00,41.11,41.21,41.1,41.2,189800.0,28.6696,28.7394,28.6627,28.7324,189800.0
2011-02-24 10:50:00,41.2,41.27,41.17,41.19,282700.0,28.7324,28.7812,28.7115,28.7254,282700.0
2011-02-24 11:00:00,41.19,41.23,41.14,41.15,126800.0,28.7254,28.7533,28.6906,28.6975,126800.0
2011-02-24 11:10:00,41.14,41.17,41.08,41.14,146300.0,28.6906,28.7115,28.6487,28.6906,146300.0
2011-02-24 11:20:00,41.14,41.23,41.11,41.21,142400.0,28.6906,28.7533,28.6696,28.7394,142400.0
2011-02-24 11:30:00,41.22,41.26,41.17,41.19,143700.0,28.7464,28.7743,28.7115,28.7254,143700.0
2011-02-24 11:40:00,41.19,41.22,41.06,41.09,196600.0,28.7254,28.7464,28.6348,28.6557,196600.0
2011-02-24 11:50:00,41.09,41.17,41.08,41.13,76200.0,28.6557,28.7115,28.6487,28.6836,76200.0
2011-02-24 12:00:00,41.13,41.16,41.0,41.02,228500.0,28.6836,28.7045,28.5929,28.6069,228500.0
2011-02-24 12:10:00,41.02,41.11,41.02,41.11,111500.0,28.6069,28.6696,28.6069,28.6696,111500.0
2011-02-24 12:20:00,41.1,41.13,41.0,41.01,174100.0,28.6627,28.6836,28.5929,28.5999,174100.0
2011-02-24 12:30:00,41.01,41.04,40.96,41.03,353400.0,28.5999,28.6208,28.565,28.6139,353400.0
2011-02-24 12:40:00,41.03,41.04,40.94,40.98,125300.0,28.6139,28.6208,28.5511,28.579,125300.0
2011-02-24 12:50:00,40.98,41.03,40.95,41.02,162100.0,28.579,28.6139,28.5581,28.6069,162100.0
2011-02-24 13:00:00,41.02,41.1,41.02,41.03,138000.0,28.6069,28.6627,28.6069,28.6139,138000.0
2011-02-24 13:10:00,41.03,41.1,41.02,41.07,42000.0,28.6139,28.6627,28.6069,28.6418,42000.0
2011-02-24 13:20:00,41.07,41.07,40.97,41.0,44500.0,28.6418,28.6418,28.572,28.5929,44500.0
2011-02-24 13:30:00,41.01,41.05,41.0,41.03,89200.0,28.5999,28.6278,28.5929,28.6139,89200.0
2011-02-24 13:40:00,41.02,41.03,40.88,40.9,120700.0,28.6069,28.6139,28.5092,28.5232,120700.0
2011-02-24 13:50:00,40.89,40.91,40.83,40.86,397800.0,28.5162,28.5302,28.4744,28.4953,397800.0
2011-02-24 14:00:00,40.87,40.95,40.85,40.95,412400.0,28.5023,28.5581,28.4883,28.5581,412400.0
2011-02-24 14:10:00,40.95,41.11,40.95,41.11,568700.0,28.5581,28.6696,28.5581,28.6696,568700.0
2011-02-24 14:20:00,41.1,41.1,41.03,41.04,302900.0,28.6627,28.6627,28.6139,28.6208,302900.0
2011-02-24 14:30:00,41.04,41.14,41.0,41.1,218500.0,28.6208,28.6906,28.5929,28.6627,218500.0
2011-02-24 14:40:00,41.1,41.14,41.06,41.14,129300.0,28.6627,28.6906,28.6348,28.6906,129300.0
2011-02-24 14:50:00,41.12,41.12,41.05,41.12,191900.0,28.6766,28.6766,28.6278,28.6766,191900.0
2011-02-24 15:00:00,41.11,41.22,41.07,41.21,186500.0,28.6696,28.7464,28.6418,28.7394,186500.0
2011-02-24 15:10:00,41.21,41.31,41.16,41.28,369700.0,28.7394,28.8091,28.7045,28.7882,369700.0
2011-02-24 15:20:00,41.27,41.32,41.23,41.3,413200.0,28.7812,28.8161,28.7533,28.8022,413200.0
2011-02-24 15:30:00,41.3,41.32,41.2,41.21,434500.0,28.8022,28.8161,28.7324,28.7394,434500.0
2011-02-24 15:40:00,41.21,41.24,41.17,41.18,253500.0,28.7394,28.7603,28.7115,28.7185,253500.0
2011-02-24 15:50:00,41.18,41.23,41.13,41.15,773400.0,28.7185,28.7533,28.6836,28.6975,773400.0
2011-02-25 09:30:00,41.68,41.7,41.6,41.62,378900.0,29.0672,29.0811,29.0114,29.0253,378900.0
2011-02-25 09:40:00,41.63,41.63,41.55,41.6,202500.0,29.0323,29.0323,28.9765,29.0114,202500.0
2011-02-25 09:50:00,41.6,41.69,41.56,41.68,226100.0,29.0114,29.0741,28.9835,29.0672,226100.0
2011-02-25 10:00:00,41.68,41.78,41.68,41.76,266200.0,29.0672,29.1369,29.0672,29.1229,266200.0
2011-02-25 10:10:00,41.77,41.79,41.68,41.68,288900.0,29.1299,29.1439,29.0672,29.0672,288900.0
2011-02-25 10:20:00,41.68,41.8,41.68,41.74,374500.0,29.0672,29.1508,29.0672,29.109,374500.0
2011-02-25 10:30:00,41.75,41.79,41.68,41.77,194800.0,29.116,29.1439,29.0672,29.1299,194800.0
2011-02-25 10:40:00,41.77,41.79,41.74,41.78,149400.0,29.1299,29.1439,29.109,29.1369,149400.0
2011-02-25 10:50:00,41.79,41.82,41.76,41.77,157000.0,29.1439,29.1648,29.1229,29.1299,157000.0
2011-02-25 11:00:00,41.77,41.79,41.66,41.68,737000.0,29.1299,29.1439,29.0532,29.0672,737000.0
2011-02-25 11:10:00,41.69,41.72,41.66,41.68,236800.0,29.0741,29.0951,29.0532,29.0672,236800.0
2011-02-25 11:20:00,41.68,41.69,41.58,41.58,262000.0,29.0672,29.0741,28.9974,28.9974,262000.0
2011-02-25 11:30:00,41.59,41.61,41.57,41.58,242600.0,29.0044,29.0183,28.9904,28.9974,242600.0
2011-02-25 11:40:00,41.59,41.59,41.51,41.54,112500.0,29.0044,29.0044,28.9486,28.9695,112500.0
2011-02-25 11:50:00,41.55,41.59,41.53,41.58,72200.0,28.9765,29.0044,28.9625,28.9974,72200.0
2011-02-25 12:00:00,41.59,41.62,41.58,41.62,66400.0,29.0044,29.0253,28.9974,29.0253,66400.0
2011-02-25 12:10:00,41.62,41.63,41.6,41.62,31700.0,29.0253,29.0323,29.0114,29.0253,31700.0
2011-02-25 12:20:00,41.62,41.76,41.61,41.75,973700.0,29.0253,29.1229,29.0183,29.116,973700.0
2011-02-25 12:30:00,41.75,41.76,41.71,41.76,179100.0,29.116,29.1229,29.0881,29.1229,179100.0
2011-02-25 12:40:00,41.76,41.76,41.74,41.75,48200.0,29.1229,29.1229,29.109,29.116,48200.0
2011-02-25 12:50:00,41.75,41.76,41.71,41.71,66900.0,29.116,29.1229,29.0881,29.0881,66900.0
2011-02-25 13:00:00,41.72,41.73,41.71,41.72,39500.0,29.0951,29.102,29.0881,29.0951,39500.0
2011-02-25 13:10:00,41.73,41.81,41.71,41.81,181800.0,29.102,29.1578,29.0881,29.1578,181800.0
2011-02-25 13:20:00,41.8,41.81,41.76,41.77,56500.0,29.1508,29.1578,29.1229,29.1299,56500.0
2011-02-25 13:30:00,41.77,41.77,41.71,41.71,44400.0,29.1299,29.1299,29.0881,29.0881,44400.0
2011-02-25 13:40:00,41.72,41.75,41.71,41.75,125600.0,29.0951,29.116,29.0881,29.116,125600.0
2011-02-25 13:50:00,41.75,41.77,41.74,41.77,127000.0,29.116,29.1299,29.109,29.1299,127000.0
2011-02-25 14:00:00,41.77,41.81,41.74,41.81,139000.0,29.1299,29.1578,29.109,29.1578,139000.0
2011-02-25 14:10:00,41.81,41.84,41.76,41.76,76000.0,29.1578,29.1787,29.1229,29.1229,76000.0
2011-02-25 14:20:00,41.77,41.84,41.76,41.8,121500.0,29.1299,29.1787,29.1229,29.1508,121500.0
2011-02-25 14:30:00,41.81,41.85,41.79,41.8,158800.0,29.1578,29.1857,29.1439,29.1508,158800.0
2011-02-25 14:40:00,41.8,41.81,41.78,41.79,57800.0,29.1508,29.1578,29.1369,29.1439,57800.0
2011-02-25 14:50:00,41.79,41.81,41.78,41.8,89200.0,29.1439,29.1578,29.1369,29.1508,89200.0
2011-02-25 15:00:00,41.81,41.81,41.78,41.79,56200.0,29.1578,29.1578,29.1369,29.1439,56200.0
2011-02-25 15:10:00,41.8,41.81,41.78,41.78,59000.0,29.1508,29.1578,29.1369,29.1369,59000.0
2011-02-25 15:20:00,41.78,41.78,41.74,41.78,161000.0,29.1369,29.1369,29.109,29.1369,161000.0
2011-02-25 15:30:00,41.78,41.78,41.76,41.76,147100.0,29.1369,29.1369,29.1229,29.1229,147100.0
2011-02-25 15:40:00,41.76,41.81,41.7,41.8,385600.0,29.1229,29.1578,29.0811,29.1508,385600.0
2011-02-25 15:50:00,41.8,41.84,41.79,41.84,1081000.0,29.1508,29.1787,29.1439,29.1787,1081000.0
2011-02-28 09:30:00,42.32,42.38,42.27,42.36,445900.0,29.5135,29.5553,29.4786,29.5414,445900.0
2011-02-28 09:40:00,42.36,42.41,42.31,42.4,855900.0,29.5414,29.5763,29.5065,29.5693,855900.0
2011-02-28 09:50:00,42.41,42.45,42.38,42.39,503200.0,29.5763,29.6041,29.5553,29.5623,503200.0
2011-02-28 10:00:00,42.38,42.43,42.37,42.41,359600.0,29.5553,29.5902,29.5484,29.5763,359600.0
2011-02-28 10:10:00,42.41,42.41,42.32,42.34,622700.0,29.5763,29.5763,29.5135,29.5274,622700.0
2011-02-28 10:20:00,42.34,42.38,42.32,42.35,301100.0,29.5274,29.5553,29.5135,29.5344,301100.0
2011-02-28 10:30:00,42.35,42.36,42.29,42.3,509300.0,29.5344,29.5414,29.4926,29.4995,509300.0
2011-02-28 10:40:00,42.3,42.32,42.28,42.31,331700.0,29.4995,29.5135,29.4856,29.5065,331700.0
2011-02-28 10:50:00,42.32,42.37,42.29,42.37,119200.0,29.5135,29.5484,29.4926,29.5484,119200.0
2011-02-28 11:00:00,42.36,42.39,42.35,42.37,129400.0,29.5414,29.5623,29.5344,29.5484,129400.0
2011-02-28 11:10:00,42.37,42.39,42.32,42.34,77100.0,29.5484,29.5623,29.5135,29.5274,77100.0
2011-02-28 11:20:00,42.34,42.34,42.26,42.26,46600.0,29.5274,29.5274,29.4716,29.4716,46600.0
2011-02-28 11:30:00,42.27,42.28,42.24,42.26,105900.0,29.4786,29.4856,29.4577,29.4716,105900.0
2011-02-28 11:40:00,42.26,42.33,42.26,42.33,113900.0,29.4716,29.5205,29.4716,29.5205,113900.0
2011-02-28 11:50:00,42.32,42.36,42.32,42.33,245700.0,29.5135,29.5414,29.5135,29.5205,245700.0
2011-02-28 12:00:00,42.34,42.35,42.32,42.34,88000.0,29.5274,29.5344,29.5135,29.5274,88000.0
2011-02-28 12:10:00,42.34,42.35,42.32,42.33,32100.0,29.5274,29.5344,29.5135,29.5205,32100.0
2011-02-28 12:20:00,42.33,42.36,42.31,42.33,99300.0,29.5205,29.5414,29.5065,29.5205,99300.0
2011-02-28 12:30:00,42.34,42.37,42.32,42.36,41000.0,29.5274,29.5484,29.5135,29.5414,41000.0
2011-02-28 12:40:00,42.35,42.36,42.31,42.34,160500.0,29.5344,29.5414,29.5065,29.5274,160500.0
2011-02-28 12:50:00,42.33,42.35,42.27,42.3,199400.0,29.5205,29.5344,29.4786,29.4995,199400.0
2011-02-28 13:00:00,42.3,42.3,42.2,42.27,338700.0,29.4995,29.4995,29.4298,29.4786,338700.0
2011-02-28 13:10:00,42.27,42.29,42.26,42.27,48600.0,29.4786,29.4926,29.4716,29.4786,48600.0
2011-02-28 13:20:00,42.26,42.28,42.21,42.24,100300.0,29.4716,29.4856,29.4368,29.4577,100300.0
2011-02-28 13:30:00,42.24,42.26,42.22,42.26,87000.0,29.4577,29.4716,29.4437,29.4716,87000.0
2011-02-28 13:40:00,42.25,42.28,42.19,42.22,94900.0,29.4647,29.4856,29.4228,29.4437,94900.0
2011-02-28 13:50:00,42.22,42.23,42.17,42.18,105700.0,29.4437,29.4507,29.4089,29.4159,105700.0
2011-02-28 14:00:00,42.17,42.21,42.15,42.17,139100.0,29.4089,29.4368,29.3949,29.4089,139100.0
2011-02-28 14:10:00,42.17,42.26,42.16,42.24,87300.0,29.4089,29.4716,29.4019,29.4577,87300.0
2011-02-28 14:20:00,42.25,42.28,42.22,42.28,67500.0,29.4647,29.4856,29.4437,29.4856,67500.0
2011-02-28 14:30:00,42.27,42.29,42.26,42.28,30900.0,29.4786,29.4926,29.4716,29.4856,30900.0
2011-02-28 14:40:00,42.29,42.3,42.27,42.27,75600.0,29.4926,29.4995,29.4786,29.4786,75600.0
2011-02-28 14:50:00,42.27,42.33,42.26,42.33,56400.0,29.4786,29.5205,29.4716,29.5205,56400.0
2011-02-28 15:00:00,42.32,42.33,42.25,42.25,39300.0,29.5135,29.5205,29.4647,29.4647,39300.0
2011-02-28 15:10:00,42.25,42.36,42.25,42.36,393600.0,29.4647,29.5414,29.4647,29.5414,393600.0
2011-02-28 15:20:00,42.35,42.4,42.35,42.39,312600.0,29.5344,29.5693,29.5344,29.5623,312600.0
2011-02-28 15:30:00,42.39,42.45,42.38,42.41,293300.0,29.5623,29.6041,29.5553,29.5763,293300.0
2011-02-28 15:40:00,42.4,42.41,42.32,42.37,577200.0,29.5693,29.5763,29.5135,29.5484,577200.0
2011-02-28 15:50:00,42.37,42.51,42.29,42.45,1534600.0,29.5484,29.646,29.4926,29.6041,1534600.0
2011-03-01 09:30:00,42.67,42.68,42.5,42.55,543200.0,29.7576,29.7645,29.639,29.6739,543200.0
2011-03-01 09:40:00,42.55,42.57,42.43,42.54,1783700.0,29.6739,29.6878,29.5902,29.6669,1783700.0
2011-03-01 09:50:00,42.54,42.55,42.45,42.53,824100.0,29.6669,29.6739,29.6041,29.6599,824100.0
2011-03-01 10:00:00,42.53,42.6,42.41,42.45,529700.0,29.6599,29.7088,29.5763,29.6041,529700.0
2011-03-01 10:10:00,42.45,42.46,42.36,42.37,616400.0,29.6041,29.6111,29.5414,29.5484,616400.0
2011-03-01 10:20:00,42.37,42.44,42.29,42.3,494300.0,29.5484,29.5972,29.4926,29.4995,494300.0
2011-03-01 10:30:00,42.3,42.32,42.25,42.31,473500.0,29.4995,29.5135,29.4647,29.5065,473500.0
2011-03-01 10:40:00,42.3,42.39,42.3,42.37,432600.0,29.4995,29.5623,29.4995,29.5484,432600.0
2011-03-01 10:50:00,42.37,42.51,42.36,42.49,330800.0,29.5484,29.646,29.5414,29.632,330800.0
2011-03-01 11:00:00,42.49,42.53,42.48,42.5,298800.0,29.632,29.6599,29.6251,29.639,298800.0
2011-03-01 11:10:00,42.51,42.55,42.48,42.53,210200.0,29.646,29.6739,29.6251,29.6599,210200.0
2011-03-01 11:20:00,42.53,42.55,42.42,42.42,203500.0,29.6599,29.6739,29.5832,29.5832,203500.0
2011-03-01 11:30:00,42.42,42.45,42.38,42.4,240000.0,29.5832,29.6041,29.5553,29.5693,240000.0
2011-03-01 11:40:00,42.41,42.45,42.37,42.39,99400.0,29.5763,29.6041,29.5484,29.5623,99400.0
2011-03-01 11:50:00,42.38,42.39,42.29,42.3,120400.0,29.5553,29.5623,29.4926,29.4995,120400.0
2011-03-01 12:00:00,42.29,42.29,42.19,42.23,698600.0,29.4926,29.4926,29.4228,29.4507,698600.0
2011-03-01 12:10:00,42.23,42.25,42.21,42.23,131500.0,29.4507,29.4647,29.4368,29.4507,131500.0
2011-03-01 12:20:00,42.23,42.26,42.15,42.18,95000.0,29.4507,29.4716,29.3949,29.4159,95000.0
2011-03-01 12:30:00,42.18,42.24,42.16,42.22,53900.0,29.4159,29.4577,29.4019,29.4437,53900.0
2011-03-01 12:40:00,42.23,42.31,42.22,42.29,208200.0,29.4507,29.5065,29.4437,29.4926,208200.0
2011-03-01 12:50:00,42.29,42.3,42.19,42.2,165100.0,29.4926,29.4995,29.4228,29.4298,165100.0
2011-03-01 13:00:00,42.2,42.21,42.12,42.21,122000.0,29.4298,29.4368,29.374,29.4368,122000.0
2011-03-01 13:10:00,42.21,42.25,42.15,42.2,120500.0,29.4368,29.4647,29.3949,29.4298,120500.0
2011-03-01 13:20:00,42.19,42.19,42.07,42.14,252100.0,29.4228,29.4228,29.3391,29.388,252100.0
2011-03-01 13:30:00,42.13,42.15,42.09,42.14,277600.0,29.381,29.3949,29.3531,29.388,277600.0
2011-03-01 13:40:00,42.15,42.15,42.07,42.08,206800.0,29.3949,29.3949,29.3391,29.3461,206800.0
2011-03-01 13:50:00,42.07,42.18,42.03,42.14,346200.0,29.3391,29.4159,29.3112,29.388,346200.0
2011-03-01 14:00:00,42.15,42.15,42.05,42.11,351500.0,29.3949,29.3949,29.3252,29.367,351500.0
2011-03-01 14:10:00,42.1,42.14,42.04,42.13,210100.0,29.3601,29.388,29.3182,29.381,210100.0
2011-03-01 14:20:00,42.12,42.13,42.02,42.04,658200.0,29.374,29.381,29.3043,29.3182,658200.0
2011-03-01 14:30:00,42.04,42.09,42.02,42.05,465500.0,29.3182,29.3531,29.3043,29.3252,465500.0
2011-03-01 14:40:00,42.05,42.1,42.04,42.1,125400.0,29.3252,29.3601,29.3182,29.3601,125400.0
2011-03-01 14:50:00,42.1,42.17,42.07,42.07,219700.0,29.3601,29.4089,29.3391,29.3391,219700.0
2011-03-01 15:00:00,42.08,42.15,42.04,42.05,290300.0,29.3461,29.3949,29.3182,29.3252,290300.0
2011-03-01 15:10:00,42.06,42.14,42.05,42.12,345100.0,29.3322,29.388,29.3252,29.374,345100.0
2011-03-01 15:20:00,42.12,42.16,42.11,42.15,318900.0,29.374,29.4019,29.367,29.3949,318900.0
2011-03-01 15:30:00,42.14,42.2,42.13,42.18,264100.0,29.388,29.4298,29.381,29.4159,264100.0
2011-03-01 15:40:00,42.18,42.24,42.09,42.11,873600.0,29.4159,29.4577,29.3531,29.367,873600.0
2011-03-01 15:50:00,42.11,42.21,42.11,42.15,1920700.0,29.367,29.4368,29.367,29.3949,1920700.0
2011-03-02 09:30:00,42.32,42.49,42.28,42.47,1215300.0,29.5135,29.632,29.4856,29.6181,1215300.0
2011-03-02 09:40:00,42.48,42.57,42.45,42.51,447500.0,29.6251,29.6878,29.6041,29.646,447500.0
2011-03-02 09:50:00,42.5,42.58,42.49,42.57,389500.0,29.639,29.6948,29.632,29.6878,389500.0
2011-03-02 10:00:00,42.57,42.65,42.54,42.54,213400.0,29.6878,29.7436,29.6669,29.6669,213400.0
2011-03-02 10:10:00,42.55,42.56,42.48,42.54,172900.0,29.6739,29.6809,29.6251,29.6669,172900.0
2011-03-02 10:20:00,42.55,42.57,42.47,42.5,210500.0,29.6739,29.6878,29.6181,29.639,210500.0
2011-03-02 10:30:00,42.5,42.68,42.47,42.68,195300.0,29.639,29.7645,29.6181,29.7645,195300.0
2011-03-02 10:40:00,42.67,42.73,42.64,42.73,484300.0,29.7576,29.7994,29.7367,29.7994,484300.0
2011-03-02 10:50:00,42.72,42.73,42.65,42.67,208600.0,29.7924,29.7994,29.7436,29.7576,208600.0
2011-03-02 11:00:00,42.66,42.76,42.65,42.75,246200.0,29.7506,29.8203,29.7436,29.8134,246200.0
2011-03-02 11:10:00,42.75,42.77,42.71,42.73,574000.0,29.8134,29.8273,29.7855,29.7994,574000.0
2011-03-02 11:20:00,42.73,42.78,42.7,42.7,496100.0,29.7994,29.8343,29.7785,29.7785,496100.0
2011-03-02 11:30:00,42.7,42.72,42.66,42.69,540300.0,29.7785,29.7924,29.7506,29.7715,540300.0
2011-03-02 11:40:00,42.69,42.72,42.58,42.59,774900.0,29.7715,29.7924,29.6948,29.7018,774900.0
2011-03-02 11:50:00,42.59,42.63,42.46,42.46,599900.0,29.7018,29.7297,29.6111,29.6111,599900.0
2011-03-02 12:00:00,42.46,42.54,42.42,42.5,385600.0,29.6111,29.6669,29.5832,29.639,385600.0
2011-03-02 12:10:00,42.5,42.55,42.43,42.49,273700.0,29.639,29.6739,29.5902,29.632,273700.0
2011-03-02 12:20:00,42.48,42.57,42.48,42.55,53300.0,29.6251,29.6878,29.6251,29.6739,53300.0
2011-03-02 12:30:00,42.54,42.64,42.54,42.63,72400.0,29.6669,29.7367,29.6669,29.7297,72400.0
2011-03-02 12:40:00,42.64,42.66,42.63,42.66,89000.0,29.7367,29.7506,29.7297,29.7506,89000.0
2011-03-02 12:50:00,42.67,42.68,42.62,42.62,94300.0,29.7576,29.7645,29.7227,29.7227,94300.0
2011-03-02 13:00:00,42.63,42.69,42.6,42.6,116300.0,29.7297,29.7715,29.7088,29.7088,116300.0
2011-03-02 13:10:00,42.61,42.61,42.55,42.57,140200.0,29.7157,29.7157,29.6739,29.6878,140200.0
2011-03-02 13:20:00,42.57,42.61,42.57,42.59,105300.0,29.6878,29.7157,29.6878,29.7018,105300.0
2011-03-02 13:30:00,42.59,42.61,42.56,42.57,53600.0,29.7018,29.7157,29.6809,29.6878,53600.0
2011-03-02 13:40:00,42.57,42.57,42.5,42.53,163000.0,29.6878,29.6878,29.639,29.6599,163000.0
2011-03-02 13:50:00,42.53,42.57,42.51,42.55,70600.0,29.6599,29.6878,29.646,29.6739,70600.0
2011-03-02 14:00:00,42.55,42.58,42.47,42.57,97500.0,29.6739,29.6948,29.6181,29.6878,97500.0
2011-03-02 14:10:00,42.57,42.66,42.57,42.61,106200.0,29.6878,29.7506,29.6878,29.7157,106200.0
2011-03-02 14:20:00,42.61,42.65,42.54,42.55,138900.0,29.7157,29.7436,29.6669,29.6739,138900.0
2011-03-02 14:30:00,42.56,42.67,42.55,42.63,115400.0,29.6809,29.7576,29.6739,29.7297,115400.0
2011-03-02 14:40:00,42.64,42.7,42.64,42.66,206500.0,29.7367,29.7785,29.7367,29.7506,206500.0
2011-03-02 14:50:00,42.66,42.69,42.63,42.65,80400.0,29.7506,29.7715,29.7297,29.7436,80400.0
2011-03-02 15:00:00,42.65,42.72,42.65,42.71,327800.0,29.7436,29.7924,29.7436,29.7855,327800.0
2011-03-02 15:10:00,42.7,42.71,42.66,42.66,105700.0,29.7785,29.7855,29.7506,29.7506,105700.0
2011-03-02 15:20:00,42.67,42.7,42.63,42.64,258000.0,29.7576,29.7785,29.7297,29.7367,258000.0
2011-03-02 15:30:00,42.63,42.65,42.61,42.64,287900.0,29.7297,29.7436,29.7157,29.7367,287900.0
2011-03-02 15:40:00,42.64,42.67,42.61,42.62,475400.0,29.7367,29.7576,29.7157,29.7227,475400.0
2011-03-02 15:50:00,42.62,42.64,42.53,42.56,1617000.0,29.7227,29.7367,29.6599,29.6809,1617000.0
2011-03-03 09:30:00,42.89,43.08,42.89,43.07,604900.0,29.911,30.0435,29.911,30.0365,604900.0
2011-03-03 09:40:00,43.07,43.14,43.05,43.11,598600.0,30.0365,30.0853,30.0226,30.0644,598600.0
2011-03-03 09:50:00,43.11,43.12,43.05,43.07,325800.0,30.0644,30.0714,30.0226,30.0365,325800.0
2011-03-03 10:00:00,43.07,43.09,42.93,42.96,467100.0,30.0365,30.0505,29.9389,29.9598,467100.0
2011-03-03 10:10:00,42.96,43.11,42.96,43.08,440200.0,29.9598,30.0644,29.9598,30.0435,440200.0
2011-03-03 10:20:00,43.07,43.08,42.98,42.99,294000.0,30.0365,30.0435,29.9738,29.9807,294000.0
2011-03-03 10:30:00,43.0,43.06,42.97,43.04,531400.0,29.9877,30.0296,29.9668,30.0156,531400.0
2011-03-03 10:40:00,43.05,43.22,43.05,43.15,471300.0,30.0226,30.1411,30.0226,30.0923,471300.0
2011-03-03 10:50:00,43.14,43.16,43.09,43.13,150100.0,30.0853,30.0993,30.0505,30.0784,150100.0
2011-03-03 11:00:00,43.13,43.2,43.11,43.19,190300.0,30.0784,30.1272,30.0644,30.1202,190300.0
2011-03-03 11:10:00,43.19,43.2,43.12,43.19,147900.0,30.1202,30.1272,30.0714,30.1202,147900.0
2011-03-03 11:20:00,43.19,43.19,43.12,43.12,135300.0,30.1202,30.1202,30.0714,30.0714,135300.0
2011-03-03 11:30:00,43.13,43.15,43.08,43.09,121900.0,30.0784,30.0923,30.0435,30.0505,121900.0
2011-03-03 11:40:00,43.09,43.13,43.07,43.12,175500.0,30.0505,30.0784,30.0365,30.0714,175500.0
2011-03-03 11:50:00,43.12,43.22,43.12,43.21,111200.0,30.0714,30.1411,30.0714,30.1342,111200.0
2011-03-03 12:00:00,43.21,43.22,43.18,43.18,36900.0,30.1342,30.1411,30.1132,30.1132,36900.0
2011-03-03 12:10:00,43.19,43.21,43.16,43.18,67600.0,30.1202,30.1342,30.0993,30.1132,67600.0
2011-03-03 12:20:00,43.19,43.2,43.16,43.18,70000.0,30.1202,30.1272,30.0993,30.1132,70000.0
2011-03-03 12:30:00,43.17,43.18,43.12,43.16,48200.0,30.1063,30.1132,30.0714,30.0993,48200.0
2011-03-03 12:40:00,43.16,43.18,43.13,43.17,63200.0,30.0993,30.1132,30.0784,30.1063,63200.0
2011-03-03 12:50:00,43.18,43.18,43.14,43.14,47900.0,30.1132,30.1132,30.0853,30.0853,47900.0
2011-03-03 13:00:00,43.14,43.15,43.13,43.13,29700.0,30.0853,30.0923,30.0784,30.0784,29700.0
2011-03-03 13:10:00,43.14,43.19,43.13,43.18,176300.0,30.0853,30.1202,30.0784,30.1132,176300.0
2011-03-03 13:20:00,43.17,43.2,43.17,43.17,160800.0,30.1063,30.1272,30.1063,30.1063,160800.0
2011-03-03 13:30:00,43.17,43.18,43.15,43.17,232300.0,30.1063,30.1132,30.0923,30.1063,232300.0
2011-03-03 13:40:00,43.16,43.18,43.16,43.18,199000.0,30.0993,30.1132,30.0993,30.1132,199000.0
2011-03-03 13:50:00,43.18,43.18,43.16,43.18,92200.0,30.1132,30.1132,30.0993,30.1132,92200.0
2011-03-03 14:00:00,43.17,43.2,43.17,43.18,179900.0,30.1063,30.1272,30.1063,30.1132,179900.0
2011-03-03 14:10:00,43.18,43.25,43.18,43.23,763100.0,30.1132,30.1621,30.1132,30.1481,763100.0
2011-03-03 14:20:00,43.23,43.24,43.15,43.16,307800.0,30.1481,30.1551,30.0923,30.0993,307800.0
2011-03-03 14:30:00,43.17,43.21,43.15,43.19,143900.0,30.1063,30.1342,30.0923,30.1202,143900.0
2011-03-03 14:40:00,43.18,43.2,43.16,43.18,126600.0,30.1132,30.1272,30.0993,30.1132,126600.0
2011-03-03 14:50:00,43.18,43.26,43.17,43.25,183000.0,30.1132,30.169,30.1063,30.1621,183000.0
2011-03-03 15:00:00,43.24,43.29,43.21,43.26,511800.0,30.1551,30.19,30.1342,30.169,511800.0
2011-03-03 15:10:00,43.26,43.3,43.25,43.26,381100.0,30.169,30.1969,30.1621,30.169,381100.0
2011-03-03 15:20:00,43.25,43.26,43.2,43.22,259900.0,30.1621,30.169,30.1272,30.1411,259900.0
2011-03-03 15:30:00,43.22,43.27,43.19,43.22,544600.0,30.1411,30.176,30.1202,30.1411,544600.0
2011-03-03 15:40:00,43.22,43.28,43.22,43.24,943600.0,30.1411,30.183,30.1411,30.1551,943600.0
2011-03-03 15:50:00,43.23,43.36,43.23,43.33,2763100.0,30.1481,30.2388,30.1481,30.2178,2763100.0
2011-03-04 09:30:00,43.44,43.51,43.36,43.43,1025400.0,30.2946,30.3434,30.2388,30.2876,1025400.0
2011-03-04 09:40:00,43.43,43.52,43.4,43.44,693700.0,30.2876,30.3504,30.2667,30.2946,693700.0
2011-03-04 09:50:00,43.44,43.46,43.37,43.4,1006300.0,30.2946,30.3085,30.2457,30.2667,1006300.0
2011-03-04 10:00:00,43.41,43.43,43.24,43.25,427600.0,30.2736,30.2876,30.1551,30.1621,427600.0
2011-03-04 10:10:00,43.25,43.26,43.14,43.15,693600.0,30.1621,30.169,30.0853,30.0923,693600.0
2011-03-04 10:20:00,43.15,43.16,43.06,43.15,401800.0,30.0923,30.0993,30.0296,30.0923,401800.0
2011-03-04 10:30:00,43.15,43.23,43.12,43.22,301000.0,30.0923,30.1481,30.0714,30.1411,301000.0
2011-03-04 10:40:00,43.22,43.26,43.16,43.18,241900.0,30.1411,30.169,30.0993,30.1132,241900.0
2011-03-04 10:50:00,43.18,43.24,43.17,43.22,291700.0,30.1132,30.1551,30.1063,30.1411,291700.0
2011-03-04 11:00:00,43.22,43.25,43.15,43.17,196500.0,30.1411,30.1621,30.0923,30.1063,196500.0
2011-03-04 11:10:00,43.16,43.21,43.14,43.18,99100.0,30.0993,30.1342,30.0853,30.1132,99100.0
2011-03-04 11:20:00,43.18,43.22,43.18,43.22,200900.0,30.1132,30.1411,30.1132,30.1411,200900.0
2011-03-04 11:30:00,43.22,43.31,43.15,43.3,270500.0,30.1411,30.2039,30.0923,30.1969,270500.0
2011-03-04 11:40:00,43.31,43.32,43.24,43.24,180100.0,30.2039,30.2109,30.1551,30.1551,180100.0
2011-03-04 11:50:00,43.24,43.26,43.13,43.14,134200.0,30.1551,30.169,30.0784,30.0853,134200.0
2011-03-04 12:00:00,43.14,43.15,43.1,43.12,134100.0,30.0853,30.0923,30.0574,30.0714,134100.0
2011-03-04 12:10:00,43.12,43.12,43.04,43.06,142200.0,30.0714,30.0714,30.0156,30.0296,142200.0
2011-03-04 12:20:00,43.07,43.08,42.97,43.0,247600.0,30.0365,30.0435,29.9668,29.9877,247600.0
2011-03-04 12:30:00,43.01,43.06,42.97,43.06,224200.0,29.9947,30.0296,29.9668,30.0296,224200.0
2011-03-04 12:40:00,43.06,43.13,43.06,43.13,171500.0,30.0296,30.0784,30.0296,30.0784,171500.0
2011-03-04 12:50:00,43.13,43.13,43.07,43.09,107100.0,30.0784,30.0784,30.0365,30.0505,107100.0
2011-03-04 13:00:00,43.09,43.14,43.09,43.13,103300.0,30.0505,30.0853,30.0505,30.0784,103300.0
2011-03-04 13:10:00,43.13,43.14,43.05,43.06,92000.0,30.0784,30.0853,30.0226,30.0296,92000.0
2011-03-04 13:20:00,43.06,43.11,43.05,43.07,120900.0,30.0296,30.0644,30.0226,30.0365,120900.0
2011-03-04 13:30:00,43.07,43.16,43.07,43.15,80000.0,30.0365,30.0993,30.0365,30.0923,80000.0
2011-03-04 13:40:00,43.15,43.15,43.07,43.08,144400.0,30.0923,30.0923,30.0365,30.0435,144400.0
2011-03-04 13:50:00,43.08,43.13,43.05,43.12,203200.0,30.0435,30.0784,30.0226,30.0714,203200.0
2011-03-04 14:00:00,43.11,43.11,43.05,43.05,107100.0,30.0644,30.0644,30.0226,30.0226,107100.0
2011-03-04 14:10:00,43.06,43.12,43.05,43.12,138000.0,30.0296,30.0714,30.0226,30.0714,138000.0
2011-03-04 14:20:00,43.13,43.17,43.09,43.14,135200.0,30.0784,30.1063,30.0505,30.0853,135200.0
2011-03-04 14:30:00,43.14,43.15,43.1,43.12,113800.0,30.0853,30.0923,30.0574,30.0714,113800.0
2011-03-04 14:40:00,43.12,43.14,43.09,43.14,297000.0,30.0714,30.0853,30.0505,30.0853,297000.0
2011-03-04 14:50:00,43.14,43.22,43.13,43.21,133900.0,30.0853,30.1411,30.0784,30.1342,133900.0
2011-03-04 15:00:00,43.22,43.28,43.2,43.21,253100.0,30.1411,30.183,30.1272,30.1342,253100.0
2011-03-04 15:10:00,43.2,43.24,43.15,43.2,408700.0,30.1272,30.1551,30.0923,30.1272,408700.0
2011-03-04 15:20:00,43.2,43.2,43.12,43.18,453400.0,30.1272,30.1272,30.0714,30.1132,453400.0
2011-03-04 15:30:00,43.17,43.18,43.09,43.12,1023300.0,30.1063,30.1132,30.0505,30.0714,1023300.0
2011-03-04 15:40:00,43.12,43.33,43.12,43.33,1012600.0,30.0714,30.2178,30.0714,30.2178,1012600.0
2011-03-04 15:50:00,43.33,43.45,43.32,43.43,2216800.0,30.2178,30.3015,30.2109,30.2876,2216800.0
2011-03-07 09:30:00,43.56,43.83,43.54,43.82,1213000.0,30.3782,30.5665,30.3643,30.5596,1213000.0
2011-03-07 09:40:00,43.82,43.85,43.77,43.79,540600.0,30.5596,30.5805,30.5247,30.5386,540600.0
2011-03-07 09:50:00,43.79,43.84,43.68,43.77,402600.0,30.5386,30.5735,30.4619,30.5247,402600.0
2011-03-07 10:00:00,43.78,43.82,43.69,43.7,530800.0,30.5317,30.5596,30.4689,30.4759,530800.0
2011-03-07 10:10:00,43.71,43.74,43.58,43.61,835200.0,30.4829,30.5038,30.3922,30.4131,835200.0
2011-03-07 10:20:00,43.61,43.71,43.6,43.68,302800.0,30.4131,30.4829,30.4061,30.4619,302800.0
2011-03-07 10:30:00,43.7,43.7,43.47,43.47,358300.0,30.4759,30.4759,30.3155,30.3155,358300.0
2011-03-07 10:40:00,43.48,43.48,43.38,43.41,374600.0,30.3225,30.3225,30.2527,30.2736,374600.0
2011-03-07 10:50:00,43.43,43.48,43.33,43.41,235500.0,30.2876,30.3225,30.2178,30.2736,235500.0
2011-03-07 11:00:00,43.4,43.4,43.28,43.35,249200.0,30.2667,30.2667,30.183,30.2318,249200.0
2011-03-07 11:10:00,43.34,43.38,43.29,43.37,116500.0,30.2248,30.2527,30.19,30.2457,116500.0
2011-03-07 11:20:00,43.36,43.39,43.33,43.37,517800.0,30.2388,30.2597,30.2178,30.2457,517800.0
2011-03-07 11:30:00,43.37,43.38,43.29,43.36,437500.0,30.2457,30.2527,30.19,30.2388,437500.0
2011-03-07 11:40:00,43.36,43.37,43.18,43.19,422800.0,30.2388,30.2457,30.1132,30.1202,422800.0
2011-03-07 11:50:00,43.2,43.21,43.15,43.17,291900.0,30.1272,30.1342,30.0923,30.1063,291900.0
2011-03-07 12:00:00,43.17,43.22,43.15,43.21,236500.0,30.1063,30.1411,30.0923,30.1342,236500.0
2011-03-07 12:10:00,43.21,43.23,43.16,43.16,251500.0,30.1342,30.1481,30.0993,30.0993,251500.0
2011-03-07 12:20:00,43.16,43.2,43.12,43.13,213300.0,30.0993,30.1272,30.0714,30.0784,213300.0
2011-03-07 12:30:00,43.12,43.2,43.11,43.17,140000.0,30.0714,30.1272,30.0644,30.1063,140000.0
2011-03-07 12:40:00,43.17,43.18,43.11,43.11,126900.0,30.1063,30.1132,30.0644,30.0644,126900.0
2011-03-07 12:50:00,43.1,43.13,43.05,43.06,210000.0,30.0574,30.0784,30.0226,30.0296,210000.0
2011-03-07 13:00:00,43.06,43.09,43.03,43.07,154200.0,30.0296,30.0505,30.0086,30.0365,154200.0
2011-03-07 13:10:00,43.07,43.15,43.01,43.14,239400.0,30.0365,30.0923,29.9947,30.0853,239400.0
2011-03-07 13:20:00,43.13,43.15,43.07,43.12,255800.0,30.0784,30.0923,30.0365,30.0714,255800.0
2011-03-07 13:30:00,43.12,43.14,43.08,43.13,83300.0,30.0714,30.0853,30.0435,30.0784,83300.0
2011-03-07 13:40:00,43.13,43.15,43.08,43.14,71700.0,30.0784,30.0923,30.0435,30.0853,71700.0
2011-03-07 13:50:00,43.13,43.14,43.07,43.12,213000.0,30.0784,30.0853,30.0365,30.0714,213000.0
2011-03-07 14:00:00,43.12,43.17,43.09,43.09,110300.0,30.0714,30.1063,30.0505,30.0505,110300.0
2011-03-07 14:10:00,43.1,43.17,43.04,43.16,131100.0,30.0574,30.1063,30.0156,30.0993,131100.0
2011-03-07 14:20:00,43.16,43.2,43.15,43.15,206300.0,30.0993,30.1272,30.0923,30.0923,206300.0
2011-03-07 14:30:00,43.15,43.18,43.12,43.15,81000.0,30.0923,30.1132,30.0714,30.0923,81000.0
2011-03-07 14:40:00,43.15,43.18,43.11,43.14,66300.0,30.0923,30.1132,30.0644,30.0853,66300.0
2011-03-07 14:50:00,43.15,43.18,43.12,43.15,116800.0,30.0923,30.1132,30.0714,30.0923,116800.0
2011-03-07 15:00:00,43.15,43.15,43.07,43.12,277400.0,30.0923,30.0923,30.0365,30.0714,277400.0
2011-03-07 15:10:00,43.11,43.23,43.11,43.2,192200.0,30.0644,30.1481,30.0644,30.1272,192200.0
2011-03-07 15:20:00,43.2,43.24,43.16,43.21,154600.0,30.1272,30.1551,30.0993,30.1342,154600.0
2011-03-07 15:30:00,43.21,43.26,43.18,43.22,330000.0,30.1342,30.169,30.1132,30.1411,330000.0
2011-03-07 15:40:00,43.22,43.25,43.17,43.18,394100.0,30.1411,30.1621,30.1063,30.1132,394100.0
2011-03-07 15:50:00,43.18,43.23,43.11,43.12,1050900.0,30.1132,30.1481,30.0644,30.0714,1050900.0
2011-03-08 09:30:00,43.86,43.9,43.66,43.69,619400.0,30.5875,30.6154,30.448,30.4689,619400.0
2011-03-08 09:40:00,43.69,43.74,43.51,43.53,1417200.0,30.4689,30.5038,30.3434,30.3573,1417200.0
2011-03-08 09:50:00,43.52,43.69,43.5,43.68,1546600.0,30.3504,30.4689,30.3364,30.4619,1546600.0
2011-03-08 10:00:00,43.68,43.83,43.68,43.82,3226600.0,30.4619,30.5665,30.4619,30.5596,3226600.0
2011-03-08 10:10:00,43.81,44.11,43.81,44.1,1624600.0,30.5526,30.7618,30.5526,30.7548,1624600.0
2011-03-08 10:20:00,44.1,44.11,43.9,43.99,824900.0,30.7548,30.7618,30.6154,30.6781,824900.0
2011-03-08 10:30:00,44.0,44.02,43.94,44.0,236400.0,30.6851,30.699,30.6433,30.6851,236400.0
2011-03-08 10:40:00,44.01,44.09,43.96,44.08,825400.0,30.6921,30.7479,30.6572,30.7409,825400.0
2011-03-08 10:50:00,44.08,44.12,44.05,44.07,531500.0,30.7409,30.7688,30.72,30.7339,531500.0
2011-03-08 11:00:00,44.07,44.12,44.06,44.12,974700.0,30.7339,30.7688,30.7269,30.7688,974700.0
2011-03-08 11:10:00,44.11,44.2,44.09,44.2,928500.0,30.7618,30.8246,30.7479,30.8246,928500.0
2011-03-08 11:20:00,44.19,44.23,44.16,44.22,1062400.0,30.8176,30.8455,30.7967,30.8385,1062400.0
2011-03-08 11:30:00,44.22,44.25,44.19,44.23,419900.0,30.8385,30.8594,30.8176,30.8455,419900.0
2011-03-08 11:40:00,44.24,44.25,44.18,44.24,378300.0,30.8525,30.8594,30.8106,30.8525,378300.0
2011-03-08 11:50:00,44.25,44.3,44.23,44.3,181200.0,30.8594,30.8943,30.8455,30.8943,181200.0
2011-03-08 12:00:00,44.3,44.32,44.29,44.3,472200.0,30.8943,30.9083,30.8873,30.8943,472200.0
2011-03-08 12:10:00,44.3,44.33,44.27,44.3,306600.0,30.8943,30.9152,30.8734,30.8943,306600.0
2011-03-08 12:20:00,44.3,44.33,44.29,44.3,217000.0,30.8943,30.9152,30.8873,30.8943,217000.0
2011-03-08 12:30:00,44.3,44.34,44.27,44.28,295700.0,30.8943,30.9222,30.8734,30.8804,295700.0
2011-03-08 12:40:00,44.28,44.3,44.19,44.2,427100.0,30.8804,30.8943,30.8176,30.8246,427100.0
2011-03-08 12:50:00,44.2,44.25,44.2,44.25,150000.0,30.8246,30.8594,30.8246,30.8594,150000.0
2011-03-08 13:00:00,44.24,44.3,44.21,44.28,234300.0,30.8525,30.8943,30.8316,30.8804,234300.0
2011-03-08 13:10:00,44.29,44.36,44.28,44.33,878400.0,30.8873,30.9362,30.8804,30.9152,878400.0
2011-03-08 13:20:00,44.33,44.36,44.31,44.34,255800.0,30.9152,30.9362,30.9013,30.9222,255800.0
2011-03-08 13:30:00,44.35,44.36,44.33,44.33,169200.0,30.9292,30.9362,30.9152,30.9152,169200.0
2011-03-08 13:40:00,44.33,44.34,44.28,44.3,174500.0,30.9152,30.9222,30.8804,30.8943,174500.0
2011-03-08 13:50:00,44.3,44.32,44.27,44.27,206400.0,30.8943,30.9083,30.8734,30.8734,206400.0
2011-03-08 14:00:00,44.28,44.3,44.18,44.18,353600.0,30.8804,30.8943,30.8106,30.8106,353600.0
2011-03-08 14:10:00,44.18,44.25,44.13,44.24,329600.0,30.8106,30.8594,30.7758,30.8525,329600.0
2011-03-08 14:20:00,44.25,44.27,44.21,44.24,228800.0,30.8594,30.8734,30.8316,30.8525,228800.0
2011-03-08 14:30:00,44.25,44.26,44.17,44.25,213300.0,30.8594,30.8664,30.8037,30.8594,213300.0
2011-03-08 14:40:00,44.26,44.3,44.25,44.29,214300.0,30.8664,30.8943,30.8594,30.8873,214300.0
2011-03-08 14:50:00,44.28,44.3,44.25,44.27,182500.0,30.8804,30.8943,30.8594,30.8734,182500.0
2011-03-08 15:00:00,44.26,44.27,44.12,44.18,495000.0,30.8664,30.8734,30.7688,30.8106,495000.0
2011-03-08 15:10:00,44.17,44.21,44.15,44.2,321100.0,30.8037,30.8316,30.7897,30.8246,321100.0
2011-03-08 15:20:00,44.19,44.2,44.12,44.16,287400.0,30.8176,30.8246,30.7688,30.7967,287400.0
2011-03-08 15:30:00,44.17,44.17,44.13,44.16,370400.0,30.8037,30.8037,30.7758,30.7967,370400.0
2011-03-08 15:40:00,44.15,44.2,44.14,44.15,862500.0,30.7897,30.8246,30.7827,30.7897,862500.0
2011-03-08 15:50:00,44.15,44.17,44.08,44.13,2437800.0,30.7897,30.8037,30.7409,30.7758,2437800.0
2011-03-09 09:30:00,44.23,44.3,44.14,44.15,585400.0,30.8455,30.8943,30.7827,30.7897,585400.0
2011-03-09 09:40:00,44.14,44.25,44.04,44.21,1257800.0,30.7827,30.8594,30.713,30.8316,1257800.0
2011-03-09 09:50:00,44.2,44.31,44.18,44.21,1265300.0,30.8246,30.9013,30.8106,30.8316,1265300.0
2011-03-09 10:00:00,44.21,44.29,44.12,44.27,379800.0,30.8316,30.8873,30.7688,30.8734,379800.0
2011-03-09 10:10:00,44.28,44.3,44.2,44.3,250800.0,30.8804,30.8943,30.8246,30.8943,250800.0
2011-03-09 10:20:00,44.3,44.38,44.29,44.35,587800.0,30.8943,30.9501,30.8873,30.9292,587800.0
2011-03-09 10:30:00,44.35,44.4,44.24,44.3,737100.0,30.9292,30.9641,30.8525,30.8943,737100.0
2011-03-09 10:40:00,44.3,44.33,44.24,44.28,453700.0,30.8943,30.9152,30.8525,30.8804,453700.0
2011-03-09 10:50:00,44.27,44.27,44.14,44.21,738400.0,30.8734,30.8734,30.7827,30.8316,738400.0
2011-03-09 11:00:00,44.2,44.23,44.12,44.2,390200.0,30.8246,30.8455,30.7688,30.8246,390200.0
2011-03-09 11:10:00,44.19,44.27,44.18,44.26,238700.0,30.8176,30.8734,30.8106,30.8664,238700.0
2011-03-09 11:20:00,44.26,44.31,44.22,44.29,579000.0,30.8664,30.9013,30.8385,30.8873,579000.0
2011-03-09 11:30:00,44.29,44.36,44.22,44.35,355100.0,30.8873,30.9362,30.8385,30.9292,355100.0
2011-03-09 11:40:00,44.35,44.37,44.31,44.35,105200.0,30.9292,30.9431,30.9013,30.9292,105200.0
2011-03-09 11:50:00,44.35,44.41,44.32,44.39,283700.0,30.9292,30.971,30.9083,30.9571,283700.0
2011-03-09 12:00:00,44.4,44.52,44.4,44.48,508900.0,30.9641,31.0477,30.9641,31.0198,508900.0
2011-03-09 12:10:00,44.47,44.48,44.42,44.43,111100.0,31.0129,31.0198,30.978,30.985,111100.0
2011-03-09 12:20:00,44.44,44.47,44.36,44.38,137800.0,30.992,31.0129,30.9362,30.9501,137800.0
2011-03-09 12:30:00,44.38,44.4,44.36,44.4,80200.0,30.9501,30.9641,30.9362,30.9641,80200.0
2011-03-09 12:40:00,44.41,44.43,44.33,44.43,128500.0,30.971,30.985,30.9152,30.985,128500.0
2011-03-09 12:50:00,44.43,44.46,44.36,44.38,175400.0,30.985,31.0059,30.9362,30.9501,175400.0
2011-03-09 13:00:00,44.37,44.4,44.31,44.39,233800.0,30.9431,30.9641,30.9013,30.9571,233800.0
2011-03-09 13:10:00,44.39,44.42,44.37,44.42,53100.0,30.9571,30.978,30.9431,30.978,53100.0
2011-03-09 13:20:00,44.42,44.44,44.38,44.38,116100.0,30.978,30.992,30.9501,30.9501,116100.0
2011-03-09 13:30:00,44.38,44.41,44.34,44.36,154700.0,30.9501,30.971,30.9222,30.9362,154700.0
2011-03-09 13:40:00,44.36,44.37,44.32,44.35,103100.0,30.9362,30.9431,30.9083,30.9292,103100.0
2011-03-09 13:50:00,44.36,44.37,44.32,44.37,129300.0,30.9362,30.9431,30.9083,30.9431,129300.0
2011-03-09 14:00:00,44.36,44.39,44.34,44.36,186000.0,30.9362,30.9571,30.9222,30.9362,186000.0
2011-03-09 14:10:00,44.37,44.4,44.35,44.38,237600.0,30.9431,30.9641,30.9292,30.9501,237600.0
2011-03-09 14:20:00,44.37,44.39,44.31,44.35,145000.0,30.9431,30.9571,30.9013,30.9292,145000.0
2011-03-09 14:30:00,44.35,44.36,44.29,44.29,701700.0,30.9292,30.9362,30.8873,30.8873,701700.0
2011-03-09 14:40:00,44.3,44.35,44.29,44.34,175800.0,30.8943,30.9292,30.8873,30.9222,175800.0
2011-03-09 14:50:00,44.33,44.35,44.32,44.34,205900.0,30.9152,30.9292,30.9083,30.9222,205900.0
2011-03-09 15:00:00,44.34,44.4,44.33,44.38,167200.0,30.9222,30.9641,30.9152,30.9501,167200.0
2011-03-09 15:10:00,44.38,44.4,44.34,44.34,191700.0,30.9501,30.9641,30.9222,30.9222,191700.0
2011-03-09 15:20:00,44.34,44.38,44.32,44.37,305500.0,30.9222,30.9501,30.9083,30.9431,305500.0
2011-03-09 15:30:00,44.37,44.39,44.3,44.33,251700.0,30.9431,30.9571,30.8943,30.9152,251700.0
2011-03-09 15:40:00,44.32,44.38,44.3,44.37,423400.0,30.9083,30.9501,30.8943,30.9431,423400.0
2011-03-09 15:50:00,44.37,44.45,44.33,44.44,1747600.0,30.9431,30.9989,30.9152,30.992,1747600.0
2011-03-10 09:30:00,43.94,43.98,43.72,43.78,841600.0,30.6433,30.6712,30.4898,30.5317,841600.0
2011-03-10 09:40:00,43.78,43.9,43.68,43.9,1494100.0,30.5317,30.6154,30.4619,30.6154,1494100.0
2011-03-10 09:50:00,43.9,43.94,43.74,43.78,542600.0,30.6154,30.6433,30.5038,30.5317,542600.0
2011-03-10 10:00:00,43.77,43.83,43.63,43.69,2866800.0,30.5247,30.5665,30.4271,30.4689,2866800.0
2011-03-10 10:10:00,43.68,43.75,43.66,43.72,538900.0,30.4619,30.5108,30.448,30.4898,538900.0
2011-03-10 10:20:00,43.72,43.81,43.7,43.72,458900.0,30.4898,30.5526,30.4759,30.4898,458900.0
2011-03-10 10:30:00,43.72,43.73,43.65,43.71,352200.0,30.4898,30.4968,30.441,30.4829,352200.0
2011-03-10 10:40:00,43.72,43.8,43.7,43.75,236900.0,30.4898,30.5456,30.4759,30.5108,236900.0
2011-03-10 10:50:00,43.74,43.82,43.73,43.77,232000.0,30.5038,30.5596,30.4968,30.5247,232000.0
2011-03-10 11:00:00,43.78,43.79,43.75,43.75,111800.0,30.5317,30.5386,30.5108,30.5108,111800.0
2011-03-10 11:10:00,43.75,43.8,43.72,43.79,276800.0,30.5108,30.5456,30.4898,30.5386,276800.0
2011-03-10 11:20:00,43.78,43.82,43.76,43.82,325000.0,30.5317,30.5596,30.5177,30.5596,325000.0
2011-03-10 11:30:00,43.81,43.89,43.8,43.86,379700.0,30.5526,30.6084,30.5456,30.5875,379700.0
2011-03-10 11:40:00,43.86,43.88,43.81,43.81,184300.0,30.5875,30.6014,30.5526,30.5526,184300.0
2011-03-10 11:50:00,43.82,43.92,43.79,43.9,1238000.0,30.5596,30.6293,30.5386,30.6154,1238000.0
2011-03-10 12:00:00,43.9,43.92,43.88,43.89,966200.0,30.6154,30.6293,30.6014,30.6084,966200.0
2011-03-10 12:10:00,43.89,43.93,43.87,43.87,541900.0,30.6084,30.6363,30.5944,30.5944,541900.0
2011-03-10 12:20:00,43.87,43.89,43.79,43.81,265200.0,30.5944,30.6084,30.5386,30.5526,265200.0
2011-03-10 12:30:00,43.81,43.84,43.78,43.84,236700.0,30.5526,30.5735,30.5317,30.5735,236700.0
2011-03-10 12:40:00,43.83,43.85,43.79,43.79,178700.0,30.5665,30.5805,30.5386,30.5386,178700.0
2011-03-10 12:50:00,43.8,43.89,43.8,43.89,188800.0,30.5456,30.6084,30.5456,30.6084,188800.0
2011-03-10 13:00:00,43.89,43.96,43.84,43.95,492300.0,30.6084,30.6572,30.5735,30.6502,492300.0
2011-03-10 13:10:00,43.95,44.01,43.92,43.98,470300.0,30.6502,30.6921,30.6293,30.6712,470300.0
2011-03-10 13:20:00,43.98,44.0,43.89,43.91,741200.0,30.6712,30.6851,30.6084,30.6223,741200.0
2011-03-10 13:30:00,43.91,43.91,43.64,43.65,2174400.0,30.6223,30.6223,30.434,30.441,2174400.0
2011-03-10 13:40:00,43.63,43.73,43.6,43.73,742300.0,30.4271,30.4968,30.4061,30.4968,742300.0
2011-03-10 13:50:00,43.72,43.79,43.67,43.71,235700.0,30.4898,30.5386,30.455,30.4829,235700.0
2011-03-10 14:00:00,43.71,43.83,43.71,43.83,500600.0,30.4829,30.5665,30.4829,30.5665,500600.0
2011-03-10 14:10:00,43.83,43.84,43.78,43.84,541100.0,30.5665,30.5735,30.5317,30.5735,541100.0
2011-03-10 14:20:00,43.84,43.86,43.79,43.8,1833800.0,30.5735,30.5875,30.5386,30.5456,1833800.0
2011-03-10 14:30:00,43.79,43.89,43.78,43.86,475200.0,30.5386,30.6084,30.5317,30.5875,475200.0
2011-03-10 14:40:00,43.87,43.88,43.79,43.8,275900.0,30.5944,30.6014,30.5386,30.5456,275900.0
2011-03-10 14:50:00,43.81,43.81,43.76,43.77,168100.0,30.5526,30.5526,30.5177,30.5247,168100.0
2011-03-10 15:00:00,43.78,43.8,43.71,43.72,225100.0,30.5317,30.5456,30.4829,30.4898,225100.0
2011-03-10 15:10:00,43.72,43.73,43.61,43.62,343500.0,30.4898,30.4968,30.4131,30.4201,343500.0
2011-03-10 15:20:00,43.61,43.66,43.56,43.57,685500.0,30.4131,30.448,30.3782,30.3852,685500.0
2011-03-10 15:30:00,43.57,43.66,43.56,43.66,892600.0,30.3852,30.448,30.3782,30.448,892600.0
2011-03-10 15:40:00,43.66,43.73,43.6,43.61,925700.0,30.448,30.4968,30.4061,30.4131,925700.0
2011-03-10 15:50:00,43.6,43.65,43.55,43.64,1664200.0,30.4061,30.441,30.3713,30.434,1664200.0
2011-03-11 09:30:00,43.2,43.5,43.09,43.48,1358000.0,30.1272,30.3364,30.0505,30.3225,1358000.0
2011-03-11 09:40:00,43.48,43.59,43.47,43.49,693700.0,30.3225,30.3992,30.3155,30.3294,693700.0
2011-03-11 09:50:00,43.49,43.49,43.31,43.41,1055000.0,30.3294,30.3294,30.2039,30.2736,1055000.0
2011-03-11 10:00:00,43.41,43.43,43.2,43.24,607700.0,30.2736,30.2876,30.1272,30.1551,607700.0
2011-03-11 10:10:00,43.24,43.37,43.17,43.37,1136500.0,30.1551,30.2457,30.1063,30.2457,1136500.0
2011-03-11 10:20:00,43.37,43.43,43.22,43.25,1111000.0,30.2457,30.2876,30.1411,30.1621,1111000.0
2011-03-11 10:30:00,43.25,43.32,43.25,43.3,206400.0,30.1621,30.2109,30.1621,30.1969,206400.0
2011-03-11 10:40:00,43.3,43.32,43.24,43.3,351000.0,30.1969,30.2109,30.1551,30.1969,351000.0
2011-03-11 10:50:00,43.29,43.3,43.17,43.27,525600.0,30.19,30.1969,30.1063,30.176,525600.0
2011-03-11 11:00:00,43.27,43.31,43.21,43.21,440000.0,30.176,30.2039,30.1342,30.1342,440000.0
2011-03-11 11:10:00,43.21,43.24,43.17,43.19,234000.0,30.1342,30.1551,30.1063,30.1202,234000.0
2011-03-11 11:20:00,43.19,43.26,43.19,43.25,584100.0,30.1202,30.169,30.1202,30.1621,584100.0
2011-03-11 11:30:00,43.25,43.37,43.22,43.36,408100.0,30.1621,30.2457,30.1411,30.2388,408100.0
2011-03-11 11:40:00,43.36,43.43,43.34,43.4,485200.0,30.2388,30.2876,30.2248,30.2667,485200.0
2011-03-11 11:50:00,43.4,43.48,43.39,43.46,177200.0,30.2667,30.3225,30.2597,30.3085,177200.0
2011-03-11 12:00:00,43.46,43.55,43.45,43.5,629400.0,30.3085,30.3713,30.3015,30.3364,629400.0
2011-03-11 12:10:00,43.5,43.51,43.43,43.49,290200.0,30.3364,30.3434,30.2876,30.3294,290200.0
2011-03-11 12:20:00,43.5,43.51,43.46,43.47,384700.0,30.3364,30.3434,30.3085,30.3155,384700.0
2011-03-11 12:30:00,43.47,43.49,43.45,43.47,113100.0,30.3155,30.3294,30.3015,30.3155,113100.0
2011-03-11 12:40:00,43.46,43.49,43.45,43.47,64100.0,30.3085,30.3294,30.3015,30.3155,64100.0
2011-03-11 12:50:00,43.46,43.5,43.45,43.5,87500.0,30.3085,30.3364,30.3015,30.3364,87500.0
2011-03-11 13:00:00,43.49,43.5,43.47,43.48,106100.0,30.3294,30.3364,30.3155,30.3225,106100.0
2011-03-11 13:10:00,43.48,43.49,43.4,43.41,199900.0,30.3225,30.3294,30.2667,30.2736,199900.0
2011-03-11 13:20:00,43.42,43.45,43.4,43.43,89700.0,30.2806,30.3015,30.2667,30.2876,89700.0
2011-03-11 13:30:00,43.43,43.45,43.4,43.42,86200.0,30.2876,30.3015,30.2667,30.2806,86200.0
2011-03-11 13:40:00,43.4,43.49,43.39,43.48,100900.0,30.2667,30.3294,30.2597,30.3225,100900.0
2011-03-11 13:50:00,43.48,43.48,43.42,43.43,82900.0,30.3225,30.3225,30.2806,30.2876,82900.0
2011-03-11 14:00:00,43.44,43.47,43.42,43.44,70800.0,30.2946,30.3155,30.2806,30.2946,70800.0
2011-03-11 14:10:00,43.45,43.51,43.44,43.5,100500.0,30.3015,30.3434,30.2946,30.3364,100500.0
2011-03-11 14:20:00,43.5,43.53,43.49,43.5,95900.0,30.3364,30.3573,30.3294,30.3364,95900.0
2011-03-11 14:30:00,43.5,43.54,43.49,43.5,199800.0,30.3364,30.3643,30.3294,30.3364,199800.0
2011-03-11 14:40:00,43.5,43.56,43.5,43.53,330500.0,30.3364,30.3782,30.3364,30.3573,330500.0
2011-03-11 14:50:00,43.53,43.54,43.51,43.51,104900.0,30.3573,30.3643,30.3434,30.3434,104900.0
2011-03-11 15:00:00,43.52,43.59,43.51,43.54,188200.0,30.3504,30.3992,30.3434,30.3643,188200.0
2011-03-11 15:10:00,43.54,43.6,43.53,43.6,365100.0,30.3643,30.4061,30.3573,30.4061,365100.0
2011-03-11 15:20:00,43.6,43.66,43.59,43.62,429500.0,30.4061,30.448,30.3992,30.4201,429500.0
2011-03-11 15:30:00,43.62,43.64,43.5,43.54,448700.0,30.4201,30.434,30.3364,30.3643,448700.0
2011-03-11 15:40:00,43.54,43.57,43.48,43.52,509200.0,30.3643,30.3852,30.3225,30.3504,509200.0
2011-03-11 15:50:00,43.52,43.57,43.43,43.5,1495900.0,30.3504,30.3852,30.2876,30.3364,1495900.0
2011-03-14 09:30:00,43.27,43.54,43.26,43.47,673800.0,30.176,30.3643,30.169,30.3155,673800.0
2011-03-14 09:40:00,43.47,43.52,43.35,43.49,435700.0,30.3155,30.3504,30.2318,30.3294,435700.0
2011-03-14 09:50:00,43.48,43.55,43.46,43.51,303500.0,30.3225,30.3713,30.3085,30.3434,303500.0
2011-03-14 10:00:00,43.5,43.53,43.42,43.47,295900.0,30.3364,30.3573,30.2806,30.3155,295900.0
2011-03-14 10:10:00,43.47,43.52,43.43,43.44,650700.0,30.3155,30.3504,30.2876,30.2946,650700.0
2011-03-14 10:20:00,43.45,43.52,43.44,43.46,404100.0,30.3015,30.3504,30.2946,30.3085,404100.0
2011-03-14 10:30:00,43.45,43.48,43.39,43.47,1313000.0,30.3015,30.3225,30.2597,30.3155,1313000.0
2011-03-14 10:40:00,43.47,43.58,43.44,43.57,1259300.0,30.3155,30.3922,30.2946,30.3852,1259300.0
2011-03-14 10:50:00,43.57,43.61,43.48,43.48,805400.0,30.3852,30.4131,30.3225,30.3225,805400.0
2011-03-14 11:00:00,43.48,43.52,43.42,43.43,1433400.0,30.3225,30.3504,30.2806,30.2876,1433400.0
2011-03-14 11:10:00,43.43,43.45,43.33,43.4,1162800.0,30.2876,30.3015,30.2178,30.2667,1162800.0
2011-03-14 11:20:00,43.4,43.46,43.38,43.38,774500.0,30.2667,30.3085,30.2527,30.2527,774500.0
2011-03-14 11:30:00,43.38,43.39,43.28,43.35,570700.0,30.2527,30.2597,30.183,30.2318,570700.0
2011-03-14 11:40:00,43.35,43.46,43.34,43.44,622500.0,30.2318,30.3085,30.2248,30.2946,622500.0
2011-03-14 11:50:00,43.44,43.47,43.41,43.45,686500.0,30.2946,30.3155,30.2736,30.3015,686500.0
2011-03-14 12:00:00,43.46,43.51,43.45,43.48,208200.0,30.3085,30.3434,30.3015,30.3225,208200.0
2011-03-14 12:10:00,43.47,43.48,43.45,43.47,444300.0,30.3155,30.3225,30.3015,30.3155,444300.0
2011-03-14 12:20:00,43.47,43.55,43.47,43.53,494400.0,30.3155,30.3713,30.3155,30.3573,494400.0
2011-03-14 12:30:00,43.53,43.58,43.49,43.49,511200.0,30.3573,30.3922,30.3294,30.3294,511200.0
2011-03-14 12:40:00,43.5,43.51,43.46,43.47,152100.0,30.3364,30.3434,30.3085,30.3155,152100.0
2011-03-14 12:50:00,43.47,43.5,43.43,43.49,232600.0,30.3155,30.3364,30.2876,30.3294,232600.0
2011-03-14 13:00:00,43.49,43.5,43.43,43.45,555800.0,30.3294,30.3364,30.2876,30.3015,555800.0
2011-03-14 13:10:00,43.45,43.47,43.38,43.41,532400.0,30.3015,30.3155,30.2527,30.2736,532400.0
2011-03-14 13:20:00,43.41,43.43,43.39,43.4,90900.0,30.2736,30.2876,30.2597,30.2667,90900.0
2011-03-14 13:30:00,43.4,43.4,43.32,43.34,243500.0,30.2667,30.2667,30.2109,30.2248,243500.0
2011-03-14 13:40:00,43.34,43.4,43.34,43.38,344500.0,30.2248,30.2667,30.2248,30.2527,344500.0
2011-03-14 13:50:00,43.38,43.42,43.36,43.37,152800.0,30.2527,30.2806,30.2388,30.2457,152800.0
2011-03-14 14:00:00,43.37,43.49,43.37,43.45,166900.0,30.2457,30.3294,30.2457,30.3015,166900.0
2011-03-14 14:10:00,43.45,43.49,43.43,43.44,123100.0,30.3015,30.3294,30.2876,30.2946,123100.0
2011-03-14 14:20:00,43.44,43.5,43.44,43.48,162300.0,30.2946,30.3364,30.2946,30.3225,162300.0
2011-03-14 14:30:00,43.48,43.48,43.36,43.37,203900.0,30.3225,30.3225,30.2388,30.2457,203900.0
2011-03-14 14:40:00,43.37,43.43,43.35,43.41,89100.0,30.2457,30.2876,30.2318,30.2736,89100.0
2011-03-14 14:50:00,43.41,43.42,43.35,43.38,88200.0,30.2736,30.2806,30.2318,30.2527,88200.0
2011-03-14 15:00:00,43.39,43.43,43.35,43.41,241500.0,30.2597,30.2876,30.2318,30.2736,241500.0
2011-03-14 15:10:00,43.41,43.48,43.41,43.42,340100.0,30.2736,30.3225,30.2736,30.2806,340100.0
2011-03-14 15:20:00,43.43,43.48,43.4,43.46,213800.0,30.2876,30.3225,30.2667,30.3085,213800.0
2011-03-14 15:30:00,43.46,43.51,43.45,43.5,401600.0,30.3085,30.3434,30.3015,30.3364,401600.0
2011-03-14 15:40:00,43.5,43.61,43.49,43.56,908500.0,30.3364,30.4131,30.3294,30.3782,908500.0
2011-03-14 15:50:00,43.56,43.65,43.56,43.56,1129900.0,30.3782,30.441,30.3782,30.3782,1129900.0
2011-03-15 09:30:00,41.93,42.13,41.86,42.0,3383400.0,29.2415,29.381,29.1927,29.2903,3383400.0
2011-03-15 09:40:00,42.0,42.27,41.95,42.26,2260300.0,29.2903,29.4786,29.2555,29.4716,2260300.0
2011-03-15 09:50:00,42.26,42.27,42.03,42.03,1355200.0,29.4716,29.4786,29.3112,29.3112,1355200.0
2011-03-15 10:00:00,42.04,42.18,42.02,42.17,825300.0,29.3182,29.4159,29.3043,29.4089,825300.0
2011-03-15 10:10:00,42.17,42.24,42.15,42.2,453200.0,29.4089,29.4577,29.3949,29.4298,453200.0
2011-03-15 10:20:00,42.21,42.44,42.2,42.44,827600.0,29.4368,29.5972,29.4298,29.5972,827600.0
2011-03-15 10:30:00,42.44,42.48,42.38,42.47,947800.0,29.5972,29.6251,29.5553,29.6181,947800.0
2011-03-15 10:40:00,42.47,42.54,42.44,42.52,896000.0,29.6181,29.6669,29.5972,29.653,896000.0
2011-03-15 10:50:00,42.51,42.65,42.5,42.6,717100.0,29.646,29.7436,29.639,29.7088,717100.0
2011-03-15 11:00:00,42.61,42.62,42.41,42.44,350900.0,29.7157,29.7227,29.5763,29.5972,350900.0
2011-03-15 11:10:00,42.44,42.5,42.42,42.49,203600.0,29.5972,29.639,29.5832,29.632,203600.0
2011-03-15 11:20:00,42.49,42.61,42.44,42.6,395100.0,29.632,29.7157,29.5972,29.7088,395100.0
2011-03-15 11:30:00,42.6,42.62,42.54,42.62,363800.0,29.7088,29.7227,29.6669,29.7227,363800.0
2011-03-15 11:40:00,42.63,42.67,42.58,42.62,945200.0,29.7297,29.7576,29.6948,29.7227,945200.0
2011-03-15 11:50:00,42.62,42.68,42.59,42.68,337500.0,29.7227,29.7645,29.7018,29.7645,337500.0
2011-03-15 12:00:00,42.68,42.88,42.65,42.84,1222200.0,29.7645,29.904,29.7436,29.8761,1222200.0
2011-03-15 12:10:00,42.84,42.88,42.71,42.72,594300.0,29.8761,29.904,29.7855,29.7924,594300.0
2011-03-15 12:20:00,42.73,42.75,42.64,42.72,769900.0,29.7994,29.8134,29.7367,29.7924,769900.0
2011-03-15 12:30:00,42.72,42.72,42.57,42.58,695400.0,29.7924,29.7924,29.6878,29.6948,695400.0
2011-03-15 12:40:00,42.58,42.58,42.45,42.46,308700.0,29.6948,29.6948,29.6041,29.6111,308700.0
2011-03-15 12:50:00,42.46,42.57,42.44,42.55,539300.0,29.6111,29.6878,29.5972,29.6739,539300.0
2011-03-15 13:00:00,42.55,42.58,42.52,42.52,417200.0,29.6739,29.6948,29.653,29.653,417200.0
2011-03-15 13:10:00,42.52,42.58,42.45,42.46,196800.0,29.653,29.6948,29.6041,29.6111,196800.0
2011-03-15 13:20:00,42.46,42.55,42.45,42.52,222300.0,29.6111,29.6739,29.6041,29.653,222300.0
2011-03-15 13:30:00,42.52,42.61,42.52,42.61,167900.0,29.653,29.7157,29.653,29.7157,167900.0
2011-03-15 13:40:00,42.6,42.67,42.56,42.61,373000.0,29.7088,29.7576,29.6809,29.7157,373000.0
2011-03-15 13:50:00,42.62,42.71,42.62,42.67,438600.0,29.7227,29.7855,29.7227,29.7576,438600.0
2011-03-15 14:00:00,42.67,42.68,42.63,42.65,154700.0,29.7576,29.7645,29.7297,29.7436,154700.0
2011-03-15 14:10:00,42.65,42.69,42.54,42.55,408000.0,29.7436,29.7715,29.6669,29.6739,408000.0
2011-03-15 14:20:00,42.55,42.78,42.53,42.77,758600.0,29.6739,29.8343,29.6599,29.8273,758600.0
2011-03-15 14:30:00,42.77,42.8,42.72,42.75,628300.0,29.8273,29.8482,29.7924,29.8134,628300.0
2011-03-15 14:40:00,42.75,42.88,42.75,42.84,290100.0,29.8134,29.904,29.8134,29.8761,290100.0
2011-03-15 14:50:00,42.85,42.88,42.8,42.81,321700.0,29.8831,29.904,29.8482,29.8552,321700.0
2011-03-15 15:00:00,42.81,42.98,42.8,42.94,264100.0,29.8552,29.9738,29.8482,29.9459,264100.0
2011-03-15 15:10:00,42.93,42.97,42.88,42.93,396300.0,29.9389,29.9668,29.904,29.9389,396300.0
2011-03-15 15:20:00,42.93,43.02,42.93,43.01,430300.0,29.9389,30.0017,29.9389,29.9947,430300.0
2011-03-15 15:30:00,43.01,43.02,42.9,42.98,296200.0,29.9947,30.0017,29.918,29.9738,296200.0
2011-03-15 15:40:00,42.98,43.11,42.96,43.01,590300.0,29.9738,30.0644,29.9598,29.9947,590300.0
2011-03-15 15:50:00,43.01,43.02,42.79,42.82,1361300.0,29.9947,30.0017,29.8413,29.8622,1361300.0
2011-03-16 09:30:00,42.45,42.52,42.35,42.36,733800.0,29.6041,29.653,29.5344,29.5414,733800.0
2011-03-16 09:40:00,42.36,42.44,42.27,42.3,716000.0,29.5414,29.5972,29.4786,29.4995,716000.0
2011-03-16 09:50:00,42.3,42.59,42.3,42.44,1086100.0,29.4995,29.7018,29.4995,29.5972,1086100.0
2011-03-16 10:00:00,42.43,42.55,42.43,42.5,706900.0,29.5902,29.6739,29.5902,29.639,706900.0
2011-03-16 10:10:00,42.5,42.56,42.41,42.54,658600.0,29.639,29.6809,29.5763,29.6669,658600.0
2011-03-16 10:20:00,42.55,42.62,42.5,42.6,560100.0,29.6739,29.7227,29.639,29.7088,560100.0
2011-03-16 10:30:00,42.6,42.68,42.58,42.68,337900.0,29.7088,29.7645,29.6948,29.7645,337900.0
2011-03-16 10:40:00,42.68,42.73,42.66,42.7,347700.0,29.7645,29.7994,29.7506,29.7785,347700.0
2011-03-16 10:50:00,42.71,42.71,42.46,42.46,325200.0,29.7855,29.7855,29.6111,29.6111,325200.0
2011-03-16 11:00:00,42.46,42.46,41.99,42.41,2475500.0,29.6111,29.6111,29.2833,29.5763,2475500.0
2011-03-16 11:10:00,42.41,42.54,42.31,42.37,587700.0,29.5763,29.6669,29.5065,29.5484,587700.0
2011-03-16 11:20:00,42.37,42.43,42.26,42.41,436600.0,29.5484,29.5902,29.4716,29.5763,436600.0
2011-03-16 11:30:00,42.41,42.5,42.32,42.38,164600.0,29.5763,29.639,29.5135,29.5553,164600.0
2011-03-16 11:40:00,42.37,42.47,42.21,42.3,327700.0,29.5484,29.6181,29.4368,29.4995,327700.0
2011-03-16 11:50:00,42.31,42.31,42.2,42.23,441200.0,29.5065,29.5065,29.4298,29.4507,441200.0
2011-03-16 12:00:00,42.23,42.24,42.1,42.18,574900.0,29.4507,29.4577,29.3601,29.4159,574900.0
2011-03-16 12:10:00,42.19,42.25,42.0,42.05,1483700.0,29.4228,29.4647,29.2903,29.3252,1483700.0
2011-03-16 12:20:00,42.05,42.16,42.02,42.12,908700.0,29.3252,29.4019,29.3043,29.374,908700.0
2011-03-16 12:30:00,42.13,42.15,41.98,42.0,1390400.0,29.381,29.3949,29.2764,29.2903,1390400.0
2011-03-16 12:40:00,42.0,42.15,41.99,42.11,359800.0,29.2903,29.3949,29.2833,29.367,359800.0
2011-03-16 12:50:00,42.11,42.14,42.06,42.12,159200.0,29.367,29.388,29.3322,29.374,159200.0
2011-03-16 13:00:00,42.12,42.18,42.03,42.04,367700.0,29.374,29.4159,29.3112,29.3182,367700.0
2011-03-16 13:10:00,42.04,42.05,41.96,42.02,358400.0,29.3182,29.3252,29.2624,29.3043,358400.0
2011-03-16 13:20:00,42.02,42.06,41.92,42.02,179200.0,29.3043,29.3322,29.2345,29.3043,179200.0
2011-03-16 13:30:00,42.03,42.04,41.91,41.94,172800.0,29.3112,29.3182,29.2276,29.2485,172800.0
2011-03-16 13:40:00,41.93,41.99,41.91,41.94,310200.0,29.2415,29.2833,29.2276,29.2485,310200.0
2011-03-16 13:50:00,41.95,42.02,41.92,41.96,400700.0,29.2555,29.3043,29.2345,29.2624,400700.0
2011-03-16 14:00:00,41.96,41.96,41.71,41.75,829500.0,29.2624,29.2624,29.0881,29.116,829500.0
2011-03-16 14:10:00,41.75,41.76,41.51,41.54,766600.0,29.116,29.1229,28.9486,28.9695,766600.0
2011-03-16 14:20:00,41.53,41.82,41.52,41.8,894700.0,28.9625,29.1648,28.9556,29.1508,894700.0
2011-03-16 14:30:00,41.8,41.96,41.67,41.92,1529600.0,29.1508,29.2624,29.0602,29.2345,1529600.0
2011-03-16 14:40:00,41.91,42.11,41.9,42.07,680400.0,29.2276,29.367,29.2206,29.3391,680400.0
2011-03-16 14:50:00,42.07,42.15,42.03,42.05,540100.0,29.3391,29.3949,29.3112,29.3252,540100.0
2011-03-16 15:00:00,42.04,42.06,41.94,42.0,613700.0,29.3182,29.3322,29.2485,29.2903,613700.0
2011-03-16 15:10:00,42.0,42.09,41.95,41.99,1012200.0,29.2903,29.3531,29.2555,29.2833,1012200.0
2011-03-16 15:20:00,42.0,42.07,41.86,41.94,538200.0,29.2903,29.3391,29.1927,29.2485,538200.0
2011-03-16 15:30:00,41.93,41.96,41.83,41.84,1667600.0,29.2415,29.2624,29.1718,29.1787,1667600.0
2011-03-16 15:40:00,41.83,41.9,41.78,41.86,969700.0,29.1718,29.2206,29.1369,29.1927,969700.0
2011-03-16 15:50:00,41.85,41.89,41.73,41.77,2711300.0,29.1857,29.2136,29.102,29.1299,2711300.0
2011-03-17 09:30:00,42.18,42.21,41.95,42.06,788700.0,29.4159,29.4368,29.2555,29.3322,788700.0
2011-03-17 09:40:00,42.06,42.07,41.92,41.96,536400.0,29.3322,29.3391,29.2345,29.2624,536400.0
2011-03-17 09:50:00,41.97,42.03,41.92,41.94,646500.0,29.2694,29.3112,29.2345,29.2485,646500.0
2011-03-17 10:00:00,41.95,42.12,41.94,42.11,765700.0,29.2555,29.374,29.2485,29.367,765700.0
2011-03-17 10:10:00,42.11,42.24,42.08,42.23,260200.0,29.367,29.4577,29.3461,29.4507,260200.0
2011-03-17 10:20:00,42.23,42.29,42.11,42.22,786600.0,29.4507,29.4926,29.367,29.4437,786600.0
2011-03-17 10:30:00,42.23,42.25,42.18,42.22,227200.0,29.4507,29.4647,29.4159,29.4437,227200.0
2011-03-17 10:40:00,42.23,42.23,42.12,42.21,349400.0,29.4507,29.4507,29.374,29.4368,349400.0
2011-03-17 10:50:00,42.21,42.24,42.15,42.18,253000.0,29.4368,29.4577,29.3949,29.4159,253000.0
2011-03-17 11:00:00,42.18,42.24,42.17,42.23,206400.0,29.4159,29.4577,29.4089,29.4507,206400.0
2011-03-17 11:10:00,42.22,42.23,42.07,42.08,429600.0,29.4437,29.4507,29.3391,29.3461,429600.0
2011-03-17 11:20:00,42.07,42.1,41.98,42.0,924700.0,29.3391,29.3601,29.2764,29.2903,924700.0
2011-03-17 11:30:00,41.99,42.07,41.98,42.06,267700.0,29.2833,29.3391,29.2764,29.3322,267700.0
2011-03-17 11:40:00,42.05,42.05,41.85,41.86,1593000.0,29.3252,29.3252,29.1857,29.1927,1593000.0
2011-03-17 11:50:00,41.85,41.97,41.82,41.91,157300.0,29.1857,29.2694,29.1648,29.2276,157300.0
2011-03-17 12:00:00,41.9,41.96,41.9,41.96,150700.0,29.2206,29.2624,29.2206,29.2624,150700.0
2011-03-17 12:10:00,41.97,42.01,41.95,41.98,158600.0,29.2694,29.2973,29.2555,29.2764,158600.0
2011-03-17 12:20:00,41.98,42.0,41.95,41.98,66700.0,29.2764,29.2903,29.2555,29.2764,66700.0
2011-03-17 12:30:00,41.98,42.04,41.97,42.0,268200.0,29.2764,29.3182,29.2694,29.2903,268200.0
2011-03-17 12:40:00,42.0,42.03,41.97,41.98,156300.0,29.2903,29.3112,29.2694,29.2764,156300.0
2011-03-17 12:50:00,41.98,42.07,41.98,42.02,290200.0,29.2764,29.3391,29.2764,29.3043,290200.0
2011-03-17 13:00:00,42.02,42.04,42.01,42.03,168400.0,29.3043,29.3182,29.2973,29.3112,168400.0
2011-03-17 13:10:00,42.03,42.05,42.01,42.01,121600.0,29.3112,29.3252,29.2973,29.2973,121600.0
2011-03-17 13:20:00,42.02,42.03,41.88,41.88,142300.0,29.3043,29.3112,29.2066,29.2066,142300.0
2011-03-17 13:30:00,41.89,41.93,41.84,41.92,138400.0,29.2136,29.2415,29.1787,29.2345,138400.0
2011-03-17 13:40:00,41.92,41.92,41.84,41.86,138100.0,29.2345,29.2345,29.1787,29.1927,138100.0
2011-03-17 13:50:00,41.87,41.87,41.75,41.85,268600.0,29.1997,29.1997,29.116,29.1857,268600.0
2011-03-17 14:00:00,41.84,41.87,41.81,41.81,324600.0,29.1787,29.1997,29.1578,29.1578,324600.0
2011-03-17 14:10:00,41.81,41.87,41.77,41.86,304600.0,29.1578,29.1997,29.1299,29.1927,304600.0
2011-03-17 14:20:00,41.86,41.95,41.83,41.91,302300.0,29.1927,29.2555,29.1718,29.2276,302300.0
2011-03-17 14:30:00,41.91,41.99,41.91,41.94,191600.0,29.2276,29.2833,29.2276,29.2485,191600.0
2011-03-17 14:40:00,41.94,41.99,41.94,41.98,106400.0,29.2485,29.2833,29.2485,29.2764,106400.0
2011-03-17 14:50:00,41.98,42.06,41.97,42.05,290200.0,29.2764,29.3322,29.2694,29.3252,290200.0
2011-03-17 15:00:00,42.04,42.08,42.02,42.03,301200.0,29.3182,29.3461,29.3043,29.3112,301200.0
2011-03-17 15:10:00,42.04,42.05,41.98,42.0,297900.0,29.3182,29.3252,29.2764,29.2903,297900.0
2011-03-17 15:20:00,42.0,42.02,41.94,41.96,377300.0,29.2903,29.3043,29.2485,29.2624,377300.0
2011-03-17 15:30:00,41.96,42.04,41.92,42.02,244200.0,29.2624,29.3182,29.2345,29.3043,244200.0
2011-03-17 15:40:00,42.03,42.12,41.99,42.08,777500.0,29.3112,29.374,29.2833,29.3461,777500.0
2011-03-17 15:50:00,42.08,42.08,41.97,41.98,1339800.0,29.3461,29.3461,29.2694,29.2764,1339800.0
2011-03-18 09:30:00,41.96,42.04,41.89,41.98,551200.0,29.2624,29.3182,29.2136,29.2764,551200.0
2011-03-18 09:40:00,41.98,42.03,41.89,41.94,319100.0,29.2764,29.3112,29.2136,29.2485,319100.0
2011-03-18 09:50:00,41.94,42.05,41.93,42.0,409900.0,29.2485,29.3252,29.2415,29.2903,409900.0
2011-03-18 10:00:00,42.0,42.02,41.84,41.89,482800.0,29.2903,29.3043,29.1787,29.2136,482800.0
2011-03-18 10:10:00,41.89,41.93,41.84,41.89,346800.0,29.2136,29.2415,29.1787,29.2136,346800.0
2011-03-18 10:20:00,41.9,41.94,41.86,41.86,655900.0,29.2206,29.2485,29.1927,29.1927,655900.0
2011-03-18 10:30:00,41.87,41.92,41.83,41.92,261400.0,29.1997,29.2345,29.1718,29.2345,261400.0
2011-03-18 10:40:00,41.91,41.98,41.9,41.96,327300.0,29.2276,29.2764,29.2206,29.2624,327300.0
2011-03-18 10:50:00,41.97,41.99,41.9,41.93,218600.0,29.2694,29.2833,29.2206,29.2415,218600.0
2011-03-18 11:00:00,41.93,42.04,41.93,41.97,289500.0,29.2415,29.3182,29.2415,29.2694,289500.0
2011-03-18 11:10:00,41.97,41.98,41.84,41.87,767400.0,29.2694,29.2764,29.1787,29.1997,767400.0
2011-03-18 11:20:00,41.86,41.86,41.71,41.73,319400.0,29.1927,29.1927,29.0881,29.102,319400.0
2011-03-18 11:30:00,41.71,41.88,41.7,41.83,294800.0,29.0881,29.2066,29.0811,29.1718,294800.0
2011-03-18 11:40:00,41.83,41.85,41.68,41.7,358400.0,29.1718,29.1857,29.0672,29.0811,358400.0
2011-03-18 11:50:00,41.69,41.81,41.68,41.79,291500.0,29.0741,29.1578,29.0672,29.1439,291500.0
2011-03-18 12:00:00,41.8,41.84,41.78,41.81,88100.0,29.1508,29.1787,29.1369,29.1578,88100.0
2011-03-18 12:10:00,41.81,41.85,41.76,41.83,254200.0,29.1578,29.1857,29.1229,29.1718,254200.0
2011-03-18 12:20:00,41.84,41.94,41.84,41.91,230600.0,29.1787,29.2485,29.1787,29.2276,230600.0
2011-03-18 12:30:00,41.91,41.92,41.85,41.87,114600.0,29.2276,29.2345,29.1857,29.1997,114600.0
2011-03-18 12:40:00,41.87,41.89,41.82,41.87,125900.0,29.1997,29.2136,29.1648,29.1997,125900.0
2011-03-18 12:50:00,41.88,41.89,41.83,41.83,65000.0,29.2066,29.2136,29.1718,29.1718,65000.0
2011-03-18 13:00:00,41.84,41.92,41.84,41.9,117600.0,29.1787,29.2345,29.1787,29.2206,117600.0
2011-03-18 13:10:00,41.9,41.9,41.86,41.9,93100.0,29.2206,29.2206,29.1927,29.2206,93100.0
2011-03-18 13:20:00,41.89,41.89,41.8,41.84,74600.0,29.2136,29.2136,29.1508,29.1787,74600.0
2011-03-18 13:30:00,41.84,41.88,41.81,41.87,60500.0,29.1787,29.2066,29.1578,29.1997,60500.0
2011-03-18 13:40:00,41.88,41.88,41.81,41.85,62000.0,29.2066,29.2066,29.1578,29.1857,62000.0
2011-03-18 13:50:00,41.86,41.87,41.83,41.84,100300.0,29.1927,29.1997,29.1718,29.1787,100300.0
2011-03-18 14:00:00,41.85,41.86,41.82,41.86,88100.0,29.1857,29.1927,29.1648,29.1927,88100.0
2011-03-18 14:10:00,41.86,41.86,41.76,41.76,270200.0,29.1927,29.1927,29.1229,29.1229,270200.0
2011-03-18 14:20:00,41.76,41.81,41.76,41.8,123000.0,29.1229,29.1578,29.1229,29.1508,123000.0
2011-03-18 14:30:00,41.8,41.88,41.79,41.87,307500.0,29.1508,29.2066,29.1439,29.1997,307500.0
2011-03-18 14:40:00,41.87,41.89,41.81,41.82,140400.0,29.1997,29.2136,29.1578,29.1648,140400.0
2011-03-18 14:50:00,41.83,41.84,41.72,41.76,183200.0,29.1718,29.1787,29.0951,29.1229,183200.0
2011-03-18 15:00:00,41.77,41.78,41.74,41.77,237300.0,29.1299,29.1369,29.109,29.1299,237300.0
2011-03-18 15:10:00,41.77,41.79,41.72,41.78,323200.0,29.1299,29.1439,29.0951,29.1369,323200.0
2011-03-18 15:20:00,41.78,41.81,41.77,41.78,334500.0,29.1369,29.1578,29.1299,29.1369,334500.0
2011-03-18 15:30:00,41.78,41.86,41.78,41.81,375400.0,29.1369,29.1927,29.1369,29.1578,375400.0
2011-03-18 15:40:00,41.82,41.84,41.74,41.75,462800.0,29.1648,29.1787,29.109,29.116,462800.0
2011-03-18 15:50:00,41.75,41.77,41.66,41.68,1359700.0,29.116,29.1299,29.0532,29.0672,1359700.0
2011-03-21 09:30:00,42.48,42.64,42.48,42.54,957800.0,29.6251,29.7367,29.6251,29.6669,957800.0
2011-03-21 09:40:00,42.53,42.74,42.52,42.69,710100.0,29.6599,29.8064,29.653,29.7715,710100.0
2011-03-21 09:50:00,42.69,42.7,42.62,42.65,398200.0,29.7715,29.7785,29.7227,29.7436,398200.0
2011-03-21 10:00:00,42.65,42.71,42.6,42.66,494000.0,29.7436,29.7855,29.7088,29.7506,494000.0
2011-03-21 10:10:00,42.65,42.72,42.64,42.68,247500.0,29.7436,29.7924,29.7367,29.7645,247500.0
2011-03-21 10:20:00,42.68,42.75,42.66,42.74,331200.0,29.7645,29.8134,29.7506,29.8064,331200.0
2011-03-21 10:30:00,42.75,42.76,42.66,42.7,203100.0,29.8134,29.8203,29.7506,29.7785,203100.0
2011-03-21 10:40:00,42.69,42.69,42.64,42.68,103600.0,29.7715,29.7715,29.7367,29.7645,103600.0
2011-03-21 10:50:00,42.68,42.68,42.65,42.68,112500.0,29.7645,29.7645,29.7436,29.7645,112500.0
2011-03-21 11:00:00,42.68,42.76,42.68,42.76,318200.0,29.7645,29.8203,29.7645,29.8203,318200.0
2011-03-21 11:10:00,42.75,42.79,42.74,42.78,431300.0,29.8134,29.8413,29.8064,29.8343,431300.0
2011-03-21 11:20:00,42.79,42.8,42.75,42.76,126300.0,29.8413,29.8482,29.8134,29.8203,126300.0
2011-03-21 11:30:00,42.77,42.77,42.65,42.66,135100.0,29.8273,29.8273,29.7436,29.7506,135100.0
2011-03-21 11:40:00,42.66,42.68,42.65,42.67,100400.0,29.7506,29.7645,29.7436,29.7576,100400.0
2011-03-21 11:50:00,42.67,42.69,42.66,42.68,51700.0,29.7576,29.7715,29.7506,29.7645,51700.0
2011-03-21 12:00:00,42.68,42.72,42.68,42.7,58500.0,29.7645,29.7924,29.7645,29.7785,58500.0
2011-03-21 12:10:00,42.71,42.71,42.68,42.71,47900.0,29.7855,29.7855,29.7645,29.7855,47900.0
2011-03-21 12:20:00,42.71,42.81,42.69,42.81,229400.0,29.7855,29.8552,29.7715,29.8552,229400.0
2011-03-21 12:30:00,42.81,42.82,42.76,42.76,335300.0,29.8552,29.8622,29.8203,29.8203,335300.0
2011-03-21 12:40:00,42.76,42.78,42.72,42.75,86300.0,29.8203,29.8343,29.7924,29.8134,86300.0
2011-03-21 12:50:00,42.75,42.76,42.72,42.73,55600.0,29.8134,29.8203,29.7924,29.7994,55600.0
2011-03-21 13:00:00,42.73,42.74,42.72,42.73,21700.0,29.7994,29.8064,29.7924,29.7994,21700.0
2011-03-21 13:10:00,42.72,42.73,42.69,42.72,85600.0,29.7924,29.7994,29.7715,29.7924,85600.0
2011-03-21 13:20:00,42.72,42.72,42.65,42.66,149600.0,29.7924,29.7924,29.7436,29.7506,149600.0
2011-03-21 13:30:00,42.67,42.71,42.65,42.71,42500.0,29.7576,29.7855,29.7436,29.7855,42500.0
2011-03-21 13:40:00,42.7,42.73,42.66,42.69,103000.0,29.7785,29.7994,29.7506,29.7715,103000.0
2011-03-21 13:50:00,42.69,42.75,42.69,42.74,125700.0,29.7715,29.8134,29.7715,29.8064,125700.0
2011-03-21 14:00:00,42.75,42.77,42.72,42.76,186500.0,29.8134,29.8273,29.7924,29.8203,186500.0
2011-03-21 14:10:00,42.77,42.82,42.77,42.82,281700.0,29.8273,29.8622,29.8273,29.8622,281700.0
2011-03-21 14:20:00,42.82,42.83,42.79,42.81,251600.0,29.8622,29.8692,29.8413,29.8552,251600.0
2011-03-21 14:30:00,42.81,42.86,42.8,42.86,322000.0,29.8552,29.8901,29.8482,29.8901,322000.0
2011-03-21 14:40:00,42.86,42.86,42.82,42.83,251600.0,29.8901,29.8901,29.8622,29.8692,251600.0
2011-03-21 14:50:00,42.83,42.83,42.8,42.8,145400.0,29.8692,29.8692,29.8482,29.8482,145400.0
2011-03-21 15:00:00,42.8,42.84,42.79,42.82,642700.0,29.8482,29.8761,29.8413,29.8622,642700.0
2011-03-21 15:10:00,42.82,42.83,42.79,42.8,163600.0,29.8622,29.8692,29.8413,29.8482,163600.0
2011-03-21 15:20:00,42.79,42.8,42.73,42.75,183500.0,29.8413,29.8482,29.7994,29.8134,183500.0
2011-03-21 15:30:00,42.75,42.8,42.74,42.79,212500.0,29.8134,29.8482,29.8064,29.8413,212500.0
2011-03-21 15:40:00,42.79,42.79,42.65,42.68,1356100.0,29.8413,29.8413,29.7436,29.7645,1356100.0
2011-03-21 15:50:00,42.68,42.76,42.64,42.75,1988200.0,29.7645,29.8203,29.7367,29.8134,1988200.0
2011-03-22 09:30:00,42.89,43.05,42.89,43.05,859800.0,29.911,30.0226,29.911,30.0226,859800.0
2011-03-22 09:40:00,43.05,43.05,42.84,42.84,638500.0,30.0226,30.0226,29.8761,29.8761,638500.0
2011-03-22 09:50:00,42.84,42.89,42.82,42.84,853900.0,29.8761,29.911,29.8622,29.8761,853900.0
2011-03-22 10:00:00,42.84,42.91,42.82,42.88,694600.0,29.8761,29.9249,29.8622,29.904,694600.0
2011-03-22 10:10:00,42.87,42.88,42.78,42.84,403000.0,29.8971,29.904,29.8343,29.8761,403000.0
2011-03-22 10:20:00,42.84,42.94,42.83,42.94,297000.0,29.8761,29.9459,29.8692,29.9459,297000.0
2011-03-22 10:30:00,42.93,42.94,42.89,42.92,136300.0,29.9389,29.9459,29.911,29.9319,136300.0
2011-03-22 10:40:00,42.92,42.96,42.84,42.84,188900.0,29.9319,29.9598,29.8761,29.8761,188900.0
2011-03-22 10:50:00,42.84,42.86,42.76,42.77,124000.0,29.8761,29.8901,29.8203,29.8273,124000.0
2011-03-22 11:00:00,42.77,42.86,42.76,42.81,260600.0,29.8273,29.8901,29.8203,29.8552,260600.0
2011-03-22 11:10:00,42.81,42.82,42.76,42.8,102300.0,29.8552,29.8622,29.8203,29.8482,102300.0
2011-03-22 11:20:00,42.8,42.84,42.78,42.84,41500.0,29.8482,29.8761,29.8343,29.8761,41500.0
2011-03-22 11:30:00,42.83,42.85,42.78,42.83,174200.0,29.8692,29.8831,29.8343,29.8692,174200.0
2011-03-22 11:40:00,42.83,42.85,42.82,42.85,61000.0,29.8692,29.8831,29.8622,29.8831,61000.0
2011-03-22 11:50:00,42.86,42.89,42.83,42.85,76700.0,29.8901,29.911,29.8692,29.8831,76700.0
2011-03-22 12:00:00,42.86,42.86,42.79,42.79,145200.0,29.8901,29.8901,29.8413,29.8413,145200.0
2011-03-22 12:10:00,42.79,42.86,42.79,42.84,139100.0,29.8413,29.8901,29.8413,29.8761,139100.0
2011-03-22 12:20:00,42.84,42.85,42.79,42.81,380300.0,29.8761,29.8831,29.8413,29.8552,380300.0
2011-03-22 12:30:00,42.81,42.81,42.79,42.79,51100.0,29.8552,29.8552,29.8413,29.8413,51100.0
2011-03-22 12:40:00,42.79,42.81,42.78,42.79,105700.0,29.8413,29.8552,29.8343,29.8413,105700.0
2011-03-22 12:50:00,42.8,42.8,42.77,42.79,84200.0,29.8482,29.8482,29.8273,29.8413,84200.0
2011-03-22 13:00:00,42.78,42.79,42.76,42.76,108900.0,29.8343,29.8413,29.8203,29.8203,108900.0
2011-03-22 13:10:00,42.77,42.8,42.76,42.78,46100.0,29.8273,29.8482,29.8203,29.8343,46100.0
2011-03-22 13:20:00,42.78,42.78,42.74,42.74,126800.0,29.8343,29.8343,29.8064,29.8064,126800.0
2011-03-22 13:30:00,42.74,42.78,42.73,42.76,42300.0,29.8064,29.8343,29.7994,29.8203,42300.0
2011-03-22 13:40:00,42.75,42.78,42.74,42.78,40200.0,29.8134,29.8343,29.8064,29.8343,40200.0
2011-03-22 13:50:00,42.78,42.82,42.77,42.81,66100.0,29.8343,29.8622,29.8273,29.8552,66100.0
2011-03-22 14:00:00,42.81,42.82,42.72,42.72,94300.0,29.8552,29.8622,29.7924,29.7924,94300.0
2011-03-22 14:10:00,42.72,42.77,42.72,42.75,139100.0,29.7924,29.8273,29.7924,29.8134,139100.0
2011-03-22 14:20:00,42.75,42.77,42.72,42.75,82400.0,29.8134,29.8273,29.7924,29.8134,82400.0
2011-03-22 14:30:00,42.75,42.79,42.74,42.76,80200.0,29.8134,29.8413,29.8064,29.8203,80200.0
2011-03-22 14:40:00,42.76,42.79,42.76,42.79,78800.0,29.8203,29.8413,29.8203,29.8413,78800.0
2011-03-22 14:50:00,42.77,42.85,42.77,42.81,156500.0,29.8273,29.8831,29.8273,29.8552,156500.0
2011-03-22 15:00:00,42.82,42.84,42.79,42.83,91500.0,29.8622,29.8761,29.8413,29.8692,91500.0
2011-03-22 15:10:00,42.83,42.84,42.81,42.82,74400.0,29.8692,29.8761,29.8552,29.8622,74400.0
2011-03-22 15:20:00,42.82,42.83,42.81,42.82,75100.0,29.8622,29.8692,29.8552,29.8622,75100.0
2011-03-22 15:30:00,42.82,42.84,42.82,42.84,78500.0,29.8622,29.8761,29.8622,29.8761,78500.0
2011-03-22 15:40:00,42.84,42.84,42.79,42.79,329700.0,29.8761,29.8761,29.8413,29.8413,329700.0
2011-03-22 15:50:00,42.79,42.85,42.74,42.83,1111000.0,29.8413,29.8831,29.8064,29.8692,1111000.0
2011-03-23 09:30:00,42.95,42.95,42.79,42.8,507100.0,29.9528,29.9528,29.8413,29.8482,507100.0
2011-03-23 09:40:00,42.8,42.93,42.74,42.89,677300.0,29.8482,29.9389,29.8064,29.911,677300.0
2011-03-23 09:50:00,42.89,43.06,42.87,42.97,664300.0,29.911,30.0296,29.8971,29.9668,664300.0
2011-03-23 10:00:00,42.95,42.96,42.82,42.85,712100.0,29.9528,29.9598,29.8622,29.8831,712100.0
2011-03-23 10:10:00,42.86,42.9,42.83,42.88,250300.0,29.8901,29.918,29.8692,29.904,250300.0
2011-03-23 10:20:00,42.88,42.95,42.87,42.94,357700.0,29.904,29.9528,29.8971,29.9459,357700.0
2011-03-23 10:30:00,42.94,42.99,42.92,42.96,262300.0,29.9459,29.9807,29.9319,29.9598,262300.0
2011-03-23 10:40:00,42.96,42.96,42.87,42.89,221200.0,29.9598,29.9598,29.8971,29.911,221200.0
2011-03-23 10:50:00,42.9,42.96,42.87,42.9,323900.0,29.918,29.9598,29.8971,29.918,323900.0
2011-03-23 11:00:00,42.9,42.91,42.86,42.89,509500.0,29.918,29.9249,29.8901,29.911,509500.0
2011-03-23 11:10:00,42.9,42.92,42.85,42.86,257000.0,29.918,29.9319,29.8831,29.8901,257000.0
2011-03-23 11:20:00,42.87,42.94,42.86,42.9,99500.0,29.8971,29.9459,29.8901,29.918,99500.0
2011-03-23 11:30:00,42.9,42.97,42.9,42.95,172500.0,29.918,29.9668,29.918,29.9528,172500.0
2011-03-23 11:40:00,42.95,42.97,42.92,42.93,134800.0,29.9528,29.9668,29.9319,29.9389,134800.0
2011-03-23 11:50:00,42.93,42.95,42.9,42.91,87300.0,29.9389,29.9528,29.918,29.9249,87300.0
2011-03-23 12:00:00,42.92,42.94,42.87,42.88,236400.0,29.9319,29.9459,29.8971,29.904,236400.0
2011-03-23 12:10:00,42.87,42.89,42.85,42.87,91300.0,29.8971,29.911,29.8831,29.8971,91300.0
2011-03-23 12:20:00,42.87,42.99,42.87,42.97,603900.0,29.8971,29.9807,29.8971,29.9668,603900.0
2011-03-23 12:30:00,42.97,43.0,42.94,42.94,465700.0,29.9668,29.9877,29.9459,29.9459,465700.0
2011-03-23 12:40:00,42.95,43.02,42.94,42.99,264500.0,29.9528,30.0017,29.9459,29.9807,264500.0
2011-03-23 12:50:00,42.98,43.04,42.97,43.03,417900.0,29.9738,30.0156,29.9668,30.0086,417900.0
2011-03-23 13:00:00,43.02,43.05,42.99,43.04,110400.0,30.0017,30.0226,29.9807,30.0156,110400.0
2011-03-23 13:10:00,43.04,43.09,43.01,43.06,292400.0,30.0156,30.0505,29.9947,30.0296,292400.0
2011-03-23 13:20:00,43.07,43.12,43.07,43.08,303600.0,30.0365,30.0714,30.0365,30.0435,303600.0
2011-03-23 13:30:00,43.09,43.13,43.08,43.12,109900.0,30.0505,30.0784,30.0435,30.0714,109900.0
2011-03-23 13:40:00,43.11,43.15,43.09,43.12,119900.0,30.0644,30.0923,30.0505,30.0714,119900.0
2011-03-23 13:50:00,43.12,43.18,43.12,43.14,181000.0,30.0714,30.1132,30.0714,30.0853,181000.0
2011-03-23 14:00:00,43.14,43.15,43.1,43.14,126700.0,30.0853,30.0923,30.0574,30.0853,126700.0
2011-03-23 14:10:00,43.14,43.14,43.11,43.12,82200.0,30.0853,30.0853,30.0644,30.0714,82200.0
2011-03-23 14:20:00,43.12,43.13,43.09,43.13,91400.0,30.0714,30.0784,30.0505,30.0784,91400.0
2011-03-23 14:30:00,43.13,43.14,43.1,43.13,64400.0,30.0784,30.0853,30.0574,30.0784,64400.0
2011-03-23 14:40:00,43.14,43.18,43.12,43.17,497500.0,30.0853,30.1132,30.0714,30.1063,497500.0
2011-03-23 14:50:00,43.18,43.32,43.18,43.25,619800.0,30.1132,30.2109,30.1132,30.1621,619800.0
2011-03-23 15:00:00,43.25,43.27,43.22,43.22,125500.0,30.1621,30.176,30.1411,30.1411,125500.0
2011-03-23 15:10:00,43.22,43.31,43.21,43.28,381700.0,30.1411,30.2039,30.1342,30.183,381700.0
2011-03-23 15:20:00,43.27,43.31,43.27,43.27,153200.0,30.176,30.2039,30.176,30.176,153200.0
2011-03-23 15:30:00,43.27,43.28,43.19,43.23,274100.0,30.176,30.183,30.1202,30.1481,274100.0
2011-03-23 15:40:00,43.23,43.24,43.19,43.2,835800.0,30.1481,30.1551,30.1202,30.1272,835800.0
2011-03-23 15:50:00,43.2,43.25,43.17,43.17,1672500.0,30.1272,30.1621,30.1063,30.1063,1672500.0
2011-03-24 09:30:00,43.5,43.5,43.22,43.22,690400.0,30.3364,30.3364,30.1411,30.1411,690400.0
2011-03-24 09:40:00,43.22,43.22,43.16,43.17,580700.0,30.1411,30.1411,30.0993,30.1063,580700.0
2011-03-24 09:50:00,43.16,43.21,43.11,43.17,273100.0,30.0993,30.1342,30.0644,30.1063,273100.0
2011-03-24 10:00:00,43.17,43.25,43.14,43.2,187100.0,30.1063,30.1621,30.0853,30.1272,187100.0
2011-03-24 10:10:00,43.21,43.21,43.1,43.19,774300.0,30.1342,30.1342,30.0574,30.1202,774300.0
2011-03-24 10:20:00,43.19,43.25,43.19,43.23,449400.0,30.1202,30.1621,30.1202,30.1481,449400.0
2011-03-24 10:30:00,43.23,43.36,43.23,43.33,269700.0,30.1481,30.2388,30.1481,30.2178,269700.0
2011-03-24 10:40:00,43.34,43.36,43.28,43.28,121600.0,30.2248,30.2388,30.183,30.183,121600.0
2011-03-24 10:50:00,43.29,43.5,43.29,43.5,248400.0,30.19,30.3364,30.19,30.3364,248400.0
2011-03-24 11:00:00,43.48,43.5,43.45,43.45,228700.0,30.3225,30.3364,30.3015,30.3015,228700.0
2011-03-24 11:10:00,43.46,43.51,43.46,43.49,242500.0,30.3085,30.3434,30.3085,30.3294,242500.0
2011-03-24 11:20:00,43.49,43.56,43.47,43.51,399900.0,30.3294,30.3782,30.3155,30.3434,399900.0
2011-03-24 11:30:00,43.51,43.54,43.49,43.53,579100.0,30.3434,30.3643,30.3294,30.3573,579100.0
2011-03-24 11:40:00,43.52,43.53,43.47,43.48,244800.0,30.3504,30.3573,30.3155,30.3225,244800.0
2011-03-24 11:50:00,43.48,43.52,43.45,43.5,710300.0,30.3225,30.3504,30.3015,30.3364,710300.0
2011-03-24 12:00:00,43.5,43.56,43.49,43.54,243000.0,30.3364,30.3782,30.3294,30.3643,243000.0
2011-03-24 12:10:00,43.54,43.68,43.54,43.67,1037400.0,30.3643,30.4619,30.3643,30.455,1037400.0
2011-03-24 12:20:00,43.66,43.69,43.64,43.68,655200.0,30.448,30.4689,30.434,30.4619,655200.0
2011-03-24 12:30:00,43.68,43.69,43.63,43.65,545000.0,30.4619,30.4689,30.4271,30.441,545000.0
2011-03-24 12:40:00,43.65,43.67,43.64,43.64,892100.0,30.441,30.455,30.434,30.434,892100.0
2011-03-24 12:50:00,43.65,43.66,43.55,43.57,365400.0,30.441,30.448,30.3713,30.3852,365400.0
2011-03-24 13:00:00,43.56,43.6,43.55,43.6,195100.0,30.3782,30.4061,30.3713,30.4061,195100.0
2011-03-24 13:10:00,43.59,43.67,43.59,43.66,178100.0,30.3992,30.455,30.3992,30.448,178100.0
2011-03-24 13:20:00,43.66,43.67,43.64,43.67,182300.0,30.448,30.455,30.434,30.455,182300.0
2011-03-24 13:30:00,43.66,43.69,43.66,43.66,105500.0,30.448,30.4689,30.448,30.448,105500.0
2011-03-24 13:40:00,43.66,43.68,43.58,43.6,94700.0,30.448,30.4619,30.3922,30.4061,94700.0
2011-03-24 13:50:00,43.6,43.65,43.58,43.63,34700.0,30.4061,30.441,30.3922,30.4271,34700.0
2011-03-24 14:00:00,43.64,43.69,43.63,43.66,149600.0,30.434,30.4689,30.4271,30.448,149600.0
2011-03-24 14:10:00,43.67,43.68,43.64,43.66,53600.0,30.455,30.4619,30.434,30.448,53600.0
2011-03-24 14:20:00,43.66,43.7,43.66,43.7,418900.0,30.448,30.4759,30.448,30.4759,418900.0
2011-03-24 14:30:00,43.7,43.72,43.66,43.68,158600.0,30.4759,30.4898,30.448,30.4619,158600.0
2011-03-24 14:40:00,43.67,43.71,43.67,43.68,137800.0,30.455,30.4829,30.455,30.4619,137800.0
2011-03-24 14:50:00,43.68,43.72,43.68,43.69,182600.0,30.4619,30.4898,30.4619,30.4689,182600.0
2011-03-24 15:00:00,43.69,43.72,43.68,43.72,112100.0,30.4689,30.4898,30.4619,30.4898,112100.0
2011-03-24 15:10:00,43.72,43.74,43.69,43.73,380200.0,30.4898,30.5038,30.4689,30.4968,380200.0
2011-03-24 15:20:00,43.73,43.77,43.72,43.75,681100.0,30.4968,30.5247,30.4898,30.5108,681100.0
2011-03-24 15:30:00,43.75,43.76,43.67,43.69,294700.0,30.5108,30.5177,30.455,30.4689,294700.0
2011-03-24 15:40:00,43.69,43.74,43.66,43.69,683000.0,30.4689,30.5038,30.448,30.4689,683000.0
2011-03-24 15:50:00,43.68,43.76,43.63,43.64,1955800.0,30.4619,30.5177,30.4271,30.434,1955800.0
2011-03-25 09:30:00,43.62,43.73,43.55,43.6,625700.0,30.4201,30.4968,30.3713,30.4061,625700.0
2011-03-25 09:40:00,43.61,43.67,43.57,43.66,435700.0,30.4131,30.455,30.3852,30.448,435700.0
2011-03-25 09:50:00,43.66,43.68,43.6,43.63,173800.0,30.448,30.4619,30.4061,30.4271,173800.0
2011-03-25 10:00:00,43.64,43.68,43.6,43.67,201100.0,30.434,30.4619,30.4061,30.455,201100.0
2011-03-25 10:10:00,43.68,43.69,43.63,43.66,164900.0,30.4619,30.4689,30.4271,30.448,164900.0
2011-03-25 10:20:00,43.65,43.77,43.65,43.75,124100.0,30.441,30.5247,30.441,30.5108,124100.0
2011-03-25 10:30:00,43.75,43.82,43.73,43.78,179200.0,30.5108,30.5596,30.4968,30.5317,179200.0
2011-03-25 10:40:00,43.78,43.85,43.78,43.83,86000.0,30.5317,30.5805,30.5317,30.5665,86000.0
2011-03-25 10:50:00,43.82,43.91,43.81,43.87,187600.0,30.5596,30.6223,30.5526,30.5944,187600.0
2011-03-25 11:00:00,43.87,43.9,43.83,43.85,124600.0,30.5944,30.6154,30.5665,30.5805,124600.0
2011-03-25 11:10:00,43.85,43.88,43.82,43.87,164900.0,30.5805,30.6014,30.5596,30.5944,164900.0
2011-03-25 11:20:00,43.87,43.87,43.8,43.82,163000.0,30.5944,30.5944,30.5456,30.5596,163000.0
2011-03-25 11:30:00,43.82,43.86,43.81,43.83,86900.0,30.5596,30.5875,30.5526,30.5665,86900.0
2011-03-25 11:40:00,43.84,43.9,43.83,43.87,60600.0,30.5735,30.6154,30.5665,30.5944,60600.0
2011-03-25 11:50:00,43.88,43.88,43.84,43.88,70400.0,30.6014,30.6014,30.5735,30.6014,70400.0
2011-03-25 12:00:00,43.88,43.89,43.85,43.86,54500.0,30.6014,30.6084,30.5805,30.5875,54500.0
2011-03-25 12:10:00,43.87,43.91,43.86,43.89,99400.0,30.5944,30.6223,30.5875,30.6084,99400.0
2011-03-25 12:20:00,43.89,43.91,43.85,43.86,131900.0,30.6084,30.6223,30.5805,30.5875,131900.0
2011-03-25 12:30:00,43.86,43.86,43.76,43.79,167900.0,30.5875,30.5875,30.5177,30.5386,167900.0
2011-03-25 12:40:00,43.78,43.8,43.74,43.77,150300.0,30.5317,30.5456,30.5038,30.5247,150300.0
2011-03-25 12:50:00,43.76,43.77,43.74,43.75,47600.0,30.5177,30.5247,30.5038,30.5108,47600.0
2011-03-25 13:00:00,43.75,43.76,43.72,43.75,119200.0,30.5108,30.5177,30.4898,30.5108,119200.0
2011-03-25 13:10:00,43.73,43.76,43.69,43.71,104900.0,30.4968,30.5177,30.4689,30.4829,104900.0
2011-03-25 13:20:00,43.71,43.77,43.7,43.75,105400.0,30.4829,30.5247,30.4759,30.5108,105400.0
2011-03-25 13:30:00,43.75,43.77,43.7,43.76,83600.0,30.5108,30.5247,30.4759,30.5177,83600.0
2011-03-25 13:40:00,43.75,43.77,43.74,43.77,30100.0,30.5108,30.5247,30.5038,30.5247,30100.0
2011-03-25 13:50:00,43.77,43.78,43.74,43.75,45700.0,30.5247,30.5317,30.5038,30.5108,45700.0
2011-03-25 14:00:00,43.76,43.76,43.74,43.76,21000.0,30.5177,30.5177,30.5038,30.5177,21000.0
2011-03-25 14:10:00,43.76,43.82,43.75,43.75,143400.0,30.5177,30.5596,30.5108,30.5108,143400.0
2011-03-25 14:20:00,43.76,43.77,43.72,43.72,100900.0,30.5177,30.5247,30.4898,30.4898,100900.0
2011-03-25 14:30:00,43.72,43.73,43.68,43.72,83200.0,30.4898,30.4968,30.4619,30.4898,83200.0
2011-03-25 14:40:00,43.72,43.77,43.7,43.75,41900.0,30.4898,30.5247,30.4759,30.5108,41900.0
2011-03-25 14:50:00,43.75,43.78,43.71,43.72,77000.0,30.5108,30.5317,30.4829,30.4898,77000.0
2011-03-25 15:00:00,43.73,43.74,43.7,43.72,122500.0,30.4968,30.5038,30.4759,30.4898,122500.0
2011-03-25 15:10:00,43.73,43.81,43.71,43.8,306200.0,30.4968,30.5526,30.4829,30.5456,306200.0
2011-03-25 15:20:00,43.79,43.81,43.74,43.75,53400.0,30.5386,30.5526,30.5038,30.5108,53400.0
2011-03-25 15:30:00,43.76,43.78,43.75,43.76,117400.0,30.5177,30.5317,30.5108,30.5177,117400.0
2011-03-25 15:40:00,43.76,43.78,43.66,43.7,289700.0,30.5177,30.5317,30.448,30.4759,289700.0
2011-03-25 15:50:00,43.69,43.72,43.65,43.67,814800.0,30.4689,30.4898,30.441,30.455,814800.0
2011-03-28 09:30:00,43.34,43.45,43.28,43.36,1105000.0,30.2248,30.3015,30.183,30.2388,1105000.0
2011-03-28 09:40:00,43.37,43.49,43.34,43.46,280400.0,30.2457,30.3294,30.2248,30.3085,280400.0
2011-03-28 09:50:00,43.47,43.55,43.46,43.46,419600.0,30.3155,30.3713,30.3085,30.3085,419600.0
2011-03-28 10:00:00,43.46,43.51,43.43,43.5,432100.0,30.3085,30.3434,30.2876,30.3364,432100.0
2011-03-28 10:10:00,43.5,43.53,43.44,43.49,206500.0,30.3364,30.3573,30.2946,30.3294,206500.0
2011-03-28 10:20:00,43.49,43.5,43.45,43.45,156600.0,30.3294,30.3364,30.3015,30.3015,156600.0
2011-03-28 10:30:00,43.45,43.49,43.44,43.45,245000.0,30.3015,30.3294,30.2946,30.3015,245000.0
2011-03-28 10:40:00,43.46,43.48,43.44,43.45,105500.0,30.3085,30.3225,30.2946,30.3015,105500.0
2011-03-28 10:50:00,43.45,43.47,43.4,43.42,112000.0,30.3015,30.3155,30.2667,30.2806,112000.0
2011-03-28 11:00:00,43.42,43.45,43.35,43.44,209600.0,30.2806,30.3015,30.2318,30.2946,209600.0
2011-03-28 11:10:00,43.44,43.48,43.42,43.44,137900.0,30.2946,30.3225,30.2806,30.2946,137900.0
2011-03-28 11:20:00,43.44,43.48,43.44,43.48,224400.0,30.2946,30.3225,30.2946,30.3225,224400.0
2011-03-28 11:30:00,43.47,43.49,43.4,43.43,216300.0,30.3155,30.3294,30.2667,30.2876,216300.0
2011-03-28 11:40:00,43.42,43.42,43.35,43.39,200700.0,30.2806,30.2806,30.2318,30.2597,200700.0
2011-03-28 11:50:00,43.4,43.4,43.37,43.4,133200.0,30.2667,30.2667,30.2457,30.2667,133200.0
2011-03-28 12:00:00,43.39,43.43,43.39,43.41,103500.0,30.2597,30.2876,30.2597,30.2736,103500.0
2011-03-28 12:10:00,43.42,43.44,43.39,43.4,251200.0,30.2806,30.2946,30.2597,30.2667,251200.0
2011-03-28 12:20:00,43.39,43.4,43.38,43.39,68400.0,30.2597,30.2667,30.2527,30.2597,68400.0
2011-03-28 12:30:00,43.39,43.43,43.38,43.43,47500.0,30.2597,30.2876,30.2527,30.2876,47500.0
2011-03-28 12:40:00,43.42,43.43,43.42,43.42,19800.0,30.2806,30.2876,30.2806,30.2806,19800.0
2011-03-28 12:50:00,43.43,43.45,43.42,43.45,61500.0,30.2876,30.3015,30.2806,30.3015,61500.0
2011-03-28 13:00:00,43.44,43.47,43.41,43.46,560500.0,30.2946,30.3155,30.2736,30.3085,560500.0
2011-03-28 13:10:00,43.46,43.47,43.43,43.44,73900.0,30.3085,30.3155,30.2876,30.2946,73900.0
2011-03-28 13:20:00,43.44,43.45,43.42,43.43,63800.0,30.2946,30.3015,30.2806,30.2876,63800.0
2011-03-28 13:30:00,43.44,43.44,43.39,43.41,101500.0,30.2946,30.2946,30.2597,30.2736,101500.0
2011-03-28 13:40:00,43.41,43.42,43.39,43.39,146800.0,30.2736,30.2806,30.2597,30.2597,146800.0
2011-03-28 13:50:00,43.39,43.41,43.37,43.4,108200.0,30.2597,30.2736,30.2457,30.2667,108200.0
2011-03-28 14:00:00,43.39,43.43,43.38,43.4,88400.0,30.2597,30.2876,30.2527,30.2667,88400.0
2011-03-28 14:10:00,43.4,43.44,43.4,43.43,169500.0,30.2667,30.2946,30.2667,30.2876,169500.0
2011-03-28 14:20:00,43.42,43.44,43.41,43.42,151800.0,30.2806,30.2946,30.2736,30.2806,151800.0
2011-03-28 14:30:00,43.42,43.46,43.42,43.46,179000.0,30.2806,30.3085,30.2806,30.3085,179000.0
2011-03-28 14:40:00,43.45,43.49,43.41,43.45,386400.0,30.3015,30.3294,30.2736,30.3015,386400.0
2011-03-28 14:50:00,43.45,43.46,43.42,43.45,165500.0,30.3015,30.3085,30.2806,30.3015,165500.0
2011-03-28 15:00:00,43.44,43.49,43.43,43.45,152900.0,30.2946,30.3294,30.2876,30.3015,152900.0
2011-03-28 15:10:00,43.45,43.47,43.43,43.43,209100.0,30.3015,30.3155,30.2876,30.2876,209100.0
2011-03-28 15:20:00,43.43,43.45,43.42,43.44,183600.0,30.2876,30.3015,30.2806,30.2946,183600.0
2011-03-28 15:30:00,43.43,43.46,43.41,43.43,819400.0,30.2876,30.3085,30.2736,30.2876,819400.0
2011-03-28 15:40:00,43.42,43.44,43.33,43.37,632800.0,30.2806,30.2946,30.2178,30.2457,632800.0
2011-03-28 15:50:00,43.37,43.4,43.3,43.36,1572300.0,30.2457,30.2667,30.1969,30.2388,1572300.0
2011-03-29 09:30:00,43.51,43.6,43.48,43.49,1129900.0,30.3434,30.4061,30.3225,30.3294,1129900.0
2011-03-29 09:40:00,43.5,43.51,43.39,43.5,467400.0,30.3364,30.3434,30.2597,30.3364,467400.0
2011-03-29 09:50:00,43.48,43.55,43.48,43.51,227500.0,30.3225,30.3713,30.3225,30.3434,227500.0
2011-03-29 10:00:00,43.51,43.61,43.46,43.6,244900.0,30.3434,30.4131,30.3085,30.4061,244900.0
2011-03-29 10:10:00,43.61,43.7,43.61,43.7,168300.0,30.4131,30.4759,30.4131,30.4759,168300.0
2011-03-29 10:20:00,43.7,43.7,43.6,43.6,250600.0,30.4759,30.4759,30.4061,30.4061,250600.0
2011-03-29 10:30:00,43.61,43.71,43.61,43.67,796000.0,30.4131,30.4829,30.4131,30.455,796000.0
2011-03-29 10:40:00,43.66,43.75,43.66,43.75,265800.0,30.448,30.5108,30.448,30.5108,265800.0
2011-03-29 10:50:00,43.74,43.77,43.66,43.74,309300.0,30.5038,30.5247,30.448,30.5038,309300.0
2011-03-29 11:00:00,43.74,43.76,43.68,43.72,281600.0,30.5038,30.5177,30.4619,30.4898,281600.0
2011-03-29 11:10:00,43.72,43.73,43.69,43.72,125100.0,30.4898,30.4968,30.4689,30.4898,125100.0
2011-03-29 11:20:00,43.72,43.8,43.72,43.79,278300.0,30.4898,30.5456,30.4898,30.5386,278300.0
2011-03-29 11:30:00,43.77,43.85,43.75,43.83,467400.0,30.5247,30.5805,30.5108,30.5665,467400.0
2011-03-29 11:40:00,43.83,43.85,43.81,43.82,58500.0,30.5665,30.5805,30.5526,30.5596,58500.0
2011-03-29 11:50:00,43.82,43.83,43.77,43.78,166900.0,30.5596,30.5665,30.5247,30.5317,166900.0
2011-03-29 12:00:00,43.78,43.8,43.75,43.77,150700.0,30.5317,30.5456,30.5108,30.5247,150700.0
2011-03-29 12:10:00,43.77,43.8,43.76,43.79,47900.0,30.5247,30.5456,30.5177,30.5386,47900.0
2011-03-29 12:20:00,43.78,43.8,43.75,43.75,62300.0,30.5317,30.5456,30.5108,30.5108,62300.0
2011-03-29 12:30:00,43.75,43.76,43.7,43.71,382500.0,30.5108,30.5177,30.4759,30.4829,382500.0
2011-03-29 12:40:00,43.71,43.71,43.63,43.69,929400.0,30.4829,30.4829,30.4271,30.4689,929400.0
2011-03-29 12:50:00,43.7,43.73,43.68,43.71,112800.0,30.4759,30.4968,30.4619,30.4829,112800.0
2011-03-29 13:00:00,43.72,43.73,43.69,43.71,48800.0,30.4898,30.4968,30.4689,30.4829,48800.0
2011-03-29 13:10:00,43.7,43.73,43.69,43.72,41100.0,30.4759,30.4968,30.4689,30.4898,41100.0
2011-03-29 13:20:00,43.71,43.73,43.69,43.69,143300.0,30.4829,30.4968,30.4689,30.4689,143300.0
2011-03-29 13:30:00,43.7,43.72,43.69,43.69,72000.0,30.4759,30.4898,30.4689,30.4689,72000.0
2011-03-29 13:40:00,43.7,43.73,43.69,43.72,98400.0,30.4759,30.4968,30.4689,30.4898,98400.0
2011-03-29 13:50:00,43.72,43.72,43.69,43.72,42200.0,30.4898,30.4898,30.4689,30.4898,42200.0
2011-03-29 14:00:00,43.72,43.78,43.72,43.77,101600.0,30.4898,30.5317,30.4898,30.5247,101600.0
2011-03-29 14:10:00,43.77,43.77,43.73,43.75,47500.0,30.5247,30.5247,30.4968,30.5108,47500.0
2011-03-29 14:20:00,43.74,43.75,43.69,43.7,110000.0,30.5038,30.5108,30.4689,30.4759,110000.0
2011-03-29 14:30:00,43.7,43.73,43.69,43.7,105700.0,30.4759,30.4968,30.4689,30.4759,105700.0
2011-03-29 14:40:00,43.7,43.75,43.69,43.75,83900.0,30.4759,30.5108,30.4689,30.5108,83900.0
2011-03-29 14:50:00,43.75,43.79,43.74,43.75,175600.0,30.5108,30.5386,30.5038,30.5108,175600.0
2011-03-29 15:00:00,43.75,43.77,43.69,43.7,162700.0,30.5108,30.5247,30.4689,30.4759,162700.0
2011-03-29 15:10:00,43.7,43.75,43.7,43.71,345400.0,30.4759,30.5108,30.4759,30.4829,345400.0
2011-03-29 15:20:00,43.71,43.75,43.71,43.71,109100.0,30.4829,30.5108,30.4829,30.4829,109100.0
2011-03-29 15:30:00,43.72,43.75,43.69,43.69,314300.0,30.4898,30.5108,30.4689,30.4689,314300.0
2011-03-29 15:40:00,43.69,43.74,43.66,43.73,391100.0,30.4689,30.5038,30.448,30.4968,391100.0
2011-03-29 15:50:00,43.73,43.76,43.67,43.74,1079600.0,30.4968,30.5177,30.455,30.5038,1079600.0
2011-03-30 09:30:00,44.19,44.31,44.16,44.3,823800.0,30.8176,30.9013,30.7967,30.8943,823800.0
2011-03-30 09:40:00,44.31,44.34,44.24,44.28,399400.0,30.9013,30.9222,30.8525,30.8804,399400.0
2011-03-30 09:50:00,44.28,44.4,44.26,44.38,812200.0,30.8804,30.9641,30.8664,30.9501,812200.0
2011-03-30 10:00:00,44.38,44.41,44.3,44.3,705100.0,30.9501,30.971,30.8943,30.8943,705100.0
2011-03-30 10:10:00,44.3,44.39,44.26,44.38,411300.0,30.8943,30.9571,30.8664,30.9501,411300.0
2011-03-30 10:20:00,44.39,44.39,44.27,44.27,347400.0,30.9571,30.9571,30.8734,30.8734,347400.0
2011-03-30 10:30:00,44.28,44.36,44.26,44.28,315900.0,30.8804,30.9362,30.8664,30.8804,315900.0
2011-03-30 10:40:00,44.28,44.33,44.27,44.3,315300.0,30.8804,30.9152,30.8734,30.8943,315300.0
2011-03-30 10:50:00,44.3,44.32,44.27,44.32,746700.0,30.8943,30.9083,30.8734,30.9083,746700.0
2011-03-30 11:00:00,44.32,44.35,44.31,44.35,331500.0,30.9083,30.9292,30.9013,30.9292,331500.0
2011-03-30 11:10:00,44.35,44.35,44.26,44.27,259500.0,30.9292,30.9292,30.8664,30.8734,259500.0
2011-03-30 11:20:00,44.27,44.28,44.24,44.28,244100.0,30.8734,30.8804,30.8525,30.8804,244100.0
2011-03-30 11:30:00,44.28,44.3,44.28,44.29,83100.0,30.8804,30.8943,30.8804,30.8873,83100.0
2011-03-30 11:40:00,44.28,44.35,44.28,44.35,199300.0,30.8804,30.9292,30.8804,30.9292,199300.0
2011-03-30 11:50:00,44.35,44.38,44.34,44.37,120100.0,30.9292,30.9501,30.9222,30.9431,120100.0
2011-03-30 12:00:00,44.36,44.39,44.34,44.35,125000.0,30.9362,30.9571,30.9222,30.9292,125000.0
2011-03-30 12:10:00,44.35,44.42,44.35,44.41,173000.0,30.9292,30.978,30.9292,30.971,173000.0
2011-03-30 12:20:00,44.41,44.47,44.4,44.41,241300.0,30.971,31.0129,30.9641,30.971,241300.0
2011-03-30 12:30:00,44.41,44.47,44.4,44.47,167800.0,30.971,31.0129,30.9641,31.0129,167800.0
2011-03-30 12:40:00,44.47,44.48,44.44,44.44,305400.0,31.0129,31.0198,30.992,30.992,305400.0
2011-03-30 12:50:00,44.45,44.45,44.39,44.39,227900.0,30.9989,30.9989,30.9571,30.9571,227900.0
2011-03-30 13:00:00,44.4,44.45,44.39,44.44,78300.0,30.9641,30.9989,30.9571,30.992,78300.0
2011-03-30 13:10:00,44.43,44.47,44.43,44.46,100300.0,30.985,31.0129,30.985,31.0059,100300.0
2011-03-30 13:20:00,44.46,44.49,44.45,44.46,115300.0,31.0059,31.0268,30.9989,31.0059,115300.0
2011-03-30 13:30:00,44.46,44.49,44.45,44.48,152500.0,31.0059,31.0268,30.9989,31.0198,152500.0
2011-03-30 13:40:00,44.49,44.5,44.47,44.47,210500.0,31.0268,31.0338,31.0129,31.0129,210500.0
2011-03-30 13:50:00,44.48,44.49,44.44,44.49,115800.0,31.0198,31.0268,30.992,31.0268,115800.0
2011-03-30 14:00:00,44.49,44.5,44.47,44.49,66100.0,31.0268,31.0338,31.0129,31.0268,66100.0
2011-03-30 14:10:00,44.5,44.5,44.47,44.49,87700.0,31.0338,31.0338,31.0129,31.0268,87700.0
2011-03-30 14:20:00,44.48,44.51,44.47,44.49,96300.0,31.0198,31.0408,31.0129,31.0268,96300.0
2011-03-30 14:30:00,44.5,44.52,44.49,44.5,116000.0,31.0338,31.0477,31.0268,31.0338,116000.0
2011-03-30 14:40:00,44.51,44.51,44.47,44.47,82500.0,31.0408,31.0408,31.0129,31.0129,82500.0
2011-03-30 14:50:00,44.48,44.48,44.45,44.46,110800.0,31.0198,31.0198,30.9989,31.0059,110800.0
2011-03-30 15:00:00,44.47,44.47,44.44,44.45,97900.0,31.0129,31.0129,30.992,30.9989,97900.0
2011-03-30 15:10:00,44.45,44.48,44.44,44.46,360900.0,30.9989,31.0198,30.992,31.0059,360900.0
2011-03-30 15:20:00,44.47,44.47,44.43,44.45,142100.0,31.0129,31.0129,30.985,30.9989,142100.0
2011-03-30 15:30:00,44.45,44.48,44.44,44.46,172900.0,30.9989,31.0198,30.992,31.0059,172900.0
2011-03-30 15:40:00,44.46,44.46,44.38,44.38,321300.0,31.0059,31.0059,30.9501,30.9501,321300.0
2011-03-30 15:50:00,44.38,44.43,44.35,44.39,1341900.0,30.9501,30.985,30.9292,30.9571,1341900.0
2011-03-31 09:30:00,44.49,44.69,44.49,44.68,644700.0,31.0268,31.1663,31.0268,31.1593,644700.0
2011-03-31 09:40:00,44.68,44.8,44.68,44.72,932000.0,31.1593,31.243,31.1593,31.1872,932000.0
2011-03-31 09:50:00,44.73,44.78,44.68,44.77,504300.0,31.1942,31.2291,31.1593,31.2221,504300.0
2011-03-31 10:00:00,44.76,44.79,44.67,44.71,418100.0,31.2151,31.236,31.1523,31.1802,418100.0
2011-03-31 10:10:00,44.71,44.79,44.69,44.79,341400.0,31.1802,31.236,31.1663,31.236,341400.0
2011-03-31 10:20:00,44.78,44.89,44.78,44.88,1545300.0,31.2291,31.3058,31.2291,31.2988,1545300.0
2011-03-31 10:30:00,44.87,44.92,44.87,44.9,505000.0,31.2918,31.3267,31.2918,31.3127,505000.0
2011-03-31 10:40:00,44.9,44.92,44.88,44.89,455900.0,31.3127,31.3267,31.2988,31.3058,455900.0
2011-03-31 10:50:00,44.89,44.93,44.88,44.92,342400.0,31.3058,31.3337,31.2988,31.3267,342400.0
2011-03-31 11:00:00,44.93,44.93,44.87,44.89,545100.0,31.3337,31.3337,31.2918,31.3058,545100.0
2011-03-31 11:10:00,44.88,44.92,44.88,44.91,154300.0,31.2988,31.3267,31.2988,31.3197,154300.0
2011-03-31 11:20:00,44.9,44.92,44.87,44.88,198500.0,31.3127,31.3267,31.2918,31.2988,198500.0
2011-03-31 11:30:00,44.87,44.89,44.78,44.85,440000.0,31.2918,31.3058,31.2291,31.2779,440000.0
2011-03-31 11:40:00,44.84,44.92,44.84,44.92,317100.0,31.2709,31.3267,31.2709,31.3267,317100.0
2011-03-31 11:50:00,44.92,44.95,44.91,44.93,492300.0,31.3267,31.3476,31.3197,31.3337,492300.0
2011-03-31 12:00:00,44.94,44.96,44.93,44.95,114000.0,31.3406,31.3546,31.3337,31.3476,114000.0
2011-03-31 12:10:00,44.95,44.97,44.93,44.96,166400.0,31.3476,31.3616,31.3337,31.3546,166400.0
2011-03-31 12:20:00,44.96,44.98,44.94,44.98,155600.0,31.3546,31.3685,31.3406,31.3685,155600.0
2011-03-31 12:30:00,44.98,44.98,44.95,44.95,83800.0,31.3685,31.3685,31.3476,31.3476,83800.0
2011-03-31 12:40:00,44.95,44.98,44.95,44.96,240500.0,31.3476,31.3685,31.3476,31.3546,240500.0
2011-03-31 12:50:00,44.96,45.0,44.95,44.98,156100.0,31.3546,31.3825,31.3476,31.3685,156100.0
2011-03-31 13:00:00,44.98,44.99,44.95,44.96,82300.0,31.3685,31.3755,31.3476,31.3546,82300.0
2011-03-31 13:10:00,44.96,44.97,44.95,44.97,60900.0,31.3546,31.3616,31.3476,31.3616,60900.0
2011-03-31 13:20:00,44.97,44.98,44.95,44.95,127800.0,31.3616,31.3685,31.3476,31.3476,127800.0
2011-03-31 13:30:00,44.95,44.98,44.95,44.97,70700.0,31.3476,31.3685,31.3476,31.3616,70700.0
2011-03-31 13:40:00,44.97,44.98,44.93,44.93,86700.0,31.3616,31.3685,31.3337,31.3337,86700.0
2011-03-31 13:50:00,44.94,44.95,44.93,44.95,95300.0,31.3406,31.3476,31.3337,31.3476,95300.0
2011-03-31 14:00:00,44.95,44.97,44.94,44.97,71500.0,31.3476,31.3616,31.3406,31.3616,71500.0
2011-03-31 14:10:00,44.97,44.99,44.94,44.95,118900.0,31.3616,31.3755,31.3406,31.3476,118900.0
2011-03-31 14:20:00,44.95,44.96,44.9,44.92,117100.0,31.3476,31.3546,31.3127,31.3267,117100.0
2011-03-31 14:30:00,44.92,44.98,44.9,44.98,256500.0,31.3267,31.3685,31.3127,31.3685,256500.0
2011-03-31 14:40:00,44.98,45.0,44.97,44.99,208900.0,31.3685,31.3825,31.3616,31.3755,208900.0
2011-03-31 14:50:00,44.99,45.0,44.97,45.0,300300.0,31.3755,31.3825,31.3616,31.3825,300300.0
2011-03-31 15:00:00,44.99,45.0,44.97,44.98,295700.0,31.3755,31.3825,31.3616,31.3685,295700.0
2011-03-31 15:10:00,44.98,44.98,44.93,44.95,279700.0,31.3685,31.3685,31.3337,31.3476,279700.0
2011-03-31 15:20:00,44.95,44.95,44.9,44.93,477300.0,31.3476,31.3476,31.3127,31.3337,477300.0
2011-03-31 15:30:00,44.93,44.94,44.9,44.94,376200.0,31.3337,31.3406,31.3127,31.3406,376200.0
2011-03-31 15:40:00,44.94,44.96,44.89,44.93,837900.0,31.3406,31.3546,31.3058,31.3337,837900.0
2011-03-31 15:50:00,44.93,44.96,44.88,44.92,2426900.0,31.3337,31.3546,31.2988,31.3267,2426900.0
2011-04-01 09:30:00,45.55,45.69,45.54,45.65,1361700.0,31.7661,31.8637,31.7591,31.8358,1361700.0
2011-04-01 09:40:00,45.64,45.65,45.41,45.41,825400.0,31.8288,31.8358,31.6684,31.6684,825400.0
2011-04-01 09:50:00,45.42,45.47,45.36,45.42,720500.0,31.6754,31.7103,31.6335,31.6754,720500.0
2011-04-01 10:00:00,45.43,45.56,45.42,45.56,482800.0,31.6824,31.773,31.6754,31.773,482800.0
2011-04-01 10:10:00,45.56,45.63,45.48,45.57,855800.0,31.773,31.8218,31.7172,31.78,855800.0
2011-04-01 10:20:00,45.56,45.65,45.56,45.65,519600.0,31.773,31.8358,31.773,31.8358,519600.0
2011-04-01 10:30:00,45.65,45.7,45.63,45.64,319500.0,31.8358,31.8707,31.8218,31.8288,319500.0
2011-04-01 10:40:00,45.63,45.63,45.53,45.55,205000.0,31.8218,31.8218,31.7521,31.7661,205000.0
2011-04-01 10:50:00,45.55,45.64,45.54,45.64,224900.0,31.7661,31.8288,31.7591,31.8288,224900.0
2011-04-01 11:00:00,45.64,45.66,45.6,45.66,339300.0,31.8288,31.8428,31.8009,31.8428,339300.0
2011-04-01 11:10:00,45.66,45.69,45.64,45.68,287800.0,31.8428,31.8637,31.8288,31.8567,287800.0
2011-04-01 11:20:00,45.68,45.71,45.65,45.69,485900.0,31.8567,31.8776,31.8358,31.8637,485900.0
2011-04-01 11:30:00,45.68,45.71,45.65,45.7,352900.0,31.8567,31.8776,31.8358,31.8707,352900.0
2011-04-01 11:40:00,45.69,45.7,45.64,45.65,210800.0,31.8637,31.8707,31.8288,31.8358,210800.0
2011-04-01 11:50:00,45.66,45.66,45.62,45.63,276400.0,31.8428,31.8428,31.8149,31.8218,276400.0
2011-04-01 12:00:00,45.63,45.65,45.62,45.65,95600.0,31.8218,31.8358,31.8149,31.8358,95600.0
2011-04-01 12:10:00,45.64,45.65,45.59,45.61,303200.0,31.8288,31.8358,31.7939,31.8079,303200.0
2011-04-01 12:20:00,45.62,45.71,45.61,45.66,633200.0,31.8149,31.8776,31.8079,31.8428,633200.0
2011-04-01 12:30:00,45.66,45.67,45.64,45.67,95500.0,31.8428,31.8497,31.8288,31.8497,95500.0
2011-04-01 12:40:00,45.67,45.67,45.58,45.59,176500.0,31.8497,31.8497,31.787,31.7939,176500.0
2011-04-01 12:50:00,45.58,45.61,45.58,45.61,96300.0,31.787,31.8079,31.787,31.8079,96300.0
2011-04-01 13:00:00,45.61,45.61,45.56,45.56,84200.0,31.8079,31.8079,31.773,31.773,84200.0
2011-04-01 13:10:00,45.57,45.59,45.55,45.57,103100.0,31.78,31.7939,31.7661,31.78,103100.0
2011-04-01 13:20:00,45.56,45.6,45.55,45.56,100800.0,31.773,31.8009,31.7661,31.773,100800.0
2011-04-01 13:30:00,45.56,45.56,45.55,45.56,104400.0,31.773,31.773,31.7661,31.773,104400.0
2011-04-01 13:40:00,45.56,45.56,45.49,45.51,419000.0,31.773,31.773,31.7242,31.7382,419000.0
2011-04-01 13:50:00,45.51,45.55,45.5,45.55,96400.0,31.7382,31.7661,31.7312,31.7661,96400.0
2011-04-01 14:00:00,45.55,45.61,45.54,45.6,92100.0,31.7661,31.8079,31.7591,31.8009,92100.0
2011-04-01 14:10:00,45.59,45.62,45.59,45.59,252900.0,31.7939,31.8149,31.7939,31.7939,252900.0
2011-04-01 14:20:00,45.6,45.65,45.59,45.64,144200.0,31.8009,31.8358,31.7939,31.8288,144200.0
2011-04-01 14:30:00,45.64,45.65,45.61,45.62,149700.0,31.8288,31.8358,31.8079,31.8149,149700.0
2011-04-01 14:40:00,45.61,45.62,45.49,45.5,372800.0,31.8079,31.8149,31.7242,31.7312,372800.0
2011-04-01 14:50:00,45.5,45.56,45.5,45.56,136700.0,31.7312,31.773,31.7312,31.773,136700.0
2011-04-01 15:00:00,45.56,45.56,45.47,45.48,213900.0,31.773,31.773,31.7103,31.7172,213900.0
2011-04-01 15:10:00,45.47,45.49,45.39,45.4,332400.0,31.7103,31.7242,31.6545,31.6614,332400.0
2011-04-01 15:20:00,45.4,45.47,45.39,45.42,220300.0,31.6614,31.7103,31.6545,31.6754,220300.0
2011-04-01 15:30:00,45.42,45.45,45.4,45.43,427500.0,31.6754,31.6963,31.6614,31.6824,427500.0
2011-04-01 15:40:00,45.43,45.51,45.43,45.46,504700.0,31.6824,31.7382,31.6824,31.7033,504700.0
2011-04-01 15:50:00,45.46,45.49,45.44,45.47,1431600.0,31.7033,31.7242,31.6893,31.7103,1431600.0
2011-04-04 09:30:00,45.92,46.01,45.92,45.99,582300.0,32.0241,32.0869,32.0241,32.0729,582300.0
2011-04-04 09:40:00,45.98,45.99,45.89,45.9,327400.0,32.0659,32.0729,32.0032,32.0101,327400.0
2011-04-04 09:50:00,45.9,45.91,45.82,45.84,345800.0,32.0101,32.0171,31.9543,31.9683,345800.0
2011-04-04 10:00:00,45.85,45.86,45.8,45.85,291700.0,31.9753,31.9822,31.9404,31.9753,291700.0
2011-04-04 10:10:00,45.85,45.96,45.84,45.96,579500.0,31.9753,32.052,31.9683,32.052,579500.0
2011-04-04 10:20:00,45.96,45.99,45.92,45.93,310500.0,32.052,32.0729,32.0241,32.0311,310500.0
2011-04-04 10:30:00,45.93,46.0,45.92,45.98,417900.0,32.0311,32.0799,32.0241,32.0659,417900.0
2011-04-04 10:40:00,45.98,46.01,45.93,45.98,416800.0,32.0659,32.0869,32.0311,32.0659,416800.0
2011-04-04 10:50:00,45.97,46.0,45.91,45.95,259900.0,32.059,32.0799,32.0171,32.045,259900.0
2011-04-04 11:00:00,45.96,45.98,45.94,45.95,269200.0,32.052,32.0659,32.038,32.045,269200.0
2011-04-04 11:10:00,45.95,46.02,45.95,46.02,169700.0,32.045,32.0938,32.045,32.0938,169700.0
2011-04-04 11:20:00,46.02,46.03,45.98,46.01,305000.0,32.0938,32.1008,32.0659,32.0869,305000.0
2011-04-04 11:30:00,46.01,46.08,46.0,46.07,293500.0,32.0869,32.1357,32.0799,32.1287,293500.0
2011-04-04 11:40:00,46.07,46.07,46.03,46.05,124800.0,32.1287,32.1287,32.1008,32.1147,124800.0
2011-04-04 11:50:00,46.05,46.06,46.01,46.03,155000.0,32.1147,32.1217,32.0869,32.1008,155000.0
2011-04-04 12:00:00,46.03,46.05,46.01,46.01,108600.0,32.1008,32.1147,32.0869,32.0869,108600.0
2011-04-04 12:10:00,46.01,46.04,46.0,46.01,101600.0,32.0869,32.1078,32.0799,32.0869,101600.0
2011-04-04 12:20:00,46.01,46.06,46.01,46.03,130900.0,32.0869,32.1217,32.0869,32.1008,130900.0
2011-04-04 12:30:00,46.03,46.04,46.0,46.04,85200.0,32.1008,32.1078,32.0799,32.1078,85200.0
2011-04-04 12:40:00,46.03,46.04,45.97,45.98,127000.0,32.1008,32.1078,32.059,32.0659,127000.0
2011-04-04 12:50:00,45.99,46.0,45.95,46.0,208900.0,32.0729,32.0799,32.045,32.0799,208900.0
2011-04-04 13:00:00,45.99,46.04,45.99,46.04,206100.0,32.0729,32.1078,32.0729,32.1078,206100.0
2011-04-04 13:10:00,46.04,46.06,46.02,46.06,140300.0,32.1078,32.1217,32.0938,32.1217,140300.0
2011-04-04 13:20:00,46.05,46.05,46.03,46.05,64200.0,32.1147,32.1147,32.1008,32.1147,64200.0
2011-04-04 13:30:00,46.05,46.05,46.0,46.0,211700.0,32.1147,32.1147,32.0799,32.0799,211700.0
2011-04-04 13:40:00,45.99,46.01,45.97,46.0,169200.0,32.0729,32.0869,32.059,32.0799,169200.0
2011-04-04 13:50:00,46.0,46.01,45.94,45.98,199800.0,32.0799,32.0869,32.038,32.0659,199800.0
2011-04-04 14:00:00,45.98,46.05,45.95,46.03,296500.0,32.0659,32.1147,32.045,32.1008,296500.0
2011-04-04 14:10:00,46.03,46.06,46.03,46.05,247100.0,32.1008,32.1217,32.1008,32.1147,247100.0
2011-04-04 14:20:00,46.05,46.08,46.04,46.06,374900.0,32.1147,32.1357,32.1078,32.1217,374900.0
2011-04-04 14:30:00,46.06,46.13,46.06,46.13,484600.0,32.1217,32.1705,32.1217,32.1705,484600.0
2011-04-04 14:40:00,46.13,46.17,46.12,46.17,483800.0,32.1705,32.1984,32.1636,32.1984,483800.0
2011-04-04 14:50:00,46.16,46.19,46.16,46.19,213700.0,32.1915,32.2124,32.1915,32.2124,213700.0
2011-04-04 15:00:00,46.19,46.19,46.16,46.19,296900.0,32.2124,32.2124,32.1915,32.2124,296900.0
2011-04-04 15:10:00,46.19,46.24,46.18,46.23,272700.0,32.2124,32.2472,32.2054,32.2403,272700.0
2011-04-04 15:20:00,46.23,46.26,46.19,46.25,825800.0,32.2403,32.2612,32.2124,32.2542,825800.0
2011-04-04 15:30:00,46.25,46.26,46.22,46.24,541700.0,32.2542,32.2612,32.2333,32.2472,541700.0
2011-04-04 15:40:00,46.25,46.27,46.22,46.27,955100.0,32.2542,32.2682,32.2333,32.2682,955100.0
2011-04-04 15:50:00,46.27,46.36,46.23,46.31,3165500.0,32.2682,32.3309,32.2403,32.2961,3165500.0
2011-04-05 09:30:00,46.0,46.21,46.0,46.09,2221400.0,32.0799,32.2263,32.0799,32.1426,2221400.0
2011-04-05 09:40:00,46.1,46.13,46.0,46.1,927400.0,32.1496,32.1705,32.0799,32.1496,927400.0
2011-04-05 09:50:00,46.1,46.13,46.05,46.1,388800.0,32.1496,32.1705,32.1147,32.1496,388800.0
2011-04-05 10:00:00,46.09,46.1,45.99,46.02,437700.0,32.1426,32.1496,32.0729,32.0938,437700.0
2011-04-05 10:10:00,46.02,46.09,46.01,46.03,420800.0,32.0938,32.1426,32.0869,32.1008,420800.0
2011-04-05 10:20:00,46.02,46.15,46.02,46.13,781300.0,32.0938,32.1845,32.0938,32.1705,781300.0
2011-04-05 10:30:00,46.13,46.15,46.1,46.13,276700.0,32.1705,32.1845,32.1496,32.1705,276700.0
2011-04-05 10:40:00,46.13,46.15,46.12,46.12,226900.0,32.1705,32.1845,32.1636,32.1636,226900.0
2011-04-05 10:50:00,46.12,46.13,46.11,46.12,226900.0,32.1636,32.1705,32.1566,32.1636,226900.0
2011-04-05 11:00:00,46.12,46.18,46.12,46.16,335100.0,32.1636,32.2054,32.1636,32.1915,335100.0
2011-04-05 11:10:00,46.16,46.17,46.13,46.16,371800.0,32.1915,32.1984,32.1705,32.1915,371800.0
2011-04-05 11:20:00,46.16,46.16,46.12,46.14,215500.0,32.1915,32.1915,32.1636,32.1775,215500.0
2011-04-05 11:30:00,46.15,46.16,46.06,46.14,433600.0,32.1845,32.1915,32.1217,32.1775,433600.0
2011-04-05 11:40:00,46.13,46.14,46.11,46.13,125200.0,32.1705,32.1775,32.1566,32.1705,125200.0
2011-04-05 11:50:00,46.13,46.22,46.11,46.18,791500.0,32.1705,32.2333,32.1566,32.2054,791500.0
2011-04-05 12:00:00,46.18,46.21,46.17,46.18,153700.0,32.2054,32.2263,32.1984,32.2054,153700.0
2011-04-05 12:10:00,46.18,46.21,46.16,46.16,196400.0,32.2054,32.2263,32.1915,32.1915,196400.0
2011-04-05 12:20:00,46.16,46.18,46.11,46.12,156500.0,32.1915,32.2054,32.1566,32.1636,156500.0
2011-04-05 12:30:00,46.13,46.16,46.12,46.14,180900.0,32.1705,32.1915,32.1636,32.1775,180900.0
2011-04-05 12:40:00,46.14,46.18,46.13,46.17,193900.0,32.1775,32.2054,32.1705,32.1984,193900.0
2011-04-05 12:50:00,46.17,46.22,46.14,46.2,191100.0,32.1984,32.2333,32.1775,32.2194,191100.0
2011-04-05 13:00:00,46.21,46.22,46.18,46.2,192900.0,32.2263,32.2333,32.2054,32.2194,192900.0
2011-04-05 13:10:00,46.2,46.23,46.2,46.21,183000.0,32.2194,32.2403,32.2194,32.2263,183000.0
2011-04-05 13:20:00,46.22,46.25,46.21,46.24,199800.0,32.2333,32.2542,32.2263,32.2472,199800.0
2011-04-05 13:30:00,46.25,46.25,46.22,46.22,200200.0,32.2542,32.2542,32.2333,32.2333,200200.0
2011-04-05 13:40:00,46.22,46.23,46.2,46.21,125200.0,32.2333,32.2403,32.2194,32.2263,125200.0
2011-04-05 13:50:00,46.21,46.22,46.17,46.18,146700.0,32.2263,32.2333,32.1984,32.2054,146700.0
2011-04-05 14:00:00,46.18,46.21,46.09,46.12,266600.0,32.2054,32.2263,32.1426,32.1636,266600.0
2011-04-05 14:10:00,46.12,46.17,46.12,46.15,149400.0,32.1636,32.1984,32.1636,32.1845,149400.0
2011-04-05 14:20:00,46.15,46.22,46.15,46.19,134100.0,32.1845,32.2333,32.1845,32.2124,134100.0
2011-04-05 14:30:00,46.2,46.2,46.14,46.15,116800.0,32.2194,32.2194,32.1775,32.1845,116800.0
2011-04-05 14:40:00,46.15,46.15,46.1,46.14,195100.0,32.1845,32.1845,32.1496,32.1775,195100.0
2011-04-05 14:50:00,46.15,46.17,46.11,46.15,244600.0,32.1845,32.1984,32.1566,32.1845,244600.0
2011-04-05 15:00:00,46.15,46.16,46.09,46.09,212300.0,32.1845,32.1915,32.1426,32.1426,212300.0
2011-04-05 15:10:00,46.09,46.11,46.05,46.1,396400.0,32.1426,32.1566,32.1147,32.1496,396400.0
2011-04-05 15:20:00,46.09,46.11,46.09,46.09,199100.0,32.1426,32.1566,32.1426,32.1426,199100.0
2011-04-05 15:30:00,46.09,46.09,46.03,46.07,384100.0,32.1426,32.1426,32.1008,32.1287,384100.0
2011-04-05 15:40:00,46.07,46.07,46.03,46.03,407600.0,32.1287,32.1287,32.1008,32.1008,407600.0
2011-04-05 15:50:00,46.03,46.03,45.96,46.01,1276600.0,32.1008,32.1008,32.052,32.0869,1276600.0
2011-04-06 09:30:00,46.23,46.35,46.18,46.32,666100.0,32.2403,32.324,32.2054,32.303,666100.0
2011-04-06 09:40:00,46.32,46.38,46.29,46.31,390100.0,32.303,32.3449,32.2821,32.2961,390100.0
2011-04-06 09:50:00,46.31,46.36,46.26,46.3,376200.0,32.2961,32.3309,32.2612,32.2891,376200.0
2011-04-06 10:00:00,46.3,46.35,46.3,46.31,237600.0,32.2891,32.324,32.2891,32.2961,237600.0
2011-04-06 10:10:00,46.31,46.34,46.23,46.27,319800.0,32.2961,32.317,32.2403,32.2682,319800.0
2011-04-06 10:20:00,46.26,46.31,46.2,46.25,640600.0,32.2612,32.2961,32.2194,32.2542,640600.0
2011-04-06 10:30:00,46.25,46.36,46.25,46.29,257900.0,32.2542,32.3309,32.2542,32.2821,257900.0
2011-04-06 10:40:00,46.3,46.36,46.27,46.34,521900.0,32.2891,32.3309,32.2682,32.317,521900.0
2011-04-06 10:50:00,46.33,46.35,46.24,46.26,859200.0,32.31,32.324,32.2472,32.2612,859200.0
2011-04-06 11:00:00,46.26,46.27,46.11,46.13,593900.0,32.2612,32.2682,32.1566,32.1705,593900.0
2011-04-06 11:10:00,46.13,46.16,46.09,46.16,213300.0,32.1705,32.1915,32.1426,32.1915,213300.0
2011-04-06 11:20:00,46.15,46.26,46.13,46.22,384500.0,32.1845,32.2612,32.1705,32.2333,384500.0
2011-04-06 11:30:00,46.23,46.27,46.18,46.22,657200.0,32.2403,32.2682,32.2054,32.2333,657200.0
2011-04-06 11:40:00,46.21,46.25,46.16,46.19,161800.0,32.2263,32.2542,32.1915,32.2124,161800.0
2011-04-06 11:50:00,46.2,46.21,46.12,46.12,70300.0,32.2194,32.2263,32.1636,32.1636,70300.0
2011-04-06 12:00:00,46.12,46.16,46.09,46.1,153300.0,32.1636,32.1915,32.1426,32.1496,153300.0
2011-04-06 12:10:00,46.09,46.13,46.09,46.13,78500.0,32.1426,32.1705,32.1426,32.1705,78500.0
2011-04-06 12:20:00,46.12,46.16,46.1,46.1,89600.0,32.1636,32.1915,32.1496,32.1496,89600.0
2011-04-06 12:30:00,46.11,46.14,46.1,46.11,42600.0,32.1566,32.1775,32.1496,32.1566,42600.0
2011-04-06 12:40:00,46.12,46.14,46.07,46.07,101600.0,32.1636,32.1775,32.1287,32.1287,101600.0
2011-04-06 12:50:00,46.07,46.1,46.05,46.09,93500.0,32.1287,32.1496,32.1147,32.1426,93500.0
2011-04-06 13:00:00,46.09,46.11,46.08,46.08,54900.0,32.1426,32.1566,32.1357,32.1357,54900.0
2011-04-06 13:10:00,46.08,46.14,46.07,46.1,73100.0,32.1357,32.1775,32.1287,32.1496,73100.0
2011-04-06 13:20:00,46.1,46.11,46.08,46.09,47000.0,32.1496,32.1566,32.1357,32.1426,47000.0
2011-04-06 13:30:00,46.1,46.13,46.09,46.09,65900.0,32.1496,32.1705,32.1426,32.1426,65900.0
2011-04-06 13:40:00,46.08,46.11,46.06,46.06,57900.0,32.1357,32.1566,32.1217,32.1217,57900.0
2011-04-06 13:50:00,46.07,46.11,46.07,46.1,59600.0,32.1287,32.1566,32.1287,32.1496,59600.0
2011-04-06 14:00:00,46.1,46.13,46.09,46.12,54100.0,32.1496,32.1705,32.1426,32.1636,54100.0
2011-04-06 14:10:00,46.12,46.14,46.11,46.11,43200.0,32.1636,32.1775,32.1566,32.1566,43200.0
2011-04-06 14:20:00,46.11,46.12,46.08,46.08,43500.0,32.1566,32.1636,32.1357,32.1357,43500.0
2011-04-06 14:30:00,46.08,46.14,46.08,46.14,66700.0,32.1357,32.1775,32.1357,32.1775,66700.0
2011-04-06 14:40:00,46.14,46.17,46.11,46.17,120300.0,32.1775,32.1984,32.1566,32.1984,120300.0
2011-04-06 14:50:00,46.17,46.18,46.15,46.16,111700.0,32.1984,32.2054,32.1845,32.1915,111700.0
2011-04-06 15:00:00,46.17,46.21,46.14,46.19,289400.0,32.1984,32.2263,32.1775,32.2124,289400.0
2011-04-06 15:10:00,46.19,46.22,46.18,46.2,107600.0,32.2124,32.2333,32.2054,32.2194,107600.0
2011-04-06 15:20:00,46.18,46.19,46.15,46.17,94800.0,32.2054,32.2124,32.1845,32.1984,94800.0
2011-04-06 15:30:00,46.16,46.18,46.15,46.18,173100.0,32.1915,32.2054,32.1845,32.2054,173100.0
2011-04-06 15:40:00,46.18,46.19,46.15,46.15,398400.0,32.2054,32.2124,32.1845,32.1845,398400.0
2011-04-06 15:50:00,46.15,46.16,46.08,46.08,1144100.0,32.1845,32.1915,32.1357,32.1357,1144100.0
2011-04-07 09:30:00,46.06,46.16,46.01,46.13,408400.0,32.1217,32.1915,32.0869,32.1705,408400.0
2011-04-07 09:40:00,46.13,46.3,46.12,46.26,413700.0,32.1705,32.2891,32.1636,32.2612,413700.0
2011-04-07 09:50:00,46.26,46.31,46.25,46.25,160200.0,32.2612,32.2961,32.2542,32.2542,160200.0
2011-04-07 10:00:00,46.25,46.25,46.16,46.2,236900.0,32.2542,32.2542,32.1915,32.2194,236900.0
2011-04-07 10:10:00,46.2,46.22,46.14,46.14,175700.0,32.2194,32.2333,32.1775,32.1775,175700.0
2011-04-07 10:20:00,46.14,46.21,46.14,46.19,511900.0,32.1775,32.2263,32.1775,32.2124,511900.0
2011-04-07 10:30:00,46.18,46.19,45.89,46.0,446600.0,32.2054,32.2124,32.0032,32.0799,446600.0
2011-04-07 10:40:00,45.99,45.99,45.77,45.91,1193900.0,32.0729,32.0729,31.9195,32.0171,1193900.0
2011-04-07 10:50:00,45.92,45.95,45.86,45.94,568400.0,32.0241,32.045,31.9822,32.038,568400.0
2011-04-07 11:00:00,45.95,45.98,45.87,45.95,324000.0,32.045,32.0659,31.9892,32.045,324000.0
2011-04-07 11:10:00,45.95,45.98,45.89,45.89,289700.0,32.045,32.0659,32.0032,32.0032,289700.0
2011-04-07 11:20:00,45.88,45.96,45.85,45.92,295900.0,31.9962,32.052,31.9753,32.0241,295900.0
2011-04-07 11:30:00,45.92,45.93,45.75,45.84,527000.0,32.0241,32.0311,31.9055,31.9683,527000.0
2011-04-07 11:40:00,45.83,45.87,45.77,45.81,182400.0,31.9613,31.9892,31.9195,31.9474,182400.0
2011-04-07 11:50:00,45.8,45.95,45.78,45.94,201200.0,31.9404,32.045,31.9265,32.038,201200.0
2011-04-07 12:00:00,45.93,45.94,45.88,45.93,186200.0,32.0311,32.038,31.9962,32.0311,186200.0
2011-04-07 12:10:00,45.93,45.97,45.91,45.94,118200.0,32.0311,32.059,32.0171,32.038,118200.0
2011-04-07 12:20:00,45.94,45.96,45.91,45.91,97100.0,32.038,32.052,32.0171,32.0171,97100.0
2011-04-07 12:30:00,45.91,46.0,45.89,46.0,174200.0,32.0171,32.0799,32.0032,32.0799,174200.0
2011-04-07 12:40:00,46.0,46.01,45.97,45.97,111400.0,32.0799,32.0869,32.059,32.059,111400.0
2011-04-07 12:50:00,45.98,46.02,45.96,46.0,148300.0,32.0659,32.0938,32.052,32.0799,148300.0
2011-04-07 13:00:00,46.0,46.0,45.9,45.97,240000.0,32.0799,32.0799,32.0101,32.059,240000.0
2011-04-07 13:10:00,45.97,45.99,45.88,45.9,123500.0,32.059,32.0729,31.9962,32.0101,123500.0
2011-04-07 13:20:00,45.9,45.95,45.87,45.93,88500.0,32.0101,32.045,31.9892,32.0311,88500.0
2011-04-07 13:30:00,45.93,45.96,45.89,45.91,109800.0,32.0311,32.052,32.0032,32.0171,109800.0
2011-04-07 13:40:00,45.91,45.91,45.86,45.9,99000.0,32.0171,32.0171,31.9822,32.0101,99000.0
2011-04-07 13:50:00,45.9,45.94,45.88,45.89,83800.0,32.0101,32.038,31.9962,32.0032,83800.0
2011-04-07 14:00:00,45.9,45.92,45.83,45.85,265200.0,32.0101,32.0241,31.9613,31.9753,265200.0
2011-04-07 14:10:00,45.84,45.9,45.83,45.9,136400.0,31.9683,32.0101,31.9613,32.0101,136400.0
2011-04-07 14:20:00,45.9,45.9,45.82,45.82,146000.0,32.0101,32.0101,31.9543,31.9543,146000.0
2011-04-07 14:30:00,45.82,45.88,45.8,45.85,129100.0,31.9543,31.9962,31.9404,31.9753,129100.0
2011-04-07 14:40:00,45.84,45.89,45.81,45.87,144900.0,31.9683,32.0032,31.9474,31.9892,144900.0
2011-04-07 14:50:00,45.87,45.93,45.87,45.91,152800.0,31.9892,32.0311,31.9892,32.0171,152800.0
2011-04-07 15:00:00,45.91,45.92,45.88,45.91,132700.0,32.0171,32.0241,31.9962,32.0171,132700.0
2011-04-07 15:10:00,45.92,45.94,45.87,45.94,203300.0,32.0241,32.038,31.9892,32.038,203300.0
2011-04-07 15:20:00,45.94,45.95,45.86,45.89,335600.0,32.038,32.045,31.9822,32.0032,335600.0
2011-04-07 15:30:00,45.89,45.92,45.85,45.92,338400.0,32.0032,32.0241,31.9753,32.0241,338400.0
2011-04-07 15:40:00,45.92,45.99,45.91,45.97,499100.0,32.0241,32.0729,32.0171,32.059,499100.0
2011-04-07 15:50:00,45.97,46.0,45.89,45.98,1342300.0,32.059,32.0799,32.0032,32.0659,1342300.0
2011-04-08 09:30:00,46.27,46.37,46.21,46.24,712800.0,32.2682,32.3379,32.2263,32.2472,712800.0
2011-04-08 09:40:00,46.24,46.31,46.19,46.22,321600.0,32.2472,32.2961,32.2124,32.2333,321600.0
2011-04-08 09:50:00,46.2,46.24,46.16,46.23,239100.0,32.2194,32.2472,32.1915,32.2403,239100.0
2011-04-08 10:00:00,46.23,46.29,46.12,46.12,279700.0,32.2403,32.2821,32.1636,32.1636,279700.0
2011-04-08 10:10:00,46.13,46.26,46.13,46.18,172200.0,32.1705,32.2612,32.1705,32.2054,172200.0
2011-04-08 10:20:00,46.17,46.19,46.09,46.12,204600.0,32.1984,32.2124,32.1426,32.1636,204600.0
2011-04-08 10:30:00,46.12,46.17,46.11,46.13,145000.0,32.1636,32.1984,32.1566,32.1705,145000.0
2011-04-08 10:40:00,46.14,46.18,46.12,46.14,186200.0,32.1775,32.2054,32.1636,32.1775,186200.0
2011-04-08 10:50:00,46.13,46.16,46.08,46.09,189000.0,32.1705,32.1915,32.1357,32.1426,189000.0
2011-04-08 11:00:00,46.08,46.14,46.06,46.12,151900.0,32.1357,32.1775,32.1217,32.1636,151900.0
2011-04-08 11:10:00,46.13,46.17,46.07,46.16,132900.0,32.1705,32.1984,32.1287,32.1915,132900.0
2011-04-08 11:20:00,46.16,46.21,46.15,46.16,189000.0,32.1915,32.2263,32.1845,32.1915,189000.0
2011-04-08 11:30:00,46.16,46.19,46.14,46.15,495600.0,32.1915,32.2124,32.1775,32.1845,495600.0
2011-04-08 11:40:00,46.16,46.17,46.13,46.13,127900.0,32.1915,32.1984,32.1705,32.1705,127900.0
2011-04-08 11:50:00,46.13,46.15,46.12,46.15,148500.0,32.1705,32.1845,32.1636,32.1845,148500.0
2011-04-08 12:00:00,46.14,46.17,46.14,46.15,49600.0,32.1775,32.1984,32.1775,32.1845,49600.0
2011-04-08 12:10:00,46.14,46.16,46.14,46.16,53400.0,32.1775,32.1915,32.1775,32.1915,53400.0
2011-04-08 12:20:00,46.15,46.16,46.09,46.14,111600.0,32.1845,32.1915,32.1426,32.1775,111600.0
2011-04-08 12:30:00,46.14,46.19,46.13,46.19,131000.0,32.1775,32.2124,32.1705,32.2124,131000.0
2011-04-08 12:40:00,46.19,46.19,46.13,46.14,93200.0,32.2124,32.2124,32.1705,32.1775,93200.0
2011-04-08 12:50:00,46.15,46.16,46.08,46.1,299500.0,32.1845,32.1915,32.1357,32.1496,299500.0
2011-04-08 13:00:00,46.1,46.14,46.09,46.13,152900.0,32.1496,32.1775,32.1426,32.1705,152900.0
2011-04-08 13:10:00,46.13,46.13,46.09,46.12,55900.0,32.1705,32.1705,32.1426,32.1636,55900.0
2011-04-08 13:20:00,46.12,46.14,46.1,46.11,62000.0,32.1636,32.1775,32.1496,32.1566,62000.0
2011-04-08 13:30:00,46.12,46.13,46.08,46.11,111000.0,32.1636,32.1705,32.1357,32.1566,111000.0
2011-04-08 13:40:00,46.11,46.13,46.1,46.13,91500.0,32.1566,32.1705,32.1496,32.1705,91500.0
2011-04-08 13:50:00,46.13,46.14,46.1,46.12,77200.0,32.1705,32.1775,32.1496,32.1636,77200.0
2011-04-08 14:00:00,46.13,46.13,46.11,46.11,97800.0,32.1705,32.1705,32.1566,32.1566,97800.0
2011-04-08 14:10:00,46.11,46.12,46.03,46.08,144700.0,32.1566,32.1636,32.1008,32.1357,144700.0
2011-04-08 14:20:00,46.07,46.08,45.97,46.0,357500.0,32.1287,32.1357,32.059,32.0799,357500.0
2011-04-08 14:30:00,46.0,46.0,45.89,45.91,424500.0,32.0799,32.0799,32.0032,32.0171,424500.0
2011-04-08 14:40:00,45.91,45.94,45.84,45.85,266000.0,32.0171,32.038,31.9683,31.9753,266000.0
2011-04-08 14:50:00,45.84,45.86,45.78,45.8,332400.0,31.9683,31.9822,31.9265,31.9404,332400.0
2011-04-08 15:00:00,45.8,45.93,45.79,45.91,221900.0,31.9404,32.0311,31.9334,32.0171,221900.0
2011-04-08 15:10:00,45.91,45.92,45.87,45.89,50700.0,32.0171,32.0241,31.9892,32.0032,50700.0
2011-04-08 15:20:00,45.89,45.92,45.86,45.92,69000.0,32.0032,32.0241,31.9822,32.0241,69000.0
2011-04-08 15:30:00,45.92,45.96,45.9,45.94,77800.0,32.0241,32.052,32.0101,32.038,77800.0
2011-04-08 15:40:00,45.93,46.05,45.92,46.03,258200.0,32.0311,32.1147,32.0241,32.1008,258200.0
2011-04-08 15:50:00,46.03,46.04,45.96,46.01,760000.0,32.1008,32.1078,32.052,32.0869,760000.0
2011-04-11 09:30:00,46.23,46.29,46.1,46.14,651700.0,32.2403,32.2821,32.1496,32.1775,651700.0
2011-04-11 09:40:00,46.13,46.24,46.1,46.24,370800.0,32.1705,32.2472,32.1496,32.2472,370800.0
2011-04-11 09:50:00,46.24,46.27,46.11,46.11,376400.0,32.2472,32.2682,32.1566,32.1566,376400.0
2011-04-11 10:00:00,46.1,46.15,46.01,46.01,339000.0,32.1496,32.1845,32.0869,32.0869,339000.0
2011-04-11 10:10:00,46.01,46.04,45.97,45.98,254300.0,32.0869,32.1078,32.059,32.0659,254300.0
2011-04-11 10:20:00,45.98,46.02,45.95,46.01,122000.0,32.0659,32.0938,32.045,32.0869,122000.0
2011-04-11 10:30:00,46.0,46.03,45.94,46.03,160000.0,32.0799,32.1008,32.038,32.1008,160000.0
2011-04-11 10:40:00,46.03,46.09,46.0,46.04,181800.0,32.1008,32.1426,32.0799,32.1078,181800.0
2011-04-11 10:50:00,46.05,46.06,46.02,46.04,80200.0,32.1147,32.1217,32.0938,32.1078,80200.0
2011-04-11 11:00:00,46.04,46.06,45.98,46.04,133800.0,32.1078,32.1217,32.0659,32.1078,133800.0
2011-04-11 11:10:00,46.05,46.09,46.02,46.07,128800.0,32.1147,32.1426,32.0938,32.1287,128800.0
2011-04-11 11:20:00,46.07,46.08,46.0,46.0,255000.0,32.1287,32.1357,32.0799,32.0799,255000.0
2011-04-11 11:30:00,46.0,46.01,45.98,45.99,183900.0,32.0799,32.0869,32.0659,32.0729,183900.0
2011-04-11 11:40:00,45.99,46.01,45.97,45.97,60100.0,32.0729,32.0869,32.059,32.059,60100.0
2011-04-11 11:50:00,45.97,45.98,45.91,45.91,154500.0,32.059,32.0659,32.0171,32.0171,154500.0
2011-04-11 12:00:00,45.91,45.95,45.89,45.9,150700.0,32.0171,32.045,32.0032,32.0101,150700.0
2011-04-11 12:10:00,45.9,45.91,45.86,45.87,83700.0,32.0101,32.0171,31.9822,31.9892,83700.0
2011-04-11 12:20:00,45.88,45.93,45.87,45.91,133100.0,31.9962,32.0311,31.9892,32.0171,133100.0
2011-04-11 12:30:00,45.9,45.9,45.8,45.81,174300.0,32.0101,32.0101,31.9404,31.9474,174300.0
2011-04-11 12:40:00,45.81,45.83,45.77,45.8,259200.0,31.9474,31.9613,31.9195,31.9404,259200.0
2011-04-11 12:50:00,45.79,45.8,45.75,45.76,36500.0,31.9334,31.9404,31.9055,31.9125,36500.0
2011-04-11 13:00:00,45.75,45.79,45.73,45.78,97600.0,31.9055,31.9334,31.8916,31.9265,97600.0
2011-04-11 13:10:00,45.79,45.8,45.7,45.71,271100.0,31.9334,31.9404,31.8707,31.8776,271100.0
2011-04-11 13:20:00,45.71,45.75,45.68,45.69,743900.0,31.8776,31.9055,31.8567,31.8637,743900.0
2011-04-11 13:30:00,45.69,45.7,45.65,45.65,663900.0,31.8637,31.8707,31.8358,31.8358,663900.0
2011-04-11 13:40:00,45.66,45.71,45.62,45.64,601600.0,31.8428,31.8776,31.8149,31.8288,601600.0
2011-04-11 13:50:00,45.64,45.67,45.62,45.64,483800.0,31.8288,31.8497,31.8149,31.8288,483800.0
2011-04-11 14:00:00,45.64,45.66,45.6,45.6,831200.0,31.8288,31.8428,31.8009,31.8009,831200.0
2011-04-11 14:10:00,45.6,45.61,45.58,45.61,370200.0,31.8009,31.8079,31.787,31.8079,370200.0
2011-04-11 14:20:00,45.61,45.65,45.59,45.63,422300.0,31.8079,31.8358,31.7939,31.8218,422300.0
2011-04-11 14:30:00,45.63,45.64,45.52,45.54,980300.0,31.8218,31.8288,31.7451,31.7591,980300.0
2011-04-11 14:40:00,45.53,45.56,45.49,45.5,668400.0,31.7521,31.773,31.7242,31.7312,668400.0
2011-04-11 14:50:00,45.51,45.53,45.49,45.52,219700.0,31.7382,31.7521,31.7242,31.7451,219700.0
2011-04-11 15:00:00,45.52,45.53,45.43,45.52,709700.0,31.7451,31.7521,31.6824,31.7451,709700.0
2011-04-11 15:10:00,45.52,45.56,45.45,45.54,251500.0,31.7451,31.773,31.6963,31.7591,251500.0
2011-04-11 15:20:00,45.54,45.57,45.5,45.5,199500.0,31.7591,31.78,31.7312,31.7312,199500.0
2011-04-11 15:30:00,45.51,45.56,45.5,45.54,243100.0,31.7382,31.773,31.7312,31.7591,243100.0
2011-04-11 15:40:00,45.54,45.58,45.52,45.55,733600.0,31.7591,31.787,31.7451,31.7661,733600.0
2011-04-11 15:50:00,45.55,45.61,45.52,45.6,1126100.0,31.7661,31.8079,31.7451,31.8009,1126100.0
2011-04-12 09:30:00,45.3,45.47,45.21,45.46,921300.0,31.5917,31.7103,31.5289,31.7033,921300.0
2011-04-12 09:40:00,45.45,45.46,45.38,45.42,667900.0,31.6963,31.7033,31.6475,31.6754,667900.0
2011-04-12 09:50:00,45.42,45.44,45.22,45.25,769100.0,31.6754,31.6893,31.5359,31.5568,769100.0
2011-04-12 10:00:00,45.25,45.26,45.13,45.14,1066900.0,31.5568,31.5638,31.4731,31.4801,1066900.0
2011-04-12 10:10:00,45.14,45.24,45.13,45.15,442700.0,31.4801,31.5499,31.4731,31.4871,442700.0
2011-04-12 10:20:00,45.16,45.2,45.07,45.19,683100.0,31.4941,31.522,31.4313,31.515,683100.0
2011-04-12 10:30:00,45.18,45.19,45.07,45.1,381000.0,31.508,31.515,31.4313,31.4522,381000.0
2011-04-12 10:40:00,45.1,45.12,44.97,45.03,476800.0,31.4522,31.4662,31.3616,31.4034,476800.0
2011-04-12 10:50:00,45.04,45.05,44.91,44.91,416900.0,31.4104,31.4174,31.3197,31.3197,416900.0
2011-04-12 11:00:00,44.91,44.95,44.83,44.86,722400.0,31.3197,31.3476,31.2639,31.2849,722400.0
2011-04-12 11:10:00,44.85,44.92,44.85,44.89,261200.0,31.2779,31.3267,31.2779,31.3058,261200.0
2011-04-12 11:20:00,44.88,44.94,44.86,44.91,209000.0,31.2988,31.3406,31.2849,31.3197,209000.0
2011-04-12 11:30:00,44.91,44.99,44.88,44.99,255300.0,31.3197,31.3755,31.2988,31.3755,255300.0
2011-04-12 11:40:00,44.99,45.02,44.98,45.01,183700.0,31.3755,31.3964,31.3685,31.3895,183700.0
2011-04-12 11:50:00,45.0,45.01,44.93,44.95,97500.0,31.3825,31.3895,31.3337,31.3476,97500.0
2011-04-12 12:00:00,44.95,44.99,44.95,44.98,70300.0,31.3476,31.3755,31.3476,31.3685,70300.0
2011-04-12 12:10:00,44.98,44.99,44.96,44.98,85800.0,31.3685,31.3755,31.3546,31.3685,85800.0
2011-04-12 12:20:00,44.97,44.99,44.96,44.98,49100.0,31.3616,31.3755,31.3546,31.3685,49100.0
2011-04-12 12:30:00,44.98,44.98,44.9,44.92,72400.0,31.3685,31.3685,31.3127,31.3267,72400.0
2011-04-12 12:40:00,44.91,45.0,44.89,45.0,114500.0,31.3197,31.3825,31.3058,31.3825,114500.0
2011-04-12 12:50:00,45.0,45.03,44.97,44.97,101200.0,31.3825,31.4034,31.3616,31.3616,101200.0
2011-04-12 13:00:00,44.97,45.0,44.92,44.92,202400.0,31.3616,31.3825,31.3267,31.3267,202400.0
2011-04-12 13:10:00,44.92,44.95,44.87,44.87,103000.0,31.3267,31.3476,31.2918,31.2918,103000.0
2011-04-12 13:20:00,44.88,44.98,44.88,44.98,53900.0,31.2988,31.3685,31.2988,31.3685,53900.0
2011-04-12 13:30:00,44.97,45.02,44.97,44.99,148000.0,31.3616,31.3964,31.3616,31.3755,148000.0
2011-04-12 13:40:00,44.99,45.05,44.96,45.03,80600.0,31.3755,31.4174,31.3546,31.4034,80600.0
2011-04-12 13:50:00,45.02,45.09,45.02,45.05,89900.0,31.3964,31.4453,31.3964,31.4174,89900.0
2011-04-12 14:00:00,45.05,45.15,45.05,45.14,175400.0,31.4174,31.4871,31.4174,31.4801,175400.0
2011-04-12 14:10:00,45.14,45.15,45.1,45.11,155500.0,31.4801,31.4871,31.4522,31.4592,155500.0
2011-04-12 14:20:00,45.1,45.18,45.1,45.16,211800.0,31.4522,31.508,31.4522,31.4941,211800.0
2011-04-12 14:30:00,45.16,45.17,45.09,45.11,194700.0,31.4941,31.501,31.4453,31.4592,194700.0
2011-04-12 14:40:00,45.1,45.13,45.03,45.05,112400.0,31.4522,31.4731,31.4034,31.4174,112400.0
2011-04-12 14:50:00,45.05,45.05,45.02,45.04,199300.0,31.4174,31.4174,31.3964,31.4104,199300.0
2011-04-12 15:00:00,45.04,45.07,45.01,45.04,99100.0,31.4104,31.4313,31.3895,31.4104,99100.0
2011-04-12 15:10:00,45.04,45.08,45.04,45.05,154900.0,31.4104,31.4383,31.4104,31.4174,154900.0
2011-04-12 15:20:00,45.04,45.05,44.94,44.96,381500.0,31.4104,31.4174,31.3406,31.3546,381500.0
2011-04-12 15:30:00,44.97,44.99,44.92,44.98,347900.0,31.3616,31.3755,31.3267,31.3685,347900.0
2011-04-12 15:40:00,44.98,45.02,44.97,45.02,431100.0,31.3685,31.3964,31.3616,31.3964,431100.0
2011-04-12 15:50:00,45.01,45.09,44.99,45.04,1198900.0,31.3895,31.4453,31.3755,31.4104,1198900.0
2011-04-13 09:30:00,45.85,45.92,45.83,45.83,737900.0,31.9753,32.0241,31.9613,31.9613,737900.0
2011-04-13 09:40:00,45.83,45.89,45.72,45.75,314900.0,31.9613,32.0032,31.8846,31.9055,314900.0
2011-04-13 09:50:00,45.75,45.78,45.66,45.68,233900.0,31.9055,31.9265,31.8428,31.8567,233900.0
2011-04-13 10:00:00,45.68,45.73,45.62,45.62,647900.0,31.8567,31.8916,31.8149,31.8149,647900.0
2011-04-13 10:10:00,45.63,45.64,45.59,45.63,218900.0,31.8218,31.8288,31.7939,31.8218,218900.0
2011-04-13 10:20:00,45.63,45.66,45.6,45.66,555200.0,31.8218,31.8428,31.8009,31.8428,555200.0
2011-04-13 10:30:00,45.66,45.74,45.64,45.64,315400.0,31.8428,31.8986,31.8288,31.8288,315400.0
2011-04-13 10:40:00,45.64,45.76,45.64,45.76,209700.0,31.8288,31.9125,31.8288,31.9125,209700.0
2011-04-13 10:50:00,45.77,45.8,45.74,45.75,135200.0,31.9195,31.9404,31.8986,31.9055,135200.0
2011-04-13 11:00:00,45.75,45.76,45.66,45.66,283900.0,31.9055,31.9125,31.8428,31.8428,283900.0
2011-04-13 11:10:00,45.66,45.66,45.62,45.64,175300.0,31.8428,31.8428,31.8149,31.8288,175300.0
2011-04-13 11:20:00,45.65,45.65,45.59,45.6,165100.0,31.8358,31.8358,31.7939,31.8009,165100.0
2011-04-13 11:30:00,45.59,45.59,45.46,45.47,411400.0,31.7939,31.7939,31.7033,31.7103,411400.0
2011-04-13 11:40:00,45.47,45.51,45.46,45.49,187300.0,31.7103,31.7382,31.7033,31.7242,187300.0
2011-04-13 11:50:00,45.49,45.54,45.4,45.4,704700.0,31.7242,31.7591,31.6614,31.6614,704700.0
2011-04-13 12:00:00,45.4,45.5,45.4,45.44,179400.0,31.6614,31.7312,31.6614,31.6893,179400.0
2011-04-13 12:10:00,45.45,45.51,45.45,45.48,62000.0,31.6963,31.7382,31.6963,31.7172,62000.0
2011-04-13 12:20:00,45.48,45.5,45.4,45.41,206400.0,31.7172,31.7312,31.6614,31.6684,206400.0
2011-04-13 12:30:00,45.42,45.42,45.28,45.3,420700.0,31.6754,31.6754,31.5778,31.5917,420700.0
2011-04-13 12:40:00,45.3,45.32,45.22,45.26,1261100.0,31.5917,31.6057,31.5359,31.5638,1261100.0
2011-04-13 12:50:00,45.27,45.28,45.23,45.27,306100.0,31.5708,31.5778,31.5429,31.5708,306100.0
2011-04-13 13:00:00,45.27,45.33,45.25,45.28,272400.0,31.5708,31.6126,31.5568,31.5778,272400.0
2011-04-13 13:10:00,45.29,45.31,45.26,45.28,149900.0,31.5847,31.5987,31.5638,31.5778,149900.0
2011-04-13 13:20:00,45.28,45.32,45.26,45.3,148500.0,31.5778,31.6057,31.5638,31.5917,148500.0
2011-04-13 13:30:00,45.3,45.32,45.29,45.31,298100.0,31.5917,31.6057,31.5847,31.5987,298100.0
2011-04-13 13:40:00,45.3,45.31,45.27,45.3,295100.0,31.5917,31.5987,31.5708,31.5917,295100.0
2011-04-13 13:50:00,45.3,45.3,45.24,45.28,85700.0,31.5917,31.5917,31.5499,31.5778,85700.0
2011-04-13 14:00:00,45.28,45.34,45.27,45.32,129700.0,31.5778,31.6196,31.5708,31.6057,129700.0
2011-04-13 14:10:00,45.31,45.33,45.25,45.27,120800.0,31.5987,31.6126,31.5568,31.5708,120800.0
2011-04-13 14:20:00,45.28,45.4,45.25,45.39,198200.0,31.5778,31.6614,31.5568,31.6545,198200.0
2011-04-13 14:30:00,45.39,45.44,45.38,45.39,118200.0,31.6545,31.6893,31.6475,31.6545,118200.0
2011-04-13 14:40:00,45.4,45.51,45.4,45.47,179000.0,31.6614,31.7382,31.6614,31.7103,179000.0
2011-04-13 14:50:00,45.47,45.51,45.46,45.49,79500.0,31.7103,31.7382,31.7033,31.7242,79500.0
2011-04-13 15:00:00,45.49,45.6,45.48,45.58,727600.0,31.7242,31.8009,31.7172,31.787,727600.0
2011-04-13 15:10:00,45.58,45.6,45.53,45.59,163700.0,31.787,31.8009,31.7521,31.7939,163700.0
2011-04-13 15:20:00,45.6,45.61,45.5,45.51,186400.0,31.8009,31.8079,31.7312,31.7382,186400.0
2011-04-13 15:30:00,45.52,45.52,45.46,45.5,283700.0,31.7451,31.7451,31.7033,31.7312,283700.0
2011-04-13 15:40:00,45.51,45.58,45.5,45.53,459400.0,31.7382,31.787,31.7312,31.7521,459400.0
2011-04-13 15:50:00,45.53,45.55,45.45,45.45,1507000.0,31.7521,31.7661,31.6963,31.6963,1507000.0
2011-04-14 09:30:00,45.3,45.43,45.26,45.35,565100.0,31.5917,31.6824,31.5638,31.6266,565100.0
2011-04-14 09:40:00,45.35,45.48,45.32,45.32,1215800.0,31.6266,31.7172,31.6057,31.6057,1215800.0
2011-04-14 09:50:00,45.32,45.4,45.25,45.37,498600.0,31.6057,31.6614,31.5568,31.6405,498600.0
2011-04-14 10:00:00,45.38,45.46,45.35,45.44,293100.0,31.6475,31.7033,31.6266,31.6893,293100.0
2011-04-14 10:10:00,45.45,45.46,45.36,45.44,394700.0,31.6963,31.7033,31.6335,31.6893,394700.0
2011-04-14 10:20:00,45.45,45.55,45.4,45.52,317600.0,31.6963,31.7661,31.6614,31.7451,317600.0
2011-04-14 10:30:00,45.52,45.64,45.52,45.6,326800.0,31.7451,31.8288,31.7451,31.8009,326800.0
2011-04-14 10:40:00,45.6,45.62,45.56,45.59,160800.0,31.8009,31.8149,31.773,31.7939,160800.0
2011-04-14 10:50:00,45.59,45.64,45.53,45.55,160900.0,31.7939,31.8288,31.7521,31.7661,160900.0
2011-04-14 11:00:00,45.56,45.61,45.54,45.58,154300.0,31.773,31.8079,31.7591,31.787,154300.0
2011-04-14 11:10:00,45.58,45.59,45.48,45.48,827300.0,31.787,31.7939,31.7172,31.7172,827300.0
2011-04-14 11:20:00,45.49,45.54,45.44,45.45,443400.0,31.7242,31.7591,31.6893,31.6963,443400.0
2011-04-14 11:30:00,45.45,45.47,45.37,45.42,720300.0,31.6963,31.7103,31.6405,31.6754,720300.0
2011-04-14 11:40:00,45.41,45.43,45.37,45.39,205100.0,31.6684,31.6824,31.6405,31.6545,205100.0
2011-04-14 11:50:00,45.39,45.45,45.38,45.44,84100.0,31.6545,31.6963,31.6475,31.6893,84100.0
2011-04-14 12:00:00,45.44,45.5,45.43,45.48,185900.0,31.6893,31.7312,31.6824,31.7172,185900.0
2011-04-14 12:10:00,45.48,45.55,45.48,45.5,106500.0,31.7172,31.7661,31.7172,31.7312,106500.0
2011-04-14 12:20:00,45.5,45.56,45.5,45.55,91600.0,31.7312,31.773,31.7312,31.7661,91600.0
2011-04-14 12:30:00,45.55,45.58,45.54,45.54,44500.0,31.7661,31.787,31.7591,31.7591,44500.0
2011-04-14 12:40:00,45.54,45.55,45.52,45.53,79900.0,31.7591,31.7661,31.7451,31.7521,79900.0
2011-04-14 12:50:00,45.54,45.56,45.53,45.53,126700.0,31.7591,31.773,31.7521,31.7521,126700.0
2011-04-14 13:00:00,45.54,45.57,45.53,45.54,224900.0,31.7591,31.78,31.7521,31.7591,224900.0
2011-04-14 13:10:00,45.54,45.54,45.46,45.46,255700.0,31.7591,31.7591,31.7033,31.7033,255700.0
2011-04-14 13:20:00,45.46,45.48,45.43,45.46,174500.0,31.7033,31.7172,31.6824,31.7033,174500.0
2011-04-14 13:30:00,45.46,45.48,45.45,45.47,37400.0,31.7033,31.7172,31.6963,31.7103,37400.0
2011-04-14 13:40:00,45.48,45.48,45.4,45.43,108600.0,31.7172,31.7172,31.6614,31.6824,108600.0
2011-04-14 13:50:00,45.43,45.43,45.37,45.38,115100.0,31.6824,31.6824,31.6405,31.6475,115100.0
2011-04-14 14:00:00,45.38,45.4,45.36,45.38,529000.0,31.6475,31.6614,31.6335,31.6475,529000.0
2011-04-14 14:10:00,45.39,45.39,45.36,45.37,107800.0,31.6545,31.6545,31.6335,31.6405,107800.0
2011-04-14 14:20:00,45.38,45.4,45.35,45.36,226500.0,31.6475,31.6614,31.6266,31.6335,226500.0
2011-04-14 14:30:00,45.37,45.43,45.37,45.42,134500.0,31.6405,31.6824,31.6405,31.6754,134500.0
2011-04-14 14:40:00,45.42,45.42,45.35,45.37,66000.0,31.6754,31.6754,31.6266,31.6405,66000.0
2011-04-14 14:50:00,45.38,45.44,45.37,45.41,84100.0,31.6475,31.6893,31.6405,31.6684,84100.0
2011-04-14 15:00:00,45.41,45.52,45.4,45.5,186600.0,31.6684,31.7451,31.6614,31.7312,186600.0
2011-04-14 15:10:00,45.51,45.57,45.49,45.57,254500.0,31.7382,31.78,31.7242,31.78,254500.0
2011-04-14 15:20:00,45.56,45.57,45.5,45.53,167400.0,31.773,31.78,31.7312,31.7521,167400.0
2011-04-14 15:30:00,45.54,45.54,45.47,45.54,210700.0,31.7591,31.7591,31.7103,31.7591,210700.0
2011-04-14 15:40:00,45.54,45.55,45.47,45.47,404700.0,31.7591,31.7661,31.7103,31.7103,404700.0
2011-04-14 15:50:00,45.47,45.56,45.46,45.55,1037100.0,31.7103,31.773,31.7033,31.7661,1037100.0
2011-04-15 09:30:00,45.8,45.88,45.67,45.7,501200.0,31.9404,31.9962,31.8497,31.8707,501200.0
2011-04-15 09:40:00,45.7,45.73,45.5,45.53,1087900.0,31.8707,31.8916,31.7312,31.7521,1087900.0
2011-04-15 09:50:00,45.52,45.67,45.5,45.66,156500.0,31.7451,31.8497,31.7312,31.8428,156500.0
2011-04-15 10:00:00,45.66,45.77,45.66,45.69,323000.0,31.8428,31.9195,31.8428,31.8637,323000.0
2011-04-15 10:10:00,45.69,45.7,45.61,45.66,152900.0,31.8637,31.8707,31.8079,31.8428,152900.0
2011-04-15 10:20:00,45.65,45.71,45.63,45.68,214500.0,31.8358,31.8776,31.8218,31.8567,214500.0
2011-04-15 10:30:00,45.68,45.73,45.58,45.6,344600.0,31.8567,31.8916,31.787,31.8009,344600.0
2011-04-15 10:40:00,45.6,45.69,45.57,45.68,227000.0,31.8009,31.8637,31.78,31.8567,227000.0
2011-04-15 10:50:00,45.68,45.74,45.67,45.7,320800.0,31.8567,31.8986,31.8497,31.8707,320800.0
2011-04-15 11:00:00,45.71,45.75,45.69,45.72,176400.0,31.8776,31.9055,31.8637,31.8846,176400.0
2011-04-15 11:10:00,45.71,45.72,45.67,45.71,175300.0,31.8776,31.8846,31.8497,31.8776,175300.0
2011-04-15 11:20:00,45.71,45.78,45.7,45.78,321300.0,31.8776,31.9265,31.8707,31.9265,321300.0
2011-04-15 11:30:00,45.78,45.8,45.73,45.74,185400.0,31.9265,31.9404,31.8916,31.8986,185400.0
2011-04-15 11:40:00,45.73,45.76,45.73,45.75,81200.0,31.8916,31.9125,31.8916,31.9055,81200.0
2011-04-15 11:50:00,45.75,45.78,45.73,45.75,104400.0,31.9055,31.9265,31.8916,31.9055,104400.0
2011-04-15 12:00:00,45.74,45.76,45.73,45.76,38400.0,31.8986,31.9125,31.8916,31.9125,38400.0
2011-04-15 12:10:00,45.76,45.82,45.76,45.78,197000.0,31.9125,31.9543,31.9125,31.9265,197000.0
2011-04-15 12:20:00,45.78,45.8,45.78,45.79,86000.0,31.9265,31.9404,31.9265,31.9334,86000.0
2011-04-15 12:30:00,45.8,45.8,45.76,45.79,76000.0,31.9404,31.9404,31.9125,31.9334,76000.0
2011-04-15 12:40:00,45.79,45.87,45.78,45.84,204000.0,31.9334,31.9892,31.9265,31.9683,204000.0
2011-04-15 12:50:00,45.84,45.88,45.83,45.87,98600.0,31.9683,31.9962,31.9613,31.9892,98600.0
2011-04-15 13:00:00,45.86,45.89,45.82,45.84,69000.0,31.9822,32.0032,31.9543,31.9683,69000.0
2011-04-15 13:10:00,45.83,45.84,45.81,45.83,87100.0,31.9613,31.9683,31.9474,31.9613,87100.0
2011-04-15 13:20:00,45.82,45.83,45.78,45.8,111300.0,31.9543,31.9613,31.9265,31.9404,111300.0
2011-04-15 13:30:00,45.79,45.81,45.79,45.79,38900.0,31.9334,31.9474,31.9334,31.9334,38900.0
2011-04-15 13:40:00,45.8,45.8,45.78,45.79,32900.0,31.9404,31.9404,31.9265,31.9334,32900.0
2011-04-15 13:50:00,45.79,45.81,45.78,45.78,57300.0,31.9334,31.9474,31.9265,31.9265,57300.0
2011-04-15 14:00:00,45.78,45.83,45.78,45.82,101400.0,31.9265,31.9613,31.9265,31.9543,101400.0
2011-04-15 14:10:00,45.81,45.82,45.79,45.8,61000.0,31.9474,31.9543,31.9334,31.9404,61000.0
2011-04-15 14:20:00,45.81,45.83,45.79,45.82,90200.0,31.9474,31.9613,31.9334,31.9543,90200.0
2011-04-15 14:30:00,45.82,45.86,45.81,45.85,113000.0,31.9543,31.9822,31.9474,31.9753,113000.0
2011-04-15 14:40:00,45.84,45.88,45.84,45.85,277900.0,31.9683,31.9962,31.9683,31.9753,277900.0
2011-04-15 14:50:00,45.85,45.88,45.83,45.88,123000.0,31.9753,31.9962,31.9613,31.9962,123000.0
2011-04-15 15:00:00,45.88,45.88,45.85,45.87,134800.0,31.9962,31.9962,31.9753,31.9892,134800.0
2011-04-15 15:10:00,45.86,45.87,45.75,45.8,253000.0,31.9822,31.9892,31.9055,31.9404,253000.0
2011-04-15 15:20:00,45.8,45.81,45.77,45.81,201300.0,31.9404,31.9474,31.9195,31.9474,201300.0
2011-04-15 15:30:00,45.81,45.81,45.77,45.78,217900.0,31.9474,31.9474,31.9195,31.9265,217900.0
2011-04-15 15:40:00,45.78,45.81,45.74,45.75,332300.0,31.9265,31.9474,31.8986,31.9055,332300.0
2011-04-15 15:50:00,45.75,45.84,45.75,45.78,1335700.0,31.9055,31.9683,31.9055,31.9265,1335700.0
2011-04-18 09:30:00,44.81,44.91,44.72,44.9,1340700.0,31.25,31.3197,31.1872,31.3127,1340700.0
2011-04-18 09:40:00,44.89,45.05,44.88,45.03,1296600.0,31.3058,31.4174,31.2988,31.4034,1296600.0
2011-04-18 09:50:00,45.03,45.05,44.89,44.89,611000.0,31.4034,31.4174,31.3058,31.3058,611000.0
2011-04-18 10:00:00,44.89,44.9,44.75,44.78,476800.0,31.3058,31.3127,31.2081,31.2291,476800.0
2011-04-18 10:10:00,44.78,44.78,44.69,44.78,406100.0,31.2291,31.2291,31.1663,31.2291,406100.0
2011-04-18 10:20:00,44.79,44.87,44.74,44.8,217800.0,31.236,31.2918,31.2012,31.243,217800.0
2011-04-18 10:30:00,44.81,44.87,44.77,44.77,188000.0,31.25,31.2918,31.2221,31.2221,188000.0
2011-04-18 10:40:00,44.77,44.8,44.64,44.65,384000.0,31.2221,31.243,31.1314,31.1384,384000.0
2011-04-18 10:50:00,44.64,44.69,44.57,44.62,385800.0,31.1314,31.1663,31.0826,31.1175,385800.0
2011-04-18 11:00:00,44.62,44.66,44.53,44.57,665000.0,31.1175,31.1454,31.0547,31.0826,665000.0
2011-04-18 11:10:00,44.57,44.64,44.53,44.64,671400.0,31.0826,31.1314,31.0547,31.1314,671400.0
2011-04-18 11:20:00,44.63,44.74,44.61,44.74,237300.0,31.1245,31.2012,31.1105,31.2012,237300.0
2011-04-18 11:30:00,44.75,44.76,44.68,44.69,194300.0,31.2081,31.2151,31.1593,31.1663,194300.0
2011-04-18 11:40:00,44.7,44.73,44.66,44.71,85500.0,31.1733,31.1942,31.1454,31.1802,85500.0
2011-04-18 11:50:00,44.71,44.77,44.69,44.72,90200.0,31.1802,31.2221,31.1663,31.1872,90200.0
2011-04-18 12:00:00,44.73,44.76,44.68,44.75,51700.0,31.1942,31.2151,31.1593,31.2081,51700.0
2011-04-18 12:10:00,44.74,44.75,44.69,44.69,75600.0,31.2012,31.2081,31.1663,31.1663,75600.0
2011-04-18 12:20:00,44.68,44.69,44.62,44.66,91900.0,31.1593,31.1663,31.1175,31.1454,91900.0
2011-04-18 12:30:00,44.65,44.68,44.63,44.66,83800.0,31.1384,31.1593,31.1245,31.1454,83800.0
2011-04-18 12:40:00,44.67,44.67,44.61,44.62,119200.0,31.1523,31.1523,31.1105,31.1175,119200.0
2011-04-18 12:50:00,44.61,44.62,44.59,44.6,100500.0,31.1105,31.1175,31.0966,31.1035,100500.0
2011-04-18 13:00:00,44.59,44.61,44.56,44.57,103800.0,31.0966,31.1105,31.0756,31.0826,103800.0
2011-04-18 13:10:00,44.56,44.57,44.52,44.55,185600.0,31.0756,31.0826,31.0477,31.0687,185600.0
2011-04-18 13:20:00,44.54,44.59,44.54,44.59,105500.0,31.0617,31.0966,31.0617,31.0966,105500.0
2011-04-18 13:30:00,44.59,44.66,44.58,44.64,107400.0,31.0966,31.1454,31.0896,31.1314,107400.0
2011-04-18 13:40:00,44.64,44.72,44.63,44.71,168600.0,31.1314,31.1872,31.1245,31.1802,168600.0
2011-04-18 13:50:00,44.71,44.78,44.71,44.78,76000.0,31.1802,31.2291,31.1802,31.2291,76000.0
2011-04-18 14:00:00,44.76,44.78,44.72,44.77,77500.0,31.2151,31.2291,31.1872,31.2221,77500.0
2011-04-18 14:10:00,44.77,44.83,44.76,44.79,121700.0,31.2221,31.2639,31.2151,31.236,121700.0
2011-04-18 14:20:00,44.79,44.83,44.77,44.78,68400.0,31.236,31.2639,31.2221,31.2291,68400.0
2011-04-18 14:30:00,44.79,44.86,44.77,44.86,103900.0,31.236,31.2849,31.2221,31.2849,103900.0
2011-04-18 14:40:00,44.86,44.95,44.84,44.9,228200.0,31.2849,31.3476,31.2709,31.3127,228200.0
2011-04-18 14:50:00,44.91,44.93,44.88,44.89,137900.0,31.3197,31.3337,31.2988,31.3058,137900.0
2011-04-18 15:00:00,44.88,44.91,44.81,44.83,177600.0,31.2988,31.3197,31.25,31.2639,177600.0
2011-04-18 15:10:00,44.83,45.03,44.83,45.02,365500.0,31.2639,31.4034,31.2639,31.3964,365500.0
2011-04-18 15:20:00,45.02,45.05,44.95,44.96,114800.0,31.3964,31.4174,31.3476,31.3546,114800.0
2011-04-18 15:30:00,44.97,45.03,44.94,44.95,185700.0,31.3616,31.4034,31.3406,31.3476,185700.0
2011-04-18 15:40:00,44.95,44.97,44.86,44.89,381600.0,31.3476,31.3616,31.2849,31.3058,381600.0
2011-04-18 15:50:00,44.89,44.97,44.86,44.92,1127100.0,31.3058,31.3616,31.2849,31.3267,1127100.0
2011-04-19 09:30:00,44.79,44.93,44.77,44.92,544700.0,31.236,31.3337,31.2221,31.3267,544700.0
2011-04-19 09:40:00,44.91,45.0,44.9,44.93,920300.0,31.3197,31.3825,31.3127,31.3337,920300.0
2011-04-19 09:50:00,44.93,44.93,44.82,44.87,363400.0,31.3337,31.3337,31.257,31.2918,363400.0
2011-04-19 10:00:00,44.87,44.88,44.8,44.81,1007100.0,31.2918,31.2988,31.243,31.25,1007100.0
2011-04-19 10:10:00,44.81,44.89,44.8,44.86,245100.0,31.25,31.3058,31.243,31.2849,245100.0
2011-04-19 10:20:00,44.87,44.92,44.84,44.91,102800.0,31.2918,31.3267,31.2709,31.3197,102800.0
2011-04-19 10:30:00,44.91,44.92,44.86,44.87,215200.0,31.3197,31.3267,31.2849,31.2918,215200.0
2011-04-19 10:40:00,44.86,44.92,44.84,44.9,350300.0,31.2849,31.3267,31.2709,31.3127,350300.0
2011-04-19 10:50:00,44.9,44.92,44.85,44.86,72000.0,31.3127,31.3267,31.2779,31.2849,72000.0
2011-04-19 11:00:00,44.86,44.91,44.82,44.89,199100.0,31.2849,31.3197,31.257,31.3058,199100.0
2011-04-19 11:10:00,44.89,44.91,44.84,44.85,180800.0,31.3058,31.3197,31.2709,31.2779,180800.0
2011-04-19 11:20:00,44.85,44.86,44.79,44.83,196300.0,31.2779,31.2849,31.236,31.2639,196300.0
2011-04-19 11:30:00,44.83,44.9,44.82,44.88,233300.0,31.2639,31.3127,31.257,31.2988,233300.0
2011-04-19 11:40:00,44.87,44.89,44.85,44.86,32300.0,31.2918,31.3058,31.2779,31.2849,32300.0
2011-04-19 11:50:00,44.86,44.9,44.85,44.88,143700.0,31.2849,31.3127,31.2779,31.2988,143700.0
2011-04-19 12:00:00,44.88,44.89,44.85,44.88,61800.0,31.2988,31.3058,31.2779,31.2988,61800.0
2011-04-19 12:10:00,44.88,44.94,44.87,44.89,111700.0,31.2988,31.3406,31.2918,31.3058,111700.0
2011-04-19 12:20:00,44.9,44.9,44.86,44.86,32800.0,31.3127,31.3127,31.2849,31.2849,32800.0
2011-04-19 12:30:00,44.86,44.9,44.85,44.9,50900.0,31.2849,31.3127,31.2779,31.3127,50900.0
2011-04-19 12:40:00,44.9,44.91,44.86,44.86,40700.0,31.3127,31.3197,31.2849,31.2849,40700.0
2011-04-19 12:50:00,44.86,44.9,44.86,44.88,58200.0,31.2849,31.3127,31.2849,31.2988,58200.0
2011-04-19 13:00:00,44.88,44.92,44.87,44.9,104300.0,31.2988,31.3267,31.2918,31.3127,104300.0
2011-04-19 13:10:00,44.9,44.93,44.87,44.92,44900.0,31.3127,31.3337,31.2918,31.3267,44900.0
2011-04-19 13:20:00,44.92,44.97,44.91,44.96,83200.0,31.3267,31.3616,31.3197,31.3546,83200.0
2011-04-19 13:30:00,44.97,44.98,44.96,44.97,56600.0,31.3616,31.3685,31.3546,31.3616,56600.0
2011-04-19 13:40:00,44.98,45.02,44.97,45.0,127700.0,31.3685,31.3964,31.3616,31.3825,127700.0
2011-04-19 13:50:00,45.0,45.0,44.95,44.95,31200.0,31.3825,31.3825,31.3476,31.3476,31200.0
2011-04-19 14:00:00,44.95,44.97,44.93,44.95,47700.0,31.3476,31.3616,31.3337,31.3476,47700.0
2011-04-19 14:10:00,44.95,44.99,44.95,44.99,48200.0,31.3476,31.3755,31.3476,31.3755,48200.0
2011-04-19 14:20:00,44.98,44.98,44.93,44.95,48100.0,31.3685,31.3685,31.3337,31.3476,48100.0
2011-04-19 14:30:00,44.94,44.95,44.92,44.94,46300.0,31.3406,31.3476,31.3267,31.3406,46300.0
2011-04-19 14:40:00,44.94,44.98,44.93,44.93,69900.0,31.3406,31.3685,31.3337,31.3337,69900.0
2011-04-19 14:50:00,44.93,44.94,44.92,44.92,50800.0,31.3337,31.3406,31.3267,31.3267,50800.0
2011-04-19 15:00:00,44.91,44.99,44.91,44.97,93700.0,31.3197,31.3755,31.3197,31.3616,93700.0
2011-04-19 15:10:00,44.97,44.99,44.95,44.96,71000.0,31.3616,31.3755,31.3476,31.3546,71000.0
2011-04-19 15:20:00,44.95,44.96,44.89,44.9,304200.0,31.3476,31.3546,31.3058,31.3127,304200.0
2011-04-19 15:30:00,44.9,44.92,44.88,44.91,163500.0,31.3127,31.3267,31.2988,31.3197,163500.0
2011-04-19 15:40:00,44.91,44.93,44.85,44.87,318800.0,31.3197,31.3337,31.2779,31.2918,318800.0
2011-04-19 15:50:00,44.87,44.91,44.79,44.85,1064600.0,31.2918,31.3197,31.236,31.2779,1064600.0
2011-04-20 09:30:00,45.84,45.9,45.78,45.8,753400.0,31.9683,32.0101,31.9265,31.9404,753400.0
2011-04-20 09:40:00,45.8,45.82,45.68,45.78,873100.0,31.9404,31.9543,31.8567,31.9265,873100.0
2011-04-20 09:50:00,45.78,45.78,45.65,45.71,399900.0,31.9265,31.9265,31.8358,31.8776,399900.0
2011-04-20 10:00:00,45.71,45.81,45.68,45.81,333700.0,31.8776,31.9474,31.8567,31.9474,333700.0
2011-04-20 10:10:00,45.8,45.84,45.74,45.78,614200.0,31.9404,31.9683,31.8986,31.9265,614200.0
2011-04-20 10:20:00,45.78,45.88,45.75,45.87,2252500.0,31.9265,31.9962,31.9055,31.9892,2252500.0
2011-04-20 10:30:00,45.87,45.89,45.86,45.89,347700.0,31.9892,32.0032,31.9822,32.0032,347700.0
2011-04-20 10:40:00,45.89,45.98,45.88,45.96,618600.0,32.0032,32.0659,31.9962,32.052,618600.0
2011-04-20 10:50:00,45.96,46.02,45.94,46.0,591500.0,32.052,32.0938,32.038,32.0799,591500.0
2011-04-20 11:00:00,45.99,46.06,45.99,45.99,783500.0,32.0729,32.1217,32.0729,32.0729,783500.0
2011-04-20 11:10:00,46.0,46.04,45.96,45.98,341300.0,32.0799,32.1078,32.052,32.0659,341300.0
2011-04-20 11:20:00,45.98,46.01,45.92,46.01,360800.0,32.0659,32.0869,32.0241,32.0869,360800.0
2011-04-20 11:30:00,46.0,46.01,45.95,45.97,235800.0,32.0799,32.0869,32.045,32.059,235800.0
2011-04-20 11:40:00,45.98,46.02,45.98,45.99,87300.0,32.0659,32.0938,32.0659,32.0729,87300.0
2011-04-20 11:50:00,45.99,46.08,45.99,46.03,251100.0,32.0729,32.1357,32.0729,32.1008,251100.0
2011-04-20 12:00:00,46.03,46.05,45.96,46.04,270100.0,32.1008,32.1147,32.052,32.1078,270100.0
2011-04-20 12:10:00,46.04,46.05,45.98,46.0,183600.0,32.1078,32.1147,32.0659,32.0799,183600.0
2011-04-20 12:20:00,45.99,46.0,45.95,45.96,87800.0,32.0729,32.0799,32.045,32.052,87800.0
2011-04-20 12:30:00,45.95,46.0,45.95,45.99,90500.0,32.045,32.0799,32.045,32.0729,90500.0
2011-04-20 12:40:00,45.98,46.0,45.95,45.95,68800.0,32.0659,32.0799,32.045,32.045,68800.0
2011-04-20 12:50:00,45.95,45.97,45.89,45.9,246200.0,32.045,32.059,32.0032,32.0101,246200.0
2011-04-20 13:00:00,45.9,45.93,45.88,45.89,98900.0,32.0101,32.0311,31.9962,32.0032,98900.0
2011-04-20 13:10:00,45.9,45.93,45.85,45.85,156800.0,32.0101,32.0311,31.9753,31.9753,156800.0
2011-04-20 13:20:00,45.85,45.89,45.84,45.89,92700.0,31.9753,32.0032,31.9683,32.0032,92700.0
2011-04-20 13:30:00,45.89,45.89,45.84,45.86,106500.0,32.0032,32.0032,31.9683,31.9822,106500.0
2011-04-20 13:40:00,45.85,45.88,45.85,45.86,47900.0,31.9753,31.9962,31.9753,31.9822,47900.0
2011-04-20 13:50:00,45.86,45.9,45.85,45.9,85000.0,31.9822,32.0101,31.9753,32.0101,85000.0
2011-04-20 14:00:00,45.89,45.9,45.85,45.88,57100.0,32.0032,32.0101,31.9753,31.9962,57100.0
2011-04-20 14:10:00,45.88,45.89,45.85,45.88,140600.0,31.9962,32.0032,31.9753,31.9962,140600.0
2011-04-20 14:20:00,45.88,45.9,45.85,45.85,143700.0,31.9962,32.0101,31.9753,31.9753,143700.0
2011-04-20 14:30:00,45.86,45.91,45.85,45.91,77100.0,31.9822,32.0171,31.9753,32.0171,77100.0
2011-04-20 14:40:00,45.91,45.98,45.9,45.97,303900.0,32.0171,32.0659,32.0101,32.059,303900.0
2011-04-20 14:50:00,45.98,46.0,45.96,45.98,288900.0,32.0659,32.0799,32.052,32.0659,288900.0
2011-04-20 15:00:00,45.99,45.99,45.95,45.97,193600.0,32.0729,32.0729,32.045,32.059,193600.0
2011-04-20 15:10:00,45.97,45.98,45.94,45.96,290100.0,32.059,32.0659,32.038,32.052,290100.0
2011-04-20 15:20:00,45.96,46.0,45.94,45.98,181700.0,32.052,32.0799,32.038,32.0659,181700.0
2011-04-20 15:30:00,45.99,45.99,45.95,45.95,261400.0,32.0729,32.0729,32.045,32.045,261400.0
2011-04-20 15:40:00,45.96,45.98,45.88,45.89,412300.0,32.052,32.0659,31.9962,32.0032,412300.0
2011-04-20 15:50:00,45.9,45.98,45.84,45.98,1564800.0,32.0101,32.0659,31.9683,32.0659,1564800.0
2011-04-21 09:30:00,46.28,46.28,46.12,46.26,538000.0,32.2751,32.2751,32.1636,32.2612,538000.0
2011-04-21 09:40:00,46.26,46.28,46.19,46.22,485100.0,32.2612,32.2751,32.2124,32.2333,485100.0
2011-04-21 09:50:00,46.22,46.26,46.2,46.23,186100.0,32.2333,32.2612,32.2194,32.2403,186100.0
2011-04-21 10:00:00,46.21,46.23,46.13,46.23,565200.0,32.2263,32.2403,32.1705,32.2403,565200.0
2011-04-21 10:10:00,46.23,46.25,46.18,46.25,91300.0,32.2403,32.2542,32.2054,32.2542,91300.0
2011-04-21 10:20:00,46.24,46.31,46.24,46.27,219100.0,32.2472,32.2961,32.2472,32.2682,219100.0
2011-04-21 10:30:00,46.26,46.27,46.21,46.25,118300.0,32.2612,32.2682,32.2263,32.2542,118300.0
2011-04-21 10:40:00,46.25,46.3,46.24,46.24,66200.0,32.2542,32.2891,32.2472,32.2472,66200.0
2011-04-21 10:50:00,46.24,46.31,46.23,46.3,145800.0,32.2472,32.2961,32.2403,32.2891,145800.0
2011-04-21 11:00:00,46.31,46.32,46.29,46.32,97500.0,32.2961,32.303,32.2821,32.303,97500.0
2011-04-21 11:10:00,46.31,46.32,46.3,46.3,143700.0,32.2961,32.303,32.2891,32.2891,143700.0
2011-04-21 11:20:00,46.31,46.34,46.3,46.34,173900.0,32.2961,32.317,32.2891,32.317,173900.0
2011-04-21 11:30:00,46.34,46.38,46.32,46.37,178200.0,32.317,32.3449,32.303,32.3379,178200.0
2011-04-21 11:40:00,46.37,46.38,46.35,46.37,99200.0,32.3379,32.3449,32.324,32.3379,99200.0
2011-04-21 11:50:00,46.37,46.37,46.31,46.33,92000.0,32.3379,32.3379,32.2961,32.31,92000.0
2011-04-21 12:00:00,46.34,46.34,46.3,46.34,63300.0,32.317,32.317,32.2891,32.317,63300.0
2011-04-21 12:10:00,46.33,46.37,46.33,46.35,50500.0,32.31,32.3379,32.31,32.324,50500.0
2011-04-21 12:20:00,46.36,46.38,46.36,46.37,48500.0,32.3309,32.3449,32.3309,32.3379,48500.0
2011-04-21 12:30:00,46.37,46.38,46.35,46.37,112200.0,32.3379,32.3449,32.324,32.3379,112200.0
2011-04-21 12:40:00,46.38,46.4,46.36,46.39,111800.0,32.3449,32.3588,32.3309,32.3519,111800.0
2011-04-21 12:50:00,46.38,46.39,46.38,46.39,20400.0,32.3449,32.3519,32.3449,32.3519,20400.0
2011-04-21 13:00:00,46.38,46.4,46.38,46.38,32200.0,32.3449,32.3588,32.3449,32.3449,32200.0
2011-04-21 13:10:00,46.38,46.39,46.36,46.37,38700.0,32.3449,32.3519,32.3309,32.3379,38700.0
2011-04-21 13:20:00,46.37,46.37,46.34,46.35,35800.0,32.3379,32.3379,32.317,32.324,35800.0
2011-04-21 13:30:00,46.35,46.36,46.33,46.34,33100.0,32.324,32.3309,32.31,32.317,33100.0
2011-04-21 13:40:00,46.34,46.36,46.32,46.36,50800.0,32.317,32.3309,32.303,32.3309,50800.0
2011-04-21 13:50:00,46.37,46.37,46.33,46.35,41800.0,32.3379,32.3379,32.31,32.324,41800.0
2011-04-21 14:00:00,46.34,46.35,46.32,46.34,96500.0,32.317,32.324,32.303,32.317,96500.0
2011-04-21 14:10:00,46.34,46.37,46.33,46.34,49000.0,32.317,32.3379,32.31,32.317,49000.0
2011-04-21 14:20:00,46.35,46.37,46.34,46.37,28500.0,32.324,32.3379,32.317,32.3379,28500.0
2011-04-21 14:30:00,46.37,46.38,46.36,46.37,58100.0,32.3379,32.3449,32.3309,32.3379,58100.0
2011-04-21 14:40:00,46.37,46.37,46.34,46.34,64800.0,32.3379,32.3379,32.317,32.317,64800.0
2011-04-21 14:50:00,46.35,46.36,46.33,46.34,76700.0,32.324,32.3309,32.31,32.317,76700.0
2011-04-21 15:00:00,46.33,46.35,46.32,46.34,196500.0,32.31,32.324,32.303,32.317,196500.0
2011-04-21 15:10:00,46.35,46.36,46.33,46.34,91900.0,32.324,32.3309,32.31,32.317,91900.0
2011-04-21 15:20:00,46.33,46.35,46.3,46.32,113600.0,32.31,32.324,32.2891,32.303,113600.0
2011-04-21 15:30:00,46.31,46.32,46.31,46.31,168200.0,32.2961,32.303,32.2961,32.2961,168200.0
2011-04-21 15:40:00,46.31,46.38,46.3,46.37,351100.0,32.2961,32.3449,32.2891,32.3379,351100.0
2011-04-21 15:50:00,46.37,46.4,46.33,46.38,863900.0,32.3379,32.3588,32.31,32.3449,863900.0
2011-04-25 09:30:00,46.21,46.27,46.14,46.22,1185700.0,32.2263,32.2682,32.1775,32.2333,1185700.0
2011-04-25 09:40:00,46.22,46.23,46.11,46.23,223200.0,32.2333,32.2403,32.1566,32.2403,223200.0
2011-04-25 09:50:00,46.23,46.23,46.13,46.21,151300.0,32.2403,32.2403,32.1705,32.2263,151300.0
2011-04-25 10:00:00,46.23,46.23,46.12,46.17,403400.0,32.2403,32.2403,32.1636,32.1984,403400.0
2011-04-25 10:10:00,46.16,46.16,46.03,46.04,295800.0,32.1915,32.1915,32.1008,32.1078,295800.0
2011-04-25 10:20:00,46.03,46.03,45.85,45.88,458400.0,32.1008,32.1008,31.9753,31.9962,458400.0
2011-04-25 10:30:00,45.89,45.9,45.8,45.85,308100.0,32.0032,32.0101,31.9404,31.9753,308100.0
2011-04-25 10:40:00,45.85,45.86,45.8,45.84,213200.0,31.9753,31.9822,31.9404,31.9683,213200.0
2011-04-25 10:50:00,45.84,45.88,45.79,45.85,128700.0,31.9683,31.9962,31.9334,31.9753,128700.0
2011-04-25 11:00:00,45.85,45.86,45.8,45.8,90400.0,31.9753,31.9822,31.9404,31.9404,90400.0
2011-04-25 11:10:00,45.8,45.84,45.79,45.84,154100.0,31.9404,31.9683,31.9334,31.9683,154100.0
2011-04-25 11:20:00,45.83,45.86,45.83,45.86,52200.0,31.9613,31.9822,31.9613,31.9822,52200.0
2011-04-25 11:30:00,45.85,45.87,45.84,45.87,48900.0,31.9753,31.9892,31.9683,31.9892,48900.0
2011-04-25 11:40:00,45.87,45.89,45.85,45.85,52800.0,31.9892,32.0032,31.9753,31.9753,52800.0
2011-04-25 11:50:00,45.86,45.9,45.85,45.88,45100.0,31.9822,32.0101,31.9753,31.9962,45100.0
2011-04-25 12:00:00,45.87,45.89,45.86,45.88,73800.0,31.9892,32.0032,31.9822,31.9962,73800.0
2011-04-25 12:10:00,45.87,45.9,45.87,45.9,36800.0,31.9892,32.0101,31.9892,32.0101,36800.0
2011-04-25 12:20:00,45.9,45.91,45.89,45.9,28800.0,32.0101,32.0171,32.0032,32.0101,28800.0
2011-04-25 12:30:00,45.9,45.93,45.9,45.91,33300.0,32.0101,32.0311,32.0101,32.0171,33300.0
2011-04-25 12:40:00,45.92,45.92,45.88,45.9,52300.0,32.0241,32.0241,31.9962,32.0101,52300.0
2011-04-25 12:50:00,45.89,45.93,45.89,45.91,65100.0,32.0032,32.0311,32.0032,32.0171,65100.0
2011-04-25 13:00:00,45.92,45.92,45.89,45.91,19900.0,32.0241,32.0241,32.0032,32.0171,19900.0
2011-04-25 13:10:00,45.91,45.92,45.88,45.88,58000.0,32.0171,32.0241,31.9962,31.9962,58000.0
2011-04-25 13:20:00,45.89,45.9,45.88,45.9,16000.0,32.0032,32.0101,31.9962,32.0101,16000.0
2011-04-25 13:30:00,45.89,45.91,45.89,45.9,27300.0,32.0032,32.0171,32.0032,32.0101,27300.0
2011-04-25 13:40:00,45.9,45.91,45.89,45.89,29100.0,32.0101,32.0171,32.0032,32.0032,29100.0
2011-04-25 13:50:00,45.9,45.91,45.89,45.91,20100.0,32.0101,32.0171,32.0032,32.0171,20100.0
2011-04-25 14:00:00,45.91,45.94,45.9,45.93,58500.0,32.0171,32.038,32.0101,32.0311,58500.0
2011-04-25 14:10:00,45.93,45.96,45.93,45.96,43400.0,32.0311,32.052,32.0311,32.052,43400.0
2011-04-25 14:20:00,45.95,45.97,45.95,45.96,59800.0,32.045,32.059,32.045,32.052,59800.0
2011-04-25 14:30:00,45.95,45.96,45.95,45.96,12600.0,32.045,32.052,32.045,32.052,12600.0
2011-04-25 14:40:00,45.96,45.96,45.94,45.94,53900.0,32.052,32.052,32.038,32.038,53900.0
2011-04-25 14:50:00,45.95,45.97,45.94,45.96,59600.0,32.045,32.059,32.038,32.052,59600.0
2011-04-25 15:00:00,45.96,45.97,45.93,45.94,65500.0,32.052,32.059,32.0311,32.038,65500.0
2011-04-25 15:10:00,45.94,45.94,45.88,45.9,106500.0,32.038,32.038,31.9962,32.0101,106500.0
2011-04-25 15:20:00,45.89,45.92,45.87,45.92,127800.0,32.0032,32.0241,31.9892,32.0241,127800.0
2011-04-25 15:30:00,45.91,45.95,45.9,45.92,201800.0,32.0171,32.045,32.0101,32.0241,201800.0
2011-04-25 15:40:00,45.92,45.96,45.91,45.92,163600.0,32.0241,32.052,32.0171,32.0241,163600.0
2011-04-25 15:50:00,45.92,45.92,45.85,45.88,1174900.0,32.0241,32.0241,31.9753,31.9962,1174900.0
2011-04-26 09:30:00,45.98,46.0,45.77,45.8,713800.0,32.0659,32.0799,31.9195,31.9404,713800.0
2011-04-26 09:40:00,45.8,45.82,45.71,45.8,345400.0,31.9404,31.9543,31.8776,31.9404,345400.0
2011-04-26 09:50:00,45.82,45.84,45.75,45.76,179300.0,31.9543,31.9683,31.9055,31.9125,179300.0
2011-04-26 10:00:00,45.76,45.82,45.71,45.72,236200.0,31.9125,31.9543,31.8776,31.8846,236200.0
2011-04-26 10:10:00,45.72,45.8,45.71,45.79,264800.0,31.8846,31.9404,31.8776,31.9334,264800.0
2011-04-26 10:20:00,45.79,45.87,45.78,45.82,331200.0,31.9334,31.9892,31.9265,31.9543,331200.0
2011-04-26 10:30:00,45.82,45.88,45.82,45.88,161600.0,31.9543,31.9962,31.9543,31.9962,161600.0
2011-04-26 10:40:00,45.88,45.98,45.88,45.92,282100.0,31.9962,32.0659,31.9962,32.0241,282100.0
2011-04-26 10:50:00,45.93,46.05,45.93,46.03,674300.0,32.0311,32.1147,32.0311,32.1008,674300.0
2011-04-26 11:00:00,46.04,46.07,46.02,46.03,130300.0,32.1078,32.1287,32.0938,32.1008,130300.0
2011-04-26 11:10:00,46.04,46.09,46.03,46.06,210800.0,32.1078,32.1426,32.1008,32.1217,210800.0
2011-04-26 11:20:00,46.06,46.15,46.06,46.12,434400.0,32.1217,32.1845,32.1217,32.1636,434400.0
2011-04-26 11:30:00,46.12,46.17,46.12,46.13,229700.0,32.1636,32.1984,32.1636,32.1705,229700.0
2011-04-26 11:40:00,46.12,46.17,46.12,46.12,140800.0,32.1636,32.1984,32.1636,32.1636,140800.0
2011-04-26 11:50:00,46.12,46.17,46.12,46.16,220700.0,32.1636,32.1984,32.1636,32.1915,220700.0
2011-04-26 12:00:00,46.15,46.18,46.13,46.18,245300.0,32.1845,32.2054,32.1705,32.2054,245300.0
2011-04-26 12:10:00,46.18,46.19,46.11,46.14,154500.0,32.2054,32.2124,32.1566,32.1775,154500.0
2011-04-26 12:20:00,46.13,46.15,46.12,46.14,98500.0,32.1705,32.1845,32.1636,32.1775,98500.0
2011-04-26 12:30:00,46.14,46.16,46.13,46.15,113800.0,32.1775,32.1915,32.1705,32.1845,113800.0
2011-04-26 12:40:00,46.15,46.16,46.13,46.13,122000.0,32.1845,32.1915,32.1705,32.1705,122000.0
2011-04-26 12:50:00,46.13,46.15,46.12,46.13,102000.0,32.1705,32.1845,32.1636,32.1705,102000.0
2011-04-26 13:00:00,46.13,46.14,46.09,46.09,84600.0,32.1705,32.1775,32.1426,32.1426,84600.0
2011-04-26 13:10:00,46.09,46.12,46.08,46.1,88800.0,32.1426,32.1636,32.1357,32.1496,88800.0
2011-04-26 13:20:00,46.11,46.12,46.0,46.01,488300.0,32.1566,32.1636,32.0799,32.0869,488300.0
2011-04-26 13:30:00,46.01,46.02,45.94,45.97,531600.0,32.0869,32.0938,32.038,32.059,531600.0
2011-04-26 13:40:00,45.98,45.99,45.95,45.96,70400.0,32.0659,32.0729,32.045,32.052,70400.0
2011-04-26 13:50:00,45.96,45.99,45.95,45.98,72800.0,32.052,32.0729,32.045,32.0659,72800.0
2011-04-26 14:00:00,45.98,46.0,45.96,46.0,120100.0,32.0659,32.0799,32.052,32.0799,120100.0
2011-04-26 14:10:00,46.0,46.02,45.99,46.02,72900.0,32.0799,32.0938,32.0729,32.0938,72900.0
2011-04-26 14:20:00,46.03,46.04,46.02,46.04,80600.0,32.1008,32.1078,32.0938,32.1078,80600.0
2011-04-26 14:30:00,46.04,46.04,46.0,46.0,88900.0,32.1078,32.1078,32.0799,32.0799,88900.0
2011-04-26 14:40:00,46.01,46.04,46.01,46.02,45700.0,32.0869,32.1078,32.0869,32.0938,45700.0
2011-04-26 14:50:00,46.02,46.04,46.01,46.03,113800.0,32.0938,32.1078,32.0869,32.1008,113800.0
2011-04-26 15:00:00,46.04,46.07,46.02,46.07,214400.0,32.1078,32.1287,32.0938,32.1287,214400.0
2011-04-26 15:10:00,46.08,46.14,46.07,46.1,235300.0,32.1357,32.1775,32.1287,32.1496,235300.0
2011-04-26 15:20:00,46.1,46.1,46.03,46.03,233500.0,32.1496,32.1496,32.1008,32.1008,233500.0
2011-04-26 15:30:00,46.04,46.05,45.98,45.98,212300.0,32.1078,32.1147,32.0659,32.0659,212300.0
2011-04-26 15:40:00,45.98,46.02,45.97,45.99,288800.0,32.0659,32.0938,32.059,32.0729,288800.0
2011-04-26 15:50:00,45.98,46.01,45.94,46.01,788900.0,32.0659,32.0869,32.038,32.0869,788900.0
2011-04-27 09:30:00,45.66,45.68,45.34,45.38,1705800.0,31.8428,31.8567,31.6196,31.6475,1705800.0
2011-04-27 09:40:00,45.38,45.38,45.23,45.34,1297500.0,31.6475,31.6475,31.5429,31.6196,1297500.0
2011-04-27 09:50:00,45.34,45.36,45.25,45.25,271000.0,31.6196,31.6335,31.5568,31.5568,271000.0
2011-04-27 10:00:00,45.26,45.26,45.17,45.24,640600.0,31.5638,31.5638,31.501,31.5499,640600.0
2011-04-27 10:10:00,45.24,45.24,45.07,45.11,942900.0,31.5499,31.5499,31.4313,31.4592,942900.0
2011-04-27 10:20:00,45.11,45.15,45.05,45.11,699600.0,31.4592,31.4871,31.4174,31.4592,699600.0
2011-04-27 10:30:00,45.11,45.11,45.04,45.05,300500.0,31.4592,31.4592,31.4104,31.4174,300500.0
2011-04-27 10:40:00,45.06,45.08,45.04,45.05,164100.0,31.4243,31.4383,31.4104,31.4174,164100.0
2011-04-27 10:50:00,45.05,45.08,44.98,45.03,564000.0,31.4174,31.4383,31.3685,31.4034,564000.0
2011-04-27 11:00:00,45.03,45.15,45.03,45.15,219800.0,31.4034,31.4871,31.4034,31.4871,219800.0
2011-04-27 11:10:00,45.15,45.2,45.14,45.18,266700.0,31.4871,31.522,31.4801,31.508,266700.0
2011-04-27 11:20:00,45.17,45.18,45.14,45.16,121300.0,31.501,31.508,31.4801,31.4941,121300.0
2011-04-27 11:30:00,45.16,45.16,45.08,45.1,156600.0,31.4941,31.4941,31.4383,31.4522,156600.0
2011-04-27 11:40:00,45.1,45.12,45.08,45.12,172500.0,31.4522,31.4662,31.4383,31.4662,172500.0
2011-04-27 11:50:00,45.11,45.14,45.1,45.1,100900.0,31.4592,31.4801,31.4522,31.4522,100900.0
2011-04-27 12:00:00,45.11,45.12,45.1,45.11,101100.0,31.4592,31.4662,31.4522,31.4592,101100.0
2011-04-27 12:10:00,45.11,45.16,45.11,45.14,313800.0,31.4592,31.4941,31.4592,31.4801,313800.0
2011-04-27 12:20:00,45.15,45.18,45.14,45.16,141900.0,31.4871,31.508,31.4801,31.4941,141900.0
2011-04-27 12:30:00,45.16,45.33,45.15,45.32,190700.0,31.4941,31.6126,31.4871,31.6057,190700.0
2011-04-27 12:40:00,45.32,45.33,45.25,45.26,349100.0,31.6057,31.6126,31.5568,31.5638,349100.0
2011-04-27 12:50:00,45.26,45.29,45.26,45.26,94400.0,31.5638,31.5847,31.5638,31.5638,94400.0
2011-04-27 13:00:00,45.26,45.3,45.23,45.29,170200.0,31.5638,31.5917,31.5429,31.5847,170200.0
2011-04-27 13:10:00,45.29,45.33,45.26,45.32,184300.0,31.5847,31.6126,31.5638,31.6057,184300.0
2011-04-27 13:20:00,45.32,45.34,45.27,45.27,101300.0,31.6057,31.6196,31.5708,31.5708,101300.0
2011-04-27 13:30:00,45.27,45.28,45.22,45.23,222900.0,31.5708,31.5778,31.5359,31.5429,222900.0
2011-04-27 13:40:00,45.23,45.31,45.23,45.27,252300.0,31.5429,31.5987,31.5429,31.5708,252300.0
2011-04-27 13:50:00,45.26,45.33,45.26,45.32,100300.0,31.5638,31.6126,31.5638,31.6057,100300.0
2011-04-27 14:00:00,45.33,45.35,45.31,45.32,173700.0,31.6126,31.6266,31.5987,31.6057,173700.0
2011-04-27 14:10:00,45.33,45.34,45.22,45.26,290900.0,31.6126,31.6196,31.5359,31.5638,290900.0
2011-04-27 14:20:00,45.26,45.3,45.19,45.19,219300.0,31.5638,31.5917,31.515,31.515,219300.0
2011-04-27 14:30:00,45.2,45.28,45.19,45.28,225200.0,31.522,31.5778,31.515,31.5778,225200.0
2011-04-27 14:40:00,45.28,45.28,45.24,45.25,143700.0,31.5778,31.5778,31.5499,31.5568,143700.0
2011-04-27 14:50:00,45.25,45.37,45.24,45.36,186400.0,31.5568,31.6405,31.5499,31.6335,186400.0
2011-04-27 15:00:00,45.36,45.41,45.34,45.34,182000.0,31.6335,31.6684,31.6196,31.6196,182000.0
2011-04-27 15:10:00,45.34,45.39,45.34,45.39,118100.0,31.6196,31.6545,31.6196,31.6545,118100.0
2011-04-27 15:20:00,45.38,45.46,45.37,45.45,237700.0,31.6475,31.7033,31.6405,31.6963,237700.0
2011-04-27 15:30:00,45.46,45.63,45.46,45.63,361700.0,31.7033,31.8218,31.7033,31.8218,361700.0
2011-04-27 15:40:00,45.63,45.65,45.55,45.55,606900.0,31.8218,31.8358,31.7661,31.7661,606900.0
2011-04-27 15:50:00,45.56,45.59,45.48,45.58,1317000.0,31.773,31.7939,31.7172,31.787,1317000.0
2011-04-28 09:30:00,45.2,45.3,45.14,45.21,647200.0,31.522,31.5917,31.4801,31.5289,647200.0
2011-04-28 09:40:00,45.2,45.22,45.16,45.2,166500.0,31.522,31.5359,31.4941,31.522,166500.0
2011-04-28 09:50:00,45.21,45.22,45.18,45.2,332400.0,31.5289,31.5359,31.508,31.522,332400.0
2011-04-28 10:00:00,45.21,45.28,45.17,45.24,259300.0,31.5289,31.5778,31.501,31.5499,259300.0
2011-04-28 10:10:00,45.25,45.25,45.17,45.18,317200.0,31.5568,31.5568,31.501,31.508,317200.0
2011-04-28 10:20:00,45.18,45.18,45.13,45.16,266300.0,31.508,31.508,31.4731,31.4941,266300.0
2011-04-28 10:30:00,45.16,45.16,45.08,45.11,201700.0,31.4941,31.4941,31.4383,31.4592,201700.0
2011-04-28 10:40:00,45.11,45.16,45.08,45.13,307300.0,31.4592,31.4941,31.4383,31.4731,307300.0
2011-04-28 10:50:00,45.14,45.16,45.12,45.15,192100.0,31.4801,31.4941,31.4662,31.4871,192100.0
2011-04-28 11:00:00,45.14,45.21,45.14,45.2,80100.0,31.4801,31.5289,31.4801,31.522,80100.0
2011-04-28 11:10:00,45.21,45.21,45.16,45.18,116300.0,31.5289,31.5289,31.4941,31.508,116300.0
2011-04-28 11:20:00,45.19,45.21,45.17,45.18,65000.0,31.515,31.5289,31.501,31.508,65000.0
2011-04-28 11:30:00,45.17,45.19,45.14,45.15,255600.0,31.501,31.515,31.4801,31.4871,255600.0
2011-04-28 11:40:00,45.14,45.17,45.1,45.1,234200.0,31.4801,31.501,31.4522,31.4522,234200.0
2011-04-28 11:50:00,45.1,45.11,45.05,45.09,365200.0,31.4522,31.4592,31.4174,31.4453,365200.0
2011-04-28 12:00:00,45.08,45.11,45.05,45.06,213100.0,31.4383,31.4592,31.4174,31.4243,213100.0
2011-04-28 12:10:00,45.07,45.12,45.07,45.12,288900.0,31.4313,31.4662,31.4313,31.4662,288900.0
2011-04-28 12:20:00,45.12,45.15,45.1,45.15,57500.0,31.4662,31.4871,31.4522,31.4871,57500.0
2011-04-28 12:30:00,45.15,45.15,45.12,45.14,44600.0,31.4871,31.4871,31.4662,31.4801,44600.0
2011-04-28 12:40:00,45.15,45.16,45.11,45.13,59600.0,31.4871,31.4941,31.4592,31.4731,59600.0
2011-04-28 12:50:00,45.12,45.13,45.05,45.05,503300.0,31.4662,31.4731,31.4174,31.4174,503300.0
2011-04-28 13:00:00,45.05,45.07,45.04,45.04,185600.0,31.4174,31.4313,31.4104,31.4104,185600.0
2011-04-28 13:10:00,45.04,45.06,45.0,45.03,132200.0,31.4104,31.4243,31.3825,31.4034,132200.0
2011-04-28 13:20:00,45.03,45.08,45.0,45.07,267800.0,31.4034,31.4383,31.3825,31.4313,267800.0
2011-04-28 13:30:00,45.07,45.07,45.02,45.05,52800.0,31.4313,31.4313,31.3964,31.4174,52800.0
2011-04-28 13:40:00,45.05,45.09,45.05,45.08,34300.0,31.4174,31.4453,31.4174,31.4383,34300.0
2011-04-28 13:50:00,45.09,45.11,45.07,45.09,41300.0,31.4453,31.4592,31.4313,31.4453,41300.0
2011-04-28 14:00:00,45.09,45.1,45.06,45.1,65900.0,31.4453,31.4522,31.4243,31.4522,65900.0
2011-04-28 14:10:00,45.09,45.16,45.09,45.15,133600.0,31.4453,31.4941,31.4453,31.4871,133600.0
2011-04-28 14:20:00,45.15,45.15,45.11,45.12,60700.0,31.4871,31.4871,31.4592,31.4662,60700.0
2011-04-28 14:30:00,45.12,45.13,45.09,45.12,134300.0,31.4662,31.4731,31.4453,31.4662,134300.0
2011-04-28 14:40:00,45.12,45.17,45.11,45.17,130600.0,31.4662,31.501,31.4592,31.501,130600.0
2011-04-28 14:50:00,45.17,45.2,45.16,45.16,117900.0,31.501,31.522,31.4941,31.4941,117900.0
2011-04-28 15:00:00,45.16,45.17,45.11,45.12,105000.0,31.4941,31.501,31.4592,31.4662,105000.0
2011-04-28 15:10:00,45.11,45.16,45.11,45.14,264600.0,31.4592,31.4941,31.4592,31.4801,264600.0
2011-04-28 15:20:00,45.14,45.16,45.11,45.14,204900.0,31.4801,31.4941,31.4592,31.4801,204900.0
2011-04-28 15:30:00,45.14,45.23,45.14,45.2,189000.0,31.4801,31.5429,31.4801,31.522,189000.0
2011-04-28 15:40:00,45.19,45.24,45.18,45.22,607300.0,31.515,31.5499,31.508,31.5359,607300.0
2011-04-28 15:50:00,45.22,45.25,45.2,45.23,816300.0,31.5359,31.5568,31.522,31.5429,816300.0
2011-04-29 09:30:00,45.01,45.02,44.89,44.96,338000.0,31.3895,31.3964,31.3058,31.3546,338000.0
2011-04-29 09:40:00,44.96,45.02,44.92,44.92,256200.0,31.3546,31.3964,31.3267,31.3267,256200.0
2011-04-29 09:50:00,44.92,44.97,44.86,44.86,262100.0,31.3267,31.3616,31.2849,31.2849,262100.0
2011-04-29 10:00:00,44.86,44.88,44.82,44.86,771800.0,31.2849,31.2988,31.257,31.2849,771800.0
2011-04-29 10:10:00,44.86,44.97,44.86,44.97,265500.0,31.2849,31.3616,31.2849,31.3616,265500.0
2011-04-29 10:20:00,44.97,44.97,44.92,44.92,152800.0,31.3616,31.3616,31.3267,31.3267,152800.0
2011-04-29 10:30:00,44.92,44.95,44.88,44.89,162500.0,31.3267,31.3476,31.2988,31.3058,162500.0
2011-04-29 10:40:00,44.89,44.93,44.85,44.93,311100.0,31.3058,31.3337,31.2779,31.3337,311100.0
2011-04-29 10:50:00,44.94,44.96,44.92,44.95,114000.0,31.3406,31.3546,31.3267,31.3476,114000.0
2011-04-29 11:00:00,44.94,44.98,44.92,44.96,108600.0,31.3406,31.3685,31.3267,31.3546,108600.0
2011-04-29 11:10:00,44.95,44.96,44.92,44.92,49800.0,31.3476,31.3546,31.3267,31.3267,49800.0
2011-04-29 11:20:00,44.92,44.93,44.9,44.91,81400.0,31.3267,31.3337,31.3127,31.3197,81400.0
2011-04-29 11:30:00,44.91,44.98,44.91,44.93,135400.0,31.3197,31.3685,31.3197,31.3337,135400.0
2011-04-29 11:40:00,44.94,45.11,44.94,45.1,538700.0,31.3406,31.4592,31.3406,31.4522,538700.0
2011-04-29 11:50:00,45.1,45.15,45.08,45.12,788100.0,31.4522,31.4871,31.4383,31.4662,788100.0
2011-04-29 12:00:00,45.12,45.13,45.1,45.11,186000.0,31.4662,31.4731,31.4522,31.4592,186000.0
2011-04-29 12:10:00,45.12,45.22,45.11,45.21,639600.0,31.4662,31.5359,31.4592,31.5289,639600.0
2011-04-29 12:20:00,45.21,45.21,45.15,45.17,320600.0,31.5289,31.5289,31.4871,31.501,320600.0
2011-04-29 12:30:00,45.17,45.19,45.15,45.16,47200.0,31.501,31.515,31.4871,31.4941,47200.0
2011-04-29 12:40:00,45.17,45.17,45.15,45.17,56300.0,31.501,31.501,31.4871,31.501,56300.0
2011-04-29 12:50:00,45.17,45.17,45.14,45.16,40000.0,31.501,31.501,31.4801,31.4941,40000.0
2011-04-29 13:00:00,45.15,45.17,45.14,45.16,60600.0,31.4871,31.501,31.4801,31.4941,60600.0
2011-04-29 13:10:00,45.16,45.2,45.15,45.19,148400.0,31.4941,31.522,31.4871,31.515,148400.0
2011-04-29 13:20:00,45.19,45.23,45.19,45.22,253400.0,31.515,31.5429,31.515,31.5359,253400.0
2011-04-29 13:30:00,45.22,45.25,45.21,45.23,87000.0,31.5359,31.5568,31.5289,31.5429,87000.0
2011-04-29 13:40:00,45.22,45.23,45.21,45.21,93600.0,31.5359,31.5429,31.5289,31.5289,93600.0
2011-04-29 13:50:00,45.22,45.22,45.16,45.16,172900.0,31.5359,31.5359,31.4941,31.4941,172900.0
2011-04-29 14:00:00,45.16,45.19,45.14,45.19,86900.0,31.4941,31.515,31.4801,31.515,86900.0
2011-04-29 14:10:00,45.19,45.2,45.16,45.16,59800.0,31.515,31.522,31.4941,31.4941,59800.0
2011-04-29 14:20:00,45.16,45.17,45.13,45.16,176900.0,31.4941,31.501,31.4731,31.4941,176900.0
2011-04-29 14:30:00,45.16,45.24,45.13,45.23,696900.0,31.4941,31.5499,31.4731,31.5429,696900.0
2011-04-29 14:40:00,45.24,45.25,45.21,45.22,126700.0,31.5499,31.5568,31.5289,31.5359,126700.0
2011-04-29 14:50:00,45.21,45.22,45.18,45.18,81500.0,31.5289,31.5359,31.508,31.508,81500.0
2011-04-29 15:00:00,45.19,45.25,45.16,45.18,196900.0,31.515,31.5568,31.4941,31.508,196900.0
2011-04-29 15:10:00,45.18,45.18,45.1,45.11,146600.0,31.508,31.508,31.4522,31.4592,146600.0
2011-04-29 15:20:00,45.11,45.16,45.09,45.11,392600.0,31.4592,31.4941,31.4453,31.4592,392600.0
2011-04-29 15:30:00,45.1,45.17,45.09,45.13,268700.0,31.4522,31.501,31.4453,31.4731,268700.0
2011-04-29 15:40:00,45.12,45.19,45.09,45.18,264900.0,31.4662,31.515,31.4453,31.508,264900.0
2011-04-29 15:50:00,45.18,45.23,45.13,45.2,682800.0,31.508,31.5429,31.4731,31.522,682800.0
2011-05-02 09:30:00,45.32,45.36,45.22,45.26,532600.0,31.6057,31.6335,31.5359,31.5638,532600.0
2011-05-02 09:40:00,45.25,45.32,45.17,45.29,547900.0,31.5568,31.6057,31.501,31.5847,547900.0
2011-05-02 09:50:00,45.29,45.37,45.28,45.33,217400.0,31.5847,31.6405,31.5778,31.6126,217400.0
2011-05-02 10:00:00,45.34,45.4,45.33,45.36,229500.0,31.6196,31.6614,31.6126,31.6335,229500.0
2011-05-02 10:10:00,45.36,45.43,45.36,45.43,224000.0,31.6335,31.6824,31.6335,31.6824,224000.0
2011-05-02 10:20:00,45.42,45.49,45.42,45.49,367900.0,31.6754,31.7242,31.6754,31.7242,367900.0
2011-05-02 10:30:00,45.49,45.51,45.46,45.47,428800.0,31.7242,31.7382,31.7033,31.7103,428800.0
2011-05-02 10:40:00,45.46,45.48,45.44,45.44,254600.0,31.7033,31.7172,31.6893,31.6893,254600.0
2011-05-02 10:50:00,45.45,45.48,45.42,45.48,189100.0,31.6963,31.7172,31.6754,31.7172,189100.0
2011-05-02 11:00:00,45.47,45.5,45.45,45.5,132300.0,31.7103,31.7312,31.6963,31.7312,132300.0
2011-05-02 11:10:00,45.49,45.51,45.47,45.5,251000.0,31.7242,31.7382,31.7103,31.7312,251000.0
2011-05-02 11:20:00,45.5,45.5,45.4,45.42,171900.0,31.7312,31.7312,31.6614,31.6754,171900.0
2011-05-02 11:30:00,45.41,45.41,45.31,45.34,318700.0,31.6684,31.6684,31.5987,31.6196,318700.0
2011-05-02 11:40:00,45.33,45.35,45.27,45.28,203600.0,31.6126,31.6266,31.5708,31.5778,203600.0
2011-05-02 11:50:00,45.28,45.33,45.27,45.3,95300.0,31.5778,31.6126,31.5708,31.5917,95300.0
2011-05-02 12:00:00,45.31,45.34,45.3,45.34,109900.0,31.5987,31.6196,31.5917,31.6196,109900.0
2011-05-02 12:10:00,45.34,45.38,45.3,45.32,75600.0,31.6196,31.6475,31.5917,31.6057,75600.0
2011-05-02 12:20:00,45.31,45.33,45.17,45.18,102800.0,31.5987,31.6126,31.501,31.508,102800.0
2011-05-02 12:30:00,45.17,45.21,45.13,45.2,280600.0,31.501,31.5289,31.4731,31.522,280600.0
2011-05-02 12:40:00,45.2,45.23,45.18,45.21,88900.0,31.522,31.5429,31.508,31.5289,88900.0
2011-05-02 12:50:00,45.21,45.27,45.21,45.25,86500.0,31.5289,31.5708,31.5289,31.5568,86500.0
2011-05-02 13:00:00,45.24,45.27,45.24,45.25,64900.0,31.5499,31.5708,31.5499,31.5568,64900.0
2011-05-02 13:10:00,45.25,45.32,45.23,45.3,102500.0,31.5568,31.6057,31.5429,31.5917,102500.0
2011-05-02 13:20:00,45.31,45.33,45.29,45.32,116800.0,31.5987,31.6126,31.5847,31.6057,116800.0
2011-05-02 13:30:00,45.33,45.35,45.31,45.32,101200.0,31.6126,31.6266,31.5987,31.6057,101200.0
2011-05-02 13:40:00,45.33,45.35,45.32,45.34,48600.0,31.6126,31.6266,31.6057,31.6196,48600.0
2011-05-02 13:50:00,45.34,45.34,45.29,45.32,55500.0,31.6196,31.6196,31.5847,31.6057,55500.0
2011-05-02 14:00:00,45.31,45.35,45.31,45.34,33500.0,31.5987,31.6266,31.5987,31.6196,33500.0
2011-05-02 14:10:00,45.34,45.38,45.34,45.37,35200.0,31.6196,31.6475,31.6196,31.6405,35200.0
2011-05-02 14:20:00,45.37,45.37,45.26,45.27,60200.0,31.6405,31.6405,31.5638,31.5708,60200.0
2011-05-02 14:30:00,45.28,45.3,45.27,45.29,39200.0,31.5778,31.5917,31.5708,31.5847,39200.0
2011-05-02 14:40:00,45.29,45.31,45.26,45.26,102100.0,31.5847,31.5987,31.5638,31.5638,102100.0
2011-05-02 14:50:00,45.25,45.25,45.16,45.18,185500.0,31.5568,31.5568,31.4941,31.508,185500.0
2011-05-02 15:00:00,45.18,45.21,45.16,45.2,176000.0,31.508,31.5289,31.4941,31.522,176000.0
2011-05-02 15:10:00,45.2,45.21,45.18,45.2,236000.0,31.522,31.5289,31.508,31.522,236000.0
2011-05-02 15:20:00,45.2,45.21,45.15,45.16,211500.0,31.522,31.5289,31.4871,31.4941,211500.0
2011-05-02 15:30:00,45.17,45.17,45.07,45.09,292500.0,31.501,31.501,31.4313,31.4453,292500.0
2011-05-02 15:40:00,45.09,45.09,45.01,45.07,791400.0,31.4453,31.4453,31.3895,31.4313,791400.0
2011-05-02 15:50:00,45.07,45.12,45.03,45.07,920400.0,31.4313,31.4662,31.4034,31.4313,920400.0
2011-05-03 09:30:00,44.63,44.72,44.62,44.62,383200.0,31.1245,31.1872,31.1175,31.1175,383200.0
2011-05-03 09:40:00,44.63,44.64,44.47,44.51,402600.0,31.1245,31.1314,31.0129,31.0408,402600.0
2011-05-03 09:50:00,44.51,44.62,44.5,44.58,737400.0,31.0408,31.1175,31.0338,31.0896,737400.0
2011-05-03 10:00:00,44.58,44.62,44.49,44.5,342300.0,31.0896,31.1175,31.0268,31.0338,342300.0
2011-05-03 10:10:00,44.5,44.5,44.38,44.38,1308000.0,31.0338,31.0338,30.9501,30.9501,1308000.0
2011-05-03 10:20:00,44.39,44.4,44.32,44.34,449600.0,30.9571,30.9641,30.9083,30.9222,449600.0
2011-05-03 10:30:00,44.34,44.34,44.27,44.27,488500.0,30.9222,30.9222,30.8734,30.8734,488500.0
2011-05-03 10:40:00,44.27,44.34,44.21,44.32,465100.0,30.8734,30.9222,30.8316,30.9083,465100.0
2011-05-03 10:50:00,44.33,44.33,44.24,44.28,273300.0,30.9152,30.9152,30.8525,30.8804,273300.0
2011-05-03 11:00:00,44.29,44.34,44.24,44.29,213200.0,30.8873,30.9222,30.8525,30.8873,213200.0
2011-05-03 11:10:00,44.28,44.44,44.27,44.43,655800.0,30.8804,30.992,30.8734,30.985,655800.0
2011-05-03 11:20:00,44.43,44.51,44.42,44.42,1012000.0,30.985,31.0408,30.978,30.978,1012000.0
2011-05-03 11:30:00,44.43,44.52,44.41,44.52,330000.0,30.985,31.0477,30.971,31.0477,330000.0
2011-05-03 11:40:00,44.52,44.57,44.5,44.55,805600.0,31.0477,31.0826,31.0338,31.0687,805600.0
2011-05-03 11:50:00,44.55,44.56,44.49,44.49,399900.0,31.0687,31.0756,31.0268,31.0268,399900.0
2011-05-03 12:00:00,44.49,44.52,44.43,44.44,218200.0,31.0268,31.0477,30.985,30.992,218200.0
2011-05-03 12:10:00,44.44,44.45,44.39,44.4,238300.0,30.992,30.9989,30.9571,30.9641,238300.0
2011-05-03 12:20:00,44.39,44.4,44.36,44.37,106600.0,30.9571,30.9641,30.9362,30.9431,106600.0
2011-05-03 12:30:00,44.37,44.38,44.35,44.35,137000.0,30.9431,30.9501,30.9292,30.9292,137000.0
2011-05-03 12:40:00,44.35,44.39,44.34,44.36,276000.0,30.9292,30.9571,30.9222,30.9362,276000.0
2011-05-03 12:50:00,44.35,44.36,44.28,44.32,160100.0,30.9292,30.9362,30.8804,30.9083,160100.0
2011-05-03 13:00:00,44.33,44.36,44.31,44.35,105000.0,30.9152,30.9362,30.9013,30.9292,105000.0
2011-05-03 13:10:00,44.36,44.48,44.36,44.46,800600.0,30.9362,31.0198,30.9362,31.0059,800600.0
2011-05-03 13:20:00,44.46,44.47,44.31,44.32,276400.0,31.0059,31.0129,30.9013,30.9083,276400.0
2011-05-03 13:30:00,44.32,44.4,44.27,44.35,191100.0,30.9083,30.9641,30.8734,30.9292,191100.0
2011-05-03 13:40:00,44.36,44.36,44.3,44.36,215300.0,30.9362,30.9362,30.8943,30.9362,215300.0
2011-05-03 13:50:00,44.36,44.37,44.32,44.35,305000.0,30.9362,30.9431,30.9083,30.9292,305000.0
2011-05-03 14:00:00,44.35,44.36,44.27,44.3,187500.0,30.9292,30.9362,30.8734,30.8943,187500.0
2011-05-03 14:10:00,44.29,44.34,44.26,44.33,187300.0,30.8873,30.9222,30.8664,30.9152,187300.0
2011-05-03 14:20:00,44.33,44.39,44.29,44.38,220100.0,30.9152,30.9571,30.8873,30.9501,220100.0
2011-05-03 14:30:00,44.38,44.41,44.27,44.27,203000.0,30.9501,30.971,30.8734,30.8734,203000.0
2011-05-03 14:40:00,44.27,44.32,44.26,44.31,487100.0,30.8734,30.9083,30.8664,30.9013,487100.0
2011-05-03 14:50:00,44.31,44.34,44.23,44.27,527500.0,30.9013,30.9222,30.8455,30.8734,527500.0
2011-05-03 15:00:00,44.27,44.38,44.25,44.34,259300.0,30.8734,30.9501,30.8594,30.9222,259300.0
2011-05-03 15:10:00,44.34,44.38,44.32,44.34,220400.0,30.9222,30.9501,30.9083,30.9222,220400.0
2011-05-03 15:20:00,44.34,44.42,44.34,44.37,220500.0,30.9222,30.978,30.9222,30.9431,220500.0
2011-05-03 15:30:00,44.37,44.41,44.31,44.34,277800.0,30.9431,30.971,30.9013,30.9222,277800.0
2011-05-03 15:40:00,44.35,44.42,44.34,44.42,598100.0,30.9292,30.978,30.9222,30.978,598100.0
2011-05-03 15:50:00,44.42,44.53,44.42,44.49,1226500.0,30.978,31.0547,30.978,31.0268,1226500.0
2011-05-04 09:30:00,43.95,43.95,43.77,43.88,709400.0,30.6502,30.6502,30.5247,30.6014,709400.0
2011-05-04 09:40:00,43.88,43.88,43.75,43.85,342500.0,30.6014,30.6014,30.5108,30.5805,342500.0
2011-05-04 09:50:00,43.85,43.88,43.71,43.75,476200.0,30.5805,30.6014,30.4829,30.5108,476200.0
2011-05-04 10:00:00,43.73,43.77,43.53,43.53,1107700.0,30.4968,30.5247,30.3573,30.3573,1107700.0
2011-05-04 10:10:00,43.53,43.66,43.52,43.65,576300.0,30.3573,30.448,30.3504,30.441,576300.0
2011-05-04 10:20:00,43.66,43.69,43.6,43.6,242000.0,30.448,30.4689,30.4061,30.4061,242000.0
2011-05-04 10:30:00,43.59,43.67,43.58,43.6,332500.0,30.3992,30.455,30.3922,30.4061,332500.0
2011-05-04 10:40:00,43.61,43.63,43.49,43.5,418700.0,30.4131,30.4271,30.3294,30.3364,418700.0
2011-05-04 10:50:00,43.51,43.57,43.49,43.54,786800.0,30.3434,30.3852,30.3294,30.3643,786800.0
2011-05-04 11:00:00,43.54,43.56,43.49,43.56,368600.0,30.3643,30.3782,30.3294,30.3782,368600.0
2011-05-04 11:10:00,43.56,43.62,43.46,43.49,903300.0,30.3782,30.4201,30.3085,30.3294,903300.0
2011-05-04 11:20:00,43.49,43.57,43.46,43.55,423300.0,30.3294,30.3852,30.3085,30.3713,423300.0
2011-05-04 11:30:00,43.55,43.57,43.5,43.52,236500.0,30.3713,30.3852,30.3364,30.3504,236500.0
2011-05-04 11:40:00,43.53,43.58,43.49,43.53,157500.0,30.3573,30.3922,30.3294,30.3573,157500.0
2011-05-04 11:50:00,43.53,43.54,43.45,43.47,349400.0,30.3573,30.3643,30.3015,30.3155,349400.0
2011-05-04 12:00:00,43.48,43.62,43.47,43.6,1107900.0,30.3225,30.4201,30.3155,30.4061,1107900.0
2011-05-04 12:10:00,43.6,43.61,43.48,43.5,166500.0,30.4061,30.4131,30.3225,30.3364,166500.0
2011-05-04 12:20:00,43.5,43.51,43.44,43.45,113100.0,30.3364,30.3434,30.2946,30.3015,113100.0
2011-05-04 12:30:00,43.45,43.48,43.4,43.45,340600.0,30.3015,30.3225,30.2667,30.3015,340600.0
2011-05-04 12:40:00,43.45,43.49,43.4,43.45,197200.0,30.3015,30.3294,30.2667,30.3015,197200.0
2011-05-04 12:50:00,43.45,43.5,43.42,43.47,220700.0,30.3015,30.3364,30.2806,30.3155,220700.0
2011-05-04 13:00:00,43.48,43.59,43.48,43.53,183900.0,30.3225,30.3992,30.3225,30.3573,183900.0
2011-05-04 13:10:00,43.52,43.61,43.52,43.61,65700.0,30.3504,30.4131,30.3504,30.4131,65700.0
2011-05-04 13:20:00,43.61,43.69,43.59,43.68,420200.0,30.4131,30.4689,30.3992,30.4619,420200.0
2011-05-04 13:30:00,43.68,43.74,43.66,43.73,214200.0,30.4619,30.5038,30.448,30.4968,214200.0
2011-05-04 13:40:00,43.73,43.76,43.68,43.7,429200.0,30.4968,30.5177,30.4619,30.4759,429200.0
2011-05-04 13:50:00,43.7,43.7,43.66,43.68,155800.0,30.4759,30.4759,30.448,30.4619,155800.0
2011-05-04 14:00:00,43.68,43.68,43.62,43.65,88400.0,30.4619,30.4619,30.4201,30.441,88400.0
2011-05-04 14:10:00,43.65,43.8,43.63,43.79,163800.0,30.441,30.5456,30.4271,30.5386,163800.0
2011-05-04 14:20:00,43.8,43.87,43.79,43.85,280000.0,30.5456,30.5944,30.5386,30.5805,280000.0
2011-05-04 14:30:00,43.85,43.89,43.8,43.86,268100.0,30.5805,30.6084,30.5456,30.5875,268100.0
2011-05-04 14:40:00,43.86,43.91,43.83,43.85,143000.0,30.5875,30.6223,30.5665,30.5805,143000.0
2011-05-04 14:50:00,43.86,43.89,43.78,43.8,169200.0,30.5875,30.6084,30.5317,30.5456,169200.0
2011-05-04 15:00:00,43.8,43.83,43.72,43.72,252200.0,30.5456,30.5665,30.4898,30.4898,252200.0
2011-05-04 15:10:00,43.72,43.77,43.69,43.76,214100.0,30.4898,30.5247,30.4689,30.5177,214100.0
2011-05-04 15:20:00,43.76,43.79,43.72,43.77,214400.0,30.5177,30.5386,30.4898,30.5247,214400.0
2011-05-04 15:30:00,43.77,43.79,43.7,43.76,291900.0,30.5247,30.5386,30.4759,30.5177,291900.0
2011-05-04 15:40:00,43.77,43.78,43.72,43.75,445300.0,30.5247,30.5317,30.4898,30.5108,445300.0
2011-05-04 15:50:00,43.75,43.78,43.68,43.73,1897500.0,30.5108,30.5317,30.4619,30.4968,1897500.0
2011-05-05 09:30:00,43.42,43.46,43.24,43.34,657700.0,30.2806,30.3085,30.1551,30.2248,657700.0
2011-05-05 09:40:00,43.34,43.58,43.33,43.51,677500.0,30.2248,30.3922,30.2178,30.3434,677500.0
2011-05-05 09:50:00,43.5,43.55,43.43,43.55,339900.0,30.3364,30.3713,30.2876,30.3713,339900.0
2011-05-05 10:00:00,43.56,43.69,43.55,43.59,551300.0,30.3782,30.4689,30.3713,30.3992,551300.0
2011-05-05 10:10:00,43.6,43.6,43.44,43.46,497300.0,30.4061,30.4061,30.2946,30.3085,497300.0
2011-05-05 10:20:00,43.45,43.5,43.42,43.44,807900.0,30.3015,30.3364,30.2806,30.2946,807900.0
2011-05-05 10:30:00,43.43,43.49,43.36,43.49,408000.0,30.2876,30.3294,30.2388,30.3294,408000.0
2011-05-05 10:40:00,43.48,43.51,43.45,43.5,296400.0,30.3225,30.3434,30.3015,30.3364,296400.0
2011-05-05 10:50:00,43.5,43.5,43.43,43.45,426800.0,30.3364,30.3364,30.2876,30.3015,426800.0
2011-05-05 11:00:00,43.45,43.46,43.29,43.32,746800.0,30.3015,30.3085,30.19,30.2109,746800.0
2011-05-05 11:10:00,43.32,43.46,43.26,43.43,1021000.0,30.2109,30.3085,30.169,30.2876,1021000.0
2011-05-05 11:20:00,43.43,43.56,43.41,43.52,1169600.0,30.2876,30.3782,30.2736,30.3504,1169600.0
2011-05-05 11:30:00,43.51,43.67,43.5,43.66,571300.0,30.3434,30.455,30.3364,30.448,571300.0
2011-05-05 11:40:00,43.66,43.76,43.66,43.76,359100.0,30.448,30.5177,30.448,30.5177,359100.0
2011-05-05 11:50:00,43.76,43.77,43.7,43.73,332600.0,30.5177,30.5247,30.4759,30.4968,332600.0
2011-05-05 12:00:00,43.73,43.92,43.73,43.88,519600.0,30.4968,30.6293,30.4968,30.6014,519600.0
2011-05-05 12:10:00,43.87,43.87,43.78,43.78,124100.0,30.5944,30.5944,30.5317,30.5317,124100.0
2011-05-05 12:20:00,43.78,43.85,43.74,43.82,339800.0,30.5317,30.5805,30.5038,30.5596,339800.0
2011-05-05 12:30:00,43.82,43.83,43.75,43.79,260600.0,30.5596,30.5665,30.5108,30.5386,260600.0
2011-05-05 12:40:00,43.79,43.83,43.77,43.79,229600.0,30.5386,30.5665,30.5247,30.5386,229600.0
2011-05-05 12:50:00,43.8,43.8,43.68,43.71,293900.0,30.5456,30.5456,30.4619,30.4829,293900.0
2011-05-05 13:00:00,43.71,43.76,43.69,43.74,105500.0,30.4829,30.5177,30.4689,30.5038,105500.0
2011-05-05 13:10:00,43.73,43.77,43.73,43.73,139600.0,30.4968,30.5247,30.4968,30.4968,139600.0
2011-05-05 13:20:00,43.73,43.78,43.72,43.75,106400.0,30.4968,30.5317,30.4898,30.5108,106400.0
2011-05-05 13:30:00,43.74,43.76,43.67,43.68,103600.0,30.5038,30.5177,30.455,30.4619,103600.0
2011-05-05 13:40:00,43.67,43.71,43.65,43.7,116100.0,30.455,30.4829,30.441,30.4759,116100.0
2011-05-05 13:50:00,43.69,43.74,43.66,43.74,90400.0,30.4689,30.5038,30.448,30.5038,90400.0
2011-05-05 14:00:00,43.73,43.74,43.7,43.7,184700.0,30.4968,30.5038,30.4759,30.4759,184700.0
2011-05-05 14:10:00,43.69,43.69,43.62,43.65,168700.0,30.4689,30.4689,30.4201,30.441,168700.0
2011-05-05 14:20:00,43.65,43.74,43.64,43.73,233700.0,30.441,30.5038,30.434,30.4968,233700.0
2011-05-05 14:30:00,43.74,43.8,43.7,43.79,282500.0,30.5038,30.5456,30.4759,30.5386,282500.0
2011-05-05 14:40:00,43.79,43.81,43.74,43.77,563000.0,30.5386,30.5526,30.5038,30.5247,563000.0
2011-05-05 14:50:00,43.77,43.77,43.63,43.64,216300.0,30.5247,30.5247,30.4271,30.434,216300.0
2011-05-05 15:00:00,43.64,43.64,43.52,43.52,269300.0,30.434,30.434,30.3504,30.3504,269300.0
2011-05-05 15:10:00,43.51,43.52,43.33,43.45,995300.0,30.3434,30.3504,30.2178,30.3015,995300.0
2011-05-05 15:20:00,43.45,43.47,43.2,43.2,766800.0,30.3015,30.3155,30.1272,30.1272,766800.0
2011-05-05 15:30:00,43.21,43.43,43.2,43.4,715100.0,30.1342,30.2876,30.1272,30.2667,715100.0
2011-05-05 15:40:00,43.4,43.47,43.35,43.43,1067300.0,30.2667,30.3155,30.2318,30.2876,1067300.0
2011-05-05 15:50:00,43.43,43.49,43.37,43.37,1263500.0,30.2876,30.3294,30.2457,30.2457,1263500.0
2011-05-06 09:30:00,44.03,44.29,44.0,44.14,980600.0,30.706,30.8873,30.6851,30.7827,980600.0
2011-05-06 09:40:00,44.13,44.25,44.07,44.14,986500.0,30.7758,30.8594,30.7339,30.7827,986500.0
2011-05-06 09:50:00,44.14,44.21,44.13,44.19,475300.0,30.7827,30.8316,30.7758,30.8176,475300.0
2011-05-06 10:00:00,44.19,44.27,44.19,44.19,664000.0,30.8176,30.8734,30.8176,30.8176,664000.0
2011-05-06 10:10:00,44.19,44.33,44.18,44.27,1158600.0,30.8176,30.9152,30.8106,30.8734,1158600.0
2011-05-06 10:20:00,44.28,44.4,44.26,44.37,1014500.0,30.8804,30.9641,30.8664,30.9431,1014500.0
2011-05-06 10:30:00,44.37,44.44,44.36,44.43,730100.0,30.9431,30.992,30.9362,30.985,730100.0
2011-05-06 10:40:00,44.44,44.45,44.31,44.32,507900.0,30.992,30.9989,30.9013,30.9083,507900.0
2011-05-06 10:50:00,44.33,44.38,44.31,44.34,372400.0,30.9152,30.9501,30.9013,30.9222,372400.0
2011-05-06 11:00:00,44.34,44.41,44.34,44.39,217600.0,30.9222,30.971,30.9222,30.9571,217600.0
2011-05-06 11:10:00,44.39,44.43,44.33,44.4,350300.0,30.9571,30.985,30.9152,30.9641,350300.0
2011-05-06 11:20:00,44.4,44.43,44.36,44.38,150500.0,30.9641,30.985,30.9362,30.9501,150500.0
2011-05-06 11:30:00,44.37,44.45,44.37,44.41,708000.0,30.9431,30.9989,30.9431,30.971,708000.0
2011-05-06 11:40:00,44.41,44.44,44.39,44.39,824200.0,30.971,30.992,30.9571,30.9571,824200.0
2011-05-06 11:50:00,44.4,44.4,44.24,44.31,286400.0,30.9641,30.9641,30.8525,30.9013,286400.0
2011-05-06 12:00:00,44.31,44.32,44.12,44.13,372800.0,30.9013,30.9083,30.7688,30.7758,372800.0
2011-05-06 12:10:00,44.13,44.21,44.04,44.06,425500.0,30.7758,30.8316,30.713,30.7269,425500.0
2011-05-06 12:20:00,44.06,44.13,44.05,44.08,370900.0,30.7269,30.7758,30.72,30.7409,370900.0
2011-05-06 12:30:00,44.07,44.15,44.06,44.06,186500.0,30.7339,30.7897,30.7269,30.7269,186500.0
2011-05-06 12:40:00,44.05,44.07,43.88,43.98,558900.0,30.72,30.7339,30.6014,30.6712,558900.0
2011-05-06 12:50:00,43.97,44.05,43.95,44.05,322700.0,30.6642,30.72,30.6502,30.72,322700.0
2011-05-06 13:00:00,44.05,44.07,43.98,44.06,237600.0,30.72,30.7339,30.6712,30.7269,237600.0
2011-05-06 13:10:00,44.06,44.06,43.86,43.87,623400.0,30.7269,30.7269,30.5875,30.5944,623400.0
2011-05-06 13:20:00,43.86,43.92,43.84,43.92,333100.0,30.5875,30.6293,30.5735,30.6293,333100.0
2011-05-06 13:30:00,43.91,43.97,43.86,43.89,250400.0,30.6223,30.6642,30.5875,30.6084,250400.0
2011-05-06 13:40:00,43.89,43.94,43.82,43.82,243700.0,30.6084,30.6433,30.5596,30.5596,243700.0
2011-05-06 13:50:00,43.82,43.86,43.8,43.81,160700.0,30.5596,30.5875,30.5456,30.5526,160700.0
2011-05-06 14:00:00,43.8,43.84,43.77,43.82,292400.0,30.5456,30.5735,30.5247,30.5596,292400.0
2011-05-06 14:10:00,43.82,43.89,43.81,43.83,241300.0,30.5596,30.6084,30.5526,30.5665,241300.0
2011-05-06 14:20:00,43.82,43.83,43.71,43.73,176800.0,30.5596,30.5665,30.4829,30.4968,176800.0
2011-05-06 14:30:00,43.73,43.74,43.54,43.6,501300.0,30.4968,30.5038,30.3643,30.4061,501300.0
2011-05-06 14:40:00,43.6,43.66,43.57,43.58,472700.0,30.4061,30.448,30.3852,30.3922,472700.0
2011-05-06 14:50:00,43.58,43.65,43.55,43.58,728200.0,30.3922,30.441,30.3713,30.3922,728200.0
2011-05-06 15:00:00,43.57,43.67,43.56,43.62,287000.0,30.3852,30.455,30.3782,30.4201,287000.0
2011-05-06 15:10:00,43.61,43.73,43.6,43.73,264600.0,30.4131,30.4968,30.4061,30.4968,264600.0
2011-05-06 15:20:00,43.73,43.73,43.63,43.68,298900.0,30.4968,30.4968,30.4271,30.4619,298900.0
2011-05-06 15:30:00,43.67,43.76,43.67,43.74,405700.0,30.455,30.5177,30.455,30.5038,405700.0
2011-05-06 15:40:00,43.74,43.88,43.74,43.84,685900.0,30.5038,30.6014,30.5038,30.5735,685900.0
2011-05-06 15:50:00,43.84,43.86,43.75,43.8,923400.0,30.5735,30.5875,30.5108,30.5456,923400.0
2011-05-09 09:30:00,43.86,43.93,43.81,43.83,231500.0,30.5875,30.6363,30.5526,30.5665,231500.0
2011-05-09 09:40:00,43.83,43.86,43.7,43.79,510000.0,30.5665,30.5875,30.4759,30.5386,510000.0
2011-05-09 09:50:00,43.79,43.83,43.69,43.73,217300.0,30.5386,30.5665,30.4689,30.4968,217300.0
2011-05-09 10:00:00,43.72,43.79,43.69,43.78,340400.0,30.4898,30.5386,30.4689,30.5317,340400.0
2011-05-09 10:10:00,43.78,43.84,43.7,43.72,243500.0,30.5317,30.5735,30.4759,30.4898,243500.0
2011-05-09 10:20:00,43.71,43.8,43.66,43.72,345800.0,30.4829,30.5456,30.448,30.4898,345800.0
2011-05-09 10:30:00,43.71,43.71,43.63,43.64,643400.0,30.4829,30.4829,30.4271,30.434,643400.0
2011-05-09 10:40:00,43.63,43.68,43.59,43.65,549500.0,30.4271,30.4619,30.3992,30.441,549500.0
2011-05-09 10:50:00,43.65,43.72,43.62,43.65,554400.0,30.441,30.4898,30.4201,30.441,554400.0
2011-05-09 11:00:00,43.64,43.77,43.64,43.75,464000.0,30.434,30.5247,30.434,30.5108,464000.0
2011-05-09 11:10:00,43.75,43.81,43.73,43.79,177300.0,30.5108,30.5526,30.4968,30.5386,177300.0
2011-05-09 11:20:00,43.79,43.82,43.74,43.74,192000.0,30.5386,30.5596,30.5038,30.5038,192000.0
2011-05-09 11:30:00,43.75,43.78,43.73,43.77,140700.0,30.5108,30.5317,30.4968,30.5247,140700.0
2011-05-09 11:40:00,43.76,43.79,43.73,43.79,85100.0,30.5177,30.5386,30.4968,30.5386,85100.0
2011-05-09 11:50:00,43.79,43.86,43.78,43.85,89000.0,30.5386,30.5875,30.5317,30.5805,89000.0
2011-05-09 12:00:00,43.85,43.93,43.83,43.92,110800.0,30.5805,30.6363,30.5665,30.6293,110800.0
2011-05-09 12:10:00,43.92,43.99,43.92,43.93,174200.0,30.6293,30.6781,30.6293,30.6363,174200.0
2011-05-09 12:20:00,43.93,43.95,43.89,43.91,59700.0,30.6363,30.6502,30.6084,30.6223,59700.0
2011-05-09 12:30:00,43.91,43.95,43.9,43.93,69400.0,30.6223,30.6502,30.6154,30.6363,69400.0
2011-05-09 12:40:00,43.93,43.94,43.89,43.93,37300.0,30.6363,30.6433,30.6084,30.6363,37300.0
2011-05-09 12:50:00,43.93,43.94,43.86,43.87,79800.0,30.6363,30.6433,30.5875,30.5944,79800.0
2011-05-09 13:00:00,43.86,43.92,43.86,43.91,192700.0,30.5875,30.6293,30.5875,30.6223,192700.0
2011-05-09 13:10:00,43.91,43.96,43.91,43.95,165600.0,30.6223,30.6572,30.6223,30.6502,165600.0
2011-05-09 13:20:00,43.95,43.96,43.91,43.92,71800.0,30.6502,30.6572,30.6223,30.6293,71800.0
2011-05-09 13:30:00,43.93,43.96,43.92,43.94,63500.0,30.6363,30.6572,30.6293,30.6433,63500.0
2011-05-09 13:40:00,43.94,44.0,43.93,44.0,71200.0,30.6433,30.6851,30.6363,30.6851,71200.0
2011-05-09 13:50:00,44.0,44.0,43.95,43.98,71400.0,30.6851,30.6851,30.6502,30.6712,71400.0
2011-05-09 14:00:00,43.98,44.01,43.96,44.01,161200.0,30.6712,30.6921,30.6572,30.6921,161200.0
2011-05-09 14:10:00,44.01,44.04,43.99,44.02,142900.0,30.6921,30.713,30.6781,30.699,142900.0
2011-05-09 14:20:00,44.02,44.02,43.97,44.01,156100.0,30.699,30.699,30.6642,30.6921,156100.0
2011-05-09 14:30:00,44.01,44.07,44.01,44.07,90900.0,30.6921,30.7339,30.6921,30.7339,90900.0
2011-05-09 14:40:00,44.06,44.09,43.98,43.98,310300.0,30.7269,30.7479,30.6712,30.6712,310300.0
2011-05-09 14:50:00,43.99,43.99,43.94,43.95,204100.0,30.6781,30.6781,30.6433,30.6502,204100.0
2011-05-09 15:00:00,43.95,44.04,43.95,44.03,401100.0,30.6502,30.713,30.6502,30.706,401100.0
2011-05-09 15:10:00,44.03,44.05,43.98,44.04,299400.0,30.706,30.72,30.6712,30.713,299400.0
2011-05-09 15:20:00,44.03,44.1,44.0,44.02,365900.0,30.706,30.7548,30.6851,30.699,365900.0
2011-05-09 15:30:00,44.01,44.02,43.97,43.97,174000.0,30.6921,30.699,30.6642,30.6642,174000.0
2011-05-09 15:40:00,43.98,43.98,43.93,43.97,285100.0,30.6712,30.6712,30.6363,30.6642,285100.0
2011-05-09 15:50:00,43.97,43.97,43.85,43.86,755800.0,30.6642,30.6642,30.5805,30.5875,755800.0
2011-05-10 09:30:00,44.07,44.17,44.07,44.12,608600.0,30.7339,30.8037,30.7339,30.7688,608600.0
2011-05-10 09:40:00,44.12,44.16,44.03,44.16,594400.0,30.7688,30.7967,30.706,30.7967,594400.0
2011-05-10 09:50:00,44.16,44.25,44.12,44.24,414800.0,30.7967,30.8594,30.7688,30.8525,414800.0
2011-05-10 10:00:00,44.24,44.3,44.17,44.23,692200.0,30.8525,30.8943,30.8037,30.8455,692200.0
2011-05-10 10:10:00,44.23,44.29,44.23,44.26,197300.0,30.8455,30.8873,30.8455,30.8664,197300.0
2011-05-10 10:20:00,44.26,44.32,44.23,44.28,402100.0,30.8664,30.9083,30.8455,30.8804,402100.0
2011-05-10 10:30:00,44.28,44.29,44.18,44.19,877700.0,30.8804,30.8873,30.8106,30.8176,877700.0
2011-05-10 10:40:00,44.18,44.19,44.15,44.16,563400.0,30.8106,30.8176,30.7897,30.7967,563400.0
2011-05-10 10:50:00,44.16,44.22,44.14,44.14,568500.0,30.7967,30.8385,30.7827,30.7827,568500.0
2011-05-10 11:00:00,44.15,44.18,44.14,44.15,641200.0,30.7897,30.8106,30.7827,30.7897,641200.0
2011-05-10 11:10:00,44.15,44.21,44.13,44.16,250800.0,30.7897,30.8316,30.7758,30.7967,250800.0
2011-05-10 11:20:00,44.16,44.16,44.12,44.16,300500.0,30.7967,30.7967,30.7688,30.7967,300500.0
2011-05-10 11:30:00,44.16,44.21,44.14,44.18,160800.0,30.7967,30.8316,30.7827,30.8106,160800.0
2011-05-10 11:40:00,44.19,44.23,44.19,44.21,82600.0,30.8176,30.8455,30.8176,30.8316,82600.0
2011-05-10 11:50:00,44.21,44.27,44.2,44.25,209200.0,30.8316,30.8734,30.8246,30.8594,209200.0
2011-05-10 12:00:00,44.25,44.3,44.24,44.27,275000.0,30.8594,30.8943,30.8525,30.8734,275000.0
2011-05-10 12:10:00,44.27,44.32,44.25,44.31,420900.0,30.8734,30.9083,30.8594,30.9013,420900.0
2011-05-10 12:20:00,44.31,44.32,44.26,44.3,222100.0,30.9013,30.9083,30.8664,30.8943,222100.0
2011-05-10 12:30:00,44.29,44.31,44.28,44.31,54700.0,30.8873,30.9013,30.8804,30.9013,54700.0
2011-05-10 12:40:00,44.32,44.33,44.28,44.3,64700.0,30.9083,30.9152,30.8804,30.8943,64700.0
2011-05-10 12:50:00,44.3,44.32,44.27,44.28,85500.0,30.8943,30.9083,30.8734,30.8804,85500.0
2011-05-10 13:00:00,44.28,44.28,44.24,44.25,49300.0,30.8804,30.8804,30.8525,30.8594,49300.0
2011-05-10 13:10:00,44.26,44.26,44.2,44.23,128000.0,30.8664,30.8664,30.8246,30.8455,128000.0
2011-05-10 13:20:00,44.22,44.23,44.21,44.22,146100.0,30.8385,30.8455,30.8316,30.8385,146100.0
2011-05-10 13:30:00,44.23,44.23,44.2,44.22,62400.0,30.8455,30.8455,30.8246,30.8385,62400.0
2011-05-10 13:40:00,44.22,44.24,44.21,44.23,92200.0,30.8385,30.8525,30.8316,30.8455,92200.0
2011-05-10 13:50:00,44.22,44.25,44.2,44.25,60700.0,30.8385,30.8594,30.8246,30.8594,60700.0
2011-05-10 14:00:00,44.24,44.25,44.22,44.24,44500.0,30.8525,30.8594,30.8385,30.8525,44500.0
2011-05-10 14:10:00,44.23,44.24,44.2,44.21,48200.0,30.8455,30.8525,30.8246,30.8316,48200.0
2011-05-10 14:20:00,44.22,44.24,44.2,44.23,37400.0,30.8385,30.8525,30.8246,30.8455,37400.0
2011-05-10 14:30:00,44.23,44.36,44.21,44.36,141600.0,30.8455,30.9362,30.8316,30.9362,141600.0
2011-05-10 14:40:00,44.36,44.39,44.35,44.37,231600.0,30.9362,30.9571,30.9292,30.9431,231600.0
2011-05-10 14:50:00,44.38,44.39,44.35,44.38,190500.0,30.9501,30.9571,30.9292,30.9501,190500.0
2011-05-10 15:00:00,44.38,44.38,44.32,44.36,86100.0,30.9501,30.9501,30.9083,30.9362,86100.0
2011-05-10 15:10:00,44.37,44.41,44.33,44.39,324000.0,30.9431,30.971,30.9152,30.9571,324000.0
2011-05-10 15:20:00,44.39,44.41,44.33,44.4,358800.0,30.9571,30.971,30.9152,30.9641,358800.0
2011-05-10 15:30:00,44.39,44.4,44.37,44.37,217900.0,30.9571,30.9641,30.9431,30.9431,217900.0
2011-05-10 15:40:00,44.37,44.38,44.29,44.3,483800.0,30.9431,30.9501,30.8873,30.8943,483800.0
2011-05-10 15:50:00,44.3,44.31,44.23,44.27,1279100.0,30.8943,30.9013,30.8455,30.8734,1279100.0
2011-05-11 09:30:00,44.0,44.12,43.75,43.75,1611600.0,30.6851,30.7688,30.5108,30.5108,1611600.0
2011-05-11 09:40:00,43.75,43.81,43.7,43.79,867000.0,30.5108,30.5526,30.4759,30.5386,867000.0
2011-05-11 09:50:00,43.79,43.88,43.74,43.75,397100.0,30.5386,30.6014,30.5038,30.5108,397100.0
2011-05-11 10:00:00,43.75,43.76,43.65,43.66,664800.0,30.5108,30.5177,30.441,30.448,664800.0
2011-05-11 10:10:00,43.65,43.74,43.61,43.74,355800.0,30.441,30.5038,30.4131,30.5038,355800.0
2011-05-11 10:20:00,43.74,43.76,43.69,43.74,245700.0,30.5038,30.5177,30.4689,30.5038,245700.0
2011-05-11 10:30:00,43.74,43.74,43.63,43.63,261900.0,30.5038,30.5038,30.4271,30.4271,261900.0
2011-05-11 10:40:00,43.63,43.7,43.62,43.67,525300.0,30.4271,30.4759,30.4201,30.455,525300.0
2011-05-11 10:50:00,43.68,43.74,43.65,43.7,133500.0,30.4619,30.5038,30.441,30.4759,133500.0
2011-05-11 11:00:00,43.69,43.75,43.69,43.74,130000.0,30.4689,30.5108,30.4689,30.5038,130000.0
2011-05-11 11:10:00,43.75,43.78,43.71,43.77,79500.0,30.5108,30.5317,30.4829,30.5247,79500.0
2011-05-11 11:20:00,43.78,43.82,43.74,43.75,268600.0,30.5317,30.5596,30.5038,30.5108,268600.0
2011-05-11 11:30:00,43.74,43.8,43.7,43.71,172600.0,30.5038,30.5456,30.4759,30.4829,172600.0
2011-05-11 11:40:00,43.7,43.74,43.7,43.7,198900.0,30.4759,30.5038,30.4759,30.4759,198900.0
2011-05-11 11:50:00,43.7,43.73,43.55,43.57,560900.0,30.4759,30.4968,30.3713,30.3852,560900.0
2011-05-11 12:00:00,43.56,43.57,43.44,43.54,827100.0,30.3782,30.3852,30.2946,30.3643,827100.0
2011-05-11 12:10:00,43.53,43.54,43.33,43.4,663000.0,30.3573,30.3643,30.2178,30.2667,663000.0
2011-05-11 12:20:00,43.41,43.46,43.37,43.43,403800.0,30.2736,30.3085,30.2457,30.2876,403800.0
2011-05-11 12:30:00,43.42,43.49,43.38,43.45,307100.0,30.2806,30.3294,30.2527,30.3015,307100.0
2011-05-11 12:40:00,43.44,43.47,43.34,43.37,186200.0,30.2946,30.3155,30.2248,30.2457,186200.0
2011-05-11 12:50:00,43.37,43.49,43.36,43.49,231000.0,30.2457,30.3294,30.2388,30.3294,231000.0
2011-05-11 13:00:00,43.49,43.51,43.43,43.44,153100.0,30.3294,30.3434,30.2876,30.2946,153100.0
2011-05-11 13:10:00,43.44,43.46,43.37,43.38,152100.0,30.2946,30.3085,30.2457,30.2527,152100.0
2011-05-11 13:20:00,43.38,43.43,43.32,43.35,245300.0,30.2527,30.2876,30.2109,30.2318,245300.0
2011-05-11 13:30:00,43.35,43.36,43.25,43.34,314400.0,30.2318,30.2388,30.1621,30.2248,314400.0
2011-05-11 13:40:00,43.34,43.43,43.33,43.34,383100.0,30.2248,30.2876,30.2178,30.2248,383100.0
2011-05-11 13:50:00,43.35,43.37,43.3,43.33,169500.0,30.2318,30.2457,30.1969,30.2178,169500.0
2011-05-11 14:00:00,43.32,43.38,43.32,43.34,191400.0,30.2109,30.2527,30.2109,30.2248,191400.0
2011-05-11 14:10:00,43.34,43.39,43.33,43.38,146700.0,30.2248,30.2597,30.2178,30.2527,146700.0
2011-05-11 14:20:00,43.38,43.38,43.3,43.34,149000.0,30.2527,30.2527,30.1969,30.2248,149000.0
2011-05-11 14:30:00,43.34,43.45,43.34,43.44,287200.0,30.2248,30.3015,30.2248,30.2946,287200.0
2011-05-11 14:40:00,43.44,43.47,43.4,43.42,192400.0,30.2946,30.3155,30.2667,30.2806,192400.0
2011-05-11 14:50:00,43.42,43.47,43.39,43.41,202800.0,30.2806,30.3155,30.2597,30.2736,202800.0
2011-05-11 15:00:00,43.41,43.44,43.4,43.42,154600.0,30.2736,30.2946,30.2667,30.2806,154600.0
2011-05-11 15:10:00,43.41,43.51,43.4,43.5,378000.0,30.2736,30.3434,30.2667,30.3364,378000.0
2011-05-11 15:20:00,43.5,43.57,43.49,43.5,242200.0,30.3364,30.3852,30.3294,30.3364,242200.0
2011-05-11 15:30:00,43.5,43.5,43.37,43.43,383200.0,30.3364,30.3364,30.2457,30.2876,383200.0
2011-05-11 15:40:00,43.43,43.53,43.42,43.53,613700.0,30.2876,30.3573,30.2806,30.3573,613700.0
2011-05-11 15:50:00,43.53,43.64,43.53,43.61,1526600.0,30.3573,30.434,30.3573,30.4131,1526600.0
2011-05-12 09:30:00,43.53,43.54,43.32,43.33,314300.0,30.3573,30.3643,30.2109,30.2178,314300.0
2011-05-12 09:40:00,43.33,43.35,43.1,43.18,968200.0,30.2178,30.2318,30.0574,30.1132,968200.0
2011-05-12 09:50:00,43.18,43.29,43.16,43.23,307300.0,30.1132,30.19,30.0993,30.1481,307300.0
2011-05-12 10:00:00,43.24,43.33,43.18,43.32,362100.0,30.1551,30.2178,30.1132,30.2109,362100.0
2011-05-12 10:10:00,43.32,43.4,43.31,43.33,263100.0,30.2109,30.2667,30.2039,30.2178,263100.0
2011-05-12 10:20:00,43.34,43.37,43.3,43.34,114300.0,30.2248,30.2457,30.1969,30.2248,114300.0
2011-05-12 10:30:00,43.34,43.41,43.3,43.35,160500.0,30.2248,30.2736,30.1969,30.2318,160500.0
2011-05-12 10:40:00,43.35,43.37,43.27,43.34,154000.0,30.2318,30.2457,30.176,30.2248,154000.0
2011-05-12 10:50:00,43.33,43.33,43.23,43.28,183900.0,30.2178,30.2178,30.1481,30.183,183900.0
2011-05-12 11:00:00,43.28,43.36,43.25,43.32,148400.0,30.183,30.2388,30.1621,30.2109,148400.0
2011-05-12 11:10:00,43.31,43.39,43.3,43.39,185700.0,30.2039,30.2597,30.1969,30.2597,185700.0
2011-05-12 11:20:00,43.39,43.5,43.37,43.48,216600.0,30.2597,30.3364,30.2457,30.3225,216600.0
2011-05-12 11:30:00,43.49,43.53,43.48,43.5,175000.0,30.3294,30.3573,30.3225,30.3364,175000.0
2011-05-12 11:40:00,43.51,43.55,43.5,43.53,274400.0,30.3434,30.3713,30.3364,30.3573,274400.0
2011-05-12 11:50:00,43.53,43.54,43.44,43.45,329700.0,30.3573,30.3643,30.2946,30.3015,329700.0
2011-05-12 12:00:00,43.45,43.51,43.45,43.48,183600.0,30.3015,30.3434,30.3015,30.3225,183600.0
2011-05-12 12:10:00,43.48,43.53,43.47,43.52,316500.0,30.3225,30.3573,30.3155,30.3504,316500.0
2011-05-12 12:20:00,43.52,43.61,43.52,43.61,403400.0,30.3504,30.4131,30.3504,30.4131,403400.0
2011-05-12 12:30:00,43.61,43.64,43.6,43.62,260200.0,30.4131,30.434,30.4061,30.4201,260200.0
2011-05-12 12:40:00,43.62,43.62,43.58,43.6,257500.0,30.4201,30.4201,30.3922,30.4061,257500.0
2011-05-12 12:50:00,43.6,43.63,43.57,43.61,268000.0,30.4061,30.4271,30.3852,30.4131,268000.0
2011-05-12 13:00:00,43.62,43.76,43.62,43.73,398200.0,30.4201,30.5177,30.4201,30.4968,398200.0
2011-05-12 13:10:00,43.73,43.83,43.72,43.83,234400.0,30.4968,30.5665,30.4898,30.5665,234400.0
2011-05-12 13:20:00,43.82,43.88,43.81,43.82,248800.0,30.5596,30.6014,30.5526,30.5596,248800.0
2011-05-12 13:30:00,43.83,43.84,43.78,43.82,177300.0,30.5665,30.5735,30.5317,30.5596,177300.0
2011-05-12 13:40:00,43.83,43.83,43.75,43.78,146900.0,30.5665,30.5665,30.5108,30.5317,146900.0
2011-05-12 13:50:00,43.78,43.81,43.77,43.8,117500.0,30.5317,30.5526,30.5247,30.5456,117500.0
2011-05-12 14:00:00,43.8,43.85,43.78,43.82,155100.0,30.5456,30.5805,30.5317,30.5596,155100.0
2011-05-12 14:10:00,43.82,43.84,43.75,43.76,157300.0,30.5596,30.5735,30.5108,30.5177,157300.0
2011-05-12 14:20:00,43.77,43.77,43.68,43.7,194200.0,30.5247,30.5247,30.4619,30.4759,194200.0
2011-05-12 14:30:00,43.7,43.74,43.67,43.72,149400.0,30.4759,30.5038,30.455,30.4898,149400.0
2011-05-12 14:40:00,43.71,43.73,43.69,43.72,100200.0,30.4829,30.4968,30.4689,30.4898,100200.0
2011-05-12 14:50:00,43.71,43.72,43.63,43.64,152500.0,30.4829,30.4898,30.4271,30.434,152500.0
2011-05-12 15:00:00,43.63,43.69,43.61,43.68,184700.0,30.4271,30.4689,30.4131,30.4619,184700.0
2011-05-12 15:10:00,43.68,43.71,43.63,43.67,203500.0,30.4619,30.4829,30.4271,30.455,203500.0
2011-05-12 15:20:00,43.67,43.69,43.62,43.65,154500.0,30.455,30.4689,30.4201,30.441,154500.0
2011-05-12 15:30:00,43.65,43.69,43.62,43.68,270500.0,30.441,30.4689,30.4201,30.4619,270500.0
2011-05-12 15:40:00,43.69,43.75,43.68,43.74,406600.0,30.4689,30.5108,30.4619,30.5038,406600.0
2011-05-12 15:50:00,43.74,43.75,43.68,43.7,961200.0,30.5038,30.5108,30.4619,30.4759,961200.0
2011-05-13 09:30:00,43.79,43.81,43.6,43.65,485800.0,30.5386,30.5526,30.4061,30.441,485800.0
2011-05-13 09:40:00,43.65,43.66,43.56,43.61,389400.0,30.441,30.448,30.3782,30.4131,389400.0
2011-05-13 09:50:00,43.61,43.72,43.59,43.61,653500.0,30.4131,30.4898,30.3992,30.4131,653500.0
2011-05-13 10:00:00,43.61,43.64,43.51,43.54,338200.0,30.4131,30.434,30.3434,30.3643,338200.0
2011-05-13 10:10:00,43.54,43.64,43.52,43.63,429200.0,30.3643,30.434,30.3504,30.4271,429200.0
2011-05-13 10:20:00,43.64,43.64,43.52,43.56,218400.0,30.434,30.434,30.3504,30.3782,218400.0
2011-05-13 10:30:00,43.55,43.59,43.53,43.58,243100.0,30.3713,30.3992,30.3573,30.3922,243100.0
2011-05-13 10:40:00,43.58,43.6,43.52,43.55,217700.0,30.3922,30.4061,30.3504,30.3713,217700.0
2011-05-13 10:50:00,43.56,43.57,43.49,43.51,528900.0,30.3782,30.3852,30.3294,30.3434,528900.0
2011-05-13 11:00:00,43.5,43.5,43.38,43.43,291800.0,30.3364,30.3364,30.2527,30.2876,291800.0
2011-05-13 11:10:00,43.42,43.46,43.38,43.4,266900.0,30.2806,30.3085,30.2527,30.2667,266900.0
2011-05-13 11:20:00,43.41,43.41,43.3,43.33,552100.0,30.2736,30.2736,30.1969,30.2178,552100.0
2011-05-13 11:30:00,43.32,43.39,43.3,43.36,348400.0,30.2109,30.2597,30.1969,30.2388,348400.0
2011-05-13 11:40:00,43.36,43.38,43.3,43.33,229000.0,30.2388,30.2527,30.1969,30.2178,229000.0
2011-05-13 11:50:00,43.32,43.37,43.21,43.22,686600.0,30.2109,30.2457,30.1342,30.1411,686600.0
2011-05-13 12:00:00,43.21,43.23,43.02,43.03,873400.0,30.1342,30.1481,30.0017,30.0086,873400.0
2011-05-13 12:10:00,43.03,43.14,43.0,43.13,1404500.0,30.0086,30.0853,29.9877,30.0784,1404500.0
2011-05-13 12:20:00,43.13,43.2,43.06,43.2,817800.0,30.0784,30.1272,30.0296,30.1272,817800.0
2011-05-13 12:30:00,43.2,43.27,43.18,43.18,334100.0,30.1272,30.176,30.1132,30.1132,334100.0
2011-05-13 12:40:00,43.18,43.28,43.16,43.28,198200.0,30.1132,30.183,30.0993,30.183,198200.0
2011-05-13 12:50:00,43.28,43.28,43.13,43.16,233000.0,30.183,30.183,30.0784,30.0993,233000.0
2011-05-13 13:00:00,43.17,43.21,43.1,43.13,155200.0,30.1063,30.1342,30.0574,30.0784,155200.0
2011-05-13 13:10:00,43.14,43.21,43.13,43.2,129200.0,30.0853,30.1342,30.0784,30.1272,129200.0
2011-05-13 13:20:00,43.2,43.25,43.17,43.18,136400.0,30.1272,30.1621,30.1063,30.1132,136400.0
2011-05-13 13:30:00,43.19,43.2,43.14,43.15,69400.0,30.1202,30.1272,30.0853,30.0923,69400.0
2011-05-13 13:40:00,43.16,43.18,43.14,43.18,69100.0,30.0993,30.1132,30.0853,30.1132,69100.0
2011-05-13 13:50:00,43.18,43.19,43.14,43.18,69900.0,30.1132,30.1202,30.0853,30.1132,69900.0
2011-05-13 14:00:00,43.18,43.24,43.16,43.24,112900.0,30.1132,30.1551,30.0993,30.1551,112900.0
2011-05-13 14:10:00,43.23,43.27,43.22,43.24,217100.0,30.1481,30.176,30.1411,30.1551,217100.0
2011-05-13 14:20:00,43.25,43.27,43.23,43.26,556300.0,30.1621,30.176,30.1481,30.169,556300.0
2011-05-13 14:30:00,43.26,43.28,43.22,43.26,143600.0,30.169,30.183,30.1411,30.169,143600.0
2011-05-13 14:40:00,43.26,43.28,43.23,43.24,221200.0,30.169,30.183,30.1481,30.1551,221200.0
2011-05-13 14:50:00,43.25,43.25,43.14,43.14,587400.0,30.1621,30.1621,30.0853,30.0853,587400.0
2011-05-13 15:00:00,43.15,43.16,43.13,43.15,308100.0,30.0923,30.0993,30.0784,30.0923,308100.0
2011-05-13 15:10:00,43.16,43.17,43.1,43.1,794500.0,30.0993,30.1063,30.0574,30.0574,794500.0
2011-05-13 15:20:00,43.1,43.15,43.07,43.13,473400.0,30.0574,30.0923,30.0365,30.0784,473400.0
2011-05-13 15:30:00,43.13,43.2,43.13,43.18,684700.0,30.0784,30.1272,30.0784,30.1132,684700.0
2011-05-13 15:40:00,43.19,43.2,43.17,43.18,879100.0,30.1202,30.1272,30.1063,30.1132,879100.0
2011-05-13 15:50:00,43.18,43.18,43.12,43.17,1956800.0,30.1132,30.1132,30.0714,30.1063,1956800.0
2011-05-16 09:30:00,42.92,43.1,42.87,43.08,794000.0,29.9319,30.0574,29.8971,30.0435,794000.0
2011-05-16 09:40:00,43.08,43.15,43.01,43.03,363600.0,30.0435,30.0923,29.9947,30.0086,363600.0
2011-05-16 09:50:00,43.04,43.05,42.94,43.0,439900.0,30.0156,30.0226,29.9459,29.9877,439900.0
2011-05-16 10:00:00,43.0,43.19,42.98,43.16,463600.0,29.9877,30.1202,29.9738,30.0993,463600.0
2011-05-16 10:10:00,43.16,43.19,43.12,43.19,290200.0,30.0993,30.1202,30.0714,30.1202,290200.0
2011-05-16 10:20:00,43.18,43.32,43.18,43.27,1074800.0,30.1132,30.2109,30.1132,30.176,1074800.0
2011-05-16 10:30:00,43.27,43.27,43.2,43.2,274200.0,30.176,30.176,30.1272,30.1272,274200.0
2011-05-16 10:40:00,43.22,43.38,43.19,43.38,602000.0,30.1411,30.2527,30.1202,30.2527,602000.0
2011-05-16 10:50:00,43.37,43.48,43.37,43.46,758100.0,30.2457,30.3225,30.2457,30.3085,758100.0
2011-05-16 11:00:00,43.46,43.48,43.43,43.43,326700.0,30.3085,30.3225,30.2876,30.2876,326700.0
2011-05-16 11:10:00,43.43,43.45,43.37,43.37,103600.0,30.2876,30.3015,30.2457,30.2457,103600.0
2011-05-16 11:20:00,43.37,43.39,43.32,43.35,244700.0,30.2457,30.2597,30.2109,30.2318,244700.0
2011-05-16 11:30:00,43.34,43.35,43.3,43.34,177100.0,30.2248,30.2318,30.1969,30.2248,177100.0
2011-05-16 11:40:00,43.34,43.34,43.26,43.26,110600.0,30.2248,30.2248,30.169,30.169,110600.0
2011-05-16 11:50:00,43.26,43.28,43.21,43.25,155500.0,30.169,30.183,30.1342,30.1621,155500.0
2011-05-16 12:00:00,43.25,43.26,43.16,43.2,199200.0,30.1621,30.169,30.0993,30.1272,199200.0
2011-05-16 12:10:00,43.19,43.22,43.17,43.21,88100.0,30.1202,30.1411,30.1063,30.1342,88100.0
2011-05-16 12:20:00,43.22,43.26,43.22,43.23,97900.0,30.1411,30.169,30.1411,30.1481,97900.0
2011-05-16 12:30:00,43.23,43.26,43.19,43.22,202100.0,30.1481,30.169,30.1202,30.1411,202100.0
2011-05-16 12:40:00,43.22,43.25,43.18,43.19,79500.0,30.1411,30.1621,30.1132,30.1202,79500.0
2011-05-16 12:50:00,43.19,43.19,43.09,43.12,132100.0,30.1202,30.1202,30.0505,30.0714,132100.0
2011-05-16 13:00:00,43.11,43.12,43.06,43.08,170800.0,30.0644,30.0714,30.0296,30.0435,170800.0
2011-05-16 13:10:00,43.08,43.14,43.06,43.14,96000.0,30.0435,30.0853,30.0296,30.0853,96000.0
2011-05-16 13:20:00,43.15,43.15,43.1,43.12,104000.0,30.0923,30.0923,30.0574,30.0714,104000.0
2011-05-16 13:30:00,43.12,43.2,43.12,43.19,63600.0,30.0714,30.1272,30.0714,30.1202,63600.0
2011-05-16 13:40:00,43.19,43.22,43.18,43.2,80200.0,30.1202,30.1411,30.1132,30.1272,80200.0
2011-05-16 13:50:00,43.2,43.21,43.15,43.16,94600.0,30.1272,30.1342,30.0923,30.0993,94600.0
2011-05-16 14:00:00,43.16,43.26,43.13,43.23,145300.0,30.0993,30.169,30.0784,30.1481,145300.0
2011-05-16 14:10:00,43.23,43.23,43.16,43.18,66400.0,30.1481,30.1481,30.0993,30.1132,66400.0
2011-05-16 14:20:00,43.19,43.19,43.07,43.08,63800.0,30.1202,30.1202,30.0365,30.0435,63800.0
2011-05-16 14:30:00,43.07,43.12,43.03,43.07,120300.0,30.0365,30.0714,30.0086,30.0365,120300.0
2011-05-16 14:40:00,43.06,43.09,43.02,43.08,122500.0,30.0296,30.0505,30.0017,30.0435,122500.0
2011-05-16 14:50:00,43.09,43.11,43.05,43.05,94300.0,30.0505,30.0644,30.0226,30.0226,94300.0
2011-05-16 15:00:00,43.05,43.13,43.05,43.08,327000.0,30.0226,30.0784,30.0226,30.0435,327000.0
2011-05-16 15:10:00,43.07,43.09,43.02,43.03,168100.0,30.0365,30.0505,30.0017,30.0086,168100.0
2011-05-16 15:20:00,43.03,43.06,43.0,43.02,313700.0,30.0086,30.0296,29.9877,30.0017,313700.0
2011-05-16 15:30:00,43.03,43.07,43.02,43.04,250600.0,30.0086,30.0365,30.0017,30.0156,250600.0
2011-05-16 15:40:00,43.04,43.04,42.94,43.0,690100.0,30.0156,30.0156,29.9459,29.9877,690100.0
2011-05-16 15:50:00,43.0,43.12,42.99,43.1,1099000.0,29.9877,30.0714,29.9807,30.0574,1099000.0
2011-05-17 09:30:00,42.86,43.03,42.86,42.93,443400.0,29.8901,30.0086,29.8901,29.9389,443400.0
2011-05-17 09:40:00,42.92,43.12,42.89,43.08,394400.0,29.9319,30.0714,29.911,30.0435,394400.0
2011-05-17 09:50:00,43.08,43.11,43.01,43.07,244600.0,30.0435,30.0644,29.9947,30.0365,244600.0
2011-05-17 10:00:00,43.06,43.07,42.95,43.04,359700.0,30.0296,30.0365,29.9528,30.0156,359700.0
2011-05-17 10:10:00,43.06,43.21,43.04,43.18,405700.0,30.0296,30.1342,30.0156,30.1132,405700.0
2011-05-17 10:20:00,43.18,43.28,43.18,43.27,480900.0,30.1132,30.183,30.1132,30.176,480900.0
2011-05-17 10:30:00,43.28,43.3,43.19,43.23,201900.0,30.183,30.1969,30.1202,30.1481,201900.0
2011-05-17 10:40:00,43.23,43.24,43.11,43.13,192500.0,30.1481,30.1551,30.0644,30.0784,192500.0
2011-05-17 10:50:00,43.13,43.17,43.09,43.1,273300.0,30.0784,30.1063,30.0505,30.0574,273300.0
2011-05-17 11:00:00,43.1,43.1,42.92,42.98,313300.0,30.0574,30.0574,29.9319,29.9738,313300.0
2011-05-17 11:10:00,42.98,43.09,42.97,43.04,462000.0,29.9738,30.0505,29.9668,30.0156,462000.0
2011-05-17 11:20:00,43.03,43.12,42.95,43.0,258500.0,30.0086,30.0714,29.9528,29.9877,258500.0
2011-05-17 11:30:00,43.0,43.02,42.89,42.89,228000.0,29.9877,30.0017,29.911,29.911,228000.0
2011-05-17 11:40:00,42.88,43.01,42.88,43.01,260800.0,29.904,29.9947,29.904,29.9947,260800.0
2011-05-17 11:50:00,43.02,43.04,42.99,43.0,410200.0,30.0017,30.0156,29.9807,29.9877,410200.0
2011-05-17 12:00:00,43.0,43.01,42.91,42.92,266800.0,29.9877,29.9947,29.9249,29.9319,266800.0
2011-05-17 12:10:00,42.92,42.94,42.89,42.9,839500.0,29.9319,29.9459,29.911,29.918,839500.0
2011-05-17 12:20:00,42.9,42.92,42.88,42.89,326600.0,29.918,29.9319,29.904,29.911,326600.0
2011-05-17 12:30:00,42.88,42.92,42.86,42.92,331300.0,29.904,29.9319,29.8901,29.9319,331300.0
2011-05-17 12:40:00,42.92,43.0,42.85,42.86,256900.0,29.9319,29.9877,29.8831,29.8901,256900.0
2011-05-17 12:50:00,42.86,42.89,42.82,42.84,347400.0,29.8901,29.911,29.8622,29.8761,347400.0
2011-05-17 13:00:00,42.84,42.85,42.81,42.84,448500.0,29.8761,29.8831,29.8552,29.8761,448500.0
2011-05-17 13:10:00,42.84,42.86,42.81,42.84,549400.0,29.8761,29.8901,29.8552,29.8761,549400.0
2011-05-17 13:20:00,42.84,42.97,42.81,42.93,733800.0,29.8761,29.9668,29.8552,29.9389,733800.0
2011-05-17 13:30:00,42.92,42.95,42.88,42.9,389800.0,29.9319,29.9528,29.904,29.918,389800.0
2011-05-17 13:40:00,42.91,42.97,42.89,42.94,280300.0,29.9249,29.9668,29.911,29.9459,280300.0
2011-05-17 13:50:00,42.94,42.97,42.9,42.93,407500.0,29.9459,29.9668,29.918,29.9389,407500.0
2011-05-17 14:00:00,42.93,43.02,42.93,43.0,328900.0,29.9389,30.0017,29.9389,29.9877,328900.0
2011-05-17 14:10:00,43.0,43.01,42.96,42.98,369400.0,29.9877,29.9947,29.9598,29.9738,369400.0
2011-05-17 14:20:00,42.97,42.98,42.91,42.92,221900.0,29.9668,29.9738,29.9249,29.9319,221900.0
2011-05-17 14:30:00,42.92,42.95,42.91,42.91,127500.0,29.9319,29.9528,29.9249,29.9249,127500.0
2011-05-17 14:40:00,42.91,42.96,42.89,42.96,168400.0,29.9249,29.9598,29.911,29.9598,168400.0
2011-05-17 14:50:00,42.96,43.09,42.96,43.09,290600.0,29.9598,30.0505,29.9598,30.0505,290600.0
2011-05-17 15:00:00,43.08,43.09,42.99,43.02,159500.0,30.0435,30.0505,29.9807,30.0017,159500.0
2011-05-17 15:10:00,43.04,43.05,42.98,43.03,293100.0,30.0156,30.0226,29.9738,30.0086,293100.0
2011-05-17 15:20:00,43.03,43.1,43.02,43.08,387600.0,30.0086,30.0574,30.0017,30.0435,387600.0
2011-05-17 15:30:00,43.07,43.15,43.07,43.14,300500.0,30.0365,30.0923,30.0365,30.0853,300500.0
2011-05-17 15:40:00,43.14,43.15,43.07,43.12,273400.0,30.0853,30.0923,30.0365,30.0714,273400.0
2011-05-17 15:50:00,43.12,43.15,43.06,43.15,750800.0,30.0714,30.0923,30.0296,30.0923,750800.0
2011-05-18 09:30:00,43.5,43.56,43.36,43.47,884000.0,30.3364,30.3782,30.2388,30.3155,884000.0
2011-05-18 09:40:00,43.46,43.67,43.45,43.62,999000.0,30.3085,30.455,30.3015,30.4201,999000.0
2011-05-18 09:50:00,43.63,43.72,43.6,43.63,1305200.0,30.4271,30.4898,30.4061,30.4271,1305200.0
2011-05-18 10:00:00,43.63,43.87,43.62,43.85,1033500.0,30.4271,30.5944,30.4201,30.5805,1033500.0
2011-05-18 10:10:00,43.86,43.89,43.79,43.8,878200.0,30.5875,30.6084,30.5386,30.5456,878200.0
2011-05-18 10:20:00,43.8,43.8,43.74,43.78,286700.0,30.5456,30.5456,30.5038,30.5317,286700.0
2011-05-18 10:30:00,43.78,43.9,43.78,43.84,367500.0,30.5317,30.6154,30.5317,30.5735,367500.0
2011-05-18 10:40:00,43.83,43.89,43.82,43.87,256200.0,30.5665,30.6084,30.5596,30.5944,256200.0
2011-05-18 10:50:00,43.87,43.89,43.79,43.82,427800.0,30.5944,30.6084,30.5386,30.5596,427800.0
2011-05-18 11:00:00,43.82,43.9,43.82,43.89,231500.0,30.5596,30.6154,30.5596,30.6084,231500.0
2011-05-18 11:10:00,43.89,43.92,43.87,43.92,259800.0,30.6084,30.6293,30.5944,30.6293,259800.0
2011-05-18 11:20:00,43.91,43.92,43.84,43.9,242100.0,30.6223,30.6293,30.5735,30.6154,242100.0
2011-05-18 11:30:00,43.9,43.93,43.86,43.93,164500.0,30.6154,30.6363,30.5875,30.6363,164500.0
2011-05-18 11:40:00,43.92,43.94,43.9,43.93,252900.0,30.6293,30.6433,30.6154,30.6363,252900.0
2011-05-18 11:50:00,43.93,43.93,43.88,43.9,184100.0,30.6363,30.6363,30.6014,30.6154,184100.0
2011-05-18 12:00:00,43.91,43.94,43.86,43.94,443000.0,30.6223,30.6433,30.5875,30.6433,443000.0
2011-05-18 12:10:00,43.94,43.98,43.94,43.97,382500.0,30.6433,30.6712,30.6433,30.6642,382500.0
2011-05-18 12:20:00,43.97,43.98,43.96,43.98,178500.0,30.6642,30.6712,30.6572,30.6712,178500.0
2011-05-18 12:30:00,43.97,43.99,43.97,43.97,141300.0,30.6642,30.6781,30.6642,30.6642,141300.0
2011-05-18 12:40:00,43.97,43.97,43.92,43.96,199200.0,30.6642,30.6642,30.6293,30.6572,199200.0
2011-05-18 12:50:00,43.95,43.96,43.92,43.92,218100.0,30.6502,30.6572,30.6293,30.6293,218100.0
2011-05-18 13:00:00,43.92,44.0,43.9,43.98,200000.0,30.6293,30.6851,30.6154,30.6712,200000.0
2011-05-18 13:10:00,43.99,44.0,43.97,43.97,100900.0,30.6781,30.6851,30.6642,30.6642,100900.0
2011-05-18 13:20:00,43.98,43.99,43.97,43.97,66100.0,30.6712,30.6781,30.6642,30.6642,66100.0
2011-05-18 13:30:00,43.98,44.04,43.96,44.01,277700.0,30.6712,30.713,30.6572,30.6921,277700.0
2011-05-18 13:40:00,44.01,44.11,44.01,44.1,543300.0,30.6921,30.7618,30.6921,30.7548,543300.0
2011-05-18 13:50:00,44.1,44.11,44.03,44.06,558800.0,30.7548,30.7618,30.706,30.7269,558800.0
2011-05-18 14:00:00,44.05,44.16,43.99,44.12,1347400.0,30.72,30.7967,30.6781,30.7688,1347400.0
2011-05-18 14:10:00,44.12,44.13,44.02,44.07,475900.0,30.7688,30.7758,30.699,30.7339,475900.0
2011-05-18 14:20:00,44.08,44.09,44.04,44.06,843100.0,30.7409,30.7479,30.713,30.7269,843100.0
2011-05-18 14:30:00,44.06,44.08,44.02,44.03,1017100.0,30.7269,30.7409,30.699,30.706,1017100.0
2011-05-18 14:40:00,44.02,44.11,44.02,44.08,632900.0,30.699,30.7618,30.699,30.7409,632900.0
2011-05-18 14:50:00,44.09,44.09,44.06,44.08,516100.0,30.7479,30.7479,30.7269,30.7409,516100.0
2011-05-18 15:00:00,44.08,44.12,44.07,44.1,769700.0,30.7409,30.7688,30.7339,30.7548,769700.0
2011-05-18 15:10:00,44.11,44.14,44.1,44.14,508900.0,30.7618,30.7827,30.7548,30.7827,508900.0
2011-05-18 15:20:00,44.14,44.17,44.13,44.15,616700.0,30.7827,30.8037,30.7758,30.7897,616700.0
2011-05-18 15:30:00,44.15,44.16,44.06,44.11,688300.0,30.7897,30.7967,30.7269,30.7618,688300.0
2011-05-18 15:40:00,44.1,44.13,44.07,44.11,717000.0,30.7548,30.7758,30.7339,30.7618,717000.0
2011-05-18 15:50:00,44.12,44.16,44.1,44.15,2199900.0,30.7688,30.7967,30.7548,30.7897,2199900.0
2011-05-19 09:30:00,44.16,44.19,43.96,44.11,532300.0,30.7967,30.8176,30.6572,30.7618,532300.0
2011-05-19 09:40:00,44.1,44.15,44.05,44.12,332900.0,30.7548,30.7897,30.72,30.7688,332900.0
2011-05-19 09:50:00,44.12,44.19,44.11,44.16,207000.0,30.7688,30.8176,30.7618,30.7967,207000.0
2011-05-19 10:00:00,44.16,44.18,43.98,43.99,768300.0,30.7967,30.8106,30.6712,30.6781,768300.0
2011-05-19 10:10:00,43.99,44.0,43.88,43.96,408700.0,30.6781,30.6851,30.6014,30.6572,408700.0
2011-05-19 10:20:00,43.97,44.02,43.94,44.02,257000.0,30.6642,30.699,30.6433,30.699,257000.0
2011-05-19 10:30:00,44.01,44.08,43.98,44.04,181000.0,30.6921,30.7409,30.6712,30.713,181000.0
2011-05-19 10:40:00,44.04,44.06,43.94,43.99,198900.0,30.713,30.7269,30.6433,30.6781,198900.0
2011-05-19 10:50:00,43.98,43.98,43.87,43.93,175500.0,30.6712,30.6712,30.5944,30.6363,175500.0
2011-05-19 11:00:00,43.92,43.97,43.9,43.92,200000.0,30.6293,30.6642,30.6154,30.6293,200000.0
2011-05-19 11:10:00,43.92,43.95,43.87,43.94,125700.0,30.6293,30.6502,30.5944,30.6433,125700.0
2011-05-19 11:20:00,43.94,43.99,43.9,43.98,254400.0,30.6433,30.6781,30.6154,30.6712,254400.0
2011-05-19 11:30:00,43.98,44.01,43.95,43.99,177800.0,30.6712,30.6921,30.6502,30.6781,177800.0
2011-05-19 11:40:00,43.98,44.0,43.96,43.99,53500.0,30.6712,30.6851,30.6572,30.6781,53500.0
2011-05-19 11:50:00,43.98,44.0,43.94,43.96,59600.0,30.6712,30.6851,30.6433,30.6572,59600.0
2011-05-19 12:00:00,43.97,44.05,43.97,44.04,85200.0,30.6642,30.72,30.6642,30.713,85200.0
2011-05-19 12:10:00,44.04,44.08,44.04,44.07,52300.0,30.713,30.7409,30.713,30.7339,52300.0
2011-05-19 12:20:00,44.07,44.09,44.02,44.08,337200.0,30.7339,30.7479,30.699,30.7409,337200.0
2011-05-19 12:30:00,44.08,44.1,44.05,44.09,78600.0,30.7409,30.7548,30.72,30.7479,78600.0
2011-05-19 12:40:00,44.09,44.09,43.98,44.01,177700.0,30.7479,30.7479,30.6712,30.6921,177700.0
2011-05-19 12:50:00,44.01,44.05,44.0,44.04,65200.0,30.6921,30.72,30.6851,30.713,65200.0
2011-05-19 13:00:00,44.04,44.07,44.03,44.07,81300.0,30.713,30.7339,30.706,30.7339,81300.0
2011-05-19 13:10:00,44.08,44.09,44.04,44.09,31600.0,30.7409,30.7479,30.713,30.7479,31600.0
2011-05-19 13:20:00,44.09,44.1,44.03,44.04,39400.0,30.7479,30.7548,30.706,30.713,39400.0
2011-05-19 13:30:00,44.04,44.07,44.01,44.02,44800.0,30.713,30.7339,30.6921,30.699,44800.0
2011-05-19 13:40:00,44.01,44.04,43.99,44.02,101800.0,30.6921,30.713,30.6781,30.699,101800.0
2011-05-19 13:50:00,44.03,44.07,44.0,44.05,56400.0,30.706,30.7339,30.6851,30.72,56400.0
2011-05-19 14:00:00,44.05,44.09,44.03,44.03,30500.0,30.72,30.7479,30.706,30.706,30500.0
2011-05-19 14:10:00,44.04,44.06,43.96,43.98,79400.0,30.713,30.7269,30.6572,30.6712,79400.0
2011-05-19 14:20:00,43.98,44.01,43.9,43.92,87600.0,30.6712,30.6921,30.6154,30.6293,87600.0
2011-05-19 14:30:00,43.92,43.95,43.89,43.92,152800.0,30.6293,30.6502,30.6084,30.6293,152800.0
2011-05-19 14:40:00,43.92,43.93,43.84,43.92,223100.0,30.6293,30.6363,30.5735,30.6293,223100.0
2011-05-19 14:50:00,43.93,43.97,43.9,43.94,94100.0,30.6363,30.6642,30.6154,30.6433,94100.0
2011-05-19 15:00:00,43.93,43.98,43.92,43.95,75600.0,30.6363,30.6712,30.6293,30.6502,75600.0
2011-05-19 15:10:00,43.95,44.0,43.94,43.98,91800.0,30.6502,30.6851,30.6433,30.6712,91800.0
2011-05-19 15:20:00,43.99,44.04,43.99,44.01,86900.0,30.6781,30.713,30.6781,30.6921,86900.0
2011-05-19 15:30:00,44.01,44.01,43.98,43.98,169400.0,30.6921,30.6921,30.6712,30.6712,169400.0
2011-05-19 15:40:00,43.99,44.06,43.97,44.03,199100.0,30.6781,30.7269,30.6642,30.706,199100.0
2011-05-19 15:50:00,44.03,44.14,44.02,44.11,1041600.0,30.706,30.7827,30.699,30.7618,1041600.0
2011-05-20 09:30:00,44.0,44.08,43.94,44.01,461900.0,30.6851,30.7409,30.6433,30.6921,461900.0
2011-05-20 09:40:00,44.0,44.02,43.9,43.93,359200.0,30.6851,30.699,30.6154,30.6363,359200.0
2011-05-20 09:50:00,43.92,43.96,43.85,43.87,278800.0,30.6293,30.6572,30.5805,30.5944,278800.0
2011-05-20 10:00:00,43.86,43.89,43.8,43.87,270500.0,30.5875,30.6084,30.5456,30.5944,270500.0
2011-05-20 10:10:00,43.86,43.91,43.8,43.85,367900.0,30.5875,30.6223,30.5456,30.5805,367900.0
2011-05-20 10:20:00,43.86,43.91,43.82,43.89,255600.0,30.5875,30.6223,30.5596,30.6084,255600.0
2011-05-20 10:30:00,43.88,43.91,43.85,43.9,249000.0,30.6014,30.6223,30.5805,30.6154,249000.0
2011-05-20 10:40:00,43.91,43.93,43.75,43.79,423600.0,30.6223,30.6363,30.5108,30.5386,423600.0
2011-05-20 10:50:00,43.79,43.84,43.76,43.81,516800.0,30.5386,30.5735,30.5177,30.5526,516800.0
2011-05-20 11:00:00,43.8,43.95,43.77,43.91,625700.0,30.5456,30.6502,30.5247,30.6223,625700.0
2011-05-20 11:10:00,43.91,43.99,43.91,43.98,214900.0,30.6223,30.6781,30.6223,30.6712,214900.0
2011-05-20 11:20:00,43.98,44.0,43.96,44.0,450100.0,30.6712,30.6851,30.6572,30.6851,450100.0
2011-05-20 11:30:00,44.0,44.07,43.99,44.04,232700.0,30.6851,30.7339,30.6781,30.713,232700.0
2011-05-20 11:40:00,44.05,44.05,43.94,43.95,188100.0,30.72,30.72,30.6433,30.6502,188100.0
2011-05-20 11:50:00,43.95,43.97,43.94,43.95,38600.0,30.6502,30.6642,30.6433,30.6502,38600.0
2011-05-20 12:00:00,43.95,44.03,43.95,43.96,188000.0,30.6502,30.706,30.6502,30.6572,188000.0
2011-05-20 12:10:00,43.96,44.0,43.94,43.99,490800.0,30.6572,30.6851,30.6433,30.6781,490800.0
2011-05-20 12:20:00,43.99,44.09,43.99,44.08,234600.0,30.6781,30.7479,30.6781,30.7409,234600.0
2011-05-20 12:30:00,44.09,44.12,44.05,44.06,480500.0,30.7479,30.7688,30.72,30.7269,480500.0
2011-05-20 12:40:00,44.06,44.07,44.04,44.05,102700.0,30.7269,30.7339,30.713,30.72,102700.0
2011-05-20 12:50:00,44.04,44.12,44.04,44.1,533900.0,30.713,30.7688,30.713,30.7548,533900.0
2011-05-20 13:00:00,44.1,44.13,44.1,44.11,135300.0,30.7548,30.7758,30.7548,30.7618,135300.0
2011-05-20 13:10:00,44.1,44.14,44.1,44.13,76700.0,30.7548,30.7827,30.7548,30.7758,76700.0
2011-05-20 13:20:00,44.12,44.15,44.1,44.11,122300.0,30.7688,30.7897,30.7548,30.7618,122300.0
2011-05-20 13:30:00,44.11,44.17,44.11,44.16,136700.0,30.7618,30.8037,30.7618,30.7967,136700.0
2011-05-20 13:40:00,44.16,44.17,44.08,44.09,249400.0,30.7967,30.8037,30.7409,30.7479,249400.0
2011-05-20 13:50:00,44.09,44.12,44.09,44.1,178100.0,30.7479,30.7688,30.7479,30.7548,178100.0
2011-05-20 14:00:00,44.11,44.13,44.08,44.08,151200.0,30.7618,30.7758,30.7409,30.7409,151200.0
2011-05-20 14:10:00,44.09,44.09,44.05,44.07,204200.0,30.7479,30.7479,30.72,30.7339,204200.0
2011-05-20 14:20:00,44.07,44.08,44.02,44.05,398500.0,30.7339,30.7409,30.699,30.72,398500.0
2011-05-20 14:30:00,44.06,44.09,44.04,44.04,210000.0,30.7269,30.7479,30.713,30.713,210000.0
2011-05-20 14:40:00,44.04,44.07,44.03,44.07,138400.0,30.713,30.7339,30.706,30.7339,138400.0
2011-05-20 14:50:00,44.07,44.07,44.03,44.05,149300.0,30.7339,30.7339,30.706,30.72,149300.0
2011-05-20 15:00:00,44.04,44.05,43.97,43.97,274600.0,30.713,30.72,30.6642,30.6642,274600.0
2011-05-20 15:10:00,43.97,44.02,43.97,44.01,358800.0,30.6642,30.699,30.6642,30.6921,358800.0
2011-05-20 15:20:00,44.0,44.05,43.98,44.0,259700.0,30.6851,30.72,30.6712,30.6851,259700.0
2011-05-20 15:30:00,44.01,44.04,43.98,43.99,336300.0,30.6921,30.713,30.6712,30.6781,336300.0
2011-05-20 15:40:00,43.99,44.0,43.96,44.0,361100.0,30.6781,30.6851,30.6572,30.6851,361100.0
2011-05-20 15:50:00,44.0,44.04,43.91,44.03,2624400.0,30.6851,30.713,30.6223,30.706,2624400.0
2011-05-23 09:30:00,42.99,43.0,42.82,42.9,1311600.0,29.9807,29.9877,29.8622,29.918,1311600.0
2011-05-23 09:40:00,42.9,42.94,42.86,42.94,730400.0,29.918,29.9459,29.8901,29.9459,730400.0
2011-05-23 09:50:00,42.94,42.94,42.85,42.86,695300.0,29.9459,29.9459,29.8831,29.8901,695300.0
2011-05-23 10:00:00,42.87,42.94,42.85,42.91,705900.0,29.8971,29.9459,29.8831,29.9249,705900.0
2011-05-23 10:10:00,42.92,42.93,42.8,42.81,700000.0,29.9319,29.9389,29.8482,29.8552,700000.0
2011-05-23 10:20:00,42.81,42.9,42.8,42.84,530900.0,29.8552,29.918,29.8482,29.8761,530900.0
2011-05-23 10:30:00,42.84,42.93,42.84,42.9,361000.0,29.8761,29.9389,29.8761,29.918,361000.0
2011-05-23 10:40:00,42.9,42.9,42.8,42.83,325600.0,29.918,29.918,29.8482,29.8692,325600.0
2011-05-23 10:50:00,42.83,42.9,42.78,42.78,423900.0,29.8692,29.918,29.8343,29.8343,423900.0
2011-05-23 11:00:00,42.78,42.82,42.74,42.78,787100.0,29.8343,29.8622,29.8064,29.8343,787100.0
2011-05-23 11:10:00,42.78,42.8,42.71,42.72,386900.0,29.8343,29.8482,29.7855,29.7924,386900.0
2011-05-23 11:20:00,42.72,42.83,42.69,42.82,499600.0,29.7924,29.8692,29.7715,29.8622,499600.0
2011-05-23 11:30:00,42.82,42.82,42.68,42.74,603600.0,29.8622,29.8622,29.7645,29.8064,603600.0
2011-05-23 11:40:00,42.74,42.78,42.69,42.72,296400.0,29.8064,29.8343,29.7715,29.7924,296400.0
2011-05-23 11:50:00,42.72,42.79,42.71,42.77,218800.0,29.7924,29.8413,29.7855,29.8273,218800.0
2011-05-23 12:00:00,42.77,42.79,42.72,42.77,173800.0,29.8273,29.8413,29.7924,29.8273,173800.0
2011-05-23 12:10:00,42.77,42.78,42.69,42.75,225700.0,29.8273,29.8343,29.7715,29.8134,225700.0
2011-05-23 12:20:00,42.75,42.78,42.71,42.76,291800.0,29.8134,29.8343,29.7855,29.8203,291800.0
2011-05-23 12:30:00,42.78,42.83,42.77,42.79,188400.0,29.8343,29.8692,29.8273,29.8413,188400.0
2011-05-23 12:40:00,42.8,42.83,42.77,42.83,175700.0,29.8482,29.8692,29.8273,29.8692,175700.0
2011-05-23 12:50:00,42.83,42.84,42.8,42.83,122500.0,29.8692,29.8761,29.8482,29.8692,122500.0
2011-05-23 13:00:00,42.82,42.83,42.76,42.77,162000.0,29.8622,29.8692,29.8203,29.8273,162000.0
2011-05-23 13:10:00,42.78,42.8,42.76,42.77,73900.0,29.8343,29.8482,29.8203,29.8273,73900.0
2011-05-23 13:20:00,42.77,42.8,42.73,42.74,94700.0,29.8273,29.8482,29.7994,29.8064,94700.0
2011-05-23 13:30:00,42.75,42.8,42.74,42.79,105100.0,29.8134,29.8482,29.8064,29.8413,105100.0
2011-05-23 13:40:00,42.79,42.82,42.79,42.81,108500.0,29.8413,29.8622,29.8413,29.8552,108500.0
2011-05-23 13:50:00,42.81,42.87,42.8,42.86,195900.0,29.8552,29.8971,29.8482,29.8901,195900.0
2011-05-23 14:00:00,42.86,42.91,42.85,42.91,147900.0,29.8901,29.9249,29.8831,29.9249,147900.0
2011-05-23 14:10:00,42.91,42.95,42.88,42.89,203100.0,29.9249,29.9528,29.904,29.911,203100.0
2011-05-23 14:20:00,42.89,42.93,42.87,42.88,141800.0,29.911,29.9389,29.8971,29.904,141800.0
2011-05-23 14:30:00,42.88,43.02,42.88,42.97,273400.0,29.904,30.0017,29.904,29.9668,273400.0
2011-05-23 14:40:00,42.97,43.01,42.93,42.93,161800.0,29.9668,29.9947,29.9389,29.9389,161800.0
2011-05-23 14:50:00,42.93,42.96,42.93,42.96,255200.0,29.9389,29.9598,29.9389,29.9598,255200.0
2011-05-23 15:00:00,42.96,42.99,42.94,42.94,243500.0,29.9598,29.9807,29.9459,29.9459,243500.0
2011-05-23 15:10:00,42.93,42.95,42.92,42.95,250600.0,29.9389,29.9528,29.9319,29.9528,250600.0
2011-05-23 15:20:00,42.95,43.01,42.94,42.98,348800.0,29.9528,29.9947,29.9459,29.9738,348800.0
2011-05-23 15:30:00,42.98,43.0,42.98,42.98,335300.0,29.9738,29.9877,29.9738,29.9738,335300.0
2011-05-23 15:40:00,42.98,43.06,42.95,43.02,971300.0,29.9738,30.0296,29.9528,30.0017,971300.0
2011-05-23 15:50:00,43.02,43.04,42.93,42.94,1512700.0,30.0017,30.0156,29.9389,29.9459,1512700.0
2011-05-24 09:30:00,43.3,43.35,43.29,43.33,397300.0,30.1969,30.2318,30.19,30.2178,397300.0
2011-05-24 09:40:00,43.33,43.35,43.26,43.32,241800.0,30.2178,30.2318,30.169,30.2109,241800.0
2011-05-24 09:50:00,43.32,43.35,43.29,43.33,490600.0,30.2109,30.2318,30.19,30.2178,490600.0
2011-05-24 10:00:00,43.33,43.4,43.31,43.36,350400.0,30.2178,30.2667,30.2039,30.2388,350400.0
2011-05-24 10:10:00,43.37,43.43,43.37,43.41,164600.0,30.2457,30.2876,30.2457,30.2736,164600.0
2011-05-24 10:20:00,43.42,43.43,43.34,43.34,169800.0,30.2806,30.2876,30.2248,30.2248,169800.0
2011-05-24 10:30:00,43.34,43.36,43.28,43.3,167600.0,30.2248,30.2388,30.183,30.1969,167600.0
2011-05-24 10:40:00,43.29,43.32,43.26,43.29,190700.0,30.19,30.2109,30.169,30.19,190700.0
2011-05-24 10:50:00,43.3,43.31,43.19,43.21,275100.0,30.1969,30.2039,30.1202,30.1342,275100.0
2011-05-24 11:00:00,43.21,43.27,43.19,43.24,273300.0,30.1342,30.176,30.1202,30.1551,273300.0
2011-05-24 11:10:00,43.24,43.29,43.23,43.24,99200.0,30.1551,30.19,30.1481,30.1551,99200.0
2011-05-24 11:20:00,43.25,43.25,43.2,43.21,124200.0,30.1621,30.1621,30.1272,30.1342,124200.0
2011-05-24 11:30:00,43.21,43.28,43.21,43.24,67300.0,30.1342,30.183,30.1342,30.1551,67300.0
2011-05-24 11:40:00,43.23,43.24,43.16,43.18,81800.0,30.1481,30.1551,30.0993,30.1132,81800.0
2011-05-24 11:50:00,43.18,43.22,43.15,43.18,175600.0,30.1132,30.1411,30.0923,30.1132,175600.0
2011-05-24 12:00:00,43.18,43.19,43.11,43.15,107800.0,30.1132,30.1202,30.0644,30.0923,107800.0
2011-05-24 12:10:00,43.15,43.18,43.14,43.18,57400.0,30.0923,30.1132,30.0853,30.1132,57400.0
2011-05-24 12:20:00,43.17,43.19,43.13,43.17,78600.0,30.1063,30.1202,30.0784,30.1063,78600.0
2011-05-24 12:30:00,43.17,43.19,43.13,43.19,58300.0,30.1063,30.1202,30.0784,30.1202,58300.0
2011-05-24 12:40:00,43.19,43.2,43.17,43.17,64000.0,30.1202,30.1272,30.1063,30.1063,64000.0
2011-05-24 12:50:00,43.17,43.18,43.15,43.16,25500.0,30.1063,30.1132,30.0923,30.0993,25500.0
2011-05-24 13:00:00,43.16,43.2,43.15,43.18,77700.0,30.0993,30.1272,30.0923,30.1132,77700.0
2011-05-24 13:10:00,43.18,43.18,43.11,43.12,53500.0,30.1132,30.1132,30.0644,30.0714,53500.0
2011-05-24 13:20:00,43.12,43.14,43.11,43.13,43000.0,30.0714,30.0853,30.0644,30.0784,43000.0
2011-05-24 13:30:00,43.13,43.14,43.07,43.09,76100.0,30.0784,30.0853,30.0365,30.0505,76100.0
2011-05-24 13:40:00,43.09,43.12,43.05,43.11,111400.0,30.0505,30.0714,30.0226,30.0644,111400.0
2011-05-24 13:50:00,43.11,43.18,43.09,43.17,135300.0,30.0644,30.1132,30.0505,30.1063,135300.0
2011-05-24 14:00:00,43.18,43.21,43.16,43.21,108100.0,30.1132,30.1342,30.0993,30.1342,108100.0
2011-05-24 14:10:00,43.2,43.22,43.17,43.22,64500.0,30.1272,30.1411,30.1063,30.1411,64500.0
2011-05-24 14:20:00,43.23,43.29,43.22,43.28,86200.0,30.1481,30.19,30.1411,30.183,86200.0
2011-05-24 14:30:00,43.27,43.29,43.25,43.25,28200.0,30.176,30.19,30.1621,30.1621,28200.0
2011-05-24 14:40:00,43.25,43.28,43.23,43.24,56200.0,30.1621,30.183,30.1481,30.1551,56200.0
2011-05-24 14:50:00,43.24,43.26,43.21,43.23,38300.0,30.1551,30.169,30.1342,30.1481,38300.0
2011-05-24 15:00:00,43.23,43.3,43.23,43.28,75400.0,30.1481,30.1969,30.1481,30.183,75400.0
2011-05-24 15:10:00,43.29,43.29,43.24,43.26,63600.0,30.19,30.19,30.1551,30.169,63600.0
2011-05-24 15:20:00,43.26,43.32,43.24,43.3,172100.0,30.169,30.2109,30.1551,30.1969,172100.0
2011-05-24 15:30:00,43.29,43.31,43.27,43.28,140200.0,30.19,30.2039,30.176,30.183,140200.0
2011-05-24 15:40:00,43.27,43.29,43.24,43.27,234800.0,30.176,30.19,30.1551,30.176,234800.0
2011-05-24 15:50:00,43.27,43.29,43.19,43.27,1179200.0,30.176,30.19,30.1202,30.176,1179200.0
2011-05-25 09:30:00,43.27,43.36,43.21,43.35,354600.0,30.176,30.2388,30.1342,30.2318,354600.0
2011-05-25 09:40:00,43.35,43.43,43.32,43.42,280400.0,30.2318,30.2876,30.2109,30.2806,280400.0
2011-05-25 09:50:00,43.42,43.5,43.41,43.47,509400.0,30.2806,30.3364,30.2736,30.3155,509400.0
2011-05-25 10:00:00,43.47,43.48,43.39,43.39,325200.0,30.3155,30.3225,30.2597,30.2597,325200.0
2011-05-25 10:10:00,43.39,43.4,43.3,43.33,470300.0,30.2597,30.2667,30.1969,30.2178,470300.0
2011-05-25 10:20:00,43.33,43.44,43.32,43.42,406200.0,30.2178,30.2946,30.2109,30.2806,406200.0
2011-05-25 10:30:00,43.42,43.58,43.38,43.57,260600.0,30.2806,30.3922,30.2527,30.3852,260600.0
2011-05-25 10:40:00,43.56,43.6,43.54,43.55,401100.0,30.3782,30.4061,30.3643,30.3713,401100.0
2011-05-25 10:50:00,43.55,43.59,43.54,43.55,327200.0,30.3713,30.3992,30.3643,30.3713,327200.0
2011-05-25 11:00:00,43.54,43.6,43.53,43.58,364300.0,30.3643,30.4061,30.3573,30.3922,364300.0
2011-05-25 11:10:00,43.58,43.65,43.57,43.6,294600.0,30.3922,30.441,30.3852,30.4061,294600.0
2011-05-25 11:20:00,43.59,43.62,43.58,43.59,228200.0,30.3992,30.4201,30.3922,30.3992,228200.0
2011-05-25 11:30:00,43.59,43.63,43.58,43.62,83900.0,30.3992,30.4271,30.3922,30.4201,83900.0
2011-05-25 11:40:00,43.62,43.68,43.62,43.63,136500.0,30.4201,30.4619,30.4201,30.4271,136500.0
2011-05-25 11:50:00,43.62,43.63,43.56,43.57,257600.0,30.4201,30.4271,30.3782,30.3852,257600.0
2011-05-25 12:00:00,43.58,43.59,43.54,43.56,63000.0,30.3922,30.3992,30.3643,30.3782,63000.0
2011-05-25 12:10:00,43.55,43.59,43.52,43.52,272800.0,30.3713,30.3992,30.3504,30.3504,272800.0
2011-05-25 12:20:00,43.53,43.55,43.5,43.53,112200.0,30.3573,30.3713,30.3364,30.3573,112200.0
2011-05-25 12:30:00,43.53,43.55,43.52,43.55,20100.0,30.3573,30.3713,30.3504,30.3713,20100.0
2011-05-25 12:40:00,43.54,43.55,43.5,43.5,49800.0,30.3643,30.3713,30.3364,30.3364,49800.0
2011-05-25 12:50:00,43.51,43.56,43.5,43.56,32400.0,30.3434,30.3782,30.3364,30.3782,32400.0
2011-05-25 13:00:00,43.55,43.57,43.54,43.56,22200.0,30.3713,30.3852,30.3643,30.3782,22200.0
2011-05-25 13:10:00,43.56,43.6,43.53,43.57,46800.0,30.3782,30.4061,30.3573,30.3852,46800.0
2011-05-25 13:20:00,43.57,43.59,43.52,43.53,60000.0,30.3852,30.3992,30.3504,30.3573,60000.0
2011-05-25 13:30:00,43.52,43.55,43.52,43.53,32800.0,30.3504,30.3713,30.3504,30.3573,32800.0
2011-05-25 13:40:00,43.52,43.56,43.49,43.54,96000.0,30.3504,30.3782,30.3294,30.3643,96000.0
2011-05-25 13:50:00,43.53,43.56,43.52,43.53,48500.0,30.3573,30.3782,30.3504,30.3573,48500.0
2011-05-25 14:00:00,43.53,43.55,43.49,43.53,75000.0,30.3573,30.3713,30.3294,30.3573,75000.0
2011-05-25 14:10:00,43.54,43.56,43.52,43.53,216900.0,30.3643,30.3782,30.3504,30.3573,216900.0
2011-05-25 14:20:00,43.53,43.57,43.51,43.57,91500.0,30.3573,30.3852,30.3434,30.3852,91500.0
2011-05-25 14:30:00,43.57,43.58,43.52,43.52,62700.0,30.3852,30.3922,30.3504,30.3504,62700.0
2011-05-25 14:40:00,43.53,43.55,43.52,43.55,36000.0,30.3573,30.3713,30.3504,30.3713,36000.0
2011-05-25 14:50:00,43.55,43.58,43.54,43.56,61100.0,30.3713,30.3922,30.3643,30.3782,61100.0
2011-05-25 15:00:00,43.56,43.64,43.53,43.62,143600.0,30.3782,30.434,30.3573,30.4201,143600.0
2011-05-25 15:10:00,43.63,43.65,43.61,43.63,171200.0,30.4271,30.441,30.4131,30.4271,171200.0
2011-05-25 15:20:00,43.63,43.63,43.58,43.59,177600.0,30.4271,30.4271,30.3922,30.3992,177600.0
2011-05-25 15:30:00,43.59,43.6,43.55,43.55,246500.0,30.3992,30.4061,30.3713,30.3713,246500.0
2011-05-25 15:40:00,43.56,43.57,43.49,43.49,306200.0,30.3782,30.3852,30.3294,30.3294,306200.0
2011-05-25 15:50:00,43.49,43.53,43.47,43.49,811400.0,30.3294,30.3573,30.3155,30.3294,811400.0
2011-05-26 09:30:00,43.45,43.66,43.43,43.64,647300.0,30.3015,30.448,30.2876,30.434,647300.0
2011-05-26 09:40:00,43.64,43.65,43.59,43.6,208300.0,30.434,30.441,30.3992,30.4061,208300.0
2011-05-26 09:50:00,43.61,43.64,43.47,43.49,542500.0,30.4131,30.434,30.3155,30.3294,542500.0
2011-05-26 10:00:00,43.49,43.56,43.45,43.51,298100.0,30.3294,30.3782,30.3015,30.3434,298100.0
2011-05-26 10:10:00,43.51,43.54,43.42,43.51,333900.0,30.3434,30.3643,30.2806,30.3434,333900.0
2011-05-26 10:20:00,43.51,43.55,43.47,43.49,256800.0,30.3434,30.3713,30.3155,30.3294,256800.0
2011-05-26 10:30:00,43.49,43.55,43.43,43.52,132000.0,30.3294,30.3713,30.2876,30.3504,132000.0
2011-05-26 10:40:00,43.51,43.54,43.43,43.45,192800.0,30.3434,30.3643,30.2876,30.3015,192800.0
2011-05-26 10:50:00,43.46,43.48,43.39,43.43,141200.0,30.3085,30.3225,30.2597,30.2876,141200.0
2011-05-26 11:00:00,43.43,43.43,43.36,43.4,206400.0,30.2876,30.2876,30.2388,30.2667,206400.0
2011-05-26 11:10:00,43.4,43.46,43.37,43.46,191800.0,30.2667,30.3085,30.2457,30.3085,191800.0
2011-05-26 11:20:00,43.45,43.48,43.43,43.47,132200.0,30.3015,30.3225,30.2876,30.3155,132200.0
2011-05-26 11:30:00,43.48,43.49,43.41,43.41,151600.0,30.3225,30.3294,30.2736,30.2736,151600.0
2011-05-26 11:40:00,43.42,43.46,43.41,43.44,109200.0,30.2806,30.3085,30.2736,30.2946,109200.0
2011-05-26 11:50:00,43.45,43.48,43.44,43.47,90600.0,30.3015,30.3225,30.2946,30.3155,90600.0
2011-05-26 12:00:00,43.47,43.48,43.43,43.44,192900.0,30.3155,30.3225,30.2876,30.2946,192900.0
2011-05-26 12:10:00,43.44,43.51,43.44,43.48,110600.0,30.2946,30.3434,30.2946,30.3225,110600.0
2011-05-26 12:20:00,43.48,43.51,43.46,43.51,65500.0,30.3225,30.3434,30.3085,30.3434,65500.0
2011-05-26 12:30:00,43.5,43.52,43.47,43.51,97300.0,30.3364,30.3504,30.3155,30.3434,97300.0
2011-05-26 12:40:00,43.5,43.57,43.5,43.57,94900.0,30.3364,30.3852,30.3364,30.3852,94900.0
2011-05-26 12:50:00,43.58,43.59,43.56,43.57,38800.0,30.3922,30.3992,30.3782,30.3852,38800.0
2011-05-26 13:00:00,43.57,43.59,43.56,43.57,65600.0,30.3852,30.3992,30.3782,30.3852,65600.0
2011-05-26 13:10:00,43.57,43.62,43.56,43.62,158400.0,30.3852,30.4201,30.3782,30.4201,158400.0
2011-05-26 13:20:00,43.61,43.63,43.59,43.6,105800.0,30.4131,30.4271,30.3992,30.4061,105800.0
2011-05-26 13:30:00,43.6,43.61,43.58,43.61,116400.0,30.4061,30.4131,30.3922,30.4131,116400.0
2011-05-26 13:40:00,43.6,43.62,43.59,43.59,62400.0,30.4061,30.4201,30.3992,30.3992,62400.0
2011-05-26 13:50:00,43.58,43.62,43.56,43.58,81200.0,30.3922,30.4201,30.3782,30.3922,81200.0
2011-05-26 14:00:00,43.58,43.65,43.58,43.64,305100.0,30.3922,30.441,30.3922,30.434,305100.0
2011-05-26 14:10:00,43.64,43.65,43.64,43.65,94700.0,30.434,30.441,30.434,30.441,94700.0
2011-05-26 14:20:00,43.64,43.74,43.64,43.73,250600.0,30.434,30.5038,30.434,30.4968,250600.0
2011-05-26 14:30:00,43.73,43.76,43.7,43.7,152400.0,30.4968,30.5177,30.4759,30.4759,152400.0
2011-05-26 14:40:00,43.7,43.72,43.69,43.69,46000.0,30.4759,30.4898,30.4689,30.4689,46000.0
2011-05-26 14:50:00,43.7,43.71,43.68,43.71,32100.0,30.4759,30.4829,30.4619,30.4829,32100.0
2011-05-26 15:00:00,43.71,43.72,43.68,43.68,36300.0,30.4829,30.4898,30.4619,30.4619,36300.0
2011-05-26 15:10:00,43.69,43.69,43.63,43.64,59400.0,30.4689,30.4689,30.4271,30.434,59400.0
2011-05-26 15:20:00,43.64,43.72,43.63,43.68,90300.0,30.434,30.4898,30.4271,30.4619,90300.0
2011-05-26 15:30:00,43.68,43.7,43.66,43.69,173200.0,30.4619,30.4759,30.448,30.4689,173200.0
2011-05-26 15:40:00,43.69,43.72,43.64,43.68,274600.0,30.4689,30.4898,30.434,30.4619,274600.0
2011-05-26 15:50:00,43.67,43.74,43.67,43.72,737700.0,30.455,30.5038,30.455,30.4898,737700.0
2011-05-27 09:30:00,44.15,44.25,44.15,44.25,536500.0,30.7897,30.8594,30.7897,30.8594,536500.0
2011-05-27 09:40:00,44.25,44.27,44.18,44.24,758500.0,30.8594,30.8734,30.8106,30.8525,758500.0
2011-05-27 09:50:00,44.24,44.31,44.2,44.28,526700.0,30.8525,30.9013,30.8246,30.8804,526700.0
2011-05-27 10:00:00,44.28,44.29,44.18,44.24,527500.0,30.8804,30.8873,30.8106,30.8525,527500.0
2011-05-27 10:10:00,44.24,44.25,44.18,44.25,562700.0,30.8525,30.8594,30.8106,30.8594,562700.0
2011-05-27 10:20:00,44.24,44.27,44.2,44.26,196300.0,30.8525,30.8734,30.8246,30.8664,196300.0
2011-05-27 10:30:00,44.26,44.26,44.22,44.23,118400.0,30.8664,30.8664,30.8385,30.8455,118400.0
2011-05-27 10:40:00,44.23,44.29,44.23,44.26,111300.0,30.8455,30.8873,30.8455,30.8664,111300.0
2011-05-27 10:50:00,44.26,44.3,44.25,44.29,218000.0,30.8664,30.8943,30.8594,30.8873,218000.0
2011-05-27 11:00:00,44.3,44.34,44.29,44.3,300400.0,30.8943,30.9222,30.8873,30.8943,300400.0
2011-05-27 11:10:00,44.3,44.31,44.27,44.31,222200.0,30.8943,30.9013,30.8734,30.9013,222200.0
2011-05-27 11:20:00,44.32,44.34,44.26,44.26,128800.0,30.9083,30.9222,30.8664,30.8664,128800.0
2011-05-27 11:30:00,44.26,44.27,44.23,44.24,198400.0,30.8664,30.8734,30.8455,30.8525,198400.0
2011-05-27 11:40:00,44.24,44.26,44.23,44.25,165300.0,30.8525,30.8664,30.8455,30.8594,165300.0
2011-05-27 11:50:00,44.25,44.26,44.24,44.24,81400.0,30.8594,30.8664,30.8525,30.8525,81400.0
2011-05-27 12:00:00,44.24,44.26,44.18,44.19,157000.0,30.8525,30.8664,30.8106,30.8176,157000.0
2011-05-27 12:10:00,44.18,44.19,44.17,44.19,67000.0,30.8106,30.8176,30.8037,30.8176,67000.0
2011-05-27 12:20:00,44.19,44.22,44.15,44.18,215700.0,30.8176,30.8385,30.7897,30.8106,215700.0
2011-05-27 12:30:00,44.18,44.2,44.17,44.19,46600.0,30.8106,30.8246,30.8037,30.8176,46600.0
2011-05-27 12:40:00,44.18,44.2,44.17,44.19,30900.0,30.8106,30.8246,30.8037,30.8176,30900.0
2011-05-27 12:50:00,44.2,44.2,44.14,44.15,48600.0,30.8246,30.8246,30.7827,30.7897,48600.0
2011-05-27 13:00:00,44.16,44.18,44.14,44.18,74700.0,30.7967,30.8106,30.7827,30.8106,74700.0
2011-05-27 13:10:00,44.18,44.19,44.17,44.17,114900.0,30.8106,30.8176,30.8037,30.8037,114900.0
2011-05-27 13:20:00,44.18,44.18,44.14,44.14,59400.0,30.8106,30.8106,30.7827,30.7827,59400.0
2011-05-27 13:30:00,44.14,44.15,44.11,44.11,183200.0,30.7827,30.7897,30.7618,30.7618,183200.0
2011-05-27 13:40:00,44.12,44.14,44.11,44.14,61400.0,30.7688,30.7827,30.7618,30.7827,61400.0
2011-05-27 13:50:00,44.14,44.14,44.12,44.13,34600.0,30.7827,30.7827,30.7688,30.7758,34600.0
2011-05-27 14:00:00,44.13,44.17,44.08,44.08,432200.0,30.7758,30.8037,30.7409,30.7409,432200.0
2011-05-27 14:10:00,44.08,44.09,44.08,44.09,271900.0,30.7409,30.7479,30.7409,30.7479,271900.0
2011-05-27 14:20:00,44.1,44.1,44.09,44.09,12400.0,30.7548,30.7548,30.7479,30.7479,12400.0
2011-05-27 14:30:00,44.09,44.15,44.09,44.14,113600.0,30.7479,30.7897,30.7479,30.7827,113600.0
2011-05-27 14:40:00,44.14,44.14,44.05,44.05,69900.0,30.7827,30.7827,30.72,30.72,69900.0
2011-05-27 14:50:00,44.05,44.1,44.05,44.08,94700.0,30.72,30.7548,30.72,30.7409,94700.0
2011-05-27 15:00:00,44.09,44.09,44.06,44.08,79000.0,30.7479,30.7479,30.7269,30.7409,79000.0
2011-05-27 15:10:00,44.08,44.1,44.07,44.09,128300.0,30.7409,30.7548,30.7339,30.7479,128300.0
2011-05-27 15:20:00,44.09,44.1,44.08,44.09,123200.0,30.7479,30.7548,30.7409,30.7479,123200.0
2011-05-27 15:30:00,44.09,44.14,44.08,44.13,175900.0,30.7479,30.7827,30.7409,30.7758,175900.0
2011-05-27 15:40:00,44.13,44.14,44.11,44.14,223100.0,30.7758,30.7827,30.7618,30.7827,223100.0
2011-05-27 15:50:00,44.13,44.2,44.1,44.18,735900.0,30.7758,30.8246,30.7548,30.8106,735900.0
2011-05-31 09:30:00,45.15,45.27,45.14,45.25,1108600.0,31.4871,31.5708,31.4801,31.5568,1108600.0
2011-05-31 09:40:00,45.24,45.26,45.08,45.13,949500.0,31.5499,31.5638,31.4383,31.4731,949500.0
2011-05-31 09:50:00,45.13,45.2,45.03,45.03,687000.0,31.4731,31.522,31.4034,31.4034,687000.0
2011-05-31 10:00:00,45.06,45.08,45.03,45.07,537200.0,31.4243,31.4383,31.4034,31.4313,537200.0
2011-05-31 10:10:00,45.07,45.1,45.05,45.08,360600.0,31.4313,31.4522,31.4174,31.4383,360600.0
2011-05-31 10:20:00,45.08,45.08,45.0,45.07,369200.0,31.4383,31.4383,31.3825,31.4313,369200.0
2011-05-31 10:30:00,45.08,45.08,44.98,45.02,619000.0,31.4383,31.4383,31.3685,31.3964,619000.0
2011-05-31 10:40:00,45.03,45.08,45.03,45.04,195400.0,31.4034,31.4383,31.4034,31.4104,195400.0
2011-05-31 10:50:00,45.03,45.05,45.0,45.01,176600.0,31.4034,31.4174,31.3825,31.3895,176600.0
2011-05-31 11:00:00,45.02,45.05,45.01,45.04,114900.0,31.3964,31.4174,31.3895,31.4104,114900.0
2011-05-31 11:10:00,45.04,45.08,45.03,45.08,189100.0,31.4104,31.4383,31.4034,31.4383,189100.0
2011-05-31 11:20:00,45.07,45.08,45.05,45.07,256000.0,31.4313,31.4383,31.4174,31.4313,256000.0
2011-05-31 11:30:00,45.08,45.13,45.07,45.1,602600.0,31.4383,31.4731,31.4313,31.4522,602600.0
2011-05-31 11:40:00,45.1,45.12,45.07,45.07,114200.0,31.4522,31.4662,31.4313,31.4313,114200.0
2011-05-31 11:50:00,45.06,45.08,45.05,45.06,98500.0,31.4243,31.4383,31.4174,31.4243,98500.0
2011-05-31 12:00:00,45.05,45.09,45.04,45.08,292100.0,31.4174,31.4453,31.4104,31.4383,292100.0
2011-05-31 12:10:00,45.08,45.08,45.05,45.07,76400.0,31.4383,31.4383,31.4174,31.4313,76400.0
2011-05-31 12:20:00,45.08,45.09,45.06,45.08,87100.0,31.4383,31.4453,31.4243,31.4383,87100.0
2011-05-31 12:30:00,45.08,45.09,45.04,45.05,314800.0,31.4383,31.4453,31.4104,31.4174,314800.0
2011-05-31 12:40:00,45.04,45.07,45.02,45.02,546400.0,31.4104,31.4313,31.3964,31.3964,546400.0
2011-05-31 12:50:00,45.02,45.08,45.01,45.05,327100.0,31.3964,31.4383,31.3895,31.4174,327100.0
2011-05-31 13:00:00,45.06,45.09,45.06,45.09,29000.0,31.4243,31.4453,31.4243,31.4453,29000.0
2011-05-31 13:10:00,45.09,45.11,45.08,45.1,97600.0,31.4453,31.4592,31.4383,31.4522,97600.0
2011-05-31 13:20:00,45.1,45.11,45.06,45.07,84600.0,31.4522,31.4592,31.4243,31.4313,84600.0
2011-05-31 13:30:00,45.06,45.12,45.06,45.08,81000.0,31.4243,31.4662,31.4243,31.4383,81000.0
2011-05-31 13:40:00,45.07,45.11,45.05,45.08,133900.0,31.4313,31.4592,31.4174,31.4383,133900.0
2011-05-31 13:50:00,45.08,45.2,45.08,45.17,681900.0,31.4383,31.522,31.4383,31.501,681900.0
2011-05-31 14:00:00,45.18,45.2,45.17,45.19,217100.0,31.508,31.522,31.501,31.515,217100.0
2011-05-31 14:10:00,45.19,45.2,45.18,45.18,113100.0,31.515,31.522,31.508,31.508,113100.0
2011-05-31 14:20:00,45.19,45.19,45.11,45.11,128200.0,31.515,31.515,31.4592,31.4592,128200.0
2011-05-31 14:30:00,45.11,45.12,45.08,45.08,71000.0,31.4592,31.4662,31.4383,31.4383,71000.0
2011-05-31 14:40:00,45.08,45.2,45.08,45.18,502900.0,31.4383,31.522,31.4383,31.508,502900.0
2011-05-31 14:50:00,45.18,45.22,45.18,45.22,244500.0,31.508,31.5359,31.508,31.5359,244500.0
2011-05-31 15:00:00,45.21,45.22,45.14,45.14,164400.0,31.5289,31.5359,31.4801,31.4801,164400.0
2011-05-31 15:10:00,45.14,45.14,45.08,45.11,249700.0,31.4801,31.4801,31.4383,31.4592,249700.0
2011-05-31 15:20:00,45.11,45.15,45.1,45.14,272400.0,31.4592,31.4871,31.4522,31.4801,272400.0
2011-05-31 15:30:00,45.13,45.14,45.08,45.1,480800.0,31.4731,31.4801,31.4383,31.4522,480800.0
2011-05-31 15:40:00,45.09,45.2,45.09,45.17,467400.0,31.4453,31.522,31.4453,31.501,467400.0
2011-05-31 15:50:00,45.17,45.36,45.16,45.36,2490800.0,31.501,31.6335,31.4941,31.6335,2490800.0
2011-06-01 09:30:00,45.12,45.13,45.0,45.06,624300.0,31.4662,31.4731,31.3825,31.4243,624300.0
2011-06-01 09:40:00,45.05,45.06,44.94,44.94,641800.0,31.4174,31.4243,31.3406,31.3406,641800.0
2011-06-01 09:50:00,44.93,44.95,44.87,44.89,671600.0,31.3337,31.3476,31.2918,31.3058,671600.0
2011-06-01 10:00:00,44.89,44.9,44.8,44.81,926500.0,31.3058,31.3127,31.243,31.25,926500.0
2011-06-01 10:10:00,44.81,44.84,44.76,44.82,626400.0,31.25,31.2709,31.2151,31.257,626400.0
2011-06-01 10:20:00,44.83,44.85,44.77,44.8,420100.0,31.2639,31.2779,31.2221,31.243,420100.0
2011-06-01 10:30:00,44.79,44.81,44.76,44.76,228800.0,31.236,31.25,31.2151,31.2151,228800.0
2011-06-01 10:40:00,44.76,44.82,44.66,44.66,919200.0,31.2151,31.257,31.1454,31.1454,919200.0
2011-06-01 10:50:00,44.66,44.68,44.62,44.67,1603200.0,31.1454,31.1593,31.1175,31.1523,1603200.0
2011-06-01 11:00:00,44.66,44.69,44.65,44.68,435100.0,31.1454,31.1663,31.1384,31.1593,435100.0
2011-06-01 11:10:00,44.68,44.72,44.66,44.69,473600.0,31.1593,31.1872,31.1454,31.1663,473600.0
2011-06-01 11:20:00,44.69,44.78,44.69,44.78,433800.0,31.1663,31.2291,31.1663,31.2291,433800.0
2011-06-01 11:30:00,44.78,44.81,44.7,44.72,165700.0,31.2291,31.25,31.1733,31.1872,165700.0
2011-06-01 11:40:00,44.71,44.72,44.67,44.68,175100.0,31.1802,31.1872,31.1523,31.1593,175100.0
2011-06-01 11:50:00,44.68,44.68,44.65,44.66,67500.0,31.1593,31.1593,31.1384,31.1454,67500.0
2011-06-01 12:00:00,44.67,44.69,44.61,44.61,433100.0,31.1523,31.1663,31.1105,31.1105,433100.0
2011-06-01 12:10:00,44.62,44.63,44.55,44.58,607100.0,31.1175,31.1245,31.0687,31.0896,607100.0
2011-06-01 12:20:00,44.58,44.6,44.55,44.59,89000.0,31.0896,31.1035,31.0687,31.0966,89000.0
2011-06-01 12:30:00,44.59,44.64,44.58,44.63,177300.0,31.0966,31.1314,31.0896,31.1245,177300.0
2011-06-01 12:40:00,44.63,44.63,44.61,44.61,20100.0,31.1245,31.1245,31.1105,31.1105,20100.0
2011-06-01 12:50:00,44.61,44.63,44.56,44.57,179400.0,31.1105,31.1245,31.0756,31.0826,179400.0
2011-06-01 13:00:00,44.57,44.62,44.56,44.57,127900.0,31.0826,31.1175,31.0756,31.0826,127900.0
2011-06-01 13:10:00,44.58,44.61,44.53,44.61,297500.0,31.0896,31.1105,31.0547,31.1105,297500.0
2011-06-01 13:20:00,44.6,44.61,44.49,44.54,408600.0,31.1035,31.1105,31.0268,31.0617,408600.0
2011-06-01 13:30:00,44.53,44.58,44.51,44.58,244900.0,31.0547,31.0896,31.0408,31.0896,244900.0
2011-06-01 13:40:00,44.57,44.6,44.57,44.58,108000.0,31.0826,31.1035,31.0826,31.0896,108000.0
2011-06-01 13:50:00,44.59,44.61,44.58,44.61,105000.0,31.0966,31.1105,31.0896,31.1105,105000.0
2011-06-01 14:00:00,44.6,44.61,44.56,44.57,195800.0,31.1035,31.1105,31.0756,31.0826,195800.0
2011-06-01 14:10:00,44.57,44.58,44.51,44.57,423400.0,31.0826,31.0896,31.0408,31.0826,423400.0
2011-06-01 14:20:00,44.57,44.59,44.54,44.54,82800.0,31.0826,31.0966,31.0617,31.0617,82800.0
2011-06-01 14:30:00,44.54,44.54,44.48,44.52,114800.0,31.0617,31.0617,31.0198,31.0477,114800.0
2011-06-01 14:40:00,44.51,44.52,44.47,44.49,275200.0,31.0408,31.0477,31.0129,31.0268,275200.0
2011-06-01 14:50:00,44.49,44.58,44.48,44.57,268700.0,31.0268,31.0896,31.0198,31.0826,268700.0
2011-06-01 15:00:00,44.57,44.58,44.54,44.57,202500.0,31.0826,31.0896,31.0617,31.0826,202500.0
2011-06-01 15:10:00,44.56,44.57,44.48,44.49,161500.0,31.0756,31.0826,31.0198,31.0268,161500.0
2011-06-01 15:20:00,44.5,44.52,44.45,44.51,634300.0,31.0338,31.0477,30.9989,31.0408,634300.0
2011-06-01 15:30:00,44.5,44.55,44.5,44.52,486300.0,31.0338,31.0687,31.0338,31.0477,486300.0
2011-06-01 15:40:00,44.53,44.53,44.38,44.41,1046100.0,31.0547,31.0547,30.9501,30.971,1046100.0
2011-06-01 15:50:00,44.41,44.53,44.38,44.46,2221100.0,30.971,31.0547,30.9501,31.0059,2221100.0
2011-06-02 09:30:00,44.51,44.68,44.49,44.51,922200.0,31.0408,31.1593,31.0268,31.0408,922200.0
2011-06-02 09:40:00,44.51,44.51,44.27,44.33,425200.0,31.0408,31.0408,30.8734,30.9152,425200.0
2011-06-02 09:50:00,44.32,44.51,44.31,44.49,277700.0,30.9083,31.0408,30.9013,31.0268,277700.0
2011-06-02 10:00:00,44.5,44.55,44.42,44.45,374100.0,31.0338,31.0687,30.978,30.9989,374100.0
2011-06-02 10:10:00,44.44,44.5,44.4,44.41,166100.0,30.992,31.0338,30.9641,30.971,166100.0
2011-06-02 10:20:00,44.41,44.41,44.35,44.4,335200.0,30.971,30.971,30.9292,30.9641,335200.0
2011-06-02 10:30:00,44.4,44.46,44.37,44.43,127400.0,30.9641,31.0059,30.9431,30.985,127400.0
2011-06-02 10:40:00,44.43,44.5,44.41,44.46,341700.0,30.985,31.0338,30.971,31.0059,341700.0
2011-06-02 10:50:00,44.46,44.47,44.4,44.41,96200.0,31.0059,31.0129,30.9641,30.971,96200.0
2011-06-02 11:00:00,44.4,44.42,44.33,44.34,90200.0,30.9641,30.978,30.9152,30.9222,90200.0
2011-06-02 11:10:00,44.34,44.37,44.3,44.35,272200.0,30.9222,30.9431,30.8943,30.9292,272200.0
2011-06-02 11:20:00,44.35,44.37,44.26,44.29,400500.0,30.9292,30.9431,30.8664,30.8873,400500.0
2011-06-02 11:30:00,44.29,44.31,44.2,44.21,265500.0,30.8873,30.9013,30.8246,30.8316,265500.0
2011-06-02 11:40:00,44.2,44.27,44.2,44.25,800400.0,30.8246,30.8734,30.8246,30.8594,800400.0
2011-06-02 11:50:00,44.25,44.34,44.25,44.34,134800.0,30.8594,30.9222,30.8594,30.9222,134800.0
2011-06-02 12:00:00,44.34,44.36,44.31,44.32,234400.0,30.9222,30.9362,30.9013,30.9083,234400.0
2011-06-02 12:10:00,44.33,44.4,44.33,44.39,74500.0,30.9152,30.9641,30.9152,30.9571,74500.0
2011-06-02 12:20:00,44.39,44.43,44.38,44.41,91900.0,30.9571,30.985,30.9501,30.971,91900.0
2011-06-02 12:30:00,44.41,44.47,44.4,44.46,417800.0,30.971,31.0129,30.9641,31.0059,417800.0
2011-06-02 12:40:00,44.46,44.49,44.44,44.49,424700.0,31.0059,31.0268,30.992,31.0268,424700.0
2011-06-02 12:50:00,44.49,44.57,44.48,44.56,181600.0,31.0268,31.0826,31.0198,31.0756,181600.0
2011-06-02 13:00:00,44.56,44.64,44.56,44.58,151600.0,31.0756,31.1314,31.0756,31.0896,151600.0
2011-06-02 13:10:00,44.58,44.6,44.55,44.6,40100.0,31.0896,31.1035,31.0687,31.1035,40100.0
2011-06-02 13:20:00,44.6,44.68,44.58,44.66,177300.0,31.1035,31.1593,31.0896,31.1454,177300.0
2011-06-02 13:30:00,44.65,44.65,44.52,44.53,231100.0,31.1384,31.1384,31.0477,31.0547,231100.0
2011-06-02 13:40:00,44.53,44.58,44.53,44.55,43500.0,31.0547,31.0896,31.0547,31.0687,43500.0
2011-06-02 13:50:00,44.54,44.66,44.53,44.65,72500.0,31.0617,31.1454,31.0547,31.1384,72500.0
2011-06-02 14:00:00,44.65,44.69,44.62,44.62,109400.0,31.1384,31.1663,31.1175,31.1175,109400.0
2011-06-02 14:10:00,44.63,44.7,44.55,44.57,149300.0,31.1245,31.1733,31.0687,31.0826,149300.0
2011-06-02 14:20:00,44.57,44.6,44.51,44.57,135900.0,31.0826,31.1035,31.0408,31.0826,135900.0
2011-06-02 14:30:00,44.57,44.65,44.56,44.63,67800.0,31.0826,31.1384,31.0756,31.1245,67800.0
2011-06-02 14:40:00,44.62,44.65,44.62,44.63,88000.0,31.1175,31.1384,31.1175,31.1245,88000.0
2011-06-02 14:50:00,44.63,44.68,44.63,44.68,47300.0,31.1245,31.1593,31.1245,31.1593,47300.0
2011-06-02 15:00:00,44.68,44.7,44.64,44.65,40400.0,31.1593,31.1733,31.1314,31.1384,40400.0
2011-06-02 15:10:00,44.64,44.67,44.62,44.62,89200.0,31.1314,31.1523,31.1175,31.1175,89200.0
2011-06-02 15:20:00,44.62,44.65,44.57,44.6,318300.0,31.1175,31.1384,31.0826,31.1035,318300.0
2011-06-02 15:30:00,44.61,44.63,44.57,44.58,121400.0,31.1105,31.1245,31.0826,31.0896,121400.0
2011-06-02 15:40:00,44.58,44.61,44.55,44.56,315200.0,31.0896,31.1105,31.0687,31.0756,315200.0
2011-06-02 15:50:00,44.56,44.61,44.54,44.59,851400.0,31.0756,31.1105,31.0617,31.0966,851400.0
2011-06-03 09:30:00,43.6,43.72,43.55,43.72,725300.0,30.4061,30.4898,30.3713,30.4898,725300.0
2011-06-03 09:40:00,43.72,43.8,43.69,43.77,425300.0,30.4898,30.5456,30.4689,30.5247,425300.0
2011-06-03 09:50:00,43.76,43.81,43.71,43.79,335900.0,30.5177,30.5526,30.4829,30.5386,335900.0
2011-06-03 10:00:00,43.8,43.92,43.8,43.85,437200.0,30.5456,30.6293,30.5456,30.5805,437200.0
2011-06-03 10:10:00,43.86,43.91,43.78,43.8,298500.0,30.5875,30.6223,30.5317,30.5456,298500.0
2011-06-03 10:20:00,43.8,43.95,43.77,43.91,355100.0,30.5456,30.6502,30.5247,30.6223,355100.0
2011-06-03 10:30:00,43.91,43.99,43.91,43.93,219700.0,30.6223,30.6781,30.6223,30.6363,219700.0
2011-06-03 10:40:00,43.92,44.01,43.91,43.93,255700.0,30.6293,30.6921,30.6223,30.6363,255700.0
2011-06-03 10:50:00,43.93,43.95,43.83,43.88,235300.0,30.6363,30.6502,30.5665,30.6014,235300.0
2011-06-03 11:00:00,43.87,43.91,43.79,43.82,135000.0,30.5944,30.6223,30.5386,30.5596,135000.0
2011-06-03 11:10:00,43.82,43.84,43.74,43.75,163100.0,30.5596,30.5735,30.5038,30.5108,163100.0
2011-06-03 11:20:00,43.75,43.81,43.72,43.74,247500.0,30.5108,30.5526,30.4898,30.5038,247500.0
2011-06-03 11:30:00,43.75,43.86,43.75,43.76,473400.0,30.5108,30.5875,30.5108,30.5177,473400.0
2011-06-03 11:40:00,43.75,43.86,43.75,43.85,419200.0,30.5108,30.5875,30.5108,30.5805,419200.0
2011-06-03 11:50:00,43.85,43.89,43.83,43.86,144200.0,30.5805,30.6084,30.5665,30.5875,144200.0
2011-06-03 12:00:00,43.87,43.9,43.83,43.85,135900.0,30.5944,30.6154,30.5665,30.5805,135900.0
2011-06-03 12:10:00,43.85,43.86,43.79,43.84,303500.0,30.5805,30.5875,30.5386,30.5735,303500.0
2011-06-03 12:20:00,43.83,43.88,43.83,43.86,95100.0,30.5665,30.6014,30.5665,30.5875,95100.0
2011-06-03 12:30:00,43.86,43.87,43.83,43.85,83400.0,30.5875,30.5944,30.5665,30.5805,83400.0
2011-06-03 12:40:00,43.86,43.93,43.86,43.92,144100.0,30.5875,30.6363,30.5875,30.6293,144100.0
2011-06-03 12:50:00,43.92,43.93,43.86,43.87,59300.0,30.6293,30.6363,30.5875,30.5944,59300.0
2011-06-03 13:00:00,43.88,43.88,43.85,43.86,87800.0,30.6014,30.6014,30.5805,30.5875,87800.0
2011-06-03 13:10:00,43.85,43.87,43.82,43.87,99000.0,30.5805,30.5944,30.5596,30.5944,99000.0
2011-06-03 13:20:00,43.86,43.87,43.82,43.83,35100.0,30.5875,30.5944,30.5596,30.5665,35100.0
2011-06-03 13:30:00,43.83,43.84,43.79,43.81,275300.0,30.5665,30.5735,30.5386,30.5526,275300.0
2011-06-03 13:40:00,43.81,43.88,43.8,43.87,92700.0,30.5526,30.6014,30.5456,30.5944,92700.0
2011-06-03 13:50:00,43.87,43.87,43.8,43.8,102400.0,30.5944,30.5944,30.5456,30.5456,102400.0
2011-06-03 14:00:00,43.81,43.82,43.77,43.79,97400.0,30.5526,30.5596,30.5247,30.5386,97400.0
2011-06-03 14:10:00,43.79,43.81,43.74,43.77,96800.0,30.5386,30.5526,30.5038,30.5247,96800.0
2011-06-03 14:20:00,43.77,43.79,43.75,43.76,67000.0,30.5247,30.5386,30.5108,30.5177,67000.0
2011-06-03 14:30:00,43.76,43.78,43.72,43.73,139600.0,30.5177,30.5317,30.4898,30.4968,139600.0
2011-06-03 14:40:00,43.73,43.83,43.71,43.83,262700.0,30.4968,30.5665,30.4829,30.5665,262700.0
2011-06-03 14:50:00,43.83,43.83,43.76,43.77,97500.0,30.5665,30.5665,30.5177,30.5247,97500.0
2011-06-03 15:00:00,43.76,43.76,43.66,43.68,389400.0,30.5177,30.5177,30.448,30.4619,389400.0
2011-06-03 15:10:00,43.68,43.72,43.63,43.66,249900.0,30.4619,30.4898,30.4271,30.448,249900.0
2011-06-03 15:20:00,43.66,43.72,43.66,43.69,127400.0,30.448,30.4898,30.448,30.4689,127400.0
2011-06-03 15:30:00,43.68,43.82,43.68,43.82,463800.0,30.4619,30.5596,30.4619,30.5596,463800.0
2011-06-03 15:40:00,43.82,43.85,43.76,43.77,389500.0,30.5596,30.5805,30.5177,30.5247,389500.0
2011-06-03 15:50:00,43.77,43.78,43.66,43.71,1757400.0,30.5247,30.5317,30.448,30.4829,1757400.0
2011-06-06 09:30:00,43.58,43.72,43.58,43.65,491400.0,30.3922,30.4898,30.3922,30.441,491400.0
2011-06-06 09:40:00,43.66,43.67,43.56,43.57,264500.0,30.448,30.455,30.3782,30.3852,264500.0
2011-06-06 09:50:00,43.57,43.65,43.56,43.65,351000.0,30.3852,30.441,30.3782,30.441,351000.0
2011-06-06 10:00:00,43.65,43.67,43.56,43.58,332300.0,30.441,30.455,30.3782,30.3922,332300.0
2011-06-06 10:10:00,43.58,43.6,43.48,43.51,300200.0,30.3922,30.4061,30.3225,30.3434,300200.0
2011-06-06 10:20:00,43.5,43.62,43.47,43.61,541300.0,30.3364,30.4201,30.3155,30.4131,541300.0
2011-06-06 10:30:00,43.61,43.68,43.61,43.61,820500.0,30.4131,30.4619,30.4131,30.4131,820500.0
2011-06-06 10:40:00,43.61,43.63,43.56,43.57,1126100.0,30.4131,30.4271,30.3782,30.3852,1126100.0
2011-06-06 10:50:00,43.57,43.63,43.56,43.59,357800.0,30.3852,30.4271,30.3782,30.3992,357800.0
2011-06-06 11:00:00,43.59,43.66,43.58,43.62,269100.0,30.3992,30.448,30.3922,30.4201,269100.0
2011-06-06 11:10:00,43.62,43.65,43.59,43.6,160000.0,30.4201,30.441,30.3992,30.4061,160000.0
2011-06-06 11:20:00,43.6,43.65,43.59,43.64,199500.0,30.4061,30.441,30.3992,30.434,199500.0
2011-06-06 11:30:00,43.64,43.67,43.61,43.64,137900.0,30.434,30.455,30.4131,30.434,137900.0
2011-06-06 11:40:00,43.64,43.64,43.58,43.58,59200.0,30.434,30.434,30.3922,30.3922,59200.0
2011-06-06 11:50:00,43.58,43.63,43.58,43.6,111400.0,30.3922,30.4271,30.3922,30.4061,111400.0
2011-06-06 12:00:00,43.6,43.61,43.56,43.6,109600.0,30.4061,30.4131,30.3782,30.4061,109600.0
2011-06-06 12:10:00,43.6,43.6,43.57,43.57,68000.0,30.4061,30.4061,30.3852,30.3852,68000.0
2011-06-06 12:20:00,43.56,43.59,43.56,43.57,45400.0,30.3782,30.3992,30.3782,30.3852,45400.0
2011-06-06 12:30:00,43.58,43.58,43.53,43.56,91600.0,30.3922,30.3922,30.3573,30.3782,91600.0
2011-06-06 12:40:00,43.55,43.55,43.52,43.53,67100.0,30.3713,30.3713,30.3504,30.3573,67100.0
2011-06-06 12:50:00,43.52,43.53,43.5,43.52,53500.0,30.3504,30.3573,30.3364,30.3504,53500.0
2011-06-06 13:00:00,43.52,43.53,43.49,43.51,75000.0,30.3504,30.3573,30.3294,30.3434,75000.0
2011-06-06 13:10:00,43.51,43.58,43.51,43.54,66900.0,30.3434,30.3922,30.3434,30.3643,66900.0
2011-06-06 13:20:00,43.54,43.54,43.48,43.5,49100.0,30.3643,30.3643,30.3225,30.3364,49100.0
2011-06-06 13:30:00,43.5,43.5,43.44,43.46,67400.0,30.3364,30.3364,30.2946,30.3085,67400.0
2011-06-06 13:40:00,43.46,43.47,43.4,43.41,269200.0,30.3085,30.3155,30.2667,30.2736,269200.0
2011-06-06 13:50:00,43.42,43.43,43.4,43.4,94700.0,30.2806,30.2876,30.2667,30.2667,94700.0
2011-06-06 14:00:00,43.41,43.46,43.4,43.46,81200.0,30.2736,30.3085,30.2667,30.3085,81200.0
2011-06-06 14:10:00,43.47,43.51,43.44,43.5,381200.0,30.3155,30.3434,30.2946,30.3364,381200.0
2011-06-06 14:20:00,43.51,43.53,43.48,43.49,81600.0,30.3434,30.3573,30.3225,30.3294,81600.0
2011-06-06 14:30:00,43.49,43.5,43.43,43.43,85100.0,30.3294,30.3364,30.2876,30.2876,85100.0
2011-06-06 14:40:00,43.43,43.45,43.39,43.41,130600.0,30.2876,30.3015,30.2597,30.2736,130600.0
2011-06-06 14:50:00,43.42,43.45,43.37,43.39,380900.0,30.2806,30.3015,30.2457,30.2597,380900.0
2011-06-06 15:00:00,43.39,43.42,43.35,43.36,479700.0,30.2597,30.2806,30.2318,30.2388,479700.0
2011-06-06 15:10:00,43.35,43.37,43.31,43.34,729800.0,30.2318,30.2457,30.2039,30.2248,729800.0
2011-06-06 15:20:00,43.34,43.35,43.31,43.33,205000.0,30.2248,30.2318,30.2039,30.2178,205000.0
2011-06-06 15:30:00,43.33,43.4,43.33,43.39,136600.0,30.2178,30.2667,30.2178,30.2597,136600.0
2011-06-06 15:40:00,43.39,43.4,43.33,43.35,211700.0,30.2597,30.2667,30.2178,30.2318,211700.0
2011-06-06 15:50:00,43.34,43.36,43.27,43.29,1172400.0,30.2248,30.2388,30.176,30.19,1172400.0
2011-06-07 09:30:00,43.75,43.82,43.7,43.79,637300.0,30.5108,30.5596,30.4759,30.5386,637300.0
2011-06-07 09:40:00,43.79,43.79,43.7,43.71,358400.0,30.5386,30.5386,30.4759,30.4829,358400.0
2011-06-07 09:50:00,43.71,43.73,43.69,43.73,628600.0,30.4829,30.4968,30.4689,30.4968,628600.0
2011-06-07 10:00:00,43.73,43.87,43.73,43.85,332200.0,30.4968,30.5944,30.4968,30.5805,332200.0
2011-06-07 10:10:00,43.86,43.94,43.85,43.92,444300.0,30.5875,30.6433,30.5805,30.6293,444300.0
2011-06-07 10:20:00,43.92,43.94,43.87,43.89,212700.0,30.6293,30.6433,30.5944,30.6084,212700.0
2011-06-07 10:30:00,43.89,43.92,43.83,43.86,293300.0,30.6084,30.6293,30.5665,30.5875,293300.0
2011-06-07 10:40:00,43.87,43.89,43.84,43.88,136800.0,30.5944,30.6084,30.5735,30.6014,136800.0
2011-06-07 10:50:00,43.88,43.89,43.85,43.86,91900.0,30.6014,30.6084,30.5805,30.5875,91900.0
2011-06-07 11:00:00,43.86,43.87,43.8,43.86,152600.0,30.5875,30.5944,30.5456,30.5875,152600.0
2011-06-07 11:10:00,43.86,43.86,43.82,43.85,114000.0,30.5875,30.5875,30.5596,30.5805,114000.0
2011-06-07 11:20:00,43.85,43.87,43.81,43.83,205800.0,30.5805,30.5944,30.5526,30.5665,205800.0
2011-06-07 11:30:00,43.84,43.84,43.75,43.79,293000.0,30.5735,30.5735,30.5108,30.5386,293000.0
2011-06-07 11:40:00,43.78,43.82,43.74,43.76,420200.0,30.5317,30.5596,30.5038,30.5177,420200.0
2011-06-07 11:50:00,43.76,43.78,43.72,43.77,148200.0,30.5177,30.5317,30.4898,30.5247,148200.0
2011-06-07 12:00:00,43.76,43.77,43.72,43.77,96600.0,30.5177,30.5247,30.4898,30.5247,96600.0
2011-06-07 12:10:00,43.77,43.79,43.75,43.77,100100.0,30.5247,30.5386,30.5108,30.5247,100100.0
2011-06-07 12:20:00,43.76,43.79,43.75,43.79,71300.0,30.5177,30.5386,30.5108,30.5386,71300.0
2011-06-07 12:30:00,43.79,43.81,43.77,43.8,110900.0,30.5386,30.5526,30.5247,30.5456,110900.0
2011-06-07 12:40:00,43.8,43.82,43.75,43.8,161400.0,30.5456,30.5596,30.5108,30.5456,161400.0
2011-06-07 12:50:00,43.81,43.88,43.81,43.87,579900.0,30.5526,30.6014,30.5526,30.5944,579900.0
2011-06-07 13:00:00,43.87,43.88,43.82,43.88,190200.0,30.5944,30.6014,30.5596,30.6014,190200.0
2011-06-07 13:10:00,43.87,43.91,43.87,43.89,78900.0,30.5944,30.6223,30.5944,30.6084,78900.0
2011-06-07 13:20:00,43.9,43.9,43.84,43.85,66300.0,30.6154,30.6154,30.5735,30.5805,66300.0
2011-06-07 13:30:00,43.85,43.87,43.85,43.87,52100.0,30.5805,30.5944,30.5805,30.5944,52100.0
2011-06-07 13:40:00,43.87,43.88,43.84,43.84,42700.0,30.5944,30.6014,30.5735,30.5735,42700.0
2011-06-07 13:50:00,43.83,43.87,43.83,43.84,42300.0,30.5665,30.5944,30.5665,30.5735,42300.0
2011-06-07 14:00:00,43.84,43.9,43.83,43.9,47300.0,30.5735,30.6154,30.5665,30.6154,47300.0
2011-06-07 14:10:00,43.89,43.94,43.88,43.94,148900.0,30.6084,30.6433,30.6014,30.6433,148900.0
2011-06-07 14:20:00,43.94,44.01,43.91,43.99,528100.0,30.6433,30.6921,30.6223,30.6781,528100.0
2011-06-07 14:30:00,43.98,43.99,43.94,43.95,124000.0,30.6712,30.6781,30.6433,30.6502,124000.0
2011-06-07 14:40:00,43.95,43.97,43.94,43.94,166600.0,30.6502,30.6642,30.6433,30.6433,166600.0
2011-06-07 14:50:00,43.94,43.96,43.94,43.94,367500.0,30.6433,30.6572,30.6433,30.6433,367500.0
2011-06-07 15:00:00,43.94,43.96,43.9,43.9,121800.0,30.6433,30.6572,30.6154,30.6154,121800.0
2011-06-07 15:10:00,43.9,43.93,43.89,43.89,161500.0,30.6154,30.6363,30.6084,30.6084,161500.0
2011-06-07 15:20:00,43.9,43.9,43.81,43.82,293600.0,30.6154,30.6154,30.5526,30.5596,293600.0
2011-06-07 15:30:00,43.82,43.83,43.69,43.71,554800.0,30.5596,30.5665,30.4689,30.4829,554800.0
2011-06-07 15:40:00,43.71,43.71,43.61,43.62,667200.0,30.4829,30.4829,30.4131,30.4201,667200.0
2011-06-07 15:50:00,43.61,43.71,43.53,43.57,1036700.0,30.4131,30.4829,30.3573,30.3852,1036700.0
2011-06-08 09:30:00,43.37,43.53,43.36,43.49,638900.0,30.2457,30.3573,30.2388,30.3294,638900.0
2011-06-08 09:40:00,43.49,43.53,43.39,43.41,276900.0,30.3294,30.3573,30.2597,30.2736,276900.0
2011-06-08 09:50:00,43.41,43.44,43.26,43.27,355500.0,30.2736,30.2946,30.169,30.176,355500.0
2011-06-08 10:00:00,43.27,43.43,43.27,43.43,425100.0,30.176,30.2876,30.176,30.2876,425100.0
2011-06-08 10:10:00,43.42,43.5,43.4,43.46,267300.0,30.2806,30.3364,30.2667,30.3085,267300.0
2011-06-08 10:20:00,43.46,43.53,43.41,43.52,505600.0,30.3085,30.3573,30.2736,30.3504,505600.0
2011-06-08 10:30:00,43.52,43.57,43.44,43.47,741300.0,30.3504,30.3852,30.2946,30.3155,741300.0
2011-06-08 10:40:00,43.46,43.52,43.44,43.52,417300.0,30.3085,30.3504,30.2946,30.3504,417300.0
2011-06-08 10:50:00,43.52,43.53,43.45,43.47,146800.0,30.3504,30.3573,30.3015,30.3155,146800.0
2011-06-08 11:00:00,43.48,43.59,43.48,43.53,171100.0,30.3225,30.3992,30.3225,30.3573,171100.0
2011-06-08 11:10:00,43.53,43.53,43.34,43.37,594700.0,30.3573,30.3573,30.2248,30.2457,594700.0
2011-06-08 11:20:00,43.37,43.4,43.29,43.3,272600.0,30.2457,30.2667,30.19,30.1969,272600.0
2011-06-08 11:30:00,43.3,43.4,43.3,43.4,151000.0,30.1969,30.2667,30.1969,30.2667,151000.0
2011-06-08 11:40:00,43.4,43.4,43.32,43.32,407800.0,30.2667,30.2667,30.2109,30.2109,407800.0
2011-06-08 11:50:00,43.33,43.45,43.32,43.44,119500.0,30.2178,30.3015,30.2109,30.2946,119500.0
2011-06-08 12:00:00,43.44,43.46,43.41,43.45,75300.0,30.2946,30.3085,30.2736,30.3015,75300.0
2011-06-08 12:10:00,43.46,43.48,43.39,43.4,93700.0,30.3085,30.3225,30.2597,30.2667,93700.0
2011-06-08 12:20:00,43.4,43.42,43.25,43.27,402200.0,30.2667,30.2806,30.1621,30.176,402200.0
2011-06-08 12:30:00,43.27,43.3,43.26,43.3,122700.0,30.176,30.1969,30.169,30.1969,122700.0
2011-06-08 12:40:00,43.31,43.35,43.29,43.32,61300.0,30.2039,30.2318,30.19,30.2109,61300.0
2011-06-08 12:50:00,43.31,43.4,43.31,43.4,60000.0,30.2039,30.2667,30.2039,30.2667,60000.0
2011-06-08 13:00:00,43.4,43.42,43.35,43.35,68000.0,30.2667,30.2806,30.2318,30.2318,68000.0
2011-06-08 13:10:00,43.35,43.37,43.3,43.33,156800.0,30.2318,30.2457,30.1969,30.2178,156800.0
2011-06-08 13:20:00,43.33,43.34,43.28,43.33,47900.0,30.2178,30.2248,30.183,30.2178,47900.0
2011-06-08 13:30:00,43.33,43.34,43.23,43.25,157900.0,30.2178,30.2248,30.1481,30.1621,157900.0
2011-06-08 13:40:00,43.24,43.27,43.2,43.25,126500.0,30.1551,30.176,30.1272,30.1621,126500.0
2011-06-08 13:50:00,43.25,43.27,43.15,43.21,189700.0,30.1621,30.176,30.0923,30.1342,189700.0
2011-06-08 14:00:00,43.2,43.27,43.17,43.22,212500.0,30.1272,30.176,30.1063,30.1411,212500.0
2011-06-08 14:10:00,43.23,43.24,43.17,43.2,68000.0,30.1481,30.1551,30.1063,30.1272,68000.0
2011-06-08 14:20:00,43.21,43.22,43.12,43.14,433500.0,30.1342,30.1411,30.0714,30.0853,433500.0
2011-06-08 14:30:00,43.14,43.33,43.13,43.32,325300.0,30.0853,30.2178,30.0784,30.2109,325300.0
2011-06-08 14:40:00,43.33,43.39,43.32,43.37,579400.0,30.2178,30.2597,30.2109,30.2457,579400.0
2011-06-08 14:50:00,43.37,43.37,43.33,43.33,200800.0,30.2457,30.2457,30.2178,30.2178,200800.0
2011-06-08 15:00:00,43.32,43.36,43.31,43.35,402700.0,30.2109,30.2388,30.2039,30.2318,402700.0
2011-06-08 15:10:00,43.36,43.36,43.23,43.27,188400.0,30.2388,30.2388,30.1481,30.176,188400.0
2011-06-08 15:20:00,43.27,43.29,43.2,43.21,437300.0,30.176,30.19,30.1272,30.1342,437300.0
2011-06-08 15:30:00,43.21,43.26,43.19,43.21,548800.0,30.1342,30.169,30.1202,30.1342,548800.0
2011-06-08 15:40:00,43.21,43.36,43.2,43.3,631600.0,30.1342,30.2388,30.1272,30.1969,631600.0
2011-06-08 15:50:00,43.3,43.34,43.28,43.32,1444100.0,30.1969,30.2248,30.183,30.2109,1444100.0
2011-06-09 09:30:00,43.06,43.11,42.88,42.89,822900.0,30.0296,30.0644,29.904,29.911,822900.0
2011-06-09 09:40:00,42.91,42.95,42.87,42.95,442200.0,29.9249,29.9528,29.8971,29.9528,442200.0
2011-06-09 09:50:00,42.94,43.13,42.92,43.12,806400.0,29.9459,30.0784,29.9319,30.0714,806400.0
2011-06-09 10:00:00,43.12,43.23,43.11,43.2,906100.0,30.0714,30.1481,30.0644,30.1272,906100.0
2011-06-09 10:10:00,43.2,43.21,43.14,43.17,360300.0,30.1272,30.1342,30.0853,30.1063,360300.0
2011-06-09 10:20:00,43.17,43.17,43.12,43.15,258400.0,30.1063,30.1063,30.0714,30.0923,258400.0
2011-06-09 10:30:00,43.15,43.22,43.15,43.22,254300.0,30.0923,30.1411,30.0923,30.1411,254300.0
2011-06-09 10:40:00,43.22,43.23,43.13,43.18,429700.0,30.1411,30.1481,30.0784,30.1132,429700.0
2011-06-09 10:50:00,43.18,43.21,43.16,43.18,264400.0,30.1132,30.1342,30.0993,30.1132,264400.0
2011-06-09 11:00:00,43.17,43.2,43.15,43.16,180200.0,30.1063,30.1272,30.0923,30.0993,180200.0
2011-06-09 11:10:00,43.16,43.18,43.15,43.17,119200.0,30.0993,30.1132,30.0923,30.1063,119200.0
2011-06-09 11:20:00,43.17,43.18,43.12,43.16,214400.0,30.1063,30.1132,30.0714,30.0993,214400.0
2011-06-09 11:30:00,43.17,43.23,43.16,43.21,116300.0,30.1063,30.1481,30.0993,30.1342,116300.0
2011-06-09 11:40:00,43.21,43.22,43.19,43.22,69200.0,30.1342,30.1411,30.1202,30.1411,69200.0
2011-06-09 11:50:00,43.23,43.32,43.22,43.26,253600.0,30.1481,30.2109,30.1411,30.169,253600.0
2011-06-09 12:00:00,43.26,43.29,43.25,43.28,68100.0,30.169,30.19,30.1621,30.183,68100.0
2011-06-09 12:10:00,43.28,43.3,43.25,43.25,159200.0,30.183,30.1969,30.1621,30.1621,159200.0
2011-06-09 12:20:00,43.25,43.25,43.22,43.23,41500.0,30.1621,30.1621,30.1411,30.1481,41500.0
2011-06-09 12:30:00,43.24,43.25,43.21,43.21,164400.0,30.1551,30.1621,30.1342,30.1342,164400.0
2011-06-09 12:40:00,43.22,43.29,43.21,43.26,124900.0,30.1411,30.19,30.1342,30.169,124900.0
2011-06-09 12:50:00,43.26,43.29,43.25,43.27,188200.0,30.169,30.19,30.1621,30.176,188200.0
2011-06-09 13:00:00,43.28,43.3,43.27,43.29,115400.0,30.183,30.1969,30.176,30.19,115400.0
2011-06-09 13:10:00,43.28,43.3,43.28,43.29,24600.0,30.183,30.1969,30.183,30.19,24600.0
2011-06-09 13:20:00,43.3,43.32,43.28,43.31,187700.0,30.1969,30.2109,30.183,30.2039,187700.0
2011-06-09 13:30:00,43.32,43.33,43.3,43.32,232600.0,30.2109,30.2178,30.1969,30.2109,232600.0
2011-06-09 13:40:00,43.32,43.32,43.3,43.31,49300.0,30.2109,30.2109,30.1969,30.2039,49300.0
2011-06-09 13:50:00,43.31,43.33,43.3,43.3,95300.0,30.2039,30.2178,30.1969,30.1969,95300.0
2011-06-09 14:00:00,43.3,43.32,43.29,43.3,32800.0,30.1969,30.2109,30.19,30.1969,32800.0
2011-06-09 14:10:00,43.3,43.36,43.3,43.35,103400.0,30.1969,30.2388,30.1969,30.2318,103400.0
2011-06-09 14:20:00,43.35,43.37,43.34,43.35,52000.0,30.2318,30.2457,30.2248,30.2318,52000.0
2011-06-09 14:30:00,43.35,43.36,42.96,43.31,188500.0,30.2318,30.2388,29.9598,30.2039,188500.0
2011-06-09 14:40:00,43.32,43.34,43.31,43.33,36000.0,30.2109,30.2248,30.2039,30.2178,36000.0
2011-06-09 14:50:00,43.33,43.36,43.32,43.36,189100.0,30.2178,30.2388,30.2109,30.2388,189100.0
2011-06-09 15:00:00,43.36,43.45,43.36,43.42,380400.0,30.2388,30.3015,30.2388,30.2806,380400.0
2011-06-09 15:10:00,43.43,43.51,43.43,43.49,897100.0,30.2876,30.3434,30.2876,30.3294,897100.0
2011-06-09 15:20:00,43.48,43.51,43.43,43.48,750200.0,30.3225,30.3434,30.2876,30.3225,750200.0
2011-06-09 15:30:00,43.44,43.5,43.43,43.47,625200.0,30.2946,30.3364,30.2876,30.3155,625200.0
2011-06-09 15:40:00,43.48,43.48,43.35,43.41,808000.0,30.3225,30.3225,30.2318,30.2736,808000.0
2011-06-09 15:50:00,43.41,43.48,43.37,43.39,1393400.0,30.2736,30.3225,30.2457,30.2597,1393400.0
2011-06-10 09:30:00,42.8,42.89,42.73,42.75,765500.0,29.8482,29.911,29.7994,29.8134,765500.0
2011-06-10 09:40:00,42.74,42.77,42.63,42.72,619600.0,29.8064,29.8273,29.7297,29.7924,619600.0
2011-06-10 09:50:00,42.73,42.73,42.6,42.62,632800.0,29.7994,29.7994,29.7088,29.7227,632800.0
2011-06-10 10:00:00,42.62,42.63,42.41,42.47,933700.0,29.7227,29.7297,29.5763,29.6181,933700.0
2011-06-10 10:10:00,42.46,42.55,42.44,42.52,848700.0,29.6111,29.6739,29.5972,29.653,848700.0
2011-06-10 10:20:00,42.52,42.52,42.38,42.45,1445400.0,29.653,29.653,29.5553,29.6041,1445400.0
2011-06-10 10:30:00,42.46,42.54,42.44,42.49,671400.0,29.6111,29.6669,29.5972,29.632,671400.0
2011-06-10 10:40:00,42.48,42.5,42.39,42.42,489500.0,29.6251,29.639,29.5623,29.5832,489500.0
2011-06-10 10:50:00,42.42,42.47,42.29,42.34,578200.0,29.5832,29.6181,29.4926,29.5274,578200.0
2011-06-10 11:00:00,42.34,42.37,42.21,42.23,779500.0,29.5274,29.5484,29.4368,29.4507,779500.0
2011-06-10 11:10:00,42.23,42.36,42.2,42.34,636400.0,29.4507,29.5414,29.4298,29.5274,636400.0
2011-06-10 11:20:00,42.34,42.46,42.34,42.44,801100.0,29.5274,29.6111,29.5274,29.5972,801100.0
2011-06-10 11:30:00,42.44,42.44,42.27,42.28,556800.0,29.5972,29.5972,29.4786,29.4856,556800.0
2011-06-10 11:40:00,42.28,42.38,42.27,42.37,552600.0,29.4856,29.5553,29.4786,29.5484,552600.0
2011-06-10 11:50:00,42.38,42.45,42.38,42.43,588400.0,29.5553,29.6041,29.5553,29.5902,588400.0
2011-06-10 12:00:00,42.44,42.47,42.41,42.42,218600.0,29.5972,29.6181,29.5763,29.5832,218600.0
2011-06-10 12:10:00,42.42,42.42,42.38,42.41,202500.0,29.5832,29.5832,29.5553,29.5763,202500.0
2011-06-10 12:20:00,42.4,42.45,42.4,42.43,224800.0,29.5693,29.6041,29.5693,29.5902,224800.0
2011-06-10 12:30:00,42.43,42.47,42.42,42.46,180600.0,29.5902,29.6181,29.5832,29.6111,180600.0
2011-06-10 12:40:00,42.46,42.48,42.4,42.43,342700.0,29.6111,29.6251,29.5693,29.5902,342700.0
2011-06-10 12:50:00,42.42,42.46,42.4,42.42,236900.0,29.5832,29.6111,29.5693,29.5832,236900.0
2011-06-10 13:00:00,42.42,42.43,42.39,42.41,167800.0,29.5832,29.5902,29.5623,29.5763,167800.0
2011-06-10 13:10:00,42.41,42.42,42.37,42.38,246600.0,29.5763,29.5832,29.5484,29.5553,246600.0
2011-06-10 13:20:00,42.38,42.4,42.34,42.39,146600.0,29.5553,29.5693,29.5274,29.5623,146600.0
2011-06-10 13:30:00,42.4,42.4,42.34,42.36,227100.0,29.5693,29.5693,29.5274,29.5414,227100.0
2011-06-10 13:40:00,42.35,42.36,42.3,42.32,462200.0,29.5344,29.5414,29.4995,29.5135,462200.0
2011-06-10 13:50:00,42.33,42.33,42.19,42.21,1887300.0,29.5205,29.5205,29.4228,29.4368,1887300.0
2011-06-10 14:00:00,42.2,42.35,42.2,42.31,1457800.0,29.4298,29.5344,29.4298,29.5065,1457800.0
2011-06-10 14:10:00,42.31,42.35,42.21,42.34,526900.0,29.5065,29.5344,29.4368,29.5274,526900.0
2011-06-10 14:20:00,42.34,42.36,42.26,42.34,193100.0,29.5274,29.5414,29.4716,29.5274,193100.0
2011-06-10 14:30:00,42.34,42.39,42.32,42.34,381000.0,29.5274,29.5623,29.5135,29.5274,381000.0
2011-06-10 14:40:00,42.35,42.39,42.31,42.37,164000.0,29.5344,29.5623,29.5065,29.5484,164000.0
2011-06-10 14:50:00,42.37,42.46,42.37,42.45,368700.0,29.5484,29.6111,29.5484,29.6041,368700.0
2011-06-10 15:00:00,42.45,42.48,42.37,42.41,217200.0,29.6041,29.6251,29.5484,29.5763,217200.0
2011-06-10 15:10:00,42.41,42.48,42.4,42.46,219400.0,29.5763,29.6251,29.5693,29.6111,219400.0
2011-06-10 15:20:00,42.45,42.49,42.41,42.45,321100.0,29.6041,29.632,29.5763,29.6041,321100.0
2011-06-10 15:30:00,42.45,42.48,42.41,42.42,488500.0,29.6041,29.6251,29.5763,29.5832,488500.0
2011-06-10 15:40:00,42.43,42.44,42.33,42.38,672400.0,29.5902,29.5972,29.5205,29.5553,672400.0
2011-06-10 15:50:00,42.37,42.41,42.29,42.32,1291000.0,29.5484,29.5763,29.4926,29.5135,1291000.0
2011-06-13 09:30:00,42.95,42.98,42.85,42.93,899200.0,29.9528,29.9738,29.8831,29.9389,899200.0
2011-06-13 09:40:00,42.93,42.98,42.91,42.91,336000.0,29.9389,29.9738,29.9249,29.9249,336000.0
2011-06-13 09:50:00,42.91,42.96,42.86,42.88,717000.0,29.9249,29.9598,29.8901,29.904,717000.0
2011-06-13 10:00:00,42.88,42.9,42.8,42.82,549600.0,29.904,29.918,29.8482,29.8622,549600.0
2011-06-13 10:10:00,42.82,42.83,42.74,42.79,361300.0,29.8622,29.8692,29.8064,29.8413,361300.0
2011-06-13 10:20:00,42.79,42.86,42.75,42.84,298700.0,29.8413,29.8901,29.8134,29.8761,298700.0
2011-06-13 10:30:00,42.83,42.84,42.79,42.8,150900.0,29.8692,29.8761,29.8413,29.8482,150900.0
2011-06-13 10:40:00,42.81,42.81,42.74,42.76,178300.0,29.8552,29.8552,29.8064,29.8203,178300.0
2011-06-13 10:50:00,42.76,42.79,42.73,42.78,275800.0,29.8203,29.8413,29.7994,29.8343,275800.0
2011-06-13 11:00:00,42.79,42.79,42.71,42.72,393500.0,29.8413,29.8413,29.7855,29.7924,393500.0
2011-06-13 11:10:00,42.72,42.75,42.69,42.71,367000.0,29.7924,29.8134,29.7715,29.7855,367000.0
2011-06-13 11:20:00,42.71,42.75,42.71,42.72,167400.0,29.7855,29.8134,29.7855,29.7924,167400.0
2011-06-13 11:30:00,42.72,42.74,42.71,42.71,165400.0,29.7924,29.8064,29.7855,29.7855,165400.0
2011-06-13 11:40:00,42.71,42.74,42.69,42.7,175200.0,29.7855,29.8064,29.7715,29.7785,175200.0
2011-06-13 11:50:00,42.69,42.71,42.68,42.69,229500.0,29.7715,29.7855,29.7645,29.7715,229500.0
2011-06-13 12:00:00,42.69,42.72,42.68,42.7,178800.0,29.7715,29.7924,29.7645,29.7785,178800.0
2011-06-13 12:10:00,42.7,42.72,42.68,42.69,387300.0,29.7785,29.7924,29.7645,29.7715,387300.0
2011-06-13 12:20:00,42.7,42.72,42.66,42.68,325000.0,29.7785,29.7924,29.7506,29.7645,325000.0
2011-06-13 12:30:00,42.67,42.69,42.64,42.68,822900.0,29.7576,29.7715,29.7367,29.7645,822900.0
2011-06-13 12:40:00,42.68,42.68,42.64,42.65,123700.0,29.7645,29.7645,29.7367,29.7436,123700.0
2011-06-13 12:50:00,42.64,42.65,42.62,42.63,188000.0,29.7367,29.7436,29.7227,29.7297,188000.0
2011-06-13 13:00:00,42.63,42.63,42.5,42.53,316300.0,29.7297,29.7297,29.639,29.6599,316300.0
2011-06-13 13:10:00,42.52,42.64,42.52,42.64,236200.0,29.653,29.7367,29.653,29.7367,236200.0
2011-06-13 13:20:00,42.63,42.66,42.58,42.65,278400.0,29.7297,29.7506,29.6948,29.7436,278400.0
2011-06-13 13:30:00,42.64,42.66,42.59,42.63,149700.0,29.7367,29.7506,29.7018,29.7297,149700.0
2011-06-13 13:40:00,42.63,42.65,42.6,42.6,91700.0,29.7297,29.7436,29.7088,29.7088,91700.0
2011-06-13 13:50:00,42.6,42.8,42.6,42.79,310100.0,29.7088,29.8482,29.7088,29.8413,310100.0
2011-06-13 14:00:00,42.78,42.85,42.76,42.83,191200.0,29.8343,29.8831,29.8203,29.8692,191200.0
2011-06-13 14:10:00,42.84,42.86,42.78,42.78,88300.0,29.8761,29.8901,29.8343,29.8343,88300.0
2011-06-13 14:20:00,42.77,42.8,42.76,42.77,81400.0,29.8273,29.8482,29.8203,29.8273,81400.0
2011-06-13 14:30:00,42.76,42.77,42.67,42.67,129100.0,29.8203,29.8273,29.7576,29.7576,129100.0
2011-06-13 14:40:00,42.67,42.83,42.67,42.83,174600.0,29.7576,29.8692,29.7576,29.8692,174600.0
2011-06-13 14:50:00,42.82,42.83,42.64,42.64,630500.0,29.8622,29.8692,29.7367,29.7367,630500.0
2011-06-13 15:00:00,42.65,42.69,42.59,42.64,520200.0,29.7436,29.7715,29.7018,29.7367,520200.0
2011-06-13 15:10:00,42.63,42.65,42.54,42.58,792700.0,29.7297,29.7436,29.6669,29.6948,792700.0
2011-06-13 15:20:00,42.58,42.6,42.54,42.55,1198900.0,29.6948,29.7088,29.6669,29.6739,1198900.0
2011-06-13 15:30:00,42.56,42.57,42.38,42.39,1458000.0,29.6809,29.6878,29.5553,29.5623,1458000.0
2011-06-13 15:40:00,42.4,42.55,42.37,42.54,884200.0,29.5693,29.6739,29.5484,29.6669,884200.0
2011-06-13 15:50:00,42.55,42.64,42.53,42.6,1220900.0,29.6739,29.7367,29.6599,29.7088,1220900.0
2011-06-14 09:30:00,43.18,43.19,43.09,43.13,1113300.0,30.1132,30.1202,30.0505,30.0784,1113300.0
2011-06-14 09:40:00,43.14,43.25,43.09,43.18,764500.0,30.0853,30.1621,30.0505,30.1132,764500.0
2011-06-14 09:50:00,43.18,43.23,43.15,43.18,216600.0,30.1132,30.1481,30.0923,30.1132,216600.0
2011-06-14 10:00:00,43.19,43.3,43.18,43.29,338300.0,30.1202,30.1969,30.1132,30.19,338300.0
2011-06-14 10:10:00,43.28,43.29,43.22,43.22,639400.0,30.183,30.19,30.1411,30.1411,639400.0
2011-06-14 10:20:00,43.22,43.27,43.22,43.25,341000.0,30.1411,30.176,30.1411,30.1621,341000.0
2011-06-14 10:30:00,43.26,43.33,43.25,43.32,390000.0,30.169,30.2178,30.1621,30.2109,390000.0
2011-06-14 10:40:00,43.32,43.34,43.28,43.3,222500.0,30.2109,30.2248,30.183,30.1969,222500.0
2011-06-14 10:50:00,43.29,43.31,43.25,43.28,165100.0,30.19,30.2039,30.1621,30.183,165100.0
2011-06-14 11:00:00,43.27,43.28,43.22,43.24,386500.0,30.176,30.183,30.1411,30.1551,386500.0
2011-06-14 11:10:00,43.23,43.3,43.23,43.24,318000.0,30.1481,30.1969,30.1481,30.1551,318000.0
2011-06-14 11:20:00,43.25,43.27,43.21,43.21,258900.0,30.1621,30.176,30.1342,30.1342,258900.0
2011-06-14 11:30:00,43.22,43.25,43.15,43.17,243900.0,30.1411,30.1621,30.0923,30.1063,243900.0
2011-06-14 11:40:00,43.18,43.21,43.16,43.18,150000.0,30.1132,30.1342,30.0993,30.1132,150000.0
2011-06-14 11:50:00,43.18,43.23,43.17,43.23,123400.0,30.1132,30.1481,30.1063,30.1481,123400.0
2011-06-14 12:00:00,43.23,43.27,43.21,43.26,145000.0,30.1481,30.176,30.1342,30.169,145000.0
2011-06-14 12:10:00,43.26,43.26,43.22,43.22,94700.0,30.169,30.169,30.1411,30.1411,94700.0
2011-06-14 12:20:00,43.23,43.26,43.22,43.26,60400.0,30.1481,30.169,30.1411,30.169,60400.0
2011-06-14 12:30:00,43.25,43.29,43.22,43.23,316700.0,30.1621,30.19,30.1411,30.1481,316700.0
2011-06-14 12:40:00,43.24,43.26,43.22,43.25,104000.0,30.1551,30.169,30.1411,30.1621,104000.0
2011-06-14 12:50:00,43.24,43.29,43.23,43.28,82700.0,30.1551,30.19,30.1481,30.183,82700.0
2011-06-14 13:00:00,43.27,43.29,43.25,43.26,63600.0,30.176,30.19,30.1621,30.169,63600.0
2011-06-14 13:10:00,43.27,43.3,43.26,43.28,47500.0,30.176,30.1969,30.169,30.183,47500.0
2011-06-14 13:20:00,43.28,43.29,43.27,43.28,95300.0,30.183,30.19,30.176,30.183,95300.0
2011-06-14 13:30:00,43.29,43.32,43.27,43.29,314500.0,30.19,30.2109,30.176,30.19,314500.0
2011-06-14 13:40:00,43.29,43.29,43.24,43.24,118700.0,30.19,30.19,30.1551,30.1551,118700.0
2011-06-14 13:50:00,43.24,43.29,43.23,43.29,243900.0,30.1551,30.19,30.1481,30.19,243900.0
2011-06-14 14:00:00,43.29,43.29,43.25,43.25,235000.0,30.19,30.19,30.1621,30.1621,235000.0
2011-06-14 14:10:00,43.25,43.27,43.23,43.25,96900.0,30.1621,30.176,30.1481,30.1621,96900.0
2011-06-14 14:20:00,43.25,43.27,43.23,43.25,101100.0,30.1621,30.176,30.1481,30.1621,101100.0
2011-06-14 14:30:00,43.25,43.31,43.25,43.29,289100.0,30.1621,30.2039,30.1621,30.19,289100.0
2011-06-14 14:40:00,43.29,43.33,43.27,43.32,214200.0,30.19,30.2178,30.176,30.2109,214200.0
2011-06-14 14:50:00,43.31,43.36,43.3,43.33,361400.0,30.2039,30.2388,30.1969,30.2178,361400.0
2011-06-14 15:00:00,43.33,43.34,43.29,43.3,232100.0,30.2178,30.2248,30.19,30.1969,232100.0
2011-06-14 15:10:00,43.31,43.33,43.27,43.28,282800.0,30.2039,30.2178,30.176,30.183,282800.0
2011-06-14 15:20:00,43.29,43.29,43.22,43.25,408300.0,30.19,30.19,30.1411,30.1621,408300.0
2011-06-14 15:30:00,43.25,43.26,43.16,43.16,395800.0,30.1621,30.169,30.0993,30.0993,395800.0
2011-06-14 15:40:00,43.16,43.21,43.11,43.12,739400.0,30.0993,30.1342,30.0644,30.0714,739400.0
2011-06-14 15:50:00,43.12,43.15,43.06,43.13,1457300.0,30.0714,30.0923,30.0296,30.0784,1457300.0
2011-06-15 09:30:00,42.59,42.63,42.46,42.62,581500.0,29.7018,29.7297,29.6111,29.7227,581500.0
2011-06-15 09:40:00,42.62,42.74,42.58,42.7,327600.0,29.7227,29.8064,29.6948,29.7785,327600.0
2011-06-15 09:50:00,42.7,42.77,42.69,42.71,254400.0,29.7785,29.8273,29.7715,29.7855,254400.0
2011-06-15 10:00:00,42.71,42.75,42.68,42.74,277800.0,29.7855,29.8134,29.7645,29.8064,277800.0
2011-06-15 10:10:00,42.75,42.77,42.65,42.66,341200.0,29.8134,29.8273,29.7436,29.7506,341200.0
2011-06-15 10:20:00,42.66,42.66,42.61,42.61,164200.0,29.7506,29.7506,29.7157,29.7157,164200.0
2011-06-15 10:30:00,42.62,42.65,42.59,42.62,170500.0,29.7227,29.7436,29.7018,29.7227,170500.0
2011-06-15 10:40:00,42.62,42.65,42.56,42.63,657200.0,29.7227,29.7436,29.6809,29.7297,657200.0
2011-06-15 10:50:00,42.63,42.67,42.62,42.66,104400.0,29.7297,29.7576,29.7227,29.7506,104400.0
2011-06-15 11:00:00,42.66,42.68,42.58,42.6,253500.0,29.7506,29.7645,29.6948,29.7088,253500.0
2011-06-15 11:10:00,42.59,42.6,42.55,42.58,334100.0,29.7018,29.7088,29.6739,29.6948,334100.0
2011-06-15 11:20:00,42.57,42.63,42.57,42.58,490000.0,29.6878,29.7297,29.6878,29.6948,490000.0
2011-06-15 11:30:00,42.59,42.6,42.44,42.45,327600.0,29.7018,29.7088,29.5972,29.6041,327600.0
2011-06-15 11:40:00,42.45,42.51,42.39,42.39,792700.0,29.6041,29.646,29.5623,29.5623,792700.0
2011-06-15 11:50:00,42.39,42.4,42.31,42.36,503500.0,29.5623,29.5693,29.5065,29.5414,503500.0
2011-06-15 12:00:00,42.35,42.41,42.35,42.4,295600.0,29.5344,29.5763,29.5344,29.5693,295600.0
2011-06-15 12:10:00,42.4,42.4,42.31,42.32,208700.0,29.5693,29.5693,29.5065,29.5135,208700.0
2011-06-15 12:20:00,42.31,42.33,42.17,42.21,696400.0,29.5065,29.5205,29.4089,29.4368,696400.0
2011-06-15 12:30:00,42.21,42.31,42.21,42.24,578700.0,29.4368,29.5065,29.4368,29.4577,578700.0
2011-06-15 12:40:00,42.25,42.28,42.18,42.2,559200.0,29.4647,29.4856,29.4159,29.4298,559200.0
2011-06-15 12:50:00,42.19,42.23,42.16,42.2,468100.0,29.4228,29.4507,29.4019,29.4298,468100.0
2011-06-15 13:00:00,42.21,42.27,42.14,42.14,534900.0,29.4368,29.4786,29.388,29.388,534900.0
2011-06-15 13:10:00,42.14,42.18,42.11,42.12,309400.0,29.388,29.4159,29.367,29.374,309400.0
2011-06-15 13:20:00,42.11,42.19,42.1,42.17,212300.0,29.367,29.4228,29.3601,29.4089,212300.0
2011-06-15 13:30:00,42.17,42.17,42.11,42.13,117900.0,29.4089,29.4089,29.367,29.381,117900.0
2011-06-15 13:40:00,42.14,42.19,42.13,42.17,169800.0,29.388,29.4228,29.381,29.4089,169800.0
2011-06-15 13:50:00,42.17,42.18,42.12,42.17,308800.0,29.4089,29.4159,29.374,29.4089,308800.0
2011-06-15 14:00:00,42.17,42.31,42.17,42.29,262000.0,29.4089,29.5065,29.4089,29.4926,262000.0
2011-06-15 14:10:00,42.29,42.3,42.22,42.23,148800.0,29.4926,29.4995,29.4437,29.4507,148800.0
2011-06-15 14:20:00,42.22,42.26,42.18,42.19,336100.0,29.4437,29.4716,29.4159,29.4228,336100.0
2011-06-15 14:30:00,42.19,42.31,42.19,42.3,141600.0,29.4228,29.5065,29.4228,29.4995,141600.0
2011-06-15 14:40:00,42.31,42.32,42.19,42.3,285000.0,29.5065,29.5135,29.4228,29.4995,285000.0
2011-06-15 14:50:00,42.3,42.35,42.24,42.28,492100.0,29.4995,29.5344,29.4577,29.4856,492100.0
2011-06-15 15:00:00,42.28,42.31,42.21,42.23,327800.0,29.4856,29.5065,29.4368,29.4507,327800.0
2011-06-15 15:10:00,42.23,42.27,42.2,42.27,248900.0,29.4507,29.4786,29.4298,29.4786,248900.0
2011-06-15 15:20:00,42.27,42.37,42.24,42.33,376300.0,29.4786,29.5484,29.4577,29.5205,376300.0
2011-06-15 15:30:00,42.34,42.38,42.33,42.37,839400.0,29.5274,29.5553,29.5205,29.5484,839400.0
2011-06-15 15:40:00,42.38,42.48,42.36,42.41,600500.0,29.5553,29.6251,29.5414,29.5763,600500.0
2011-06-15 15:50:00,42.4,42.45,42.32,42.35,1250100.0,29.5693,29.6041,29.5135,29.5344,1250100.0
2011-06-16 09:30:00,41.91,42.12,41.9,42.1,1089900.0,29.2276,29.374,29.2206,29.3601,1089900.0
2011-06-16 09:40:00,42.1,42.15,42.03,42.06,598900.0,29.3601,29.3949,29.3112,29.3322,598900.0
2011-06-16 09:50:00,42.05,42.14,42.05,42.06,420700.0,29.3252,29.388,29.3252,29.3322,420700.0
2011-06-16 10:00:00,41.98,42.13,41.9,42.07,1458000.0,29.2764,29.381,29.2206,29.3391,1458000.0
2011-06-16 10:10:00,42.08,42.24,42.06,42.17,375400.0,29.3461,29.4577,29.3322,29.4089,375400.0
2011-06-16 10:20:00,42.18,42.25,42.14,42.16,446700.0,29.4159,29.4647,29.388,29.4019,446700.0
2011-06-16 10:30:00,42.16,42.36,42.14,42.35,570200.0,29.4019,29.5414,29.388,29.5344,570200.0
2011-06-16 10:40:00,42.36,42.41,42.35,42.38,643300.0,29.5414,29.5763,29.5344,29.5553,643300.0
2011-06-16 10:50:00,42.38,42.39,42.34,42.35,398900.0,29.5553,29.5623,29.5274,29.5344,398900.0
2011-06-16 11:00:00,42.35,42.36,42.23,42.25,389900.0,29.5344,29.5414,29.4507,29.4647,389900.0
2011-06-16 11:10:00,42.25,42.37,42.22,42.37,408600.0,29.4647,29.5484,29.4437,29.5484,408600.0
2011-06-16 11:20:00,42.37,42.4,42.33,42.36,678100.0,29.5484,29.5693,29.5205,29.5414,678100.0
2011-06-16 11:30:00,42.36,42.41,42.35,42.38,572300.0,29.5414,29.5763,29.5344,29.5553,572300.0
2011-06-16 11:40:00,42.37,42.37,42.29,42.29,315400.0,29.5484,29.5484,29.4926,29.4926,315400.0
2011-06-16 11:50:00,42.29,42.32,42.28,42.29,246400.0,29.4926,29.5135,29.4856,29.4926,246400.0
2011-06-16 12:00:00,42.29,42.36,42.29,42.34,260700.0,29.4926,29.5414,29.4926,29.5274,260700.0
2011-06-16 12:10:00,42.34,42.35,42.28,42.29,331000.0,29.5274,29.5344,29.4856,29.4926,331000.0
2011-06-16 12:20:00,42.29,42.34,42.29,42.33,264100.0,29.4926,29.5274,29.4926,29.5205,264100.0
2011-06-16 12:30:00,42.33,42.35,42.31,42.34,236900.0,29.5205,29.5344,29.5065,29.5274,236900.0
2011-06-16 12:40:00,42.34,42.38,42.33,42.36,512700.0,29.5274,29.5553,29.5205,29.5414,512700.0
2011-06-16 12:50:00,42.36,42.38,42.33,42.34,257700.0,29.5414,29.5553,29.5205,29.5274,257700.0
2011-06-16 13:00:00,42.34,42.34,42.3,42.31,388500.0,29.5274,29.5274,29.4995,29.5065,388500.0
2011-06-16 13:10:00,42.31,42.37,42.3,42.36,177700.0,29.5065,29.5484,29.4995,29.5414,177700.0
2011-06-16 13:20:00,42.36,42.37,42.28,42.29,315100.0,29.5414,29.5484,29.4856,29.4926,315100.0
2011-06-16 13:30:00,42.29,42.4,42.23,42.23,1236300.0,29.4926,29.5693,29.4507,29.4507,1236300.0
2011-06-16 13:40:00,42.22,42.24,42.14,42.19,219000.0,29.4437,29.4577,29.388,29.4228,219000.0
2011-06-16 13:50:00,42.19,42.24,42.06,42.08,770400.0,29.4228,29.4577,29.3322,29.3461,770400.0
2011-06-16 14:00:00,42.08,42.12,42.05,42.07,216000.0,29.3461,29.374,29.3252,29.3391,216000.0
2011-06-16 14:10:00,42.06,42.06,41.96,41.97,328800.0,29.3322,29.3322,29.2624,29.2694,328800.0
2011-06-16 14:20:00,41.97,42.02,41.95,41.98,529100.0,29.2694,29.3043,29.2555,29.2764,529100.0
2011-06-16 14:30:00,41.98,42.02,41.86,41.87,398100.0,29.2764,29.3043,29.1927,29.1997,398100.0
2011-06-16 14:40:00,41.87,41.89,41.79,41.79,618700.0,29.1997,29.2136,29.1439,29.1439,618700.0
2011-06-16 14:50:00,41.79,41.98,41.78,41.97,762900.0,29.1439,29.2764,29.1369,29.2694,762900.0
2011-06-16 15:00:00,41.96,42.0,41.95,42.0,850600.0,29.2624,29.2903,29.2555,29.2903,850600.0
2011-06-16 15:10:00,42.01,42.05,42.01,42.05,475200.0,29.2973,29.3252,29.2973,29.3252,475200.0
2011-06-16 15:20:00,42.05,42.08,42.03,42.05,516300.0,29.3252,29.3461,29.3112,29.3252,516300.0
2011-06-16 15:30:00,42.05,42.22,42.03,42.17,553300.0,29.3252,29.4437,29.3112,29.4089,553300.0
2011-06-16 15:40:00,42.16,42.18,42.06,42.07,528200.0,29.4019,29.4159,29.3322,29.3391,528200.0
2011-06-16 15:50:00,42.08,42.16,42.06,42.09,1234600.0,29.3461,29.4019,29.3322,29.3531,1234600.0
2011-06-17 09:30:00,42.11,42.18,41.97,41.97,810400.0,29.367,29.4159,29.2694,29.2694,810400.0
2011-06-17 09:40:00,41.96,42.07,41.93,42.06,489800.0,29.2624,29.3391,29.2415,29.3322,489800.0
2011-06-17 09:50:00,42.06,42.1,42.0,42.07,446200.0,29.3322,29.3601,29.2903,29.3391,446200.0
2011-06-17 10:00:00,42.07,42.16,42.07,42.15,594000.0,29.3391,29.4019,29.3391,29.3949,594000.0
2011-06-17 10:10:00,42.15,42.21,42.12,42.16,593300.0,29.3949,29.4368,29.374,29.4019,593300.0
2011-06-17 10:20:00,42.16,42.19,42.05,42.1,428700.0,29.4019,29.4228,29.3252,29.3601,428700.0
2011-06-17 10:30:00,42.1,42.17,42.07,42.16,470700.0,29.3601,29.4089,29.3391,29.4019,470700.0
2011-06-17 10:40:00,42.16,42.25,42.12,42.23,717800.0,29.4019,29.4647,29.374,29.4507,717800.0
2011-06-17 10:50:00,42.23,42.25,42.2,42.22,490100.0,29.4507,29.4647,29.4298,29.4437,490100.0
2011-06-17 11:00:00,42.22,42.23,42.1,42.12,453900.0,29.4437,29.4507,29.3601,29.374,453900.0
2011-06-17 11:10:00,42.12,42.21,42.11,42.2,211400.0,29.374,29.4368,29.367,29.4298,211400.0
2011-06-17 11:20:00,42.2,42.21,42.17,42.2,279000.0,29.4298,29.4368,29.4089,29.4298,279000.0
2011-06-17 11:30:00,42.21,42.24,42.17,42.2,538400.0,29.4368,29.4577,29.4089,29.4298,538400.0
2011-06-17 11:40:00,42.21,42.25,42.19,42.24,128700.0,29.4368,29.4647,29.4228,29.4577,128700.0
2011-06-17 11:50:00,42.25,42.25,42.18,42.2,133800.0,29.4647,29.4647,29.4159,29.4298,133800.0
2011-06-17 12:00:00,42.21,42.22,42.17,42.22,96400.0,29.4368,29.4437,29.4089,29.4437,96400.0
2011-06-17 12:10:00,42.22,42.23,42.15,42.16,143600.0,29.4437,29.4507,29.3949,29.4019,143600.0
2011-06-17 12:20:00,42.15,42.16,42.08,42.12,219100.0,29.3949,29.4019,29.3461,29.374,219100.0
2011-06-17 12:30:00,42.11,42.12,42.05,42.1,231200.0,29.367,29.374,29.3252,29.3601,231200.0
2011-06-17 12:40:00,42.09,42.1,42.04,42.09,170700.0,29.3531,29.3601,29.3182,29.3531,170700.0
2011-06-17 12:50:00,42.09,42.09,42.02,42.03,188100.0,29.3531,29.3531,29.3043,29.3112,188100.0
2011-06-17 13:00:00,42.04,42.05,41.98,42.02,134600.0,29.3182,29.3252,29.2764,29.3043,134600.0
2011-06-17 13:10:00,42.02,42.03,41.97,41.98,194900.0,29.3043,29.3112,29.2694,29.2764,194900.0
2011-06-17 13:20:00,41.98,42.06,41.97,42.05,269300.0,29.2764,29.3322,29.2694,29.3252,269300.0
2011-06-17 13:30:00,42.05,42.11,42.05,42.1,206000.0,29.3252,29.367,29.3252,29.3601,206000.0
2011-06-17 13:40:00,42.1,42.11,42.02,42.06,153300.0,29.3601,29.367,29.3043,29.3322,153300.0
2011-06-17 13:50:00,42.06,42.06,41.99,42.03,270300.0,29.3322,29.3322,29.2833,29.3112,270300.0
2011-06-17 14:00:00,42.03,42.09,42.02,42.04,163600.0,29.3112,29.3531,29.3043,29.3182,163600.0
2011-06-17 14:10:00,42.05,42.12,42.03,42.1,158000.0,29.3252,29.374,29.3112,29.3601,158000.0
2011-06-17 14:20:00,42.1,42.21,42.09,42.2,399800.0,29.3601,29.4368,29.3531,29.4298,399800.0
2011-06-17 14:30:00,42.21,42.22,42.13,42.17,132000.0,29.4368,29.4437,29.381,29.4089,132000.0
2011-06-17 14:40:00,42.17,42.17,42.09,42.14,150200.0,29.4089,29.4089,29.3531,29.388,150200.0
2011-06-17 14:50:00,42.13,42.16,42.12,42.13,135500.0,29.381,29.4019,29.374,29.381,135500.0
2011-06-17 15:00:00,42.14,42.16,42.07,42.09,349100.0,29.388,29.4019,29.3391,29.3531,349100.0
2011-06-17 15:10:00,42.08,42.09,41.95,42.01,280700.0,29.3461,29.3531,29.2555,29.2973,280700.0
2011-06-17 15:20:00,42.01,42.08,41.99,42.02,352600.0,29.2973,29.3461,29.2833,29.3043,352600.0
2011-06-17 15:30:00,42.02,42.11,42.0,42.08,604700.0,29.3043,29.367,29.2903,29.3461,604700.0
2011-06-17 15:40:00,42.09,42.19,42.09,42.18,821900.0,29.3531,29.4228,29.3531,29.4159,821900.0
2011-06-17 15:50:00,42.19,42.2,42.05,42.13,1324700.0,29.4228,29.4298,29.3252,29.381,1324700.0
2011-06-20 09:30:00,41.79,41.92,41.76,41.85,418400.0,29.1439,29.2345,29.1229,29.1857,418400.0
2011-06-20 09:40:00,41.84,41.98,41.84,41.96,505200.0,29.1787,29.2764,29.1787,29.2624,505200.0
2011-06-20 09:50:00,41.97,42.0,41.93,41.98,489600.0,29.2694,29.2903,29.2415,29.2764,489600.0
2011-06-20 10:00:00,41.98,42.0,41.89,41.89,378100.0,29.2764,29.2903,29.2136,29.2136,378100.0
2011-06-20 10:10:00,41.89,41.92,41.8,41.92,322900.0,29.2136,29.2345,29.1508,29.2345,322900.0
2011-06-20 10:20:00,41.92,41.94,41.81,41.94,172500.0,29.2345,29.2485,29.1578,29.2485,172500.0
2011-06-20 10:30:00,41.93,42.01,41.93,41.99,349100.0,29.2415,29.2973,29.2415,29.2833,349100.0
2011-06-20 10:40:00,41.99,42.02,41.99,42.02,451500.0,29.2833,29.3043,29.2833,29.3043,451500.0
2011-06-20 10:50:00,42.02,42.02,41.92,41.94,369800.0,29.3043,29.3043,29.2345,29.2485,369800.0
2011-06-20 11:00:00,41.94,41.97,41.91,41.91,165300.0,29.2485,29.2694,29.2276,29.2276,165300.0
2011-06-20 11:10:00,41.91,41.95,41.9,41.94,120700.0,29.2276,29.2555,29.2206,29.2485,120700.0
2011-06-20 11:20:00,41.93,42.03,41.93,42.02,173600.0,29.2415,29.3112,29.2415,29.3043,173600.0
2011-06-20 11:30:00,42.02,42.04,41.95,41.95,223600.0,29.3043,29.3182,29.2555,29.2555,223600.0
2011-06-20 11:40:00,41.95,42.04,41.95,42.02,171100.0,29.2555,29.3182,29.2555,29.3043,171100.0
2011-06-20 11:50:00,42.03,42.03,42.0,42.03,113500.0,29.3112,29.3112,29.2903,29.3112,113500.0
2011-06-20 12:00:00,42.03,42.04,41.99,41.99,227100.0,29.3112,29.3182,29.2833,29.2833,227100.0
2011-06-20 12:10:00,41.99,42.0,41.97,41.97,111800.0,29.2833,29.2903,29.2694,29.2694,111800.0
2011-06-20 12:20:00,41.97,42.02,41.95,42.02,84100.0,29.2694,29.3043,29.2555,29.3043,84100.0
2011-06-20 12:30:00,42.02,42.02,41.98,41.98,68100.0,29.3043,29.3043,29.2764,29.2764,68100.0
2011-06-20 12:40:00,41.98,42.01,41.95,41.96,183100.0,29.2764,29.2973,29.2555,29.2624,183100.0
2011-06-20 12:50:00,41.95,41.98,41.92,41.93,116700.0,29.2555,29.2764,29.2345,29.2415,116700.0
2011-06-20 13:00:00,41.93,41.97,41.89,41.97,252300.0,29.2415,29.2694,29.2136,29.2694,252300.0
2011-06-20 13:10:00,41.97,41.98,41.94,41.96,58700.0,29.2694,29.2764,29.2485,29.2624,58700.0
2011-06-20 13:20:00,41.96,41.98,41.94,41.95,48800.0,29.2624,29.2764,29.2485,29.2555,48800.0
2011-06-20 13:30:00,41.96,41.98,41.94,41.96,68600.0,29.2624,29.2764,29.2485,29.2624,68600.0
2011-06-20 13:40:00,41.95,41.97,41.91,41.91,115500.0,29.2555,29.2694,29.2276,29.2276,115500.0
2011-06-20 13:50:00,41.91,41.94,41.9,41.92,79300.0,29.2276,29.2485,29.2206,29.2345,79300.0
2011-06-20 14:00:00,41.91,41.97,41.91,41.97,70700.0,29.2276,29.2694,29.2276,29.2694,70700.0
2011-06-20 14:10:00,41.97,41.99,41.96,41.98,101200.0,29.2694,29.2833,29.2624,29.2764,101200.0
2011-06-20 14:20:00,41.98,41.98,41.91,41.92,117100.0,29.2764,29.2764,29.2276,29.2345,117100.0
2011-06-20 14:30:00,41.92,42.0,41.91,42.0,45400.0,29.2345,29.2903,29.2276,29.2903,45400.0
2011-06-20 14:40:00,41.99,42.04,41.97,42.02,155400.0,29.2833,29.3182,29.2694,29.3043,155400.0
2011-06-20 14:50:00,42.02,42.03,41.96,41.99,156600.0,29.3043,29.3112,29.2624,29.2833,156600.0
2011-06-20 15:00:00,41.98,41.99,41.92,41.94,129700.0,29.2764,29.2833,29.2345,29.2485,129700.0
2011-06-20 15:10:00,41.93,41.96,41.89,41.94,238900.0,29.2415,29.2624,29.2136,29.2485,238900.0
2011-06-20 15:20:00,41.93,41.95,41.91,41.91,171300.0,29.2415,29.2555,29.2276,29.2276,171300.0
2011-06-20 15:30:00,41.91,42.01,41.9,42.0,218900.0,29.2276,29.2973,29.2206,29.2903,218900.0
2011-06-20 15:40:00,41.99,42.01,41.96,41.98,280900.0,29.2833,29.2973,29.2624,29.2764,280900.0
2011-06-20 15:50:00,41.98,42.03,41.95,41.97,521500.0,29.2764,29.3112,29.2555,29.2694,521500.0
2011-06-21 09:30:00,41.42,41.53,41.42,41.52,879600.0,29.3585,29.4364,29.3585,29.4293,879600.0
2011-06-21 09:40:00,41.51,41.56,41.48,41.51,474500.0,29.4222,29.4577,29.401,29.4222,474500.0
2011-06-21 09:50:00,41.52,41.64,41.5,41.63,541600.0,29.4293,29.5144,29.4152,29.5073,541600.0
2011-06-21 10:00:00,41.63,41.7,41.59,41.63,357500.0,29.5073,29.5569,29.4789,29.5073,357500.0
2011-06-21 10:10:00,41.62,41.73,41.62,41.68,534300.0,29.5002,29.5782,29.5002,29.5427,534300.0
2011-06-21 10:20:00,41.68,41.76,41.67,41.72,260100.0,29.5427,29.5994,29.5357,29.5711,260100.0
2011-06-21 10:30:00,41.72,41.74,41.66,41.68,168100.0,29.5711,29.5853,29.5286,29.5427,168100.0
2011-06-21 10:40:00,41.68,41.75,41.68,41.75,302100.0,29.5427,29.5924,29.5427,29.5924,302100.0
2011-06-21 10:50:00,41.75,41.77,41.72,41.73,193600.0,29.5924,29.6065,29.5711,29.5782,193600.0
2011-06-21 11:00:00,41.73,41.73,41.7,41.73,232300.0,29.5782,29.5782,29.5569,29.5782,232300.0
2011-06-21 11:10:00,41.72,41.75,41.7,41.72,282200.0,29.5711,29.5924,29.5569,29.5711,282200.0
2011-06-21 11:20:00,41.72,41.8,41.72,41.77,272100.0,29.5711,29.6278,29.5711,29.6065,272100.0
2011-06-21 11:30:00,41.77,41.87,41.77,41.82,1008400.0,29.6065,29.6774,29.6065,29.642,1008400.0
2011-06-21 11:40:00,41.82,41.83,41.76,41.78,785300.0,29.642,29.6491,29.5994,29.6136,785300.0
2011-06-21 11:50:00,41.78,41.79,41.71,41.73,236600.0,29.6136,29.6207,29.564,29.5782,236600.0
2011-06-21 12:00:00,41.73,41.73,41.69,41.71,116100.0,29.5782,29.5782,29.5498,29.564,116100.0
2011-06-21 12:10:00,41.72,41.74,41.69,41.71,63100.0,29.5711,29.5853,29.5498,29.564,63100.0
2011-06-21 12:20:00,41.72,41.75,41.7,41.71,50500.0,29.5711,29.5924,29.5569,29.564,50500.0
2011-06-21 12:30:00,41.71,41.74,41.7,41.73,85300.0,29.564,29.5853,29.5569,29.5782,85300.0
2011-06-21 12:40:00,41.74,41.78,41.73,41.78,124900.0,29.5853,29.6136,29.5782,29.6136,124900.0
2011-06-21 12:50:00,41.77,41.78,41.75,41.76,63300.0,29.6065,29.6136,29.5924,29.5994,63300.0
2011-06-21 13:00:00,41.77,41.77,41.74,41.74,56900.0,29.6065,29.6065,29.5853,29.5853,56900.0
2011-06-21 13:10:00,41.74,41.75,41.7,41.72,108900.0,29.5853,29.5924,29.5569,29.5711,108900.0
2011-06-21 13:20:00,41.72,41.73,41.71,41.72,153500.0,29.5711,29.5782,29.564,29.5711,153500.0
2011-06-21 13:30:00,41.73,41.78,41.71,41.72,192900.0,29.5782,29.6136,29.564,29.5711,192900.0
2011-06-21 13:40:00,41.72,41.74,41.7,41.73,53100.0,29.5711,29.5853,29.5569,29.5782,53100.0
2011-06-21 13:50:00,41.73,41.75,41.72,41.72,38000.0,29.5782,29.5924,29.5711,29.5711,38000.0
2011-06-21 14:00:00,41.72,41.74,41.72,41.74,22400.0,29.5711,29.5853,29.5711,29.5853,22400.0
2011-06-21 14:10:00,41.73,41.79,41.73,41.77,113500.0,29.5782,29.6207,29.5782,29.6065,113500.0
2011-06-21 14:20:00,41.78,41.92,41.78,41.87,2378200.0,29.6136,29.7129,29.6136,29.6774,2378200.0
2011-06-21 14:30:00,41.87,41.9,41.84,41.88,610500.0,29.6774,29.6987,29.6561,29.6845,610500.0
2011-06-21 14:40:00,41.88,41.91,41.87,41.89,670100.0,29.6845,29.7058,29.6774,29.6916,670100.0
2011-06-21 14:50:00,41.9,41.9,41.85,41.87,98700.0,29.6987,29.6987,29.6632,29.6774,98700.0
2011-06-21 15:00:00,41.87,41.9,41.85,41.88,224000.0,29.6774,29.6987,29.6632,29.6845,224000.0
2011-06-21 15:10:00,41.88,41.94,41.88,41.88,345500.0,29.6845,29.727,29.6845,29.6845,345500.0
2011-06-21 15:20:00,41.88,41.9,41.83,41.84,259800.0,29.6845,29.6987,29.6491,29.6561,259800.0
2011-06-21 15:30:00,41.83,41.86,41.83,41.85,520500.0,29.6491,29.6703,29.6491,29.6632,520500.0
2011-06-21 15:40:00,41.85,41.88,41.81,41.87,487700.0,29.6632,29.6845,29.6349,29.6774,487700.0
2011-06-21 15:50:00,41.87,41.92,41.82,41.9,1173800.0,29.6774,29.7129,29.642,29.6987,1173800.0
2011-06-22 09:30:00,41.29,41.39,41.28,41.38,966600.0,29.2663,29.3372,29.2592,29.3301,966600.0
2011-06-22 09:40:00,41.38,41.46,41.36,41.44,736700.0,29.3301,29.3868,29.3159,29.3726,736700.0
2011-06-22 09:50:00,41.44,41.46,41.42,41.44,331700.0,29.3726,29.3868,29.3585,29.3726,331700.0
2011-06-22 10:00:00,41.45,41.5,41.43,41.5,496500.0,29.3797,29.4152,29.3655,29.4152,496500.0
2011-06-22 10:10:00,41.49,41.49,41.39,41.4,268100.0,29.4081,29.4081,29.3372,29.3443,268100.0
2011-06-22 10:20:00,41.39,41.44,41.38,41.42,250200.0,29.3372,29.3726,29.3301,29.3585,250200.0
2011-06-22 10:30:00,41.42,41.47,41.42,41.44,315800.0,29.3585,29.3939,29.3585,29.3726,315800.0
2011-06-22 10:40:00,41.45,41.47,41.43,41.46,242000.0,29.3797,29.3939,29.3655,29.3868,242000.0
2011-06-22 10:50:00,41.45,41.52,41.43,41.51,527100.0,29.3797,29.4293,29.3655,29.4222,527100.0
2011-06-22 11:00:00,41.51,41.58,41.48,41.53,447100.0,29.4222,29.4719,29.401,29.4364,447100.0
2011-06-22 11:10:00,41.54,41.56,41.47,41.52,294300.0,29.4435,29.4577,29.3939,29.4293,294300.0
2011-06-22 11:20:00,41.51,41.57,41.5,41.54,141500.0,29.4222,29.4648,29.4152,29.4435,141500.0
2011-06-22 11:30:00,41.55,41.57,41.52,41.56,249800.0,29.4506,29.4648,29.4293,29.4577,249800.0
2011-06-22 11:40:00,41.56,41.56,41.52,41.55,85000.0,29.4577,29.4577,29.4293,29.4506,85000.0
2011-06-22 11:50:00,41.55,41.56,41.53,41.53,111700.0,29.4506,29.4577,29.4364,29.4364,111700.0
2011-06-22 12:00:00,41.53,41.54,41.48,41.51,133400.0,29.4364,29.4435,29.401,29.4222,133400.0
2011-06-22 12:10:00,41.51,41.54,41.5,41.5,111600.0,29.4222,29.4435,29.4152,29.4152,111600.0
2011-06-22 12:20:00,41.5,41.54,41.49,41.53,88100.0,29.4152,29.4435,29.4081,29.4364,88100.0
2011-06-22 12:30:00,41.53,41.54,41.45,41.5,178700.0,29.4364,29.4435,29.3797,29.4152,178700.0
2011-06-22 12:40:00,41.5,41.57,41.49,41.56,144300.0,29.4152,29.4648,29.4081,29.4577,144300.0
2011-06-22 12:50:00,41.56,41.58,41.55,41.58,89000.0,29.4577,29.4719,29.4506,29.4719,89000.0
2011-06-22 13:00:00,41.57,41.58,41.53,41.55,106200.0,29.4648,29.4719,29.4364,29.4506,106200.0
2011-06-22 13:10:00,41.56,41.56,41.51,41.53,159300.0,29.4577,29.4577,29.4222,29.4364,159300.0
2011-06-22 13:20:00,41.53,41.57,41.52,41.54,118600.0,29.4364,29.4648,29.4293,29.4435,118600.0
2011-06-22 13:30:00,41.55,41.58,41.54,41.57,60200.0,29.4506,29.4719,29.4435,29.4648,60200.0
2011-06-22 13:40:00,41.57,41.58,41.53,41.55,227300.0,29.4648,29.4719,29.4364,29.4506,227300.0
2011-06-22 13:50:00,41.55,41.56,41.53,41.55,157600.0,29.4506,29.4577,29.4364,29.4506,157600.0
2011-06-22 14:00:00,41.55,41.56,41.48,41.53,377600.0,29.4506,29.4577,29.401,29.4364,377600.0
2011-06-22 14:10:00,41.52,41.52,41.47,41.48,216300.0,29.4293,29.4293,29.3939,29.401,216300.0
2011-06-22 14:20:00,41.48,41.52,41.45,41.46,248000.0,29.401,29.4293,29.3797,29.3868,248000.0
2011-06-22 14:30:00,41.46,41.48,41.43,41.43,137800.0,29.3868,29.401,29.3655,29.3655,137800.0
2011-06-22 14:40:00,41.44,41.45,41.38,41.43,380300.0,29.3726,29.3797,29.3301,29.3655,380300.0
2011-06-22 14:50:00,41.43,41.45,41.35,41.39,217000.0,29.3655,29.3797,29.3088,29.3372,217000.0
2011-06-22 15:00:00,41.39,41.41,41.37,41.39,712300.0,29.3372,29.3514,29.323,29.3372,712300.0
2011-06-22 15:10:00,41.39,41.4,41.36,41.39,216800.0,29.3372,29.3443,29.3159,29.3372,216800.0
2011-06-22 15:20:00,41.4,41.41,41.32,41.32,497400.0,29.3443,29.3514,29.2876,29.2876,497400.0
2011-06-22 15:30:00,41.33,41.33,41.25,41.27,721900.0,29.2947,29.2947,29.238,29.2521,721900.0
2011-06-22 15:40:00,41.27,41.27,41.16,41.2,1845900.0,29.2521,29.2521,29.1742,29.2025,1845900.0
2011-06-22 15:50:00,41.21,41.21,41.03,41.11,2775300.0,29.2096,29.2096,29.082,29.1387,2775300.0
2011-06-23 09:30:00,40.68,40.7,40.43,40.54,887600.0,28.8339,28.8481,28.6567,28.7347,887600.0
2011-06-23 09:40:00,40.53,40.57,40.45,40.54,714400.0,28.7276,28.756,28.6709,28.7347,714400.0
2011-06-23 09:50:00,40.53,40.54,40.35,40.47,480900.0,28.7276,28.7347,28.6,28.6851,480900.0
2011-06-23 10:00:00,40.47,40.65,40.43,40.65,1189500.0,28.6851,28.8127,28.6567,28.8127,1189500.0
2011-06-23 10:10:00,40.65,40.73,40.59,40.63,1004800.0,28.8127,28.8694,28.7701,28.7985,1004800.0
2011-06-23 10:20:00,40.63,40.65,40.51,40.64,609800.0,28.7985,28.8127,28.7134,28.8056,609800.0
2011-06-23 10:30:00,40.64,40.7,40.55,40.63,925400.0,28.8056,28.8481,28.7418,28.7985,925400.0
2011-06-23 10:40:00,40.62,40.63,40.55,40.59,270600.0,28.7914,28.7985,28.7418,28.7701,270600.0
2011-06-23 10:50:00,40.59,40.68,40.55,40.67,381900.0,28.7701,28.8339,28.7418,28.8269,381900.0
2011-06-23 11:00:00,40.68,40.7,40.64,40.69,224800.0,28.8339,28.8481,28.8056,28.841,224800.0
2011-06-23 11:10:00,40.69,40.7,40.59,40.64,221600.0,28.841,28.8481,28.7701,28.8056,221600.0
2011-06-23 11:20:00,40.64,40.67,40.62,40.67,74300.0,28.8056,28.8269,28.7914,28.8269,74300.0
2011-06-23 11:30:00,40.66,40.73,40.65,40.68,250800.0,28.8198,28.8694,28.8127,28.8339,250800.0
2011-06-23 11:40:00,40.69,40.72,40.67,40.7,152100.0,28.841,28.8623,28.8269,28.8481,152100.0
2011-06-23 11:50:00,40.69,40.73,40.65,40.71,357200.0,28.841,28.8694,28.8127,28.8552,357200.0
2011-06-23 12:00:00,40.72,40.75,40.7,40.72,155600.0,28.8623,28.8836,28.8481,28.8623,155600.0
2011-06-23 12:10:00,40.72,40.73,40.69,40.7,60600.0,28.8623,28.8694,28.841,28.8481,60600.0
2011-06-23 12:20:00,40.7,40.75,40.67,40.68,265800.0,28.8481,28.8836,28.8269,28.8339,265800.0
2011-06-23 12:30:00,40.67,40.71,40.67,40.71,60600.0,28.8269,28.8552,28.8269,28.8552,60600.0
2011-06-23 12:40:00,40.71,40.79,40.71,40.79,135100.0,28.8552,28.9119,28.8552,28.9119,135100.0
2011-06-23 12:50:00,40.79,40.85,40.78,40.85,161100.0,28.9119,28.9544,28.9048,28.9544,161100.0
2011-06-23 13:00:00,40.85,40.93,40.84,40.9,152100.0,28.9544,29.0111,28.9473,28.9899,152100.0
2011-06-23 13:10:00,40.9,40.91,40.85,40.85,186600.0,28.9899,28.997,28.9544,28.9544,186600.0
2011-06-23 13:20:00,40.85,40.89,40.84,40.88,79800.0,28.9544,28.9828,28.9473,28.9757,79800.0
2011-06-23 13:30:00,40.88,40.96,40.88,40.9,198900.0,28.9757,29.0324,28.9757,28.9899,198900.0
2011-06-23 13:40:00,40.9,40.9,40.85,40.86,78800.0,28.9899,28.9899,28.9544,28.9615,78800.0
2011-06-23 13:50:00,40.86,40.88,40.81,40.88,112200.0,28.9615,28.9757,28.9261,28.9757,112200.0
2011-06-23 14:00:00,40.88,40.88,40.78,40.83,98500.0,28.9757,28.9757,28.9048,28.9403,98500.0
2011-06-23 14:10:00,40.83,40.85,40.75,40.78,103900.0,28.9403,28.9544,28.8836,28.9048,103900.0
2011-06-23 14:20:00,40.79,40.81,40.75,40.78,164100.0,28.9119,28.9261,28.8836,28.9048,164100.0
2011-06-23 14:30:00,40.79,40.84,40.77,40.77,155900.0,28.9119,28.9473,28.8977,28.8977,155900.0
2011-06-23 14:40:00,40.77,40.8,40.73,40.76,143200.0,28.8977,28.919,28.8694,28.8906,143200.0
2011-06-23 14:50:00,40.76,41.04,40.72,41.03,481600.0,28.8906,29.0891,28.8623,29.082,481600.0
2011-06-23 15:00:00,41.04,41.11,40.9,41.06,777900.0,29.0891,29.1387,28.9899,29.1033,777900.0
2011-06-23 15:10:00,41.05,41.11,40.99,41.08,967500.0,29.0962,29.1387,29.0537,29.1175,967500.0
2011-06-23 15:20:00,41.07,41.12,40.95,40.96,697400.0,29.1104,29.1458,29.0253,29.0324,697400.0
2011-06-23 15:30:00,40.96,41.02,40.87,40.97,362300.0,29.0324,29.0749,28.9686,29.0395,362300.0
2011-06-23 15:40:00,40.97,41.13,40.97,41.11,798700.0,29.0395,29.1529,29.0395,29.1387,798700.0
2011-06-23 15:50:00,41.11,41.28,41.1,41.25,1652400.0,29.1387,29.2592,29.1316,29.238,1652400.0
2011-06-24 09:30:00,42.12,42.15,41.89,42.05,1018600.0,29.8546,29.8759,29.6916,29.805,1018600.0
2011-06-24 09:40:00,42.04,42.11,41.94,41.97,1106800.0,29.7979,29.8475,29.727,29.7483,1106800.0
2011-06-24 09:50:00,41.97,41.99,41.9,41.98,918500.0,29.7483,29.7625,29.6987,29.7554,918500.0
2011-06-24 10:00:00,41.97,42.0,41.86,41.87,806400.0,29.7483,29.7696,29.6703,29.6774,806400.0
2011-06-24 10:10:00,41.87,41.88,41.76,41.78,477300.0,29.6774,29.6845,29.5994,29.6136,477300.0
2011-06-24 10:20:00,41.78,41.8,41.68,41.69,1615100.0,29.6136,29.6278,29.5427,29.5498,1615100.0
2011-06-24 10:30:00,41.69,41.77,41.62,41.7,636700.0,29.5498,29.6065,29.5002,29.5569,636700.0
2011-06-24 10:40:00,41.7,41.71,41.6,41.62,658500.0,29.5569,29.564,29.486,29.5002,658500.0
2011-06-24 10:50:00,41.62,41.7,41.53,41.66,421300.0,29.5002,29.5569,29.4364,29.5286,421300.0
2011-06-24 11:00:00,41.67,41.78,41.66,41.76,474500.0,29.5357,29.6136,29.5286,29.5994,474500.0
2011-06-24 11:10:00,41.76,41.76,41.66,41.72,476300.0,29.5994,29.5994,29.5286,29.5711,476300.0
2011-06-24 11:20:00,41.72,41.72,41.65,41.68,527700.0,29.5711,29.5711,29.5215,29.5427,527700.0
2011-06-24 11:30:00,41.69,41.74,41.67,41.72,332700.0,29.5498,29.5853,29.5357,29.5711,332700.0
2011-06-24 11:40:00,41.71,41.78,41.7,41.77,367000.0,29.564,29.6136,29.5569,29.6065,367000.0
2011-06-24 11:50:00,41.77,41.78,41.72,41.73,118600.0,29.6065,29.6136,29.5711,29.5782,118600.0
2011-06-24 12:00:00,41.73,41.77,41.71,41.72,135900.0,29.5782,29.6065,29.564,29.5711,135900.0
2011-06-24 12:10:00,41.71,41.72,41.67,41.72,209500.0,29.564,29.5711,29.5357,29.5711,209500.0
2011-06-24 12:20:00,41.71,41.73,41.68,41.7,118600.0,29.564,29.5782,29.5427,29.5569,118600.0
2011-06-24 12:30:00,41.7,41.75,41.7,41.72,69500.0,29.5569,29.5924,29.5569,29.5711,69500.0
2011-06-24 12:40:00,41.72,41.72,41.65,41.65,87400.0,29.5711,29.5711,29.5215,29.5215,87400.0
2011-06-24 12:50:00,41.66,41.67,41.62,41.67,145500.0,29.5286,29.5357,29.5002,29.5357,145500.0
2011-06-24 13:00:00,41.67,41.68,41.6,41.65,255200.0,29.5357,29.5427,29.486,29.5215,255200.0
2011-06-24 13:10:00,41.65,41.68,41.63,41.64,136600.0,29.5215,29.5427,29.5073,29.5144,136600.0
2011-06-24 13:20:00,41.64,41.7,41.62,41.69,100800.0,29.5144,29.5569,29.5002,29.5498,100800.0
2011-06-24 13:30:00,41.7,41.76,41.68,41.75,117100.0,29.5569,29.5994,29.5427,29.5924,117100.0
2011-06-24 13:40:00,41.75,41.77,41.71,41.73,183100.0,29.5924,29.6065,29.564,29.5782,183100.0
2011-06-24 13:50:00,41.73,41.73,41.69,41.71,204000.0,29.5782,29.5782,29.5498,29.564,204000.0
2011-06-24 14:00:00,41.71,41.72,41.64,41.64,96600.0,29.564,29.5711,29.5144,29.5144,96600.0
2011-06-24 14:10:00,41.64,41.67,41.62,41.66,214900.0,29.5144,29.5357,29.5002,29.5286,214900.0
2011-06-24 14:20:00,41.65,41.73,41.64,41.72,336200.0,29.5215,29.5782,29.5144,29.5711,336200.0
2011-06-24 14:30:00,41.72,41.73,41.66,41.68,180900.0,29.5711,29.5782,29.5286,29.5427,180900.0
2011-06-24 14:40:00,41.69,41.73,41.68,41.68,163100.0,29.5498,29.5782,29.5427,29.5427,163100.0
2011-06-24 14:50:00,41.68,41.7,41.64,41.66,103300.0,29.5427,29.5569,29.5144,29.5286,103300.0
2011-06-24 15:00:00,41.66,41.66,41.6,41.61,164100.0,29.5286,29.5286,29.486,29.4931,164100.0
2011-06-24 15:10:00,41.6,41.64,41.59,41.62,119300.0,29.486,29.5144,29.4789,29.5002,119300.0
2011-06-24 15:20:00,41.63,41.63,41.58,41.59,167200.0,29.5073,29.5073,29.4719,29.4789,167200.0
2011-06-24 15:30:00,41.59,41.64,41.59,41.63,388900.0,29.4789,29.5144,29.4789,29.5073,388900.0
2011-06-24 15:40:00,41.63,41.64,41.59,41.63,563100.0,29.5073,29.5144,29.4789,29.5073,563100.0
2011-06-24 15:50:00,41.62,41.69,41.61,41.63,1331300.0,29.5002,29.5498,29.4931,29.5073,1331300.0
2011-06-27 09:30:00,42.01,42.1,41.88,41.9,619300.0,29.7766,29.8404,29.6845,29.6987,619300.0
2011-06-27 09:40:00,41.91,42.1,41.9,42.09,775100.0,29.7058,29.8404,29.6987,29.8333,775100.0
2011-06-27 09:50:00,42.1,42.14,42.05,42.07,604500.0,29.8404,29.8688,29.805,29.8192,604500.0
2011-06-27 10:00:00,42.07,42.12,42.05,42.08,657600.0,29.8192,29.8546,29.805,29.8263,657600.0
2011-06-27 10:10:00,42.08,42.2,42.08,42.16,684600.0,29.8263,29.9113,29.8263,29.883,684600.0
2011-06-27 10:20:00,42.16,42.31,42.15,42.31,831800.0,29.883,29.9893,29.8759,29.9893,831800.0
2011-06-27 10:30:00,42.32,42.33,42.19,42.19,326800.0,29.9964,30.0035,29.9042,29.9042,326800.0
2011-06-27 10:40:00,42.19,42.24,42.17,42.21,382500.0,29.9042,29.9397,29.8901,29.9184,382500.0
2011-06-27 10:50:00,42.22,42.25,42.19,42.23,190400.0,29.9255,29.9468,29.9042,29.9326,190400.0
2011-06-27 11:00:00,42.23,42.28,42.21,42.21,271400.0,29.9326,29.968,29.9184,29.9184,271400.0
2011-06-27 11:10:00,42.2,42.23,42.15,42.17,221100.0,29.9113,29.9326,29.8759,29.8901,221100.0
2011-06-27 11:20:00,42.16,42.24,42.16,42.21,241300.0,29.883,29.9397,29.883,29.9184,241300.0
2011-06-27 11:30:00,42.21,42.25,42.18,42.23,182300.0,29.9184,29.9468,29.8971,29.9326,182300.0
2011-06-27 11:40:00,42.23,42.25,42.19,42.24,133900.0,29.9326,29.9468,29.9042,29.9397,133900.0
2011-06-27 11:50:00,42.23,42.27,42.22,42.25,252500.0,29.9326,29.9609,29.9255,29.9468,252500.0
2011-06-27 12:00:00,42.25,42.28,42.22,42.24,341000.0,29.9468,29.968,29.9255,29.9397,341000.0
2011-06-27 12:10:00,42.24,42.26,42.19,42.2,101400.0,29.9397,29.9538,29.9042,29.9113,101400.0
2011-06-27 12:20:00,42.2,42.22,42.2,42.21,67600.0,29.9113,29.9255,29.9113,29.9184,67600.0
2011-06-27 12:30:00,42.21,42.22,42.19,42.2,58900.0,29.9184,29.9255,29.9042,29.9113,58900.0
2011-06-27 12:40:00,42.2,42.23,42.19,42.21,54400.0,29.9113,29.9326,29.9042,29.9184,54400.0
2011-06-27 12:50:00,42.2,42.24,42.2,42.2,82700.0,29.9113,29.9397,29.9113,29.9113,82700.0
2011-06-27 13:00:00,42.21,42.25,42.2,42.25,73400.0,29.9184,29.9468,29.9113,29.9468,73400.0
2011-06-27 13:10:00,42.25,42.32,42.24,42.31,324900.0,29.9468,29.9964,29.9397,29.9893,324900.0
2011-06-27 13:20:00,42.31,42.32,42.23,42.25,281800.0,29.9893,29.9964,29.9326,29.9468,281800.0
2011-06-27 13:30:00,42.24,42.25,42.22,42.22,198700.0,29.9397,29.9468,29.9255,29.9255,198700.0
2011-06-27 13:40:00,42.23,42.25,42.2,42.23,118300.0,29.9326,29.9468,29.9113,29.9326,118300.0
2011-06-27 13:50:00,42.23,42.27,42.23,42.24,134600.0,29.9326,29.9609,29.9326,29.9397,134600.0
2011-06-27 14:00:00,42.24,42.44,42.24,42.43,599000.0,29.9397,30.0814,29.9397,30.0743,599000.0
2011-06-27 14:10:00,42.44,42.45,42.4,42.4,336600.0,30.0814,30.0885,30.0531,30.0531,336600.0
2011-06-27 14:20:00,42.41,42.41,42.38,42.4,281300.0,30.0602,30.0602,30.0389,30.0531,281300.0
2011-06-27 14:30:00,42.4,42.44,42.39,42.44,145500.0,30.0531,30.0814,30.046,30.0814,145500.0
2011-06-27 14:40:00,42.44,42.49,42.43,42.46,235400.0,30.0814,30.1169,30.0743,30.0956,235400.0
2011-06-27 14:50:00,42.46,42.46,42.41,42.42,253100.0,30.0956,30.0956,30.0602,30.0673,253100.0
2011-06-27 15:00:00,42.42,42.46,42.42,42.43,136400.0,30.0673,30.0956,30.0673,30.0743,136400.0
2011-06-27 15:10:00,42.43,42.45,42.42,42.44,182500.0,30.0743,30.0885,30.0673,30.0814,182500.0
2011-06-27 15:20:00,42.44,42.47,42.44,42.44,302200.0,30.0814,30.1027,30.0814,30.0814,302200.0
2011-06-27 15:30:00,42.44,42.45,42.37,42.37,261000.0,30.0814,30.0885,30.0318,30.0318,261000.0
2011-06-27 15:40:00,42.37,42.4,42.34,42.36,749800.0,30.0318,30.0531,30.0105,30.0247,749800.0
2011-06-27 15:50:00,42.36,42.45,42.34,42.35,2242700.0,30.0247,30.0885,30.0105,30.0176,2242700.0
2011-06-28 09:30:00,42.17,42.2,42.04,42.18,731400.0,29.8901,29.9113,29.7979,29.8971,731400.0
2011-06-28 09:40:00,42.19,42.33,42.16,42.3,644200.0,29.9042,30.0035,29.883,29.9822,644200.0
2011-06-28 09:50:00,42.31,42.36,42.29,42.34,468300.0,29.9893,30.0247,29.9751,30.0105,468300.0
2011-06-28 10:00:00,42.35,42.41,42.33,42.39,468300.0,30.0176,30.0602,30.0035,30.046,468300.0
2011-06-28 10:10:00,42.39,42.42,42.37,42.4,438800.0,30.046,30.0673,30.0318,30.0531,438800.0
2011-06-28 10:20:00,42.41,42.44,42.37,42.43,187700.0,30.0602,30.0814,30.0318,30.0743,187700.0
2011-06-28 10:30:00,42.44,42.48,42.43,42.47,529800.0,30.0814,30.1098,30.0743,30.1027,529800.0
2011-06-28 10:40:00,42.47,42.5,42.45,42.47,203000.0,30.1027,30.124,30.0885,30.1027,203000.0
2011-06-28 10:50:00,42.47,42.48,42.4,42.41,198400.0,30.1027,30.1098,30.0531,30.0602,198400.0
2011-06-28 11:00:00,42.4,42.43,42.36,42.43,116300.0,30.0531,30.0743,30.0247,30.0743,116300.0
2011-06-28 11:10:00,42.43,42.45,42.41,42.44,126700.0,30.0743,30.0885,30.0602,30.0814,126700.0
2011-06-28 11:20:00,42.44,42.46,42.43,42.45,140000.0,30.0814,30.0956,30.0743,30.0885,140000.0
2011-06-28 11:30:00,42.45,42.47,42.44,42.44,233500.0,30.0885,30.1027,30.0814,30.0814,233500.0
2011-06-28 11:40:00,42.44,42.47,42.42,42.45,107700.0,30.0814,30.1027,30.0673,30.0885,107700.0
2011-06-28 11:50:00,42.46,42.46,42.42,42.46,67500.0,30.0956,30.0956,30.0673,30.0956,67500.0
2011-06-28 12:00:00,42.45,42.51,42.44,42.47,143000.0,30.0885,30.131,30.0814,30.1027,143000.0
2011-06-28 12:10:00,42.47,42.5,42.46,42.49,82000.0,30.1027,30.124,30.0956,30.1169,82000.0
2011-06-28 12:20:00,42.49,42.5,42.45,42.46,119200.0,30.1169,30.124,30.0885,30.0956,119200.0
2011-06-28 12:30:00,42.46,42.48,42.44,42.47,171900.0,30.0956,30.1098,30.0814,30.1027,171900.0
2011-06-28 12:40:00,42.47,42.49,42.44,42.48,301300.0,30.1027,30.1169,30.0814,30.1098,301300.0
2011-06-28 12:50:00,42.49,42.52,42.47,42.51,184400.0,30.1169,30.1381,30.1027,30.131,184400.0
2011-06-28 13:00:00,42.51,42.53,42.49,42.5,163300.0,30.131,30.1452,30.1169,30.124,163300.0
2011-06-28 13:10:00,42.51,42.51,42.47,42.48,175600.0,30.131,30.131,30.1027,30.1098,175600.0
2011-06-28 13:20:00,42.48,42.52,42.47,42.51,125100.0,30.1098,30.1381,30.1027,30.131,125100.0
2011-06-28 13:30:00,42.51,42.52,42.45,42.48,186900.0,30.131,30.1381,30.0885,30.1098,186900.0
2011-06-28 13:40:00,42.48,42.54,42.46,42.53,212600.0,30.1098,30.1523,30.0956,30.1452,212600.0
2011-06-28 13:50:00,42.53,42.53,42.5,42.51,78000.0,30.1452,30.1452,30.124,30.131,78000.0
2011-06-28 14:00:00,42.51,42.52,42.49,42.49,135700.0,30.131,30.1381,30.1169,30.1169,135700.0
2011-06-28 14:10:00,42.49,42.53,42.49,42.53,98300.0,30.1169,30.1452,30.1169,30.1452,98300.0
2011-06-28 14:20:00,42.52,42.54,42.5,42.54,277500.0,30.1381,30.1523,30.124,30.1523,277500.0
2011-06-28 14:30:00,42.54,42.58,42.53,42.58,496100.0,30.1523,30.1807,30.1452,30.1807,496100.0
2011-06-28 14:40:00,42.57,42.58,42.53,42.56,362800.0,30.1736,30.1807,30.1452,30.1665,362800.0
2011-06-28 14:50:00,42.56,42.57,42.52,42.56,124200.0,30.1665,30.1736,30.1381,30.1665,124200.0
2011-06-28 15:00:00,42.56,42.57,42.54,42.55,133800.0,30.1665,30.1736,30.1523,30.1594,133800.0
2011-06-28 15:10:00,42.55,42.57,42.51,42.51,442400.0,30.1594,30.1736,30.131,30.131,442400.0
2011-06-28 15:20:00,42.51,42.55,42.51,42.52,136500.0,30.131,30.1594,30.131,30.1381,136500.0
2011-06-28 15:30:00,42.51,42.52,42.46,42.5,149300.0,30.131,30.1381,30.0956,30.124,149300.0
2011-06-28 15:40:00,42.5,42.55,42.47,42.53,308300.0,30.124,30.1594,30.1027,30.1452,308300.0
2011-06-28 15:50:00,42.54,42.63,42.53,42.63,912700.0,30.1523,30.2161,30.1452,30.2161,912700.0
2011-06-29 09:30:00,42.25,42.31,42.22,42.24,823900.0,29.9468,29.9893,29.9255,29.9397,823900.0
2011-06-29 09:40:00,42.24,42.26,42.18,42.22,527600.0,29.9397,29.9538,29.8971,29.9255,527600.0
2011-06-29 09:50:00,42.21,42.26,42.18,42.21,310400.0,29.9184,29.9538,29.8971,29.9184,310400.0
2011-06-29 10:00:00,42.21,42.22,42.01,42.02,782400.0,29.9184,29.9255,29.7766,29.7837,782400.0
2011-06-29 10:10:00,42.03,42.2,42.03,42.16,289600.0,29.7908,29.9113,29.7908,29.883,289600.0
2011-06-29 10:20:00,42.16,42.22,42.16,42.2,143700.0,29.883,29.9255,29.883,29.9113,143700.0
2011-06-29 10:30:00,42.2,42.24,42.18,42.22,242100.0,29.9113,29.9397,29.8971,29.9255,242100.0
2011-06-29 10:40:00,42.22,42.31,42.22,42.29,268700.0,29.9255,29.9893,29.9255,29.9751,268700.0
2011-06-29 10:50:00,42.29,42.36,42.28,42.35,236000.0,29.9751,30.0247,29.968,30.0176,236000.0
2011-06-29 11:00:00,42.35,42.38,42.33,42.37,156000.0,30.0176,30.0389,30.0035,30.0318,156000.0
2011-06-29 11:10:00,42.36,42.4,42.32,42.38,975000.0,30.0247,30.0531,29.9964,30.0389,975000.0
2011-06-29 11:20:00,42.38,42.4,42.28,42.32,1087900.0,30.0389,30.0531,29.968,29.9964,1087900.0
2011-06-29 11:30:00,42.32,42.35,42.31,42.35,278500.0,29.9964,30.0176,29.9893,30.0176,278500.0
2011-06-29 11:40:00,42.35,42.38,42.34,42.37,151800.0,30.0176,30.0389,30.0105,30.0318,151800.0
2011-06-29 11:50:00,42.37,42.41,42.37,42.41,192800.0,30.0318,30.0602,30.0318,30.0602,192800.0
2011-06-29 12:00:00,42.4,42.43,42.39,42.41,178400.0,30.0531,30.0743,30.046,30.0602,178400.0
2011-06-29 12:10:00,42.41,42.45,42.41,42.43,766500.0,30.0602,30.0885,30.0602,30.0743,766500.0
2011-06-29 12:20:00,42.43,42.46,42.41,42.45,636700.0,30.0743,30.0956,30.0602,30.0885,636700.0
2011-06-29 12:30:00,42.45,42.45,42.43,42.43,89200.0,30.0885,30.0885,30.0743,30.0743,89200.0
2011-06-29 12:40:00,42.43,42.47,42.42,42.45,200100.0,30.0743,30.1027,30.0673,30.0885,200100.0
2011-06-29 12:50:00,42.45,42.46,42.44,42.44,71200.0,30.0885,30.0956,30.0814,30.0814,71200.0
2011-06-29 13:00:00,42.44,42.46,42.42,42.46,117000.0,30.0814,30.0956,30.0673,30.0956,117000.0
2011-06-29 13:10:00,42.46,42.49,42.46,42.48,276700.0,30.0956,30.1169,30.0956,30.1098,276700.0
2011-06-29 13:20:00,42.48,42.55,42.47,42.53,927900.0,30.1098,30.1594,30.1027,30.1452,927900.0
2011-06-29 13:30:00,42.53,42.56,42.51,42.55,418000.0,30.1452,30.1665,30.131,30.1594,418000.0
2011-06-29 13:40:00,42.55,42.55,42.52,42.53,131300.0,30.1594,30.1594,30.1381,30.1452,131300.0
2011-06-29 13:50:00,42.52,42.52,42.45,42.47,135900.0,30.1381,30.1381,30.0885,30.1027,135900.0
2011-06-29 14:00:00,42.47,42.5,42.39,42.42,873100.0,30.1027,30.124,30.046,30.0673,873100.0
2011-06-29 14:10:00,42.41,42.41,42.36,42.4,186600.0,30.0602,30.0602,30.0247,30.0531,186600.0
2011-06-29 14:20:00,42.39,42.41,42.31,42.35,284100.0,30.046,30.0602,29.9893,30.0176,284100.0
2011-06-29 14:30:00,42.34,42.37,42.33,42.33,156500.0,30.0105,30.0318,30.0035,30.0035,156500.0
2011-06-29 14:40:00,42.32,42.33,42.25,42.27,836900.0,29.9964,30.0035,29.9468,29.9609,836900.0
2011-06-29 14:50:00,42.26,42.32,42.24,42.32,564600.0,29.9538,29.9964,29.9397,29.9964,564600.0
2011-06-29 15:00:00,42.32,42.36,42.31,42.33,103500.0,29.9964,30.0247,29.9893,30.0035,103500.0
2011-06-29 15:10:00,42.34,42.45,42.34,42.36,800500.0,30.0105,30.0885,30.0105,30.0247,800500.0
2011-06-29 15:20:00,42.36,42.41,42.34,42.37,938300.0,30.0247,30.0602,30.0105,30.0318,938300.0
2011-06-29 15:30:00,42.37,42.44,42.36,42.37,464000.0,30.0318,30.0814,30.0247,30.0318,464000.0
2011-06-29 15:40:00,42.37,42.4,42.34,42.36,473900.0,30.0318,30.0531,30.0105,30.0247,473900.0
2011-06-29 15:50:00,42.35,42.48,42.35,42.44,1851800.0,30.0176,30.1098,30.0176,30.0814,1851800.0
2011-06-30 09:30:00,42.7,42.7,42.57,42.58,363000.0,30.2657,30.2657,30.1736,30.1807,363000.0
2011-06-30 09:40:00,42.59,42.84,42.57,42.77,417400.0,30.1877,30.3649,30.1736,30.3153,417400.0
2011-06-30 09:50:00,42.76,42.79,42.7,42.73,248500.0,30.3082,30.3295,30.2657,30.287,248500.0
2011-06-30 10:00:00,42.73,42.8,42.73,42.77,485000.0,30.287,30.3366,30.287,30.3153,485000.0
2011-06-30 10:10:00,42.78,42.83,42.77,42.82,601200.0,30.3224,30.3579,30.3153,30.3508,601200.0
2011-06-30 10:20:00,42.83,42.95,42.83,42.89,374700.0,30.3579,30.4429,30.3579,30.4004,374700.0
2011-06-30 10:30:00,42.89,42.9,42.85,42.86,195300.0,30.4004,30.4075,30.372,30.3791,195300.0
2011-06-30 10:40:00,42.86,42.93,42.83,42.84,583900.0,30.3791,30.4287,30.3579,30.3649,583900.0
2011-06-30 10:50:00,42.84,42.89,42.83,42.89,157500.0,30.3649,30.4004,30.3579,30.4004,157500.0
2011-06-30 11:00:00,42.89,42.98,42.89,42.95,200400.0,30.4004,30.4642,30.4004,30.4429,200400.0
2011-06-30 11:10:00,42.94,42.97,42.91,42.95,182900.0,30.4358,30.4571,30.4146,30.4429,182900.0
2011-06-30 11:20:00,42.94,42.98,42.94,42.95,151700.0,30.4358,30.4642,30.4358,30.4429,151700.0
2011-06-30 11:30:00,42.95,42.98,42.94,42.94,129700.0,30.4429,30.4642,30.4358,30.4358,129700.0
2011-06-30 11:40:00,42.95,42.95,42.93,42.95,42200.0,30.4429,30.4429,30.4287,30.4429,42200.0
2011-06-30 11:50:00,42.94,42.95,42.86,42.92,294400.0,30.4358,30.4429,30.3791,30.4217,294400.0
2011-06-30 12:00:00,42.92,42.92,42.89,42.9,93600.0,30.4217,30.4217,30.4004,30.4075,93600.0
2011-06-30 12:10:00,42.9,42.91,42.87,42.87,64800.0,30.4075,30.4146,30.3862,30.3862,64800.0
2011-06-30 12:20:00,42.86,42.88,42.86,42.88,40500.0,30.3791,30.3933,30.3791,30.3933,40500.0
2011-06-30 12:30:00,42.87,42.88,42.83,42.84,90000.0,30.3862,30.3933,30.3579,30.3649,90000.0
2011-06-30 12:40:00,42.84,42.85,42.81,42.85,138000.0,30.3649,30.372,30.3437,30.372,138000.0
2011-06-30 12:50:00,42.84,42.86,42.84,42.85,72700.0,30.3649,30.3791,30.3649,30.372,72700.0
2011-06-30 13:00:00,42.85,42.92,42.82,42.9,656500.0,30.372,30.4217,30.3508,30.4075,656500.0
2011-06-30 13:10:00,42.89,42.9,42.84,42.85,105900.0,30.4004,30.4075,30.3649,30.372,105900.0
2011-06-30 13:20:00,42.85,42.86,42.78,42.81,205800.0,30.372,30.3791,30.3224,30.3437,205800.0
2011-06-30 13:30:00,42.81,42.84,42.81,42.84,100700.0,30.3437,30.3649,30.3437,30.3649,100700.0
2011-06-30 13:40:00,42.84,42.86,42.82,42.86,69100.0,30.3649,30.3791,30.3508,30.3791,69100.0
2011-06-30 13:50:00,42.86,42.9,42.85,42.89,83100.0,30.3791,30.4075,30.372,30.4004,83100.0
2011-06-30 14:00:00,42.9,42.92,42.89,42.92,89200.0,30.4075,30.4217,30.4004,30.4217,89200.0
2011-06-30 14:10:00,42.91,42.92,42.89,42.91,116800.0,30.4146,30.4217,30.4004,30.4146,116800.0
2011-06-30 14:20:00,42.91,42.93,42.89,42.89,95100.0,30.4146,30.4287,30.4004,30.4004,95100.0
2011-06-30 14:30:00,42.9,42.94,42.89,42.94,84500.0,30.4075,30.4358,30.4004,30.4358,84500.0
2011-06-30 14:40:00,42.93,42.94,42.88,42.89,111300.0,30.4287,30.4358,30.3933,30.4004,111300.0
2011-06-30 14:50:00,42.89,42.93,42.89,42.92,122400.0,30.4004,30.4287,30.4004,30.4217,122400.0
2011-06-30 15:00:00,42.91,42.92,42.86,42.87,146700.0,30.4146,30.4217,30.3791,30.3862,146700.0
2011-06-30 15:10:00,42.87,42.92,42.86,42.92,106200.0,30.3862,30.4217,30.3791,30.4217,106200.0
2011-06-30 15:20:00,42.91,42.95,42.91,42.95,179800.0,30.4146,30.4429,30.4146,30.4429,179800.0
2011-06-30 15:30:00,42.94,42.98,42.93,42.97,377300.0,30.4358,30.4642,30.4287,30.4571,377300.0
2011-06-30 15:40:00,42.98,42.99,42.95,42.96,517600.0,30.4642,30.4713,30.4429,30.45,517600.0
2011-06-30 15:50:00,42.96,43.0,42.93,42.94,1319400.0,30.45,30.4784,30.4287,30.4358,1319400.0
2011-07-01 09:30:00,42.97,43.09,42.84,42.9,481600.0,30.4571,30.5421,30.3649,30.4075,481600.0
2011-07-01 09:40:00,42.9,43.0,42.9,42.99,354100.0,30.4075,30.4784,30.4075,30.4713,354100.0
2011-07-01 09:50:00,42.99,43.06,42.97,43.03,364600.0,30.4713,30.5209,30.4571,30.4996,364600.0
2011-07-01 10:00:00,43.03,43.29,43.03,43.17,628400.0,30.4996,30.6839,30.4996,30.5989,628400.0
2011-07-01 10:10:00,43.18,43.2,43.13,43.15,435800.0,30.6059,30.6201,30.5705,30.5847,435800.0
2011-07-01 10:20:00,43.14,43.26,43.13,43.24,1202200.0,30.5776,30.6626,30.5705,30.6485,1202200.0
2011-07-01 10:30:00,43.24,43.31,43.18,43.29,523600.0,30.6485,30.6981,30.6059,30.6839,523600.0
2011-07-01 10:40:00,43.3,43.3,43.19,43.19,269000.0,30.691,30.691,30.613,30.613,269000.0
2011-07-01 10:50:00,43.19,43.21,43.16,43.18,188200.0,30.613,30.6272,30.5918,30.6059,188200.0
2011-07-01 11:00:00,43.18,43.2,43.17,43.17,111200.0,30.6059,30.6201,30.5989,30.5989,111200.0
2011-07-01 11:10:00,43.17,43.2,43.15,43.2,250200.0,30.5989,30.6201,30.5847,30.6201,250200.0
2011-07-01 11:20:00,43.2,43.28,43.2,43.27,432300.0,30.6201,30.6768,30.6201,30.6697,432300.0
2011-07-01 11:30:00,43.27,43.28,43.22,43.22,277700.0,30.6697,30.6768,30.6343,30.6343,277700.0
2011-07-01 11:40:00,43.21,43.23,43.2,43.23,132400.0,30.6272,30.6414,30.6201,30.6414,132400.0
2011-07-01 11:50:00,43.22,43.26,43.2,43.22,292100.0,30.6343,30.6626,30.6201,30.6343,292100.0
2011-07-01 12:00:00,43.23,43.24,43.19,43.21,240000.0,30.6414,30.6485,30.613,30.6272,240000.0
2011-07-01 12:10:00,43.22,43.25,43.22,43.23,164800.0,30.6343,30.6556,30.6343,30.6414,164800.0
2011-07-01 12:20:00,43.24,43.27,43.22,43.26,154700.0,30.6485,30.6697,30.6343,30.6626,154700.0
2011-07-01 12:30:00,43.26,43.28,43.25,43.28,61000.0,30.6626,30.6768,30.6556,30.6768,61000.0
2011-07-01 12:40:00,43.28,43.29,43.25,43.26,46300.0,30.6768,30.6839,30.6556,30.6626,46300.0
2011-07-01 12:50:00,43.26,43.29,43.26,43.29,41800.0,30.6626,30.6839,30.6626,30.6839,41800.0
2011-07-01 13:00:00,43.29,43.35,43.27,43.35,240200.0,30.6839,30.7264,30.6697,30.7264,240200.0
2011-07-01 13:10:00,43.34,43.35,43.31,43.32,75400.0,30.7193,30.7264,30.6981,30.7052,75400.0
2011-07-01 13:20:00,43.33,43.34,43.31,43.32,58800.0,30.7123,30.7193,30.6981,30.7052,58800.0
2011-07-01 13:30:00,43.32,43.36,43.31,43.35,101500.0,30.7052,30.7335,30.6981,30.7264,101500.0
2011-07-01 13:40:00,43.35,43.37,43.31,43.31,177700.0,30.7264,30.7406,30.6981,30.6981,177700.0
2011-07-01 13:50:00,43.32,43.34,43.31,43.32,136400.0,30.7052,30.7193,30.6981,30.7052,136400.0
2011-07-01 14:00:00,43.31,43.33,43.29,43.3,111900.0,30.6981,30.7123,30.6839,30.691,111900.0
2011-07-01 14:10:00,43.3,43.31,43.28,43.29,261900.0,30.691,30.6981,30.6768,30.6839,261900.0
2011-07-01 14:20:00,43.29,43.3,43.28,43.29,172900.0,30.6839,30.691,30.6768,30.6839,172900.0
2011-07-01 14:30:00,43.29,43.31,43.28,43.29,236800.0,30.6839,30.6981,30.6768,30.6839,236800.0
2011-07-01 14:40:00,43.3,43.3,43.27,43.27,348000.0,30.691,30.691,30.6697,30.6697,348000.0
2011-07-01 14:50:00,43.29,43.37,43.28,43.36,396100.0,30.6839,30.7406,30.6768,30.7335,396100.0
2011-07-01 15:00:00,43.37,43.38,43.35,43.38,181700.0,30.7406,30.7477,30.7264,30.7477,181700.0
2011-07-01 15:10:00,43.38,43.38,43.35,43.37,366600.0,30.7477,30.7477,30.7264,30.7406,366600.0
2011-07-01 15:20:00,43.37,43.38,43.32,43.34,170800.0,30.7406,30.7477,30.7052,30.7193,170800.0
2011-07-01 15:30:00,43.34,43.4,43.33,43.4,198000.0,30.7193,30.7619,30.7123,30.7619,198000.0
2011-07-01 15:40:00,43.4,43.41,43.36,43.38,517900.0,30.7619,30.769,30.7335,30.7477,517900.0
2011-07-01 15:50:00,43.38,43.39,43.28,43.3,1182700.0,30.7477,30.7548,30.6768,30.691,1182700.0
2011-07-05 09:30:00,43.17,43.2,42.93,42.94,1011700.0,30.5989,30.6201,30.4287,30.4358,1011700.0
2011-07-05 09:40:00,42.95,42.96,42.89,42.94,600400.0,30.4429,30.45,30.4004,30.4358,600400.0
2011-07-05 09:50:00,42.95,43.0,42.93,42.95,434900.0,30.4429,30.4784,30.4287,30.4429,434900.0
2011-07-05 10:00:00,42.94,43.05,42.91,42.99,426600.0,30.4358,30.5138,30.4146,30.4713,426600.0
2011-07-05 10:10:00,42.99,43.01,42.9,42.91,669000.0,30.4713,30.4854,30.4075,30.4146,669000.0
2011-07-05 10:20:00,42.91,42.92,42.87,42.9,452700.0,30.4146,30.4217,30.3862,30.4075,452700.0
2011-07-05 10:30:00,42.89,42.92,42.89,42.89,380600.0,30.4004,30.4217,30.4004,30.4004,380600.0
2011-07-05 10:40:00,42.89,42.92,42.87,42.88,270800.0,30.4004,30.4217,30.3862,30.3933,270800.0
2011-07-05 10:50:00,42.88,42.91,42.84,42.85,261900.0,30.3933,30.4146,30.3649,30.372,261900.0
2011-07-05 11:00:00,42.86,42.87,42.82,42.82,516300.0,30.3791,30.3862,30.3508,30.3508,516300.0
2011-07-05 11:10:00,42.83,42.89,42.81,42.87,266600.0,30.3579,30.4004,30.3437,30.3862,266600.0
2011-07-05 11:20:00,42.87,42.88,42.84,42.84,221300.0,30.3862,30.3933,30.3649,30.3649,221300.0
2011-07-05 11:30:00,42.84,42.89,42.83,42.87,502400.0,30.3649,30.4004,30.3579,30.3862,502400.0
2011-07-05 11:40:00,42.88,42.9,42.87,42.89,217000.0,30.3933,30.4075,30.3862,30.4004,217000.0
2011-07-05 11:50:00,42.9,42.9,42.84,42.88,561500.0,30.4075,30.4075,30.3649,30.3933,561500.0
2011-07-05 12:00:00,42.88,42.91,42.87,42.9,129400.0,30.3933,30.4146,30.3862,30.4075,129400.0
2011-07-05 12:10:00,42.9,42.92,42.87,42.89,133900.0,30.4075,30.4217,30.3862,30.4004,133900.0
2011-07-05 12:20:00,42.88,42.9,42.87,42.89,338900.0,30.3933,30.4075,30.3862,30.4004,338900.0
2011-07-05 12:30:00,42.89,42.92,42.89,42.89,215700.0,30.4004,30.4217,30.4004,30.4004,215700.0
2011-07-05 12:40:00,42.9,42.91,42.88,42.89,271400.0,30.4075,30.4146,30.3933,30.4004,271400.0
2011-07-05 12:50:00,42.89,42.91,42.88,42.91,108400.0,30.4004,30.4146,30.3933,30.4146,108400.0
2011-07-05 13:00:00,42.91,42.94,42.9,42.93,111000.0,30.4146,30.4358,30.4075,30.4287,111000.0
2011-07-05 13:10:00,42.93,42.94,42.91,42.91,68900.0,30.4287,30.4358,30.4146,30.4146,68900.0
2011-07-05 13:20:00,42.91,42.93,42.91,42.93,142900.0,30.4146,30.4287,30.4146,30.4287,142900.0
2011-07-05 13:30:00,42.92,42.94,42.92,42.93,105700.0,30.4217,30.4358,30.4217,30.4287,105700.0
2011-07-05 13:40:00,42.93,42.97,42.93,42.97,139600.0,30.4287,30.4571,30.4287,30.4571,139600.0
2011-07-05 13:50:00,42.98,42.98,42.97,42.97,99500.0,30.4642,30.4642,30.4571,30.4571,99500.0
2011-07-05 14:00:00,42.98,42.98,42.87,42.89,429500.0,30.4642,30.4642,30.3862,30.4004,429500.0
2011-07-05 14:10:00,42.88,42.91,42.82,42.82,209400.0,30.3933,30.4146,30.3508,30.3508,209400.0
2011-07-05 14:20:00,42.82,42.83,42.79,42.82,393000.0,30.3508,30.3579,30.3295,30.3508,393000.0
2011-07-05 14:30:00,42.81,42.91,42.8,42.9,236100.0,30.3437,30.4146,30.3366,30.4075,236100.0
2011-07-05 14:40:00,42.9,42.92,42.87,42.88,245400.0,30.4075,30.4217,30.3862,30.3933,245400.0
2011-07-05 14:50:00,42.88,42.92,42.86,42.9,221000.0,30.3933,30.4217,30.3791,30.4075,221000.0
2011-07-05 15:00:00,42.9,42.91,42.86,42.9,242500.0,30.4075,30.4146,30.3791,30.4075,242500.0
2011-07-05 15:10:00,42.91,42.93,42.89,42.9,196300.0,30.4146,30.4287,30.4004,30.4075,196300.0
2011-07-05 15:20:00,42.91,42.95,42.9,42.95,294700.0,30.4146,30.4429,30.4075,30.4429,294700.0
2011-07-05 15:30:00,42.95,42.99,42.94,42.96,360700.0,30.4429,30.4713,30.4358,30.45,360700.0
2011-07-05 15:40:00,42.96,42.96,42.91,42.92,272900.0,30.45,30.45,30.4146,30.4217,272900.0
2011-07-05 15:50:00,42.91,42.97,42.9,42.97,1199900.0,30.4146,30.4571,30.4075,30.4571,1199900.0
2011-07-06 09:30:00,42.36,42.41,42.28,42.3,681000.0,30.0247,30.0602,29.968,29.9822,681000.0
2011-07-06 09:40:00,42.3,42.3,42.11,42.2,1332400.0,29.9822,29.9822,29.8475,29.9113,1332400.0
2011-07-06 09:50:00,42.19,42.22,42.16,42.16,775200.0,29.9042,29.9255,29.883,29.883,775200.0
2011-07-06 10:00:00,42.16,42.22,42.04,42.08,499100.0,29.883,29.9255,29.7979,29.8263,499100.0
2011-07-06 10:10:00,42.08,42.12,41.94,41.95,894300.0,29.8263,29.8546,29.727,29.7341,894300.0
2011-07-06 10:20:00,41.95,42.11,41.94,42.11,460600.0,29.7341,29.8475,29.727,29.8475,460600.0
2011-07-06 10:30:00,42.11,42.2,42.1,42.19,411400.0,29.8475,29.9113,29.8404,29.9042,411400.0
2011-07-06 10:40:00,42.18,42.19,42.11,42.15,134200.0,29.8971,29.9042,29.8475,29.8759,134200.0
2011-07-06 10:50:00,42.15,42.21,42.13,42.17,194500.0,29.8759,29.9184,29.8617,29.8901,194500.0
2011-07-06 11:00:00,42.17,42.18,42.11,42.12,290100.0,29.8901,29.8971,29.8475,29.8546,290100.0
2011-07-06 11:10:00,42.12,42.16,42.09,42.14,225000.0,29.8546,29.883,29.8333,29.8688,225000.0
2011-07-06 11:20:00,42.15,42.17,42.14,42.16,220400.0,29.8759,29.8901,29.8688,29.883,220400.0
2011-07-06 11:30:00,42.16,42.21,42.14,42.18,336600.0,29.883,29.9184,29.8688,29.8971,336600.0
2011-07-06 11:40:00,42.18,42.26,42.18,42.24,316900.0,29.8971,29.9538,29.8971,29.9397,316900.0
2011-07-06 11:50:00,42.24,42.24,42.16,42.2,271800.0,29.9397,29.9397,29.883,29.9113,271800.0
2011-07-06 12:00:00,42.2,42.21,42.14,42.14,222200.0,29.9113,29.9184,29.8688,29.8688,222200.0
2011-07-06 12:10:00,42.14,42.16,42.11,42.14,246800.0,29.8688,29.883,29.8475,29.8688,246800.0
2011-07-06 12:20:00,42.15,42.18,42.13,42.18,390400.0,29.8759,29.8971,29.8617,29.8971,390400.0
2011-07-06 12:30:00,42.17,42.19,42.14,42.19,179700.0,29.8901,29.9042,29.8688,29.9042,179700.0
2011-07-06 12:40:00,42.19,42.22,42.18,42.2,176800.0,29.9042,29.9255,29.8971,29.9113,176800.0
2011-07-06 12:50:00,42.2,42.21,42.15,42.17,336600.0,29.9113,29.9184,29.8759,29.8901,336600.0
2011-07-06 13:00:00,42.18,42.18,42.11,42.11,331600.0,29.8971,29.8971,29.8475,29.8475,331600.0
2011-07-06 13:10:00,42.11,42.13,42.11,42.13,55400.0,29.8475,29.8617,29.8475,29.8617,55400.0
2011-07-06 13:20:00,42.13,42.14,42.07,42.08,177400.0,29.8617,29.8688,29.8192,29.8263,177400.0
2011-07-06 13:30:00,42.08,42.16,42.08,42.15,316700.0,29.8263,29.883,29.8263,29.8759,316700.0
2011-07-06 13:40:00,42.15,42.2,42.15,42.2,341900.0,29.8759,29.9113,29.8759,29.9113,341900.0
2011-07-06 13:50:00,42.2,42.21,42.14,42.2,156800.0,29.9113,29.9184,29.8688,29.9113,156800.0
2011-07-06 14:00:00,42.19,42.27,42.19,42.19,334300.0,29.9042,29.9609,29.9042,29.9042,334300.0
2011-07-06 14:10:00,42.19,42.21,42.17,42.19,96300.0,29.9042,29.9184,29.8901,29.9042,96300.0
2011-07-06 14:20:00,42.19,42.2,42.15,42.2,158200.0,29.9042,29.9113,29.8759,29.9113,158200.0
2011-07-06 14:30:00,42.2,42.23,42.16,42.23,320700.0,29.9113,29.9326,29.883,29.9326,320700.0
2011-07-06 14:40:00,42.23,42.26,42.22,42.24,130500.0,29.9326,29.9538,29.9255,29.9397,130500.0
2011-07-06 14:50:00,42.24,42.25,42.19,42.23,701000.0,29.9397,29.9468,29.9042,29.9326,701000.0
2011-07-06 15:00:00,42.23,42.33,42.22,42.33,674800.0,29.9326,30.0035,29.9255,30.0035,674800.0
2011-07-06 15:10:00,42.32,42.35,42.29,42.35,675900.0,29.9964,30.0176,29.9751,30.0176,675900.0
2011-07-06 15:20:00,42.35,42.37,42.33,42.36,378900.0,30.0176,30.0318,30.0035,30.0247,378900.0
2011-07-06 15:30:00,42.36,42.36,42.33,42.35,344500.0,30.0247,30.0247,30.0035,30.0176,344500.0
2011-07-06 15:40:00,42.35,42.38,42.33,42.34,448200.0,30.0176,30.0389,30.0035,30.0105,448200.0
2011-07-06 15:50:00,42.35,42.44,42.34,42.38,1517200.0,30.0176,30.0814,30.0105,30.0389,1517200.0
2011-07-07 09:30:00,42.71,42.83,42.69,42.69,404400.0,30.2728,30.3579,30.2586,30.2586,404400.0
2011-07-07 09:40:00,42.69,42.71,42.66,42.69,210700.0,30.2586,30.2728,30.2374,30.2586,210700.0
2011-07-07 09:50:00,42.69,42.72,42.68,42.69,370200.0,30.2586,30.2799,30.2515,30.2586,370200.0
2011-07-07 10:00:00,42.7,42.72,42.63,42.63,289100.0,30.2657,30.2799,30.2161,30.2161,289100.0
2011-07-07 10:10:00,42.64,42.74,42.63,42.71,288900.0,30.2232,30.2941,30.2161,30.2728,288900.0
2011-07-07 10:20:00,42.71,42.79,42.69,42.78,317400.0,30.2728,30.3295,30.2586,30.3224,317400.0
2011-07-07 10:30:00,42.78,42.85,42.77,42.8,284800.0,30.3224,30.372,30.3153,30.3366,284800.0
2011-07-07 10:40:00,42.8,42.82,42.74,42.76,209700.0,30.3366,30.3508,30.2941,30.3082,209700.0
2011-07-07 10:50:00,42.76,42.78,42.74,42.77,106400.0,30.3082,30.3224,30.2941,30.3153,106400.0
2011-07-07 11:00:00,42.76,42.76,42.7,42.7,329000.0,30.3082,30.3082,30.2657,30.2657,329000.0
2011-07-07 11:10:00,42.71,42.71,42.65,42.7,195900.0,30.2728,30.2728,30.2303,30.2657,195900.0
2011-07-07 11:20:00,42.7,42.7,42.67,42.68,85000.0,30.2657,30.2657,30.2445,30.2515,85000.0
2011-07-07 11:30:00,42.68,42.68,42.65,42.67,73200.0,30.2515,30.2515,30.2303,30.2445,73200.0
2011-07-07 11:40:00,42.67,42.68,42.64,42.68,57300.0,30.2445,30.2515,30.2232,30.2515,57300.0
2011-07-07 11:50:00,42.68,42.68,42.66,42.67,92700.0,30.2515,30.2515,30.2374,30.2445,92700.0
2011-07-07 12:00:00,42.67,42.68,42.66,42.68,69600.0,30.2445,30.2515,30.2374,30.2515,69600.0
2011-07-07 12:10:00,42.68,42.72,42.68,42.72,91900.0,30.2515,30.2799,30.2515,30.2799,91900.0
2011-07-07 12:20:00,42.72,42.75,42.71,42.73,59100.0,30.2799,30.3012,30.2728,30.287,59100.0
2011-07-07 12:30:00,42.74,42.75,42.73,42.74,67500.0,30.2941,30.3012,30.287,30.2941,67500.0
2011-07-07 12:40:00,42.74,42.76,42.73,42.73,51000.0,30.2941,30.3082,30.287,30.287,51000.0
2011-07-07 12:50:00,42.73,42.76,42.73,42.74,71300.0,30.287,30.3082,30.287,30.2941,71300.0
2011-07-07 13:00:00,42.75,42.79,42.74,42.79,66600.0,30.3012,30.3295,30.2941,30.3295,66600.0
2011-07-07 13:10:00,42.79,42.8,42.77,42.79,80800.0,30.3295,30.3366,30.3153,30.3295,80800.0
2011-07-07 13:20:00,42.8,42.82,42.8,42.82,88300.0,30.3366,30.3508,30.3366,30.3508,88300.0
2011-07-07 13:30:00,42.82,42.82,42.78,42.78,107200.0,30.3508,30.3508,30.3224,30.3224,107200.0
2011-07-07 13:40:00,42.78,42.87,42.78,42.86,362800.0,30.3224,30.3862,30.3224,30.3791,362800.0
2011-07-07 13:50:00,42.86,42.91,42.86,42.88,325100.0,30.3791,30.4146,30.3791,30.3933,325100.0
2011-07-07 14:00:00,42.88,42.89,42.83,42.89,702000.0,30.3933,30.4004,30.3579,30.4004,702000.0
2011-07-07 14:10:00,42.89,42.92,42.88,42.91,78200.0,30.4004,30.4217,30.3933,30.4146,78200.0
2011-07-07 14:20:00,42.92,42.94,42.91,42.93,60900.0,30.4217,30.4358,30.4146,30.4287,60900.0
2011-07-07 14:30:00,42.94,42.95,42.9,42.91,111200.0,30.4358,30.4429,30.4075,30.4146,111200.0
2011-07-07 14:40:00,42.91,42.92,42.9,42.9,84800.0,30.4146,30.4217,30.4075,30.4075,84800.0
2011-07-07 14:50:00,42.9,42.9,42.87,42.87,82100.0,30.4075,30.4075,30.3862,30.3862,82100.0
2011-07-07 15:00:00,42.88,42.88,42.84,42.86,120700.0,30.3933,30.3933,30.3649,30.3791,120700.0
2011-07-07 15:10:00,42.87,42.88,42.85,42.87,138000.0,30.3862,30.3933,30.372,30.3862,138000.0
2011-07-07 15:20:00,42.87,42.87,42.79,42.79,180900.0,30.3862,30.3862,30.3295,30.3295,180900.0
2011-07-07 15:30:00,42.8,42.82,42.77,42.79,441200.0,30.3366,30.3508,30.3153,30.3295,441200.0
2011-07-07 15:40:00,42.79,42.8,42.75,42.77,178600.0,30.3295,30.3366,30.3012,30.3153,178600.0
2011-07-07 15:50:00,42.77,42.83,42.71,42.81,1533300.0,30.3153,30.3579,30.2728,30.3437,1533300.0
2011-07-08 09:30:00,42.5,42.63,42.49,42.51,800200.0,30.124,30.2161,30.1169,30.131,800200.0
2011-07-08 09:40:00,42.51,42.55,42.38,42.39,714900.0,30.131,30.1594,30.0389,30.046,714900.0
2011-07-08 09:50:00,42.39,42.45,42.35,42.4,838800.0,30.046,30.0885,30.0176,30.0531,838800.0
2011-07-08 10:00:00,42.39,42.4,42.34,42.38,585900.0,30.046,30.0531,30.0105,30.0389,585900.0
2011-07-08 10:10:00,42.38,42.38,42.23,42.23,530700.0,30.0389,30.0389,29.9326,29.9326,530700.0
2011-07-08 10:20:00,42.23,42.25,42.19,42.25,589100.0,29.9326,29.9468,29.9042,29.9468,589100.0
2011-07-08 10:30:00,42.25,42.28,42.19,42.25,414800.0,29.9468,29.968,29.9042,29.9468,414800.0
2011-07-08 10:40:00,42.25,42.31,42.21,42.23,292500.0,29.9468,29.9893,29.9184,29.9326,292500.0
2011-07-08 10:50:00,42.23,42.23,42.18,42.19,327100.0,29.9326,29.9326,29.8971,29.9042,327100.0
2011-07-08 11:00:00,42.2,42.21,42.11,42.15,351900.0,29.9113,29.9184,29.8475,29.8759,351900.0
2011-07-08 11:10:00,42.15,42.19,42.11,42.18,232300.0,29.8759,29.9042,29.8475,29.8971,232300.0
2011-07-08 11:20:00,42.18,42.23,42.16,42.21,203400.0,29.8971,29.9326,29.883,29.9184,203400.0
2011-07-08 11:30:00,42.21,42.28,42.14,42.28,292500.0,29.9184,29.968,29.8688,29.968,292500.0
2011-07-08 11:40:00,42.28,42.35,42.26,42.32,222900.0,29.968,30.0176,29.9538,29.9964,222900.0
2011-07-08 11:50:00,42.32,42.35,42.31,42.33,117200.0,29.9964,30.0176,29.9893,30.0035,117200.0
2011-07-08 12:00:00,42.32,42.33,42.3,42.31,97000.0,29.9964,30.0035,29.9822,29.9893,97000.0
2011-07-08 12:10:00,42.31,42.32,42.26,42.27,138800.0,29.9893,29.9964,29.9538,29.9609,138800.0
2011-07-08 12:20:00,42.27,42.28,42.22,42.24,150800.0,29.9609,29.968,29.9255,29.9397,150800.0
2011-07-08 12:30:00,42.24,42.29,42.24,42.28,562000.0,29.9397,29.9751,29.9397,29.968,562000.0
2011-07-08 12:40:00,42.28,42.36,42.27,42.34,352700.0,29.968,30.0247,29.9609,30.0105,352700.0
2011-07-08 12:50:00,42.35,42.35,42.32,42.32,48700.0,30.0176,30.0176,29.9964,29.9964,48700.0
2011-07-08 13:00:00,42.32,42.34,42.31,42.32,136900.0,29.9964,30.0105,29.9893,29.9964,136900.0
2011-07-08 13:10:00,42.32,42.33,42.29,42.3,157800.0,29.9964,30.0035,29.9751,29.9822,157800.0
2011-07-08 13:20:00,42.3,42.31,42.25,42.3,417500.0,29.9822,29.9893,29.9468,29.9822,417500.0
2011-07-08 13:30:00,42.3,42.37,42.3,42.36,233600.0,29.9822,30.0318,29.9822,30.0247,233600.0
2011-07-08 13:40:00,42.36,42.39,42.31,42.31,110800.0,30.0247,30.046,29.9893,29.9893,110800.0
2011-07-08 13:50:00,42.31,42.34,42.3,42.31,107900.0,29.9893,30.0105,29.9822,29.9893,107900.0
2011-07-08 14:00:00,42.3,42.33,42.29,42.33,74400.0,29.9822,30.0035,29.9751,30.0035,74400.0
2011-07-08 14:10:00,42.33,42.33,42.28,42.29,89700.0,30.0035,30.0035,29.968,29.9751,89700.0
2011-07-08 14:20:00,42.29,42.3,42.27,42.29,78800.0,29.9751,29.9822,29.9609,29.9751,78800.0
2011-07-08 14:30:00,42.3,42.34,42.27,42.29,245900.0,29.9822,30.0105,29.9609,29.9751,245900.0
2011-07-08 14:40:00,42.29,42.3,42.22,42.25,666200.0,29.9751,29.9822,29.9255,29.9468,666200.0
2011-07-08 14:50:00,42.25,42.26,42.22,42.24,378900.0,29.9468,29.9538,29.9255,29.9397,378900.0
2011-07-08 15:00:00,42.24,42.27,42.23,42.25,641400.0,29.9397,29.9609,29.9326,29.9468,641400.0
2011-07-08 15:10:00,42.24,42.25,42.15,42.15,638200.0,29.9397,29.9468,29.8759,29.8759,638200.0
2011-07-08 15:20:00,42.15,42.21,42.13,42.2,690800.0,29.8759,29.9184,29.8617,29.9113,690800.0
2011-07-08 15:30:00,42.2,42.31,42.17,42.29,822800.0,29.9113,29.9893,29.8901,29.9751,822800.0
2011-07-08 15:40:00,42.3,42.32,42.25,42.26,932100.0,29.9822,29.9964,29.9468,29.9538,932100.0
2011-07-08 15:50:00,42.27,42.31,42.25,42.27,1944800.0,29.9609,29.9893,29.9468,29.9609,1944800.0
2011-07-11 09:30:00,41.76,41.8,41.64,41.76,534800.0,29.5994,29.6278,29.5144,29.5994,534800.0
2011-07-11 09:40:00,41.76,41.77,41.54,41.54,1072300.0,29.5994,29.6065,29.4435,29.4435,1072300.0
2011-07-11 09:50:00,41.55,41.63,41.54,41.6,1128700.0,29.4506,29.5073,29.4435,29.486,1128700.0
2011-07-11 10:00:00,41.59,41.6,41.3,41.3,1760000.0,29.4789,29.486,29.2734,29.2734,1760000.0
2011-07-11 10:10:00,41.31,41.33,41.23,41.23,982600.0,29.2805,29.2947,29.2238,29.2238,982600.0
2011-07-11 10:20:00,41.22,41.24,41.15,41.23,1270100.0,29.2167,29.2309,29.1671,29.2238,1270100.0
2011-07-11 10:30:00,41.23,41.29,41.21,41.27,783400.0,29.2238,29.2663,29.2096,29.2521,783400.0
2011-07-11 10:40:00,41.27,41.29,41.23,41.28,448200.0,29.2521,29.2663,29.2238,29.2592,448200.0
2011-07-11 10:50:00,41.28,41.3,41.26,41.26,646400.0,29.2592,29.2734,29.245,29.245,646400.0
2011-07-11 11:00:00,41.26,41.33,41.22,41.32,502900.0,29.245,29.2947,29.2167,29.2876,502900.0
2011-07-11 11:10:00,41.32,41.39,41.3,41.38,325500.0,29.2876,29.3372,29.2734,29.3301,325500.0
2011-07-11 11:20:00,41.39,41.42,41.37,41.4,591500.0,29.3372,29.3585,29.323,29.3443,591500.0
2011-07-11 11:30:00,41.4,41.45,41.38,41.41,571000.0,29.3443,29.3797,29.3301,29.3514,571000.0
2011-07-11 11:40:00,41.41,41.45,41.4,41.4,161600.0,29.3514,29.3797,29.3443,29.3443,161600.0
2011-07-11 11:50:00,41.41,41.42,41.4,41.41,104400.0,29.3514,29.3585,29.3443,29.3514,104400.0
2011-07-11 12:00:00,41.4,41.42,41.39,41.41,136800.0,29.3443,29.3585,29.3372,29.3514,136800.0
2011-07-11 12:10:00,41.41,41.41,41.32,41.33,401000.0,29.3514,29.3514,29.2876,29.2947,401000.0
2011-07-11 12:20:00,41.32,41.33,41.31,41.32,160400.0,29.2876,29.2947,29.2805,29.2876,160400.0
2011-07-11 12:30:00,41.32,41.33,41.31,41.32,285100.0,29.2876,29.2947,29.2805,29.2876,285100.0
2011-07-11 12:40:00,41.32,41.33,41.3,41.31,129700.0,29.2876,29.2947,29.2734,29.2805,129700.0
2011-07-11 12:50:00,41.31,41.31,41.27,41.28,100100.0,29.2805,29.2805,29.2521,29.2592,100100.0
2011-07-11 13:00:00,41.27,41.31,41.27,41.31,215900.0,29.2521,29.2805,29.2521,29.2805,215900.0
2011-07-11 13:10:00,41.31,41.33,41.26,41.27,600800.0,29.2805,29.2947,29.245,29.2521,600800.0
2011-07-11 13:20:00,41.27,41.28,41.23,41.24,421000.0,29.2521,29.2592,29.2238,29.2309,421000.0
2011-07-11 13:30:00,41.23,41.28,41.23,41.27,373500.0,29.2238,29.2592,29.2238,29.2521,373500.0
2011-07-11 13:40:00,41.27,41.29,41.24,41.25,287200.0,29.2521,29.2663,29.2309,29.238,287200.0
2011-07-11 13:50:00,41.26,41.26,41.18,41.19,1142800.0,29.245,29.245,29.1883,29.1954,1142800.0
2011-07-11 14:00:00,41.19,41.22,41.19,41.22,378700.0,29.1954,29.2167,29.1954,29.2167,378700.0
2011-07-11 14:10:00,41.22,41.23,41.2,41.2,127200.0,29.2167,29.2238,29.2025,29.2025,127200.0
2011-07-11 14:20:00,41.2,41.23,41.13,41.15,408500.0,29.2025,29.2238,29.1529,29.1671,408500.0
2011-07-11 14:30:00,41.14,41.24,41.13,41.23,192500.0,29.16,29.2309,29.1529,29.2238,192500.0
2011-07-11 14:40:00,41.23,41.25,41.2,41.21,323400.0,29.2238,29.238,29.2025,29.2096,323400.0
2011-07-11 14:50:00,41.21,41.26,41.2,41.25,274200.0,29.2096,29.245,29.2025,29.238,274200.0
2011-07-11 15:00:00,41.25,41.3,41.22,41.23,328500.0,29.238,29.2734,29.2167,29.2238,328500.0
2011-07-11 15:10:00,41.23,41.27,41.19,41.25,415400.0,29.2238,29.2521,29.1954,29.238,415400.0
2011-07-11 15:20:00,41.26,41.3,41.24,41.3,265100.0,29.245,29.2734,29.2309,29.2734,265100.0
2011-07-11 15:30:00,41.3,41.3,41.25,41.26,391700.0,29.2734,29.2734,29.238,29.245,391700.0
2011-07-11 15:40:00,41.27,41.28,41.23,41.24,648200.0,29.2521,29.2592,29.2238,29.2309,648200.0
2011-07-11 15:50:00,41.23,41.32,41.2,41.29,1991100.0,29.2238,29.2876,29.2025,29.2663,1991100.0
2011-07-12 09:30:00,40.96,40.96,40.72,40.8,969400.0,29.0324,29.0324,28.8623,28.919,969400.0
2011-07-12 09:40:00,40.8,40.98,40.8,40.9,1284400.0,28.919,29.0466,28.919,28.9899,1284400.0
2011-07-12 09:50:00,40.9,41.02,40.87,41.01,608000.0,28.9899,29.0749,28.9686,29.0678,608000.0
2011-07-12 10:00:00,41.01,41.11,40.99,41.05,840300.0,29.0678,29.1387,29.0537,29.0962,840300.0
2011-07-12 10:10:00,41.05,41.05,40.97,41.01,317900.0,29.0962,29.0962,29.0395,29.0678,317900.0
2011-07-12 10:20:00,41.01,41.05,40.95,41.04,446500.0,29.0678,29.0962,29.0253,29.0891,446500.0
2011-07-12 10:30:00,41.04,41.1,41.02,41.08,321100.0,29.0891,29.1316,29.0749,29.1175,321100.0
2011-07-12 10:40:00,41.08,41.09,41.0,41.0,239000.0,29.1175,29.1245,29.0608,29.0608,239000.0
2011-07-12 10:50:00,41.0,41.0,40.93,40.99,314200.0,29.0608,29.0608,29.0111,29.0537,314200.0
2011-07-12 11:00:00,40.99,41.02,40.96,40.98,130500.0,29.0537,29.0749,29.0324,29.0466,130500.0
2011-07-12 11:10:00,40.98,41.0,40.91,40.94,269000.0,29.0466,29.0608,28.997,29.0182,269000.0
2011-07-12 11:20:00,40.95,41.03,40.94,41.0,185600.0,29.0253,29.082,29.0182,29.0608,185600.0
2011-07-12 11:30:00,40.99,41.02,40.98,40.98,174400.0,29.0537,29.0749,29.0466,29.0466,174400.0
2011-07-12 11:40:00,40.98,41.07,40.98,41.04,124800.0,29.0466,29.1104,29.0466,29.0891,124800.0
2011-07-12 11:50:00,41.03,41.05,41.02,41.03,127000.0,29.082,29.0962,29.0749,29.082,127000.0
2011-07-12 12:00:00,41.04,41.09,41.0,41.08,257600.0,29.0891,29.1245,29.0608,29.1175,257600.0
2011-07-12 12:10:00,41.07,41.08,40.96,40.98,220300.0,29.1104,29.1175,29.0324,29.0466,220300.0
2011-07-12 12:20:00,40.98,40.98,40.93,40.93,38000.0,29.0466,29.0466,29.0111,29.0111,38000.0
2011-07-12 12:30:00,40.94,40.94,40.92,40.93,49600.0,29.0182,29.0182,29.0041,29.0111,49600.0
2011-07-12 12:40:00,40.92,40.99,40.91,40.97,199100.0,29.0041,29.0537,28.997,29.0395,199100.0
2011-07-12 12:50:00,40.96,40.97,40.94,40.95,129800.0,29.0324,29.0395,29.0182,29.0253,129800.0
2011-07-12 13:00:00,40.95,41.03,40.94,41.01,196100.0,29.0253,29.082,29.0182,29.0678,196100.0
2011-07-12 13:10:00,41.02,41.02,40.93,40.97,183000.0,29.0749,29.0749,29.0111,29.0395,183000.0
2011-07-12 13:20:00,40.97,41.01,40.95,40.95,259200.0,29.0395,29.0678,29.0253,29.0253,259200.0
2011-07-12 13:30:00,40.95,40.99,40.93,40.98,153800.0,29.0253,29.0537,29.0111,29.0466,153800.0
2011-07-12 13:40:00,40.98,40.99,40.94,40.98,112900.0,29.0466,29.0537,29.0182,29.0466,112900.0
2011-07-12 13:50:00,40.98,40.98,40.95,40.95,43700.0,29.0466,29.0466,29.0253,29.0253,43700.0
2011-07-12 14:00:00,40.95,41.03,40.93,41.03,157300.0,29.0253,29.082,29.0111,29.082,157300.0
2011-07-12 14:10:00,41.03,41.16,41.02,41.13,573300.0,29.082,29.1742,29.0749,29.1529,573300.0
2011-07-12 14:20:00,41.14,41.17,41.09,41.09,332300.0,29.16,29.1813,29.1245,29.1245,332300.0
2011-07-12 14:30:00,41.09,41.11,40.99,41.0,163600.0,29.1245,29.1387,29.0537,29.0608,163600.0
2011-07-12 14:40:00,40.99,41.05,40.98,41.05,172800.0,29.0537,29.0962,29.0466,29.0962,172800.0
2011-07-12 14:50:00,41.05,41.05,40.99,41.02,165400.0,29.0962,29.0962,29.0537,29.0749,165400.0
2011-07-12 15:00:00,41.01,41.04,40.99,41.0,240700.0,29.0678,29.0891,29.0537,29.0608,240700.0
2011-07-12 15:10:00,41.0,41.01,40.93,40.99,515900.0,29.0608,29.0678,29.0111,29.0537,515900.0
2011-07-12 15:20:00,40.99,41.01,40.89,40.96,456900.0,29.0537,29.0678,28.9828,29.0324,456900.0
2011-07-12 15:30:00,40.96,40.96,40.91,40.96,416900.0,29.0324,29.0324,28.997,29.0324,416900.0
2011-07-12 15:40:00,40.96,40.96,40.85,40.85,1014100.0,29.0324,29.0324,28.9544,28.9544,1014100.0
2011-07-12 15:50:00,40.85,40.93,40.85,40.9,1281500.0,28.9544,29.0111,28.9544,28.9899,1281500.0
2011-07-13 09:30:00,41.29,41.47,41.25,41.38,755100.0,29.2663,29.3939,29.238,29.3301,755100.0
2011-07-13 09:40:00,41.37,41.47,41.35,41.43,411700.0,29.323,29.3939,29.3088,29.3655,411700.0
2011-07-13 09:50:00,41.43,41.43,41.3,41.36,583000.0,29.3655,29.3655,29.2734,29.3159,583000.0
2011-07-13 10:00:00,41.36,41.63,41.35,41.55,837000.0,29.3159,29.5073,29.3088,29.4506,837000.0
2011-07-13 10:10:00,41.55,41.71,41.54,41.7,700000.0,29.4506,29.564,29.4435,29.5569,700000.0
2011-07-13 10:20:00,41.71,41.74,41.66,41.66,505200.0,29.564,29.5853,29.5286,29.5286,505200.0
2011-07-13 10:30:00,41.66,41.85,41.66,41.82,604800.0,29.5286,29.6632,29.5286,29.642,604800.0
2011-07-13 10:40:00,41.82,41.82,41.74,41.75,481100.0,29.642,29.642,29.5853,29.5924,481100.0
2011-07-13 10:50:00,41.75,41.78,41.74,41.77,200800.0,29.5924,29.6136,29.5853,29.6065,200800.0
2011-07-13 11:00:00,41.78,41.81,41.76,41.77,273200.0,29.6136,29.6349,29.5994,29.6065,273200.0
2011-07-13 11:10:00,41.77,41.83,41.77,41.82,265500.0,29.6065,29.6491,29.6065,29.642,265500.0
2011-07-13 11:20:00,41.83,41.83,41.78,41.78,304200.0,29.6491,29.6491,29.6136,29.6136,304200.0
2011-07-13 11:30:00,41.78,41.79,41.72,41.76,429300.0,29.6136,29.6207,29.5711,29.5994,429300.0
2011-07-13 11:40:00,41.77,41.77,41.73,41.74,117600.0,29.6065,29.6065,29.5782,29.5853,117600.0
2011-07-13 11:50:00,41.74,41.74,41.71,41.72,112600.0,29.5853,29.5853,29.564,29.5711,112600.0
2011-07-13 12:00:00,41.72,41.73,41.7,41.72,167600.0,29.5711,29.5782,29.5569,29.5711,167600.0
2011-07-13 12:10:00,41.72,41.78,41.72,41.78,103900.0,29.5711,29.6136,29.5711,29.6136,103900.0
2011-07-13 12:20:00,41.78,41.8,41.77,41.8,147600.0,29.6136,29.6278,29.6065,29.6278,147600.0
2011-07-13 12:30:00,41.8,41.8,41.77,41.78,109100.0,29.6278,29.6278,29.6065,29.6136,109100.0
2011-07-13 12:40:00,41.77,41.8,41.75,41.79,184100.0,29.6065,29.6278,29.5924,29.6207,184100.0
2011-07-13 12:50:00,41.79,41.79,41.76,41.77,80400.0,29.6207,29.6207,29.5994,29.6065,80400.0
2011-07-13 13:00:00,41.76,41.77,41.73,41.73,337300.0,29.5994,29.6065,29.5782,29.5782,337300.0
2011-07-13 13:10:00,41.73,41.74,41.7,41.72,153100.0,29.5782,29.5853,29.5569,29.5711,153100.0
2011-07-13 13:20:00,41.72,41.74,41.71,41.73,70000.0,29.5711,29.5853,29.564,29.5782,70000.0
2011-07-13 13:30:00,41.73,41.77,41.73,41.76,105500.0,29.5782,29.6065,29.5782,29.5994,105500.0
2011-07-13 13:40:00,41.76,41.77,41.72,41.72,53300.0,29.5994,29.6065,29.5711,29.5711,53300.0
2011-07-13 13:50:00,41.72,41.75,41.7,41.73,164400.0,29.5711,29.5924,29.5569,29.5782,164400.0
2011-07-13 14:00:00,41.73,41.73,41.7,41.71,133400.0,29.5782,29.5782,29.5569,29.564,133400.0
2011-07-13 14:10:00,41.71,41.71,41.69,41.71,336600.0,29.564,29.564,29.5498,29.564,336600.0
2011-07-13 14:20:00,41.71,41.71,41.61,41.62,204200.0,29.564,29.564,29.4931,29.5002,204200.0
2011-07-13 14:30:00,41.63,41.66,41.62,41.65,141900.0,29.5073,29.5286,29.5002,29.5215,141900.0
2011-07-13 14:40:00,41.65,41.66,41.6,41.65,872700.0,29.5215,29.5286,29.486,29.5215,872700.0
2011-07-13 14:50:00,41.65,41.66,41.61,41.61,228700.0,29.5215,29.5286,29.4931,29.4931,228700.0
2011-07-13 15:00:00,41.61,41.65,41.54,41.58,353800.0,29.4931,29.5215,29.4435,29.4719,353800.0
2011-07-13 15:10:00,41.58,41.58,41.5,41.56,706100.0,29.4719,29.4719,29.4152,29.4577,706100.0
2011-07-13 15:20:00,41.56,41.63,41.54,41.62,1039000.0,29.4577,29.5073,29.4435,29.5002,1039000.0
2011-07-13 15:30:00,41.63,41.63,41.57,41.58,717100.0,29.5073,29.5073,29.4648,29.4719,717100.0
2011-07-13 15:40:00,41.59,41.59,41.5,41.52,487400.0,29.4789,29.4789,29.4152,29.4293,487400.0
2011-07-13 15:50:00,41.52,41.55,41.46,41.52,1905400.0,29.4293,29.4506,29.3868,29.4293,1905400.0
2011-07-14 09:30:00,41.54,41.58,41.42,41.47,352200.0,29.4435,29.4719,29.3585,29.3939,352200.0
2011-07-14 09:40:00,41.48,41.59,41.48,41.58,173600.0,29.401,29.4789,29.401,29.4719,173600.0
2011-07-14 09:50:00,41.59,41.68,41.58,41.62,334500.0,29.4789,29.5427,29.4719,29.5002,334500.0
2011-07-14 10:00:00,41.61,41.64,41.54,41.61,424400.0,29.4931,29.5144,29.4435,29.4931,424400.0
2011-07-14 10:10:00,41.6,41.61,41.51,41.54,267600.0,29.486,29.4931,29.4222,29.4435,267600.0
2011-07-14 10:20:00,41.54,41.61,41.53,41.57,226500.0,29.4435,29.4931,29.4364,29.4648,226500.0
2011-07-14 10:30:00,41.58,41.59,41.38,41.4,770100.0,29.4719,29.4789,29.3301,29.3443,770100.0
2011-07-14 10:40:00,41.39,41.4,41.34,41.38,465200.0,29.3372,29.3443,29.3017,29.3301,465200.0
2011-07-14 10:50:00,41.37,41.38,41.27,41.3,270100.0,29.323,29.3301,29.2521,29.2734,270100.0
2011-07-14 11:00:00,41.3,41.39,41.3,41.39,141500.0,29.2734,29.3372,29.2734,29.3372,141500.0
2011-07-14 11:10:00,41.38,41.41,41.34,41.4,136000.0,29.3301,29.3514,29.3017,29.3443,136000.0
2011-07-14 11:20:00,41.39,41.4,41.35,41.38,312500.0,29.3372,29.3443,29.3088,29.3301,312500.0
2011-07-14 11:30:00,41.37,41.38,41.25,41.26,470000.0,29.323,29.3301,29.238,29.245,470000.0
2011-07-14 11:40:00,41.25,41.32,41.25,41.31,372400.0,29.238,29.2876,29.238,29.2805,372400.0
2011-07-14 11:50:00,41.31,41.31,41.26,41.27,192700.0,29.2805,29.2805,29.245,29.2521,192700.0
2011-07-14 12:00:00,41.27,41.28,41.22,41.27,232300.0,29.2521,29.2592,29.2167,29.2521,232300.0
2011-07-14 12:10:00,41.28,41.28,41.14,41.14,385800.0,29.2592,29.2592,29.16,29.16,385800.0
2011-07-14 12:20:00,41.14,41.2,41.11,41.2,465800.0,29.16,29.2025,29.1387,29.2025,465800.0
2011-07-14 12:30:00,41.2,41.27,41.19,41.26,446600.0,29.2025,29.2521,29.1954,29.245,446600.0
2011-07-14 12:40:00,41.26,41.31,41.26,41.27,315800.0,29.245,29.2805,29.245,29.2521,315800.0
2011-07-14 12:50:00,41.27,41.27,41.17,41.18,195800.0,29.2521,29.2521,29.1813,29.1883,195800.0
2011-07-14 13:00:00,41.18,41.21,41.14,41.2,225600.0,29.1883,29.2096,29.16,29.2025,225600.0
2011-07-14 13:10:00,41.21,41.21,41.09,41.13,358300.0,29.2096,29.2096,29.1245,29.1529,358300.0
2011-07-14 13:20:00,41.13,41.2,41.11,41.15,556000.0,29.1529,29.2025,29.1387,29.1671,556000.0
2011-07-14 13:30:00,41.14,41.3,41.14,41.16,750200.0,29.16,29.2734,29.16,29.1742,750200.0
2011-07-14 13:40:00,41.16,41.21,41.11,41.17,254500.0,29.1742,29.2096,29.1387,29.1813,254500.0
2011-07-14 13:50:00,41.17,41.22,41.1,41.22,277900.0,29.1813,29.2167,29.1316,29.2167,277900.0
2011-07-14 14:00:00,41.22,41.23,41.11,41.15,510400.0,29.2167,29.2238,29.1387,29.1671,510400.0
2011-07-14 14:10:00,41.15,41.3,41.14,41.3,733000.0,29.1671,29.2734,29.16,29.2734,733000.0
2011-07-14 14:20:00,41.29,41.31,41.24,41.25,1229400.0,29.2663,29.2805,29.2309,29.238,1229400.0
2011-07-14 14:30:00,41.25,41.31,41.24,41.24,328200.0,29.238,29.2805,29.2309,29.2309,328200.0
2011-07-14 14:40:00,41.25,41.29,41.22,41.28,589900.0,29.238,29.2663,29.2167,29.2592,589900.0
2011-07-14 14:50:00,41.28,41.35,41.27,41.34,1429700.0,29.2592,29.3088,29.2521,29.3017,1429700.0
2011-07-14 15:00:00,41.34,41.37,41.22,41.23,237100.0,29.3017,29.323,29.2167,29.2238,237100.0
2011-07-14 15:10:00,41.23,41.3,41.22,41.29,279100.0,29.2238,29.2734,29.2167,29.2663,279100.0
2011-07-14 15:20:00,41.29,41.39,41.28,41.3,480000.0,29.2663,29.3372,29.2592,29.2734,480000.0
2011-07-14 15:30:00,41.3,41.36,41.28,41.34,370500.0,29.2734,29.3159,29.2592,29.3017,370500.0
2011-07-14 15:40:00,41.34,41.35,41.24,41.26,428500.0,29.3017,29.3088,29.2309,29.245,428500.0
2011-07-14 15:50:00,41.26,41.26,41.17,41.22,1542200.0,29.245,29.245,29.1813,29.2167,1542200.0
2011-07-15 09:30:00,41.51,41.58,41.45,41.46,397900.0,29.4222,29.4719,29.3797,29.3868,397900.0
2011-07-15 09:40:00,41.46,41.46,41.36,41.43,126900.0,29.3868,29.3868,29.3159,29.3655,126900.0
2011-07-15 09:50:00,41.42,41.45,41.29,41.38,318500.0,29.3585,29.3797,29.2663,29.3301,318500.0
2011-07-15 10:00:00,41.38,41.49,41.34,41.36,256500.0,29.3301,29.4081,29.3017,29.3159,256500.0
2011-07-15 10:10:00,41.35,41.35,41.23,41.23,470600.0,29.3088,29.3088,29.2238,29.2238,470600.0
2011-07-15 10:20:00,41.23,41.23,41.16,41.2,222500.0,29.2238,29.2238,29.1742,29.2025,222500.0
2011-07-15 10:30:00,41.21,41.25,41.18,41.18,180900.0,29.2096,29.238,29.1883,29.1883,180900.0
2011-07-15 10:40:00,41.19,41.33,41.18,41.29,80600.0,29.1954,29.2947,29.1883,29.2663,80600.0
2011-07-15 10:50:00,41.29,41.31,41.17,41.22,232500.0,29.2663,29.2805,29.1813,29.2167,232500.0
2011-07-15 11:00:00,41.22,41.29,41.18,41.25,296500.0,29.2167,29.2663,29.1883,29.238,296500.0
2011-07-15 11:10:00,41.25,41.34,41.25,41.3,146600.0,29.238,29.3017,29.238,29.2734,146600.0
2011-07-15 11:20:00,41.3,41.34,41.29,41.3,153000.0,29.2734,29.3017,29.2663,29.2734,153000.0
2011-07-15 11:30:00,41.3,41.3,41.27,41.29,252400.0,29.2734,29.2734,29.2521,29.2663,252400.0
2011-07-15 11:40:00,41.29,41.29,41.25,41.27,51900.0,29.2663,29.2663,29.238,29.2521,51900.0
2011-07-15 11:50:00,41.27,41.34,41.27,41.29,162000.0,29.2521,29.3017,29.2521,29.2663,162000.0
2011-07-15 12:00:00,41.3,41.45,41.3,41.37,190300.0,29.2734,29.3797,29.2734,29.323,190300.0
2011-07-15 12:10:00,41.38,41.4,41.31,41.31,95700.0,29.3301,29.3443,29.2805,29.2805,95700.0
2011-07-15 12:20:00,41.32,41.38,41.31,41.37,113000.0,29.2876,29.3301,29.2805,29.323,113000.0
2011-07-15 12:30:00,41.37,41.4,41.28,41.28,135500.0,29.323,29.3443,29.2592,29.2592,135500.0
2011-07-15 12:40:00,41.27,41.31,41.24,41.27,118700.0,29.2521,29.2805,29.2309,29.2521,118700.0
2011-07-15 12:50:00,41.27,41.3,41.26,41.28,36200.0,29.2521,29.2734,29.245,29.2592,36200.0
2011-07-15 13:00:00,41.28,41.28,41.25,41.27,47700.0,29.2592,29.2592,29.238,29.2521,47700.0
2011-07-15 13:10:00,41.28,41.28,41.25,41.27,24700.0,29.2592,29.2592,29.238,29.2521,24700.0
2011-07-15 13:20:00,41.27,41.31,41.26,41.29,58600.0,29.2521,29.2805,29.245,29.2663,58600.0
2011-07-15 13:30:00,41.3,41.31,41.27,41.29,41300.0,29.2734,29.2805,29.2521,29.2663,41300.0
2011-07-15 13:40:00,41.3,41.3,41.28,41.29,49700.0,29.2734,29.2734,29.2592,29.2663,49700.0
2011-07-15 13:50:00,41.28,41.29,41.24,41.25,113100.0,29.2592,29.2663,29.2309,29.238,113100.0
2011-07-15 14:00:00,41.25,41.27,41.23,41.26,57000.0,29.238,29.2521,29.2238,29.245,57000.0
2011-07-15 14:10:00,41.25,41.29,41.22,41.28,88900.0,29.238,29.2663,29.2167,29.2592,88900.0
2011-07-15 14:20:00,41.28,41.29,41.21,41.22,84600.0,29.2592,29.2663,29.2096,29.2167,84600.0
2011-07-15 14:30:00,41.22,41.24,41.19,41.24,144200.0,29.2167,29.2309,29.1954,29.2309,144200.0
2011-07-15 14:40:00,41.24,41.28,41.21,41.24,59500.0,29.2309,29.2592,29.2096,29.2309,59500.0
2011-07-15 14:50:00,41.25,41.26,41.2,41.21,66600.0,29.238,29.245,29.2025,29.2096,66600.0
2011-07-15 15:00:00,41.2,41.25,41.19,41.25,79600.0,29.2025,29.238,29.1954,29.238,79600.0
2011-07-15 15:10:00,41.25,41.28,41.25,41.28,80200.0,29.238,29.2592,29.238,29.2592,80200.0
2011-07-15 15:20:00,41.28,41.36,41.27,41.35,110200.0,29.2592,29.3159,29.2521,29.3088,110200.0
2011-07-15 15:30:00,41.35,41.4,41.33,41.38,247700.0,29.3088,29.3443,29.2947,29.3301,247700.0
2011-07-15 15:40:00,41.39,41.42,41.36,41.36,378000.0,29.3372,29.3585,29.3159,29.3159,378000.0
2011-07-15 15:50:00,41.37,41.39,41.28,41.34,1401400.0,29.323,29.3372,29.2592,29.3017,1401400.0
2011-07-18 09:30:00,41.24,41.25,41.08,41.2,594700.0,29.2309,29.238,29.1175,29.2025,594700.0
2011-07-18 09:40:00,41.19,41.28,41.19,41.22,215800.0,29.1954,29.2592,29.1954,29.2167,215800.0
2011-07-18 09:50:00,41.21,41.23,41.1,41.16,133100.0,29.2096,29.2238,29.1316,29.1742,133100.0
2011-07-18 10:00:00,41.15,41.2,40.98,41.02,903200.0,29.1671,29.2025,29.0466,29.0749,903200.0
2011-07-18 10:10:00,41.01,41.02,40.91,40.92,642800.0,29.0678,29.0749,28.997,29.0041,642800.0
2011-07-18 10:20:00,40.93,41.06,40.91,41.01,398500.0,29.0111,29.1033,28.997,29.0678,398500.0
2011-07-18 10:30:00,41.0,41.0,40.92,40.94,255700.0,29.0608,29.0608,29.0041,29.0182,255700.0
2011-07-18 10:40:00,40.95,41.01,40.92,40.93,139900.0,29.0253,29.0678,29.0041,29.0111,139900.0
2011-07-18 10:50:00,40.93,40.98,40.89,40.96,218800.0,29.0111,29.0466,28.9828,29.0324,218800.0
2011-07-18 11:00:00,40.96,41.05,40.95,41.02,356100.0,29.0324,29.0962,29.0253,29.0749,356100.0
2011-07-18 11:10:00,41.01,41.02,40.96,40.96,177500.0,29.0678,29.0749,29.0324,29.0324,177500.0
2011-07-18 11:20:00,40.96,41.03,40.96,41.01,207100.0,29.0324,29.082,29.0324,29.0678,207100.0
2011-07-18 11:30:00,41.0,41.01,40.9,40.93,227700.0,29.0608,29.0678,28.9899,29.0111,227700.0
2011-07-18 11:40:00,40.93,40.93,40.87,40.91,152500.0,29.0111,29.0111,28.9686,28.997,152500.0
2011-07-18 11:50:00,40.9,40.91,40.87,40.9,174800.0,28.9899,28.997,28.9686,28.9899,174800.0
2011-07-18 12:00:00,40.9,40.95,40.9,40.92,142500.0,28.9899,29.0253,28.9899,29.0041,142500.0
2011-07-18 12:10:00,40.91,41.0,40.91,40.98,169200.0,28.997,29.0608,28.997,29.0466,169200.0
2011-07-18 12:20:00,40.97,41.0,40.96,41.0,58000.0,29.0395,29.0608,29.0324,29.0608,58000.0
2011-07-18 12:30:00,41.0,41.04,40.98,41.04,103400.0,29.0608,29.0891,29.0466,29.0891,103400.0
2011-07-18 12:40:00,41.04,41.04,40.98,41.02,108200.0,29.0891,29.0891,29.0466,29.0749,108200.0
2011-07-18 12:50:00,41.02,41.03,41.0,41.03,123900.0,29.0749,29.082,29.0608,29.082,123900.0
2011-07-18 13:00:00,41.03,41.03,41.0,41.03,82700.0,29.082,29.082,29.0608,29.082,82700.0
2011-07-18 13:10:00,41.03,41.04,41.0,41.01,109700.0,29.082,29.0891,29.0608,29.0678,109700.0
2011-07-18 13:20:00,41.0,41.04,41.0,41.04,59200.0,29.0608,29.0891,29.0608,29.0891,59200.0
2011-07-18 13:30:00,41.04,41.1,41.04,41.09,134000.0,29.0891,29.1316,29.0891,29.1245,134000.0
2011-07-18 13:40:00,41.08,41.1,41.07,41.09,80900.0,29.1175,29.1316,29.1104,29.1245,80900.0
2011-07-18 13:50:00,41.09,41.16,41.08,41.15,200800.0,29.1245,29.1742,29.1175,29.1671,200800.0
2011-07-18 14:00:00,41.16,41.16,41.1,41.15,106300.0,29.1742,29.1742,29.1316,29.1671,106300.0
2011-07-18 14:10:00,41.14,41.17,41.12,41.16,138500.0,29.16,29.1813,29.1458,29.1742,138500.0
2011-07-18 14:20:00,41.16,41.18,41.13,41.14,158900.0,29.1742,29.1883,29.1529,29.16,158900.0
2011-07-18 14:30:00,41.14,41.15,41.06,41.1,219500.0,29.16,29.1671,29.1033,29.1316,219500.0
2011-07-18 14:40:00,41.1,41.13,41.09,41.13,59600.0,29.1316,29.1529,29.1245,29.1529,59600.0
2011-07-18 14:50:00,41.13,41.18,41.11,41.18,100400.0,29.1529,29.1883,29.1387,29.1883,100400.0
2011-07-18 15:00:00,41.18,41.23,41.16,41.16,302000.0,29.1883,29.2238,29.1742,29.1742,302000.0
2011-07-18 15:10:00,41.17,41.19,41.14,41.17,156100.0,29.1813,29.1954,29.16,29.1813,156100.0
2011-07-18 15:20:00,41.16,41.18,41.11,41.14,98100.0,29.1742,29.1883,29.1387,29.16,98100.0
2011-07-18 15:30:00,41.14,41.2,41.07,41.2,218100.0,29.16,29.2025,29.1104,29.2025,218100.0
2011-07-18 15:40:00,41.2,41.2,41.15,41.18,263100.0,29.2025,29.2025,29.1671,29.1883,263100.0
2011-07-18 15:50:00,41.18,41.23,41.17,41.22,811400.0,29.1883,29.2238,29.1813,29.2167,811400.0
2011-07-19 09:30:00,41.46,41.68,41.43,41.67,881800.0,29.3868,29.5427,29.3655,29.5357,881800.0
2011-07-19 09:40:00,41.68,41.75,41.67,41.68,764300.0,29.5427,29.5924,29.5357,29.5427,764300.0
2011-07-19 09:50:00,41.68,41.69,41.61,41.64,947100.0,29.5427,29.5498,29.4931,29.5144,947100.0
2011-07-19 10:00:00,41.65,41.73,41.64,41.72,235300.0,29.5215,29.5782,29.5144,29.5711,235300.0
2011-07-19 10:10:00,41.72,41.75,41.69,41.73,217900.0,29.5711,29.5924,29.5498,29.5782,217900.0
2011-07-19 10:20:00,41.74,41.74,41.68,41.68,121600.0,29.5853,29.5853,29.5427,29.5427,121600.0
2011-07-19 10:30:00,41.68,41.69,41.62,41.62,137900.0,29.5427,29.5498,29.5002,29.5002,137900.0
2011-07-19 10:40:00,41.62,41.64,41.6,41.63,121000.0,29.5002,29.5144,29.486,29.5073,121000.0
2011-07-19 10:50:00,41.62,41.65,41.61,41.62,176600.0,29.5002,29.5215,29.4931,29.5002,176600.0
2011-07-19 11:00:00,41.62,41.63,41.59,41.61,89500.0,29.5002,29.5073,29.4789,29.4931,89500.0
2011-07-19 11:10:00,41.6,41.62,41.58,41.58,149500.0,29.486,29.5002,29.4719,29.4719,149500.0
2011-07-19 11:20:00,41.58,41.62,41.57,41.6,200400.0,29.4719,29.5002,29.4648,29.486,200400.0
2011-07-19 11:30:00,41.59,41.61,41.5,41.5,245500.0,29.4789,29.4931,29.4152,29.4152,245500.0
2011-07-19 11:40:00,41.5,41.56,41.46,41.56,251800.0,29.4152,29.4577,29.3868,29.4577,251800.0
2011-07-19 11:50:00,41.57,41.59,41.54,41.56,94500.0,29.4648,29.4789,29.4435,29.4577,94500.0
2011-07-19 12:00:00,41.55,41.58,41.54,41.54,57800.0,29.4506,29.4719,29.4435,29.4435,57800.0
2011-07-19 12:10:00,41.54,41.59,41.54,41.55,118300.0,29.4435,29.4789,29.4435,29.4506,118300.0
2011-07-19 12:20:00,41.56,41.57,41.54,41.57,54500.0,29.4577,29.4648,29.4435,29.4648,54500.0
2011-07-19 12:30:00,41.58,41.62,41.57,41.58,101000.0,29.4719,29.5002,29.4648,29.4719,101000.0
2011-07-19 12:40:00,41.58,41.59,41.54,41.55,82100.0,29.4719,29.4789,29.4435,29.4506,82100.0
2011-07-19 12:50:00,41.56,41.58,41.55,41.56,70500.0,29.4577,29.4719,29.4506,29.4577,70500.0
2011-07-19 13:00:00,41.56,41.56,41.54,41.54,51700.0,29.4577,29.4577,29.4435,29.4435,51700.0
2011-07-19 13:10:00,41.55,41.59,41.52,41.59,77800.0,29.4506,29.4789,29.4293,29.4789,77800.0
2011-07-19 13:20:00,41.59,41.64,41.57,41.62,117900.0,29.4789,29.5144,29.4648,29.5002,117900.0
2011-07-19 13:30:00,41.62,41.67,41.59,41.65,533500.0,29.5002,29.5357,29.4789,29.5215,533500.0
2011-07-19 13:40:00,41.65,41.75,41.63,41.67,265700.0,29.5215,29.5924,29.5073,29.5357,265700.0
2011-07-19 13:50:00,41.67,41.72,41.67,41.69,277900.0,29.5357,29.5711,29.5357,29.5498,277900.0
2011-07-19 14:00:00,41.68,41.69,41.64,41.66,106400.0,29.5427,29.5498,29.5144,29.5286,106400.0
2011-07-19 14:10:00,41.66,41.68,41.61,41.62,205000.0,29.5286,29.5427,29.4931,29.5002,205000.0
2011-07-19 14:20:00,41.61,41.65,41.6,41.64,172500.0,29.4931,29.5215,29.486,29.5144,172500.0
2011-07-19 14:30:00,41.65,41.66,41.63,41.64,116800.0,29.5215,29.5286,29.5073,29.5144,116800.0
2011-07-19 14:40:00,41.64,41.7,41.64,41.68,220500.0,29.5144,29.5569,29.5144,29.5427,220500.0
2011-07-19 14:50:00,41.68,41.7,41.67,41.68,139900.0,29.5427,29.5569,29.5357,29.5427,139900.0
2011-07-19 15:00:00,41.69,41.72,41.67,41.7,147400.0,29.5498,29.5711,29.5357,29.5569,147400.0
2011-07-19 15:10:00,41.71,41.72,41.69,41.69,192800.0,29.564,29.5711,29.5498,29.5498,192800.0
2011-07-19 15:20:00,41.7,41.72,41.66,41.7,237500.0,29.5569,29.5711,29.5286,29.5569,237500.0
2011-07-19 15:30:00,41.7,41.74,41.69,41.72,499000.0,29.5569,29.5853,29.5498,29.5711,499000.0
2011-07-19 15:40:00,41.73,41.73,41.67,41.68,515700.0,29.5782,29.5782,29.5357,29.5427,515700.0
2011-07-19 15:50:00,41.67,41.75,41.64,41.75,1748700.0,29.5357,29.5924,29.5144,29.5924,1748700.0
2011-07-20 09:30:00,41.76,41.92,41.76,41.89,1861300.0,29.5994,29.7129,29.5994,29.6916,1861300.0
2011-07-20 09:40:00,41.89,41.89,41.78,41.84,770400.0,29.6916,29.6916,29.6136,29.6561,770400.0
2011-07-20 09:50:00,41.84,41.88,41.74,41.88,653100.0,29.6561,29.6845,29.5853,29.6845,653100.0
2011-07-20 10:00:00,41.87,42.05,41.82,41.98,901500.0,29.6774,29.805,29.642,29.7554,901500.0
2011-07-20 10:10:00,41.98,42.01,41.84,41.89,316700.0,29.7554,29.7766,29.6561,29.6916,316700.0
2011-07-20 10:20:00,41.9,41.94,41.88,41.93,147500.0,29.6987,29.727,29.6845,29.7199,147500.0
2011-07-20 10:30:00,41.93,42.0,41.9,41.98,266600.0,29.7199,29.7696,29.6987,29.7554,266600.0
2011-07-20 10:40:00,41.98,42.01,41.93,41.95,207600.0,29.7554,29.7766,29.7199,29.7341,207600.0
2011-07-20 10:50:00,41.94,41.98,41.92,41.98,192600.0,29.727,29.7554,29.7129,29.7554,192600.0
2011-07-20 11:00:00,41.98,42.02,41.97,42.02,185000.0,29.7554,29.7837,29.7483,29.7837,185000.0
2011-07-20 11:10:00,42.02,42.02,41.97,41.98,112200.0,29.7837,29.7837,29.7483,29.7554,112200.0
2011-07-20 11:20:00,41.98,42.01,41.95,41.98,178900.0,29.7554,29.7766,29.7341,29.7554,178900.0
2011-07-20 11:30:00,41.99,42.04,41.98,42.01,195500.0,29.7625,29.7979,29.7554,29.7766,195500.0
2011-07-20 11:40:00,42.0,42.03,41.91,41.92,118600.0,29.7696,29.7908,29.7058,29.7129,118600.0
2011-07-20 11:50:00,41.92,41.93,41.9,41.92,85800.0,29.7129,29.7199,29.6987,29.7129,85800.0
2011-07-20 12:00:00,41.92,41.94,41.91,41.92,71800.0,29.7129,29.727,29.7058,29.7129,71800.0
2011-07-20 12:10:00,41.91,41.92,41.89,41.9,91100.0,29.7058,29.7129,29.6916,29.6987,91100.0
2011-07-20 12:20:00,41.9,41.92,41.87,41.9,144600.0,29.6987,29.7129,29.6774,29.6987,144600.0
2011-07-20 12:30:00,41.91,41.91,41.88,41.9,88200.0,29.7058,29.7058,29.6845,29.6987,88200.0
2011-07-20 12:40:00,41.9,41.91,41.87,41.89,73800.0,29.6987,29.7058,29.6774,29.6916,73800.0
2011-07-20 12:50:00,41.9,41.94,41.9,41.94,56800.0,29.6987,29.727,29.6987,29.727,56800.0
2011-07-20 13:00:00,41.94,41.97,41.92,41.95,88900.0,29.727,29.7483,29.7129,29.7341,88900.0
2011-07-20 13:10:00,41.96,41.99,41.95,41.98,56600.0,29.7412,29.7625,29.7341,29.7554,56600.0
2011-07-20 13:20:00,41.99,42.03,41.98,42.03,154900.0,29.7625,29.7908,29.7554,29.7908,154900.0
2011-07-20 13:30:00,42.03,42.04,41.99,42.04,97400.0,29.7908,29.7979,29.7625,29.7979,97400.0
2011-07-20 13:40:00,42.04,42.09,42.03,42.08,391800.0,29.7979,29.8333,29.7908,29.8263,391800.0
2011-07-20 13:50:00,42.08,42.09,42.0,42.0,341600.0,29.8263,29.8333,29.7696,29.7696,341600.0
2011-07-20 14:00:00,42.0,42.06,41.99,42.05,107200.0,29.7696,29.8121,29.7625,29.805,107200.0
2011-07-20 14:10:00,42.05,42.06,42.02,42.05,87500.0,29.805,29.8121,29.7837,29.805,87500.0
2011-07-20 14:20:00,42.05,42.09,42.04,42.08,78900.0,29.805,29.8333,29.7979,29.8263,78900.0
2011-07-20 14:30:00,42.07,42.08,42.04,42.08,328800.0,29.8192,29.8263,29.7979,29.8263,328800.0
2011-07-20 14:40:00,42.08,42.09,41.96,41.97,229300.0,29.8263,29.8333,29.7412,29.7483,229300.0
2011-07-20 14:50:00,41.98,42.01,41.96,41.98,125400.0,29.7554,29.7766,29.7412,29.7554,125400.0
2011-07-20 15:00:00,41.98,41.99,41.95,41.98,194100.0,29.7554,29.7625,29.7341,29.7554,194100.0
2011-07-20 15:10:00,41.99,42.01,41.96,41.97,128600.0,29.7625,29.7766,29.7412,29.7483,128600.0
2011-07-20 15:20:00,41.98,41.99,41.91,41.93,287200.0,29.7554,29.7625,29.7058,29.7199,287200.0
2011-07-20 15:30:00,41.93,41.99,41.91,41.97,178900.0,29.7199,29.7625,29.7058,29.7483,178900.0
2011-07-20 15:40:00,41.98,41.99,41.86,41.86,362100.0,29.7554,29.7625,29.6703,29.6703,362100.0
2011-07-20 15:50:00,41.86,41.95,41.86,41.92,1009200.0,29.6703,29.7341,29.6703,29.7129,1009200.0
2011-07-21 09:30:00,41.9,42.0,41.8,41.83,729300.0,29.6987,29.7696,29.6278,29.6491,729300.0
2011-07-21 09:40:00,41.83,42.02,41.83,42.01,516600.0,29.6491,29.7837,29.6491,29.7766,516600.0
2011-07-21 09:50:00,42.01,42.07,41.98,42.0,1028500.0,29.7766,29.8192,29.7554,29.7696,1028500.0
2011-07-21 10:00:00,42.0,42.17,41.96,42.12,849300.0,29.7696,29.8901,29.7412,29.8546,849300.0
2011-07-21 10:10:00,42.12,42.18,42.1,42.17,1153500.0,29.8546,29.8971,29.8404,29.8901,1153500.0
2011-07-21 10:20:00,42.17,42.22,42.14,42.21,1039800.0,29.8901,29.9255,29.8688,29.9184,1039800.0
2011-07-21 10:30:00,42.21,42.24,42.15,42.16,235200.0,29.9184,29.9397,29.8759,29.883,235200.0
2011-07-21 10:40:00,42.16,42.18,42.12,42.15,277500.0,29.883,29.8971,29.8546,29.8759,277500.0
2011-07-21 10:50:00,42.14,42.17,42.1,42.1,149800.0,29.8688,29.8901,29.8404,29.8404,149800.0
2011-07-21 11:00:00,42.1,42.13,42.07,42.09,169000.0,29.8404,29.8617,29.8192,29.8333,169000.0
2011-07-21 11:10:00,42.09,42.15,42.08,42.13,270400.0,29.8333,29.8759,29.8263,29.8617,270400.0
2011-07-21 11:20:00,42.12,42.13,42.05,42.06,128300.0,29.8546,29.8617,29.805,29.8121,128300.0
2011-07-21 11:30:00,42.06,42.07,42.02,42.03,215000.0,29.8121,29.8192,29.7837,29.7908,215000.0
2011-07-21 11:40:00,42.03,42.09,42.03,42.04,336900.0,29.7908,29.8333,29.7908,29.7979,336900.0
2011-07-21 11:50:00,42.04,42.12,42.03,42.11,227800.0,29.7979,29.8546,29.7908,29.8475,227800.0
2011-07-21 12:00:00,42.11,42.14,42.1,42.13,152500.0,29.8475,29.8688,29.8404,29.8617,152500.0
2011-07-21 12:10:00,42.13,42.14,42.1,42.11,330100.0,29.8617,29.8688,29.8404,29.8475,330100.0
2011-07-21 12:20:00,42.1,42.13,42.09,42.12,53600.0,29.8404,29.8617,29.8333,29.8546,53600.0
2011-07-21 12:30:00,42.12,42.18,42.11,42.15,172100.0,29.8546,29.8971,29.8475,29.8759,172100.0
2011-07-21 12:40:00,42.15,42.28,42.15,42.27,661300.0,29.8759,29.968,29.8759,29.9609,661300.0
2011-07-21 12:50:00,42.27,42.28,42.15,42.24,482600.0,29.9609,29.968,29.8759,29.9397,482600.0
2011-07-21 13:00:00,42.25,42.28,42.22,42.25,234000.0,29.9468,29.968,29.9255,29.9468,234000.0
2011-07-21 13:10:00,42.25,42.28,42.24,42.28,372900.0,29.9468,29.968,29.9397,29.968,372900.0
2011-07-21 13:20:00,42.27,42.28,42.23,42.24,304900.0,29.9609,29.968,29.9326,29.9397,304900.0
2011-07-21 13:30:00,42.24,42.26,42.22,42.24,78500.0,29.9397,29.9538,29.9255,29.9397,78500.0
2011-07-21 13:40:00,42.24,42.24,42.18,42.21,126800.0,29.9397,29.9397,29.8971,29.9184,126800.0
2011-07-21 13:50:00,42.21,42.21,42.17,42.21,226900.0,29.9184,29.9184,29.8901,29.9184,226900.0
2011-07-21 14:00:00,42.2,42.23,42.17,42.18,94300.0,29.9113,29.9326,29.8901,29.8971,94300.0
2011-07-21 14:10:00,42.18,42.19,42.11,42.12,355200.0,29.8971,29.9042,29.8475,29.8546,355200.0
2011-07-21 14:20:00,42.12,42.13,42.09,42.09,291800.0,29.8546,29.8617,29.8333,29.8333,291800.0
2011-07-21 14:30:00,42.09,42.09,42.04,42.09,598400.0,29.8333,29.8333,29.7979,29.8333,598400.0
2011-07-21 14:40:00,42.08,42.11,42.07,42.09,190600.0,29.8263,29.8475,29.8192,29.8333,190600.0
2011-07-21 14:50:00,42.09,42.16,42.07,42.13,902800.0,29.8333,29.883,29.8192,29.8617,902800.0
2011-07-21 15:00:00,42.12,42.13,42.07,42.08,319700.0,29.8546,29.8617,29.8192,29.8263,319700.0
2011-07-21 15:10:00,42.08,42.23,42.07,42.2,942300.0,29.8263,29.9326,29.8192,29.9113,942300.0
2011-07-21 15:20:00,42.21,42.21,42.1,42.13,814200.0,29.9184,29.9184,29.8404,29.8617,814200.0
2011-07-21 15:30:00,42.13,42.13,42.08,42.09,412200.0,29.8617,29.8617,29.8263,29.8333,412200.0
2011-07-21 15:40:00,42.09,42.11,42.08,42.08,641500.0,29.8333,29.8475,29.8263,29.8263,641500.0
2011-07-21 15:50:00,42.08,42.21,42.08,42.17,1701200.0,29.8263,29.9184,29.8263,29.8901,1701200.0
2011-07-22 09:30:00,42.34,42.41,42.31,42.33,451800.0,30.0105,30.0602,29.9893,30.0035,451800.0
2011-07-22 09:40:00,42.33,42.36,42.23,42.27,264700.0,30.0035,30.0247,29.9326,29.9609,264700.0
2011-07-22 09:50:00,42.27,42.28,42.2,42.23,234300.0,29.9609,29.968,29.9113,29.9326,234300.0
2011-07-22 10:00:00,42.24,42.38,42.19,42.33,477700.0,29.9397,30.0389,29.9042,30.0035,477700.0
2011-07-22 10:10:00,42.34,42.38,42.27,42.27,571300.0,30.0105,30.0389,29.9609,29.9609,571300.0
2011-07-22 10:20:00,42.27,42.29,42.17,42.22,420400.0,29.9609,29.9751,29.8901,29.9255,420400.0
2011-07-22 10:30:00,42.22,42.32,42.21,42.31,176300.0,29.9255,29.9964,29.9184,29.9893,176300.0
2011-07-22 10:40:00,42.32,42.35,42.28,42.31,170200.0,29.9964,30.0176,29.968,29.9893,170200.0
2011-07-22 10:50:00,42.3,42.36,42.27,42.36,82600.0,29.9822,30.0247,29.9609,30.0247,82600.0
2011-07-22 11:00:00,42.36,42.39,42.36,42.36,130600.0,30.0247,30.046,30.0247,30.0247,130600.0
2011-07-22 11:10:00,42.37,42.43,42.37,42.39,146800.0,30.0318,30.0743,30.0318,30.046,146800.0
2011-07-22 11:20:00,42.4,42.4,42.35,42.38,151100.0,30.0531,30.0531,30.0176,30.0389,151100.0
2011-07-22 11:30:00,42.38,42.41,42.36,42.4,141300.0,30.0389,30.0602,30.0247,30.0531,141300.0
2011-07-22 11:40:00,42.4,42.43,42.35,42.39,129100.0,30.0531,30.0743,30.0176,30.046,129100.0
2011-07-22 11:50:00,42.4,42.42,42.36,42.39,90800.0,30.0531,30.0673,30.0247,30.046,90800.0
2011-07-22 12:00:00,42.4,42.44,42.37,42.43,99500.0,30.0531,30.0814,30.0318,30.0743,99500.0
2011-07-22 12:10:00,42.43,42.44,42.41,42.41,97600.0,30.0743,30.0814,30.0602,30.0602,97600.0
2011-07-22 12:20:00,42.41,42.43,42.4,42.42,78500.0,30.0602,30.0743,30.0531,30.0673,78500.0
2011-07-22 12:30:00,42.42,42.42,42.39,42.39,54600.0,30.0673,30.0673,30.046,30.046,54600.0
2011-07-22 12:40:00,42.4,42.42,42.38,42.42,70000.0,30.0531,30.0673,30.0389,30.0673,70000.0
2011-07-22 12:50:00,42.42,42.52,42.41,42.52,374800.0,30.0673,30.1381,30.0602,30.1381,374800.0
2011-07-22 13:00:00,42.52,42.52,42.47,42.48,86300.0,30.1381,30.1381,30.1027,30.1098,86300.0
2011-07-22 13:10:00,42.47,42.49,42.46,42.48,58800.0,30.1027,30.1169,30.0956,30.1098,58800.0
2011-07-22 13:20:00,42.48,42.48,42.45,42.47,80600.0,30.1098,30.1098,30.0885,30.1027,80600.0
2011-07-22 13:30:00,42.47,42.49,42.46,42.47,75800.0,30.1027,30.1169,30.0956,30.1027,75800.0
2011-07-22 13:40:00,42.47,42.49,42.45,42.47,53700.0,30.1027,30.1169,30.0885,30.1027,53700.0
2011-07-22 13:50:00,42.47,42.5,42.46,42.5,52100.0,30.1027,30.124,30.0956,30.124,52100.0
2011-07-22 14:00:00,42.49,42.5,42.45,42.49,55200.0,30.1169,30.124,30.0885,30.1169,55200.0
2011-07-22 14:10:00,42.48,42.49,42.47,42.47,28200.0,30.1098,30.1169,30.1027,30.1027,28200.0
2011-07-22 14:20:00,42.47,42.48,42.46,42.46,63000.0,30.1027,30.1098,30.0956,30.0956,63000.0
2011-07-22 14:30:00,42.46,42.49,42.46,42.47,51300.0,30.0956,30.1169,30.0956,30.1027,51300.0
2011-07-22 14:40:00,42.47,42.48,42.43,42.44,55900.0,30.1027,30.1098,30.0743,30.0814,55900.0
2011-07-22 14:50:00,42.43,42.46,42.42,42.45,74400.0,30.0743,30.0956,30.0673,30.0885,74400.0
2011-07-22 15:00:00,42.46,42.48,42.43,42.45,155700.0,30.0956,30.1098,30.0743,30.0885,155700.0
2011-07-22 15:10:00,42.45,42.46,42.41,42.45,79800.0,30.0885,30.0956,30.0602,30.0885,79800.0
2011-07-22 15:20:00,42.45,42.46,42.4,42.41,90200.0,30.0885,30.0956,30.0531,30.0602,90200.0
2011-07-22 15:30:00,42.4,42.41,42.35,42.38,322200.0,30.0531,30.0602,30.0176,30.0389,322200.0
2011-07-22 15:40:00,42.37,42.43,42.35,42.42,309300.0,30.0318,30.0743,30.0176,30.0673,309300.0
2011-07-22 15:50:00,42.42,42.46,42.36,42.44,884300.0,30.0673,30.0956,30.0247,30.0814,884300.0
2011-07-25 09:30:00,42.06,42.13,42.0,42.06,805900.0,29.8121,29.8617,29.7696,29.8121,805900.0
2011-07-25 09:40:00,42.07,42.19,41.98,42.09,335400.0,29.8192,29.9042,29.7554,29.8333,335400.0
2011-07-25 09:50:00,42.08,42.17,42.07,42.11,369000.0,29.8263,29.8901,29.8192,29.8475,369000.0
2011-07-25 10:00:00,42.11,42.16,42.09,42.16,194000.0,29.8475,29.883,29.8333,29.883,194000.0
2011-07-25 10:10:00,42.16,42.2,42.12,42.18,156200.0,29.883,29.9113,29.8546,29.8971,156200.0
2011-07-25 10:20:00,42.19,42.23,42.16,42.17,148500.0,29.9042,29.9326,29.883,29.8901,148500.0
2011-07-25 10:30:00,42.17,42.18,42.1,42.11,135400.0,29.8901,29.8971,29.8404,29.8475,135400.0
2011-07-25 10:40:00,42.11,42.21,42.11,42.15,138200.0,29.8475,29.9184,29.8475,29.8759,138200.0
2011-07-25 10:50:00,42.14,42.14,42.06,42.13,180100.0,29.8688,29.8688,29.8121,29.8617,180100.0
2011-07-25 11:00:00,42.13,42.16,42.12,42.13,198900.0,29.8617,29.883,29.8546,29.8617,198900.0
2011-07-25 11:10:00,42.12,42.18,42.11,42.15,128200.0,29.8546,29.8971,29.8475,29.8759,128200.0
2011-07-25 11:20:00,42.15,42.21,42.14,42.18,254000.0,29.8759,29.9184,29.8688,29.8971,254000.0
2011-07-25 11:30:00,42.18,42.22,42.16,42.17,235600.0,29.8971,29.9255,29.883,29.8901,235600.0
2011-07-25 11:40:00,42.18,42.19,42.11,42.18,849400.0,29.8971,29.9042,29.8475,29.8971,849400.0
2011-07-25 11:50:00,42.18,42.18,42.13,42.14,558000.0,29.8971,29.8971,29.8617,29.8688,558000.0
2011-07-25 12:00:00,42.14,42.17,42.14,42.16,58700.0,29.8688,29.8901,29.8688,29.883,58700.0
2011-07-25 12:10:00,42.16,42.18,42.14,42.14,77500.0,29.883,29.8971,29.8688,29.8688,77500.0
2011-07-25 12:20:00,42.14,42.17,42.14,42.16,52300.0,29.8688,29.8901,29.8688,29.883,52300.0
2011-07-25 12:30:00,42.17,42.21,42.17,42.19,32100.0,29.8901,29.9184,29.8901,29.9042,32100.0
2011-07-25 12:40:00,42.18,42.24,42.18,42.21,75500.0,29.8971,29.9397,29.8971,29.9184,75500.0
2011-07-25 12:50:00,42.2,42.22,42.19,42.2,55600.0,29.9113,29.9255,29.9042,29.9113,55600.0
2011-07-25 13:00:00,42.2,42.24,42.2,42.22,51500.0,29.9113,29.9397,29.9113,29.9255,51500.0
2011-07-25 13:10:00,42.22,42.23,42.2,42.23,29900.0,29.9255,29.9326,29.9113,29.9326,29900.0
2011-07-25 13:20:00,42.23,42.24,42.22,42.22,124800.0,29.9326,29.9397,29.9255,29.9255,124800.0
2011-07-25 13:30:00,42.23,42.25,42.22,42.23,30600.0,29.9326,29.9468,29.9255,29.9326,30600.0
2011-07-25 13:40:00,42.23,42.26,42.22,42.26,611000.0,29.9326,29.9538,29.9255,29.9538,611000.0
2011-07-25 13:50:00,42.25,42.25,42.24,42.25,128800.0,29.9468,29.9468,29.9397,29.9468,128800.0
2011-07-25 14:00:00,42.25,42.27,42.25,42.27,54800.0,29.9468,29.9609,29.9468,29.9609,54800.0
2011-07-25 14:10:00,42.27,42.28,42.27,42.28,36100.0,29.9609,29.968,29.9609,29.968,36100.0
2011-07-25 14:20:00,42.28,42.28,42.25,42.26,210900.0,29.968,29.968,29.9468,29.9538,210900.0
2011-07-25 14:30:00,42.25,42.27,42.24,42.25,181500.0,29.9468,29.9609,29.9397,29.9468,181500.0
2011-07-25 14:40:00,42.25,42.28,42.22,42.23,309900.0,29.9468,29.968,29.9255,29.9326,309900.0
2011-07-25 14:50:00,42.23,42.25,42.22,42.22,141100.0,29.9326,29.9468,29.9255,29.9255,141100.0
2011-07-25 15:00:00,42.23,42.23,42.16,42.16,268800.0,29.9326,29.9326,29.883,29.883,268800.0
2011-07-25 15:10:00,42.16,42.2,42.14,42.19,203500.0,29.883,29.9113,29.8688,29.9042,203500.0
2011-07-25 15:20:00,42.2,42.2,42.15,42.16,50200.0,29.9113,29.9113,29.8759,29.883,50200.0
2011-07-25 15:30:00,42.16,42.24,42.15,42.23,155900.0,29.883,29.9397,29.8759,29.9326,155900.0
2011-07-25 15:40:00,42.22,42.22,42.15,42.16,208600.0,29.9255,29.9255,29.8759,29.883,208600.0
2011-07-25 15:50:00,42.16,42.21,42.13,42.18,860300.0,29.883,29.9184,29.8617,29.8971,860300.0
2011-07-26 09:30:00,42.58,42.6,42.41,42.5,771700.0,30.1807,30.1948,30.0602,30.124,771700.0
2011-07-26 09:40:00,42.5,42.57,42.44,42.51,472300.0,30.124,30.1736,30.0814,30.131,472300.0
2011-07-26 09:50:00,42.51,42.51,42.41,42.44,273100.0,30.131,30.131,30.0602,30.0814,273100.0
2011-07-26 10:00:00,42.44,42.5,42.39,42.41,255400.0,30.0814,30.124,30.046,30.0602,255400.0
2011-07-26 10:10:00,42.42,42.51,42.4,42.47,167500.0,30.0673,30.131,30.0531,30.1027,167500.0
2011-07-26 10:20:00,42.47,42.52,42.46,42.48,159100.0,30.1027,30.1381,30.0956,30.1098,159100.0
2011-07-26 10:30:00,42.48,42.54,42.46,42.52,197700.0,30.1098,30.1523,30.0956,30.1381,197700.0
2011-07-26 10:40:00,42.51,42.59,42.51,42.56,161200.0,30.131,30.1877,30.131,30.1665,161200.0
2011-07-26 10:50:00,42.56,42.6,42.51,42.55,102100.0,30.1665,30.1948,30.131,30.1594,102100.0
2011-07-26 11:00:00,42.55,42.63,42.55,42.63,125600.0,30.1594,30.2161,30.1594,30.2161,125600.0
2011-07-26 11:10:00,42.63,42.66,42.61,42.62,138700.0,30.2161,30.2374,30.2019,30.209,138700.0
2011-07-26 11:20:00,42.62,42.64,42.61,42.62,69900.0,30.209,30.2232,30.2019,30.209,69900.0
2011-07-26 11:30:00,42.62,42.62,42.56,42.58,78700.0,30.209,30.209,30.1665,30.1807,78700.0
2011-07-26 11:40:00,42.58,42.61,42.56,42.6,203100.0,30.1807,30.2019,30.1665,30.1948,203100.0
2011-07-26 11:50:00,42.59,42.6,42.56,42.6,87000.0,30.1877,30.1948,30.1665,30.1948,87000.0
2011-07-26 12:00:00,42.59,42.64,42.59,42.63,140300.0,30.1877,30.2232,30.1877,30.2161,140300.0
2011-07-26 12:10:00,42.62,42.68,42.62,42.66,122200.0,30.209,30.2515,30.209,30.2374,122200.0
2011-07-26 12:20:00,42.67,42.68,42.66,42.67,38000.0,30.2445,30.2515,30.2374,30.2445,38000.0
2011-07-26 12:30:00,42.66,42.66,42.64,42.65,30500.0,30.2374,30.2374,30.2232,30.2303,30500.0
2011-07-26 12:40:00,42.66,42.68,42.61,42.62,61500.0,30.2374,30.2515,30.2019,30.209,61500.0
2011-07-26 12:50:00,42.62,42.64,42.62,42.64,40300.0,30.209,30.2232,30.209,30.2232,40300.0
2011-07-26 13:00:00,42.64,42.68,42.63,42.64,95400.0,30.2232,30.2515,30.2161,30.2232,95400.0
2011-07-26 13:10:00,42.65,42.66,42.62,42.64,439000.0,30.2303,30.2374,30.209,30.2232,439000.0
2011-07-26 13:20:00,42.64,42.65,42.63,42.65,66800.0,30.2232,30.2303,30.2161,30.2303,66800.0
2011-07-26 13:30:00,42.64,42.65,42.62,42.63,907800.0,30.2232,30.2303,30.209,30.2161,907800.0
2011-07-26 13:40:00,42.63,42.66,42.63,42.66,178800.0,30.2161,30.2374,30.2161,30.2374,178800.0
2011-07-26 13:50:00,42.66,42.68,42.65,42.66,78600.0,30.2374,30.2515,30.2303,30.2374,78600.0
2011-07-26 14:00:00,42.66,42.73,42.65,42.71,750700.0,30.2374,30.287,30.2303,30.2728,750700.0
2011-07-26 14:10:00,42.72,42.78,42.71,42.78,199600.0,30.2799,30.3224,30.2728,30.3224,199600.0
2011-07-26 14:20:00,42.77,42.78,42.75,42.77,197000.0,30.3153,30.3224,30.3012,30.3153,197000.0
2011-07-26 14:30:00,42.77,42.78,42.74,42.75,259000.0,30.3153,30.3224,30.2941,30.3012,259000.0
2011-07-26 14:40:00,42.75,42.75,42.68,42.71,282000.0,30.3012,30.3012,30.2515,30.2728,282000.0
2011-07-26 14:50:00,42.71,42.74,42.71,42.71,212600.0,30.2728,30.2941,30.2728,30.2728,212600.0
2011-07-26 15:00:00,42.7,42.73,42.69,42.73,176800.0,30.2657,30.287,30.2586,30.287,176800.0
2011-07-26 15:10:00,42.73,42.74,42.69,42.72,250100.0,30.287,30.2941,30.2586,30.2799,250100.0
2011-07-26 15:20:00,42.72,42.74,42.68,42.69,209500.0,30.2799,30.2941,30.2515,30.2586,209500.0
2011-07-26 15:30:00,42.7,42.7,42.6,42.61,253400.0,30.2657,30.2657,30.1948,30.2019,253400.0
2011-07-26 15:40:00,42.61,42.63,42.59,42.61,402900.0,30.2019,30.2161,30.1877,30.2019,402900.0
2011-07-26 15:50:00,42.6,42.68,42.57,42.66,1301600.0,30.1948,30.2515,30.1736,30.2374,1301600.0
2011-07-27 09:30:00,42.52,42.57,42.35,42.38,597900.0,30.1381,30.1736,30.0176,30.0389,597900.0
2011-07-27 09:40:00,42.38,42.45,42.32,42.43,442000.0,30.0389,30.0885,29.9964,30.0743,442000.0
2011-07-27 09:50:00,42.41,42.41,42.32,42.37,782700.0,30.0602,30.0602,29.9964,30.0318,782700.0
2011-07-27 10:00:00,42.36,42.4,42.25,42.25,364000.0,30.0247,30.0531,29.9468,29.9468,364000.0
2011-07-27 10:10:00,42.25,42.32,42.23,42.29,261300.0,29.9468,29.9964,29.9326,29.9751,261300.0
2011-07-27 10:20:00,42.28,42.3,42.2,42.24,1180000.0,29.968,29.9822,29.9113,29.9397,1180000.0
2011-07-27 10:30:00,42.24,42.34,42.21,42.25,503900.0,29.9397,30.0105,29.9184,29.9468,503900.0
2011-07-27 10:40:00,42.25,42.26,42.17,42.22,451400.0,29.9468,29.9538,29.8901,29.9255,451400.0
2011-07-27 10:50:00,42.21,42.33,42.21,42.27,270000.0,29.9184,30.0035,29.9184,29.9609,270000.0
2011-07-27 11:00:00,42.26,42.27,42.18,42.25,435500.0,29.9538,29.9609,29.8971,29.9468,435500.0
2011-07-27 11:10:00,42.25,42.27,42.2,42.25,374200.0,29.9468,29.9609,29.9113,29.9468,374200.0
2011-07-27 11:20:00,42.26,42.3,42.22,42.29,176300.0,29.9538,29.9822,29.9255,29.9751,176300.0
2011-07-27 11:30:00,42.29,42.33,42.22,42.24,425200.0,29.9751,30.0035,29.9255,29.9397,425200.0
2011-07-27 11:40:00,42.24,42.26,42.2,42.22,314600.0,29.9397,29.9538,29.9113,29.9255,314600.0
2011-07-27 11:50:00,42.21,42.22,42.16,42.18,319900.0,29.9184,29.9255,29.883,29.8971,319900.0
2011-07-27 12:00:00,42.17,42.19,42.15,42.15,176000.0,29.8901,29.9042,29.8759,29.8759,176000.0
2011-07-27 12:10:00,42.16,42.22,42.15,42.2,227700.0,29.883,29.9255,29.8759,29.9113,227700.0
2011-07-27 12:20:00,42.2,42.22,42.15,42.21,177600.0,29.9113,29.9255,29.8759,29.9184,177600.0
2011-07-27 12:30:00,42.22,42.24,42.19,42.2,119600.0,29.9255,29.9397,29.9042,29.9113,119600.0
2011-07-27 12:40:00,42.21,42.26,42.2,42.23,84300.0,29.9184,29.9538,29.9113,29.9326,84300.0
2011-07-27 12:50:00,42.23,42.26,42.21,42.21,77400.0,29.9326,29.9538,29.9184,29.9184,77400.0
2011-07-27 13:00:00,42.21,42.28,42.19,42.28,150500.0,29.9184,29.968,29.9042,29.968,150500.0
2011-07-27 13:10:00,42.29,42.29,42.21,42.21,152800.0,29.9751,29.9751,29.9184,29.9184,152800.0
2011-07-27 13:20:00,42.21,42.21,42.12,42.13,2153500.0,29.9184,29.9184,29.8546,29.8617,2153500.0
2011-07-27 13:30:00,42.13,42.15,42.11,42.12,335100.0,29.8617,29.8759,29.8475,29.8546,335100.0
2011-07-27 13:40:00,42.12,42.16,42.11,42.13,518600.0,29.8546,29.883,29.8475,29.8617,518600.0
2011-07-27 13:50:00,42.13,42.14,42.12,42.14,135100.0,29.8617,29.8688,29.8546,29.8688,135100.0
2011-07-27 14:00:00,42.13,42.14,42.06,42.11,236800.0,29.8617,29.8688,29.8121,29.8475,236800.0
2011-07-27 14:10:00,42.11,42.11,42.07,42.08,193200.0,29.8475,29.8475,29.8192,29.8263,193200.0
2011-07-27 14:20:00,42.08,42.1,42.0,42.01,164900.0,29.8263,29.8404,29.7696,29.7766,164900.0
2011-07-27 14:30:00,42.01,42.02,41.92,41.97,419400.0,29.7766,29.7837,29.7129,29.7483,419400.0
2011-07-27 14:40:00,41.97,42.05,41.94,42.04,559000.0,29.7483,29.805,29.727,29.7979,559000.0
2011-07-27 14:50:00,42.05,42.06,41.99,42.03,324400.0,29.805,29.8121,29.7625,29.7908,324400.0
2011-07-27 15:00:00,42.04,42.06,41.96,41.98,266200.0,29.7979,29.8121,29.7412,29.7554,266200.0
2011-07-27 15:10:00,41.98,41.99,41.92,41.97,321300.0,29.7554,29.7625,29.7129,29.7483,321300.0
2011-07-27 15:20:00,41.97,42.03,41.9,42.03,497800.0,29.7483,29.7908,29.6987,29.7908,497800.0
2011-07-27 15:30:00,42.02,42.09,42.02,42.07,358300.0,29.7837,29.8333,29.7837,29.8192,358300.0
2011-07-27 15:40:00,42.06,42.06,41.95,41.96,678200.0,29.8121,29.8121,29.7341,29.7412,678200.0
2011-07-27 15:50:00,41.97,42.13,41.94,42.05,2031200.0,29.7483,29.8617,29.727,29.805,2031200.0
2011-07-28 09:30:00,42.42,42.45,42.29,42.29,286000.0,30.0673,30.0885,29.9751,29.9751,286000.0
2011-07-28 09:40:00,42.3,42.38,42.25,42.36,209100.0,29.9822,30.0389,29.9468,30.0247,209100.0
2011-07-28 09:50:00,42.35,42.41,42.32,42.37,315400.0,30.0176,30.0602,29.9964,30.0318,315400.0
2011-07-28 10:00:00,42.37,42.46,42.26,42.45,373000.0,30.0318,30.0956,29.9538,30.0885,373000.0
2011-07-28 10:10:00,42.45,42.53,42.43,42.51,314900.0,30.0885,30.1452,30.0743,30.131,314900.0
2011-07-28 10:20:00,42.5,42.53,42.44,42.46,165900.0,30.124,30.1452,30.0814,30.0956,165900.0
2011-07-28 10:30:00,42.46,42.49,42.44,42.45,202700.0,30.0956,30.1169,30.0814,30.0885,202700.0
2011-07-28 10:40:00,42.45,42.52,42.45,42.5,222700.0,30.0885,30.1381,30.0885,30.124,222700.0
2011-07-28 10:50:00,42.5,42.5,42.44,42.46,256300.0,30.124,30.124,30.0814,30.0956,256300.0
2011-07-28 11:00:00,42.45,42.52,42.44,42.49,210200.0,30.0885,30.1381,30.0814,30.1169,210200.0
2011-07-28 11:10:00,42.5,42.51,42.45,42.5,241100.0,30.124,30.131,30.0885,30.124,241100.0
2011-07-28 11:20:00,42.5,42.59,42.49,42.58,391400.0,30.124,30.1877,30.1169,30.1807,391400.0
2011-07-28 11:30:00,42.59,42.6,42.56,42.58,245700.0,30.1877,30.1948,30.1665,30.1807,245700.0
2011-07-28 11:40:00,42.59,42.62,42.56,42.57,164600.0,30.1877,30.209,30.1665,30.1736,164600.0
2011-07-28 11:50:00,42.56,42.57,42.54,42.55,187600.0,30.1665,30.1736,30.1523,30.1594,187600.0
2011-07-28 12:00:00,42.55,42.58,42.53,42.53,157800.0,30.1594,30.1807,30.1452,30.1452,157800.0
2011-07-28 12:10:00,42.54,42.55,42.38,42.4,693300.0,30.1523,30.1594,30.0389,30.0531,693300.0
2011-07-28 12:20:00,42.4,42.47,42.39,42.46,324000.0,30.0531,30.1027,30.046,30.0956,324000.0
2011-07-28 12:30:00,42.46,42.52,42.46,42.49,362400.0,30.0956,30.1381,30.0956,30.1169,362400.0
2011-07-28 12:40:00,42.5,42.56,42.47,42.54,1908200.0,30.124,30.1665,30.1027,30.1523,1908200.0
2011-07-28 12:50:00,42.54,42.6,42.52,42.59,269900.0,30.1523,30.1948,30.1381,30.1877,269900.0
2011-07-28 13:00:00,42.58,42.61,42.54,42.54,165000.0,30.1807,30.2019,30.1523,30.1523,165000.0
2011-07-28 13:10:00,42.54,42.59,42.53,42.54,140700.0,30.1523,30.1877,30.1452,30.1523,140700.0
2011-07-28 13:20:00,42.54,42.57,42.51,42.55,122300.0,30.1523,30.1736,30.131,30.1594,122300.0
2011-07-28 13:30:00,42.56,42.58,42.53,42.56,105700.0,30.1665,30.1807,30.1452,30.1665,105700.0
2011-07-28 13:40:00,42.57,42.59,42.53,42.56,122200.0,30.1736,30.1877,30.1452,30.1665,122200.0
2011-07-28 13:50:00,42.56,42.57,42.52,42.54,135000.0,30.1665,30.1736,30.1381,30.1523,135000.0
2011-07-28 14:00:00,42.54,42.54,42.47,42.48,126500.0,30.1523,30.1523,30.1027,30.1098,126500.0
2011-07-28 14:10:00,42.47,42.5,42.44,42.46,143700.0,30.1027,30.124,30.0814,30.0956,143700.0
2011-07-28 14:20:00,42.46,42.49,42.41,42.45,142500.0,30.0956,30.1169,30.0602,30.0885,142500.0
2011-07-28 14:30:00,42.44,42.46,42.4,42.4,180600.0,30.0814,30.0956,30.0531,30.0531,180600.0
2011-07-28 14:40:00,42.41,42.48,42.41,42.47,169500.0,30.0602,30.1098,30.0602,30.1027,169500.0
2011-07-28 14:50:00,42.48,42.53,42.47,42.49,217400.0,30.1098,30.1452,30.1027,30.1169,217400.0
2011-07-28 15:00:00,42.48,42.48,42.41,42.44,345100.0,30.1098,30.1098,30.0602,30.0814,345100.0
2011-07-28 15:10:00,42.44,42.46,42.35,42.35,224400.0,30.0814,30.0956,30.0176,30.0176,224400.0
2011-07-28 15:20:00,42.35,42.35,42.22,42.22,539300.0,30.0176,30.0176,29.9255,29.9255,539300.0
2011-07-28 15:30:00,42.23,42.29,42.21,42.24,317000.0,29.9326,29.9751,29.9184,29.9397,317000.0
2011-07-28 15:40:00,42.24,42.25,42.18,42.21,551100.0,29.9397,29.9468,29.8971,29.9184,551100.0
2011-07-28 15:50:00,42.21,42.41,42.21,42.36,1728200.0,29.9184,30.0602,29.9184,30.0247,1728200.0
2011-07-29 09:30:00,41.86,42.04,41.86,41.95,576000.0,29.6703,29.7979,29.6703,29.7341,576000.0
2011-07-29 09:40:00,41.95,42.04,41.84,42.03,1021100.0,29.7341,29.7979,29.6561,29.7908,1021100.0
2011-07-29 09:50:00,42.02,42.09,41.94,42.06,711500.0,29.7837,29.8333,29.727,29.8121,711500.0
2011-07-29 10:00:00,42.06,42.17,41.98,42.12,237300.0,29.8121,29.8901,29.7554,29.8546,237300.0
2011-07-29 10:10:00,42.11,42.14,42.03,42.06,279300.0,29.8475,29.8688,29.7908,29.8121,279300.0
2011-07-29 10:20:00,42.07,42.19,42.07,42.16,343500.0,29.8192,29.9042,29.8192,29.883,343500.0
2011-07-29 10:30:00,42.17,42.26,42.15,42.21,621600.0,29.8901,29.9538,29.8759,29.9184,621600.0
2011-07-29 10:40:00,42.22,42.3,42.13,42.3,278400.0,29.9255,29.9822,29.8617,29.9822,278400.0
2011-07-29 10:50:00,42.3,42.47,42.3,42.4,381400.0,29.9822,30.1027,29.9822,30.0531,381400.0
2011-07-29 11:00:00,42.4,42.54,42.35,42.53,417700.0,30.0531,30.1523,30.0176,30.1452,417700.0
2011-07-29 11:10:00,42.52,42.54,42.44,42.53,314200.0,30.1381,30.1523,30.0814,30.1452,314200.0
2011-07-29 11:20:00,42.53,42.54,42.4,42.4,308700.0,30.1452,30.1523,30.0531,30.0531,308700.0
2011-07-29 11:30:00,42.4,42.42,42.34,42.34,234500.0,30.0531,30.0673,30.0105,30.0105,234500.0
2011-07-29 11:40:00,42.34,42.4,42.28,42.29,178200.0,30.0105,30.0531,29.968,29.9751,178200.0
2011-07-29 11:50:00,42.3,42.36,42.29,42.34,100600.0,29.9822,30.0247,29.9751,30.0105,100600.0
2011-07-29 12:00:00,42.35,42.37,42.28,42.36,101200.0,30.0176,30.0318,29.968,30.0247,101200.0
2011-07-29 12:10:00,42.36,42.38,42.26,42.34,140900.0,30.0247,30.0389,29.9538,30.0105,140900.0
2011-07-29 12:20:00,42.33,42.36,42.29,42.31,141200.0,30.0035,30.0247,29.9751,29.9893,141200.0
2011-07-29 12:30:00,42.32,42.36,42.25,42.33,130600.0,29.9964,30.0247,29.9468,30.0035,130600.0
2011-07-29 12:40:00,42.33,42.36,42.28,42.29,80500.0,30.0035,30.0247,29.968,29.9751,80500.0
2011-07-29 12:50:00,42.29,42.32,42.27,42.28,76200.0,29.9751,29.9964,29.9609,29.968,76200.0
2011-07-29 13:00:00,42.28,42.35,42.24,42.35,102000.0,29.968,30.0176,29.9397,30.0176,102000.0
2011-07-29 13:10:00,42.35,42.36,42.31,42.33,65300.0,30.0176,30.0247,29.9893,30.0035,65300.0
2011-07-29 13:20:00,42.33,42.38,42.32,42.35,75000.0,30.0035,30.0389,29.9964,30.0176,75000.0
2011-07-29 13:30:00,42.35,42.4,42.31,42.4,102100.0,30.0176,30.0531,29.9893,30.0531,102100.0
2011-07-29 13:40:00,42.4,42.44,42.4,42.43,144600.0,30.0531,30.0814,30.0531,30.0743,144600.0
2011-07-29 13:50:00,42.43,42.46,42.38,42.41,170200.0,30.0743,30.0956,30.0389,30.0602,170200.0
2011-07-29 14:00:00,42.41,42.48,42.38,42.46,229000.0,30.0602,30.1098,30.0389,30.0956,229000.0
2011-07-29 14:10:00,42.47,42.47,42.4,42.4,124200.0,30.1027,30.1027,30.0531,30.0531,124200.0
2011-07-29 14:20:00,42.4,42.43,42.36,42.4,143900.0,30.0531,30.0743,30.0247,30.0531,143900.0
2011-07-29 14:30:00,42.4,42.46,42.36,42.46,128100.0,30.0531,30.0956,30.0247,30.0956,128100.0
2011-07-29 14:40:00,42.46,42.48,42.43,42.44,242800.0,30.0956,30.1098,30.0743,30.0814,242800.0
2011-07-29 14:50:00,42.44,42.48,42.42,42.42,176100.0,30.0814,30.1098,30.0673,30.0673,176100.0
2011-07-29 15:00:00,42.42,42.46,42.39,42.46,209000.0,30.0673,30.0956,30.046,30.0956,209000.0
2011-07-29 15:10:00,42.46,42.47,42.37,42.42,554700.0,30.0956,30.1027,30.0318,30.0673,554700.0
2011-07-29 15:20:00,42.42,42.43,42.35,42.4,306200.0,30.0673,30.0743,30.0176,30.0531,306200.0
2011-07-29 15:30:00,42.4,42.4,42.32,42.38,318900.0,30.0531,30.0531,29.9964,30.0389,318900.0
2011-07-29 15:40:00,42.39,42.4,42.27,42.31,539700.0,30.046,30.0531,29.9609,29.9893,539700.0
2011-07-29 15:50:00,42.31,42.43,42.29,42.34,840100.0,29.9893,30.0743,29.9751,30.0105,840100.0
2011-08-01 09:30:00,42.69,42.74,42.45,42.54,738800.0,30.2586,30.2941,30.0885,30.1523,738800.0
2011-08-01 09:40:00,42.54,42.57,42.46,42.5,765500.0,30.1523,30.1736,30.0956,30.124,765500.0
2011-08-01 09:50:00,42.5,42.5,42.37,42.41,256800.0,30.124,30.124,30.0318,30.0602,256800.0
2011-08-01 10:00:00,42.41,42.41,41.93,42.02,1595700.0,30.0602,30.0602,29.7199,29.7837,1595700.0
2011-08-01 10:10:00,42.03,42.08,41.91,42.07,491900.0,29.7908,29.8263,29.7058,29.8192,491900.0
2011-08-01 10:20:00,42.07,42.14,42.06,42.06,401600.0,29.8192,29.8688,29.8121,29.8121,401600.0
2011-08-01 10:30:00,42.06,42.2,42.03,42.17,2608900.0,29.8121,29.9113,29.7908,29.8901,2608900.0
2011-08-01 10:40:00,42.18,42.22,42.09,42.12,807800.0,29.8971,29.9255,29.8333,29.8546,807800.0
2011-08-01 10:50:00,42.13,42.15,42.01,42.01,828500.0,29.8617,29.8759,29.7766,29.7766,828500.0
2011-08-01 11:00:00,42.0,42.01,41.87,41.97,581200.0,29.7696,29.7766,29.6774,29.7483,581200.0
2011-08-01 11:10:00,41.97,42.03,41.94,41.99,776000.0,29.7483,29.7908,29.727,29.7625,776000.0
2011-08-01 11:20:00,41.99,42.07,41.98,42.04,236000.0,29.7625,29.8192,29.7554,29.7979,236000.0
2011-08-01 11:30:00,42.04,42.04,41.8,41.86,459100.0,29.7979,29.7979,29.6278,29.6703,459100.0
2011-08-01 11:40:00,41.86,41.89,41.81,41.85,328900.0,29.6703,29.6916,29.6349,29.6632,328900.0
2011-08-01 11:50:00,41.85,41.88,41.81,41.83,118600.0,29.6632,29.6845,29.6349,29.6491,118600.0
2011-08-01 12:00:00,41.83,41.9,41.8,41.85,914400.0,29.6491,29.6987,29.6278,29.6632,914400.0
2011-08-01 12:10:00,41.84,41.85,41.78,41.81,134800.0,29.6561,29.6632,29.6136,29.6349,134800.0
2011-08-01 12:20:00,41.81,41.92,41.78,41.91,196300.0,29.6349,29.7129,29.6136,29.7058,196300.0
2011-08-01 12:30:00,41.91,41.96,41.9,41.95,143300.0,29.7058,29.7412,29.6987,29.7341,143300.0
2011-08-01 12:40:00,41.95,41.97,41.89,41.97,103100.0,29.7341,29.7483,29.6916,29.7483,103100.0
2011-08-01 12:50:00,41.96,42.0,41.94,41.97,62400.0,29.7412,29.7696,29.727,29.7483,62400.0
2011-08-01 13:00:00,41.97,42.01,41.92,41.93,178500.0,29.7483,29.7766,29.7129,29.7199,178500.0
2011-08-01 13:10:00,41.93,42.0,41.92,42.0,88100.0,29.7199,29.7696,29.7129,29.7696,88100.0
2011-08-01 13:20:00,42.0,42.04,41.96,41.97,83700.0,29.7696,29.7979,29.7412,29.7483,83700.0
2011-08-01 13:30:00,41.96,42.02,41.96,42.01,96000.0,29.7412,29.7837,29.7412,29.7766,96000.0
2011-08-01 13:40:00,42.01,42.04,41.99,42.02,92200.0,29.7766,29.7979,29.7625,29.7837,92200.0
2011-08-01 13:50:00,42.02,42.05,42.0,42.04,69200.0,29.7837,29.805,29.7696,29.7979,69200.0
2011-08-01 14:00:00,42.05,42.06,41.97,41.98,215400.0,29.805,29.8121,29.7483,29.7554,215400.0
2011-08-01 14:10:00,41.98,42.01,41.94,41.99,184200.0,29.7554,29.7766,29.727,29.7625,184200.0
2011-08-01 14:20:00,42.0,42.03,41.98,41.99,177800.0,29.7696,29.7908,29.7554,29.7625,177800.0
2011-08-01 14:30:00,41.99,42.06,41.97,42.04,68500.0,29.7625,29.8121,29.7483,29.7979,68500.0
2011-08-01 14:40:00,42.05,42.11,42.03,42.09,129800.0,29.805,29.8475,29.7908,29.8333,129800.0
2011-08-01 14:50:00,42.09,42.2,42.07,42.17,294400.0,29.8333,29.9113,29.8192,29.8901,294400.0
2011-08-01 15:00:00,42.16,42.29,42.15,42.25,657800.0,29.883,29.9751,29.8759,29.9468,657800.0
2011-08-01 15:10:00,42.25,42.28,42.16,42.24,843800.0,29.9468,29.968,29.883,29.9397,843800.0
2011-08-01 15:20:00,42.24,42.26,42.2,42.22,358900.0,29.9397,29.9538,29.9113,29.9255,358900.0
2011-08-01 15:30:00,42.23,42.25,42.1,42.25,397400.0,29.9326,29.9468,29.8404,29.9468,397400.0
2011-08-01 15:40:00,42.25,42.29,42.2,42.24,766400.0,29.9468,29.9751,29.9113,29.9397,766400.0
2011-08-01 15:50:00,42.24,42.26,42.14,42.2,1018800.0,29.9397,29.9538,29.8688,29.9113,1018800.0
2011-08-02 09:30:00,41.79,41.84,41.69,41.74,855100.0,29.6207,29.6561,29.5498,29.5853,855100.0
2011-08-02 09:40:00,41.74,41.88,41.73,41.79,488100.0,29.5853,29.6845,29.5782,29.6207,488100.0
2011-08-02 09:50:00,41.79,41.87,41.73,41.8,472300.0,29.6207,29.6774,29.5782,29.6278,472300.0
2011-08-02 10:00:00,41.8,41.85,41.7,41.72,407100.0,29.6278,29.6632,29.5569,29.5711,407100.0
2011-08-02 10:10:00,41.72,41.79,41.67,41.67,293100.0,29.5711,29.6207,29.5357,29.5357,293100.0
2011-08-02 10:20:00,41.68,41.75,41.65,41.74,653700.0,29.5427,29.5924,29.5215,29.5853,653700.0
2011-08-02 10:30:00,41.74,41.79,41.69,41.76,485800.0,29.5853,29.6207,29.5498,29.5994,485800.0
2011-08-02 10:40:00,41.76,41.8,41.7,41.7,185300.0,29.5994,29.6278,29.5569,29.5569,185300.0
2011-08-02 10:50:00,41.7,41.72,41.59,41.61,228600.0,29.5569,29.5711,29.4789,29.4931,228600.0
2011-08-02 11:00:00,41.61,41.64,41.55,41.58,264100.0,29.4931,29.5144,29.4506,29.4719,264100.0
2011-08-02 11:10:00,41.58,41.58,41.49,41.52,475800.0,29.4719,29.4719,29.4081,29.4293,475800.0
2011-08-02 11:20:00,41.52,41.63,41.48,41.61,464700.0,29.4293,29.5073,29.401,29.4931,464700.0
2011-08-02 11:30:00,41.6,41.67,41.59,41.62,240900.0,29.486,29.5357,29.4789,29.5002,240900.0
2011-08-02 11:40:00,41.61,41.66,41.57,41.66,214400.0,29.4931,29.5286,29.4648,29.5286,214400.0
2011-08-02 11:50:00,41.66,41.71,41.64,41.68,278100.0,29.5286,29.564,29.5144,29.5427,278100.0
2011-08-02 12:00:00,41.69,41.69,41.59,41.6,210300.0,29.5498,29.5498,29.4789,29.486,210300.0
2011-08-02 12:10:00,41.59,41.67,41.57,41.67,128600.0,29.4789,29.5357,29.4648,29.5357,128600.0
2011-08-02 12:20:00,41.66,41.72,41.66,41.68,84100.0,29.5286,29.5711,29.5286,29.5427,84100.0
2011-08-02 12:30:00,41.69,41.69,41.58,41.59,191500.0,29.5498,29.5498,29.4719,29.4789,191500.0
2011-08-02 12:40:00,41.6,41.66,41.47,41.47,435200.0,29.486,29.5286,29.3939,29.3939,435200.0
2011-08-02 12:50:00,41.47,41.47,41.39,41.46,525900.0,29.3939,29.3939,29.3372,29.3868,525900.0
2011-08-02 13:00:00,41.47,41.57,41.47,41.56,171700.0,29.3939,29.4648,29.3939,29.4577,171700.0
2011-08-02 13:10:00,41.56,41.59,41.49,41.59,86600.0,29.4577,29.4789,29.4081,29.4789,86600.0
2011-08-02 13:20:00,41.59,41.61,41.56,41.57,77600.0,29.4789,29.4931,29.4577,29.4648,77600.0
2011-08-02 13:30:00,41.57,41.59,41.46,41.51,243500.0,29.4648,29.4789,29.3868,29.4222,243500.0
2011-08-02 13:40:00,41.51,41.53,41.45,41.48,129900.0,29.4222,29.4364,29.3797,29.401,129900.0
2011-08-02 13:50:00,41.48,41.49,41.35,41.4,173000.0,29.401,29.4081,29.3088,29.3443,173000.0
2011-08-02 14:00:00,41.39,41.48,41.38,41.45,166000.0,29.3372,29.401,29.3301,29.3797,166000.0
2011-08-02 14:10:00,41.44,41.56,41.44,41.55,171800.0,29.3726,29.4577,29.3726,29.4506,171800.0
2011-08-02 14:20:00,41.56,41.57,41.48,41.5,110300.0,29.4577,29.4648,29.401,29.4152,110300.0
2011-08-02 14:30:00,41.5,41.5,41.42,41.44,117300.0,29.4152,29.4152,29.3585,29.3726,117300.0
2011-08-02 14:40:00,41.44,41.48,41.41,41.47,172300.0,29.3726,29.401,29.3514,29.3939,172300.0
2011-08-02 14:50:00,41.47,41.52,41.47,41.48,341800.0,29.3939,29.4293,29.3939,29.401,341800.0
2011-08-02 15:00:00,41.48,41.49,41.43,41.44,262700.0,29.401,29.4081,29.3655,29.3726,262700.0
2011-08-02 15:10:00,41.43,41.44,41.35,41.38,213900.0,29.3655,29.3726,29.3088,29.3301,213900.0
2011-08-02 15:20:00,41.38,41.4,41.25,41.27,1169300.0,29.3301,29.3443,29.238,29.2521,1169300.0
2011-08-02 15:30:00,41.27,41.35,41.24,41.3,554000.0,29.2521,29.3088,29.2309,29.2734,554000.0
2011-08-02 15:40:00,41.3,41.31,41.21,41.24,716500.0,29.2734,29.2805,29.2096,29.2309,716500.0
2011-08-02 15:50:00,41.24,41.24,41.06,41.11,3378200.0,29.2309,29.2309,29.1033,29.1387,3378200.0
2011-08-03 09:30:00,40.85,40.95,40.82,40.86,932400.0,28.9544,29.0253,28.9332,28.9615,932400.0
2011-08-03 09:40:00,40.85,40.88,40.67,40.71,470300.0,28.9544,28.9757,28.8269,28.8552,470300.0
2011-08-03 09:50:00,40.72,40.88,40.7,40.88,363900.0,28.8623,28.9757,28.8481,28.9757,363900.0
2011-08-03 10:00:00,40.88,40.95,40.77,40.8,676300.0,28.9757,29.0253,28.8977,28.919,676300.0
2011-08-03 10:10:00,40.8,40.83,40.57,40.58,853300.0,28.919,28.9403,28.756,28.7631,853300.0
2011-08-03 10:20:00,40.58,40.59,40.4,40.46,804400.0,28.7631,28.7701,28.6355,28.678,804400.0
2011-08-03 10:30:00,40.47,40.47,40.07,40.2,1236500.0,28.6851,28.6851,28.4016,28.4937,1236500.0
2011-08-03 10:40:00,40.2,40.28,40.09,40.26,822700.0,28.4937,28.5504,28.4157,28.5362,822700.0
2011-08-03 10:50:00,40.26,40.43,40.23,40.42,657700.0,28.5362,28.6567,28.515,28.6497,657700.0
2011-08-03 11:00:00,40.41,40.54,40.32,40.34,403500.0,28.6426,28.7347,28.5788,28.5929,403500.0
2011-08-03 11:10:00,40.34,40.67,40.33,40.6,681300.0,28.5929,28.8269,28.5859,28.7772,681300.0
2011-08-03 11:20:00,40.61,40.62,40.49,40.55,445300.0,28.7843,28.7914,28.6993,28.7418,445300.0
2011-08-03 11:30:00,40.53,40.63,40.51,40.61,789300.0,28.7276,28.7985,28.7134,28.7843,789300.0
2011-08-03 11:40:00,40.61,40.61,40.47,40.53,867200.0,28.7843,28.7843,28.6851,28.7276,867200.0
2011-08-03 11:50:00,40.54,40.63,40.52,40.56,739400.0,28.7347,28.7985,28.7205,28.7489,739400.0
2011-08-03 12:00:00,40.57,40.58,40.43,40.49,461400.0,28.756,28.7631,28.6567,28.6993,461400.0
2011-08-03 12:10:00,40.49,40.5,40.32,40.32,451400.0,28.6993,28.7064,28.5788,28.5788,451400.0
2011-08-03 12:20:00,40.32,40.36,40.26,40.35,354600.0,28.5788,28.6071,28.5362,28.6,354600.0
2011-08-03 12:30:00,40.34,40.41,40.31,40.41,459100.0,28.5929,28.6426,28.5717,28.6426,459100.0
2011-08-03 12:40:00,40.41,40.41,40.33,40.39,327300.0,28.6426,28.6426,28.5859,28.6284,327300.0
2011-08-03 12:50:00,40.39,40.48,40.36,40.41,678000.0,28.6284,28.6922,28.6071,28.6426,678000.0
2011-08-03 13:00:00,40.41,40.42,40.3,40.33,432300.0,28.6426,28.6497,28.5646,28.5859,432300.0
2011-08-03 13:10:00,40.33,40.42,40.32,40.42,364600.0,28.5859,28.6497,28.5788,28.6497,364600.0
2011-08-03 13:20:00,40.41,40.51,40.4,40.5,283900.0,28.6426,28.7134,28.6355,28.7064,283900.0
2011-08-03 13:30:00,40.5,40.67,40.49,40.67,389600.0,28.7064,28.8269,28.6993,28.8269,389600.0
2011-08-03 13:40:00,40.67,40.79,40.65,40.72,613700.0,28.8269,28.9119,28.8127,28.8623,613700.0
2011-08-03 13:50:00,40.72,40.72,40.61,40.65,307000.0,28.8623,28.8623,28.7843,28.8127,307000.0
2011-08-03 14:00:00,40.65,40.72,40.61,40.61,390200.0,28.8127,28.8623,28.7843,28.7843,390200.0
2011-08-03 14:10:00,40.63,40.72,40.59,40.6,292700.0,28.7985,28.8623,28.7701,28.7772,292700.0
2011-08-03 14:20:00,40.59,40.65,40.52,40.56,330600.0,28.7701,28.8127,28.7205,28.7489,330600.0
2011-08-03 14:30:00,40.57,40.61,40.5,40.55,166400.0,28.756,28.7843,28.7064,28.7418,166400.0
2011-08-03 14:40:00,40.55,40.63,40.53,40.63,182800.0,28.7418,28.7985,28.7276,28.7985,182800.0
2011-08-03 14:50:00,40.63,40.66,40.57,40.61,225900.0,28.7985,28.8198,28.756,28.7843,225900.0
2011-08-03 15:00:00,40.62,40.72,40.6,40.64,552000.0,28.7914,28.8623,28.7772,28.8056,552000.0
2011-08-03 15:10:00,40.64,40.79,40.63,40.79,395500.0,28.8056,28.9119,28.7985,28.9119,395500.0
2011-08-03 15:20:00,40.79,40.87,40.77,40.81,603200.0,28.9119,28.9686,28.8977,28.9261,603200.0
2011-08-03 15:30:00,40.81,40.85,40.77,40.85,536200.0,28.9261,28.9544,28.8977,28.9544,536200.0
2011-08-03 15:40:00,40.85,40.93,40.82,40.86,1012000.0,28.9544,29.0111,28.9332,28.9615,1012000.0
2011-08-03 15:50:00,40.86,41.02,40.84,40.96,2044400.0,28.9615,29.0749,28.9473,29.0324,2044400.0
2011-08-04 09:30:00,39.94,40.08,39.91,40.01,802300.0,28.3094,28.4087,28.2882,28.359,802300.0
2011-08-04 09:40:00,40.0,40.14,39.92,39.93,709400.0,28.352,28.4512,28.2953,28.3023,709400.0
2011-08-04 09:50:00,39.93,40.09,39.86,40.03,513700.0,28.3023,28.4157,28.2527,28.3732,513700.0
2011-08-04 10:00:00,40.03,40.12,39.99,40.01,364100.0,28.3732,28.437,28.3449,28.359,364100.0
2011-08-04 10:10:00,40.02,40.02,39.86,39.87,607800.0,28.3661,28.3661,28.2527,28.2598,607800.0
2011-08-04 10:20:00,39.86,40.07,39.86,40.02,526300.0,28.2527,28.4016,28.2527,28.3661,526300.0
2011-08-04 10:30:00,40.01,40.12,39.99,40.03,454500.0,28.359,28.437,28.3449,28.3732,454500.0
2011-08-04 10:40:00,40.03,40.04,39.8,39.88,619700.0,28.3732,28.3803,28.2102,28.2669,619700.0
2011-08-04 10:50:00,39.89,39.89,39.63,39.7,1111700.0,28.274,28.274,28.0897,28.1393,1111700.0
2011-08-04 11:00:00,39.69,39.83,39.61,39.75,799500.0,28.1322,28.2315,28.0755,28.1748,799500.0
2011-08-04 11:10:00,39.75,39.85,39.62,39.79,885700.0,28.1748,28.2456,28.0826,28.2031,885700.0
2011-08-04 11:20:00,39.8,39.83,39.52,39.54,1055500.0,28.2102,28.2315,28.0117,28.0259,1055500.0
2011-08-04 11:30:00,39.54,39.72,39.53,39.63,524200.0,28.0259,28.1535,28.0188,28.0897,524200.0
2011-08-04 11:40:00,39.63,39.63,39.32,39.36,1078500.0,28.0897,28.0897,27.87,27.8983,1078500.0
2011-08-04 11:50:00,39.36,39.62,39.32,39.62,925000.0,27.8983,28.0826,27.87,28.0826,925000.0
2011-08-04 12:00:00,39.62,39.69,39.57,39.66,619400.0,28.0826,28.1322,28.0472,28.111,619400.0
2011-08-04 12:10:00,39.66,39.72,39.62,39.68,717100.0,28.111,28.1535,28.0826,28.1251,717100.0
2011-08-04 12:20:00,39.68,39.85,39.65,39.79,596600.0,28.1251,28.2456,28.1039,28.2031,596600.0
2011-08-04 12:30:00,39.79,39.98,39.79,39.97,927100.0,28.2031,28.3378,28.2031,28.3307,927100.0
2011-08-04 12:40:00,39.98,40.01,39.93,39.96,692600.0,28.3378,28.359,28.3023,28.3236,692600.0
2011-08-04 12:50:00,39.95,39.96,39.84,39.84,380400.0,28.3165,28.3236,28.2386,28.2386,380400.0
2011-08-04 13:00:00,39.84,39.96,39.84,39.94,175700.0,28.2386,28.3236,28.2386,28.3094,175700.0
2011-08-04 13:10:00,39.95,39.95,39.85,39.9,131200.0,28.3165,28.3165,28.2456,28.2811,131200.0
2011-08-04 13:20:00,39.9,39.96,39.89,39.95,306800.0,28.2811,28.3236,28.274,28.3165,306800.0
2011-08-04 13:30:00,39.95,39.95,39.84,39.87,150000.0,28.3165,28.3165,28.2386,28.2598,150000.0
2011-08-04 13:40:00,39.87,39.88,39.61,39.65,450400.0,28.2598,28.2669,28.0755,28.1039,450400.0
2011-08-04 13:50:00,39.64,39.68,39.58,39.61,468200.0,28.0968,28.1251,28.0543,28.0755,468200.0
2011-08-04 14:00:00,39.61,39.62,39.48,39.53,436500.0,28.0755,28.0826,27.9834,28.0188,436500.0
2011-08-04 14:10:00,39.53,39.57,39.45,39.46,286200.0,28.0188,28.0472,27.9621,27.9692,286200.0
2011-08-04 14:20:00,39.46,39.52,39.33,39.43,449400.0,27.9692,28.0117,27.8771,27.9479,449400.0
2011-08-04 14:30:00,39.43,39.63,39.39,39.6,300900.0,27.9479,28.0897,27.9196,28.0684,300900.0
2011-08-04 14:40:00,39.6,39.75,39.59,39.71,635800.0,28.0684,28.1748,28.0614,28.1464,635800.0
2011-08-04 14:50:00,39.71,39.71,39.57,39.58,208300.0,28.1464,28.1464,28.0472,28.0543,208300.0
2011-08-04 15:00:00,39.58,39.73,39.52,39.67,594100.0,28.0543,28.1606,28.0117,28.1181,594100.0
2011-08-04 15:10:00,39.67,39.7,39.49,39.53,506700.0,28.1181,28.1393,27.9905,28.0188,506700.0
2011-08-04 15:20:00,39.53,39.59,39.41,39.41,358400.0,28.0188,28.0614,27.9338,27.9338,358400.0
2011-08-04 15:30:00,39.41,39.55,39.36,39.44,829100.0,27.9338,28.033,27.8983,27.955,829100.0
2011-08-04 15:40:00,39.44,39.46,39.25,39.34,1375000.0,27.955,27.9692,27.8204,27.8842,1375000.0
2011-08-04 15:50:00,39.34,39.36,39.16,39.22,3692000.0,27.8842,27.8983,27.7566,27.7991,3692000.0
2011-08-05 09:30:00,39.17,39.39,39.12,39.27,1764700.0,27.7637,27.9196,27.7282,27.8345,1764700.0
2011-08-05 09:40:00,39.25,39.27,38.91,38.92,1122900.0,27.8204,27.8345,27.5794,27.5865,1122900.0
2011-08-05 09:50:00,38.92,38.98,38.36,38.42,1737800.0,27.5865,27.629,27.1895,27.2321,1737800.0
2011-08-05 10:00:00,38.41,38.76,38.31,38.76,1090100.0,27.225,27.473,27.1541,27.473,1090100.0
2011-08-05 10:10:00,38.76,38.95,38.58,38.93,1332100.0,27.473,27.6077,27.3455,27.5935,1332100.0
2011-08-05 10:20:00,38.94,39.03,38.87,38.87,630500.0,27.6006,27.6644,27.551,27.551,630500.0
2011-08-05 10:30:00,38.87,38.89,38.7,38.81,651900.0,27.551,27.5652,27.4305,27.5085,651900.0
2011-08-05 10:40:00,38.81,38.81,38.52,38.6,499400.0,27.5085,27.5085,27.3029,27.3596,499400.0
2011-08-05 10:50:00,38.61,38.67,38.53,38.66,483000.0,27.3667,27.4093,27.31,27.4022,483000.0
2011-08-05 11:00:00,38.66,38.66,38.38,38.42,459300.0,27.4022,27.4022,27.2037,27.2321,459300.0
2011-08-05 11:10:00,38.43,38.46,38.19,38.24,895000.0,27.2391,27.2604,27.069,27.1045,895000.0
2011-08-05 11:20:00,38.24,38.52,38.12,38.28,1220600.0,27.1045,27.3029,27.0194,27.1328,1220600.0
2011-08-05 11:30:00,38.27,38.39,38.12,38.18,848000.0,27.1257,27.2108,27.0194,27.0619,848000.0
2011-08-05 11:40:00,38.17,38.24,37.76,37.78,1592900.0,27.0549,27.1045,26.7642,26.7784,1592900.0
2011-08-05 11:50:00,37.78,37.87,37.55,37.63,855200.0,26.7784,26.8422,26.6154,26.6721,855200.0
2011-08-05 12:00:00,37.64,37.92,37.58,37.92,1050600.0,26.6792,26.8777,26.6367,26.8777,1050600.0
2011-08-05 12:10:00,37.91,38.43,37.88,38.19,1279000.0,26.8706,27.2391,26.8493,27.069,1279000.0
2011-08-05 12:20:00,38.19,38.36,38.05,38.15,750900.0,27.069,27.1895,26.9698,27.0407,750900.0
2011-08-05 12:30:00,38.15,38.55,38.09,38.5,554200.0,27.0407,27.3242,26.9982,27.2888,554200.0
2011-08-05 12:40:00,38.5,38.91,38.36,38.79,812600.0,27.2888,27.5794,27.1895,27.4943,812600.0
2011-08-05 12:50:00,38.8,38.96,38.68,38.77,874200.0,27.5014,27.6148,27.4163,27.4801,874200.0
2011-08-05 13:00:00,38.76,38.85,38.47,38.58,932300.0,27.473,27.5368,27.2675,27.3455,932300.0
2011-08-05 13:10:00,38.57,38.83,38.56,38.82,621600.0,27.3384,27.5227,27.3313,27.5156,621600.0
2011-08-05 13:20:00,38.81,38.91,38.77,38.87,528700.0,27.5085,27.5794,27.4801,27.551,528700.0
2011-08-05 13:30:00,38.87,38.94,38.41,38.75,759500.0,27.551,27.6006,27.225,27.466,759500.0
2011-08-05 13:40:00,38.75,38.9,38.67,38.88,539900.0,27.466,27.5723,27.4093,27.5581,539900.0
2011-08-05 13:50:00,38.88,39.04,38.81,38.87,501600.0,27.5581,27.6715,27.5085,27.551,501600.0
2011-08-05 14:00:00,38.87,38.91,38.65,38.68,293700.0,27.551,27.5794,27.3951,27.4163,293700.0
2011-08-05 14:10:00,38.67,38.74,38.56,38.72,374000.0,27.4093,27.4589,27.3313,27.4447,374000.0
2011-08-05 14:20:00,38.72,38.84,38.64,38.66,256000.0,27.4447,27.5298,27.388,27.4022,256000.0
2011-08-05 14:30:00,38.66,38.75,38.59,38.73,222100.0,27.4022,27.466,27.3526,27.4518,222100.0
2011-08-05 14:40:00,38.74,38.74,38.61,38.62,348900.0,27.4589,27.4589,27.3667,27.3738,348900.0
2011-08-05 14:50:00,38.61,38.61,38.14,38.58,486500.0,27.3667,27.3667,27.0336,27.3455,486500.0
2011-08-05 15:00:00,38.58,38.65,38.2,38.28,590200.0,27.3455,27.3951,27.0761,27.1328,590200.0
2011-08-05 15:10:00,38.29,38.53,38.28,38.42,790000.0,27.1399,27.31,27.1328,27.2321,790000.0
2011-08-05 15:20:00,38.42,38.59,38.29,38.29,736700.0,27.2321,27.3526,27.1399,27.1399,736700.0
2011-08-05 15:30:00,38.3,38.65,38.29,38.63,554900.0,27.147,27.3951,27.1399,27.3809,554900.0
2011-08-05 15:40:00,38.64,38.7,38.45,38.55,996700.0,27.388,27.4305,27.2533,27.3242,996700.0
2011-08-05 15:50:00,38.55,38.82,38.55,38.79,1970600.0,27.3242,27.5156,27.3242,27.4943,1970600.0
2011-08-08 09:30:00,37.3,37.69,37.21,37.63,1484600.0,26.4382,26.7146,26.3744,26.6721,1484600.0
2011-08-08 09:40:00,37.63,37.67,37.41,37.53,1303600.0,26.6721,26.7005,26.5162,26.6012,1303600.0
2011-08-08 09:50:00,37.53,38.19,37.46,37.76,2184900.0,26.6012,27.069,26.5516,26.7642,2184900.0
2011-08-08 10:00:00,37.76,37.83,37.66,37.73,1241300.0,26.7642,26.8139,26.6934,26.743,1241300.0
2011-08-08 10:10:00,37.73,37.73,37.48,37.55,1500300.0,26.743,26.743,26.5658,26.6154,1500300.0
2011-08-08 10:20:00,37.55,37.57,37.28,37.3,1133000.0,26.6154,26.6296,26.424,26.4382,1133000.0
2011-08-08 10:30:00,37.3,37.37,37.07,37.27,1154700.0,26.4382,26.4878,26.2752,26.4169,1154700.0
2011-08-08 10:40:00,37.27,37.5,37.24,37.48,918300.0,26.4169,26.58,26.3957,26.5658,918300.0
2011-08-08 10:50:00,37.48,37.49,37.29,37.34,901800.0,26.5658,26.5729,26.4311,26.4666,901800.0
2011-08-08 11:00:00,37.32,37.64,37.25,37.61,700900.0,26.4524,26.6792,26.4028,26.6579,700900.0
2011-08-08 11:10:00,37.61,37.74,37.54,37.58,613600.0,26.6579,26.7501,26.6083,26.6367,613600.0
2011-08-08 11:20:00,37.58,37.6,37.38,37.44,552000.0,26.6367,26.6508,26.4949,26.5374,552000.0
2011-08-08 11:30:00,37.44,37.44,37.24,37.28,1097600.0,26.5374,26.5374,26.3957,26.424,1097600.0
2011-08-08 11:40:00,37.28,37.42,37.22,37.41,349900.0,26.424,26.5233,26.3815,26.5162,349900.0
2011-08-08 11:50:00,37.41,37.44,37.3,37.3,256100.0,26.5162,26.5374,26.4382,26.4382,256100.0
2011-08-08 12:00:00,37.31,37.33,37.2,37.3,310500.0,26.4453,26.4595,26.3673,26.4382,310500.0
2011-08-08 12:10:00,37.29,37.35,37.16,37.17,197700.0,26.4311,26.4736,26.339,26.3461,197700.0
2011-08-08 12:20:00,37.17,37.3,37.07,37.08,430200.0,26.3461,26.4382,26.2752,26.2823,430200.0
2011-08-08 12:30:00,37.08,37.12,37.0,37.04,529900.0,26.2823,26.3106,26.2256,26.2539,529900.0
2011-08-08 12:40:00,37.04,37.29,37.03,37.27,412500.0,26.2539,26.4311,26.2468,26.4169,412500.0
2011-08-08 12:50:00,37.26,37.29,37.07,37.08,221000.0,26.4098,26.4311,26.2752,26.2823,221000.0
2011-08-08 13:00:00,37.08,37.23,37.02,37.02,228000.0,26.2823,26.3886,26.2397,26.2397,228000.0
2011-08-08 13:10:00,37.02,37.06,36.86,36.99,764900.0,26.2397,26.2681,26.1263,26.2185,764900.0
2011-08-08 13:20:00,36.98,37.08,36.94,37.05,370700.0,26.2114,26.2823,26.183,26.261,370700.0
2011-08-08 13:30:00,37.03,37.04,36.81,36.82,331800.0,26.2468,26.2539,26.0909,26.098,331800.0
2011-08-08 13:40:00,36.82,36.86,36.66,36.72,1131500.0,26.098,26.1263,25.9846,26.0271,1131500.0
2011-08-08 13:50:00,36.72,36.82,36.53,36.54,904600.0,26.0271,26.098,25.8924,25.8995,904600.0
2011-08-08 14:00:00,36.55,36.69,36.41,36.47,1387000.0,25.9066,26.0058,25.8074,25.8499,1387000.0
2011-08-08 14:10:00,36.48,36.57,36.13,36.24,795300.0,25.857,25.9208,25.6089,25.6869,795300.0
2011-08-08 14:20:00,36.24,36.28,35.82,36.01,1502900.0,25.6869,25.7152,25.3892,25.5239,1502900.0
2011-08-08 14:30:00,36.01,36.3,35.93,36.22,2009200.0,25.5239,25.7294,25.4671,25.6727,2009200.0
2011-08-08 14:40:00,36.24,36.4,36.18,36.2,1412200.0,25.6869,25.8003,25.6443,25.6585,1412200.0
2011-08-08 14:50:00,36.22,36.27,36.08,36.18,749400.0,25.6727,25.7081,25.5735,25.6443,749400.0
2011-08-08 15:00:00,36.17,36.49,36.16,36.49,805900.0,25.6373,25.8641,25.6302,25.8641,805900.0
2011-08-08 15:10:00,36.49,36.8,36.39,36.7,1741700.0,25.8641,26.0838,25.7932,26.0129,1741700.0
2011-08-08 15:20:00,36.7,36.73,36.41,36.44,940600.0,26.0129,26.0342,25.8074,25.8286,940600.0
2011-08-08 15:30:00,36.44,36.5,36.2,36.36,1377400.0,25.8286,25.8712,25.6585,25.7719,1377400.0
2011-08-08 15:40:00,36.36,36.42,36.01,36.12,1720500.0,25.7719,25.8145,25.5239,25.6018,1720500.0
2011-08-08 15:50:00,36.12,36.33,35.9,36.01,4409300.0,25.6018,25.7507,25.4459,25.5239,4409300.0
2011-08-09 09:30:00,36.13,36.62,36.11,36.28,2533900.0,25.6089,25.9562,25.5947,25.7152,2533900.0
2011-08-09 09:40:00,36.28,36.29,35.81,36.12,2245100.0,25.7152,25.7223,25.3821,25.6018,2245100.0
2011-08-09 09:50:00,36.13,36.54,36.08,36.49,1332300.0,25.6089,25.8995,25.5735,25.8641,1332300.0
2011-08-09 10:00:00,36.49,36.6,36.34,36.37,2148400.0,25.8641,25.942,25.7578,25.779,2148400.0
2011-08-09 10:10:00,36.37,36.54,36.28,36.44,1059200.0,25.779,25.8995,25.7152,25.8286,1059200.0
2011-08-09 10:20:00,36.44,36.52,36.34,36.51,935500.0,25.8286,25.8853,25.7578,25.8782,935500.0
2011-08-09 10:30:00,36.52,36.6,36.43,36.43,1265100.0,25.8853,25.942,25.8215,25.8215,1265100.0
2011-08-09 10:40:00,36.43,36.71,36.33,36.48,1806900.0,25.8215,26.02,25.7507,25.857,1806900.0
2011-08-09 10:50:00,36.49,36.6,36.43,36.47,618800.0,25.8641,25.942,25.8215,25.8499,618800.0
2011-08-09 11:00:00,36.47,36.47,36.26,36.37,581000.0,25.8499,25.8499,25.701,25.779,581000.0
2011-08-09 11:10:00,36.37,36.42,36.22,36.37,393900.0,25.779,25.8145,25.6727,25.779,393900.0
2011-08-09 11:20:00,36.37,36.59,36.36,36.58,600900.0,25.779,25.935,25.7719,25.9279,600900.0
2011-08-09 11:30:00,36.58,36.63,36.52,36.55,689800.0,25.9279,25.9633,25.8853,25.9066,689800.0
2011-08-09 11:40:00,36.54,36.58,36.5,36.5,417600.0,25.8995,25.9279,25.8712,25.8712,417600.0
2011-08-09 11:50:00,36.5,36.74,36.5,36.65,404900.0,25.8712,26.0413,25.8712,25.9775,404900.0
2011-08-09 12:00:00,36.66,36.75,36.65,36.69,440500.0,25.9846,26.0484,25.9775,26.0058,440500.0
2011-08-09 12:10:00,36.69,36.7,36.58,36.62,680700.0,26.0058,26.0129,25.9279,25.9562,680700.0
2011-08-09 12:20:00,36.61,36.7,36.6,36.64,197500.0,25.9491,26.0129,25.942,25.9704,197500.0
2011-08-09 12:30:00,36.64,36.75,36.63,36.69,368400.0,25.9704,26.0484,25.9633,26.0058,368400.0
2011-08-09 12:40:00,36.69,36.7,36.63,36.64,345000.0,26.0058,26.0129,25.9633,25.9704,345000.0
2011-08-09 12:50:00,36.63,36.65,36.56,36.57,216100.0,25.9633,25.9775,25.9137,25.9208,216100.0
2011-08-09 13:00:00,36.57,36.64,36.51,36.62,396600.0,25.9208,25.9704,25.8782,25.9562,396600.0
2011-08-09 13:10:00,36.62,36.69,36.59,36.63,377500.0,25.9562,26.0058,25.935,25.9633,377500.0
2011-08-09 13:20:00,36.63,36.67,36.59,36.61,227000.0,25.9633,25.9917,25.935,25.9491,227000.0
2011-08-09 13:30:00,36.62,36.66,36.52,36.54,212100.0,25.9562,25.9846,25.8853,25.8995,212100.0
2011-08-09 13:40:00,36.54,36.59,36.46,36.48,274400.0,25.8995,25.935,25.8428,25.857,274400.0
2011-08-09 13:50:00,36.48,36.59,36.36,36.54,741400.0,25.857,25.935,25.7719,25.8995,741400.0
2011-08-09 14:00:00,36.54,36.61,36.38,36.43,371100.0,25.8995,25.9491,25.7861,25.8215,371100.0
2011-08-09 14:10:00,36.43,36.74,36.4,36.5,478300.0,25.8215,26.0413,25.8003,25.8712,478300.0
2011-08-09 14:20:00,36.49,36.51,35.97,36.37,1997200.0,25.8641,25.8782,25.4955,25.779,1997200.0
2011-08-09 14:30:00,36.38,36.41,35.9,35.95,1169400.0,25.7861,25.8074,25.4459,25.4813,1169400.0
2011-08-09 14:40:00,35.95,35.95,35.46,35.7,2436000.0,25.4813,25.4813,25.134,25.3041,2436000.0
2011-08-09 14:50:00,35.7,36.09,35.67,35.94,1925600.0,25.3041,25.5806,25.2829,25.4742,1925600.0
2011-08-09 15:00:00,35.94,36.26,35.73,36.21,1666400.0,25.4742,25.701,25.3254,25.6656,1666400.0
2011-08-09 15:10:00,36.2,36.81,36.18,36.74,1587500.0,25.6585,26.0909,25.6443,26.0413,1587500.0
2011-08-09 15:20:00,36.73,36.81,36.57,36.7,1367700.0,26.0342,26.0909,25.9208,26.0129,1367700.0
2011-08-09 15:30:00,36.69,36.77,36.39,36.68,3056200.0,26.0058,26.0625,25.7932,25.9987,3056200.0
2011-08-09 15:40:00,36.67,37.06,36.67,37.02,4714300.0,25.9917,26.2681,25.9917,26.2397,4714300.0
2011-08-09 15:50:00,37.01,37.48,36.75,37.46,3887600.0,26.2326,26.5658,26.0484,26.5516,3887600.0
2011-08-10 09:30:00,35.94,36.27,35.7,36.03,1965700.0,25.4742,25.7081,25.3041,25.538,1965700.0
2011-08-10 09:40:00,36.03,36.38,35.9,36.31,2000800.0,25.538,25.7861,25.4459,25.7365,2000800.0
2011-08-10 09:50:00,36.3,36.35,35.87,35.87,1494500.0,25.7294,25.7648,25.4246,25.4246,1494500.0
2011-08-10 10:00:00,35.86,35.98,35.74,35.74,1513600.0,25.4175,25.5026,25.3325,25.3325,1513600.0
2011-08-10 10:10:00,35.74,35.8,35.6,35.69,1499100.0,25.3325,25.375,25.2332,25.297,1499100.0
2011-08-10 10:20:00,35.69,35.77,35.34,35.43,5687900.0,25.297,25.3537,25.049,25.1127,5687900.0
2011-08-10 10:30:00,35.44,35.75,35.34,35.63,2108600.0,25.1198,25.3396,25.049,25.2545,2108600.0
2011-08-10 10:40:00,35.62,35.78,35.43,35.53,627100.0,25.2474,25.3608,25.1127,25.1836,627100.0
2011-08-10 10:50:00,35.53,35.57,35.29,35.49,589500.0,25.1836,25.212,25.0135,25.1553,589500.0
2011-08-10 11:00:00,35.49,35.51,35.16,35.27,845500.0,25.1553,25.1695,24.9214,24.9993,845500.0
2011-08-10 11:10:00,35.26,35.6,35.24,35.49,901100.0,24.9923,25.2332,24.9781,25.1553,901100.0
2011-08-10 11:20:00,35.49,35.55,35.31,35.36,698500.0,25.1553,25.1978,25.0277,25.0631,698500.0
2011-08-10 11:30:00,35.36,35.45,35.21,35.28,822600.0,25.0631,25.1269,24.9568,25.0064,822600.0
2011-08-10 11:40:00,35.28,35.49,35.23,35.37,470200.0,25.0064,25.1553,24.971,25.0702,470200.0
2011-08-10 11:50:00,35.38,35.68,35.38,35.57,390400.0,25.0773,25.2899,25.0773,25.212,390400.0
2011-08-10 12:00:00,35.56,35.73,35.5,35.65,297100.0,25.2049,25.3254,25.1624,25.2687,297100.0
2011-08-10 12:10:00,35.65,35.71,35.56,35.7,208700.0,25.2687,25.3112,25.2049,25.3041,208700.0
2011-08-10 12:20:00,35.7,35.72,35.52,35.52,290600.0,25.3041,25.3183,25.1765,25.1765,290600.0
2011-08-10 12:30:00,35.53,35.66,35.44,35.47,242900.0,25.1836,25.2758,25.1198,25.1411,242900.0
2011-08-10 12:40:00,35.48,35.6,35.42,35.53,203300.0,25.1482,25.2332,25.1057,25.1836,203300.0
2011-08-10 12:50:00,35.53,35.72,35.53,35.66,260400.0,25.1836,25.3183,25.1836,25.2758,260400.0
2011-08-10 13:00:00,35.65,35.73,35.59,35.68,243000.0,25.2687,25.3254,25.2262,25.2899,243000.0
2011-08-10 13:10:00,35.69,35.75,35.55,35.57,261400.0,25.297,25.3396,25.1978,25.212,261400.0
2011-08-10 13:20:00,35.57,35.74,35.47,35.64,228900.0,25.212,25.3325,25.1411,25.2616,228900.0
2011-08-10 13:30:00,35.63,35.72,35.55,35.64,194800.0,25.2545,25.3183,25.1978,25.2616,194800.0
2011-08-10 13:40:00,35.63,35.82,35.6,35.77,684400.0,25.2545,25.3892,25.2332,25.3537,684400.0
2011-08-10 13:50:00,35.77,36.01,35.76,36.0,1476100.0,25.3537,25.5239,25.3467,25.5168,1476100.0
2011-08-10 14:00:00,36.0,36.08,35.86,36.06,686600.0,25.5168,25.5735,25.4175,25.5593,686600.0
2011-08-10 14:10:00,36.06,36.2,35.9,35.99,932400.0,25.5593,25.6585,25.4459,25.5097,932400.0
2011-08-10 14:20:00,35.99,36.08,35.92,35.96,599700.0,25.5097,25.5735,25.4601,25.4884,599700.0
2011-08-10 14:30:00,35.95,36.09,35.89,35.91,693600.0,25.4813,25.5806,25.4388,25.453,693600.0
2011-08-10 14:40:00,35.91,36.06,35.9,35.94,652900.0,25.453,25.5593,25.4459,25.4742,652900.0
2011-08-10 14:50:00,35.94,35.94,35.79,35.8,416600.0,25.4742,25.4742,25.3679,25.375,416600.0
2011-08-10 15:00:00,35.8,35.88,35.61,35.64,1230800.0,25.375,25.4317,25.2403,25.2616,1230800.0
2011-08-10 15:10:00,35.64,35.77,35.56,35.71,554200.0,25.2616,25.3537,25.2049,25.3112,554200.0
2011-08-10 15:20:00,35.72,35.9,35.65,35.68,840100.0,25.3183,25.4459,25.2687,25.2899,840100.0
2011-08-10 15:30:00,35.69,35.73,35.52,35.62,1271600.0,25.297,25.3254,25.1765,25.2474,1271600.0
2011-08-10 15:40:00,35.63,35.77,35.51,35.62,1469900.0,25.2545,25.3537,25.1695,25.2474,1469900.0
2011-08-10 15:50:00,35.62,35.64,35.02,35.15,3736100.0,25.2474,25.2616,24.8221,24.9143,3736100.0
2011-08-11 09:30:00,35.73,36.12,35.69,35.92,1451900.0,25.3254,25.6018,25.297,25.4601,1451900.0
2011-08-11 09:40:00,35.92,36.04,35.8,35.87,913100.0,25.4601,25.5451,25.375,25.4246,913100.0
2011-08-11 09:50:00,35.86,35.97,35.73,35.89,673100.0,25.4175,25.4955,25.3254,25.4388,673100.0
2011-08-11 10:00:00,35.9,36.11,35.87,36.05,498300.0,25.4459,25.5947,25.4246,25.5522,498300.0
2011-08-11 10:10:00,36.05,36.31,35.91,36.24,536500.0,25.5522,25.7365,25.453,25.6869,536500.0
2011-08-11 10:20:00,36.24,36.37,36.15,36.25,625100.0,25.6869,25.779,25.6231,25.694,625100.0
2011-08-11 10:30:00,36.25,36.45,36.2,36.43,1062900.0,25.694,25.8357,25.6585,25.8215,1062900.0
2011-08-11 10:40:00,36.42,36.6,36.35,36.59,787600.0,25.8145,25.942,25.7648,25.935,787600.0
2011-08-11 10:50:00,36.58,36.6,36.36,36.36,1124900.0,25.9279,25.942,25.7719,25.7719,1124900.0
2011-08-11 11:00:00,36.36,36.49,36.31,36.35,952100.0,25.7719,25.8641,25.7365,25.7648,952100.0
2011-08-11 11:10:00,36.36,36.5,36.29,36.43,1130800.0,25.7719,25.8712,25.7223,25.8215,1130800.0
2011-08-11 11:20:00,36.43,36.45,36.28,36.41,349300.0,25.8215,25.8357,25.7152,25.8074,349300.0
2011-08-11 11:30:00,36.4,36.65,36.27,36.34,323800.0,25.8003,25.9775,25.7081,25.7578,323800.0
2011-08-11 11:40:00,36.35,36.46,36.34,36.4,281600.0,25.7648,25.8428,25.7578,25.8003,281600.0
2011-08-11 11:50:00,36.39,36.53,36.38,36.38,245400.0,25.7932,25.8924,25.7861,25.7861,245400.0
2011-08-11 12:00:00,36.39,36.45,36.34,36.39,258800.0,25.7932,25.8357,25.7578,25.7932,258800.0
2011-08-11 12:10:00,36.39,36.47,36.29,36.41,296500.0,25.7932,25.8499,25.7223,25.8074,296500.0
2011-08-11 12:20:00,36.4,36.46,36.32,36.33,504300.0,25.8003,25.8428,25.7436,25.7507,504300.0
2011-08-11 12:30:00,36.33,36.5,36.33,36.49,230800.0,25.7507,25.8712,25.7507,25.8641,230800.0
2011-08-11 12:40:00,36.49,36.68,36.49,36.57,394400.0,25.8641,25.9987,25.8641,25.9208,394400.0
2011-08-11 12:50:00,36.58,36.79,36.57,36.73,453500.0,25.9279,26.0767,25.9208,26.0342,453500.0
2011-08-11 13:00:00,36.72,36.73,36.58,36.62,441200.0,26.0271,26.0342,25.9279,25.9562,441200.0
2011-08-11 13:10:00,36.62,36.75,36.58,36.59,402200.0,25.9562,26.0484,25.9279,25.935,402200.0
2011-08-11 13:20:00,36.58,36.67,36.54,36.59,449600.0,25.9279,25.9917,25.8995,25.935,449600.0
2011-08-11 13:30:00,36.59,36.66,36.54,36.55,271900.0,25.935,25.9846,25.8995,25.9066,271900.0
2011-08-11 13:40:00,36.54,36.59,36.38,36.5,393300.0,25.8995,25.935,25.7861,25.8712,393300.0
2011-08-11 13:50:00,36.5,36.56,36.41,36.54,338800.0,25.8712,25.9137,25.8074,25.8995,338800.0
2011-08-11 14:00:00,36.54,36.55,36.48,36.52,336700.0,25.8995,25.9066,25.857,25.8853,336700.0
2011-08-11 14:10:00,36.52,36.67,36.51,36.64,363400.0,25.8853,25.9917,25.8782,25.9704,363400.0
2011-08-11 14:20:00,36.65,36.78,36.65,36.75,239700.0,25.9775,26.0696,25.9775,26.0484,239700.0
2011-08-11 14:30:00,36.76,36.77,36.63,36.7,363200.0,26.0554,26.0625,25.9633,26.0129,363200.0
2011-08-11 14:40:00,36.7,36.79,36.6,36.75,392100.0,26.0129,26.0767,25.942,26.0484,392100.0
2011-08-11 14:50:00,36.74,36.9,36.7,36.84,309200.0,26.0413,26.1547,26.0129,26.1122,309200.0
2011-08-11 15:00:00,36.84,36.94,36.8,36.85,628100.0,26.1122,26.183,26.0838,26.1192,628100.0
2011-08-11 15:10:00,36.85,36.97,36.83,36.94,465000.0,26.1192,26.2043,26.1051,26.183,465000.0
2011-08-11 15:20:00,36.94,37.02,36.88,36.93,664800.0,26.183,26.2397,26.1405,26.1759,664800.0
2011-08-11 15:30:00,36.92,37.02,36.89,36.93,734800.0,26.1689,26.2397,26.1476,26.1759,734800.0
2011-08-11 15:40:00,36.94,37.15,36.92,37.03,1409700.0,26.183,26.3319,26.1689,26.2468,1409700.0
2011-08-11 15:50:00,37.03,37.07,36.84,36.96,3942200.0,26.2468,26.2752,26.1122,26.1972,3942200.0
2011-08-12 09:30:00,36.93,37.09,36.83,36.95,1218100.0,26.1759,26.2894,26.1051,26.1901,1218100.0
2011-08-12 09:40:00,36.95,36.95,36.72,36.85,1044200.0,26.1901,26.1901,26.0271,26.1192,1044200.0
2011-08-12 09:50:00,36.85,36.87,36.46,36.56,1228500.0,26.1192,26.1334,25.8428,25.9137,1228500.0
2011-08-12 10:00:00,36.56,36.6,36.4,36.48,568000.0,25.9137,25.942,25.8003,25.857,568000.0
2011-08-12 10:10:00,36.49,36.7,36.41,36.65,692700.0,25.8641,26.0129,25.8074,25.9775,692700.0
2011-08-12 10:20:00,36.66,36.79,36.53,36.77,660200.0,25.9846,26.0767,25.8924,26.0625,660200.0
2011-08-12 10:30:00,36.78,36.84,36.69,36.75,607100.0,26.0696,26.1122,26.0058,26.0484,607100.0
2011-08-12 10:40:00,36.74,36.75,36.48,36.5,435400.0,26.0413,26.0484,25.857,25.8712,435400.0
2011-08-12 10:50:00,36.51,36.69,36.46,36.69,278300.0,25.8782,26.0058,25.8428,26.0058,278300.0
2011-08-12 11:00:00,36.67,36.73,36.59,36.7,266800.0,25.9917,26.0342,25.935,26.0129,266800.0
2011-08-12 11:10:00,36.69,36.79,36.66,36.73,191500.0,26.0058,26.0767,25.9846,26.0342,191500.0
2011-08-12 11:20:00,36.73,36.82,36.66,36.77,312600.0,26.0342,26.098,25.9846,26.0625,312600.0
2011-08-12 11:30:00,36.76,36.97,36.73,36.94,352800.0,26.0554,26.2043,26.0342,26.183,352800.0
2011-08-12 11:40:00,36.93,37.05,36.9,36.97,322900.0,26.1759,26.261,26.1547,26.2043,322900.0
2011-08-12 11:50:00,36.98,37.04,36.9,36.95,464400.0,26.2114,26.2539,26.1547,26.1901,464400.0
2011-08-12 12:00:00,36.95,36.98,36.9,36.92,155500.0,26.1901,26.2114,26.1547,26.1689,155500.0
2011-08-12 12:10:00,36.92,36.92,36.84,36.88,204600.0,26.1689,26.1689,26.1122,26.1405,204600.0
2011-08-12 12:20:00,36.89,36.91,36.81,36.91,149300.0,26.1476,26.1618,26.0909,26.1618,149300.0
2011-08-12 12:30:00,36.9,36.93,36.78,36.8,129200.0,26.1547,26.1759,26.0696,26.0838,129200.0
2011-08-12 12:40:00,36.8,36.87,36.75,36.75,234900.0,26.0838,26.1334,26.0484,26.0484,234900.0
2011-08-12 12:50:00,36.76,36.9,36.76,36.89,78400.0,26.0554,26.1547,26.0554,26.1476,78400.0
2011-08-12 13:00:00,36.89,36.93,36.88,36.89,45300.0,26.1476,26.1759,26.1405,26.1476,45300.0
2011-08-12 13:10:00,36.9,36.95,36.89,36.91,72700.0,26.1547,26.1901,26.1476,26.1618,72700.0
2011-08-12 13:20:00,36.92,36.96,36.83,36.91,76700.0,26.1689,26.1972,26.1051,26.1618,76700.0
2011-08-12 13:30:00,36.91,36.97,36.87,36.94,94200.0,26.1618,26.2043,26.1334,26.183,94200.0
2011-08-12 13:40:00,36.95,37.01,36.94,36.96,100400.0,26.1901,26.2326,26.183,26.1972,100400.0
2011-08-12 13:50:00,36.96,37.0,36.95,36.97,66800.0,26.1972,26.2256,26.1901,26.2043,66800.0
2011-08-12 14:00:00,36.97,36.98,36.94,36.98,83700.0,26.2043,26.2114,26.183,26.2114,83700.0
2011-08-12 14:10:00,36.98,36.98,36.77,36.81,208800.0,26.2114,26.2114,26.0625,26.0909,208800.0
2011-08-12 14:20:00,36.81,36.82,36.68,36.76,212600.0,26.0909,26.098,25.9987,26.0554,212600.0
2011-08-12 14:30:00,36.75,36.78,36.62,36.62,276300.0,26.0484,26.0696,25.9562,25.9562,276300.0
2011-08-12 14:40:00,36.62,36.79,36.6,36.74,225200.0,25.9562,26.0767,25.942,26.0413,225200.0
2011-08-12 14:50:00,36.72,36.8,36.69,36.78,120300.0,26.0271,26.0838,26.0058,26.0696,120300.0
2011-08-12 15:00:00,36.78,36.86,36.72,36.73,170300.0,26.0696,26.1263,26.0271,26.0342,170300.0
2011-08-12 15:10:00,36.74,36.78,36.66,36.69,221800.0,26.0413,26.0696,25.9846,26.0058,221800.0
2011-08-12 15:20:00,36.69,36.77,36.66,36.68,196500.0,26.0058,26.0625,25.9846,25.9987,196500.0
2011-08-12 15:30:00,36.68,36.72,36.56,36.71,403500.0,25.9987,26.0271,25.9137,26.02,403500.0
2011-08-12 15:40:00,36.71,36.77,36.67,36.72,577700.0,26.02,26.0625,25.9917,26.0271,577700.0
2011-08-12 15:50:00,36.72,36.75,36.63,36.7,1863700.0,26.0271,26.0484,25.9633,26.0129,1863700.0
2011-08-15 09:30:00,37.74,37.8,37.65,37.75,949700.0,26.7501,26.7926,26.6863,26.7572,949700.0
2011-08-15 09:40:00,37.75,37.83,37.72,37.75,979200.0,26.7572,26.8139,26.7359,26.7572,979200.0
2011-08-15 09:50:00,37.75,37.83,37.68,37.7,702300.0,26.7572,26.8139,26.7075,26.7217,702300.0
2011-08-15 10:00:00,37.7,37.8,37.68,37.74,503700.0,26.7217,26.7926,26.7075,26.7501,503700.0
2011-08-15 10:10:00,37.75,37.92,37.74,37.89,491500.0,26.7572,26.8777,26.7501,26.8564,491500.0
2011-08-15 10:20:00,37.89,37.92,37.79,37.81,631400.0,26.8564,26.8777,26.7855,26.7997,631400.0
2011-08-15 10:30:00,37.82,37.87,37.75,37.78,396100.0,26.8068,26.8422,26.7572,26.7784,396100.0
2011-08-15 10:40:00,37.76,37.78,37.69,37.73,819600.0,26.7642,26.7784,26.7146,26.743,819600.0
2011-08-15 10:50:00,37.72,37.8,37.66,37.68,463900.0,26.7359,26.7926,26.6934,26.7075,463900.0
2011-08-15 11:00:00,37.68,37.76,37.67,37.72,250800.0,26.7075,26.7642,26.7005,26.7359,250800.0
2011-08-15 11:10:00,37.73,37.78,37.63,37.63,328300.0,26.743,26.7784,26.6721,26.6721,328300.0
2011-08-15 11:20:00,37.64,37.7,37.62,37.67,285100.0,26.6792,26.7217,26.665,26.7005,285100.0
2011-08-15 11:30:00,37.67,37.68,37.57,37.66,334100.0,26.7005,26.7075,26.6296,26.6934,334100.0
2011-08-15 11:40:00,37.67,37.74,37.66,37.72,305300.0,26.7005,26.7501,26.6934,26.7359,305300.0
2011-08-15 11:50:00,37.72,37.78,37.71,37.75,276800.0,26.7359,26.7784,26.7288,26.7572,276800.0
2011-08-15 12:00:00,37.74,37.8,37.71,37.72,429400.0,26.7501,26.7926,26.7288,26.7359,429400.0
2011-08-15 12:10:00,37.73,37.79,37.73,37.75,170800.0,26.743,26.7855,26.743,26.7572,170800.0
2011-08-15 12:20:00,37.75,37.8,37.72,37.78,138900.0,26.7572,26.7926,26.7359,26.7784,138900.0
2011-08-15 12:30:00,37.78,37.78,37.73,37.77,78500.0,26.7784,26.7784,26.743,26.7713,78500.0
2011-08-15 12:40:00,37.77,37.8,37.77,37.79,192900.0,26.7713,26.7926,26.7713,26.7855,192900.0
2011-08-15 12:50:00,37.8,37.84,37.79,37.8,211200.0,26.7926,26.821,26.7855,26.7926,211200.0
2011-08-15 13:00:00,37.81,37.84,37.75,37.79,269400.0,26.7997,26.821,26.7572,26.7855,269400.0
2011-08-15 13:10:00,37.78,37.78,37.7,37.73,257700.0,26.7784,26.7784,26.7217,26.743,257700.0
2011-08-15 13:20:00,37.73,37.77,37.73,37.75,261700.0,26.743,26.7713,26.743,26.7572,261700.0
2011-08-15 13:30:00,37.75,37.79,37.7,37.74,245600.0,26.7572,26.7855,26.7217,26.7501,245600.0
2011-08-15 13:40:00,37.74,37.77,37.7,37.72,164700.0,26.7501,26.7713,26.7217,26.7359,164700.0
2011-08-15 13:50:00,37.71,37.76,37.7,37.73,231300.0,26.7288,26.7642,26.7217,26.743,231300.0
2011-08-15 14:00:00,37.73,37.82,37.72,37.81,333200.0,26.743,26.8068,26.7359,26.7997,333200.0
2011-08-15 14:10:00,37.82,37.82,37.78,37.81,261600.0,26.8068,26.8068,26.7784,26.7997,261600.0
2011-08-15 14:20:00,37.82,37.83,37.8,37.82,275300.0,26.8068,26.8139,26.7926,26.8068,275300.0
2011-08-15 14:30:00,37.82,37.84,37.76,37.76,341200.0,26.8068,26.821,26.7642,26.7642,341200.0
2011-08-15 14:40:00,37.76,37.84,37.76,37.83,261300.0,26.7642,26.821,26.7642,26.8139,261300.0
2011-08-15 14:50:00,37.82,37.85,37.78,37.85,270800.0,26.8068,26.828,26.7784,26.828,270800.0
2011-08-15 15:00:00,37.85,37.85,37.79,37.83,242100.0,26.828,26.828,26.7855,26.8139,242100.0
2011-08-15 15:10:00,37.83,37.83,37.78,37.79,307500.0,26.8139,26.8139,26.7784,26.7855,307500.0
2011-08-15 15:20:00,37.79,37.85,37.76,37.78,275600.0,26.7855,26.828,26.7642,26.7784,275600.0
2011-08-15 15:30:00,37.78,37.87,37.76,37.87,609200.0,26.7784,26.8422,26.7642,26.8422,609200.0
2011-08-15 15:40:00,37.87,37.97,37.87,37.97,1088000.0,26.8422,26.9131,26.8422,26.9131,1088000.0
2011-08-15 15:50:00,37.97,38.08,37.95,38.04,2524500.0,26.9131,26.9911,26.8989,26.9627,2524500.0
2011-08-16 09:30:00,37.68,37.75,37.6,37.71,1239700.0,26.7075,26.7572,26.6508,26.7288,1239700.0
2011-08-16 09:40:00,37.7,37.71,37.45,37.45,671000.0,26.7217,26.7288,26.5445,26.5445,671000.0
2011-08-16 09:50:00,37.46,37.62,37.41,37.5,491800.0,26.5516,26.665,26.5162,26.58,491800.0
2011-08-16 10:00:00,37.49,37.61,37.48,37.55,364100.0,26.5729,26.6579,26.5658,26.6154,364100.0
2011-08-16 10:10:00,37.55,37.68,37.54,37.65,222300.0,26.6154,26.7075,26.6083,26.6863,222300.0
2011-08-16 10:20:00,37.65,37.76,37.63,37.76,375400.0,26.6863,26.7642,26.6721,26.7642,375400.0
2011-08-16 10:30:00,37.76,37.84,37.73,37.82,330700.0,26.7642,26.821,26.743,26.8068,330700.0
2011-08-16 10:40:00,37.81,37.87,37.67,37.81,630900.0,26.7997,26.8422,26.7005,26.7997,630900.0
2011-08-16 10:50:00,37.81,37.9,37.78,37.88,230500.0,26.7997,26.8635,26.7784,26.8493,230500.0
2011-08-16 11:00:00,37.87,37.91,37.82,37.82,274400.0,26.8422,26.8706,26.8068,26.8068,274400.0
2011-08-16 11:10:00,37.81,37.87,37.75,37.77,259900.0,26.7997,26.8422,26.7572,26.7713,259900.0
2011-08-16 11:20:00,37.78,37.9,37.75,37.88,73300.0,26.7784,26.8635,26.7572,26.8493,73300.0
2011-08-16 11:30:00,37.88,37.9,37.81,37.88,208100.0,26.8493,26.8635,26.7997,26.8493,208100.0
2011-08-16 11:40:00,37.88,37.96,37.86,37.93,191500.0,26.8493,26.906,26.8351,26.8847,191500.0
2011-08-16 11:50:00,37.93,37.93,37.88,37.91,127500.0,26.8847,26.8847,26.8493,26.8706,127500.0
2011-08-16 12:00:00,37.9,38.01,37.86,38.0,236600.0,26.8635,26.9414,26.8351,26.9344,236600.0
2011-08-16 12:10:00,38.0,38.06,37.81,37.87,877200.0,26.9344,26.9769,26.7997,26.8422,877200.0
2011-08-16 12:20:00,37.87,37.97,37.68,37.74,392800.0,26.8422,26.9131,26.7075,26.7501,392800.0
2011-08-16 12:30:00,37.73,37.77,37.65,37.72,329400.0,26.743,26.7713,26.6863,26.7359,329400.0
2011-08-16 12:40:00,37.72,37.78,37.65,37.7,229100.0,26.7359,26.7784,26.6863,26.7217,229100.0
2011-08-16 12:50:00,37.7,37.74,37.64,37.65,441300.0,26.7217,26.7501,26.6792,26.6863,441300.0
2011-08-16 13:00:00,37.65,37.67,37.42,37.51,719000.0,26.6863,26.7005,26.5233,26.587,719000.0
2011-08-16 13:10:00,37.5,37.6,37.48,37.6,331900.0,26.58,26.6508,26.5658,26.6508,331900.0
2011-08-16 13:20:00,37.59,37.64,37.52,37.57,161200.0,26.6438,26.6792,26.5941,26.6296,161200.0
2011-08-16 13:30:00,37.56,37.68,37.52,37.62,141400.0,26.6225,26.7075,26.5941,26.665,141400.0
2011-08-16 13:40:00,37.62,37.71,37.62,37.7,119300.0,26.665,26.7288,26.665,26.7217,119300.0
2011-08-16 13:50:00,37.7,37.78,37.7,37.71,164500.0,26.7217,26.7784,26.7217,26.7288,164500.0
2011-08-16 14:00:00,37.71,37.84,37.7,37.82,192200.0,26.7288,26.821,26.7217,26.8068,192200.0
2011-08-16 14:10:00,37.82,37.9,37.77,37.79,298700.0,26.8068,26.8635,26.7713,26.7855,298700.0
2011-08-16 14:20:00,37.78,37.83,37.7,37.74,158300.0,26.7784,26.8139,26.7217,26.7501,158300.0
2011-08-16 14:30:00,37.73,37.76,37.62,37.66,228600.0,26.743,26.7642,26.665,26.6934,228600.0
2011-08-16 14:40:00,37.66,37.73,37.64,37.72,230200.0,26.6934,26.743,26.6792,26.7359,230200.0
2011-08-16 14:50:00,37.72,37.73,37.59,37.63,273900.0,26.7359,26.743,26.6438,26.6721,273900.0
2011-08-16 15:00:00,37.63,37.78,37.62,37.78,191200.0,26.6721,26.7784,26.665,26.7784,191200.0
2011-08-16 15:10:00,37.78,37.89,37.74,37.89,346700.0,26.7784,26.8564,26.7501,26.8564,346700.0
2011-08-16 15:20:00,37.89,37.96,37.85,37.96,429000.0,26.8564,26.906,26.828,26.906,429000.0
2011-08-16 15:30:00,37.96,37.97,37.86,37.92,264100.0,26.906,26.9131,26.8351,26.8777,264100.0
2011-08-16 15:40:00,37.92,38.0,37.82,37.9,606300.0,26.8777,26.9344,26.8068,26.8635,606300.0
2011-08-16 15:50:00,37.89,37.89,37.74,37.8,1500100.0,26.8564,26.8564,26.7501,26.7926,1500100.0
2011-08-17 09:30:00,37.95,38.04,37.82,38.02,544200.0,26.8989,26.9627,26.8068,26.9485,544200.0
2011-08-17 09:40:00,38.03,38.19,38.02,38.11,682600.0,26.9556,27.069,26.9485,27.0123,682600.0
2011-08-17 09:50:00,38.11,38.23,38.1,38.19,837800.0,27.0123,27.0974,27.0052,27.069,837800.0
2011-08-17 10:00:00,38.19,38.2,38.07,38.11,446500.0,27.069,27.0761,26.984,27.0123,446500.0
2011-08-17 10:10:00,38.12,38.2,38.07,38.14,258000.0,27.0194,27.0761,26.984,27.0336,258000.0
2011-08-17 10:20:00,38.15,38.19,38.08,38.18,251000.0,27.0407,27.069,26.9911,27.0619,251000.0
2011-08-17 10:30:00,38.17,38.17,38.06,38.08,271900.0,27.0549,27.0549,26.9769,26.9911,271900.0
2011-08-17 10:40:00,38.07,38.11,38.0,38.05,355600.0,26.984,27.0123,26.9344,26.9698,355600.0
2011-08-17 10:50:00,38.04,38.06,37.9,37.9,284500.0,26.9627,26.9769,26.8635,26.8635,284500.0
2011-08-17 11:00:00,37.9,37.95,37.89,37.95,196500.0,26.8635,26.8989,26.8564,26.8989,196500.0
2011-08-17 11:10:00,37.94,37.97,37.88,37.88,173900.0,26.8918,26.9131,26.8493,26.8493,173900.0
2011-08-17 11:20:00,37.87,37.9,37.85,37.88,254000.0,26.8422,26.8635,26.828,26.8493,254000.0
2011-08-17 11:30:00,37.89,37.93,37.8,37.85,343800.0,26.8564,26.8847,26.7926,26.828,343800.0
2011-08-17 11:40:00,37.85,37.89,37.81,37.86,495500.0,26.828,26.8564,26.7997,26.8351,495500.0
2011-08-17 11:50:00,37.85,37.91,37.76,37.81,228000.0,26.828,26.8706,26.7642,26.7997,228000.0
2011-08-17 12:00:00,37.81,37.81,37.65,37.72,523300.0,26.7997,26.7997,26.6863,26.7359,523300.0
2011-08-17 12:10:00,37.72,37.76,37.69,37.73,432000.0,26.7359,26.7642,26.7146,26.743,432000.0
2011-08-17 12:20:00,37.73,37.75,37.7,37.75,191100.0,26.743,26.7572,26.7217,26.7572,191100.0
2011-08-17 12:30:00,37.76,37.83,37.76,37.83,147500.0,26.7642,26.8139,26.7642,26.8139,147500.0
2011-08-17 12:40:00,37.83,37.87,37.81,37.85,122600.0,26.8139,26.8422,26.7997,26.828,122600.0
2011-08-17 12:50:00,37.85,37.88,37.71,37.76,177800.0,26.828,26.8493,26.7288,26.7642,177800.0
2011-08-17 13:00:00,37.76,37.78,37.67,37.77,140100.0,26.7642,26.7784,26.7005,26.7713,140100.0
2011-08-17 13:10:00,37.77,37.83,37.75,37.81,123000.0,26.7713,26.8139,26.7572,26.7997,123000.0
2011-08-17 13:20:00,37.81,37.83,37.68,37.73,213800.0,26.7997,26.8139,26.7075,26.743,213800.0
2011-08-17 13:30:00,37.74,37.77,37.67,37.7,207400.0,26.7501,26.7713,26.7005,26.7217,207400.0
2011-08-17 13:40:00,37.69,37.69,37.56,37.61,681800.0,26.7146,26.7146,26.6225,26.6579,681800.0
2011-08-17 13:50:00,37.61,37.63,37.56,37.57,1017600.0,26.6579,26.6721,26.6225,26.6296,1017600.0
2011-08-17 14:00:00,37.57,37.61,37.57,37.61,409900.0,26.6296,26.6579,26.6296,26.6579,409900.0
2011-08-17 14:10:00,37.61,37.65,37.56,37.64,1057200.0,26.6579,26.6863,26.6225,26.6792,1057200.0
2011-08-17 14:20:00,37.64,37.68,37.57,37.59,267300.0,26.6792,26.7075,26.6296,26.6438,267300.0
2011-08-17 14:30:00,37.59,37.62,37.52,37.52,436500.0,26.6438,26.665,26.5941,26.5941,436500.0
2011-08-17 14:40:00,37.52,37.59,37.47,37.52,720900.0,26.5941,26.6438,26.5587,26.5941,720900.0
2011-08-17 14:50:00,37.52,37.61,37.49,37.6,378700.0,26.5941,26.6579,26.5729,26.6508,378700.0
2011-08-17 15:00:00,37.6,37.6,37.54,37.58,550500.0,26.6508,26.6508,26.6083,26.6367,550500.0
2011-08-17 15:10:00,37.58,37.62,37.54,37.61,690200.0,26.6367,26.665,26.6083,26.6579,690200.0
2011-08-17 15:20:00,37.6,37.66,37.56,37.62,360100.0,26.6508,26.6934,26.6225,26.665,360100.0
2011-08-17 15:30:00,37.63,37.67,37.59,37.62,361600.0,26.6721,26.7005,26.6438,26.665,361600.0
2011-08-17 15:40:00,37.62,37.67,37.59,37.67,466400.0,26.665,26.7005,26.6438,26.7005,466400.0
2011-08-17 15:50:00,37.67,37.72,37.61,37.68,1049900.0,26.7005,26.7359,26.6579,26.7075,1049900.0
2011-08-18 09:30:00,36.54,36.56,36.36,36.43,1630800.0,25.8995,25.9137,25.7719,25.8215,1630800.0
2011-08-18 09:40:00,36.45,36.5,36.23,36.26,1075400.0,25.8357,25.8712,25.6798,25.701,1075400.0
2011-08-18 09:50:00,36.26,36.42,36.22,36.31,889600.0,25.701,25.8145,25.6727,25.7365,889600.0
2011-08-18 10:00:00,36.3,36.31,35.74,35.92,3300800.0,25.7294,25.7365,25.3325,25.4601,3300800.0
2011-08-18 10:10:00,35.92,36.21,35.85,36.12,1110700.0,25.4601,25.6656,25.4104,25.6018,1110700.0
2011-08-18 10:20:00,36.11,36.32,36.04,36.24,788900.0,25.5947,25.7436,25.5451,25.6869,788900.0
2011-08-18 10:30:00,36.24,36.25,36.02,36.16,675300.0,25.6869,25.694,25.5309,25.6302,675300.0
2011-08-18 10:40:00,36.16,36.22,36.04,36.22,334200.0,25.6302,25.6727,25.5451,25.6727,334200.0
2011-08-18 10:50:00,36.22,36.33,36.2,36.31,334400.0,25.6727,25.7507,25.6585,25.7365,334400.0
2011-08-18 11:00:00,36.31,36.35,36.2,36.22,724100.0,25.7365,25.7648,25.6585,25.6727,724100.0
2011-08-18 11:10:00,36.22,36.33,36.2,36.29,785700.0,25.6727,25.7507,25.6585,25.7223,785700.0
2011-08-18 11:20:00,36.28,36.32,36.22,36.3,452300.0,25.7152,25.7436,25.6727,25.7294,452300.0
2011-08-18 11:30:00,36.3,36.5,36.28,36.43,505800.0,25.7294,25.8712,25.7152,25.8215,505800.0
2011-08-18 11:40:00,36.44,36.55,36.41,36.53,591400.0,25.8286,25.9066,25.8074,25.8924,591400.0
2011-08-18 11:50:00,36.52,36.54,36.46,36.53,164800.0,25.8853,25.8995,25.8428,25.8924,164800.0
2011-08-18 12:00:00,36.53,36.55,36.42,36.48,213200.0,25.8924,25.9066,25.8145,25.857,213200.0
2011-08-18 12:10:00,36.48,36.63,36.45,36.58,392400.0,25.857,25.9633,25.8357,25.9279,392400.0
2011-08-18 12:20:00,36.58,36.58,36.46,36.49,532200.0,25.9279,25.9279,25.8428,25.8641,532200.0
2011-08-18 12:30:00,36.49,36.54,36.44,36.49,213700.0,25.8641,25.8995,25.8286,25.8641,213700.0
2011-08-18 12:40:00,36.49,36.51,36.45,36.47,150000.0,25.8641,25.8782,25.8357,25.8499,150000.0
2011-08-18 12:50:00,36.47,36.49,36.45,36.48,191800.0,25.8499,25.8641,25.8357,25.857,191800.0
2011-08-18 13:00:00,36.47,36.52,36.38,36.38,140300.0,25.8499,25.8853,25.7861,25.7861,140300.0
2011-08-18 13:10:00,36.38,36.41,36.28,36.36,294500.0,25.7861,25.8074,25.7152,25.7719,294500.0
2011-08-18 13:20:00,36.36,36.39,36.32,36.35,100600.0,25.7719,25.7932,25.7436,25.7648,100600.0
2011-08-18 13:30:00,36.36,36.39,36.21,36.22,192400.0,25.7719,25.7932,25.6656,25.6727,192400.0
2011-08-18 13:40:00,36.22,36.39,36.22,36.39,176700.0,25.6727,25.7932,25.6727,25.7932,176700.0
2011-08-18 13:50:00,36.39,36.41,36.26,36.32,192300.0,25.7932,25.8074,25.701,25.7436,192300.0
2011-08-18 14:00:00,36.32,36.51,36.32,36.43,394800.0,25.7436,25.8782,25.7436,25.8215,394800.0
2011-08-18 14:10:00,36.43,36.51,36.35,36.5,213900.0,25.8215,25.8782,25.7648,25.8712,213900.0
2011-08-18 14:20:00,36.5,36.56,36.44,36.45,196100.0,25.8712,25.9137,25.8286,25.8357,196100.0
2011-08-18 14:30:00,36.44,36.47,36.38,36.42,411200.0,25.8286,25.8499,25.7861,25.8145,411200.0
2011-08-18 14:40:00,36.42,36.42,36.34,36.39,194400.0,25.8145,25.8145,25.7578,25.7932,194400.0
2011-08-18 14:50:00,36.39,36.39,36.17,36.18,489200.0,25.7932,25.7932,25.6373,25.6443,489200.0
2011-08-18 15:00:00,36.18,36.2,36.1,36.15,942400.0,25.6443,25.6585,25.5876,25.6231,942400.0
2011-08-18 15:10:00,36.14,36.26,36.13,36.16,306100.0,25.616,25.701,25.6089,25.6302,306100.0
2011-08-18 15:20:00,36.17,36.27,36.15,36.25,396400.0,25.6373,25.7081,25.6231,25.694,396400.0
2011-08-18 15:30:00,36.25,36.28,36.08,36.11,729500.0,25.694,25.7152,25.5735,25.5947,729500.0
2011-08-18 15:40:00,36.11,36.13,35.99,36.12,824700.0,25.5947,25.6089,25.5097,25.6018,824700.0
2011-08-18 15:50:00,36.11,36.33,36.11,36.24,2945100.0,25.5947,25.7507,25.5947,25.6869,2945100.0
2011-08-19 09:30:00,35.8,36.19,35.75,36.16,894300.0,25.375,25.6514,25.3396,25.6302,894300.0
2011-08-19 09:40:00,36.16,36.28,36.02,36.02,648200.0,25.6302,25.7152,25.5309,25.5309,648200.0
2011-08-19 09:50:00,36.01,36.33,35.98,36.29,456700.0,25.5239,25.7507,25.5026,25.7223,456700.0
2011-08-19 10:00:00,36.3,36.52,36.26,36.44,1120200.0,25.7294,25.8853,25.701,25.8286,1120200.0
2011-08-19 10:10:00,36.43,36.53,36.3,36.44,757600.0,25.8215,25.8924,25.7294,25.8286,757600.0
2011-08-19 10:20:00,36.44,36.66,36.4,36.6,732400.0,25.8286,25.9846,25.8003,25.942,732400.0
2011-08-19 10:30:00,36.61,36.63,36.36,36.38,364100.0,25.9491,25.9633,25.7719,25.7861,364100.0
2011-08-19 10:40:00,36.39,36.48,36.29,36.39,324200.0,25.7932,25.857,25.7223,25.7932,324200.0
2011-08-19 10:50:00,36.4,36.43,36.29,36.32,310300.0,25.8003,25.8215,25.7223,25.7436,310300.0
2011-08-19 11:00:00,36.32,36.37,36.16,36.17,424400.0,25.7436,25.779,25.6302,25.6373,424400.0
2011-08-19 11:10:00,36.17,36.2,36.07,36.12,398200.0,25.6373,25.6585,25.5664,25.6018,398200.0
2011-08-19 11:20:00,36.12,36.23,36.09,36.13,300200.0,25.6018,25.6798,25.5806,25.6089,300200.0
2011-08-19 11:30:00,36.13,36.21,36.08,36.19,241700.0,25.6089,25.6656,25.5735,25.6514,241700.0
2011-08-19 11:40:00,36.19,36.33,36.18,36.24,312100.0,25.6514,25.7507,25.6443,25.6869,312100.0
2011-08-19 11:50:00,36.24,36.36,36.23,36.36,148000.0,25.6869,25.7719,25.6798,25.7719,148000.0
2011-08-19 12:00:00,36.36,36.37,36.24,36.26,110400.0,25.7719,25.779,25.6869,25.701,110400.0
2011-08-19 12:10:00,36.26,36.27,36.21,36.24,79700.0,25.701,25.7081,25.6656,25.6869,79700.0
2011-08-19 12:20:00,36.24,36.26,36.18,36.26,71500.0,25.6869,25.701,25.6443,25.701,71500.0
2011-08-19 12:30:00,36.27,36.34,36.26,36.27,102300.0,25.7081,25.7578,25.701,25.7081,102300.0
2011-08-19 12:40:00,36.26,36.34,36.25,36.34,197200.0,25.701,25.7578,25.694,25.7578,197200.0
2011-08-19 12:50:00,36.33,36.34,36.26,36.27,118300.0,25.7507,25.7578,25.701,25.7081,118300.0
2011-08-19 13:00:00,36.27,36.34,36.21,36.34,127800.0,25.7081,25.7578,25.6656,25.7578,127800.0
2011-08-19 13:10:00,36.33,36.35,36.25,36.31,109600.0,25.7507,25.7648,25.694,25.7365,109600.0
2011-08-19 13:20:00,36.31,36.31,36.21,36.24,171900.0,25.7365,25.7365,25.6656,25.6869,171900.0
2011-08-19 13:30:00,36.24,36.25,36.12,36.14,394200.0,25.6869,25.694,25.6018,25.616,394200.0
2011-08-19 13:40:00,36.14,36.16,36.02,36.16,453400.0,25.616,25.6302,25.5309,25.6302,453400.0
2011-08-19 13:50:00,36.15,36.18,36.09,36.14,98100.0,25.6231,25.6443,25.5806,25.616,98100.0
2011-08-19 14:00:00,36.12,36.17,36.02,36.09,279200.0,25.6018,25.6373,25.5309,25.5806,279200.0
2011-08-19 14:10:00,36.08,36.12,35.98,36.01,250000.0,25.5735,25.6018,25.5026,25.5239,250000.0
2011-08-19 14:20:00,36.0,36.01,35.88,36.0,345000.0,25.5168,25.5239,25.4317,25.5168,345000.0
2011-08-19 14:30:00,36.0,36.07,35.92,36.07,565600.0,25.5168,25.5664,25.4601,25.5664,565600.0
2011-08-19 14:40:00,36.07,36.14,36.01,36.03,312400.0,25.5664,25.616,25.5239,25.538,312400.0
2011-08-19 14:50:00,36.04,36.08,35.96,35.99,314300.0,25.5451,25.5735,25.4884,25.5097,314300.0
2011-08-19 15:00:00,35.99,36.07,35.92,35.97,270100.0,25.5097,25.5664,25.4601,25.4955,270100.0
2011-08-19 15:10:00,35.98,36.02,35.86,35.98,402800.0,25.5026,25.5309,25.4175,25.5026,402800.0
2011-08-19 15:20:00,35.98,36.07,35.98,36.04,523200.0,25.5026,25.5664,25.5026,25.5451,523200.0
2011-08-19 15:30:00,36.04,36.05,35.95,36.01,390700.0,25.5451,25.5522,25.4813,25.5239,390700.0
2011-08-19 15:40:00,36.01,36.04,35.96,36.01,545000.0,25.5239,25.5451,25.4884,25.5239,545000.0
2011-08-19 15:50:00,36.02,36.07,35.89,35.93,1934000.0,25.5309,25.5664,25.4388,25.4671,1934000.0
2011-08-22 09:30:00,36.19,36.25,36.04,36.09,939300.0,25.6514,25.694,25.5451,25.5806,939300.0
2011-08-22 09:40:00,36.1,36.14,35.94,36.08,434000.0,25.5876,25.616,25.4742,25.5735,434000.0
2011-08-22 09:50:00,36.08,36.09,35.91,35.95,380300.0,25.5735,25.5806,25.453,25.4813,380300.0
2011-08-22 10:00:00,35.96,36.04,35.86,35.88,451000.0,25.4884,25.5451,25.4175,25.4317,451000.0
2011-08-22 10:10:00,35.89,36.09,35.85,36.06,802000.0,25.4388,25.5806,25.4104,25.5593,802000.0
2011-08-22 10:20:00,36.06,36.11,36.0,36.03,320100.0,25.5593,25.5947,25.5168,25.538,320100.0
2011-08-22 10:30:00,36.03,36.1,35.93,35.99,212900.0,25.538,25.5876,25.4671,25.5097,212900.0
2011-08-22 10:40:00,35.99,36.03,35.92,35.99,302200.0,25.5097,25.538,25.4601,25.5097,302200.0
2011-08-22 10:50:00,35.98,36.05,35.8,35.81,153700.0,25.5026,25.5522,25.375,25.3821,153700.0
2011-08-22 11:00:00,35.81,35.89,35.8,35.87,253400.0,25.3821,25.4388,25.375,25.4246,253400.0
2011-08-22 11:10:00,35.87,35.87,35.73,35.76,257800.0,25.4246,25.4246,25.3254,25.3467,257800.0
2011-08-22 11:20:00,35.75,35.79,35.68,35.77,274800.0,25.3396,25.3679,25.2899,25.3537,274800.0
2011-08-22 11:30:00,35.79,35.8,35.6,35.63,512700.0,25.3679,25.375,25.2332,25.2545,512700.0
2011-08-22 11:40:00,35.63,35.67,35.57,35.65,449100.0,25.2545,25.2829,25.212,25.2687,449100.0
2011-08-22 11:50:00,35.65,35.66,35.49,35.56,301500.0,25.2687,25.2758,25.1553,25.2049,301500.0
2011-08-22 12:00:00,35.57,35.75,35.56,35.74,291500.0,25.212,25.3396,25.2049,25.3325,291500.0
2011-08-22 12:10:00,35.74,35.76,35.7,35.76,270700.0,25.3325,25.3467,25.3041,25.3467,270700.0
2011-08-22 12:20:00,35.77,35.86,35.7,35.72,324300.0,25.3537,25.4175,25.3041,25.3183,324300.0
2011-08-22 12:30:00,35.72,35.79,35.67,35.77,423100.0,25.3183,25.3679,25.2829,25.3537,423100.0
2011-08-22 12:40:00,35.77,35.92,35.73,35.9,173400.0,25.3537,25.4601,25.3254,25.4459,173400.0
2011-08-22 12:50:00,35.9,36.02,35.84,36.01,129900.0,25.4459,25.5309,25.4034,25.5239,129900.0
2011-08-22 13:00:00,36.01,36.06,35.95,36.01,111700.0,25.5239,25.5593,25.4813,25.5239,111700.0
2011-08-22 13:10:00,36.0,36.05,35.96,35.99,329100.0,25.5168,25.5522,25.4884,25.5097,329100.0
2011-08-22 13:20:00,35.99,36.06,35.96,36.0,658200.0,25.5097,25.5593,25.4884,25.5168,658200.0
2011-08-22 13:30:00,36.0,36.05,35.9,35.95,623700.0,25.5168,25.5522,25.4459,25.4813,623700.0
2011-08-22 13:40:00,35.96,36.01,35.91,35.95,296700.0,25.4884,25.5239,25.453,25.4813,296700.0
2011-08-22 13:50:00,35.95,36.02,35.89,36.0,269800.0,25.4813,25.5309,25.4388,25.5168,269800.0
2011-08-22 14:00:00,36.0,36.04,35.96,35.98,232400.0,25.5168,25.5451,25.4884,25.5026,232400.0
2011-08-22 14:10:00,35.98,36.09,35.93,35.94,175000.0,25.5026,25.5806,25.4671,25.4742,175000.0
2011-08-22 14:20:00,35.95,36.03,35.91,35.95,123700.0,25.4813,25.538,25.453,25.4813,123700.0
2011-08-22 14:30:00,35.95,35.97,35.87,35.89,126000.0,25.4813,25.4955,25.4246,25.4388,126000.0
2011-08-22 14:40:00,35.9,35.95,35.88,35.89,182800.0,25.4459,25.4813,25.4317,25.4388,182800.0
2011-08-22 14:50:00,35.88,35.9,35.79,35.8,214300.0,25.4317,25.4459,25.3679,25.375,214300.0
2011-08-22 15:00:00,35.81,35.9,35.79,35.83,260900.0,25.3821,25.4459,25.3679,25.3963,260900.0
2011-08-22 15:10:00,35.83,35.93,35.81,35.85,179000.0,25.3963,25.4671,25.3821,25.4104,179000.0
2011-08-22 15:20:00,35.85,35.94,35.84,35.88,324900.0,25.4104,25.4742,25.4034,25.4317,324900.0
2011-08-22 15:30:00,35.88,35.91,35.81,35.81,407200.0,25.4317,25.453,25.3821,25.3821,407200.0
2011-08-22 15:40:00,35.81,35.91,35.77,35.78,412100.0,25.3821,25.453,25.3537,25.3608,412100.0
2011-08-22 15:50:00,35.79,35.8,35.61,35.65,1804600.0,25.3679,25.375,25.2403,25.2687,1804600.0
2011-08-23 09:30:00,36.38,36.47,36.11,36.11,1186000.0,25.7861,25.8499,25.5947,25.5947,1186000.0
2011-08-23 09:40:00,36.11,36.31,36.03,36.3,1735100.0,25.5947,25.7365,25.538,25.7294,1735100.0
2011-08-23 09:50:00,36.31,36.37,36.16,36.26,602100.0,25.7365,25.779,25.6302,25.701,602100.0
2011-08-23 10:00:00,36.25,36.55,36.24,36.52,731300.0,25.694,25.9066,25.6869,25.8853,731300.0
2011-08-23 10:10:00,36.52,36.59,36.42,36.45,381100.0,25.8853,25.935,25.8145,25.8357,381100.0
2011-08-23 10:20:00,36.44,36.55,36.4,36.52,243200.0,25.8286,25.9066,25.8003,25.8853,243200.0
2011-08-23 10:30:00,36.53,36.58,36.46,36.57,205800.0,25.8924,25.9279,25.8428,25.9208,205800.0
2011-08-23 10:40:00,36.57,36.62,36.55,36.58,231900.0,25.9208,25.9562,25.9066,25.9279,231900.0
2011-08-23 10:50:00,36.58,36.6,36.48,36.5,454400.0,25.9279,25.942,25.857,25.8712,454400.0
2011-08-23 11:00:00,36.5,36.52,36.4,36.45,351800.0,25.8712,25.8853,25.8003,25.8357,351800.0
2011-08-23 11:10:00,36.44,36.51,36.41,36.47,409900.0,25.8286,25.8782,25.8074,25.8499,409900.0
2011-08-23 11:20:00,36.46,36.5,36.42,36.5,250100.0,25.8428,25.8712,25.8145,25.8712,250100.0
2011-08-23 11:30:00,36.51,36.6,36.49,36.58,219700.0,25.8782,25.942,25.8641,25.9279,219700.0
2011-08-23 11:40:00,36.58,36.64,36.53,36.62,329700.0,25.9279,25.9704,25.8924,25.9562,329700.0
2011-08-23 11:50:00,36.62,36.76,36.62,36.76,406200.0,25.9562,26.0554,25.9562,26.0554,406200.0
2011-08-23 12:00:00,36.76,36.78,36.62,36.66,435600.0,26.0554,26.0696,25.9562,25.9846,435600.0
2011-08-23 12:10:00,36.67,36.69,36.56,36.56,188600.0,25.9917,26.0058,25.9137,25.9137,188600.0
2011-08-23 12:20:00,36.56,36.61,36.56,36.58,117400.0,25.9137,25.9491,25.9137,25.9279,117400.0
2011-08-23 12:30:00,36.59,36.64,36.58,36.63,244700.0,25.935,25.9704,25.9279,25.9633,244700.0
2011-08-23 12:40:00,36.62,36.76,36.6,36.7,773500.0,25.9562,26.0554,25.942,26.0129,773500.0
2011-08-23 12:50:00,36.71,36.86,36.71,36.83,707900.0,26.02,26.1263,26.02,26.1051,707900.0
2011-08-23 13:00:00,36.84,36.9,36.84,36.85,882400.0,26.1122,26.1547,26.1122,26.1192,882400.0
2011-08-23 13:10:00,36.85,36.85,36.73,36.73,178300.0,26.1192,26.1192,26.0342,26.0342,178300.0
2011-08-23 13:20:00,36.73,36.77,36.7,36.72,96500.0,26.0342,26.0625,26.0129,26.0271,96500.0
2011-08-23 13:30:00,36.72,36.76,36.66,36.72,138700.0,26.0271,26.0554,25.9846,26.0271,138700.0
2011-08-23 13:40:00,36.72,36.78,36.68,36.76,157600.0,26.0271,26.0696,25.9987,26.0554,157600.0
2011-08-23 13:50:00,36.76,36.76,36.56,36.69,653700.0,26.0554,26.0554,25.9137,26.0058,653700.0
2011-08-23 14:00:00,36.7,36.78,36.63,36.69,256100.0,26.0129,26.0696,25.9633,26.0058,256100.0
2011-08-23 14:10:00,36.69,36.73,36.58,36.69,160800.0,26.0058,26.0342,25.9279,26.0058,160800.0
2011-08-23 14:20:00,36.69,36.81,36.61,36.78,170700.0,26.0058,26.0909,25.9491,26.0696,170700.0
2011-08-23 14:30:00,36.79,36.86,36.75,36.82,244000.0,26.0767,26.1263,26.0484,26.098,244000.0
2011-08-23 14:40:00,36.81,36.86,36.77,36.86,135700.0,26.0909,26.1263,26.0625,26.1263,135700.0
2011-08-23 14:50:00,36.86,36.89,36.83,36.88,111200.0,26.1263,26.1476,26.1051,26.1405,111200.0
2011-08-23 15:00:00,36.89,37.1,36.88,37.09,606200.0,26.1476,26.2964,26.1405,26.2894,606200.0
2011-08-23 15:10:00,37.1,37.15,37.01,37.01,276300.0,26.2964,26.3319,26.2326,26.2326,276300.0
2011-08-23 15:20:00,37.0,37.07,36.92,36.94,276600.0,26.2256,26.2752,26.1689,26.183,276600.0
2011-08-23 15:30:00,36.94,36.97,36.86,36.97,425700.0,26.183,26.2043,26.1263,26.2043,425700.0
2011-08-23 15:40:00,36.97,37.01,36.91,36.99,619500.0,26.2043,26.2326,26.1618,26.2185,619500.0
2011-08-23 15:50:00,36.99,37.39,36.97,37.28,4264000.0,26.2185,26.502,26.2043,26.424,4264000.0
2011-08-24 09:30:00,36.56,36.65,36.46,36.51,1185600.0,25.9137,25.9775,25.8428,25.8782,1185600.0
2011-08-24 09:40:00,36.51,36.75,36.46,36.73,1045500.0,25.8782,26.0484,25.8428,26.0342,1045500.0
2011-08-24 09:50:00,36.74,36.95,36.71,36.94,985200.0,26.0413,26.1901,26.02,26.183,985200.0
2011-08-24 10:00:00,36.94,37.01,36.88,36.88,1442400.0,26.183,26.2326,26.1405,26.1405,1442400.0
2011-08-24 10:10:00,36.88,36.91,36.79,36.83,793800.0,26.1405,26.1618,26.0767,26.1051,793800.0
2011-08-24 10:20:00,36.84,36.84,36.72,36.78,455300.0,26.1122,26.1122,26.0271,26.0696,455300.0
2011-08-24 10:30:00,36.79,36.83,36.66,36.75,367100.0,26.0767,26.1051,25.9846,26.0484,367100.0
2011-08-24 10:40:00,36.74,36.77,36.6,36.6,315100.0,26.0413,26.0625,25.942,25.942,315100.0
2011-08-24 10:50:00,36.61,36.65,36.54,36.54,528000.0,25.9491,25.9775,25.8995,25.8995,528000.0
2011-08-24 11:00:00,36.54,36.59,36.51,36.57,273800.0,25.8995,25.935,25.8782,25.9208,273800.0
2011-08-24 11:10:00,36.57,36.64,36.55,36.58,293500.0,25.9208,25.9704,25.9066,25.9279,293500.0
2011-08-24 11:20:00,36.58,36.72,36.56,36.66,368300.0,25.9279,26.0271,25.9137,25.9846,368300.0
2011-08-24 11:30:00,36.66,36.72,36.59,36.69,173100.0,25.9846,26.0271,25.935,26.0058,173100.0
2011-08-24 11:40:00,36.7,36.7,36.55,36.62,95400.0,26.0129,26.0129,25.9066,25.9562,95400.0
2011-08-24 11:50:00,36.62,36.65,36.53,36.56,164000.0,25.9562,25.9775,25.8924,25.9137,164000.0
2011-08-24 12:00:00,36.56,36.56,36.45,36.46,167400.0,25.9137,25.9137,25.8357,25.8428,167400.0
2011-08-24 12:10:00,36.47,36.49,36.41,36.45,142000.0,25.8499,25.8641,25.8074,25.8357,142000.0
2011-08-24 12:20:00,36.45,36.53,36.45,36.52,108400.0,25.8357,25.8924,25.8357,25.8853,108400.0
2011-08-24 12:30:00,36.52,36.58,36.5,36.56,126100.0,25.8853,25.9279,25.8712,25.9137,126100.0
2011-08-24 12:40:00,36.56,36.59,36.48,36.53,72000.0,25.9137,25.935,25.857,25.8924,72000.0
2011-08-24 12:50:00,36.53,36.69,36.53,36.67,139700.0,25.8924,26.0058,25.8924,25.9917,139700.0
2011-08-24 13:00:00,36.66,36.73,36.61,36.61,153000.0,25.9846,26.0342,25.9491,25.9491,153000.0
2011-08-24 13:10:00,36.6,36.73,36.59,36.71,143900.0,25.942,26.0342,25.935,26.02,143900.0
2011-08-24 13:20:00,36.71,36.81,36.71,36.75,188700.0,26.02,26.0909,26.02,26.0484,188700.0
2011-08-24 13:30:00,36.76,36.77,36.7,36.7,138000.0,26.0554,26.0625,26.0129,26.0129,138000.0
2011-08-24 13:40:00,36.7,36.71,36.64,36.71,140900.0,26.0129,26.02,25.9704,26.02,140900.0
2011-08-24 13:50:00,36.71,36.77,36.64,36.77,140400.0,26.02,26.0625,25.9704,26.0625,140400.0
2011-08-24 14:00:00,36.77,36.77,36.67,36.72,79000.0,26.0625,26.0625,25.9917,26.0271,79000.0
2011-08-24 14:10:00,36.73,36.77,36.68,36.7,78300.0,26.0342,26.0625,25.9987,26.0129,78300.0
2011-08-24 14:20:00,36.7,36.71,36.64,36.67,42800.0,26.0129,26.02,25.9704,25.9917,42800.0
2011-08-24 14:30:00,36.67,36.72,36.62,36.65,367000.0,25.9917,26.0271,25.9562,25.9775,367000.0
2011-08-24 14:40:00,36.66,36.7,36.64,36.67,106500.0,25.9846,26.0129,25.9704,25.9917,106500.0
2011-08-24 14:50:00,36.67,36.73,36.65,36.71,166200.0,25.9917,26.0342,25.9775,26.02,166200.0
2011-08-24 15:00:00,36.72,36.74,36.63,36.66,203600.0,26.0271,26.0413,25.9633,25.9846,203600.0
2011-08-24 15:10:00,36.66,36.79,36.66,36.78,181800.0,25.9846,26.0767,25.9846,26.0696,181800.0
2011-08-24 15:20:00,36.78,36.83,36.76,36.77,317000.0,26.0696,26.1051,26.0554,26.0625,317000.0
2011-08-24 15:30:00,36.78,36.88,36.77,36.81,241900.0,26.0696,26.1405,26.0625,26.0909,241900.0
2011-08-24 15:40:00,36.82,36.9,36.78,36.82,490300.0,26.098,26.1547,26.0696,26.098,490300.0
2011-08-24 15:50:00,36.83,36.97,36.83,36.88,1387600.0,26.1051,26.2043,26.1051,26.1405,1387600.0
2011-08-25 09:30:00,37.09,37.29,37.09,37.19,821600.0,26.2894,26.4311,26.2894,26.3602,821600.0
2011-08-25 09:40:00,37.19,37.28,37.08,37.16,470800.0,26.3602,26.424,26.2823,26.339,470800.0
2011-08-25 09:50:00,37.15,37.22,37.01,37.11,759900.0,26.3319,26.3815,26.2326,26.3035,759900.0
2011-08-25 10:00:00,37.11,37.14,36.89,37.14,559400.0,26.3035,26.3248,26.1476,26.3248,559400.0
2011-08-25 10:10:00,37.14,37.16,36.96,37.01,409500.0,26.3248,26.339,26.1972,26.2326,409500.0
2011-08-25 10:20:00,37.0,37.02,36.63,36.76,1133900.0,26.2256,26.2397,25.9633,26.0554,1133900.0
2011-08-25 10:30:00,36.76,36.83,36.61,36.64,955400.0,26.0554,26.1051,25.9491,25.9704,955400.0
2011-08-25 10:40:00,36.65,36.69,36.45,36.48,539000.0,25.9775,26.0058,25.8357,25.857,539000.0
2011-08-25 10:50:00,36.48,36.65,36.45,36.64,304800.0,25.857,25.9775,25.8357,25.9704,304800.0
2011-08-25 11:00:00,36.64,36.72,36.59,36.59,254100.0,25.9704,26.0271,25.935,25.935,254100.0
2011-08-25 11:10:00,36.59,36.77,36.57,36.72,210200.0,25.935,26.0625,25.9208,26.0271,210200.0
2011-08-25 11:20:00,36.73,36.8,36.68,36.71,225900.0,26.0342,26.0838,25.9987,26.02,225900.0
2011-08-25 11:30:00,36.71,36.74,36.59,36.61,322400.0,26.02,26.0413,25.935,25.9491,322400.0
2011-08-25 11:40:00,36.61,36.64,36.52,36.56,461400.0,25.9491,25.9704,25.8853,25.9137,461400.0
2011-08-25 11:50:00,36.57,36.64,36.56,36.62,330800.0,25.9208,25.9704,25.9137,25.9562,330800.0
2011-08-25 12:00:00,36.62,36.69,36.59,36.59,209400.0,25.9562,26.0058,25.935,25.935,209400.0
2011-08-25 12:10:00,36.6,36.63,36.53,36.53,184000.0,25.942,25.9633,25.8924,25.8924,184000.0
2011-08-25 12:20:00,36.53,36.58,36.48,36.55,174000.0,25.8924,25.9279,25.857,25.9066,174000.0
2011-08-25 12:30:00,36.56,36.57,36.42,36.49,172900.0,25.9137,25.9208,25.8145,25.8641,172900.0
2011-08-25 12:40:00,36.49,36.54,36.4,36.44,342300.0,25.8641,25.8995,25.8003,25.8286,342300.0
2011-08-25 12:50:00,36.43,36.55,36.37,36.55,310000.0,25.8215,25.9066,25.779,25.9066,310000.0
2011-08-25 13:00:00,36.55,36.63,36.52,36.53,133000.0,25.9066,25.9633,25.8853,25.8924,133000.0
2011-08-25 13:10:00,36.54,36.64,36.54,36.62,125300.0,25.8995,25.9704,25.8995,25.9562,125300.0
2011-08-25 13:20:00,36.63,36.73,36.63,36.7,129900.0,25.9633,26.0342,25.9633,26.0129,129900.0
2011-08-25 13:30:00,36.7,36.74,36.62,36.73,86100.0,26.0129,26.0413,25.9562,26.0342,86100.0
2011-08-25 13:40:00,36.74,36.75,36.59,36.6,83200.0,26.0413,26.0484,25.935,25.942,83200.0
2011-08-25 13:50:00,36.62,36.77,36.61,36.75,167600.0,25.9562,26.0625,25.9491,26.0484,167600.0
2011-08-25 14:00:00,36.76,36.78,36.64,36.69,224700.0,26.0554,26.0696,25.9704,26.0058,224700.0
2011-08-25 14:10:00,36.69,36.83,36.68,36.82,94500.0,26.0058,26.1051,25.9987,26.098,94500.0
2011-08-25 14:20:00,36.83,36.84,36.68,36.77,151000.0,26.1051,26.1122,25.9987,26.0625,151000.0
2011-08-25 14:30:00,36.78,36.84,36.73,36.8,128000.0,26.0696,26.1122,26.0342,26.0838,128000.0
2011-08-25 14:40:00,36.81,36.81,36.7,36.7,143500.0,26.0909,26.0909,26.0129,26.0129,143500.0
2011-08-25 14:50:00,36.71,36.72,36.61,36.62,149100.0,26.02,26.0271,25.9491,25.9562,149100.0
2011-08-25 15:00:00,36.62,36.7,36.55,36.68,169400.0,25.9562,26.0129,25.9066,25.9987,169400.0
2011-08-25 15:10:00,36.68,36.79,36.64,36.79,195200.0,25.9987,26.0767,25.9704,26.0767,195200.0
2011-08-25 15:20:00,36.8,36.84,36.69,36.7,155700.0,26.0838,26.1122,26.0058,26.0129,155700.0
2011-08-25 15:30:00,36.7,36.73,36.59,36.63,398000.0,26.0129,26.0342,25.935,25.9633,398000.0
2011-08-25 15:40:00,36.63,36.69,36.55,36.62,830200.0,25.9633,26.0058,25.9066,25.9562,830200.0
2011-08-25 15:50:00,36.61,36.68,36.55,36.63,877200.0,25.9491,25.9987,25.9066,25.9633,877200.0
2011-08-26 09:30:00,36.25,36.36,36.15,36.17,1784000.0,25.694,25.7719,25.6231,25.6373,1784000.0
2011-08-26 09:40:00,36.17,36.26,35.97,36.02,1412600.0,25.6373,25.701,25.4955,25.5309,1412600.0
2011-08-26 09:50:00,36.02,36.11,35.92,36.07,638600.0,25.5309,25.5947,25.4601,25.5664,638600.0
2011-08-26 10:00:00,36.08,36.09,35.67,35.76,1202000.0,25.5735,25.5806,25.2829,25.3467,1202000.0
2011-08-26 10:10:00,35.75,35.92,35.7,35.91,400500.0,25.3396,25.4601,25.3041,25.453,400500.0
2011-08-26 10:20:00,35.9,36.27,35.89,36.09,534700.0,25.4459,25.7081,25.4388,25.5806,534700.0
2011-08-26 10:30:00,36.09,36.14,35.95,36.08,210900.0,25.5806,25.616,25.4813,25.5735,210900.0
2011-08-26 10:40:00,36.07,36.47,36.04,36.4,661300.0,25.5664,25.8499,25.5451,25.8003,661300.0
2011-08-26 10:50:00,36.39,36.47,36.19,36.24,464200.0,25.7932,25.8499,25.6514,25.6869,464200.0
2011-08-26 11:00:00,36.24,36.42,36.16,36.37,318900.0,25.6869,25.8145,25.6302,25.779,318900.0
2011-08-26 11:10:00,36.38,36.59,36.36,36.45,515700.0,25.7861,25.935,25.7719,25.8357,515700.0
2011-08-26 11:20:00,36.45,36.5,36.35,36.37,195000.0,25.8357,25.8712,25.7648,25.779,195000.0
2011-08-26 11:30:00,36.37,36.47,36.36,36.37,267900.0,25.779,25.8499,25.7719,25.779,267900.0
2011-08-26 11:40:00,36.37,36.44,36.32,36.38,521100.0,25.779,25.8286,25.7436,25.7861,521100.0
2011-08-26 11:50:00,36.36,36.47,36.34,36.43,240700.0,25.7719,25.8499,25.7578,25.8215,240700.0
2011-08-26 12:00:00,36.44,36.61,36.43,36.6,575900.0,25.8286,25.9491,25.8215,25.942,575900.0
2011-08-26 12:10:00,36.61,36.66,36.52,36.55,245800.0,25.9491,25.9846,25.8853,25.9066,245800.0
2011-08-26 12:20:00,36.54,36.59,36.51,36.59,211700.0,25.8995,25.935,25.8782,25.935,211700.0
2011-08-26 12:30:00,36.6,36.6,36.48,36.53,219200.0,25.942,25.942,25.857,25.8924,219200.0
2011-08-26 12:40:00,36.54,36.57,36.48,36.48,221800.0,25.8995,25.9208,25.857,25.857,221800.0
2011-08-26 12:50:00,36.49,36.54,36.46,36.53,181200.0,25.8641,25.8995,25.8428,25.8924,181200.0
2011-08-26 13:00:00,36.53,36.55,36.47,36.52,366300.0,25.8924,25.9066,25.8499,25.8853,366300.0
2011-08-26 13:10:00,36.53,36.6,36.5,36.57,143100.0,25.8924,25.942,25.8712,25.9208,143100.0
2011-08-26 13:20:00,36.56,36.7,36.54,36.7,324100.0,25.9137,26.0129,25.8995,26.0129,324100.0
2011-08-26 13:30:00,36.69,36.74,36.68,36.72,268200.0,26.0058,26.0413,25.9987,26.0271,268200.0
2011-08-26 13:40:00,36.71,36.89,36.71,36.85,1903600.0,26.02,26.1476,26.02,26.1192,1903600.0
2011-08-26 13:50:00,36.85,36.89,36.81,36.85,437000.0,26.1192,26.1476,26.0909,26.1192,437000.0
2011-08-26 14:00:00,36.86,36.9,36.76,36.78,208100.0,26.1263,26.1547,26.0554,26.0696,208100.0
2011-08-26 14:10:00,36.78,36.83,36.75,36.81,284000.0,26.0696,26.1051,26.0484,26.0909,284000.0
2011-08-26 14:20:00,36.81,36.82,36.67,36.69,415700.0,26.0909,26.098,25.9917,26.0058,415700.0
2011-08-26 14:30:00,36.7,36.76,36.65,36.74,284900.0,26.0129,26.0554,25.9775,26.0413,284900.0
2011-08-26 14:40:00,36.74,36.87,36.71,36.83,1485900.0,26.0413,26.1334,26.02,26.1051,1485900.0
2011-08-26 14:50:00,36.83,36.86,36.81,36.84,402000.0,26.1051,26.1263,26.0909,26.1122,402000.0
2011-08-26 15:00:00,36.84,36.84,36.76,36.79,840600.0,26.1122,26.1122,26.0554,26.0767,840600.0
2011-08-26 15:10:00,36.79,36.8,36.71,36.75,581700.0,26.0767,26.0838,26.02,26.0484,581700.0
2011-08-26 15:20:00,36.75,36.85,36.75,36.83,622600.0,26.0484,26.1192,26.0484,26.1051,622600.0
2011-08-26 15:30:00,36.83,36.93,36.81,36.91,754400.0,26.1051,26.1759,26.0909,26.1618,754400.0
2011-08-26 15:40:00,36.91,36.98,36.91,36.95,823000.0,26.1618,26.2114,26.1618,26.1901,823000.0
2011-08-26 15:50:00,36.95,36.95,36.84,36.95,1643900.0,26.1901,26.1901,26.1122,26.1901,1643900.0
2011-08-29 09:30:00,37.22,37.51,37.19,37.4,784700.0,26.3815,26.587,26.3602,26.5091,784700.0
2011-08-29 09:40:00,37.41,37.56,37.39,37.54,635800.0,26.5162,26.6225,26.502,26.6083,635800.0
2011-08-29 09:50:00,37.54,37.59,37.49,37.53,677700.0,26.6083,26.6438,26.5729,26.6012,677700.0
2011-08-29 10:00:00,37.53,37.58,37.48,37.53,462500.0,26.6012,26.6367,26.5658,26.6012,462500.0
2011-08-29 10:10:00,37.54,37.58,37.51,37.55,262600.0,26.6083,26.6367,26.587,26.6154,262600.0
2011-08-29 10:20:00,37.55,37.62,37.54,37.55,263800.0,26.6154,26.665,26.6083,26.6154,263800.0
2011-08-29 10:30:00,37.55,37.61,37.54,37.57,274200.0,26.6154,26.6579,26.6083,26.6296,274200.0
2011-08-29 10:40:00,37.57,37.6,37.54,37.55,230600.0,26.6296,26.6508,26.6083,26.6154,230600.0
2011-08-29 10:50:00,37.56,37.59,37.54,37.56,300700.0,26.6225,26.6438,26.6083,26.6225,300700.0
2011-08-29 11:00:00,37.56,37.57,37.49,37.51,447000.0,26.6225,26.6296,26.5729,26.587,447000.0
2011-08-29 11:10:00,37.51,37.59,37.5,37.58,258000.0,26.587,26.6438,26.58,26.6367,258000.0
2011-08-29 11:20:00,37.59,37.62,37.58,37.6,393500.0,26.6438,26.665,26.6367,26.6508,393500.0
2011-08-29 11:30:00,37.61,37.71,37.61,37.67,182600.0,26.6579,26.7288,26.6579,26.7005,182600.0
2011-08-29 11:40:00,37.67,37.77,37.66,37.72,3313200.0,26.7005,26.7713,26.6934,26.7359,3313200.0
2011-08-29 11:50:00,37.72,37.74,37.69,37.69,203300.0,26.7359,26.7501,26.7146,26.7146,203300.0
2011-08-29 12:00:00,37.69,37.75,37.69,37.75,290100.0,26.7146,26.7572,26.7146,26.7572,290100.0
2011-08-29 12:10:00,37.75,37.77,37.74,37.75,239900.0,26.7572,26.7713,26.7501,26.7572,239900.0
2011-08-29 12:20:00,37.75,37.75,37.71,37.73,216600.0,26.7572,26.7572,26.7288,26.743,216600.0
2011-08-29 12:30:00,37.73,37.77,37.73,37.77,242200.0,26.743,26.7713,26.743,26.7713,242200.0
2011-08-29 12:40:00,37.77,37.84,37.75,37.81,775100.0,26.7713,26.821,26.7572,26.7997,775100.0
2011-08-29 12:50:00,37.81,37.84,37.8,37.84,412000.0,26.7997,26.821,26.7926,26.821,412000.0
2011-08-29 13:00:00,37.84,37.84,37.79,37.84,227400.0,26.821,26.821,26.7855,26.821,227400.0
2011-08-29 13:10:00,37.84,37.89,37.84,37.85,166700.0,26.821,26.8564,26.821,26.828,166700.0
2011-08-29 13:20:00,37.86,37.88,37.84,37.86,124400.0,26.8351,26.8493,26.821,26.8351,124400.0
2011-08-29 13:30:00,37.86,37.86,37.83,37.84,67300.0,26.8351,26.8351,26.8139,26.821,67300.0
2011-08-29 13:40:00,37.84,37.87,37.82,37.83,445200.0,26.821,26.8422,26.8068,26.8139,445200.0
2011-08-29 13:50:00,37.83,37.86,37.81,37.86,134600.0,26.8139,26.8351,26.7997,26.8351,134600.0
2011-08-29 14:00:00,37.86,37.9,37.84,37.89,189400.0,26.8351,26.8635,26.821,26.8564,189400.0
2011-08-29 14:10:00,37.89,37.91,37.88,37.89,345500.0,26.8564,26.8706,26.8493,26.8564,345500.0
2011-08-29 14:20:00,37.89,37.91,37.88,37.9,171200.0,26.8564,26.8706,26.8493,26.8635,171200.0
2011-08-29 14:30:00,37.91,37.94,37.88,37.93,137300.0,26.8706,26.8918,26.8493,26.8847,137300.0
2011-08-29 14:40:00,37.93,37.93,37.9,37.92,186600.0,26.8847,26.8847,26.8635,26.8777,186600.0
2011-08-29 14:50:00,37.93,37.93,37.89,37.91,204500.0,26.8847,26.8847,26.8564,26.8706,204500.0
2011-08-29 15:00:00,37.91,37.94,37.88,37.88,188000.0,26.8706,26.8918,26.8493,26.8493,188000.0
2011-08-29 15:10:00,37.88,37.93,37.87,37.9,317200.0,26.8493,26.8847,26.8422,26.8635,317200.0
2011-08-29 15:20:00,37.89,37.95,37.89,37.93,375300.0,26.8564,26.8989,26.8564,26.8847,375300.0
2011-08-29 15:30:00,37.93,37.95,37.91,37.94,659300.0,26.8847,26.8989,26.8706,26.8918,659300.0
2011-08-29 15:40:00,37.94,37.98,37.92,37.93,1010500.0,26.8918,26.9202,26.8777,26.8847,1010500.0
2011-08-29 15:50:00,37.92,37.99,37.87,37.96,2540900.0,26.8777,26.9273,26.8422,26.906,2540900.0
2011-08-30 09:30:00,37.74,37.96,37.69,37.9,1094500.0,26.7501,26.906,26.7146,26.8635,1094500.0
2011-08-30 09:40:00,37.9,37.91,37.77,37.78,1458100.0,26.8635,26.8706,26.7713,26.7784,1458100.0
2011-08-30 09:50:00,37.78,37.83,37.74,37.78,968800.0,26.7784,26.8139,26.7501,26.7784,968800.0
2011-08-30 10:00:00,37.78,37.79,37.53,37.68,1487500.0,26.7784,26.7855,26.6012,26.7075,1487500.0
2011-08-30 10:10:00,37.68,37.79,37.65,37.74,702300.0,26.7075,26.7855,26.6863,26.7501,702300.0
2011-08-30 10:20:00,37.73,37.83,37.68,37.81,391900.0,26.743,26.8139,26.7075,26.7997,391900.0
2011-08-30 10:30:00,37.81,37.9,37.79,37.9,220900.0,26.7997,26.8635,26.7855,26.8635,220900.0
2011-08-30 10:40:00,37.9,37.91,37.77,37.79,217600.0,26.8635,26.8706,26.7713,26.7855,217600.0
2011-08-30 10:50:00,37.8,37.91,37.79,37.86,196300.0,26.7926,26.8706,26.7855,26.8351,196300.0
2011-08-30 11:00:00,37.86,37.98,37.84,37.97,194900.0,26.8351,26.9202,26.821,26.9131,194900.0
2011-08-30 11:10:00,37.97,38.0,37.9,37.92,156100.0,26.9131,26.9344,26.8635,26.8777,156100.0
2011-08-30 11:20:00,37.91,38.05,37.9,38.01,212800.0,26.8706,26.9698,26.8635,26.9414,212800.0
2011-08-30 11:30:00,38.01,38.16,37.98,38.14,390800.0,26.9414,27.0478,26.9202,27.0336,390800.0
2011-08-30 11:40:00,38.14,38.2,38.1,38.11,165600.0,27.0336,27.0761,27.0052,27.0123,165600.0
2011-08-30 11:50:00,38.11,38.16,38.09,38.14,112400.0,27.0123,27.0478,26.9982,27.0336,112400.0
2011-08-30 12:00:00,38.14,38.14,37.97,37.97,713200.0,27.0336,27.0336,26.9131,26.9131,713200.0
2011-08-30 12:10:00,37.97,37.99,37.92,37.97,371400.0,26.9131,26.9273,26.8777,26.9131,371400.0
2011-08-30 12:20:00,37.98,38.04,37.98,37.99,230600.0,26.9202,26.9627,26.9202,26.9273,230600.0
2011-08-30 12:30:00,37.99,38.0,37.94,38.0,358000.0,26.9273,26.9344,26.8918,26.9344,358000.0
2011-08-30 12:40:00,38.0,38.0,37.74,37.76,781700.0,26.9344,26.9344,26.7501,26.7642,781700.0
2011-08-30 12:50:00,37.76,37.76,37.59,37.69,1122300.0,26.7642,26.7642,26.6438,26.7146,1122300.0
2011-08-30 13:00:00,37.69,37.69,37.59,37.65,317400.0,26.7146,26.7146,26.6438,26.6863,317400.0
2011-08-30 13:10:00,37.65,37.71,37.62,37.69,235600.0,26.6863,26.7288,26.665,26.7146,235600.0
2011-08-30 13:20:00,37.71,37.78,37.71,37.74,252000.0,26.7288,26.7784,26.7288,26.7501,252000.0
2011-08-30 13:30:00,37.74,37.74,37.7,37.73,355700.0,26.7501,26.7501,26.7217,26.743,355700.0
2011-08-30 13:40:00,37.73,37.85,37.73,37.81,315700.0,26.743,26.828,26.743,26.7997,315700.0
2011-08-30 13:50:00,37.82,37.87,37.77,37.83,302300.0,26.8068,26.8422,26.7713,26.8139,302300.0
2011-08-30 14:00:00,37.83,37.94,37.78,37.89,419600.0,26.8139,26.8918,26.7784,26.8564,419600.0
2011-08-30 14:10:00,37.88,38.0,37.8,37.95,259400.0,26.8493,26.9344,26.7926,26.8989,259400.0
2011-08-30 14:20:00,37.95,38.04,37.93,38.04,140600.0,26.8989,26.9627,26.8847,26.9627,140600.0
2011-08-30 14:30:00,38.05,38.06,38.0,38.04,130200.0,26.9698,26.9769,26.9344,26.9627,130200.0
2011-08-30 14:40:00,38.04,38.06,38.0,38.0,103900.0,26.9627,26.9769,26.9344,26.9344,103900.0
2011-08-30 14:50:00,38.01,38.07,37.95,38.07,145500.0,26.9414,26.984,26.8989,26.984,145500.0
2011-08-30 15:00:00,38.07,38.1,38.01,38.08,240700.0,26.984,27.0052,26.9414,26.9911,240700.0
2011-08-30 15:10:00,38.08,38.08,38.01,38.05,195600.0,26.9911,26.9911,26.9414,26.9698,195600.0
2011-08-30 15:20:00,38.05,38.08,37.99,38.08,157100.0,26.9698,26.9911,26.9273,26.9911,157100.0
2011-08-30 15:30:00,38.09,38.18,38.08,38.16,204800.0,26.9982,27.0619,26.9911,27.0478,204800.0
2011-08-30 15:40:00,38.16,38.2,38.07,38.1,482400.0,27.0478,27.0761,26.984,27.0052,482400.0
2011-08-30 15:50:00,38.11,38.11,37.93,37.94,680600.0,27.0123,27.0123,26.8847,26.8918,680600.0
2011-08-31 09:30:00,38.54,38.63,38.39,38.43,1280000.0,27.3171,27.3809,27.2108,27.2391,1280000.0
2011-08-31 09:40:00,38.43,38.64,38.4,38.61,874100.0,27.2391,27.388,27.2179,27.3667,874100.0
2011-08-31 09:50:00,38.62,38.67,38.58,38.6,377600.0,27.3738,27.4093,27.3455,27.3596,377600.0
2011-08-31 10:00:00,38.59,38.69,38.57,38.58,487900.0,27.3526,27.4234,27.3384,27.3455,487900.0
2011-08-31 10:10:00,38.58,38.72,38.56,38.7,487000.0,27.3455,27.4447,27.3313,27.4305,487000.0
2011-08-31 10:20:00,38.7,38.7,38.64,38.65,417800.0,27.4305,27.4305,27.388,27.3951,417800.0
2011-08-31 10:30:00,38.64,38.68,38.62,38.64,310400.0,27.388,27.4163,27.3738,27.388,310400.0
2011-08-31 10:40:00,38.62,38.64,38.52,38.53,542100.0,27.3738,27.388,27.3029,27.31,542100.0
2011-08-31 10:50:00,38.54,38.59,38.47,38.5,307600.0,27.3171,27.3526,27.2675,27.2888,307600.0
2011-08-31 11:00:00,38.49,38.51,38.43,38.48,409900.0,27.2817,27.2958,27.2391,27.2746,409900.0
2011-08-31 11:10:00,38.48,38.52,38.41,38.42,202300.0,27.2746,27.3029,27.225,27.2321,202300.0
2011-08-31 11:20:00,38.43,38.45,38.37,38.44,330000.0,27.2391,27.2533,27.1966,27.2462,330000.0
2011-08-31 11:30:00,38.44,38.45,38.34,38.39,644900.0,27.2462,27.2533,27.1754,27.2108,644900.0
2011-08-31 11:40:00,38.39,38.44,38.36,38.37,204300.0,27.2108,27.2462,27.1895,27.1966,204300.0
2011-08-31 11:50:00,38.36,38.39,38.33,38.34,227100.0,27.1895,27.2108,27.1683,27.1754,227100.0
2011-08-31 12:00:00,38.34,38.4,38.33,38.39,116800.0,27.1754,27.2179,27.1683,27.2108,116800.0
2011-08-31 12:10:00,38.38,38.44,38.38,38.42,110100.0,27.2037,27.2462,27.2037,27.2321,110100.0
2011-08-31 12:20:00,38.43,38.48,38.43,38.43,116400.0,27.2391,27.2746,27.2391,27.2391,116400.0
2011-08-31 12:30:00,38.43,38.5,38.43,38.49,153400.0,27.2391,27.2888,27.2391,27.2817,153400.0
2011-08-31 12:40:00,38.5,38.53,38.48,38.52,342900.0,27.2888,27.31,27.2746,27.3029,342900.0
2011-08-31 12:50:00,38.51,38.58,38.51,38.57,158700.0,27.2958,27.3455,27.2958,27.3384,158700.0
2011-08-31 13:00:00,38.57,38.6,38.5,38.5,134000.0,27.3384,27.3596,27.2888,27.2888,134000.0
2011-08-31 13:10:00,38.51,38.57,38.5,38.52,138400.0,27.2958,27.3384,27.2888,27.3029,138400.0
2011-08-31 13:20:00,38.52,38.53,38.5,38.53,185000.0,27.3029,27.31,27.2888,27.31,185000.0
2011-08-31 13:30:00,38.53,38.59,38.5,38.55,151200.0,27.31,27.3526,27.2888,27.3242,151200.0
2011-08-31 13:40:00,38.55,38.58,38.5,38.52,131500.0,27.3242,27.3455,27.2888,27.3029,131500.0
2011-08-31 13:50:00,38.52,38.52,38.46,38.46,498400.0,27.3029,27.3029,27.2604,27.2604,498400.0
2011-08-31 14:00:00,38.48,38.51,38.42,38.42,244800.0,27.2746,27.2958,27.2321,27.2321,244800.0
2011-08-31 14:10:00,38.42,38.44,38.4,38.43,214200.0,27.2321,27.2462,27.2179,27.2391,214200.0
2011-08-31 14:20:00,38.43,38.48,38.42,38.45,95800.0,27.2391,27.2746,27.2321,27.2533,95800.0
2011-08-31 14:30:00,38.45,38.45,38.37,38.39,429100.0,27.2533,27.2533,27.1966,27.2108,429100.0
2011-08-31 14:40:00,38.39,38.39,38.32,38.37,317800.0,27.2108,27.2108,27.1612,27.1966,317800.0
2011-08-31 14:50:00,38.37,38.39,38.26,38.37,271200.0,27.1966,27.2108,27.1186,27.1966,271200.0
2011-08-31 15:00:00,38.37,38.47,38.32,38.41,193100.0,27.1966,27.2675,27.1612,27.225,193100.0
2011-08-31 15:10:00,38.4,38.4,38.22,38.29,416800.0,27.2179,27.2179,27.0903,27.1399,416800.0
2011-08-31 15:20:00,38.29,38.38,38.26,38.38,347800.0,27.1399,27.2037,27.1186,27.2037,347800.0
2011-08-31 15:30:00,38.38,38.45,38.33,38.38,361800.0,27.2037,27.2533,27.1683,27.2037,361800.0
2011-08-31 15:40:00,38.38,38.63,38.38,38.59,1075500.0,27.2037,27.3809,27.2037,27.3526,1075500.0
2011-08-31 15:50:00,38.59,38.67,38.55,38.62,2717200.0,27.3526,27.4093,27.3242,27.3738,2717200.0
2011-09-01 09:30:00,38.51,38.63,38.45,38.5,741700.0,27.2958,27.3809,27.2533,27.2888,741700.0
2011-09-01 09:40:00,38.5,38.53,38.37,38.42,494000.0,27.2888,27.31,27.1966,27.2321,494000.0
2011-09-01 09:50:00,38.42,38.43,38.34,38.39,637500.0,27.2321,27.2391,27.1754,27.2108,637500.0
2011-09-01 10:00:00,38.38,38.75,38.34,38.59,1512000.0,27.2037,27.466,27.1754,27.3526,1512000.0
2011-09-01 10:10:00,38.59,38.62,38.47,38.55,545700.0,27.3526,27.3738,27.2675,27.3242,545700.0
2011-09-01 10:20:00,38.55,38.59,38.49,38.49,123800.0,27.3242,27.3526,27.2817,27.2817,123800.0
2011-09-01 10:30:00,38.48,38.51,38.37,38.49,296900.0,27.2746,27.2958,27.1966,27.2817,296900.0
2011-09-01 10:40:00,38.48,38.59,38.42,38.45,268000.0,27.2746,27.3526,27.2321,27.2533,268000.0
2011-09-01 10:50:00,38.45,38.56,38.44,38.47,180900.0,27.2533,27.3313,27.2462,27.2675,180900.0
2011-09-01 11:00:00,38.46,38.53,38.4,38.41,179000.0,27.2604,27.31,27.2179,27.225,179000.0
2011-09-01 11:10:00,38.41,38.46,38.39,38.44,579400.0,27.225,27.2604,27.2108,27.2462,579400.0
2011-09-01 11:20:00,38.44,38.51,38.41,38.5,178600.0,27.2462,27.2958,27.225,27.2888,178600.0
2011-09-01 11:30:00,38.5,38.54,38.48,38.51,93300.0,27.2888,27.3171,27.2746,27.2958,93300.0
2011-09-01 11:40:00,38.51,38.53,38.43,38.46,273500.0,27.2958,27.31,27.2391,27.2604,273500.0
2011-09-01 11:50:00,38.46,38.5,38.4,38.47,231100.0,27.2604,27.2888,27.2179,27.2675,231100.0
2011-09-01 12:00:00,38.47,38.47,38.38,38.44,114800.0,27.2675,27.2675,27.2037,27.2462,114800.0
2011-09-01 12:10:00,38.44,38.44,38.37,38.44,55000.0,27.2462,27.2462,27.1966,27.2462,55000.0
2011-09-01 12:20:00,38.44,38.49,38.43,38.48,97100.0,27.2462,27.2817,27.2391,27.2746,97100.0
2011-09-01 12:30:00,38.49,38.5,38.45,38.45,64500.0,27.2817,27.2888,27.2533,27.2533,64500.0
2011-09-01 12:40:00,38.45,38.47,38.41,38.43,109700.0,27.2533,27.2675,27.225,27.2391,109700.0
2011-09-01 12:50:00,38.43,38.48,38.4,38.42,151300.0,27.2391,27.2746,27.2179,27.2321,151300.0
2011-09-01 13:00:00,38.42,38.43,38.34,38.36,108700.0,27.2321,27.2391,27.1754,27.1895,108700.0
2011-09-01 13:10:00,38.36,38.38,38.32,38.37,170700.0,27.1895,27.2037,27.1612,27.1966,170700.0
2011-09-01 13:20:00,38.38,38.41,38.31,38.4,122000.0,27.2037,27.225,27.1541,27.2179,122000.0
2011-09-01 13:30:00,38.4,38.4,38.28,38.3,295400.0,27.2179,27.2179,27.1328,27.147,295400.0
2011-09-01 13:40:00,38.3,38.3,38.22,38.3,145100.0,27.147,27.147,27.0903,27.147,145100.0
2011-09-01 13:50:00,38.3,38.3,38.2,38.23,163600.0,27.147,27.147,27.0761,27.0974,163600.0
2011-09-01 14:00:00,38.23,38.24,38.14,38.19,236500.0,27.0974,27.1045,27.0336,27.069,236500.0
2011-09-01 14:10:00,38.2,38.25,38.15,38.22,161300.0,27.0761,27.1116,27.0407,27.0903,161300.0
2011-09-01 14:20:00,38.21,38.23,38.15,38.21,255300.0,27.0832,27.0974,27.0407,27.0832,255300.0
2011-09-01 14:30:00,38.21,38.27,38.16,38.26,358400.0,27.0832,27.1257,27.0478,27.1186,358400.0
2011-09-01 14:40:00,38.27,38.29,38.21,38.25,158300.0,27.1257,27.1399,27.0832,27.1116,158300.0
2011-09-01 14:50:00,38.24,38.25,38.19,38.21,99100.0,27.1045,27.1116,27.069,27.0832,99100.0
2011-09-01 15:00:00,38.2,38.21,38.12,38.17,167300.0,27.0761,27.0832,27.0194,27.0549,167300.0
2011-09-01 15:10:00,38.17,38.23,38.16,38.19,287700.0,27.0549,27.0974,27.0478,27.069,287700.0
2011-09-01 15:20:00,38.19,38.26,38.15,38.19,185800.0,27.069,27.1186,27.0407,27.069,185800.0
2011-09-01 15:30:00,38.2,38.2,38.12,38.13,257400.0,27.0761,27.0761,27.0194,27.0265,257400.0
2011-09-01 15:40:00,38.13,38.15,38.07,38.12,523100.0,27.0265,27.0407,26.984,27.0194,523100.0
2011-09-01 15:50:00,38.11,38.15,38.06,38.08,936700.0,27.0123,27.0407,26.9769,26.9911,936700.0
2011-09-02 09:30:00,37.29,37.33,37.14,37.16,910000.0,26.4311,26.4595,26.3248,26.339,910000.0
2011-09-02 09:40:00,37.16,37.34,37.12,37.34,936500.0,26.339,26.4666,26.3106,26.4666,936500.0
2011-09-02 09:50:00,37.34,37.39,37.26,37.38,627000.0,26.4666,26.502,26.4098,26.4949,627000.0
2011-09-02 10:00:00,37.38,37.5,37.29,37.46,471500.0,26.4949,26.58,26.4311,26.5516,471500.0
2011-09-02 10:10:00,37.46,37.5,37.38,37.48,339500.0,26.5516,26.58,26.4949,26.5658,339500.0
2011-09-02 10:20:00,37.48,37.48,37.36,37.37,554100.0,26.5658,26.5658,26.4807,26.4878,554100.0
2011-09-02 10:30:00,37.37,37.37,37.27,37.33,367200.0,26.4878,26.4878,26.4169,26.4595,367200.0
2011-09-02 10:40:00,37.33,37.38,37.25,37.34,303200.0,26.4595,26.4949,26.4028,26.4666,303200.0
2011-09-02 10:50:00,37.34,37.41,37.27,37.4,186300.0,26.4666,26.5162,26.4169,26.5091,186300.0
2011-09-02 11:00:00,37.4,37.43,37.36,37.37,142400.0,26.5091,26.5303,26.4807,26.4878,142400.0
2011-09-02 11:10:00,37.37,37.48,37.37,37.45,159600.0,26.4878,26.5658,26.4878,26.5445,159600.0
2011-09-02 11:20:00,37.46,37.51,37.41,37.47,164400.0,26.5516,26.587,26.5162,26.5587,164400.0
2011-09-02 11:30:00,37.47,37.54,37.44,37.52,114900.0,26.5587,26.6083,26.5374,26.5941,114900.0
2011-09-02 11:40:00,37.52,37.52,37.41,37.42,166900.0,26.5941,26.5941,26.5162,26.5233,166900.0
2011-09-02 11:50:00,37.42,37.46,37.38,37.42,147700.0,26.5233,26.5516,26.4949,26.5233,147700.0
2011-09-02 12:00:00,37.42,37.51,37.41,37.41,329800.0,26.5233,26.587,26.5162,26.5162,329800.0
2011-09-02 12:10:00,37.42,37.48,37.41,37.46,97500.0,26.5233,26.5658,26.5162,26.5516,97500.0
2011-09-02 12:20:00,37.46,37.47,37.41,37.43,66300.0,26.5516,26.5587,26.5162,26.5303,66300.0
2011-09-02 12:30:00,37.44,37.44,37.4,37.43,70300.0,26.5374,26.5374,26.5091,26.5303,70300.0
2011-09-02 12:40:00,37.42,37.44,37.39,37.42,141400.0,26.5233,26.5374,26.502,26.5233,141400.0
2011-09-02 12:50:00,37.42,37.45,37.4,37.42,144400.0,26.5233,26.5445,26.5091,26.5233,144400.0
2011-09-02 13:00:00,37.42,37.45,37.35,37.35,83600.0,26.5233,26.5445,26.4736,26.4736,83600.0
2011-09-02 13:10:00,37.35,37.37,37.28,37.29,276800.0,26.4736,26.4878,26.424,26.4311,276800.0
2011-09-02 13:20:00,37.28,37.29,37.24,37.25,97600.0,26.424,26.4311,26.3957,26.4028,97600.0
2011-09-02 13:30:00,37.24,37.3,37.21,37.24,79400.0,26.3957,26.4382,26.3744,26.3957,79400.0
2011-09-02 13:40:00,37.23,37.27,37.21,37.27,62600.0,26.3886,26.4169,26.3744,26.4169,62600.0
2011-09-02 13:50:00,37.27,37.31,37.25,37.28,119100.0,26.4169,26.4453,26.4028,26.424,119100.0
2011-09-02 14:00:00,37.28,37.3,37.19,37.22,158300.0,26.424,26.4382,26.3602,26.3815,158300.0
2011-09-02 14:10:00,37.22,37.25,37.09,37.12,343700.0,26.3815,26.4028,26.2894,26.3106,343700.0
2011-09-02 14:20:00,37.12,37.17,37.1,37.15,121600.0,26.3106,26.3461,26.2964,26.3319,121600.0
2011-09-02 14:30:00,37.15,37.15,37.03,37.09,213000.0,26.3319,26.3319,26.2468,26.2894,213000.0
2011-09-02 14:40:00,37.09,37.15,37.05,37.06,122600.0,26.2894,26.3319,26.261,26.2681,122600.0
2011-09-02 14:50:00,37.05,37.14,37.05,37.1,123700.0,26.261,26.3248,26.261,26.2964,123700.0
2011-09-02 15:00:00,37.11,37.12,37.05,37.11,182600.0,26.3035,26.3106,26.261,26.3035,182600.0
2011-09-02 15:10:00,37.11,37.14,37.07,37.13,263200.0,26.3035,26.3248,26.2752,26.3177,263200.0
2011-09-02 15:20:00,37.13,37.21,37.13,37.19,277000.0,26.3177,26.3744,26.3177,26.3602,277000.0
2011-09-02 15:30:00,37.19,37.3,37.18,37.29,307000.0,26.3602,26.4382,26.3531,26.4311,307000.0
2011-09-02 15:40:00,37.29,37.34,37.24,37.3,440800.0,26.4311,26.4666,26.3957,26.4382,440800.0
2011-09-02 15:50:00,37.29,37.33,37.13,37.18,1667200.0,26.4311,26.4595,26.3177,26.3531,1667200.0
2011-09-06 09:30:00,36.24,36.39,36.22,36.37,880000.0,25.6869,25.7932,25.6727,25.779,880000.0
2011-09-06 09:40:00,36.37,36.47,36.33,36.35,420100.0,25.779,25.8499,25.7507,25.7648,420100.0
2011-09-06 09:50:00,36.35,36.48,36.29,36.44,546800.0,25.7648,25.857,25.7223,25.8286,546800.0
2011-09-06 10:00:00,36.45,36.65,36.45,36.56,1076600.0,25.8357,25.9775,25.8357,25.9137,1076600.0
2011-09-06 10:10:00,36.57,36.59,36.34,36.36,489400.0,25.9208,25.935,25.7578,25.7719,489400.0
2011-09-06 10:20:00,36.36,36.4,36.31,36.33,296600.0,25.7719,25.8003,25.7365,25.7507,296600.0
2011-09-06 10:30:00,36.32,36.4,36.27,36.29,450200.0,25.7436,25.8003,25.7081,25.7223,450200.0
2011-09-06 10:40:00,36.29,36.4,36.28,36.36,297700.0,25.7223,25.8003,25.7152,25.7719,297700.0
2011-09-06 10:50:00,36.36,36.43,36.34,36.42,490500.0,25.7719,25.8215,25.7578,25.8145,490500.0
2011-09-06 11:00:00,36.42,36.44,36.36,36.4,310900.0,25.8145,25.8286,25.7719,25.8003,310900.0
2011-09-06 11:10:00,36.4,36.52,36.35,36.43,362600.0,25.8003,25.8853,25.7648,25.8215,362600.0
2011-09-06 11:20:00,36.43,36.51,36.42,36.5,232800.0,25.8215,25.8782,25.8145,25.8712,232800.0
2011-09-06 11:30:00,36.5,36.62,36.49,36.57,516400.0,25.8712,25.9562,25.8641,25.9208,516400.0
2011-09-06 11:40:00,36.57,36.6,36.53,36.54,147900.0,25.9208,25.942,25.8924,25.8995,147900.0
2011-09-06 11:50:00,36.54,36.67,36.54,36.61,255600.0,25.8995,25.9917,25.8995,25.9491,255600.0
2011-09-06 12:00:00,36.62,36.72,36.62,36.65,172900.0,25.9562,26.0271,25.9562,25.9775,172900.0
2011-09-06 12:10:00,36.65,36.76,36.64,36.73,175500.0,25.9775,26.0554,25.9704,26.0342,175500.0
2011-09-06 12:20:00,36.73,36.77,36.68,36.7,298900.0,26.0342,26.0625,25.9987,26.0129,298900.0
2011-09-06 12:30:00,36.69,36.71,36.63,36.66,211800.0,26.0058,26.02,25.9633,25.9846,211800.0
2011-09-06 12:40:00,36.65,36.66,36.6,36.63,317600.0,25.9775,25.9846,25.942,25.9633,317600.0
2011-09-06 12:50:00,36.63,36.66,36.6,36.65,120400.0,25.9633,25.9846,25.942,25.9775,120400.0
2011-09-06 13:00:00,36.65,36.74,36.63,36.72,297000.0,25.9775,26.0413,25.9633,26.0271,297000.0
2011-09-06 13:10:00,36.73,36.81,36.73,36.8,446000.0,26.0342,26.0909,26.0342,26.0838,446000.0
2011-09-06 13:20:00,36.8,36.84,36.78,36.79,216500.0,26.0838,26.1122,26.0696,26.0767,216500.0
2011-09-06 13:30:00,36.79,36.83,36.73,36.83,117200.0,26.0767,26.1051,26.0342,26.1051,117200.0
2011-09-06 13:40:00,36.83,36.97,36.82,36.97,224200.0,26.1051,26.2043,26.098,26.2043,224200.0
2011-09-06 13:50:00,36.96,37.0,36.93,36.93,276900.0,26.1972,26.2256,26.1759,26.1759,276900.0
2011-09-06 14:00:00,36.94,36.99,36.91,36.97,156500.0,26.183,26.2185,26.1618,26.2043,156500.0
2011-09-06 14:10:00,36.97,37.07,36.96,37.06,304400.0,26.2043,26.2752,26.1972,26.2681,304400.0
2011-09-06 14:20:00,37.07,37.1,37.02,37.06,148200.0,26.2752,26.2964,26.2397,26.2681,148200.0
2011-09-06 14:30:00,37.06,37.06,37.01,37.02,123100.0,26.2681,26.2681,26.2326,26.2397,123100.0
2011-09-06 14:40:00,37.01,37.02,36.96,36.98,118000.0,26.2326,26.2397,26.1972,26.2114,118000.0
2011-09-06 14:50:00,36.98,37.0,36.91,36.93,133400.0,26.2114,26.2256,26.1618,26.1759,133400.0
2011-09-06 15:00:00,36.94,36.96,36.87,36.89,394800.0,26.183,26.1972,26.1334,26.1476,394800.0
2011-09-06 15:10:00,36.9,36.92,36.82,36.84,249600.0,26.1547,26.1689,26.098,26.1122,249600.0
2011-09-06 15:20:00,36.85,36.99,36.84,36.94,560600.0,26.1192,26.2185,26.1122,26.183,560600.0
2011-09-06 15:30:00,36.94,37.06,36.89,37.05,855700.0,26.183,26.2681,26.1476,26.261,855700.0
2011-09-06 15:40:00,37.04,37.15,37.04,37.12,637600.0,26.2539,26.3319,26.2539,26.3106,637600.0
2011-09-06 15:50:00,37.12,37.19,37.1,37.16,1349600.0,26.3106,26.3602,26.2964,26.339,1349600.0
2011-09-07 09:30:00,37.63,37.7,37.52,37.57,446300.0,26.6721,26.7217,26.5941,26.6296,446300.0
2011-09-07 09:40:00,37.57,37.7,37.53,37.62,386200.0,26.6296,26.7217,26.6012,26.665,386200.0
2011-09-07 09:50:00,37.62,37.72,37.58,37.72,340000.0,26.665,26.7359,26.6367,26.7359,340000.0
2011-09-07 10:00:00,37.71,37.73,37.66,37.71,366200.0,26.7288,26.743,26.6934,26.7288,366200.0
2011-09-07 10:10:00,37.7,37.71,37.57,37.61,897600.0,26.7217,26.7288,26.6296,26.6579,897600.0
2011-09-07 10:20:00,37.61,37.67,37.53,37.53,409600.0,26.6579,26.7005,26.6012,26.6012,409600.0
2011-09-07 10:30:00,37.53,37.59,37.5,37.54,438600.0,26.6012,26.6438,26.58,26.6083,438600.0
2011-09-07 10:40:00,37.54,37.59,37.47,37.47,374000.0,26.6083,26.6438,26.5587,26.5587,374000.0
2011-09-07 10:50:00,37.48,37.56,37.46,37.53,231400.0,26.5658,26.6225,26.5516,26.6012,231400.0
2011-09-07 11:00:00,37.52,37.62,37.5,37.57,274100.0,26.5941,26.665,26.58,26.6296,274100.0
2011-09-07 11:10:00,37.57,37.63,37.57,37.61,256700.0,26.6296,26.6721,26.6296,26.6579,256700.0
2011-09-07 11:20:00,37.61,37.64,37.59,37.63,211600.0,26.6579,26.6792,26.6438,26.6721,211600.0
2011-09-07 11:30:00,37.63,37.64,37.59,37.59,146000.0,26.6721,26.6792,26.6438,26.6438,146000.0
2011-09-07 11:40:00,37.6,37.61,37.58,37.6,242500.0,26.6508,26.6579,26.6367,26.6508,242500.0
2011-09-07 11:50:00,37.6,37.61,37.59,37.59,170500.0,26.6508,26.6579,26.6438,26.6438,170500.0
2011-09-07 12:00:00,37.59,37.62,37.59,37.6,150000.0,26.6438,26.665,26.6438,26.6508,150000.0
2011-09-07 12:10:00,37.6,37.68,37.59,37.67,226000.0,26.6508,26.7075,26.6438,26.7005,226000.0
2011-09-07 12:20:00,37.66,37.66,37.61,37.64,109600.0,26.6934,26.6934,26.6579,26.6792,109600.0
2011-09-07 12:30:00,37.65,37.72,37.65,37.7,159800.0,26.6863,26.7359,26.6863,26.7217,159800.0
2011-09-07 12:40:00,37.71,37.72,37.66,37.66,93000.0,26.7288,26.7359,26.6934,26.6934,93000.0
2011-09-07 12:50:00,37.67,37.67,37.63,37.66,122900.0,26.7005,26.7005,26.6721,26.6934,122900.0
2011-09-07 13:00:00,37.65,37.68,37.63,37.65,106300.0,26.6863,26.7075,26.6721,26.6863,106300.0
2011-09-07 13:10:00,37.65,37.7,37.65,37.69,104500.0,26.6863,26.7217,26.6863,26.7146,104500.0
2011-09-07 13:20:00,37.69,37.71,37.67,37.69,166700.0,26.7146,26.7288,26.7005,26.7146,166700.0
2011-09-07 13:30:00,37.7,37.71,37.67,37.68,102700.0,26.7217,26.7288,26.7005,26.7075,102700.0
2011-09-07 13:40:00,37.67,37.68,37.62,37.63,180400.0,26.7005,26.7075,26.665,26.6721,180400.0
2011-09-07 13:50:00,37.63,37.68,37.63,37.67,82900.0,26.6721,26.7075,26.6721,26.7005,82900.0
2011-09-07 14:00:00,37.68,37.78,37.66,37.78,318100.0,26.7075,26.7784,26.6934,26.7784,318100.0
2011-09-07 14:10:00,37.79,37.84,37.78,37.81,185800.0,26.7855,26.821,26.7784,26.7997,185800.0
2011-09-07 14:20:00,37.82,37.85,37.79,37.84,202200.0,26.8068,26.828,26.7855,26.821,202200.0
2011-09-07 14:30:00,37.85,37.91,37.84,37.88,429900.0,26.828,26.8706,26.821,26.8493,429900.0
2011-09-07 14:40:00,37.88,37.95,37.88,37.94,180500.0,26.8493,26.8989,26.8493,26.8918,180500.0
2011-09-07 14:50:00,37.93,37.94,37.9,37.92,157700.0,26.8847,26.8918,26.8635,26.8777,157700.0
2011-09-07 15:00:00,37.92,37.93,37.86,37.88,223900.0,26.8777,26.8847,26.8351,26.8493,223900.0
2011-09-07 15:10:00,37.88,37.88,37.8,37.81,414700.0,26.8493,26.8493,26.7926,26.7997,414700.0
2011-09-07 15:20:00,37.81,37.82,37.77,37.8,206600.0,26.7997,26.8068,26.7713,26.7926,206600.0
2011-09-07 15:30:00,37.8,37.82,37.68,37.7,320400.0,26.7926,26.8068,26.7075,26.7217,320400.0
2011-09-07 15:40:00,37.7,37.8,37.7,37.74,475900.0,26.7217,26.7926,26.7217,26.7501,475900.0
2011-09-07 15:50:00,37.75,37.91,37.7,37.85,1558700.0,26.7572,26.8706,26.7217,26.828,1558700.0
2011-09-08 09:30:00,37.16,37.32,37.03,37.27,645500.0,26.339,26.4524,26.2468,26.4169,645500.0
2011-09-08 09:40:00,37.28,37.35,37.23,37.25,734400.0,26.424,26.4736,26.3886,26.4028,734400.0
2011-09-08 09:50:00,37.26,37.27,37.09,37.16,603200.0,26.4098,26.4169,26.2894,26.339,603200.0
2011-09-08 10:00:00,37.15,37.21,37.04,37.21,241300.0,26.3319,26.3744,26.2539,26.3744,241300.0
2011-09-08 10:10:00,37.21,37.29,37.17,37.29,158800.0,26.3744,26.4311,26.3461,26.4311,158800.0
2011-09-08 10:20:00,37.29,37.34,37.25,37.25,108900.0,26.4311,26.4666,26.4028,26.4028,108900.0
2011-09-08 10:30:00,37.26,37.42,37.26,37.37,200900.0,26.4098,26.5233,26.4098,26.4878,200900.0
2011-09-08 10:40:00,37.37,37.44,37.31,37.33,167000.0,26.4878,26.5374,26.4453,26.4595,167000.0
2011-09-08 10:50:00,37.33,37.47,37.32,37.44,125900.0,26.4595,26.5587,26.4524,26.5374,125900.0
2011-09-08 11:00:00,37.45,37.58,37.42,37.56,802900.0,26.5445,26.6367,26.5233,26.6225,802900.0
2011-09-08 11:10:00,37.56,37.58,37.52,37.53,838300.0,26.6225,26.6367,26.5941,26.6012,838300.0
2011-09-08 11:20:00,37.52,37.58,37.52,37.54,452500.0,26.5941,26.6367,26.5941,26.6083,452500.0
2011-09-08 11:30:00,37.55,37.58,37.51,37.56,708700.0,26.6154,26.6367,26.587,26.6225,708700.0
2011-09-08 11:40:00,37.56,37.56,37.43,37.44,277800.0,26.6225,26.6225,26.5303,26.5374,277800.0
2011-09-08 11:50:00,37.43,37.48,37.33,37.36,315800.0,26.5303,26.5658,26.4595,26.4807,315800.0
2011-09-08 12:00:00,37.35,37.35,37.29,37.34,70400.0,26.4736,26.4736,26.4311,26.4666,70400.0
2011-09-08 12:10:00,37.35,37.38,37.34,37.36,175300.0,26.4736,26.4949,26.4666,26.4807,175300.0
2011-09-08 12:20:00,37.36,37.38,37.32,37.33,164500.0,26.4807,26.4949,26.4524,26.4595,164500.0
2011-09-08 12:30:00,37.34,37.34,37.25,37.3,136000.0,26.4666,26.4666,26.4028,26.4382,136000.0
2011-09-08 12:40:00,37.31,37.35,37.29,37.29,389700.0,26.4453,26.4736,26.4311,26.4311,389700.0
2011-09-08 12:50:00,37.3,37.38,37.29,37.36,574000.0,26.4382,26.4949,26.4311,26.4807,574000.0
2011-09-08 13:00:00,37.36,37.39,37.32,37.36,109500.0,26.4807,26.502,26.4524,26.4807,109500.0
2011-09-08 13:10:00,37.37,37.37,37.27,37.32,91000.0,26.4878,26.4878,26.4169,26.4524,91000.0
2011-09-08 13:20:00,37.31,37.35,37.26,37.29,131200.0,26.4453,26.4736,26.4098,26.4311,131200.0
2011-09-08 13:30:00,37.3,37.38,37.15,37.21,323300.0,26.4382,26.4949,26.3319,26.3744,323300.0
2011-09-08 13:40:00,37.21,37.21,37.07,37.14,370100.0,26.3744,26.3744,26.2752,26.3248,370100.0
2011-09-08 13:50:00,37.15,37.17,37.08,37.1,470500.0,26.3319,26.3461,26.2823,26.2964,470500.0
2011-09-08 14:00:00,37.09,37.16,37.05,37.11,592300.0,26.2894,26.339,26.261,26.3035,592300.0
2011-09-08 14:10:00,37.1,37.12,37.06,37.09,355000.0,26.2964,26.3106,26.2681,26.2894,355000.0
2011-09-08 14:20:00,37.09,37.09,36.95,37.0,316200.0,26.2894,26.2894,26.1901,26.2256,316200.0
2011-09-08 14:30:00,37.0,37.07,36.97,37.02,363800.0,26.2256,26.2752,26.2043,26.2397,363800.0
2011-09-08 14:40:00,37.02,37.07,36.98,36.98,324000.0,26.2397,26.2752,26.2114,26.2114,324000.0
2011-09-08 14:50:00,36.98,37.02,36.94,37.0,176600.0,26.2114,26.2397,26.183,26.2256,176600.0
2011-09-08 15:00:00,37.01,37.01,36.89,36.96,239200.0,26.2326,26.2326,26.1476,26.1972,239200.0
2011-09-08 15:10:00,36.97,36.97,36.88,36.92,225200.0,26.2043,26.2043,26.1405,26.1689,225200.0
2011-09-08 15:20:00,36.91,37.01,36.91,37.01,519300.0,26.1618,26.2326,26.1618,26.2326,519300.0
2011-09-08 15:30:00,37.0,37.05,36.95,37.0,728300.0,26.2256,26.261,26.1901,26.2256,728300.0
2011-09-08 15:40:00,37.0,37.1,36.99,37.05,326300.0,26.2256,26.2964,26.2185,26.261,326300.0
2011-09-08 15:50:00,37.05,37.06,36.92,36.94,1397300.0,26.261,26.2681,26.1689,26.183,1397300.0
2011-09-09 09:30:00,36.64,36.75,36.41,36.48,1148500.0,25.9704,26.0484,25.8074,25.857,1148500.0
2011-09-09 09:40:00,36.48,36.57,36.39,36.55,853100.0,25.857,25.9208,25.7932,25.9066,853100.0
2011-09-09 09:50:00,36.55,36.56,36.42,36.44,574100.0,25.9066,25.9137,25.8145,25.8286,574100.0
2011-09-09 10:00:00,36.44,36.55,36.42,36.47,396600.0,25.8286,25.9066,25.8145,25.8499,396600.0
2011-09-09 10:10:00,36.48,36.48,36.38,36.45,262900.0,25.857,25.857,25.7861,25.8357,262900.0
2011-09-09 10:20:00,36.45,36.57,36.43,36.57,293900.0,25.8357,25.9208,25.8215,25.9208,293900.0
2011-09-09 10:30:00,36.56,36.57,36.46,36.56,308800.0,25.9137,25.9208,25.8428,25.9137,308800.0
2011-09-09 10:40:00,36.56,36.63,36.53,36.62,266600.0,25.9137,25.9633,25.8924,25.9562,266600.0
2011-09-09 10:50:00,36.63,36.64,36.5,36.51,271500.0,25.9633,25.9704,25.8712,25.8782,271500.0
2011-09-09 11:00:00,36.51,36.57,36.48,36.57,148800.0,25.8782,25.9208,25.857,25.9208,148800.0
2011-09-09 11:10:00,36.57,36.64,36.36,36.37,440700.0,25.9208,25.9704,25.7719,25.779,440700.0
2011-09-09 11:20:00,36.37,36.37,36.2,36.26,385500.0,25.779,25.779,25.6585,25.701,385500.0
2011-09-09 11:30:00,36.26,36.35,36.25,36.26,240300.0,25.701,25.7648,25.694,25.701,240300.0
2011-09-09 11:40:00,36.27,36.28,36.08,36.09,380100.0,25.7081,25.7152,25.5735,25.5806,380100.0
2011-09-09 11:50:00,36.1,36.11,36.04,36.08,291200.0,25.5876,25.5947,25.5451,25.5735,291200.0
2011-09-09 12:00:00,36.08,36.09,35.93,35.94,429600.0,25.5735,25.5806,25.4671,25.4742,429600.0
2011-09-09 12:10:00,35.95,36.0,35.91,35.99,323300.0,25.4813,25.5168,25.453,25.5097,323300.0
2011-09-09 12:20:00,36.0,36.24,35.99,36.04,234500.0,25.5168,25.6869,25.5097,25.5451,234500.0
2011-09-09 12:30:00,36.04,36.06,35.94,35.97,834900.0,25.5451,25.5593,25.4742,25.4955,834900.0
2011-09-09 12:40:00,35.96,36.01,35.93,35.95,536000.0,25.4884,25.5239,25.4671,25.4813,536000.0
2011-09-09 12:50:00,35.95,36.1,35.91,36.1,573000.0,25.4813,25.5876,25.453,25.5876,573000.0
2011-09-09 13:00:00,36.1,36.1,35.97,36.09,220500.0,25.5876,25.5876,25.4955,25.5806,220500.0
2011-09-09 13:10:00,36.09,36.22,36.08,36.1,319200.0,25.5806,25.6727,25.5735,25.5876,319200.0
2011-09-09 13:20:00,36.09,36.1,36.0,36.05,178600.0,25.5806,25.5876,25.5168,25.5522,178600.0
2011-09-09 13:30:00,36.06,36.06,35.97,36.04,297100.0,25.5593,25.5593,25.4955,25.5451,297100.0
2011-09-09 13:40:00,36.05,36.1,35.99,35.99,167000.0,25.5522,25.5876,25.5097,25.5097,167000.0
2011-09-09 13:50:00,35.98,36.03,35.97,35.98,157600.0,25.5026,25.538,25.4955,25.5026,157600.0
2011-09-09 14:00:00,35.99,36.08,35.97,36.06,142300.0,25.5097,25.5735,25.4955,25.5593,142300.0
2011-09-09 14:10:00,36.06,36.06,35.94,35.99,231000.0,25.5593,25.5593,25.4742,25.5097,231000.0
2011-09-09 14:20:00,35.98,36.04,35.91,35.92,148700.0,25.5026,25.5451,25.453,25.4601,148700.0
2011-09-09 14:30:00,35.92,35.92,35.86,35.92,241700.0,25.4601,25.4601,25.4175,25.4601,241700.0
2011-09-09 14:40:00,35.92,36.0,35.91,35.93,340300.0,25.4601,25.5168,25.453,25.4671,340300.0
2011-09-09 14:50:00,35.92,35.97,35.9,35.96,315700.0,25.4601,25.4955,25.4459,25.4884,315700.0
2011-09-09 15:00:00,35.95,36.02,35.87,36.01,404900.0,25.4813,25.5309,25.4246,25.5239,404900.0
2011-09-09 15:10:00,36.01,36.02,35.91,36.01,474800.0,25.5239,25.5309,25.453,25.5239,474800.0
2011-09-09 15:20:00,36.01,36.01,35.88,35.89,284200.0,25.5239,25.5239,25.4317,25.4388,284200.0
2011-09-09 15:30:00,35.9,36.1,35.9,36.1,617200.0,25.4459,25.5876,25.4459,25.5876,617200.0
2011-09-09 15:40:00,36.1,36.18,36.05,36.12,964800.0,25.5876,25.6443,25.5522,25.6018,964800.0
2011-09-09 15:50:00,36.12,36.19,35.93,35.97,2836900.0,25.6018,25.6514,25.4671,25.4955,2836900.0
2011-09-12 09:30:00,35.47,35.62,35.45,35.59,451600.0,25.1411,25.2474,25.1269,25.2262,451600.0
2011-09-12 09:40:00,35.58,35.68,35.52,35.63,610400.0,25.2191,25.2899,25.1765,25.2545,610400.0
2011-09-12 09:50:00,35.63,35.84,35.6,35.8,608600.0,25.2545,25.4034,25.2332,25.375,608600.0
2011-09-12 10:00:00,35.8,35.94,35.76,35.88,470300.0,25.375,25.4742,25.3467,25.4317,470300.0
2011-09-12 10:10:00,35.88,35.9,35.67,35.69,566500.0,25.4317,25.4459,25.2829,25.297,566500.0
2011-09-12 10:20:00,35.69,35.74,35.58,35.58,283800.0,25.297,25.3325,25.2191,25.2191,283800.0
2011-09-12 10:30:00,35.58,35.67,35.55,35.65,198500.0,25.2191,25.2829,25.1978,25.2687,198500.0
2011-09-12 10:40:00,35.65,35.65,35.47,35.5,249600.0,25.2687,25.2687,25.1411,25.1624,249600.0
2011-09-12 10:50:00,35.51,35.55,35.42,35.43,362100.0,25.1695,25.1978,25.1057,25.1127,362100.0
2011-09-12 11:00:00,35.43,35.5,35.42,35.5,185300.0,25.1127,25.1624,25.1057,25.1624,185300.0
2011-09-12 11:10:00,35.49,35.58,35.47,35.55,285000.0,25.1553,25.2191,25.1411,25.1978,285000.0
2011-09-12 11:20:00,35.55,35.63,35.53,35.63,286300.0,25.1978,25.2545,25.1836,25.2545,286300.0
2011-09-12 11:30:00,35.61,35.66,35.58,35.64,277900.0,25.2403,25.2758,25.2191,25.2616,277900.0
2011-09-12 11:40:00,35.65,35.66,35.6,35.6,217900.0,25.2687,25.2758,25.2332,25.2332,217900.0
2011-09-12 11:50:00,35.61,35.62,35.51,35.52,162600.0,25.2403,25.2474,25.1695,25.1765,162600.0
2011-09-12 12:00:00,35.52,35.55,35.42,35.44,343400.0,25.1765,25.1978,25.1057,25.1198,343400.0
2011-09-12 12:10:00,35.45,35.47,35.37,35.37,227600.0,25.1269,25.1411,25.0702,25.0702,227600.0
2011-09-12 12:20:00,35.38,35.47,35.37,35.47,279200.0,25.0773,25.1411,25.0702,25.1411,279200.0
2011-09-12 12:30:00,35.47,35.47,35.37,35.37,279400.0,25.1411,25.1411,25.0702,25.0702,279400.0
2011-09-12 12:40:00,35.36,35.38,35.33,35.34,198700.0,25.0631,25.0773,25.0419,25.049,198700.0
2011-09-12 12:50:00,35.33,35.41,35.33,35.41,269900.0,25.0419,25.0986,25.0419,25.0986,269900.0
2011-09-12 13:00:00,35.41,35.48,35.37,35.38,275300.0,25.0986,25.1482,25.0702,25.0773,275300.0
2011-09-12 13:10:00,35.39,35.43,35.35,35.36,237900.0,25.0844,25.1127,25.056,25.0631,237900.0
2011-09-12 13:20:00,35.35,35.36,35.31,35.31,206600.0,25.056,25.0631,25.0277,25.0277,206600.0
2011-09-12 13:30:00,35.31,35.32,35.2,35.23,326700.0,25.0277,25.0348,24.9497,24.971,326700.0
2011-09-12 13:40:00,35.24,35.26,35.2,35.24,352100.0,24.9781,24.9923,24.9497,24.9781,352100.0
2011-09-12 13:50:00,35.25,35.29,35.22,35.25,292500.0,24.9852,25.0135,24.9639,24.9852,292500.0
2011-09-12 14:00:00,35.25,35.26,35.15,35.2,297500.0,24.9852,24.9923,24.9143,24.9497,297500.0
2011-09-12 14:10:00,35.2,35.24,35.13,35.19,238200.0,24.9497,24.9781,24.9001,24.9426,238200.0
2011-09-12 14:20:00,35.19,35.27,35.18,35.25,272300.0,24.9426,24.9993,24.9355,24.9852,272300.0
2011-09-12 14:30:00,35.25,35.47,35.23,35.38,432100.0,24.9852,25.1411,24.971,25.0773,432100.0
2011-09-12 14:40:00,35.39,35.52,35.33,35.35,375900.0,25.0844,25.1765,25.0419,25.056,375900.0
2011-09-12 14:50:00,35.36,35.36,35.22,35.26,417000.0,25.0631,25.0631,24.9639,24.9923,417000.0
2011-09-12 15:00:00,35.27,35.3,35.2,35.23,340300.0,24.9993,25.0206,24.9497,24.971,340300.0
2011-09-12 15:10:00,35.23,35.32,35.21,35.31,321400.0,24.971,25.0348,24.9568,25.0277,321400.0
2011-09-12 15:20:00,35.31,35.48,35.24,35.46,551700.0,25.0277,25.1482,24.9781,25.134,551700.0
2011-09-12 15:30:00,35.47,35.56,35.45,35.52,516900.0,25.1411,25.2049,25.1269,25.1765,516900.0
2011-09-12 15:40:00,35.51,35.67,35.47,35.58,708800.0,25.1695,25.2829,25.1411,25.2191,708800.0
2011-09-12 15:50:00,35.58,35.81,35.58,35.81,1700000.0,25.2191,25.3821,25.2191,25.3821,1700000.0
2011-09-13 09:30:00,35.74,35.83,35.58,35.6,700400.0,25.3325,25.3963,25.2191,25.2332,700400.0
2011-09-13 09:40:00,35.6,35.78,35.53,35.74,551600.0,25.2332,25.3608,25.1836,25.3325,551600.0
2011-09-13 09:50:00,35.74,35.86,35.74,35.81,477400.0,25.3325,25.4175,25.3325,25.3821,477400.0
2011-09-13 10:00:00,35.81,35.95,35.76,35.91,697300.0,25.3821,25.4813,25.3467,25.453,697300.0
2011-09-13 10:10:00,35.91,35.92,35.81,35.81,277600.0,25.453,25.4601,25.3821,25.3821,277600.0
2011-09-13 10:20:00,35.81,35.9,35.78,35.84,205100.0,25.3821,25.4459,25.3608,25.4034,205100.0
2011-09-13 10:30:00,35.84,35.87,35.68,35.76,223200.0,25.4034,25.4246,25.2899,25.3467,223200.0
2011-09-13 10:40:00,35.76,35.85,35.71,35.82,145800.0,25.3467,25.4104,25.3112,25.3892,145800.0
2011-09-13 10:50:00,35.81,35.86,35.67,35.71,270600.0,25.3821,25.4175,25.2829,25.3112,270600.0
2011-09-13 11:00:00,35.71,35.77,35.65,35.66,350400.0,25.3112,25.3537,25.2687,25.2758,350400.0
2011-09-13 11:10:00,35.67,35.74,35.65,35.65,572200.0,25.2829,25.3325,25.2687,25.2687,572200.0
2011-09-13 11:20:00,35.66,35.66,35.59,35.64,202500.0,25.2758,25.2758,25.2262,25.2616,202500.0
2011-09-13 11:30:00,35.65,35.75,35.63,35.74,416500.0,25.2687,25.3396,25.2545,25.3325,416500.0
2011-09-13 11:40:00,35.73,35.78,35.69,35.69,263600.0,25.3254,25.3608,25.297,25.297,263600.0
2011-09-13 11:50:00,35.69,35.73,35.66,35.67,232900.0,25.297,25.3254,25.2758,25.2829,232900.0
2011-09-13 12:00:00,35.66,35.67,35.57,35.65,207700.0,25.2758,25.2829,25.212,25.2687,207700.0
2011-09-13 12:10:00,35.66,35.72,35.63,35.69,148500.0,25.2758,25.3183,25.2545,25.297,148500.0
2011-09-13 12:20:00,35.68,35.71,35.61,35.68,158400.0,25.2899,25.3112,25.2403,25.2899,158400.0
2011-09-13 12:30:00,35.67,35.69,35.62,35.67,310100.0,25.2829,25.297,25.2474,25.2829,310100.0
2011-09-13 12:40:00,35.67,35.72,35.64,35.7,257700.0,25.2829,25.3183,25.2616,25.3041,257700.0
2011-09-13 12:50:00,35.7,35.76,35.66,35.73,144000.0,25.3041,25.3467,25.2758,25.3254,144000.0
2011-09-13 13:00:00,35.73,35.84,35.73,35.76,115800.0,25.3254,25.4034,25.3254,25.3467,115800.0
2011-09-13 13:10:00,35.76,35.81,35.73,35.77,130900.0,25.3467,25.3821,25.3254,25.3537,130900.0
2011-09-13 13:20:00,35.78,35.81,35.75,35.8,167000.0,25.3608,25.3821,25.3396,25.375,167000.0
2011-09-13 13:30:00,35.79,35.79,35.71,35.75,201000.0,25.3679,25.3679,25.3112,25.3396,201000.0
2011-09-13 13:40:00,35.76,35.84,35.75,35.83,203300.0,25.3467,25.4034,25.3396,25.3963,203300.0
2011-09-13 13:50:00,35.84,35.87,35.79,35.8,223200.0,25.4034,25.4246,25.3679,25.375,223200.0
2011-09-13 14:00:00,35.8,35.8,35.76,35.78,194100.0,25.375,25.375,25.3467,25.3608,194100.0
2011-09-13 14:10:00,35.78,35.8,35.74,35.78,118000.0,25.3608,25.375,25.3325,25.3608,118000.0
2011-09-13 14:20:00,35.78,35.87,35.77,35.87,215900.0,25.3608,25.4246,25.3537,25.4246,215900.0
2011-09-13 14:30:00,35.88,35.89,35.84,35.85,151100.0,25.4317,25.4388,25.4034,25.4104,151100.0
2011-09-13 14:40:00,35.86,35.88,35.72,35.73,188700.0,25.4175,25.4317,25.3183,25.3254,188700.0
2011-09-13 14:50:00,35.73,35.83,35.71,35.77,538500.0,25.3254,25.3963,25.3112,25.3537,538500.0
2011-09-13 15:00:00,35.78,35.83,35.71,35.76,292400.0,25.3608,25.3963,25.3112,25.3467,292400.0
2011-09-13 15:10:00,35.76,35.79,35.62,35.64,364800.0,25.3467,25.3679,25.2474,25.2616,364800.0
2011-09-13 15:20:00,35.63,35.81,35.6,35.79,228200.0,25.2545,25.3821,25.2332,25.3679,228200.0
2011-09-13 15:30:00,35.79,35.85,35.77,35.79,442300.0,25.3679,25.4104,25.3537,25.3679,442300.0
2011-09-13 15:40:00,35.79,35.88,35.74,35.84,693000.0,25.3679,25.4317,25.3325,25.4034,693000.0
2011-09-13 15:50:00,35.84,35.96,35.83,35.93,1421800.0,25.4034,25.4884,25.3963,25.4671,1421800.0
2011-09-14 09:30:00,35.81,35.81,35.55,35.56,552100.0,25.3821,25.3821,25.1978,25.2049,552100.0
2011-09-14 09:40:00,35.55,35.65,35.49,35.58,633000.0,25.1978,25.2687,25.1553,25.2191,633000.0
2011-09-14 09:50:00,35.59,35.64,35.5,35.53,478900.0,25.2262,25.2616,25.1624,25.1836,478900.0
2011-09-14 10:00:00,35.52,35.56,35.43,35.48,595000.0,25.1765,25.2049,25.1127,25.1482,595000.0
2011-09-14 10:10:00,35.47,35.57,35.29,35.31,443900.0,25.1411,25.212,25.0135,25.0277,443900.0
2011-09-14 10:20:00,35.31,35.42,35.21,35.33,621100.0,25.0277,25.1057,24.9568,25.0419,621100.0
2011-09-14 10:30:00,35.33,35.4,35.27,35.4,448000.0,25.0419,25.0915,24.9993,25.0915,448000.0
2011-09-14 10:40:00,35.41,35.41,35.23,35.26,275300.0,25.0986,25.0986,24.971,24.9923,275300.0
2011-09-14 10:50:00,35.26,35.38,35.26,35.36,391300.0,24.9923,25.0773,24.9923,25.0631,391300.0
2011-09-14 11:00:00,35.35,35.43,35.3,35.39,244000.0,25.056,25.1127,25.0206,25.0844,244000.0
2011-09-14 11:10:00,35.38,35.46,35.36,35.4,302500.0,25.0773,25.134,25.0631,25.0915,302500.0
2011-09-14 11:20:00,35.4,35.51,35.38,35.5,208400.0,25.0915,25.1695,25.0773,25.1624,208400.0
2011-09-14 11:30:00,35.5,35.53,35.46,35.51,320400.0,25.1624,25.1836,25.134,25.1695,320400.0
2011-09-14 11:40:00,35.51,35.51,35.44,35.48,170100.0,25.1695,25.1695,25.1198,25.1482,170100.0
2011-09-14 11:50:00,35.48,35.55,35.48,35.53,119800.0,25.1482,25.1978,25.1482,25.1836,119800.0
2011-09-14 12:00:00,35.54,35.58,35.5,35.52,167700.0,25.1907,25.2191,25.1624,25.1765,167700.0
2011-09-14 12:10:00,35.53,35.54,35.46,35.46,143600.0,25.1836,25.1907,25.134,25.134,143600.0
2011-09-14 12:20:00,35.46,35.55,35.44,35.55,171300.0,25.134,25.1978,25.1198,25.1978,171300.0
2011-09-14 12:30:00,35.55,35.64,35.55,35.63,218900.0,25.1978,25.2616,25.1978,25.2545,218900.0
2011-09-14 12:40:00,35.63,35.67,35.61,35.63,266100.0,25.2545,25.2829,25.2403,25.2545,266100.0
2011-09-14 12:50:00,35.62,35.63,35.56,35.61,315600.0,25.2474,25.2545,25.2049,25.2403,315600.0
2011-09-14 13:00:00,35.61,35.7,35.6,35.66,234600.0,25.2403,25.3041,25.2332,25.2758,234600.0
2011-09-14 13:10:00,35.67,35.69,35.64,35.69,161500.0,25.2829,25.297,25.2616,25.297,161500.0
2011-09-14 13:20:00,35.69,35.69,35.62,35.66,211600.0,25.297,25.297,25.2474,25.2758,211600.0
2011-09-14 13:30:00,35.65,35.78,35.65,35.78,197700.0,25.2687,25.3608,25.2687,25.3608,197700.0
2011-09-14 13:40:00,35.78,35.81,35.75,35.8,246900.0,25.3608,25.3821,25.3396,25.375,246900.0
2011-09-14 13:50:00,35.8,35.85,35.7,35.74,372200.0,25.375,25.4104,25.3041,25.3325,372200.0
2011-09-14 14:00:00,35.74,35.88,35.74,35.87,309800.0,25.3325,25.4317,25.3325,25.4246,309800.0
2011-09-14 14:10:00,35.87,35.96,35.83,35.95,468600.0,25.4246,25.4884,25.3963,25.4813,468600.0
2011-09-14 14:20:00,35.94,35.99,35.91,35.95,408800.0,25.4742,25.5097,25.453,25.4813,408800.0
2011-09-14 14:30:00,35.95,35.96,35.88,35.9,482200.0,25.4813,25.4884,25.4317,25.4459,482200.0
2011-09-14 14:40:00,35.9,35.94,35.9,35.91,147600.0,25.4459,25.4742,25.4459,25.453,147600.0
2011-09-14 14:50:00,35.91,35.99,35.91,35.98,163600.0,25.453,25.5097,25.453,25.5026,163600.0
2011-09-14 15:00:00,35.98,36.09,35.98,36.09,455200.0,25.5026,25.5806,25.5026,25.5806,455200.0
2011-09-14 15:10:00,36.08,36.13,36.08,36.12,198700.0,25.5735,25.6089,25.5735,25.6018,198700.0
2011-09-14 15:20:00,36.12,36.15,36.06,36.12,330100.0,25.6018,25.6231,25.5593,25.6018,330100.0
2011-09-14 15:30:00,36.12,36.19,36.1,36.13,492400.0,25.6018,25.6514,25.5876,25.6089,492400.0
2011-09-14 15:40:00,36.12,36.13,35.95,36.02,1703600.0,25.6018,25.6089,25.4813,25.5309,1703600.0
2011-09-14 15:50:00,36.02,36.08,35.93,35.96,1279100.0,25.5309,25.5735,25.4671,25.4884,1279100.0
2011-09-15 09:30:00,36.16,36.26,36.07,36.19,795800.0,25.6302,25.701,25.5664,25.6514,795800.0
2011-09-15 09:40:00,36.18,36.19,36.05,36.11,620700.0,25.6443,25.6514,25.5522,25.5947,620700.0
2011-09-15 09:50:00,36.11,36.14,36.06,36.1,299900.0,25.5947,25.616,25.5593,25.5876,299900.0
2011-09-15 10:00:00,36.1,36.26,36.08,36.16,450000.0,25.5876,25.701,25.5735,25.6302,450000.0
2011-09-15 10:10:00,36.16,36.18,36.03,36.08,350500.0,25.6302,25.6443,25.538,25.5735,350500.0
2011-09-15 10:20:00,36.08,36.08,35.95,35.98,343900.0,25.5735,25.5735,25.4813,25.5026,343900.0
2011-09-15 10:30:00,35.98,35.98,35.82,35.85,264500.0,25.5026,25.5026,25.3892,25.4104,264500.0
2011-09-15 10:40:00,35.86,35.92,35.86,35.89,423200.0,25.4175,25.4601,25.4175,25.4388,423200.0
2011-09-15 10:50:00,35.88,35.9,35.75,35.79,410000.0,25.4317,25.4459,25.3396,25.3679,410000.0
2011-09-15 11:00:00,35.79,35.88,35.72,35.85,199500.0,25.3679,25.4317,25.3183,25.4104,199500.0
2011-09-15 11:10:00,35.86,35.91,35.8,35.9,141200.0,25.4175,25.453,25.375,25.4459,141200.0
2011-09-15 11:20:00,35.9,35.93,35.83,35.93,242500.0,25.4459,25.4671,25.3963,25.4671,242500.0
2011-09-15 11:30:00,35.93,35.98,35.92,35.96,206000.0,25.4671,25.5026,25.4601,25.4884,206000.0
2011-09-15 11:40:00,35.96,36.01,35.95,35.98,154900.0,25.4884,25.5239,25.4813,25.5026,154900.0
2011-09-15 11:50:00,35.98,35.99,35.91,35.96,107600.0,25.5026,25.5097,25.453,25.4884,107600.0
2011-09-15 12:00:00,35.95,35.97,35.89,35.97,146600.0,25.4813,25.4955,25.4388,25.4955,146600.0
2011-09-15 12:10:00,35.97,36.0,35.94,35.99,109100.0,25.4955,25.5168,25.4742,25.5097,109100.0
2011-09-15 12:20:00,35.99,36.0,35.95,35.96,100300.0,25.5097,25.5168,25.4813,25.4884,100300.0
2011-09-15 12:30:00,35.96,36.03,35.95,36.03,173000.0,25.4884,25.538,25.4813,25.538,173000.0
2011-09-15 12:40:00,36.02,36.06,36.02,36.06,101700.0,25.5309,25.5593,25.5309,25.5593,101700.0
2011-09-15 12:50:00,36.05,36.06,36.01,36.01,78500.0,25.5522,25.5593,25.5239,25.5239,78500.0
2011-09-15 13:00:00,36.02,36.08,36.01,36.08,212000.0,25.5309,25.5735,25.5239,25.5735,212000.0
2011-09-15 13:10:00,36.08,36.1,36.06,36.06,61600.0,25.5735,25.5876,25.5593,25.5593,61600.0
2011-09-15 13:20:00,36.06,36.09,36.04,36.04,94900.0,25.5593,25.5806,25.5451,25.5451,94900.0
2011-09-15 13:30:00,36.04,36.05,35.99,36.02,158200.0,25.5451,25.5522,25.5097,25.5309,158200.0
2011-09-15 13:40:00,36.02,36.09,36.02,36.06,230100.0,25.5309,25.5806,25.5309,25.5593,230100.0
2011-09-15 13:50:00,36.06,36.14,36.04,36.14,291400.0,25.5593,25.616,25.5451,25.616,291400.0
2011-09-15 14:00:00,36.14,36.19,36.14,36.19,198400.0,25.616,25.6514,25.616,25.6514,198400.0
2011-09-15 14:10:00,36.19,36.25,36.18,36.21,257900.0,25.6514,25.694,25.6443,25.6656,257900.0
2011-09-15 14:20:00,36.21,36.21,36.13,36.16,108400.0,25.6656,25.6656,25.6089,25.6302,108400.0
2011-09-15 14:30:00,36.16,36.19,36.15,36.18,160800.0,25.6302,25.6514,25.6231,25.6443,160800.0
2011-09-15 14:40:00,36.18,36.22,36.16,36.21,124400.0,25.6443,25.6727,25.6302,25.6656,124400.0
2011-09-15 14:50:00,36.2,36.24,36.19,36.2,121200.0,25.6585,25.6869,25.6514,25.6585,121200.0
2011-09-15 15:00:00,36.21,36.25,36.2,36.22,162800.0,25.6656,25.694,25.6585,25.6727,162800.0
2011-09-15 15:10:00,36.23,36.25,36.18,36.18,215200.0,25.6798,25.694,25.6443,25.6443,215200.0
2011-09-15 15:20:00,36.19,36.2,36.14,36.17,185900.0,25.6514,25.6585,25.616,25.6373,185900.0
2011-09-15 15:30:00,36.17,36.27,36.15,36.25,464500.0,25.6373,25.7081,25.6231,25.694,464500.0
2011-09-15 15:40:00,36.25,36.34,36.23,36.31,619800.0,25.694,25.7578,25.6798,25.7365,619800.0
2011-09-15 15:50:00,36.31,36.43,36.27,36.38,1328100.0,25.7365,25.8215,25.7081,25.7861,1328100.0
2011-09-16 09:30:00,36.68,36.79,36.65,36.67,610200.0,25.9987,26.0767,25.9775,25.9917,610200.0
2011-09-16 09:40:00,36.68,36.84,36.67,36.82,441600.0,25.9987,26.1122,25.9917,26.098,441600.0
2011-09-16 09:50:00,36.82,36.85,36.69,36.71,782100.0,26.098,26.1192,26.0058,26.02,782100.0
2011-09-16 10:00:00,36.71,36.75,36.59,36.65,400500.0,26.02,26.0484,25.935,25.9775,400500.0
2011-09-16 10:10:00,36.66,36.73,36.63,36.66,429500.0,25.9846,26.0342,25.9633,25.9846,429500.0
2011-09-16 10:20:00,36.66,36.66,36.49,36.52,333700.0,25.9846,25.9846,25.8641,25.8853,333700.0
2011-09-16 10:30:00,36.51,36.55,36.45,36.47,277600.0,25.8782,25.9066,25.8357,25.8499,277600.0
2011-09-16 10:40:00,36.47,36.53,36.31,36.32,452100.0,25.8499,25.8924,25.7365,25.7436,452100.0
2011-09-16 10:50:00,36.32,36.39,36.27,36.38,350600.0,25.7436,25.7932,25.7081,25.7861,350600.0
2011-09-16 11:00:00,36.39,36.45,36.38,36.44,98700.0,25.7932,25.8357,25.7861,25.8286,98700.0
2011-09-16 11:10:00,36.44,36.49,36.41,36.44,154900.0,25.8286,25.8641,25.8074,25.8286,154900.0
2011-09-16 11:20:00,36.44,36.45,36.37,36.39,210400.0,25.8286,25.8357,25.779,25.7932,210400.0
2011-09-16 11:30:00,36.39,36.48,36.34,36.46,154600.0,25.7932,25.857,25.7578,25.8428,154600.0
2011-09-16 11:40:00,36.46,36.54,36.44,36.49,84200.0,25.8428,25.8995,25.8286,25.8641,84200.0
2011-09-16 11:50:00,36.5,36.58,36.5,36.54,165100.0,25.8712,25.9279,25.8712,25.8995,165100.0
2011-09-16 12:00:00,36.54,36.56,36.49,36.55,132800.0,25.8995,25.9137,25.8641,25.9066,132800.0
2011-09-16 12:10:00,36.54,36.55,36.49,36.49,80800.0,25.8995,25.9066,25.8641,25.8641,80800.0
2011-09-16 12:20:00,36.49,36.52,36.48,36.5,100700.0,25.8641,25.8853,25.857,25.8712,100700.0
2011-09-16 12:30:00,36.51,36.56,36.5,36.56,55800.0,25.8782,25.9137,25.8712,25.9137,55800.0
2011-09-16 12:40:00,36.56,36.6,36.55,36.56,143000.0,25.9137,25.942,25.9066,25.9137,143000.0
2011-09-16 12:50:00,36.56,36.59,36.54,36.54,125500.0,25.9137,25.935,25.8995,25.8995,125500.0
2011-09-16 13:00:00,36.55,36.57,36.51,36.51,104100.0,25.9066,25.9208,25.8782,25.8782,104100.0
2011-09-16 13:10:00,36.51,36.54,36.51,36.51,37900.0,25.8782,25.8995,25.8782,25.8782,37900.0
2011-09-16 13:20:00,36.52,36.54,36.5,36.52,47900.0,25.8853,25.8995,25.8712,25.8853,47900.0
2011-09-16 13:30:00,36.52,36.52,36.42,36.46,116200.0,25.8853,25.8853,25.8145,25.8428,116200.0
2011-09-16 13:40:00,36.47,36.47,36.44,36.44,45700.0,25.8499,25.8499,25.8286,25.8286,45700.0
2011-09-16 13:50:00,36.44,36.48,36.44,36.47,58400.0,25.8286,25.857,25.8286,25.8499,58400.0
2011-09-16 14:00:00,36.48,36.51,36.46,36.49,146700.0,25.857,25.8782,25.8428,25.8641,146700.0
2011-09-16 14:10:00,36.49,36.51,36.46,36.48,152400.0,25.8641,25.8782,25.8428,25.857,152400.0
2011-09-16 14:20:00,36.47,36.48,36.44,36.44,75500.0,25.8499,25.857,25.8286,25.8286,75500.0
2011-09-16 14:30:00,36.45,36.54,36.44,36.54,130400.0,25.8357,25.8995,25.8286,25.8995,130400.0
2011-09-16 14:40:00,36.53,36.55,36.49,36.51,108500.0,25.8924,25.9066,25.8641,25.8782,108500.0
2011-09-16 14:50:00,36.52,36.55,36.51,36.55,67500.0,25.8853,25.9066,25.8782,25.9066,67500.0
2011-09-16 15:00:00,36.56,36.57,36.47,36.47,320500.0,25.9137,25.9208,25.8499,25.8499,320500.0
2011-09-16 15:10:00,36.47,36.51,36.45,36.48,167200.0,25.8499,25.8782,25.8357,25.857,167200.0
2011-09-16 15:20:00,36.48,36.52,36.45,36.46,309800.0,25.857,25.8853,25.8357,25.8428,309800.0
2011-09-16 15:30:00,36.46,36.54,36.45,36.51,334200.0,25.8428,25.8995,25.8357,25.8782,334200.0
2011-09-16 15:40:00,36.52,36.61,36.51,36.57,424700.0,25.8853,25.9491,25.8782,25.9208,424700.0
2011-09-16 15:50:00,36.57,36.63,36.52,36.61,1405000.0,25.9208,25.9633,25.8853,25.9491,1405000.0
2011-09-19 09:30:00,35.27,35.27,35.03,35.06,723800.0,24.9993,24.9993,24.8292,24.8505,723800.0
2011-09-19 09:40:00,35.05,35.09,34.94,34.96,613000.0,24.8434,24.8718,24.7654,24.7796,613000.0
2011-09-19 09:50:00,34.96,34.99,34.89,34.96,1104000.0,24.7796,24.8009,24.73,24.7796,1104000.0
2011-09-19 10:00:00,34.97,35.09,34.95,35.08,713900.0,24.7867,24.8718,24.7725,24.8647,713900.0
2011-09-19 10:10:00,35.08,35.1,34.96,35.06,361400.0,24.8647,24.8788,24.7796,24.8505,361400.0
2011-09-19 10:20:00,35.05,35.05,35.0,35.02,691400.0,24.8434,24.8434,24.808,24.8221,691400.0
2011-09-19 10:30:00,35.03,35.14,35.02,35.13,625100.0,24.8292,24.9072,24.8221,24.9001,625100.0
2011-09-19 10:40:00,35.12,35.16,35.08,35.14,435400.0,24.893,24.9214,24.8647,24.9072,435400.0
2011-09-19 10:50:00,35.15,35.16,35.11,35.11,253600.0,24.9143,24.9214,24.8859,24.8859,253600.0
2011-09-19 11:00:00,35.11,35.24,35.11,35.23,387400.0,24.8859,24.9781,24.8859,24.971,387400.0
2011-09-19 11:10:00,35.23,35.28,35.18,35.27,354600.0,24.971,25.0064,24.9355,24.9993,354600.0
2011-09-19 11:20:00,35.27,35.34,35.26,35.27,260300.0,24.9993,25.049,24.9923,24.9993,260300.0
2011-09-19 11:30:00,35.26,35.34,35.23,35.34,332600.0,24.9923,25.049,24.971,25.049,332600.0
2011-09-19 11:40:00,35.34,35.43,35.33,35.43,317000.0,25.049,25.1127,25.0419,25.1127,317000.0
2011-09-19 11:50:00,35.43,35.43,35.35,35.36,126500.0,25.1127,25.1127,25.056,25.0631,126500.0
2011-09-19 12:00:00,35.36,35.39,35.34,35.36,351300.0,25.0631,25.0844,25.049,25.0631,351300.0
2011-09-19 12:10:00,35.36,35.36,35.26,35.28,320600.0,25.0631,25.0631,24.9923,25.0064,320600.0
2011-09-19 12:20:00,35.28,35.3,35.24,35.26,150600.0,25.0064,25.0206,24.9781,24.9923,150600.0
2011-09-19 12:30:00,35.26,35.27,35.21,35.23,111900.0,24.9923,24.9993,24.9568,24.971,111900.0
2011-09-19 12:40:00,35.24,35.27,35.21,35.21,80200.0,24.9781,24.9993,24.9568,24.9568,80200.0
2011-09-19 12:50:00,35.21,35.25,35.19,35.24,104400.0,24.9568,24.9852,24.9426,24.9781,104400.0
2011-09-19 13:00:00,35.24,35.24,35.19,35.23,93900.0,24.9781,24.9781,24.9426,24.971,93900.0
2011-09-19 13:10:00,35.24,35.24,35.16,35.2,111000.0,24.9781,24.9781,24.9214,24.9497,111000.0
2011-09-19 13:20:00,35.2,35.26,35.18,35.25,132900.0,24.9497,24.9923,24.9355,24.9852,132900.0
2011-09-19 13:30:00,35.25,35.25,35.18,35.2,184800.0,24.9852,24.9852,24.9355,24.9497,184800.0
2011-09-19 13:40:00,35.21,35.25,35.2,35.23,70100.0,24.9568,24.9852,24.9497,24.971,70100.0
2011-09-19 13:50:00,35.23,35.28,35.23,35.26,70100.0,24.971,25.0064,24.971,24.9923,70100.0
2011-09-19 14:00:00,35.26,35.33,35.24,35.29,124000.0,24.9923,25.0419,24.9781,25.0135,124000.0
2011-09-19 14:10:00,35.28,35.38,35.28,35.36,151300.0,25.0064,25.0773,25.0064,25.0631,151300.0
2011-09-19 14:20:00,35.36,35.37,35.32,35.33,106500.0,25.0631,25.0702,25.0348,25.0419,106500.0
2011-09-19 14:30:00,35.33,35.35,35.3,35.35,191600.0,25.0419,25.056,25.0206,25.056,191600.0
2011-09-19 14:40:00,35.34,35.4,35.33,35.4,113500.0,25.049,25.0915,25.0419,25.0915,113500.0
2011-09-19 14:50:00,35.4,35.45,35.31,35.32,194000.0,25.0915,25.1269,25.0277,25.0348,194000.0
2011-09-19 15:00:00,35.32,35.35,35.27,35.29,228800.0,25.0348,25.056,24.9993,25.0135,228800.0
2011-09-19 15:10:00,35.29,35.46,35.28,35.4,383900.0,25.0135,25.134,25.0064,25.0915,383900.0
2011-09-19 15:20:00,35.4,35.53,35.4,35.49,386200.0,25.0915,25.1836,25.0915,25.1553,386200.0
2011-09-19 15:30:00,35.48,35.61,35.48,35.57,545800.0,25.1482,25.2403,25.1482,25.212,545800.0
2011-09-19 15:40:00,35.57,35.58,35.43,35.47,516200.0,25.212,25.2191,25.1127,25.1411,516200.0
2011-09-19 15:50:00,35.47,35.51,35.39,35.4,1792300.0,25.1411,25.1695,25.0844,25.0915,1792300.0
2011-09-20 09:30:00,35.54,35.56,35.36,35.37,516700.0,25.1907,25.2049,25.0631,25.0702,516700.0
2011-09-20 09:40:00,35.36,35.38,35.26,35.35,430200.0,25.0631,25.0773,24.9923,25.056,430200.0
2011-09-20 09:50:00,35.34,35.35,35.25,35.35,280600.0,25.049,25.056,24.9852,25.056,280600.0
2011-09-20 10:00:00,35.34,35.4,35.29,35.32,506500.0,25.049,25.0915,25.0135,25.0348,506500.0
2011-09-20 10:10:00,35.32,35.44,35.25,35.43,173700.0,25.0348,25.1198,24.9852,25.1127,173700.0
2011-09-20 10:20:00,35.44,35.53,35.41,35.5,299100.0,25.1198,25.1836,25.0986,25.1624,299100.0
2011-09-20 10:30:00,35.51,35.64,35.48,35.63,358800.0,25.1695,25.2616,25.1482,25.2545,358800.0
2011-09-20 10:40:00,35.63,35.7,35.63,35.66,214100.0,25.2545,25.3041,25.2545,25.2758,214100.0
2011-09-20 10:50:00,35.67,35.7,35.59,35.66,445400.0,25.2829,25.3041,25.2262,25.2758,445400.0
2011-09-20 11:00:00,35.66,35.77,35.65,35.75,362500.0,25.2758,25.3537,25.2687,25.3396,362500.0
2011-09-20 11:10:00,35.76,35.81,35.73,35.73,461200.0,25.3467,25.3821,25.3254,25.3254,461200.0
2011-09-20 11:20:00,35.74,35.75,35.67,35.69,356500.0,25.3325,25.3396,25.2829,25.297,356500.0
2011-09-20 11:30:00,35.68,35.7,35.64,35.65,195200.0,25.2899,25.3041,25.2616,25.2687,195200.0
2011-09-20 11:40:00,35.65,35.71,35.64,35.69,169000.0,25.2687,25.3112,25.2616,25.297,169000.0
2011-09-20 11:50:00,35.69,35.74,35.69,35.72,105000.0,25.297,25.3325,25.297,25.3183,105000.0
2011-09-20 12:00:00,35.73,35.73,35.61,35.63,133600.0,25.3254,25.3254,25.2403,25.2545,133600.0
2011-09-20 12:10:00,35.63,35.64,35.59,35.61,78900.0,25.2545,25.2616,25.2262,25.2403,78900.0
2011-09-20 12:20:00,35.61,35.65,35.61,35.65,94100.0,25.2403,25.2687,25.2403,25.2687,94100.0
2011-09-20 12:30:00,35.65,35.7,35.61,35.64,152100.0,25.2687,25.3041,25.2403,25.2616,152100.0
2011-09-20 12:40:00,35.64,35.64,35.6,35.63,66600.0,25.2616,25.2616,25.2332,25.2545,66600.0
2011-09-20 12:50:00,35.64,35.67,35.62,35.63,118900.0,25.2616,25.2829,25.2474,25.2545,118900.0
2011-09-20 13:00:00,35.63,35.65,35.62,35.65,77600.0,25.2545,25.2687,25.2474,25.2687,77600.0
2011-09-20 13:10:00,35.65,35.7,35.63,35.66,151100.0,25.2687,25.3041,25.2545,25.2758,151100.0
2011-09-20 13:20:00,35.67,35.67,35.63,35.66,77500.0,25.2829,25.2829,25.2545,25.2758,77500.0
2011-09-20 13:30:00,35.65,35.68,35.61,35.65,138500.0,25.2687,25.2899,25.2403,25.2687,138500.0
2011-09-20 13:40:00,35.64,35.65,35.6,35.63,189000.0,25.2616,25.2687,25.2332,25.2545,189000.0
2011-09-20 13:50:00,35.63,35.66,35.58,35.6,277200.0,25.2545,25.2758,25.2191,25.2332,277200.0
2011-09-20 14:00:00,35.6,35.65,35.55,35.64,126900.0,25.2332,25.2687,25.1978,25.2616,126900.0
2011-09-20 14:10:00,35.63,35.66,35.62,35.62,113600.0,25.2545,25.2758,25.2474,25.2474,113600.0
2011-09-20 14:20:00,35.62,35.64,35.58,35.62,121600.0,25.2474,25.2616,25.2191,25.2474,121600.0
2011-09-20 14:30:00,35.62,35.64,35.53,35.54,156300.0,25.2474,25.2616,25.1836,25.1907,156300.0
2011-09-20 14:40:00,35.54,35.55,35.42,35.46,447400.0,25.1907,25.1978,25.1057,25.134,447400.0
2011-09-20 14:50:00,35.46,35.51,35.42,35.48,198300.0,25.134,25.1695,25.1057,25.1482,198300.0
2011-09-20 15:00:00,35.47,35.49,35.3,35.3,507300.0,25.1411,25.1553,25.0206,25.0206,507300.0
2011-09-20 15:10:00,35.3,35.36,35.28,35.29,415900.0,25.0206,25.0631,25.0064,25.0135,415900.0
2011-09-20 15:20:00,35.3,35.31,35.24,35.26,235500.0,25.0206,25.0277,24.9781,24.9923,235500.0
2011-09-20 15:30:00,35.26,35.39,35.25,35.37,450400.0,24.9923,25.0844,24.9852,25.0702,450400.0
2011-09-20 15:40:00,35.37,35.39,35.22,35.27,486000.0,25.0702,25.0844,24.9639,24.9993,486000.0
2011-09-20 15:50:00,35.27,35.33,35.11,35.22,1549200.0,24.9993,25.0419,24.8859,24.9639,1549200.0
2011-09-21 09:30:00,34.86,35.01,34.85,34.96,458800.0,24.7087,24.8151,24.7016,24.7796,458800.0
2011-09-21 09:40:00,34.96,34.96,34.83,34.91,411200.0,24.7796,24.7796,24.6875,24.7442,411200.0
2011-09-21 09:50:00,34.9,35.0,34.86,34.95,371200.0,24.7371,24.808,24.7087,24.7725,371200.0
2011-09-21 10:00:00,34.96,35.0,34.69,34.7,1355900.0,24.7796,24.808,24.5882,24.5953,1355900.0
2011-09-21 10:10:00,34.7,34.71,34.6,34.65,1494000.0,24.5953,24.6024,24.5244,24.5599,1494000.0
2011-09-21 10:20:00,34.65,34.66,34.55,34.56,671700.0,24.5599,24.567,24.489,24.4961,671700.0
2011-09-21 10:30:00,34.56,34.6,34.43,34.44,1397200.0,24.4961,24.5244,24.4039,24.411,1397200.0
2011-09-21 10:40:00,34.44,34.45,34.35,34.37,1334400.0,24.411,24.4181,24.3472,24.3614,1334400.0
2011-09-21 10:50:00,34.37,34.37,34.23,34.35,1271100.0,24.3614,24.3614,24.2622,24.3472,1271100.0
2011-09-21 11:00:00,34.34,34.48,34.34,34.39,1279100.0,24.3402,24.4394,24.3402,24.3756,1279100.0
2011-09-21 11:10:00,34.39,34.48,34.37,34.44,498000.0,24.3756,24.4394,24.3614,24.411,498000.0
2011-09-21 11:20:00,34.45,34.48,34.38,34.46,239500.0,24.4181,24.4394,24.3685,24.4252,239500.0
2011-09-21 11:30:00,34.46,34.6,34.45,34.59,295800.0,24.4252,24.5244,24.4181,24.5174,295800.0
2011-09-21 11:40:00,34.58,34.64,34.58,34.63,329900.0,24.5103,24.5528,24.5103,24.5457,329900.0
2011-09-21 11:50:00,34.62,34.64,34.6,34.61,993800.0,24.5386,24.5528,24.5244,24.5315,993800.0
2011-09-21 12:00:00,34.6,34.64,34.6,34.6,157500.0,24.5244,24.5528,24.5244,24.5244,157500.0
2011-09-21 12:10:00,34.6,34.63,34.57,34.62,89400.0,24.5244,24.5457,24.5032,24.5386,89400.0
2011-09-21 12:20:00,34.62,34.63,34.5,34.52,161500.0,24.5386,24.5457,24.4536,24.4677,161500.0
2011-09-21 12:30:00,34.52,34.63,34.52,34.6,119800.0,24.4677,24.5457,24.4677,24.5244,119800.0
2011-09-21 12:40:00,34.6,34.61,34.5,34.51,168700.0,24.5244,24.5315,24.4536,24.4607,168700.0
2011-09-21 12:50:00,34.51,34.55,34.46,34.55,337900.0,24.4607,24.489,24.4252,24.489,337900.0
2011-09-21 13:00:00,34.55,34.61,34.52,34.57,256100.0,24.489,24.5315,24.4677,24.5032,256100.0
2011-09-21 13:10:00,34.57,34.59,34.53,34.54,135100.0,24.5032,24.5174,24.4748,24.4819,135100.0
2011-09-21 13:20:00,34.54,34.59,34.52,34.57,83100.0,24.4819,24.5174,24.4677,24.5032,83100.0
2011-09-21 13:30:00,34.57,34.61,34.55,34.56,78300.0,24.5032,24.5315,24.489,24.4961,78300.0
2011-09-21 13:40:00,34.57,34.6,34.56,34.56,74300.0,24.5032,24.5244,24.4961,24.4961,74300.0
2011-09-21 13:50:00,34.56,34.57,34.54,34.55,60400.0,24.4961,24.5032,24.4819,24.489,60400.0
2011-09-21 14:00:00,34.55,34.61,34.53,34.58,148400.0,24.489,24.5315,24.4748,24.5103,148400.0
2011-09-21 14:10:00,34.58,34.62,34.56,34.59,175800.0,24.5103,24.5386,24.4961,24.5174,175800.0
2011-09-21 14:20:00,34.59,34.73,34.29,34.45,1025000.0,24.5174,24.6166,24.3047,24.4181,1025000.0
2011-09-21 14:30:00,34.45,34.57,34.14,34.22,904500.0,24.4181,24.5032,24.1984,24.2551,904500.0
2011-09-21 14:40:00,34.22,34.31,34.2,34.3,765000.0,24.2551,24.3189,24.2409,24.3118,765000.0
2011-09-21 14:50:00,34.29,34.3,34.2,34.22,698400.0,24.3047,24.3118,24.2409,24.2551,698400.0
2011-09-21 15:00:00,34.21,34.31,34.15,34.3,766600.0,24.248,24.3189,24.2055,24.3118,766600.0
2011-09-21 15:10:00,34.29,34.44,34.28,34.33,691300.0,24.3047,24.411,24.2976,24.3331,691300.0
2011-09-21 15:20:00,34.32,34.36,34.18,34.19,345900.0,24.326,24.3543,24.2267,24.2338,345900.0
2011-09-21 15:30:00,34.2,34.23,33.95,33.98,1307000.0,24.2409,24.2622,24.0637,24.085,1307000.0
2011-09-21 15:40:00,33.97,34.01,33.87,33.91,1381200.0,24.0779,24.1063,24.007,24.0354,1381200.0
2011-09-21 15:50:00,33.91,33.91,33.61,33.7,2968800.0,24.0354,24.0354,23.8227,23.8865,2968800.0
2011-09-22 09:30:00,32.25,32.3,32.15,32.27,1210500.0,22.8588,22.8942,22.7879,22.8729,1210500.0
2011-09-22 09:40:00,32.26,32.31,32.08,32.08,1481900.0,22.8659,22.9013,22.7383,22.7383,1481900.0
2011-09-22 09:50:00,32.08,32.11,31.85,31.88,3633000.0,22.7383,22.7595,22.5752,22.5965,3633000.0
2011-09-22 10:00:00,31.88,32.05,31.87,32.04,927400.0,22.5965,22.717,22.5894,22.7099,927400.0
2011-09-22 10:10:00,32.04,32.36,32.0,32.35,3858500.0,22.7099,22.9367,22.6816,22.9296,3858500.0
2011-09-22 10:20:00,32.35,32.6,32.33,32.51,2113700.0,22.9296,23.1068,22.9155,23.0431,2113700.0
2011-09-22 10:30:00,32.52,32.58,32.4,32.41,620100.0,23.0501,23.0927,22.9651,22.9722,620100.0
2011-09-22 10:40:00,32.4,32.52,32.34,32.47,408800.0,22.9651,23.0501,22.9226,23.0147,408800.0
2011-09-22 10:50:00,32.47,32.48,32.25,32.26,444200.0,23.0147,23.0218,22.8588,22.8659,444200.0
2011-09-22 11:00:00,32.27,32.3,32.2,32.2,423400.0,22.8729,22.8942,22.8233,22.8233,423400.0
2011-09-22 11:10:00,32.2,32.28,32.14,32.22,412200.0,22.8233,22.88,22.7808,22.8375,412200.0
2011-09-22 11:20:00,32.21,32.23,32.13,32.17,472400.0,22.8304,22.8446,22.7737,22.8021,472400.0
2011-09-22 11:30:00,32.16,32.22,32.11,32.18,718400.0,22.795,22.8375,22.7595,22.8092,718400.0
2011-09-22 11:40:00,32.18,32.18,32.05,32.05,989500.0,22.8092,22.8092,22.717,22.717,989500.0
2011-09-22 11:50:00,32.05,32.08,31.99,32.0,1147300.0,22.717,22.7383,22.6745,22.6816,1147300.0
2011-09-22 12:00:00,32.0,32.03,31.82,31.84,825600.0,22.6816,22.7028,22.554,22.5682,825600.0
2011-09-22 12:10:00,31.84,31.84,31.69,31.73,761500.0,22.5682,22.5682,22.4618,22.4902,761500.0
2011-09-22 12:20:00,31.73,31.82,31.67,31.77,743400.0,22.4902,22.554,22.4477,22.5185,743400.0
2011-09-22 12:30:00,31.77,31.86,31.76,31.82,412100.0,22.5185,22.5823,22.5115,22.554,412100.0
2011-09-22 12:40:00,31.83,31.92,31.82,31.92,383300.0,22.5611,22.6249,22.554,22.6249,383300.0
2011-09-22 12:50:00,31.92,32.02,31.92,32.01,404700.0,22.6249,22.6957,22.6249,22.6887,404700.0
2011-09-22 13:00:00,32.02,32.04,31.77,31.77,368300.0,22.6957,22.7099,22.5185,22.5185,368300.0
2011-09-22 13:10:00,31.78,31.84,31.77,31.82,309800.0,22.5256,22.5682,22.5185,22.554,309800.0
2011-09-22 13:20:00,31.82,31.82,31.7,31.73,391800.0,22.554,22.554,22.4689,22.4902,391800.0
2011-09-22 13:30:00,31.73,31.74,31.63,31.71,347300.0,22.4902,22.4973,22.4193,22.476,347300.0
2011-09-22 13:40:00,31.7,31.79,31.67,31.7,412400.0,22.4689,22.5327,22.4477,22.4689,412400.0
2011-09-22 13:50:00,31.7,31.73,31.56,31.56,655700.0,22.4689,22.4902,22.3697,22.3697,655700.0
2011-09-22 14:00:00,31.57,31.61,31.45,31.57,564600.0,22.3768,22.4051,22.2917,22.3768,564600.0
2011-09-22 14:10:00,31.56,31.65,31.51,31.56,484600.0,22.3697,22.4335,22.3343,22.3697,484600.0
2011-09-22 14:20:00,31.56,31.91,31.56,31.75,1096500.0,22.3697,22.6178,22.3697,22.5044,1096500.0
2011-09-22 14:30:00,31.75,31.78,31.52,31.55,1000800.0,22.5044,22.5256,22.3413,22.3626,1000800.0
2011-09-22 14:40:00,31.55,31.71,31.53,31.62,467600.0,22.3626,22.476,22.3484,22.4122,467600.0
2011-09-22 14:50:00,31.62,31.64,31.48,31.48,348800.0,22.4122,22.4264,22.313,22.313,348800.0
2011-09-22 15:00:00,31.48,31.48,31.37,31.47,474900.0,22.313,22.313,22.235,22.3059,474900.0
2011-09-22 15:10:00,31.47,31.52,31.42,31.49,568800.0,22.3059,22.3413,22.2705,22.3201,568800.0
2011-09-22 15:20:00,31.48,31.5,31.34,31.5,684800.0,22.313,22.3272,22.2138,22.3272,684800.0
2011-09-22 15:30:00,31.5,31.66,31.39,31.59,1449100.0,22.3272,22.4406,22.2492,22.391,1449100.0
2011-09-22 15:40:00,31.59,31.73,31.48,31.65,2747100.0,22.391,22.4902,22.313,22.4335,2747100.0
2011-09-22 15:50:00,31.64,31.79,31.48,31.64,5130100.0,22.4264,22.5327,22.313,22.4264,5130100.0
2011-09-23 09:30:00,31.79,31.88,31.66,31.85,1332200.0,22.5327,22.5965,22.4406,22.5752,1332200.0
2011-09-23 09:40:00,31.85,32.0,31.8,31.92,1182700.0,22.5752,22.6816,22.5398,22.6249,1182700.0
2011-09-23 09:50:00,31.92,32.18,31.86,32.08,849900.0,22.6249,22.8092,22.5823,22.7383,849900.0
2011-09-23 10:00:00,32.07,32.09,31.98,32.05,953100.0,22.7312,22.7454,22.6674,22.717,953100.0
2011-09-23 10:10:00,32.05,32.07,31.87,31.87,586900.0,22.717,22.7312,22.5894,22.5894,586900.0
2011-09-23 10:20:00,31.87,31.99,31.84,31.98,545900.0,22.5894,22.6745,22.5682,22.6674,545900.0
2011-09-23 10:30:00,31.98,32.07,31.96,32.06,313300.0,22.6674,22.7312,22.6532,22.7241,313300.0
2011-09-23 10:40:00,32.06,32.19,31.96,32.19,381700.0,22.7241,22.8162,22.6532,22.8162,381700.0
2011-09-23 10:50:00,32.19,32.29,32.18,32.27,497500.0,22.8162,22.8871,22.8092,22.8729,497500.0
2011-09-23 11:00:00,32.27,32.33,32.2,32.33,549300.0,22.8729,22.9155,22.8233,22.9155,549300.0
2011-09-23 11:10:00,32.33,32.37,32.28,32.35,774700.0,22.9155,22.9438,22.88,22.9296,774700.0
2011-09-23 11:20:00,32.36,32.47,32.36,32.41,524700.0,22.9367,23.0147,22.9367,22.9722,524700.0
2011-09-23 11:30:00,32.42,32.42,32.28,32.29,279500.0,22.9793,22.9793,22.88,22.8871,279500.0
2011-09-23 11:40:00,32.29,32.33,32.25,32.27,360300.0,22.8871,22.9155,22.8588,22.8729,360300.0
2011-09-23 11:50:00,32.26,32.27,32.18,32.25,209500.0,22.8659,22.8729,22.8092,22.8588,209500.0
2011-09-23 12:00:00,32.24,32.24,32.15,32.21,283100.0,22.8517,22.8517,22.7879,22.8304,283100.0
2011-09-23 12:10:00,32.22,32.23,32.16,32.23,214300.0,22.8375,22.8446,22.795,22.8446,214300.0
2011-09-23 12:20:00,32.22,32.23,32.07,32.11,247600.0,22.8375,22.8446,22.7312,22.7595,247600.0
2011-09-23 12:30:00,32.11,32.15,32.08,32.1,226500.0,22.7595,22.7879,22.7383,22.7524,226500.0
2011-09-23 12:40:00,32.1,32.2,31.93,32.06,703100.0,22.7524,22.8233,22.632,22.7241,703100.0
2011-09-23 12:50:00,32.06,32.23,32.06,32.07,399300.0,22.7241,22.8446,22.7241,22.7312,399300.0
2011-09-23 13:00:00,32.08,32.14,32.02,32.04,325700.0,22.7383,22.7808,22.6957,22.7099,325700.0
2011-09-23 13:10:00,32.05,32.15,32.02,32.02,337700.0,22.717,22.7879,22.6957,22.6957,337700.0
2011-09-23 13:20:00,32.03,32.1,32.02,32.05,264300.0,22.7028,22.7524,22.6957,22.717,264300.0
2011-09-23 13:30:00,32.05,32.18,32.04,32.12,380500.0,22.717,22.8092,22.7099,22.7666,380500.0
2011-09-23 13:40:00,32.12,32.25,32.1,32.24,277300.0,22.7666,22.8588,22.7524,22.8517,277300.0
2011-09-23 13:50:00,32.25,32.28,32.19,32.27,417000.0,22.8588,22.88,22.8162,22.8729,417000.0
2011-09-23 14:00:00,32.27,32.31,32.2,32.22,339000.0,22.8729,22.9013,22.8233,22.8375,339000.0
2011-09-23 14:10:00,32.21,32.22,32.13,32.18,257400.0,22.8304,22.8375,22.7737,22.8092,257400.0
2011-09-23 14:20:00,32.17,32.19,32.09,32.11,244600.0,22.8021,22.8162,22.7454,22.7595,244600.0
2011-09-23 14:30:00,32.12,32.2,32.11,32.16,138600.0,22.7666,22.8233,22.7595,22.795,138600.0
2011-09-23 14:40:00,32.15,32.2,32.09,32.13,470200.0,22.7879,22.8233,22.7454,22.7737,470200.0
2011-09-23 14:50:00,32.12,32.19,32.11,32.12,233400.0,22.7666,22.8162,22.7595,22.7666,233400.0
2011-09-23 15:00:00,32.13,32.21,32.12,32.15,339000.0,22.7737,22.8304,22.7666,22.7879,339000.0
2011-09-23 15:10:00,32.15,32.23,32.12,32.2,398100.0,22.7879,22.8446,22.7666,22.8233,398100.0
2011-09-23 15:20:00,32.19,32.29,32.19,32.25,346200.0,22.8162,22.8871,22.8162,22.8588,346200.0
2011-09-23 15:30:00,32.26,32.27,32.14,32.23,881700.0,22.8659,22.8729,22.7808,22.8446,881700.0
2011-09-23 15:40:00,32.23,32.25,32.11,32.14,1194100.0,22.8446,22.8588,22.7595,22.7808,1194100.0
2011-09-23 15:50:00,32.15,32.31,32.11,32.22,2447100.0,22.7879,22.9013,22.7595,22.8375,2447100.0
2011-09-26 09:30:00,31.62,31.79,31.6,31.68,1832600.0,22.4122,22.5327,22.398,22.4548,1832600.0
2011-09-26 09:40:00,31.67,31.87,31.65,31.84,1197000.0,22.4477,22.5894,22.4335,22.5682,1197000.0
2011-09-26 09:50:00,31.83,31.83,31.58,31.6,905000.0,22.5611,22.5611,22.3839,22.398,905000.0
2011-09-26 10:00:00,31.59,31.64,31.46,31.52,724000.0,22.391,22.4264,22.2988,22.3413,724000.0
2011-09-26 10:10:00,31.52,31.52,31.32,31.36,1003000.0,22.3413,22.3413,22.1996,22.2279,1003000.0
2011-09-26 10:20:00,31.36,31.54,31.34,31.53,963800.0,22.2279,22.3555,22.2138,22.3484,963800.0
2011-09-26 10:30:00,31.53,31.54,31.35,31.4,668500.0,22.3484,22.3555,22.2208,22.2563,668500.0
2011-09-26 10:40:00,31.4,31.51,31.35,31.37,680100.0,22.2563,22.3343,22.2208,22.235,680100.0
2011-09-26 10:50:00,31.36,31.57,31.36,31.53,1142200.0,22.2279,22.3768,22.2279,22.3484,1142200.0
2011-09-26 11:00:00,31.53,31.62,31.51,31.62,721300.0,22.3484,22.4122,22.3343,22.4122,721300.0
2011-09-26 11:10:00,31.61,31.73,31.57,31.7,427000.0,22.4051,22.4902,22.3768,22.4689,427000.0
2011-09-26 11:20:00,31.71,31.78,31.64,31.77,422600.0,22.476,22.5256,22.4264,22.5185,422600.0
2011-09-26 11:30:00,31.78,31.85,31.72,31.83,805700.0,22.5256,22.5752,22.4831,22.5611,805700.0
2011-09-26 11:40:00,31.84,31.95,31.84,31.91,398600.0,22.5682,22.6461,22.5682,22.6178,398600.0
2011-09-26 11:50:00,31.91,31.97,31.84,31.92,273200.0,22.6178,22.6603,22.5682,22.6249,273200.0
2011-09-26 12:00:00,31.93,31.94,31.84,31.86,236000.0,22.632,22.639,22.5682,22.5823,236000.0
2011-09-26 12:10:00,31.85,31.86,31.8,31.85,219300.0,22.5752,22.5823,22.5398,22.5752,219300.0
2011-09-26 12:20:00,31.85,31.91,31.8,31.85,163600.0,22.5752,22.6178,22.5398,22.5752,163600.0
2011-09-26 12:30:00,31.84,31.89,31.83,31.87,178700.0,22.5682,22.6036,22.5611,22.5894,178700.0
2011-09-26 12:40:00,31.87,31.87,31.73,31.74,212100.0,22.5894,22.5894,22.4902,22.4973,212100.0
2011-09-26 12:50:00,31.73,31.76,31.61,31.66,975300.0,22.4902,22.5115,22.4051,22.4406,975300.0
2011-09-26 13:00:00,31.65,31.66,31.54,31.59,702500.0,22.4335,22.4406,22.3555,22.391,702500.0
2011-09-26 13:10:00,31.59,31.62,31.53,31.6,260100.0,22.391,22.4122,22.3484,22.398,260100.0
2011-09-26 13:20:00,31.59,31.71,31.59,31.68,389400.0,22.391,22.476,22.391,22.4548,389400.0
2011-09-26 13:30:00,31.67,31.73,31.58,31.63,356400.0,22.4477,22.4902,22.3839,22.4193,356400.0
2011-09-26 13:40:00,31.64,31.69,31.59,31.64,249900.0,22.4264,22.4618,22.391,22.4264,249900.0
2011-09-26 13:50:00,31.63,31.7,31.61,31.67,186000.0,22.4193,22.4689,22.4051,22.4477,186000.0
2011-09-26 14:00:00,31.68,31.84,31.65,31.78,400500.0,22.4548,22.5682,22.4335,22.5256,400500.0
2011-09-26 14:10:00,31.78,31.8,31.71,31.75,226100.0,22.5256,22.5398,22.476,22.5044,226100.0
2011-09-26 14:20:00,31.76,31.8,31.73,31.75,175500.0,22.5115,22.5398,22.4902,22.5044,175500.0
2011-09-26 14:30:00,31.75,31.86,31.73,31.81,497600.0,22.5044,22.5823,22.4902,22.5469,497600.0
2011-09-26 14:40:00,31.81,31.9,31.8,31.83,250700.0,22.5469,22.6107,22.5398,22.5611,250700.0
2011-09-26 14:50:00,31.83,31.85,31.79,31.84,289800.0,22.5611,22.5752,22.5327,22.5682,289800.0
2011-09-26 15:00:00,31.85,31.98,31.85,31.96,510200.0,22.5752,22.6674,22.5752,22.6532,510200.0
2011-09-26 15:10:00,31.96,32.06,31.95,32.0,641800.0,22.6532,22.7241,22.6461,22.6816,641800.0
2011-09-26 15:20:00,32.0,32.03,31.97,32.01,415100.0,22.6816,22.7028,22.6603,22.6887,415100.0
2011-09-26 15:30:00,32.02,32.04,31.97,32.03,568300.0,22.6957,22.7099,22.6603,22.7028,568300.0
2011-09-26 15:40:00,32.04,32.2,32.02,32.17,927700.0,22.7099,22.8233,22.6957,22.8021,927700.0
2011-09-26 15:50:00,32.18,32.48,32.1,32.15,4272600.0,22.8092,23.0218,22.7524,22.7879,4272600.0
2011-09-27 09:30:00,33.51,33.64,33.35,33.63,1433600.0,23.7519,23.844,23.6384,23.8369,1433600.0
2011-09-27 09:40:00,33.63,33.65,33.46,33.53,876300.0,23.8369,23.8511,23.7164,23.766,876300.0
2011-09-27 09:50:00,33.54,33.75,33.53,33.71,830200.0,23.7731,23.922,23.766,23.8936,830200.0
2011-09-27 10:00:00,33.7,33.74,33.5,33.52,725800.0,23.8865,23.9149,23.7448,23.7589,725800.0
2011-09-27 10:10:00,33.52,33.59,33.47,33.51,660900.0,23.7589,23.8086,23.7235,23.7519,660900.0
2011-09-27 10:20:00,33.52,33.69,33.47,33.66,481300.0,23.7589,23.8794,23.7235,23.8582,481300.0
2011-09-27 10:30:00,33.66,33.73,33.62,33.72,467100.0,23.8582,23.9078,23.8298,23.9007,467100.0
2011-09-27 10:40:00,33.72,33.87,33.7,33.87,1129400.0,23.9007,24.007,23.8865,24.007,1129400.0
2011-09-27 10:50:00,33.87,34.12,33.87,34.11,935300.0,24.007,24.1842,24.007,24.1771,935300.0
2011-09-27 11:00:00,34.12,34.13,34.01,34.02,589700.0,24.1842,24.1913,24.1063,24.1133,589700.0
2011-09-27 11:10:00,34.02,34.05,33.94,33.97,413200.0,24.1133,24.1346,24.0566,24.0779,413200.0
2011-09-27 11:20:00,33.98,33.98,33.9,33.91,512700.0,24.085,24.085,24.0283,24.0354,512700.0
2011-09-27 11:30:00,33.91,33.97,33.88,33.96,619100.0,24.0354,24.0779,24.0141,24.0708,619100.0
2011-09-27 11:40:00,33.94,33.95,33.87,33.87,165900.0,24.0566,24.0637,24.007,24.007,165900.0
2011-09-27 11:50:00,33.88,33.92,33.86,33.9,168200.0,24.0141,24.0425,23.9999,24.0283,168200.0
2011-09-27 12:00:00,33.91,33.99,33.89,33.99,218000.0,24.0354,24.0921,24.0212,24.0921,218000.0
2011-09-27 12:10:00,33.99,34.03,33.98,34.0,291700.0,24.0921,24.1204,24.085,24.0992,291700.0
2011-09-27 12:20:00,34.01,34.02,33.97,33.98,354500.0,24.1063,24.1133,24.0779,24.085,354500.0
2011-09-27 12:30:00,33.98,33.99,33.91,33.91,241800.0,24.085,24.0921,24.0354,24.0354,241800.0
2011-09-27 12:40:00,33.91,33.97,33.88,33.97,246700.0,24.0354,24.0779,24.0141,24.0779,246700.0
2011-09-27 12:50:00,33.97,34.0,33.96,33.98,167500.0,24.0779,24.0992,24.0708,24.085,167500.0
2011-09-27 13:00:00,33.98,33.99,33.95,33.98,288100.0,24.085,24.0921,24.0637,24.085,288100.0
2011-09-27 13:10:00,33.98,34.06,33.98,34.05,309000.0,24.085,24.1417,24.085,24.1346,309000.0
2011-09-27 13:20:00,34.05,34.07,34.02,34.06,276300.0,24.1346,24.1488,24.1133,24.1417,276300.0
2011-09-27 13:30:00,34.06,34.11,34.03,34.1,280200.0,24.1417,24.1771,24.1204,24.17,280200.0
2011-09-27 13:40:00,34.09,34.18,34.09,34.16,282000.0,24.163,24.2267,24.163,24.2126,282000.0
2011-09-27 13:50:00,34.17,34.23,34.17,34.2,252000.0,24.2197,24.2622,24.2197,24.2409,252000.0
2011-09-27 14:00:00,34.2,34.21,34.16,34.16,290500.0,24.2409,24.248,24.2126,24.2126,290500.0
2011-09-27 14:10:00,34.16,34.23,34.16,34.23,155200.0,24.2126,24.2622,24.2126,24.2622,155200.0
2011-09-27 14:20:00,34.22,34.23,34.18,34.18,116000.0,24.2551,24.2622,24.2267,24.2267,116000.0
2011-09-27 14:30:00,34.19,34.2,34.17,34.18,184000.0,24.2338,24.2409,24.2197,24.2267,184000.0
2011-09-27 14:40:00,34.17,34.19,34.05,34.05,361600.0,24.2197,24.2338,24.1346,24.1346,361600.0
2011-09-27 14:50:00,34.05,34.09,33.97,33.97,688900.0,24.1346,24.163,24.0779,24.0779,688900.0
2011-09-27 15:00:00,33.97,33.97,33.8,33.83,487000.0,24.0779,24.0779,23.9574,23.9787,487000.0
2011-09-27 15:10:00,33.83,33.92,33.78,33.91,535600.0,23.9787,24.0425,23.9432,24.0354,535600.0
2011-09-27 15:20:00,33.91,33.91,33.68,33.72,564700.0,24.0354,24.0354,23.8723,23.9007,564700.0
2011-09-27 15:30:00,33.72,33.8,33.69,33.72,828900.0,23.9007,23.9574,23.8794,23.9007,828900.0
2011-09-27 15:40:00,33.72,33.73,33.61,33.66,1660100.0,23.9007,23.9078,23.8227,23.8582,1660100.0
2011-09-27 15:50:00,33.66,33.83,33.62,33.74,4890300.0,23.8582,23.9787,23.8298,23.9149,4890300.0
2011-09-28 09:30:00,33.16,33.21,33.08,33.17,481100.0,23.5038,23.5392,23.4471,23.5109,481100.0
2011-09-28 09:40:00,33.16,33.35,33.1,33.31,405900.0,23.5038,23.6384,23.4612,23.6101,405900.0
2011-09-28 09:50:00,33.31,33.39,33.28,33.34,686000.0,23.6101,23.6668,23.5888,23.6314,686000.0
2011-09-28 10:00:00,33.33,33.33,33.08,33.15,1939500.0,23.6243,23.6243,23.4471,23.4967,1939500.0
2011-09-28 10:10:00,33.15,33.15,32.86,32.88,1065900.0,23.4967,23.4967,23.2911,23.3053,1065900.0
2011-09-28 10:20:00,32.88,33.01,32.83,33.0,865500.0,23.3053,23.3975,23.2699,23.3904,865500.0
2011-09-28 10:30:00,33.0,33.03,32.87,32.89,332900.0,23.3904,23.4116,23.2982,23.3124,332900.0
2011-09-28 10:40:00,32.89,32.99,32.85,32.97,417000.0,23.3124,23.3833,23.284,23.3691,417000.0
2011-09-28 10:50:00,32.98,33.05,32.95,32.96,221000.0,23.3762,23.4258,23.3549,23.362,221000.0
2011-09-28 11:00:00,32.97,32.98,32.86,32.89,262600.0,23.3691,23.3762,23.2911,23.3124,262600.0
2011-09-28 11:10:00,32.89,33.01,32.85,32.96,159800.0,23.3124,23.3975,23.284,23.362,159800.0
2011-09-28 11:20:00,32.95,32.98,32.9,32.94,527900.0,23.3549,23.3762,23.3195,23.3478,527900.0
2011-09-28 11:30:00,32.94,33.03,32.83,33.01,524300.0,23.3478,23.4116,23.2699,23.3975,524300.0
2011-09-28 11:40:00,33.02,33.02,32.94,32.95,245300.0,23.4045,23.4045,23.3478,23.3549,245300.0
2011-09-28 11:50:00,32.95,33.05,32.94,32.99,188700.0,23.3549,23.4258,23.3478,23.3833,188700.0
2011-09-28 12:00:00,32.99,33.01,32.86,32.87,266800.0,23.3833,23.3975,23.2911,23.2982,266800.0
2011-09-28 12:10:00,32.87,32.92,32.8,32.85,410600.0,23.2982,23.3337,23.2486,23.284,410600.0
2011-09-28 12:20:00,32.85,32.93,32.84,32.92,297800.0,23.284,23.3407,23.277,23.3337,297800.0
2011-09-28 12:30:00,32.92,32.93,32.81,32.83,470100.0,23.3337,23.3407,23.2557,23.2699,470100.0
2011-09-28 12:40:00,32.82,32.84,32.75,32.78,528400.0,23.2628,23.277,23.2132,23.2344,528400.0
2011-09-28 12:50:00,32.79,32.85,32.76,32.83,263700.0,23.2415,23.284,23.2203,23.2699,263700.0
2011-09-28 13:00:00,32.82,32.83,32.75,32.79,264900.0,23.2628,23.2699,23.2132,23.2415,264900.0
2011-09-28 13:10:00,32.78,32.79,32.67,32.67,678200.0,23.2344,23.2415,23.1565,23.1565,678200.0
2011-09-28 13:20:00,32.68,32.72,32.59,32.63,444500.0,23.1635,23.1919,23.0998,23.1281,444500.0
2011-09-28 13:30:00,32.62,32.67,32.55,32.63,547800.0,23.121,23.1565,23.0714,23.1281,547800.0
2011-09-28 13:40:00,32.63,32.64,32.54,32.59,594000.0,23.1281,23.1352,23.0643,23.0998,594000.0
2011-09-28 13:50:00,32.58,32.7,32.58,32.68,1350900.0,23.0927,23.1777,23.0927,23.1635,1350900.0
2011-09-28 14:00:00,32.68,32.72,32.61,32.7,536700.0,23.1635,23.1919,23.1139,23.1777,536700.0
2011-09-28 14:10:00,32.7,32.74,32.66,32.73,326000.0,23.1777,23.2061,23.1494,23.199,326000.0
2011-09-28 14:20:00,32.73,32.79,32.7,32.75,491000.0,23.199,23.2415,23.1777,23.2132,491000.0
2011-09-28 14:30:00,32.75,32.79,32.71,32.75,333600.0,23.2132,23.2415,23.1848,23.2132,333600.0
2011-09-28 14:40:00,32.75,32.8,32.69,32.69,308900.0,23.2132,23.2486,23.1706,23.1706,308900.0
2011-09-28 14:50:00,32.69,32.74,32.69,32.73,193500.0,23.1706,23.2061,23.1706,23.199,193500.0
2011-09-28 15:00:00,32.73,32.83,32.71,32.78,323100.0,23.199,23.2699,23.1848,23.2344,323100.0
2011-09-28 15:10:00,32.78,32.86,32.67,32.7,411700.0,23.2344,23.2911,23.1565,23.1777,411700.0
2011-09-28 15:20:00,32.7,32.72,32.64,32.66,268000.0,23.1777,23.1919,23.1352,23.1494,268000.0
2011-09-28 15:30:00,32.66,32.68,32.5,32.55,523900.0,23.1494,23.1635,23.036,23.0714,523900.0
2011-09-28 15:40:00,32.55,32.59,32.47,32.48,1674100.0,23.0714,23.0998,23.0147,23.0218,1674100.0
2011-09-28 15:50:00,32.49,32.54,32.44,32.46,3109400.0,23.0289,23.0643,22.9934,23.0076,3109400.0
2011-09-29 09:30:00,33.23,33.25,33.06,33.14,1584600.0,23.5534,23.5676,23.4329,23.4896,1584600.0
2011-09-29 09:40:00,33.14,33.22,33.11,33.21,938900.0,23.4896,23.5463,23.4683,23.5392,938900.0
2011-09-29 09:50:00,33.21,33.27,33.17,33.26,2224500.0,23.5392,23.5817,23.5109,23.5747,2224500.0
2011-09-29 10:00:00,33.25,33.29,33.18,33.21,826600.0,23.5676,23.5959,23.5179,23.5392,826600.0
2011-09-29 10:10:00,33.2,33.24,33.14,33.23,1853400.0,23.5321,23.5605,23.4896,23.5534,1853400.0
2011-09-29 10:20:00,33.23,33.27,33.19,33.2,1704300.0,23.5534,23.5817,23.525,23.5321,1704300.0
2011-09-29 10:30:00,33.2,33.21,33.12,33.14,1259800.0,23.5321,23.5392,23.4754,23.4896,1259800.0
2011-09-29 10:40:00,33.13,33.17,32.89,32.9,2208200.0,23.4825,23.5109,23.3124,23.3195,2208200.0
2011-09-29 10:50:00,32.9,32.93,32.84,32.9,1458000.0,23.3195,23.3407,23.277,23.3195,1458000.0
2011-09-29 11:00:00,32.9,32.95,32.9,32.9,510500.0,23.3195,23.3549,23.3195,23.3195,510500.0
2011-09-29 11:10:00,32.91,32.94,32.84,32.84,471500.0,23.3266,23.3478,23.277,23.277,471500.0
2011-09-29 11:20:00,32.85,32.95,32.78,32.94,467100.0,23.284,23.3549,23.2344,23.3478,467100.0
2011-09-29 11:30:00,32.95,32.97,32.88,32.95,697900.0,23.3549,23.3691,23.3053,23.3549,697900.0
2011-09-29 11:40:00,32.95,33.0,32.92,32.98,221800.0,23.3549,23.3904,23.3337,23.3762,221800.0
2011-09-29 11:50:00,32.99,33.02,32.99,33.0,426600.0,23.3833,23.4045,23.3833,23.3904,426600.0
2011-09-29 12:00:00,33.0,33.07,33.0,33.02,592000.0,23.3904,23.44,23.3904,23.4045,592000.0
2011-09-29 12:10:00,33.02,33.04,32.99,33.02,938200.0,23.4045,23.4187,23.3833,23.4045,938200.0
2011-09-29 12:20:00,33.02,33.08,33.02,33.05,915500.0,23.4045,23.4471,23.4045,23.4258,915500.0
2011-09-29 12:30:00,33.05,33.06,32.95,32.98,2372400.0,23.4258,23.4329,23.3549,23.3762,2372400.0
2011-09-29 12:40:00,32.98,32.99,32.91,32.97,994400.0,23.3762,23.3833,23.3266,23.3691,994400.0
2011-09-29 12:50:00,32.97,33.07,32.95,33.03,471100.0,23.3691,23.44,23.3549,23.4116,471100.0
2011-09-29 13:00:00,33.03,33.1,33.02,33.05,583600.0,23.4116,23.4612,23.4045,23.4258,583600.0
2011-09-29 13:10:00,33.05,33.09,33.03,33.05,355500.0,23.4258,23.4542,23.4116,23.4258,355500.0
2011-09-29 13:20:00,33.05,33.07,32.99,33.0,735100.0,23.4258,23.44,23.3833,23.3904,735100.0
2011-09-29 13:30:00,33.0,33.01,32.91,32.92,1045900.0,23.3904,23.3975,23.3266,23.3337,1045900.0
2011-09-29 13:40:00,32.91,32.96,32.89,32.94,1244800.0,23.3266,23.362,23.3124,23.3478,1244800.0
2011-09-29 13:50:00,32.94,33.05,32.91,33.0,535700.0,23.3478,23.4258,23.3266,23.3904,535700.0
2011-09-29 14:00:00,33.0,33.02,32.87,32.89,1443000.0,23.3904,23.4045,23.2982,23.3124,1443000.0
2011-09-29 14:10:00,32.89,32.9,32.71,32.8,1883100.0,23.3124,23.3195,23.1848,23.2486,1883100.0
2011-09-29 14:20:00,32.8,32.89,32.73,32.85,1009400.0,23.2486,23.3124,23.199,23.284,1009400.0
2011-09-29 14:30:00,32.86,32.87,32.76,32.86,296300.0,23.2911,23.2982,23.2203,23.2911,296300.0
2011-09-29 14:40:00,32.85,32.88,32.68,32.74,226800.0,23.284,23.3053,23.1635,23.2061,226800.0
2011-09-29 14:50:00,32.74,32.8,32.64,32.79,390200.0,23.2061,23.2486,23.1352,23.2415,390200.0
2011-09-29 15:00:00,32.8,32.81,32.57,32.65,569300.0,23.2486,23.2557,23.0856,23.1423,569300.0
2011-09-29 15:10:00,32.65,32.73,32.59,32.61,367500.0,23.1423,23.199,23.0998,23.1139,367500.0
2011-09-29 15:20:00,32.62,32.74,32.6,32.7,496500.0,23.121,23.2061,23.1068,23.1777,496500.0
2011-09-29 15:30:00,32.7,32.88,32.66,32.87,737200.0,23.1777,23.3053,23.1494,23.2982,737200.0
2011-09-29 15:40:00,32.87,32.89,32.75,32.81,1016500.0,23.2982,23.3124,23.2132,23.2557,1016500.0
2011-09-29 15:50:00,32.81,32.95,32.81,32.92,2083000.0,23.2557,23.3549,23.2557,23.3337,2083000.0
2011-09-30 09:30:00,31.61,31.73,31.45,31.5,1220400.0,22.4051,22.4902,22.2917,22.3272,1220400.0
2011-09-30 09:40:00,31.5,31.8,31.5,31.57,1374000.0,22.3272,22.5398,22.3272,22.3768,1374000.0
2011-09-30 09:50:00,31.58,31.73,31.51,31.56,658100.0,22.3839,22.4902,22.3343,22.3697,658100.0
2011-09-30 10:00:00,31.55,31.84,31.51,31.77,483100.0,22.3626,22.5682,22.3343,22.5185,483100.0
2011-09-30 10:10:00,31.77,31.92,31.69,31.92,726100.0,22.5185,22.6249,22.4618,22.6249,726100.0
2011-09-30 10:20:00,31.92,32.05,31.9,31.94,933100.0,22.6249,22.717,22.6107,22.639,933100.0
2011-09-30 10:30:00,31.93,31.93,31.75,31.79,577700.0,22.632,22.632,22.5044,22.5327,577700.0
2011-09-30 10:40:00,31.78,31.82,31.75,31.76,311000.0,22.5256,22.554,22.5044,22.5115,311000.0
2011-09-30 10:50:00,31.76,31.87,31.75,31.77,454200.0,22.5115,22.5894,22.5044,22.5185,454200.0
2011-09-30 11:00:00,31.78,31.91,31.77,31.88,283400.0,22.5256,22.6178,22.5185,22.5965,283400.0
2011-09-30 11:10:00,31.88,31.92,31.83,31.88,329800.0,22.5965,22.6249,22.5611,22.5965,329800.0
2011-09-30 11:20:00,31.88,31.92,31.84,31.85,723900.0,22.5965,22.6249,22.5682,22.5752,723900.0
2011-09-30 11:30:00,31.85,31.87,31.82,31.85,475200.0,22.5752,22.5894,22.554,22.5752,475200.0
2011-09-30 11:40:00,31.85,31.9,31.83,31.83,297400.0,22.5752,22.6107,22.5611,22.5611,297400.0
2011-09-30 11:50:00,31.83,31.83,31.7,31.72,619100.0,22.5611,22.5611,22.4689,22.4831,619100.0
2011-09-30 12:00:00,31.72,31.75,31.65,31.65,270100.0,22.4831,22.5044,22.4335,22.4335,270100.0
2011-09-30 12:10:00,31.65,31.66,31.59,31.63,224900.0,22.4335,22.4406,22.391,22.4193,224900.0
2011-09-30 12:20:00,31.63,31.68,31.63,31.66,106000.0,22.4193,22.4548,22.4193,22.4406,106000.0
2011-09-30 12:30:00,31.66,31.66,31.57,31.59,182000.0,22.4406,22.4406,22.3768,22.391,182000.0
2011-09-30 12:40:00,31.59,31.6,31.53,31.56,188500.0,22.391,22.398,22.3484,22.3697,188500.0
2011-09-30 12:50:00,31.56,31.59,31.46,31.46,179300.0,22.3697,22.391,22.2988,22.2988,179300.0
2011-09-30 13:00:00,31.46,31.46,31.4,31.41,222700.0,22.2988,22.2988,22.2563,22.2634,222700.0
2011-09-30 13:10:00,31.41,31.46,31.41,31.43,231800.0,22.2634,22.2988,22.2634,22.2776,231800.0
2011-09-30 13:20:00,31.43,31.44,31.38,31.38,226200.0,22.2776,22.2846,22.2421,22.2421,226200.0
2011-09-30 13:30:00,31.38,31.46,31.36,31.42,164300.0,22.2421,22.2988,22.2279,22.2705,164300.0
2011-09-30 13:40:00,31.42,31.44,31.35,31.41,196100.0,22.2705,22.2846,22.2208,22.2634,196100.0
2011-09-30 13:50:00,31.42,31.42,31.32,31.34,177600.0,22.2705,22.2705,22.1996,22.2138,177600.0
2011-09-30 14:00:00,31.34,31.37,31.22,31.22,265300.0,22.2138,22.235,22.1287,22.1287,265300.0
2011-09-30 14:10:00,31.22,31.23,31.07,31.09,768900.0,22.1287,22.1358,22.0224,22.0366,768900.0
2011-09-30 14:20:00,31.09,31.09,30.86,30.97,964500.0,22.0366,22.0366,21.8735,21.9515,964500.0
2011-09-30 14:30:00,30.96,31.0,30.9,30.98,727000.0,21.9444,21.9728,21.9019,21.9586,727000.0
2011-09-30 14:40:00,30.98,31.09,30.97,31.07,731700.0,21.9586,22.0366,21.9515,22.0224,731700.0
2011-09-30 14:50:00,31.07,31.15,31.02,31.1,659400.0,22.0224,22.0791,21.9869,22.0436,659400.0
2011-09-30 15:00:00,31.11,31.22,31.07,31.19,461400.0,22.0507,22.1287,22.0224,22.1074,461400.0
2011-09-30 15:10:00,31.19,31.23,31.13,31.14,410600.0,22.1074,22.1358,22.0649,22.072,410600.0
2011-09-30 15:20:00,31.15,31.19,31.03,31.06,495600.0,22.0791,22.1074,21.994,22.0153,495600.0
2011-09-30 15:30:00,31.05,31.06,30.98,31.01,711000.0,22.0082,22.0153,21.9586,21.9799,711000.0
2011-09-30 15:40:00,31.01,31.2,31.0,31.01,1004700.0,21.9799,22.1145,21.9728,21.9799,1004700.0
2011-09-30 15:50:00,31.01,31.06,30.82,30.86,4225900.0,21.9799,22.0153,21.8452,21.8735,4225900.0
2011-10-03 09:30:00,30.18,30.21,30.08,30.2,1043700.0,21.3916,21.4128,21.3207,21.4057,1043700.0
2011-10-03 09:40:00,30.19,30.31,30.19,30.2,637100.0,21.3986,21.4837,21.3986,21.4057,637100.0
2011-10-03 09:50:00,30.2,30.23,30.07,30.22,895900.0,21.4057,21.427,21.3136,21.4199,895900.0
2011-10-03 10:00:00,30.22,30.7,30.22,30.69,2009400.0,21.4199,21.7601,21.4199,21.753,2009400.0
2011-10-03 10:10:00,30.68,30.8,30.59,30.6,1036200.0,21.746,21.831,21.6822,21.6892,1036200.0
2011-10-03 10:20:00,30.61,30.65,30.52,30.57,609400.0,21.6963,21.7247,21.6325,21.668,609400.0
2011-10-03 10:30:00,30.58,30.6,30.37,30.41,522900.0,21.6751,21.6892,21.5262,21.5546,522900.0
2011-10-03 10:40:00,30.42,30.43,30.28,30.29,585300.0,21.5617,21.5688,21.4624,21.4695,585300.0
2011-10-03 10:50:00,30.29,30.39,30.25,30.35,490400.0,21.4695,21.5404,21.4412,21.512,490400.0
2011-10-03 11:00:00,30.35,30.41,30.23,30.41,672800.0,21.512,21.5546,21.427,21.5546,672800.0
2011-10-03 11:10:00,30.4,30.53,30.36,30.53,512300.0,21.5475,21.6396,21.5191,21.6396,512300.0
2011-10-03 11:20:00,30.53,30.56,30.48,30.51,349800.0,21.6396,21.6609,21.6042,21.6255,349800.0
2011-10-03 11:30:00,30.51,30.57,30.48,30.56,474200.0,21.6255,21.668,21.6042,21.6609,474200.0
2011-10-03 11:40:00,30.56,30.59,30.51,30.51,377400.0,21.6609,21.6822,21.6255,21.6255,377400.0
2011-10-03 11:50:00,30.52,30.66,30.52,30.65,323200.0,21.6325,21.7318,21.6325,21.7247,323200.0
2011-10-03 12:00:00,30.64,30.66,30.52,30.54,189300.0,21.7176,21.7318,21.6325,21.6467,189300.0
2011-10-03 12:10:00,30.54,30.55,30.43,30.45,225000.0,21.6467,21.6538,21.5688,21.5829,225000.0
2011-10-03 12:20:00,30.46,30.48,30.4,30.43,123000.0,21.59,21.6042,21.5475,21.5688,123000.0
2011-10-03 12:30:00,30.44,30.44,30.34,30.39,180200.0,21.5758,21.5758,21.505,21.5404,180200.0
2011-10-03 12:40:00,30.38,30.42,30.34,30.34,163900.0,21.5333,21.5617,21.505,21.505,163900.0
2011-10-03 12:50:00,30.35,30.35,30.29,30.3,296900.0,21.512,21.512,21.4695,21.4766,296900.0
2011-10-03 13:00:00,30.3,30.3,30.15,30.18,287300.0,21.4766,21.4766,21.3703,21.3916,287300.0
2011-10-03 13:10:00,30.18,30.22,30.05,30.11,306700.0,21.3916,21.4199,21.2994,21.3419,306700.0
2011-10-03 13:20:00,30.12,30.14,30.06,30.11,244600.0,21.349,21.3632,21.3065,21.3419,244600.0
2011-10-03 13:30:00,30.11,30.12,29.89,29.91,477200.0,21.3419,21.349,21.186,21.2002,477200.0
2011-10-03 13:40:00,29.91,29.98,29.9,29.91,333400.0,21.2002,21.2498,21.1931,21.2002,333400.0
2011-10-03 13:50:00,29.91,30.0,29.83,29.99,403700.0,21.2002,21.264,21.1435,21.2569,403700.0
2011-10-03 14:00:00,29.99,30.11,29.96,30.08,349000.0,21.2569,21.3419,21.2356,21.3207,349000.0
2011-10-03 14:10:00,30.09,30.17,29.99,30.11,902600.0,21.3278,21.3845,21.2569,21.3419,902600.0
2011-10-03 14:20:00,30.11,30.15,30.06,30.09,575400.0,21.3419,21.3703,21.3065,21.3278,575400.0
2011-10-03 14:30:00,30.1,30.16,30.04,30.1,547800.0,21.3348,21.3774,21.2923,21.3348,547800.0
2011-10-03 14:40:00,30.11,30.11,29.93,29.99,276600.0,21.3419,21.3419,21.2144,21.2569,276600.0
2011-10-03 14:50:00,29.98,30.02,29.92,30.01,505900.0,21.2498,21.2781,21.2073,21.2711,505900.0
2011-10-03 15:00:00,30.01,30.17,29.99,30.03,477000.0,21.2711,21.3845,21.2569,21.2852,477000.0
2011-10-03 15:10:00,30.04,30.07,29.97,30.0,307100.0,21.2923,21.3136,21.2427,21.264,307100.0
2011-10-03 15:20:00,30.0,30.04,29.93,29.95,419200.0,21.264,21.2923,21.2144,21.2285,419200.0
2011-10-03 15:30:00,29.95,30.02,29.88,29.96,737800.0,21.2285,21.2781,21.1789,21.2356,737800.0
2011-10-03 15:40:00,29.96,30.12,29.87,30.06,1146800.0,21.2356,21.349,21.1718,21.3065,1146800.0
2011-10-03 15:50:00,30.06,30.07,29.71,29.75,2447000.0,21.3065,21.3136,21.0584,21.0868,2447000.0
2011-10-04 09:30:00,28.91,29.12,28.87,28.99,1464400.0,20.4914,20.6402,20.463,20.5481,1464400.0
2011-10-04 09:40:00,28.99,29.04,28.75,28.77,986600.0,20.5481,20.5835,20.378,20.3921,986600.0
2011-10-04 09:50:00,28.78,28.8,28.61,28.71,1163600.0,20.3992,20.4134,20.2787,20.3496,1163600.0
2011-10-04 10:00:00,28.72,28.8,28.62,28.74,1216800.0,20.3567,20.4134,20.2858,20.3709,1216800.0
2011-10-04 10:10:00,28.74,28.93,28.74,28.88,1442800.0,20.3709,20.5056,20.3709,20.4701,1442800.0
2011-10-04 10:20:00,28.88,28.89,28.65,28.73,756700.0,20.4701,20.4772,20.3071,20.3638,756700.0
2011-10-04 10:30:00,28.73,28.91,28.71,28.9,488400.0,20.3638,20.4914,20.3496,20.4843,488400.0
2011-10-04 10:40:00,28.9,29.15,28.89,29.14,1285800.0,20.4843,20.6615,20.4772,20.6544,1285800.0
2011-10-04 10:50:00,29.15,29.26,29.07,29.19,1337000.0,20.6615,20.7395,20.6048,20.6898,1337000.0
2011-10-04 11:00:00,29.19,29.38,29.13,29.35,1613700.0,20.6898,20.8245,20.6473,20.8032,1613700.0
2011-10-04 11:10:00,29.36,29.42,29.22,29.24,867700.0,20.8103,20.8529,20.7111,20.7253,867700.0
2011-10-04 11:20:00,29.24,29.28,29.11,29.16,678900.0,20.7253,20.7536,20.6331,20.6686,678900.0
2011-10-04 11:30:00,29.16,29.2,29.04,29.08,551800.0,20.6686,20.6969,20.5835,20.6119,551800.0
2011-10-04 11:40:00,29.08,29.27,29.07,29.25,257000.0,20.6119,20.7465,20.6048,20.7324,257000.0
2011-10-04 11:50:00,29.24,29.42,29.24,29.31,820200.0,20.7253,20.8529,20.7253,20.7749,820200.0
2011-10-04 12:00:00,29.32,29.54,29.32,29.52,746800.0,20.782,20.9379,20.782,20.9237,746800.0
2011-10-04 12:10:00,29.52,29.56,29.44,29.5,426800.0,20.9237,20.9521,20.867,20.9096,426800.0
2011-10-04 12:20:00,29.5,29.59,29.45,29.46,539700.0,20.9096,20.9734,20.8741,20.8812,539700.0
2011-10-04 12:30:00,29.46,29.55,29.43,29.5,208600.0,20.8812,20.945,20.86,20.9096,208600.0
2011-10-04 12:40:00,29.51,29.61,29.49,29.55,272000.0,20.9167,20.9875,20.9025,20.945,272000.0
2011-10-04 12:50:00,29.54,29.58,29.46,29.49,263400.0,20.9379,20.9663,20.8812,20.9025,263400.0
2011-10-04 13:00:00,29.49,29.52,29.37,29.42,225700.0,20.9025,20.9237,20.8174,20.8529,225700.0
2011-10-04 13:10:00,29.42,29.43,29.26,29.3,306900.0,20.8529,20.86,20.7395,20.7678,306900.0
2011-10-04 13:20:00,29.29,29.31,29.24,29.25,170600.0,20.7607,20.7749,20.7253,20.7324,170600.0
2011-10-04 13:30:00,29.25,29.32,29.16,29.16,329600.0,20.7324,20.782,20.6686,20.6686,329600.0
2011-10-04 13:40:00,29.17,29.18,29.03,29.16,537100.0,20.6757,20.6828,20.5764,20.6686,537100.0
2011-10-04 13:50:00,29.16,29.19,29.07,29.09,530900.0,20.6686,20.6898,20.6048,20.619,530900.0
2011-10-04 14:00:00,29.09,29.16,29.03,29.06,425000.0,20.619,20.6686,20.5764,20.5977,425000.0
2011-10-04 14:10:00,29.06,29.06,28.83,28.89,781900.0,20.5977,20.5977,20.4347,20.4772,781900.0
2011-10-04 14:20:00,28.89,28.98,28.83,28.97,189600.0,20.4772,20.541,20.4347,20.5339,189600.0
2011-10-04 14:30:00,28.97,29.12,28.97,29.03,255300.0,20.5339,20.6402,20.5339,20.5764,255300.0
2011-10-04 14:40:00,29.02,29.04,28.79,28.89,895600.0,20.5693,20.5835,20.4063,20.4772,895600.0
2011-10-04 14:50:00,28.89,28.89,28.76,28.82,775800.0,20.4772,20.4772,20.3851,20.4276,775800.0
2011-10-04 15:00:00,28.82,28.96,28.79,28.8,445400.0,20.4276,20.5268,20.4063,20.4134,445400.0
2011-10-04 15:10:00,28.8,28.9,28.75,28.89,571300.0,20.4134,20.4843,20.378,20.4772,571300.0
2011-10-04 15:20:00,28.89,29.1,28.85,29.04,744300.0,20.4772,20.626,20.4488,20.5835,744300.0
2011-10-04 15:30:00,29.05,29.32,29.03,29.27,893300.0,20.5906,20.782,20.5764,20.7465,893300.0
2011-10-04 15:40:00,29.26,29.67,29.22,29.66,2218100.0,20.7395,21.0301,20.7111,21.023,2218100.0
2011-10-04 15:50:00,29.66,29.89,29.58,29.86,4243400.0,21.023,21.186,20.9663,21.1647,4243400.0
2011-10-05 09:30:00,29.75,29.87,29.72,29.73,2222500.0,21.0868,21.1718,21.0655,21.0726,2222500.0
2011-10-05 09:40:00,29.74,29.87,29.7,29.85,1432500.0,21.0797,21.1718,21.0513,21.1576,1432500.0
2011-10-05 09:50:00,29.85,29.95,29.77,29.91,1661000.0,21.1576,21.2285,21.1009,21.2002,1661000.0
2011-10-05 10:00:00,29.91,30.3,29.89,30.22,2018500.0,21.2002,21.4766,21.186,21.4199,2018500.0
2011-10-05 10:10:00,30.22,30.22,30.09,30.11,2196600.0,21.4199,21.4199,21.3278,21.3419,2196600.0
2011-10-05 10:20:00,30.11,30.21,30.09,30.1,2122700.0,21.3419,21.4128,21.3278,21.3348,2122700.0
2011-10-05 10:30:00,30.1,30.25,30.08,30.22,1183200.0,21.3348,21.4412,21.3207,21.4199,1183200.0
2011-10-05 10:40:00,30.22,30.31,30.17,30.31,947200.0,21.4199,21.4837,21.3845,21.4837,947200.0
2011-10-05 10:50:00,30.31,30.4,30.25,30.39,1595400.0,21.4837,21.5475,21.4412,21.5404,1595400.0
2011-10-05 11:00:00,30.4,30.41,30.32,30.33,1426400.0,21.5475,21.5546,21.4908,21.4979,1426400.0
2011-10-05 11:10:00,30.33,30.34,30.25,30.27,816600.0,21.4979,21.505,21.4412,21.4553,816600.0
2011-10-05 11:20:00,30.27,30.34,30.25,30.28,496700.0,21.4553,21.505,21.4412,21.4624,496700.0
2011-10-05 11:30:00,30.28,30.4,30.28,30.39,859300.0,21.4624,21.5475,21.4624,21.5404,859300.0
2011-10-05 11:40:00,30.38,30.41,30.33,30.39,587300.0,21.5333,21.5546,21.4979,21.5404,587300.0
2011-10-05 11:50:00,30.39,30.49,30.38,30.46,896300.0,21.5404,21.6113,21.5333,21.59,896300.0
2011-10-05 12:00:00,30.47,30.54,30.45,30.45,784500.0,21.5971,21.6467,21.5829,21.5829,784500.0
2011-10-05 12:10:00,30.45,30.46,30.26,30.27,765000.0,21.5829,21.59,21.4483,21.4553,765000.0
2011-10-05 12:20:00,30.28,30.3,30.22,30.23,432100.0,21.4624,21.4766,21.4199,21.427,432100.0
2011-10-05 12:30:00,30.23,30.25,30.19,30.2,279200.0,21.427,21.4412,21.3986,21.4057,279200.0
2011-10-05 12:40:00,30.19,30.25,30.14,30.2,390900.0,21.3986,21.4412,21.3632,21.4057,390900.0
2011-10-05 12:50:00,30.21,30.27,30.2,30.24,372900.0,21.4128,21.4553,21.4057,21.4341,372900.0
2011-10-05 13:00:00,30.25,30.37,30.25,30.36,172200.0,21.4412,21.5262,21.4412,21.5191,172200.0
2011-10-05 13:10:00,30.35,30.45,30.32,30.4,296000.0,21.512,21.5829,21.4908,21.5475,296000.0
2011-10-05 13:20:00,30.4,30.44,30.37,30.42,201900.0,21.5475,21.5758,21.5262,21.5617,201900.0
2011-10-05 13:30:00,30.43,30.46,30.37,30.37,221700.0,21.5688,21.59,21.5262,21.5262,221700.0
2011-10-05 13:40:00,30.38,30.49,30.36,30.48,321000.0,21.5333,21.6113,21.5191,21.6042,321000.0
2011-10-05 13:50:00,30.48,30.68,30.47,30.68,1750000.0,21.6042,21.746,21.5971,21.746,1750000.0
2011-10-05 14:00:00,30.68,30.71,30.59,30.64,1417400.0,21.746,21.7672,21.6822,21.7176,1417400.0
2011-10-05 14:10:00,30.64,30.7,30.61,30.69,264300.0,21.7176,21.7601,21.6963,21.753,264300.0
2011-10-05 14:20:00,30.68,30.73,30.64,30.68,379200.0,21.746,21.7814,21.7176,21.746,379200.0
2011-10-05 14:30:00,30.68,30.69,30.54,30.56,708900.0,21.746,21.753,21.6467,21.6609,708900.0
2011-10-05 14:40:00,30.57,30.74,30.57,30.74,396500.0,21.668,21.7885,21.668,21.7885,396500.0
2011-10-05 14:50:00,30.74,30.79,30.71,30.75,784400.0,21.7885,21.8239,21.7672,21.7956,784400.0
2011-10-05 15:00:00,30.76,30.76,30.56,30.63,600100.0,21.8027,21.8027,21.6609,21.7105,600100.0
2011-10-05 15:10:00,30.63,30.71,30.61,30.71,312600.0,21.7105,21.7672,21.6963,21.7672,312600.0
2011-10-05 15:20:00,30.71,30.79,30.67,30.79,1075400.0,21.7672,21.8239,21.7389,21.8239,1075400.0
2011-10-05 15:30:00,30.79,30.98,30.79,30.97,923800.0,21.8239,21.9586,21.8239,21.9515,923800.0
2011-10-05 15:40:00,30.96,31.03,30.89,30.89,2515400.0,21.9444,21.994,21.8948,21.8948,2515400.0
2011-10-05 15:50:00,30.89,31.05,30.86,30.99,4908700.0,21.8948,22.0082,21.8735,21.9657,4908700.0
2011-10-06 09:30:00,30.81,30.9,30.76,30.88,932400.0,21.8381,21.9019,21.8027,21.8877,932400.0
2011-10-06 09:40:00,30.88,30.94,30.6,30.62,1684800.0,21.8877,21.9302,21.6892,21.7034,1684800.0
2011-10-06 09:50:00,30.62,30.63,30.48,30.6,1354600.0,21.7034,21.7105,21.6042,21.6892,1354600.0
2011-10-06 10:00:00,30.59,30.63,30.49,30.63,1049500.0,21.6822,21.7105,21.6113,21.7105,1049500.0
2011-10-06 10:10:00,30.63,30.87,30.62,30.8,2384900.0,21.7105,21.8806,21.7034,21.831,2384900.0
2011-10-06 10:20:00,30.81,30.83,30.7,30.75,2079700.0,21.8381,21.8523,21.7601,21.7956,2079700.0
2011-10-06 10:30:00,30.75,30.91,30.75,30.9,881500.0,21.7956,21.909,21.7956,21.9019,881500.0
2011-10-06 10:40:00,30.9,30.91,30.71,30.72,1007700.0,21.9019,21.909,21.7672,21.7743,1007700.0
2011-10-06 10:50:00,30.73,30.84,30.72,30.79,585900.0,21.7814,21.8594,21.7743,21.8239,585900.0
2011-10-06 11:00:00,30.79,30.81,30.75,30.79,917900.0,21.8239,21.8381,21.7956,21.8239,917900.0
2011-10-06 11:10:00,30.79,30.93,30.78,30.84,886100.0,21.8239,21.9232,21.8168,21.8594,886100.0
2011-10-06 11:20:00,30.85,30.99,30.8,30.97,1108200.0,21.8664,21.9657,21.831,21.9515,1108200.0
2011-10-06 11:30:00,30.98,31.24,30.97,31.21,1813700.0,21.9586,22.1429,21.9515,22.1216,1813700.0
2011-10-06 11:40:00,31.21,31.24,31.12,31.13,816700.0,22.1216,22.1429,22.0578,22.0649,816700.0
2011-10-06 11:50:00,31.13,31.22,31.12,31.2,995200.0,22.0649,22.1287,22.0578,22.1145,995200.0
2011-10-06 12:00:00,31.2,31.27,31.19,31.24,672200.0,22.1145,22.1641,22.1074,22.1429,672200.0
2011-10-06 12:10:00,31.24,31.26,31.17,31.21,568400.0,22.1429,22.1571,22.0933,22.1216,568400.0
2011-10-06 12:20:00,31.21,31.27,31.19,31.21,462800.0,22.1216,22.1641,22.1074,22.1216,462800.0
2011-10-06 12:30:00,31.22,31.25,31.2,31.24,283300.0,22.1287,22.15,22.1145,22.1429,283300.0
2011-10-06 12:40:00,31.25,31.25,31.14,31.21,162300.0,22.15,22.15,22.072,22.1216,162300.0
2011-10-06 12:50:00,31.2,31.23,31.14,31.2,127300.0,22.1145,22.1358,22.072,22.1145,127300.0
2011-10-06 13:00:00,31.19,31.22,31.14,31.15,326000.0,22.1074,22.1287,22.072,22.0791,326000.0
2011-10-06 13:10:00,31.15,31.16,31.08,31.08,809700.0,22.0791,22.0862,22.0295,22.0295,809700.0
2011-10-06 13:20:00,31.08,31.18,31.07,31.09,272400.0,22.0295,22.1004,22.0224,22.0366,272400.0
2011-10-06 13:30:00,31.09,31.15,31.06,31.08,311600.0,22.0366,22.0791,22.0153,22.0295,311600.0
2011-10-06 13:40:00,31.08,31.15,31.06,31.13,269300.0,22.0295,22.0791,22.0153,22.0649,269300.0
2011-10-06 13:50:00,31.13,31.2,31.13,31.2,325100.0,22.0649,22.1145,22.0649,22.1145,325100.0
2011-10-06 14:00:00,31.2,31.3,31.16,31.3,411800.0,22.1145,22.1854,22.0862,22.1854,411800.0
2011-10-06 14:10:00,31.3,31.33,31.28,31.31,361200.0,22.1854,22.2067,22.1712,22.1925,361200.0
2011-10-06 14:20:00,31.31,31.32,31.27,31.29,341800.0,22.1925,22.1996,22.1641,22.1783,341800.0
2011-10-06 14:30:00,31.3,31.32,31.21,31.24,333600.0,22.1854,22.1996,22.1216,22.1429,333600.0
2011-10-06 14:40:00,31.24,31.32,31.21,31.28,377100.0,22.1429,22.1996,22.1216,22.1712,377100.0
2011-10-06 14:50:00,31.29,31.31,31.25,31.26,611400.0,22.1783,22.1925,22.15,22.1571,611400.0
2011-10-06 15:00:00,31.27,31.3,31.25,31.26,630900.0,22.1641,22.1854,22.15,22.1571,630900.0
2011-10-06 15:10:00,31.27,31.32,31.21,31.21,401400.0,22.1641,22.1996,22.1216,22.1216,401400.0
2011-10-06 15:20:00,31.21,31.31,31.18,31.22,571500.0,22.1216,22.1925,22.1004,22.1287,571500.0
2011-10-06 15:30:00,31.22,31.33,31.21,31.28,749000.0,22.1287,22.2067,22.1216,22.1712,749000.0
2011-10-06 15:40:00,31.27,31.37,31.26,31.34,893200.0,22.1641,22.235,22.1571,22.2138,893200.0
2011-10-06 15:50:00,31.35,31.48,31.34,31.44,3146700.0,22.2208,22.313,22.2138,22.2846,3146700.0
2011-10-07 09:30:00,31.71,31.79,31.65,31.71,710900.0,22.476,22.5327,22.4335,22.476,710900.0
2011-10-07 09:40:00,31.71,31.71,31.43,31.5,1040100.0,22.476,22.476,22.2776,22.3272,1040100.0
2011-10-07 09:50:00,31.5,31.65,31.42,31.64,466000.0,22.3272,22.4335,22.2705,22.4264,466000.0
2011-10-07 10:00:00,31.64,31.68,31.55,31.58,411300.0,22.4264,22.4548,22.3626,22.3839,411300.0
2011-10-07 10:10:00,31.58,31.76,31.54,31.72,346800.0,22.3839,22.5115,22.3555,22.4831,346800.0
2011-10-07 10:20:00,31.72,31.8,31.68,31.73,341200.0,22.4831,22.5398,22.4548,22.4902,341200.0
2011-10-07 10:30:00,31.74,31.78,31.66,31.68,280600.0,22.4973,22.5256,22.4406,22.4548,280600.0
2011-10-07 10:40:00,31.67,31.73,31.6,31.62,332800.0,22.4477,22.4902,22.398,22.4122,332800.0
2011-10-07 10:50:00,31.63,31.69,31.53,31.54,355000.0,22.4193,22.4618,22.3484,22.3555,355000.0
2011-10-07 11:00:00,31.53,31.56,31.47,31.49,425400.0,22.3484,22.3697,22.3059,22.3201,425400.0
2011-10-07 11:10:00,31.49,31.5,31.35,31.46,590700.0,22.3201,22.3272,22.2208,22.2988,590700.0
2011-10-07 11:20:00,31.46,31.48,31.33,31.39,1163600.0,22.2988,22.313,22.2067,22.2492,1163600.0
2011-10-07 11:30:00,31.39,31.43,31.33,31.34,260600.0,22.2492,22.2776,22.2067,22.2138,260600.0
2011-10-07 11:40:00,31.35,31.51,31.35,31.43,225500.0,22.2208,22.3343,22.2208,22.2776,225500.0
2011-10-07 11:50:00,31.44,31.48,31.4,31.46,220300.0,22.2846,22.313,22.2563,22.2988,220300.0
2011-10-07 12:00:00,31.47,31.48,31.25,31.44,578900.0,22.3059,22.313,22.15,22.2846,578900.0
2011-10-07 12:10:00,31.44,31.45,31.16,31.16,504300.0,22.2846,22.2917,22.0862,22.0862,504300.0
2011-10-07 12:20:00,31.17,31.21,31.02,31.18,660700.0,22.0933,22.1216,21.9869,22.1004,660700.0
2011-10-07 12:30:00,31.17,31.18,31.08,31.11,473400.0,22.0933,22.1004,22.0295,22.0507,473400.0
2011-10-07 12:40:00,31.11,31.15,31.01,31.11,429600.0,22.0507,22.0791,21.9799,22.0507,429600.0
2011-10-07 12:50:00,31.11,31.13,31.02,31.07,466600.0,22.0507,22.0649,21.9869,22.0224,466600.0
2011-10-07 13:00:00,31.07,31.12,31.0,31.04,205800.0,22.0224,22.0578,21.9728,22.0011,205800.0
2011-10-07 13:10:00,31.05,31.06,30.97,31.02,811900.0,22.0082,22.0153,21.9515,21.9869,811900.0
2011-10-07 13:20:00,31.03,31.11,31.0,31.09,248000.0,21.994,22.0507,21.9728,22.0366,248000.0
2011-10-07 13:30:00,31.08,31.09,31.0,31.03,159400.0,22.0295,22.0366,21.9728,21.994,159400.0
2011-10-07 13:40:00,31.02,31.05,30.95,31.01,202000.0,21.9869,22.0082,21.9373,21.9799,202000.0
2011-10-07 13:50:00,31.0,31.13,30.98,31.11,86600.0,21.9728,22.0649,21.9586,22.0507,86600.0
2011-10-07 14:00:00,31.12,31.2,31.1,31.17,175900.0,22.0578,22.1145,22.0436,22.0933,175900.0
2011-10-07 14:10:00,31.16,31.18,31.1,31.18,124100.0,22.0862,22.1004,22.0436,22.1004,124100.0
2011-10-07 14:20:00,31.18,31.31,31.18,31.19,276400.0,22.1004,22.1925,22.1004,22.1074,276400.0
2011-10-07 14:30:00,31.19,31.33,31.19,31.29,209300.0,22.1074,22.2067,22.1074,22.1783,209300.0
2011-10-07 14:40:00,31.29,31.29,31.19,31.23,259100.0,22.1783,22.1783,22.1074,22.1358,259100.0
2011-10-07 14:50:00,31.23,31.28,31.19,31.27,172800.0,22.1358,22.1712,22.1074,22.1641,172800.0
2011-10-07 15:00:00,31.27,31.32,31.23,31.31,149100.0,22.1641,22.1996,22.1358,22.1925,149100.0
2011-10-07 15:10:00,31.3,31.46,31.26,31.39,316500.0,22.1854,22.2988,22.1571,22.2492,316500.0
2011-10-07 15:20:00,31.4,31.58,31.4,31.57,573900.0,22.2563,22.3839,22.2563,22.3768,573900.0
2011-10-07 15:30:00,31.57,31.6,31.43,31.43,378300.0,22.3768,22.398,22.2776,22.2776,378300.0
2011-10-07 15:40:00,31.43,31.44,31.29,31.29,705300.0,22.2776,22.2846,22.1783,22.1783,705300.0
2011-10-07 15:50:00,31.29,31.31,31.0,31.08,1889000.0,22.1783,22.1925,21.9728,22.0295,1889000.0
2011-10-10 09:30:00,31.78,32.07,31.75,32.05,1666600.0,22.5256,22.7312,22.5044,22.717,1666600.0
2011-10-10 09:40:00,32.04,32.16,32.01,32.12,1508500.0,22.7099,22.795,22.6887,22.7666,1508500.0
2011-10-10 09:50:00,32.13,32.24,32.13,32.2,494800.0,22.7737,22.8517,22.7737,22.8233,494800.0
2011-10-10 10:00:00,32.2,32.23,32.18,32.23,443400.0,22.8233,22.8446,22.8092,22.8446,443400.0
2011-10-10 10:10:00,32.23,32.33,32.23,32.3,837900.0,22.8446,22.9155,22.8446,22.8942,837900.0
2011-10-10 10:20:00,32.3,32.43,32.3,32.35,758700.0,22.8942,22.9863,22.8942,22.9296,758700.0
2011-10-10 10:30:00,32.36,32.42,32.34,32.4,452700.0,22.9367,22.9793,22.9226,22.9651,452700.0
2011-10-10 10:40:00,32.39,32.6,32.38,32.55,1630900.0,22.958,23.1068,22.9509,23.0714,1630900.0
2011-10-10 10:50:00,32.55,32.58,32.49,32.51,944900.0,23.0714,23.0927,23.0289,23.0431,944900.0
2011-10-10 11:00:00,32.52,32.52,32.46,32.49,648800.0,23.0501,23.0501,23.0076,23.0289,648800.0
2011-10-10 11:10:00,32.5,32.51,32.47,32.5,617200.0,23.036,23.0431,23.0147,23.036,617200.0
2011-10-10 11:20:00,32.5,32.52,32.48,32.51,279300.0,23.036,23.0501,23.0218,23.0431,279300.0
2011-10-10 11:30:00,32.53,32.54,32.49,32.5,236200.0,23.0572,23.0643,23.0289,23.036,236200.0
2011-10-10 11:40:00,32.5,32.51,32.49,32.5,232200.0,23.036,23.0431,23.0289,23.036,232200.0
2011-10-10 11:50:00,32.5,32.51,32.49,32.51,151700.0,23.036,23.0431,23.0289,23.0431,151700.0
2011-10-10 12:00:00,32.51,32.52,32.48,32.51,864300.0,23.0431,23.0501,23.0218,23.0431,864300.0
2011-10-10 12:10:00,32.51,32.61,32.51,32.59,518700.0,23.0431,23.1139,23.0431,23.0998,518700.0
2011-10-10 12:20:00,32.58,32.63,32.56,32.61,129700.0,23.0927,23.1281,23.0785,23.1139,129700.0
2011-10-10 12:30:00,32.62,32.62,32.55,32.55,110100.0,23.121,23.121,23.0714,23.0714,110100.0
2011-10-10 12:40:00,32.56,32.59,32.53,32.56,226800.0,23.0785,23.0998,23.0572,23.0785,226800.0
2011-10-10 12:50:00,32.55,32.58,32.55,32.55,126400.0,23.0714,23.0927,23.0714,23.0714,126400.0
2011-10-10 13:00:00,32.55,32.58,32.54,32.58,118500.0,23.0714,23.0927,23.0643,23.0927,118500.0
2011-10-10 13:10:00,32.58,32.59,32.56,32.59,80500.0,23.0927,23.0998,23.0785,23.0998,80500.0
2011-10-10 13:20:00,32.58,32.63,32.58,32.6,126500.0,23.0927,23.1281,23.0927,23.1068,126500.0
2011-10-10 13:30:00,32.6,32.64,32.57,32.64,261200.0,23.1068,23.1352,23.0856,23.1352,261200.0
2011-10-10 13:40:00,32.64,32.66,32.61,32.63,424900.0,23.1352,23.1494,23.1139,23.1281,424900.0
2011-10-10 13:50:00,32.64,32.64,32.58,32.59,362700.0,23.1352,23.1352,23.0927,23.0998,362700.0
2011-10-10 14:00:00,32.59,32.6,32.54,32.55,198900.0,23.0998,23.1068,23.0643,23.0714,198900.0
2011-10-10 14:10:00,32.55,32.59,32.55,32.56,101600.0,23.0714,23.0998,23.0714,23.0785,101600.0
2011-10-10 14:20:00,32.56,32.62,32.55,32.61,272900.0,23.0785,23.121,23.0714,23.1139,272900.0
2011-10-10 14:30:00,32.61,32.62,32.58,32.58,149100.0,23.1139,23.121,23.0927,23.0927,149100.0
2011-10-10 14:40:00,32.58,32.6,32.57,32.58,137700.0,23.0927,23.1068,23.0856,23.0927,137700.0
2011-10-10 14:50:00,32.59,32.6,32.57,32.6,319100.0,23.0998,23.1068,23.0856,23.1068,319100.0
2011-10-10 15:00:00,32.6,32.61,32.55,32.55,501400.0,23.1068,23.1139,23.0714,23.0714,501400.0
2011-10-10 15:10:00,32.55,32.56,32.48,32.55,1133900.0,23.0714,23.0785,23.0218,23.0714,1133900.0
2011-10-10 15:20:00,32.55,32.55,32.48,32.5,819200.0,23.0714,23.0714,23.0218,23.036,819200.0
2011-10-10 15:30:00,32.5,32.54,32.49,32.52,1808600.0,23.036,23.0643,23.0289,23.0501,1808600.0
2011-10-10 15:40:00,32.53,32.6,32.5,32.59,1681500.0,23.0572,23.1068,23.036,23.0998,1681500.0
2011-10-10 15:50:00,32.6,32.73,32.57,32.68,4229500.0,23.1068,23.199,23.0856,23.1635,4229500.0
2011-10-11 09:30:00,32.72,32.78,32.61,32.75,1885000.0,23.1919,23.2344,23.1139,23.2132,1885000.0
2011-10-11 09:40:00,32.75,33.0,32.73,32.99,1787900.0,23.2132,23.3904,23.199,23.3833,1787900.0
2011-10-11 09:50:00,33.0,33.12,32.95,33.09,1118500.0,23.3904,23.4754,23.3549,23.4542,1118500.0
2011-10-11 10:00:00,33.1,33.1,32.92,32.99,731400.0,23.4612,23.4612,23.3337,23.3833,731400.0
2011-10-11 10:10:00,32.99,33.29,32.98,33.25,1265300.0,23.3833,23.5959,23.3762,23.5676,1265300.0
2011-10-11 10:20:00,33.25,33.51,33.22,33.5,1197100.0,23.5676,23.7519,23.5463,23.7448,1197100.0
2011-10-11 10:30:00,33.51,33.62,33.49,33.61,950600.0,23.7519,23.8298,23.7377,23.8227,950600.0
2011-10-11 10:40:00,33.61,33.74,33.58,33.69,1838100.0,23.8227,23.9149,23.8015,23.8794,1838100.0
2011-10-11 10:50:00,33.68,33.7,33.6,33.65,670100.0,23.8723,23.8865,23.8156,23.8511,670100.0
2011-10-11 11:00:00,33.65,33.7,33.56,33.6,655500.0,23.8511,23.8865,23.7873,23.8156,655500.0
2011-10-11 11:10:00,33.6,33.61,33.52,33.54,294300.0,23.8156,23.8227,23.7589,23.7731,294300.0
2011-10-11 11:20:00,33.53,33.55,33.48,33.53,328100.0,23.766,23.7802,23.7306,23.766,328100.0
2011-10-11 11:30:00,33.52,33.59,33.48,33.58,291400.0,23.7589,23.8086,23.7306,23.8015,291400.0
2011-10-11 11:40:00,33.59,33.66,33.56,33.63,204600.0,23.8086,23.8582,23.7873,23.8369,204600.0
2011-10-11 11:50:00,33.63,33.67,33.58,33.65,138800.0,23.8369,23.8653,23.8015,23.8511,138800.0
2011-10-11 12:00:00,33.66,33.75,33.6,33.73,635800.0,23.8582,23.922,23.8156,23.9078,635800.0
2011-10-11 12:10:00,33.73,33.79,33.72,33.72,429300.0,23.9078,23.9503,23.9007,23.9007,429300.0
2011-10-11 12:20:00,33.73,33.74,33.64,33.65,124500.0,23.9078,23.9149,23.844,23.8511,124500.0
2011-10-11 12:30:00,33.66,33.66,33.48,33.48,421400.0,23.8582,23.8582,23.7306,23.7306,421400.0
2011-10-11 12:40:00,33.48,33.51,33.39,33.4,242400.0,23.7306,23.7519,23.6668,23.6739,242400.0
2011-10-11 12:50:00,33.4,33.5,33.38,33.49,285500.0,23.6739,23.7448,23.6597,23.7377,285500.0
2011-10-11 13:00:00,33.49,33.54,33.45,33.46,223600.0,23.7377,23.7731,23.7093,23.7164,223600.0
2011-10-11 13:10:00,33.46,33.47,33.38,33.41,400800.0,23.7164,23.7235,23.6597,23.681,400800.0
2011-10-11 13:20:00,33.42,33.47,33.38,33.45,348100.0,23.6881,23.7235,23.6597,23.7093,348100.0
2011-10-11 13:30:00,33.45,33.46,33.38,33.39,374300.0,23.7093,23.7164,23.6597,23.6668,374300.0
2011-10-11 13:40:00,33.39,33.4,33.33,33.35,195600.0,23.6668,23.6739,23.6243,23.6384,195600.0
2011-10-11 13:50:00,33.34,33.45,33.33,33.43,471600.0,23.6314,23.7093,23.6243,23.6951,471600.0
2011-10-11 14:00:00,33.43,33.5,33.42,33.47,352900.0,23.6951,23.7448,23.6881,23.7235,352900.0
2011-10-11 14:10:00,33.48,33.52,33.44,33.47,164300.0,23.7306,23.7589,23.7022,23.7235,164300.0
2011-10-11 14:20:00,33.48,33.5,33.37,33.39,213800.0,23.7306,23.7448,23.6526,23.6668,213800.0
2011-10-11 14:30:00,33.39,33.44,33.35,33.39,232200.0,23.6668,23.7022,23.6384,23.6668,232200.0
2011-10-11 14:40:00,33.39,33.42,33.34,33.35,176400.0,23.6668,23.6881,23.6314,23.6384,176400.0
2011-10-11 14:50:00,33.35,33.39,33.34,33.36,162400.0,23.6384,23.6668,23.6314,23.6455,162400.0
2011-10-11 15:00:00,33.36,33.52,33.36,33.49,341300.0,23.6455,23.7589,23.6455,23.7377,341300.0
2011-10-11 15:10:00,33.49,33.55,33.47,33.49,345400.0,23.7377,23.7802,23.7235,23.7377,345400.0
2011-10-11 15:20:00,33.49,33.51,33.42,33.43,336300.0,23.7377,23.7519,23.6881,23.6951,336300.0
2011-10-11 15:30:00,33.43,33.53,33.41,33.45,674800.0,23.6951,23.766,23.681,23.7093,674800.0
2011-10-11 15:40:00,33.46,33.5,33.39,33.41,969300.0,23.7164,23.7448,23.6668,23.681,969300.0
2011-10-11 15:50:00,33.41,33.44,33.27,33.38,2307900.0,23.681,23.7022,23.5817,23.6597,2307900.0
2011-10-12 09:30:00,34.1,34.53,34.08,34.48,2632300.0,24.17,24.4748,24.1559,24.4394,2632300.0
2011-10-12 09:40:00,34.48,34.61,34.38,34.4,1759000.0,24.4394,24.5315,24.3685,24.3827,1759000.0
2011-10-12 09:50:00,34.4,34.63,34.33,34.63,2277200.0,24.3827,24.5457,24.3331,24.5457,2277200.0
2011-10-12 10:00:00,34.64,34.67,34.57,34.63,2162400.0,24.5528,24.5741,24.5032,24.5457,2162400.0
2011-10-12 10:10:00,34.63,34.81,34.61,34.79,1548400.0,24.5457,24.6733,24.5315,24.6591,1548400.0
2011-10-12 10:20:00,34.79,34.82,34.68,34.71,1751700.0,24.6591,24.6804,24.5811,24.6024,1751700.0
2011-10-12 10:30:00,34.72,34.81,34.72,34.8,806200.0,24.6095,24.6733,24.6095,24.6662,806200.0
2011-10-12 10:40:00,34.8,34.81,34.67,34.68,1412500.0,24.6662,24.6733,24.5741,24.5811,1412500.0
2011-10-12 10:50:00,34.68,34.69,34.58,34.6,717000.0,24.5811,24.5882,24.5103,24.5244,717000.0
2011-10-12 11:00:00,34.6,34.68,34.59,34.67,559600.0,24.5244,24.5811,24.5174,24.5741,559600.0
2011-10-12 11:10:00,34.67,34.74,34.63,34.72,1006700.0,24.5741,24.6237,24.5457,24.6095,1006700.0
2011-10-12 11:20:00,34.72,34.72,34.67,34.69,517600.0,24.6095,24.6095,24.5741,24.5882,517600.0
2011-10-12 11:30:00,34.68,34.75,34.68,34.73,449900.0,24.5811,24.6308,24.5811,24.6166,449900.0
2011-10-12 11:40:00,34.73,34.79,34.73,34.78,401300.0,24.6166,24.6591,24.6166,24.652,401300.0
2011-10-12 11:50:00,34.78,34.78,34.73,34.74,471700.0,24.652,24.652,24.6166,24.6237,471700.0
2011-10-12 12:00:00,34.74,34.75,34.7,34.71,470700.0,24.6237,24.6308,24.5953,24.6024,470700.0
2011-10-12 12:10:00,34.71,34.76,34.69,34.74,465600.0,24.6024,24.6379,24.5882,24.6237,465600.0
2011-10-12 12:20:00,34.74,34.87,34.74,34.87,777300.0,24.6237,24.7158,24.6237,24.7158,777300.0
2011-10-12 12:30:00,34.87,34.87,34.84,34.85,216300.0,24.7158,24.7158,24.6946,24.7016,216300.0
2011-10-12 12:40:00,34.86,34.91,34.84,34.91,376300.0,24.7087,24.7442,24.6946,24.7442,376300.0
2011-10-12 12:50:00,34.91,34.92,34.87,34.89,459400.0,24.7442,24.7513,24.7158,24.73,459400.0
2011-10-12 13:00:00,34.89,34.97,34.88,34.9,502400.0,24.73,24.7867,24.7229,24.7371,502400.0
2011-10-12 13:10:00,34.91,34.96,34.9,34.92,328500.0,24.7442,24.7796,24.7371,24.7513,328500.0
2011-10-12 13:20:00,34.92,34.95,34.89,34.92,402100.0,24.7513,24.7725,24.73,24.7513,402100.0
2011-10-12 13:30:00,34.92,34.99,34.92,34.97,481600.0,24.7513,24.8009,24.7513,24.7867,481600.0
2011-10-12 13:40:00,34.98,34.99,34.95,34.95,296700.0,24.7938,24.8009,24.7725,24.7725,296700.0
2011-10-12 13:50:00,34.96,34.97,34.92,34.93,604700.0,24.7796,24.7867,24.7513,24.7583,604700.0
2011-10-12 14:00:00,34.94,35.07,34.92,35.07,923100.0,24.7654,24.8576,24.7513,24.8576,923100.0
2011-10-12 14:10:00,35.06,35.11,34.99,35.0,329100.0,24.8505,24.8859,24.8009,24.808,329100.0
2011-10-12 14:20:00,34.99,35.03,34.97,35.0,378500.0,24.8009,24.8292,24.7867,24.808,378500.0
2011-10-12 14:30:00,35.0,35.11,35.0,35.06,909100.0,24.808,24.8859,24.808,24.8505,909100.0
2011-10-12 14:40:00,35.05,35.06,34.95,35.0,423600.0,24.8434,24.8505,24.7725,24.808,423600.0
2011-10-12 14:50:00,35.01,35.01,34.82,34.88,871500.0,24.8151,24.8151,24.6804,24.7229,871500.0
2011-10-12 15:00:00,34.88,34.91,34.79,34.82,695300.0,24.7229,24.7442,24.6591,24.6804,695300.0
2011-10-12 15:10:00,34.82,34.85,34.72,34.75,636800.0,24.6804,24.7016,24.6095,24.6308,636800.0
2011-10-12 15:20:00,34.75,34.81,34.7,34.8,573000.0,24.6308,24.6733,24.5953,24.6662,573000.0
2011-10-12 15:30:00,34.8,34.86,34.75,34.83,773800.0,24.6662,24.7087,24.6308,24.6875,773800.0
2011-10-12 15:40:00,34.82,34.85,34.57,34.59,1345100.0,24.6804,24.7016,24.5032,24.5174,1345100.0
2011-10-12 15:50:00,34.59,34.77,34.59,34.69,4208200.0,24.5174,24.6449,24.5174,24.5882,4208200.0
2011-10-13 09:30:00,34.45,34.5,34.27,34.29,1419400.0,24.4181,24.4536,24.2905,24.3047,1419400.0
2011-10-13 09:40:00,34.29,34.3,34.07,34.14,1579100.0,24.3047,24.3118,24.1488,24.1984,1579100.0
2011-10-13 09:50:00,34.15,34.15,33.97,33.98,927100.0,24.2055,24.2055,24.0779,24.085,927100.0
2011-10-13 10:00:00,33.98,34.1,33.9,33.92,2452300.0,24.085,24.17,24.0283,24.0425,2452300.0
2011-10-13 10:10:00,33.92,34.06,33.81,33.81,1081200.0,24.0425,24.1417,23.9645,23.9645,1081200.0
2011-10-13 10:20:00,33.81,33.84,33.76,33.81,1833800.0,23.9645,23.9858,23.9291,23.9645,1833800.0
2011-10-13 10:30:00,33.8,33.94,33.8,33.86,660600.0,23.9574,24.0566,23.9574,23.9999,660600.0
2011-10-13 10:40:00,33.86,33.87,33.76,33.76,696200.0,23.9999,24.007,23.9291,23.9291,696200.0
2011-10-13 10:50:00,33.77,33.87,33.74,33.74,554300.0,23.9361,24.007,23.9149,23.9149,554300.0
2011-10-13 11:00:00,33.75,33.8,33.73,33.75,680800.0,23.922,23.9574,23.9078,23.922,680800.0
2011-10-13 11:10:00,33.76,33.86,33.72,33.73,442800.0,23.9291,23.9999,23.9007,23.9078,442800.0
2011-10-13 11:20:00,33.72,33.89,33.72,33.82,587700.0,23.9007,24.0212,23.9007,23.9716,587700.0
2011-10-13 11:30:00,33.82,33.97,33.81,33.96,366800.0,23.9716,24.0779,23.9645,24.0708,366800.0
2011-10-13 11:40:00,33.96,34.1,33.93,34.05,499500.0,24.0708,24.17,24.0495,24.1346,499500.0
2011-10-13 11:50:00,34.05,34.07,33.99,34.02,433800.0,24.1346,24.1488,24.0921,24.1133,433800.0
2011-10-13 12:00:00,34.03,34.11,34.02,34.03,416900.0,24.1204,24.1771,24.1133,24.1204,416900.0
2011-10-13 12:10:00,34.04,34.04,33.98,33.99,135000.0,24.1275,24.1275,24.085,24.0921,135000.0
2011-10-13 12:20:00,33.99,34.03,33.93,33.94,175300.0,24.0921,24.1204,24.0495,24.0566,175300.0
2011-10-13 12:30:00,33.93,33.95,33.89,33.93,190200.0,24.0495,24.0637,24.0212,24.0495,190200.0
2011-10-13 12:40:00,33.94,33.99,33.92,33.95,275300.0,24.0566,24.0921,24.0425,24.0637,275300.0
2011-10-13 12:50:00,33.95,34.03,33.95,34.0,159900.0,24.0637,24.1204,24.0637,24.0992,159900.0
2011-10-13 13:00:00,34.0,34.06,33.95,34.06,164600.0,24.0992,24.1417,24.0637,24.1417,164600.0
2011-10-13 13:10:00,34.07,34.14,34.07,34.09,186900.0,24.1488,24.1984,24.1488,24.163,186900.0
2011-10-13 13:20:00,34.09,34.21,34.08,34.21,174400.0,24.163,24.248,24.1559,24.248,174400.0
2011-10-13 13:30:00,34.21,34.26,34.18,34.25,334000.0,24.248,24.2835,24.2267,24.2764,334000.0
2011-10-13 13:40:00,34.25,34.28,34.2,34.25,139400.0,24.2764,24.2976,24.2409,24.2764,139400.0
2011-10-13 13:50:00,34.25,34.26,34.19,34.21,204400.0,24.2764,24.2835,24.2338,24.248,204400.0
2011-10-13 14:00:00,34.21,34.22,34.14,34.18,153400.0,24.248,24.2551,24.1984,24.2267,153400.0
2011-10-13 14:10:00,34.18,34.27,34.12,34.27,578200.0,24.2267,24.2905,24.1842,24.2905,578200.0
2011-10-13 14:20:00,34.26,34.3,34.14,34.17,173400.0,24.2835,24.3118,24.1984,24.2197,173400.0
2011-10-13 14:30:00,34.18,34.28,34.17,34.23,159800.0,24.2267,24.2976,24.2197,24.2622,159800.0
2011-10-13 14:40:00,34.23,34.35,34.2,34.33,212400.0,24.2622,24.3472,24.2409,24.3331,212400.0
2011-10-13 14:50:00,34.33,34.36,34.3,34.3,220300.0,24.3331,24.3543,24.3118,24.3118,220300.0
2011-10-13 15:00:00,34.3,34.52,34.3,34.48,673700.0,24.3118,24.4677,24.3118,24.4394,673700.0
2011-10-13 15:10:00,34.48,34.48,34.41,34.43,391800.0,24.4394,24.4394,24.3898,24.4039,391800.0
2011-10-13 15:20:00,34.43,34.44,34.25,34.27,429900.0,24.4039,24.411,24.2764,24.2905,429900.0
2011-10-13 15:30:00,34.26,34.29,34.19,34.21,496600.0,24.2835,24.3047,24.2338,24.248,496600.0
2011-10-13 15:40:00,34.21,34.25,34.18,34.22,758500.0,24.248,24.2764,24.2267,24.2551,758500.0
2011-10-13 15:50:00,34.21,34.37,34.2,34.31,1793000.0,24.248,24.3614,24.2409,24.3189,1793000.0
2011-10-14 09:30:00,34.3,34.48,34.2,34.47,2575700.0,24.3118,24.4394,24.2409,24.4323,2575700.0
2011-10-14 09:40:00,34.48,34.51,34.32,34.4,896800.0,24.4394,24.4607,24.326,24.3827,896800.0
2011-10-14 09:50:00,34.4,34.41,34.3,34.34,743700.0,24.3827,24.3898,24.3118,24.3402,743700.0
2011-10-14 10:00:00,34.34,34.38,34.27,34.35,492500.0,24.3402,24.3685,24.2905,24.3472,492500.0
2011-10-14 10:10:00,34.35,34.36,34.2,34.22,322100.0,24.3472,24.3543,24.2409,24.2551,322100.0
2011-10-14 10:20:00,34.22,34.31,34.21,34.23,539600.0,24.2551,24.3189,24.248,24.2622,539600.0
2011-10-14 10:30:00,34.22,34.3,34.2,34.26,514100.0,24.2551,24.3118,24.2409,24.2835,514100.0
2011-10-14 10:40:00,34.25,34.26,34.18,34.23,302300.0,24.2764,24.2835,24.2267,24.2622,302300.0
2011-10-14 10:50:00,34.23,34.33,34.17,34.33,540100.0,24.2622,24.3331,24.2197,24.3331,540100.0
2011-10-14 11:00:00,34.33,34.4,34.31,34.33,675300.0,24.3331,24.3827,24.3189,24.3331,675300.0
2011-10-14 11:10:00,34.33,34.37,34.28,34.37,289300.0,24.3331,24.3614,24.2976,24.3614,289300.0
2011-10-14 11:20:00,34.38,34.38,34.2,34.24,321900.0,24.3685,24.3685,24.2409,24.2693,321900.0
2011-10-14 11:30:00,34.23,34.33,34.23,34.26,307900.0,24.2622,24.3331,24.2622,24.2835,307900.0
2011-10-14 11:40:00,34.26,34.3,34.21,34.27,262400.0,24.2835,24.3118,24.248,24.2905,262400.0
2011-10-14 11:50:00,34.27,34.27,34.22,34.23,213300.0,24.2905,24.2905,24.2551,24.2622,213300.0
2011-10-14 12:00:00,34.23,34.25,34.22,34.24,160300.0,24.2622,24.2764,24.2551,24.2693,160300.0
2011-10-14 12:10:00,34.23,34.25,34.22,34.22,88500.0,24.2622,24.2764,24.2551,24.2551,88500.0
2011-10-14 12:20:00,34.22,34.26,34.2,34.21,254600.0,24.2551,24.2835,24.2409,24.248,254600.0
2011-10-14 12:30:00,34.21,34.32,34.2,34.31,306400.0,24.248,24.326,24.2409,24.3189,306400.0
2011-10-14 12:40:00,34.31,34.4,34.31,34.37,647300.0,24.3189,24.3827,24.3189,24.3614,647300.0
2011-10-14 12:50:00,34.37,34.4,34.36,34.37,206500.0,24.3614,24.3827,24.3543,24.3614,206500.0
2011-10-14 13:00:00,34.37,34.53,34.37,34.5,676500.0,24.3614,24.4748,24.3614,24.4536,676500.0
2011-10-14 13:10:00,34.49,34.54,34.47,34.51,217300.0,24.4465,24.4819,24.4323,24.4607,217300.0
2011-10-14 13:20:00,34.51,34.55,34.5,34.53,415400.0,24.4607,24.489,24.4536,24.4748,415400.0
2011-10-14 13:30:00,34.53,34.53,34.43,34.44,230100.0,24.4748,24.4748,24.4039,24.411,230100.0
2011-10-14 13:40:00,34.44,34.47,34.39,34.46,220900.0,24.411,24.4323,24.3756,24.4252,220900.0
2011-10-14 13:50:00,34.46,34.54,34.45,34.51,1026700.0,24.4252,24.4819,24.4181,24.4607,1026700.0
2011-10-14 14:00:00,34.51,34.56,34.51,34.52,484500.0,24.4607,24.4961,24.4607,24.4677,484500.0
2011-10-14 14:10:00,34.51,34.51,34.44,34.44,274200.0,24.4607,24.4607,24.411,24.411,274200.0
2011-10-14 14:20:00,34.45,34.48,34.44,34.45,105800.0,24.4181,24.4394,24.411,24.4181,105800.0
2011-10-14 14:30:00,34.45,34.46,34.4,34.46,206800.0,24.4181,24.4252,24.3827,24.4252,206800.0
2011-10-14 14:40:00,34.46,34.46,34.44,34.46,83300.0,24.4252,24.4252,24.411,24.4252,83300.0
2011-10-14 14:50:00,34.45,34.52,34.45,34.51,327200.0,24.4181,24.4677,24.4181,24.4607,327200.0
2011-10-14 15:00:00,34.5,34.52,34.46,34.46,237300.0,24.4536,24.4677,24.4252,24.4252,237300.0
2011-10-14 15:10:00,34.47,34.48,34.43,34.48,284300.0,24.4323,24.4394,24.4039,24.4394,284300.0
2011-10-14 15:20:00,34.48,34.55,34.48,34.53,306000.0,24.4394,24.489,24.4394,24.4748,306000.0
2011-10-14 15:30:00,34.53,34.65,34.53,34.6,740700.0,24.4748,24.5599,24.4748,24.5244,740700.0
2011-10-14 15:40:00,34.6,34.64,34.52,34.54,1292300.0,24.5244,24.5528,24.4677,24.4819,1292300.0
2011-10-14 15:50:00,34.55,34.67,34.49,34.66,1681400.0,24.489,24.5741,24.4465,24.567,1681400.0
2011-10-17 09:30:00,34.36,34.48,34.18,34.23,1641500.0,24.3543,24.4394,24.2267,24.2622,1641500.0
2011-10-17 09:40:00,34.23,34.27,34.16,34.19,667700.0,24.2622,24.2905,24.2126,24.2338,667700.0
2011-10-17 09:50:00,34.19,34.21,33.93,33.95,1818900.0,24.2338,24.248,24.0495,24.0637,1818900.0
2011-10-17 10:00:00,33.95,33.96,33.75,33.8,1732900.0,24.0637,24.0708,23.922,23.9574,1732900.0
2011-10-17 10:10:00,33.8,33.85,33.77,33.81,601000.0,23.9574,23.9928,23.9361,23.9645,601000.0
2011-10-17 10:20:00,33.81,33.83,33.69,33.7,591600.0,23.9645,23.9787,23.8794,23.8865,591600.0
2011-10-17 10:30:00,33.7,33.78,33.66,33.73,576000.0,23.8865,23.9432,23.8582,23.9078,576000.0
2011-10-17 10:40:00,33.73,33.74,33.59,33.63,642900.0,23.9078,23.9149,23.8086,23.8369,642900.0
2011-10-17 10:50:00,33.63,33.8,33.62,33.79,646100.0,23.8369,23.9574,23.8298,23.9503,646100.0
2011-10-17 11:00:00,33.79,33.8,33.75,33.8,393200.0,23.9503,23.9574,23.922,23.9574,393200.0
2011-10-17 11:10:00,33.81,33.81,33.76,33.76,174400.0,23.9645,23.9645,23.9291,23.9291,174400.0
2011-10-17 11:20:00,33.76,33.8,33.74,33.8,534000.0,23.9291,23.9574,23.9149,23.9574,534000.0
2011-10-17 11:30:00,33.79,33.88,33.79,33.86,578400.0,23.9503,24.0141,23.9503,23.9999,578400.0
2011-10-17 11:40:00,33.86,33.88,33.66,33.68,852900.0,23.9999,24.0141,23.8582,23.8723,852900.0
2011-10-17 11:50:00,33.68,33.75,33.68,33.68,309800.0,23.8723,23.922,23.8723,23.8723,309800.0
2011-10-17 12:00:00,33.68,33.68,33.63,33.63,387000.0,23.8723,23.8723,23.8369,23.8369,387000.0
2011-10-17 12:10:00,33.64,33.68,33.59,33.66,424000.0,23.844,23.8723,23.8086,23.8582,424000.0
2011-10-17 12:20:00,33.67,33.7,33.66,33.67,171100.0,23.8653,23.8865,23.8582,23.8653,171100.0
2011-10-17 12:30:00,33.66,33.67,33.63,33.66,197400.0,23.8582,23.8653,23.8369,23.8582,197400.0
2011-10-17 12:40:00,33.65,33.7,33.63,33.65,332900.0,23.8511,23.8865,23.8369,23.8511,332900.0
2011-10-17 12:50:00,33.65,33.69,33.64,33.67,224000.0,23.8511,23.8794,23.844,23.8653,224000.0
2011-10-17 13:00:00,33.66,33.72,33.64,33.7,219800.0,23.8582,23.9007,23.844,23.8865,219800.0
2011-10-17 13:10:00,33.69,33.75,33.66,33.74,249100.0,23.8794,23.922,23.8582,23.9149,249100.0
2011-10-17 13:20:00,33.75,33.8,33.74,33.75,120500.0,23.922,23.9574,23.9149,23.922,120500.0
2011-10-17 13:30:00,33.75,33.76,33.58,33.62,244500.0,23.922,23.9291,23.8015,23.8298,244500.0
2011-10-17 13:40:00,33.62,33.75,33.62,33.7,491600.0,23.8298,23.922,23.8298,23.8865,491600.0
2011-10-17 13:50:00,33.7,33.83,33.69,33.79,799800.0,23.8865,23.9787,23.8794,23.9503,799800.0
2011-10-17 14:00:00,33.78,33.78,33.63,33.63,206800.0,23.9432,23.9432,23.8369,23.8369,206800.0
2011-10-17 14:10:00,33.63,33.73,33.62,33.72,612400.0,23.8369,23.9078,23.8298,23.9007,612400.0
2011-10-17 14:20:00,33.72,33.74,33.66,33.71,598300.0,23.9007,23.9149,23.8582,23.8936,598300.0
2011-10-17 14:30:00,33.72,33.72,33.63,33.65,227100.0,23.9007,23.9007,23.8369,23.8511,227100.0
2011-10-17 14:40:00,33.66,33.69,33.6,33.65,256000.0,23.8582,23.8794,23.8156,23.8511,256000.0
2011-10-17 14:50:00,33.65,33.68,33.61,33.66,413500.0,23.8511,23.8723,23.8227,23.8582,413500.0
2011-10-17 15:00:00,33.66,33.75,33.65,33.66,411200.0,23.8582,23.922,23.8511,23.8582,411200.0
2011-10-17 15:10:00,33.66,33.73,33.65,33.69,394500.0,23.8582,23.9078,23.8511,23.8794,394500.0
2011-10-17 15:20:00,33.69,33.7,33.64,33.69,267600.0,23.8794,23.8865,23.844,23.8794,267600.0
2011-10-17 15:30:00,33.7,33.75,33.56,33.56,536700.0,23.8865,23.922,23.7873,23.7873,536700.0
2011-10-17 15:40:00,33.57,33.76,33.55,33.67,1744500.0,23.7944,23.9291,23.7802,23.8653,1744500.0
2011-10-17 15:50:00,33.67,33.69,33.51,33.57,4243000.0,23.8653,23.8794,23.7519,23.7944,4243000.0
2011-10-18 09:30:00,33.35,33.43,33.33,33.35,820200.0,23.6384,23.6951,23.6243,23.6384,820200.0
2011-10-18 09:40:00,33.35,33.41,32.98,33.0,1076600.0,23.6384,23.681,23.3762,23.3904,1076600.0
2011-10-18 09:50:00,33.0,33.02,32.75,32.79,1439500.0,23.3904,23.4045,23.2132,23.2415,1439500.0
2011-10-18 10:00:00,32.8,32.87,32.71,32.87,835900.0,23.2486,23.2982,23.1848,23.2982,835900.0
2011-10-18 10:10:00,32.87,33.11,32.82,32.85,514700.0,23.2982,23.4683,23.2628,23.284,514700.0
2011-10-18 10:20:00,32.84,33.06,32.84,33.06,882400.0,23.277,23.4329,23.277,23.4329,882400.0
2011-10-18 10:30:00,33.06,33.13,33.04,33.09,305200.0,23.4329,23.4825,23.4187,23.4542,305200.0
2011-10-18 10:40:00,33.1,33.29,33.09,33.28,269300.0,23.4612,23.5959,23.4542,23.5888,269300.0
2011-10-18 10:50:00,33.28,33.34,33.23,33.28,477800.0,23.5888,23.6314,23.5534,23.5888,477800.0
2011-10-18 11:00:00,33.28,33.3,33.2,33.27,187400.0,23.5888,23.603,23.5321,23.5817,187400.0
2011-10-18 11:10:00,33.27,33.31,33.19,33.2,371800.0,23.5817,23.6101,23.525,23.5321,371800.0
2011-10-18 11:20:00,33.2,33.23,33.1,33.15,230000.0,23.5321,23.5534,23.4612,23.4967,230000.0
2011-10-18 11:30:00,33.14,33.38,33.14,33.36,352100.0,23.4896,23.6597,23.4896,23.6455,352100.0
2011-10-18 11:40:00,33.36,33.41,33.34,33.39,224600.0,23.6455,23.681,23.6314,23.6668,224600.0
2011-10-18 11:50:00,33.39,33.4,33.32,33.36,221300.0,23.6668,23.6739,23.6172,23.6455,221300.0
2011-10-18 12:00:00,33.36,33.37,33.32,33.33,179400.0,23.6455,23.6526,23.6172,23.6243,179400.0
2011-10-18 12:10:00,33.34,33.35,33.21,33.21,261200.0,23.6314,23.6384,23.5392,23.5392,261200.0
2011-10-18 12:20:00,33.21,33.26,33.2,33.22,255800.0,23.5392,23.5747,23.5321,23.5463,255800.0
2011-10-18 12:30:00,33.22,33.32,33.19,33.31,324300.0,23.5463,23.6172,23.525,23.6101,324300.0
2011-10-18 12:40:00,33.32,33.44,33.32,33.42,372200.0,23.6172,23.7022,23.6172,23.6881,372200.0
2011-10-18 12:50:00,33.41,33.42,33.37,33.42,295400.0,23.681,23.6881,23.6526,23.6881,295400.0
2011-10-18 13:00:00,33.43,33.44,33.39,33.41,281000.0,23.6951,23.7022,23.6668,23.681,281000.0
2011-10-18 13:10:00,33.41,33.44,33.31,33.38,783300.0,23.681,23.7022,23.6101,23.6597,783300.0
2011-10-18 13:20:00,33.37,33.41,33.26,33.39,243300.0,23.6526,23.681,23.5747,23.6668,243300.0
2011-10-18 13:30:00,33.38,33.46,33.37,33.45,217100.0,23.6597,23.7164,23.6526,23.7093,217100.0
2011-10-18 13:40:00,33.45,33.48,33.4,33.48,169900.0,23.7093,23.7306,23.6739,23.7306,169900.0
2011-10-18 13:50:00,33.48,33.57,33.45,33.47,313000.0,23.7306,23.7944,23.7093,23.7235,313000.0
2011-10-18 14:00:00,33.47,33.54,33.46,33.54,169400.0,23.7235,23.7731,23.7164,23.7731,169400.0
2011-10-18 14:10:00,33.54,33.65,33.54,33.59,417400.0,23.7731,23.8511,23.7731,23.8086,417400.0
2011-10-18 14:20:00,33.59,33.71,33.59,33.68,269600.0,23.8086,23.8936,23.8086,23.8723,269600.0
2011-10-18 14:30:00,33.69,33.73,33.52,33.52,624800.0,23.8794,23.9078,23.7589,23.7589,624800.0
2011-10-18 14:40:00,33.52,33.53,33.4,33.45,654800.0,23.7589,23.766,23.6739,23.7093,654800.0
2011-10-18 14:50:00,33.45,33.52,33.43,33.5,170100.0,23.7093,23.7589,23.6951,23.7448,170100.0
2011-10-18 15:00:00,33.5,33.94,33.5,33.89,987000.0,23.7448,24.0566,23.7448,24.0212,987000.0
2011-10-18 15:10:00,33.9,34.28,33.9,33.99,2374000.0,24.0283,24.2976,24.0283,24.0921,2374000.0
2011-10-18 15:20:00,33.99,34.11,33.98,34.0,1139200.0,24.0921,24.1771,24.085,24.0992,1139200.0
2011-10-18 15:30:00,34.0,34.12,33.91,34.12,1070700.0,24.0992,24.1842,24.0354,24.1842,1070700.0
2011-10-18 15:40:00,34.1,34.16,34.0,34.1,1157600.0,24.17,24.2126,24.0992,24.17,1157600.0
2011-10-18 15:50:00,34.11,34.25,34.06,34.08,2975700.0,24.1771,24.2764,24.1417,24.1559,2975700.0
2011-10-19 09:30:00,33.62,33.78,33.56,33.76,335000.0,23.8298,23.9432,23.7873,23.9291,335000.0
2011-10-19 09:40:00,33.77,33.77,33.53,33.56,1210800.0,23.9361,23.9361,23.766,23.7873,1210800.0
2011-10-19 09:50:00,33.56,33.66,33.48,33.62,1671200.0,23.7873,23.8582,23.7306,23.8298,1671200.0
2011-10-19 10:00:00,33.62,33.66,33.48,33.58,498200.0,23.8298,23.8582,23.7306,23.8015,498200.0
2011-10-19 10:10:00,33.58,33.75,33.58,33.72,321800.0,23.8015,23.922,23.8015,23.9007,321800.0
2011-10-19 10:20:00,33.72,33.87,33.65,33.85,282100.0,23.9007,24.007,23.8511,23.9928,282100.0
2011-10-19 10:30:00,33.85,33.87,33.78,33.78,218800.0,23.9928,24.007,23.9432,23.9432,218800.0
2011-10-19 10:40:00,33.78,33.89,33.78,33.87,259100.0,23.9432,24.0212,23.9432,24.007,259100.0
2011-10-19 10:50:00,33.87,33.9,33.77,33.77,306700.0,24.007,24.0283,23.9361,23.9361,306700.0
2011-10-19 11:00:00,33.77,33.8,33.71,33.78,298200.0,23.9361,23.9574,23.8936,23.9432,298200.0
2011-10-19 11:10:00,33.78,33.83,33.69,33.71,204300.0,23.9432,23.9787,23.8794,23.8936,204300.0
2011-10-19 11:20:00,33.71,33.8,33.6,33.77,911700.0,23.8936,23.9574,23.8156,23.9361,911700.0
2011-10-19 11:30:00,33.78,33.87,33.77,33.79,202500.0,23.9432,24.007,23.9361,23.9503,202500.0
2011-10-19 11:40:00,33.8,33.8,33.76,33.77,164200.0,23.9574,23.9574,23.9291,23.9361,164200.0
2011-10-19 11:50:00,33.76,33.79,33.64,33.64,132800.0,23.9291,23.9503,23.844,23.844,132800.0
2011-10-19 12:00:00,33.65,33.69,33.6,33.61,235700.0,23.8511,23.8794,23.8156,23.8227,235700.0
2011-10-19 12:10:00,33.61,33.68,33.59,33.66,142400.0,23.8227,23.8723,23.8086,23.8582,142400.0
2011-10-19 12:20:00,33.65,33.73,33.64,33.69,192300.0,23.8511,23.9078,23.844,23.8794,192300.0
2011-10-19 12:30:00,33.69,33.71,33.63,33.69,243800.0,23.8794,23.8936,23.8369,23.8794,243800.0
2011-10-19 12:40:00,33.68,33.72,33.66,33.69,96400.0,23.8723,23.9007,23.8582,23.8794,96400.0
2011-10-19 12:50:00,33.69,33.76,33.69,33.72,239900.0,23.8794,23.9291,23.8794,23.9007,239900.0
2011-10-19 13:00:00,33.72,33.79,33.71,33.79,112500.0,23.9007,23.9503,23.8936,23.9503,112500.0
2011-10-19 13:10:00,33.8,33.8,33.73,33.74,151700.0,23.9574,23.9574,23.9078,23.9149,151700.0
2011-10-19 13:20:00,33.73,33.78,33.73,33.73,107500.0,23.9078,23.9432,23.9078,23.9078,107500.0
2011-10-19 13:30:00,33.72,33.73,33.64,33.64,76700.0,23.9007,23.9078,23.844,23.844,76700.0
2011-10-19 13:40:00,33.63,33.66,33.6,33.64,147800.0,23.8369,23.8582,23.8156,23.844,147800.0
2011-10-19 13:50:00,33.63,33.71,33.62,33.69,241200.0,23.8369,23.8936,23.8298,23.8794,241200.0
2011-10-19 14:00:00,33.68,33.73,33.5,33.52,285100.0,23.8723,23.9078,23.7448,23.7589,285100.0
2011-10-19 14:10:00,33.51,33.59,33.49,33.54,351000.0,23.7519,23.8086,23.7377,23.7731,351000.0
2011-10-19 14:20:00,33.53,33.54,33.38,33.41,556100.0,23.766,23.7731,23.6597,23.681,556100.0
2011-10-19 14:30:00,33.41,33.49,33.34,33.46,318700.0,23.681,23.7377,23.6314,23.7164,318700.0
2011-10-19 14:40:00,33.47,33.59,33.43,33.54,344900.0,23.7235,23.8086,23.6951,23.7731,344900.0
2011-10-19 14:50:00,33.54,33.54,33.38,33.4,284300.0,23.7731,23.7731,23.6597,23.6739,284300.0
2011-10-19 15:00:00,33.4,33.44,33.32,33.4,605700.0,23.6739,23.7022,23.6172,23.6739,605700.0
2011-10-19 15:10:00,33.4,33.51,33.37,33.47,412400.0,23.6739,23.7519,23.6526,23.7235,412400.0
2011-10-19 15:20:00,33.47,33.48,33.32,33.32,584900.0,23.7235,23.7306,23.6172,23.6172,584900.0
2011-10-19 15:30:00,33.32,33.47,33.31,33.34,912000.0,23.6172,23.7235,23.6101,23.6314,912000.0
2011-10-19 15:40:00,33.35,33.38,33.16,33.34,1428700.0,23.6384,23.6597,23.5038,23.6314,1428700.0
2011-10-19 15:50:00,33.33,33.33,33.08,33.12,4288200.0,23.6243,23.6243,23.4471,23.4754,4288200.0
2011-10-20 09:30:00,32.85,32.85,32.57,32.65,987200.0,23.284,23.284,23.0856,23.1423,987200.0
2011-10-20 09:40:00,32.65,32.71,32.55,32.65,708900.0,23.1423,23.1848,23.0714,23.1423,708900.0
2011-10-20 09:50:00,32.66,32.69,32.45,32.47,970100.0,23.1494,23.1706,23.0005,23.0147,970100.0
2011-10-20 10:00:00,32.47,32.66,32.47,32.58,2032100.0,23.0147,23.1494,23.0147,23.0927,2032100.0
2011-10-20 10:10:00,32.58,32.75,32.57,32.66,839000.0,23.0927,23.2132,23.0856,23.1494,839000.0
2011-10-20 10:20:00,32.67,32.69,32.46,32.51,469400.0,23.1565,23.1706,23.0076,23.0431,469400.0
2011-10-20 10:30:00,32.51,32.57,32.41,32.55,762000.0,23.0431,23.0856,22.9722,23.0714,762000.0
2011-10-20 10:40:00,32.55,32.56,32.34,32.35,1785800.0,23.0714,23.0785,22.9226,22.9296,1785800.0
2011-10-20 10:50:00,32.35,32.43,32.29,32.3,855400.0,22.9296,22.9863,22.8871,22.8942,855400.0
2011-10-20 11:00:00,32.3,32.3,32.13,32.21,1229200.0,22.8942,22.8942,22.7737,22.8304,1229200.0
2011-10-20 11:10:00,32.21,32.25,32.06,32.07,1334800.0,22.8304,22.8588,22.7241,22.7312,1334800.0
2011-10-20 11:20:00,32.07,32.25,32.06,32.23,216400.0,22.7312,22.8588,22.7241,22.8446,216400.0
2011-10-20 11:30:00,32.24,32.3,32.14,32.28,643700.0,22.8517,22.8942,22.7808,22.88,643700.0
2011-10-20 11:40:00,32.28,32.36,32.22,32.26,528700.0,22.88,22.9367,22.8375,22.8659,528700.0
2011-10-20 11:50:00,32.26,32.26,32.14,32.19,341400.0,22.8659,22.8659,22.7808,22.8162,341400.0
2011-10-20 12:00:00,32.19,32.2,32.05,32.05,594800.0,22.8162,22.8233,22.717,22.717,594800.0
2011-10-20 12:10:00,32.06,32.07,31.96,31.97,564100.0,22.7241,22.7312,22.6532,22.6603,564100.0
2011-10-20 12:20:00,31.97,32.08,31.96,32.06,450700.0,22.6603,22.7383,22.6532,22.7241,450700.0
2011-10-20 12:30:00,32.06,32.19,32.06,32.14,285000.0,22.7241,22.8162,22.7241,22.7808,285000.0
2011-10-20 12:40:00,32.14,32.18,32.13,32.14,197300.0,22.7808,22.8092,22.7737,22.7808,197300.0
2011-10-20 12:50:00,32.14,32.39,32.1,32.37,632500.0,22.7808,22.958,22.7524,22.9438,632500.0
2011-10-20 13:00:00,32.36,32.44,32.32,32.35,644700.0,22.9367,22.9934,22.9084,22.9296,644700.0
2011-10-20 13:10:00,32.36,32.51,32.33,32.48,303200.0,22.9367,23.0431,22.9155,23.0218,303200.0
2011-10-20 13:20:00,32.48,32.63,32.47,32.57,1067100.0,23.0218,23.1281,23.0147,23.0856,1067100.0
2011-10-20 13:30:00,32.57,32.64,32.49,32.49,1107500.0,23.0856,23.1352,23.0289,23.0289,1107500.0
2011-10-20 13:40:00,32.5,32.59,32.43,32.56,346500.0,23.036,23.0998,22.9863,23.0785,346500.0
2011-10-20 13:50:00,32.57,32.62,32.49,32.51,271900.0,23.0856,23.121,23.0289,23.0431,271900.0
2011-10-20 14:00:00,32.52,32.59,32.41,32.43,385000.0,23.0501,23.0998,22.9722,22.9863,385000.0
2011-10-20 14:10:00,32.43,32.47,32.38,32.44,231000.0,22.9863,23.0147,22.9509,22.9934,231000.0
2011-10-20 14:20:00,32.44,32.54,32.42,32.51,206400.0,22.9934,23.0643,22.9793,23.0431,206400.0
2011-10-20 14:30:00,32.51,32.71,32.48,32.7,539700.0,23.0431,23.1848,23.0218,23.1777,539700.0
2011-10-20 14:40:00,32.7,32.7,32.58,32.63,394700.0,23.1777,23.1777,23.0927,23.1281,394700.0
2011-10-20 14:50:00,32.63,32.72,32.63,32.68,270300.0,23.1281,23.1919,23.1281,23.1635,270300.0
2011-10-20 15:00:00,32.67,32.7,32.62,32.68,245400.0,23.1565,23.1777,23.121,23.1635,245400.0
2011-10-20 15:10:00,32.68,32.68,32.59,32.63,283500.0,23.1635,23.1635,23.0998,23.1281,283500.0
2011-10-20 15:20:00,32.63,32.63,32.5,32.55,416400.0,23.1281,23.1281,23.036,23.0714,416400.0
2011-10-20 15:30:00,32.55,32.63,32.53,32.57,440300.0,23.0714,23.1281,23.0572,23.0856,440300.0
2011-10-20 15:40:00,32.57,32.66,32.56,32.65,1106700.0,23.0856,23.1494,23.0785,23.1423,1106700.0
2011-10-20 15:50:00,32.65,32.65,32.57,32.58,1839000.0,23.1423,23.1423,23.0856,23.0927,1839000.0
2011-10-21 09:30:00,33.01,33.29,32.97,33.29,1601500.0,23.3975,23.5959,23.3691,23.5959,1601500.0
2011-10-21 09:40:00,33.3,33.4,33.26,33.39,666900.0,23.603,23.6739,23.5747,23.6668,666900.0
2011-10-21 09:50:00,33.4,33.4,33.33,33.35,320000.0,23.6739,23.6739,23.6243,23.6384,320000.0
2011-10-21 10:00:00,33.34,33.37,33.27,33.32,304100.0,23.6314,23.6526,23.5817,23.6172,304100.0
2011-10-21 10:10:00,33.32,33.49,33.28,33.49,469500.0,23.6172,23.7377,23.5888,23.7377,469500.0
2011-10-21 10:20:00,33.48,33.56,33.45,33.48,535300.0,23.7306,23.7873,23.7093,23.7306,535300.0
2011-10-21 10:30:00,33.48,33.53,33.4,33.42,472600.0,23.7306,23.766,23.6739,23.6881,472600.0
2011-10-21 10:40:00,33.42,33.42,33.34,33.36,634000.0,23.6881,23.6881,23.6314,23.6455,634000.0
2011-10-21 10:50:00,33.36,33.37,33.24,33.33,329800.0,23.6455,23.6526,23.5605,23.6243,329800.0
2011-10-21 11:00:00,33.32,33.34,33.24,33.25,165900.0,23.6172,23.6314,23.5605,23.5676,165900.0
2011-10-21 11:10:00,33.25,33.35,33.25,33.32,177300.0,23.5676,23.6384,23.5676,23.6172,177300.0
2011-10-21 11:20:00,33.33,33.37,33.33,33.36,167900.0,23.6243,23.6526,23.6243,23.6455,167900.0
2011-10-21 11:30:00,33.37,33.39,33.34,33.34,206800.0,23.6526,23.6668,23.6314,23.6314,206800.0
2011-10-21 11:40:00,33.34,33.38,33.34,33.37,243300.0,23.6314,23.6597,23.6314,23.6526,243300.0
2011-10-21 11:50:00,33.37,33.38,33.35,33.36,103600.0,23.6526,23.6597,23.6384,23.6455,103600.0
2011-10-21 12:00:00,33.35,33.38,33.34,33.35,162900.0,23.6384,23.6597,23.6314,23.6384,162900.0
2011-10-21 12:10:00,33.34,33.37,33.33,33.34,133300.0,23.6314,23.6526,23.6243,23.6314,133300.0
2011-10-21 12:20:00,33.34,33.35,33.32,33.34,41100.0,23.6314,23.6384,23.6172,23.6314,41100.0
2011-10-21 12:30:00,33.34,33.35,33.27,33.28,140300.0,23.6314,23.6384,23.5817,23.5888,140300.0
2011-10-21 12:40:00,33.29,33.31,33.25,33.26,198400.0,23.5959,23.6101,23.5676,23.5747,198400.0
2011-10-21 12:50:00,33.26,33.27,33.22,33.22,225600.0,23.5747,23.5817,23.5463,23.5463,225600.0
2011-10-21 13:00:00,33.22,33.22,33.14,33.18,144400.0,23.5463,23.5463,23.4896,23.5179,144400.0
2011-10-21 13:10:00,33.18,33.25,33.11,33.24,798300.0,23.5179,23.5676,23.4683,23.5605,798300.0
2011-10-21 13:20:00,33.24,33.28,33.2,33.2,142300.0,23.5605,23.5888,23.5321,23.5321,142300.0
2011-10-21 13:30:00,33.21,33.28,33.16,33.25,197800.0,23.5392,23.5888,23.5038,23.5676,197800.0
2011-10-21 13:40:00,33.25,33.26,33.16,33.23,262400.0,23.5676,23.5747,23.5038,23.5534,262400.0
2011-10-21 13:50:00,33.22,33.28,33.2,33.22,176500.0,23.5463,23.5888,23.5321,23.5463,176500.0
2011-10-21 14:00:00,33.22,33.33,33.19,33.31,377500.0,23.5463,23.6243,23.525,23.6101,377500.0
2011-10-21 14:10:00,33.31,33.33,33.23,33.23,514200.0,23.6101,23.6243,23.5534,23.5534,514200.0
2011-10-21 14:20:00,33.23,33.31,33.23,33.27,129300.0,23.5534,23.6101,23.5534,23.5817,129300.0
2011-10-21 14:30:00,33.27,33.32,33.24,33.31,190400.0,23.5817,23.6172,23.5605,23.6101,190400.0
2011-10-21 14:40:00,33.31,33.37,33.3,33.33,246600.0,23.6101,23.6526,23.603,23.6243,246600.0
2011-10-21 14:50:00,33.33,33.39,33.32,33.39,306900.0,23.6243,23.6668,23.6172,23.6668,306900.0
2011-10-21 15:00:00,33.39,33.43,33.37,33.43,412700.0,23.6668,23.6951,23.6526,23.6951,412700.0
2011-10-21 15:10:00,33.42,33.43,33.34,33.37,284800.0,23.6881,23.6951,23.6314,23.6526,284800.0
2011-10-21 15:20:00,33.36,33.42,33.33,33.33,305300.0,23.6455,23.6881,23.6243,23.6243,305300.0
2011-10-21 15:30:00,33.34,33.4,33.29,33.29,337900.0,23.6314,23.6739,23.5959,23.5959,337900.0
2011-10-21 15:40:00,33.29,33.32,33.22,33.31,954500.0,23.5959,23.6172,23.5463,23.6101,954500.0
2011-10-21 15:50:00,33.31,33.49,33.3,33.46,2071500.0,23.6101,23.7377,23.603,23.7164,2071500.0
2011-10-24 09:30:00,34.33,34.56,34.22,34.54,879200.0,24.3331,24.4961,24.2551,24.4819,879200.0
2011-10-24 09:40:00,34.55,34.83,34.54,34.79,1975700.0,24.489,24.6875,24.4819,24.6591,1975700.0
2011-10-24 09:50:00,34.79,34.82,34.74,34.79,1390600.0,24.6591,24.6804,24.6237,24.6591,1390600.0
2011-10-24 10:00:00,34.78,34.85,34.72,34.84,524000.0,24.652,24.7016,24.6095,24.6946,524000.0
2011-10-24 10:10:00,34.84,34.96,34.84,34.94,757100.0,24.6946,24.7796,24.6946,24.7654,757100.0
2011-10-24 10:20:00,34.93,35.01,34.91,34.99,571900.0,24.7583,24.8151,24.7442,24.8009,571900.0
2011-10-24 10:30:00,35.0,35.03,34.94,34.96,586200.0,24.808,24.8292,24.7654,24.7796,586200.0
2011-10-24 10:40:00,34.96,35.04,34.92,34.99,509900.0,24.7796,24.8363,24.7513,24.8009,509900.0
2011-10-24 10:50:00,34.99,35.03,34.94,35.02,561100.0,24.8009,24.8292,24.7654,24.8221,561100.0
2011-10-24 11:00:00,35.02,35.15,35.02,35.12,747600.0,24.8221,24.9143,24.8221,24.893,747600.0
2011-10-24 11:10:00,35.13,35.16,35.07,35.14,564600.0,24.9001,24.9214,24.8576,24.9072,564600.0
2011-10-24 11:20:00,35.16,35.35,35.16,35.32,1313800.0,24.9214,25.056,24.9214,25.0348,1313800.0
2011-10-24 11:30:00,35.33,35.35,35.27,35.29,585700.0,25.0419,25.056,24.9993,25.0135,585700.0
2011-10-24 11:40:00,35.3,35.3,35.25,35.26,420200.0,25.0206,25.0206,24.9852,24.9923,420200.0
2011-10-24 11:50:00,35.26,35.28,35.22,35.28,296100.0,24.9923,25.0064,24.9639,25.0064,296100.0
2011-10-24 12:00:00,35.27,35.3,35.22,35.3,286100.0,24.9993,25.0206,24.9639,25.0206,286100.0
2011-10-24 12:10:00,35.3,35.31,35.27,35.27,177600.0,25.0206,25.0277,24.9993,24.9993,177600.0
2011-10-24 12:20:00,35.28,35.34,35.27,35.33,288500.0,25.0064,25.049,24.9993,25.0419,288500.0
2011-10-24 12:30:00,35.33,35.33,35.19,35.21,328600.0,25.0419,25.0419,24.9426,24.9568,328600.0
2011-10-24 12:40:00,35.22,35.23,35.17,35.2,463600.0,24.9639,24.971,24.9285,24.9497,463600.0
2011-10-24 12:50:00,35.19,35.23,35.17,35.22,205100.0,24.9426,24.971,24.9285,24.9639,205100.0
2011-10-24 13:00:00,35.23,35.27,35.21,35.25,304400.0,24.971,24.9993,24.9568,24.9852,304400.0
2011-10-24 13:10:00,35.25,35.36,35.25,35.36,406300.0,24.9852,25.0631,24.9852,25.0631,406300.0
2011-10-24 13:20:00,35.36,35.36,35.3,35.3,180900.0,25.0631,25.0631,25.0206,25.0206,180900.0
2011-10-24 13:30:00,35.3,35.44,35.3,35.44,659200.0,25.0206,25.1198,25.0206,25.1198,659200.0
2011-10-24 13:40:00,35.44,35.54,35.43,35.53,572800.0,25.1198,25.1907,25.1127,25.1836,572800.0
2011-10-24 13:50:00,35.54,35.58,35.5,35.5,327100.0,25.1907,25.2191,25.1624,25.1624,327100.0
2011-10-24 14:00:00,35.5,35.51,35.37,35.38,612900.0,25.1624,25.1695,25.0702,25.0773,612900.0
2011-10-24 14:10:00,35.37,35.38,35.23,35.26,539100.0,25.0702,25.0773,24.971,24.9923,539100.0
2011-10-24 14:20:00,35.27,35.36,35.26,35.3,282600.0,24.9993,25.0631,24.9923,25.0206,282600.0
2011-10-24 14:30:00,35.3,35.32,35.28,35.32,113100.0,25.0206,25.0348,25.0064,25.0348,113100.0
2011-10-24 14:40:00,35.32,35.37,35.27,35.33,294500.0,25.0348,25.0702,24.9993,25.0419,294500.0
2011-10-24 14:50:00,35.34,35.34,35.26,35.28,502800.0,25.049,25.049,24.9923,25.0064,502800.0
2011-10-24 15:00:00,35.28,35.38,35.27,35.29,512200.0,25.0064,25.0773,24.9993,25.0135,512200.0
2011-10-24 15:10:00,35.29,35.29,35.18,35.23,382600.0,25.0135,25.0135,24.9355,24.971,382600.0
2011-10-24 15:20:00,35.23,35.3,35.19,35.23,1034600.0,24.971,25.0206,24.9426,24.971,1034600.0
2011-10-24 15:30:00,35.23,35.26,35.19,35.22,763800.0,24.971,24.9923,24.9426,24.9639,763800.0
2011-10-24 15:40:00,35.23,35.31,35.18,35.21,1693400.0,24.971,25.0277,24.9355,24.9568,1693400.0
2011-10-24 15:50:00,35.21,35.33,35.16,35.24,4205800.0,24.9568,25.0419,24.9214,24.9781,4205800.0
2011-10-25 09:30:00,35.06,35.1,34.64,34.78,1363100.0,24.8505,24.8788,24.5528,24.652,1363100.0
2011-10-25 09:40:00,34.78,35.08,34.78,35.02,1150700.0,24.652,24.8647,24.652,24.8221,1150700.0
2011-10-25 09:50:00,35.03,35.07,34.89,34.94,1537800.0,24.8292,24.8576,24.73,24.7654,1537800.0
2011-10-25 10:00:00,34.93,34.96,34.75,34.86,1244600.0,24.7583,24.7796,24.6308,24.7087,1244600.0
2011-10-25 10:10:00,34.86,35.01,34.79,35.0,856600.0,24.7087,24.8151,24.6591,24.808,856600.0
2011-10-25 10:20:00,35.0,35.11,34.94,35.08,441300.0,24.808,24.8859,24.7654,24.8647,441300.0
2011-10-25 10:30:00,35.08,35.16,35.02,35.15,319800.0,24.8647,24.9214,24.8221,24.9143,319800.0
2011-10-25 10:40:00,35.15,35.15,35.03,35.05,365500.0,24.9143,24.9143,24.8292,24.8434,365500.0
2011-10-25 10:50:00,35.04,35.05,34.91,34.96,358500.0,24.8363,24.8434,24.7442,24.7796,358500.0
2011-10-25 11:00:00,34.96,35.0,34.85,34.9,297300.0,24.7796,24.808,24.7016,24.7371,297300.0
2011-10-25 11:10:00,34.91,34.94,34.85,34.87,328300.0,24.7442,24.7654,24.7016,24.7158,328300.0
2011-10-25 11:20:00,34.88,34.97,34.87,34.95,301200.0,24.7229,24.7867,24.7158,24.7725,301200.0
2011-10-25 11:30:00,34.95,35.02,34.93,34.99,373000.0,24.7725,24.8221,24.7583,24.8009,373000.0
2011-10-25 11:40:00,34.99,35.01,34.94,34.98,337100.0,24.8009,24.8151,24.7654,24.7938,337100.0
2011-10-25 11:50:00,34.98,35.04,34.96,35.02,223100.0,24.7938,24.8363,24.7796,24.8221,223100.0
2011-10-25 12:00:00,35.02,35.11,34.94,35.09,231600.0,24.8221,24.8859,24.7654,24.8718,231600.0
2011-10-25 12:10:00,35.1,35.17,35.08,35.17,137800.0,24.8788,24.9285,24.8647,24.9285,137800.0
2011-10-25 12:20:00,35.16,35.2,35.13,35.17,195400.0,24.9214,24.9497,24.9001,24.9285,195400.0
2011-10-25 12:30:00,35.18,35.2,35.12,35.13,178200.0,24.9355,24.9497,24.893,24.9001,178200.0
2011-10-25 12:40:00,35.12,35.13,34.96,34.96,206100.0,24.893,24.9001,24.7796,24.7796,206100.0
2011-10-25 12:50:00,34.96,35.02,34.95,34.99,190000.0,24.7796,24.8221,24.7725,24.8009,190000.0
2011-10-25 13:00:00,34.99,35.15,34.99,35.13,192000.0,24.8009,24.9143,24.8009,24.9001,192000.0
2011-10-25 13:10:00,35.12,35.13,35.07,35.12,96700.0,24.893,24.9001,24.8576,24.893,96700.0
2011-10-25 13:20:00,35.11,35.18,35.07,35.07,173700.0,24.8859,24.9355,24.8576,24.8576,173700.0
2011-10-25 13:30:00,35.06,35.08,35.01,35.01,96300.0,24.8505,24.8647,24.8151,24.8151,96300.0
2011-10-25 13:40:00,35.02,35.04,34.99,35.0,105700.0,24.8221,24.8363,24.8009,24.808,105700.0
2011-10-25 13:50:00,34.99,35.08,34.99,35.03,125500.0,24.8009,24.8647,24.8009,24.8292,125500.0
2011-10-25 14:00:00,35.03,35.03,34.89,34.92,149400.0,24.8292,24.8292,24.73,24.7513,149400.0
2011-10-25 14:10:00,34.92,34.92,34.86,34.91,179900.0,24.7513,24.7513,24.7087,24.7442,179900.0
2011-10-25 14:20:00,34.9,34.96,34.87,34.92,130400.0,24.7371,24.7796,24.7158,24.7513,130400.0
2011-10-25 14:30:00,34.91,34.91,34.83,34.87,182800.0,24.7442,24.7442,24.6875,24.7158,182800.0
2011-10-25 14:40:00,34.86,34.99,34.86,34.92,114600.0,24.7087,24.8009,24.7087,24.7513,114600.0
2011-10-25 14:50:00,34.91,35.0,34.89,35.0,219300.0,24.7442,24.808,24.73,24.808,219300.0
2011-10-25 15:00:00,35.0,35.13,35.0,35.07,991200.0,24.808,24.9001,24.808,24.8576,991200.0
2011-10-25 15:10:00,35.07,35.07,34.95,34.98,258300.0,24.8576,24.8576,24.7725,24.7938,258300.0
2011-10-25 15:20:00,34.97,34.97,34.89,34.91,364200.0,24.7867,24.7867,24.73,24.7442,364200.0
2011-10-25 15:30:00,34.91,35.03,34.87,34.87,1500500.0,24.7442,24.8292,24.7158,24.7158,1500500.0
2011-10-25 15:40:00,34.87,34.96,34.78,34.81,778400.0,24.7158,24.7796,24.652,24.6733,778400.0
2011-10-25 15:50:00,34.81,34.82,34.68,34.72,2507400.0,24.6733,24.6804,24.5811,24.6095,2507400.0
2011-10-26 09:30:00,35.88,36.07,35.73,35.78,1956500.0,25.4317,25.5664,25.3254,25.3608,1956500.0
2011-10-26 09:40:00,35.77,35.92,35.77,35.79,1179200.0,25.3537,25.4601,25.3537,25.3679,1179200.0
2011-10-26 09:50:00,35.78,35.92,35.76,35.87,873500.0,25.3608,25.4601,25.3467,25.4246,873500.0
2011-10-26 10:00:00,35.87,35.9,35.67,35.75,1103500.0,25.4246,25.4459,25.2829,25.3396,1103500.0
2011-10-26 10:10:00,35.75,35.75,35.52,35.64,700100.0,25.3396,25.3396,25.1765,25.2616,700100.0
2011-10-26 10:20:00,35.63,35.66,35.54,35.63,697200.0,25.2545,25.2758,25.1907,25.2545,697200.0
2011-10-26 10:30:00,35.62,35.62,35.47,35.54,636500.0,25.2474,25.2474,25.1411,25.1907,636500.0
2011-10-26 10:40:00,35.54,35.54,35.23,35.23,694100.0,25.1907,25.1907,24.971,24.971,694100.0
2011-10-26 10:50:00,35.23,35.3,35.16,35.25,1049900.0,24.971,25.0206,24.9214,24.9852,1049900.0
2011-10-26 11:00:00,35.25,35.49,35.24,35.42,1973200.0,24.9852,25.1553,24.9781,25.1057,1973200.0
2011-10-26 11:10:00,35.42,35.53,35.42,35.51,435700.0,25.1057,25.1836,25.1057,25.1695,435700.0
2011-10-26 11:20:00,35.5,35.5,35.4,35.46,341700.0,25.1624,25.1624,25.0915,25.134,341700.0
2011-10-26 11:30:00,35.46,35.55,35.46,35.52,198000.0,25.134,25.1978,25.134,25.1765,198000.0
2011-10-26 11:40:00,35.52,35.65,35.45,35.45,715100.0,25.1765,25.2687,25.1269,25.1269,715100.0
2011-10-26 11:50:00,35.46,35.51,35.41,35.41,497700.0,25.134,25.1695,25.0986,25.0986,497700.0
2011-10-26 12:00:00,35.42,35.47,35.38,35.42,234300.0,25.1057,25.1411,25.0773,25.1057,234300.0
2011-10-26 12:10:00,35.42,35.44,35.36,35.41,199300.0,25.1057,25.1198,25.0631,25.0986,199300.0
2011-10-26 12:20:00,35.42,35.53,35.38,35.45,176400.0,25.1057,25.1836,25.0773,25.1269,176400.0
2011-10-26 12:30:00,35.44,35.49,35.42,35.46,209900.0,25.1198,25.1553,25.1057,25.134,209900.0
2011-10-26 12:40:00,35.46,35.47,35.39,35.44,141800.0,25.134,25.1411,25.0844,25.1198,141800.0
2011-10-26 12:50:00,35.44,35.46,35.36,35.38,139400.0,25.1198,25.134,25.0631,25.0773,139400.0
2011-10-26 13:00:00,35.38,35.5,35.38,35.42,711900.0,25.0773,25.1624,25.0773,25.1057,711900.0
2011-10-26 13:10:00,35.42,35.47,35.38,35.44,336200.0,25.1057,25.1411,25.0773,25.1198,336200.0
2011-10-26 13:20:00,35.44,35.47,35.39,35.45,217400.0,25.1198,25.1411,25.0844,25.1269,217400.0
2011-10-26 13:30:00,35.46,35.74,35.46,35.72,611600.0,25.134,25.3325,25.134,25.3183,611600.0
2011-10-26 13:40:00,35.73,35.74,35.62,35.71,592400.0,25.3254,25.3325,25.2474,25.3112,592400.0
2011-10-26 13:50:00,35.7,35.8,35.63,35.78,699800.0,25.3041,25.375,25.2545,25.3608,699800.0
2011-10-26 14:00:00,35.78,35.88,35.75,35.86,565600.0,25.3608,25.4317,25.3396,25.4175,565600.0
2011-10-26 14:10:00,35.85,36.01,35.84,35.95,3845100.0,25.4104,25.5239,25.4034,25.4813,3845100.0
2011-10-26 14:20:00,35.95,35.97,35.88,35.94,698800.0,25.4813,25.4955,25.4317,25.4742,698800.0
2011-10-26 14:30:00,35.94,36.06,35.92,36.06,620200.0,25.4742,25.5593,25.4601,25.5593,620200.0
2011-10-26 14:40:00,36.05,36.05,35.88,35.9,747800.0,25.5522,25.5522,25.4317,25.4459,747800.0
2011-10-26 14:50:00,35.91,35.97,35.83,35.97,863400.0,25.453,25.4955,25.3963,25.4955,863400.0
2011-10-26 15:00:00,35.98,36.06,35.94,35.97,852100.0,25.5026,25.5593,25.4742,25.4955,852100.0
2011-10-26 15:10:00,35.97,36.12,35.94,36.04,480000.0,25.4955,25.6018,25.4742,25.5451,480000.0
2011-10-26 15:20:00,36.04,36.11,36.01,36.1,554700.0,25.5451,25.5947,25.5239,25.5876,554700.0
2011-10-26 15:30:00,36.09,36.24,36.05,36.17,1421000.0,25.5806,25.6869,25.5522,25.6373,1421000.0
2011-10-26 15:40:00,36.17,36.23,36.06,36.06,2403400.0,25.6373,25.6798,25.5593,25.5593,2403400.0
2011-10-26 15:50:00,36.07,36.17,36.04,36.12,4133700.0,25.5664,25.6373,25.5451,25.6018,4133700.0
2011-10-27 09:30:00,37.71,38.02,37.65,37.99,2644400.0,26.7288,26.9485,26.6863,26.9273,2644400.0
2011-10-27 09:40:00,37.99,38.04,37.71,37.76,3087400.0,26.9273,26.9627,26.7288,26.7642,3087400.0
2011-10-27 09:50:00,37.75,37.76,37.46,37.48,3116300.0,26.7572,26.7642,26.5516,26.5658,3116300.0
2011-10-27 10:00:00,37.47,37.48,37.25,37.29,2168500.0,26.5587,26.5658,26.4028,26.4311,2168500.0
2011-10-27 10:10:00,37.29,37.4,37.28,37.33,985300.0,26.4311,26.5091,26.424,26.4595,985300.0
2011-10-27 10:20:00,37.34,37.36,37.18,37.2,916200.0,26.4666,26.4807,26.3531,26.3673,916200.0
2011-10-27 10:30:00,37.22,37.26,37.16,37.24,598800.0,26.3815,26.4098,26.339,26.3957,598800.0
2011-10-27 10:40:00,37.23,37.31,37.23,37.29,729100.0,26.3886,26.4453,26.3886,26.4311,729100.0
2011-10-27 10:50:00,37.29,37.36,37.26,37.35,1174900.0,26.4311,26.4807,26.4098,26.4736,1174900.0
2011-10-27 11:00:00,37.35,37.46,37.34,37.43,1698400.0,26.4736,26.5516,26.4666,26.5303,1698400.0
2011-10-27 11:10:00,37.43,37.53,37.43,37.49,686100.0,26.5303,26.6012,26.5303,26.5729,686100.0
2011-10-27 11:20:00,37.49,37.53,37.44,37.53,409800.0,26.5729,26.6012,26.5374,26.6012,409800.0
2011-10-27 11:30:00,37.54,37.67,37.51,37.65,701900.0,26.6083,26.7005,26.587,26.6863,701900.0
2011-10-27 11:40:00,37.64,37.73,37.63,37.65,1204900.0,26.6792,26.743,26.6721,26.6863,1204900.0
2011-10-27 11:50:00,37.65,37.91,37.65,37.88,721100.0,26.6863,26.8706,26.6863,26.8493,721100.0
2011-10-27 12:00:00,37.89,38.1,37.87,38.0,1209000.0,26.8564,27.0052,26.8422,26.9344,1209000.0
2011-10-27 12:10:00,37.99,38.06,37.97,38.05,563800.0,26.9273,26.9769,26.9131,26.9698,563800.0
2011-10-27 12:20:00,38.05,38.1,37.91,38.06,825600.0,26.9698,27.0052,26.8706,26.9769,825600.0
2011-10-27 12:30:00,38.07,38.14,38.04,38.06,1108200.0,26.984,27.0336,26.9627,26.9769,1108200.0
2011-10-27 12:40:00,38.06,38.12,38.06,38.09,451900.0,26.9769,27.0194,26.9769,26.9982,451900.0
2011-10-27 12:50:00,38.1,38.12,38.03,38.05,610600.0,27.0052,27.0194,26.9556,26.9698,610600.0
2011-10-27 13:00:00,38.05,38.18,38.05,38.18,654000.0,26.9698,27.0619,26.9698,27.0619,654000.0
2011-10-27 13:10:00,38.18,38.3,38.17,38.25,698900.0,27.0619,27.147,27.0549,27.1116,698900.0
2011-10-27 13:20:00,38.26,38.31,38.22,38.3,317000.0,27.1186,27.1541,27.0903,27.147,317000.0
2011-10-27 13:30:00,38.31,38.35,38.3,38.33,225300.0,27.1541,27.1824,27.147,27.1683,225300.0
2011-10-27 13:40:00,38.33,38.39,38.32,38.35,584400.0,27.1683,27.2108,27.1612,27.1824,584400.0
2011-10-27 13:50:00,38.35,38.55,38.35,38.55,676000.0,27.1824,27.3242,27.1824,27.3242,676000.0
2011-10-27 14:00:00,38.55,38.67,38.48,38.53,1438900.0,27.3242,27.4093,27.2746,27.31,1438900.0
2011-10-27 14:10:00,38.53,38.55,38.41,38.48,872200.0,27.31,27.3242,27.225,27.2746,872200.0
2011-10-27 14:20:00,38.48,38.54,38.45,38.53,343400.0,27.2746,27.3171,27.2533,27.31,343400.0
2011-10-27 14:30:00,38.54,38.54,38.43,38.51,467000.0,27.3171,27.3171,27.2391,27.2958,467000.0
2011-10-27 14:40:00,38.52,38.52,38.41,38.43,802100.0,27.3029,27.3029,27.225,27.2391,802100.0
2011-10-27 14:50:00,38.42,38.52,38.4,38.52,653500.0,27.2321,27.3029,27.2179,27.3029,653500.0
2011-10-27 15:00:00,38.52,38.58,38.51,38.55,514900.0,27.3029,27.3455,27.2958,27.3242,514900.0
2011-10-27 15:10:00,38.55,38.75,38.55,38.74,740500.0,27.3242,27.466,27.3242,27.4589,740500.0
2011-10-27 15:20:00,38.73,38.77,38.61,38.64,1140600.0,27.4518,27.4801,27.3667,27.388,1140600.0
2011-10-27 15:30:00,38.65,38.65,38.33,38.33,1231500.0,27.3951,27.3951,27.1683,27.1683,1231500.0
2011-10-27 15:40:00,38.32,38.37,38.08,38.16,1745900.0,27.1612,27.1966,26.9911,27.0478,1745900.0
2011-10-27 15:50:00,38.16,38.31,38.09,38.22,5471300.0,27.0478,27.1541,26.9982,27.0903,5471300.0
2011-10-28 09:30:00,37.59,37.82,37.51,37.82,841700.0,26.6438,26.8068,26.587,26.8068,841700.0
2011-10-28 09:40:00,37.82,37.84,37.69,37.73,920200.0,26.8068,26.821,26.7146,26.743,920200.0
2011-10-28 09:50:00,37.73,37.83,37.68,37.81,2231900.0,26.743,26.8139,26.7075,26.7997,2231900.0
2011-10-28 10:00:00,37.81,37.89,37.73,37.89,1950100.0,26.7997,26.8564,26.743,26.8564,1950100.0
2011-10-28 10:10:00,37.88,37.94,37.81,37.87,980500.0,26.8493,26.8918,26.7997,26.8422,980500.0
2011-10-28 10:20:00,37.86,37.96,37.84,37.88,554200.0,26.8351,26.906,26.821,26.8493,554200.0
2011-10-28 10:30:00,37.88,38.07,37.84,38.06,692800.0,26.8493,26.984,26.821,26.9769,692800.0
2011-10-28 10:40:00,38.06,38.09,37.94,37.98,727000.0,26.9769,26.9982,26.8918,26.9202,727000.0
2011-10-28 10:50:00,37.98,38.08,37.92,38.06,328400.0,26.9202,26.9911,26.8777,26.9769,328400.0
2011-10-28 11:00:00,38.06,38.17,38.01,38.15,621300.0,26.9769,27.0549,26.9414,27.0407,621300.0
2011-10-28 11:10:00,38.14,38.14,38.0,38.0,463100.0,27.0336,27.0336,26.9344,26.9344,463100.0
2011-10-28 11:20:00,38.0,38.05,37.92,37.98,515500.0,26.9344,26.9698,26.8777,26.9202,515500.0
2011-10-28 11:30:00,37.98,38.1,37.9,37.9,518100.0,26.9202,27.0052,26.8635,26.8635,518100.0
2011-10-28 11:40:00,37.9,37.91,37.8,37.82,379800.0,26.8635,26.8706,26.7926,26.8068,379800.0
2011-10-28 11:50:00,37.82,37.82,37.72,37.72,756300.0,26.8068,26.8068,26.7359,26.7359,756300.0
2011-10-28 12:00:00,37.72,37.78,37.72,37.75,454400.0,26.7359,26.7784,26.7359,26.7572,454400.0
2011-10-28 12:10:00,37.75,37.8,37.71,37.71,249800.0,26.7572,26.7926,26.7288,26.7288,249800.0
2011-10-28 12:20:00,37.71,37.73,37.61,37.7,361100.0,26.7288,26.743,26.6579,26.7217,361100.0
2011-10-28 12:30:00,37.7,37.82,37.69,37.76,472000.0,26.7217,26.8068,26.7146,26.7642,472000.0
2011-10-28 12:40:00,37.77,37.89,37.77,37.89,320200.0,26.7713,26.8564,26.7713,26.8564,320200.0
2011-10-28 12:50:00,37.89,37.91,37.82,37.89,228000.0,26.8564,26.8706,26.8068,26.8564,228000.0
2011-10-28 13:00:00,37.9,37.93,37.84,37.85,140700.0,26.8635,26.8847,26.821,26.828,140700.0
2011-10-28 13:10:00,37.85,37.85,37.73,37.81,532400.0,26.828,26.828,26.743,26.7997,532400.0
2011-10-28 13:20:00,37.81,37.93,37.81,37.9,148000.0,26.7997,26.8847,26.7997,26.8635,148000.0
2011-10-28 13:30:00,37.9,37.94,37.83,37.86,267400.0,26.8635,26.8918,26.8139,26.8351,267400.0
2011-10-28 13:40:00,37.85,37.87,37.77,37.78,213400.0,26.828,26.8422,26.7713,26.7784,213400.0
2011-10-28 13:50:00,37.78,37.86,37.77,37.84,452200.0,26.7784,26.8351,26.7713,26.821,452200.0
2011-10-28 14:00:00,37.83,37.89,37.77,37.85,205500.0,26.8139,26.8564,26.7713,26.828,205500.0
2011-10-28 14:10:00,37.86,37.86,37.71,37.73,231500.0,26.8351,26.8351,26.7288,26.743,231500.0
2011-10-28 14:20:00,37.73,37.79,37.72,37.77,196500.0,26.743,26.7855,26.7359,26.7713,196500.0
2011-10-28 14:30:00,37.77,37.82,37.75,37.75,185100.0,26.7713,26.8068,26.7572,26.7572,185100.0
2011-10-28 14:40:00,37.76,37.82,37.76,37.78,237900.0,26.7642,26.8068,26.7642,26.7784,237900.0
2011-10-28 14:50:00,37.78,37.83,37.64,37.65,483100.0,26.7784,26.8139,26.6792,26.6863,483100.0
2011-10-28 15:00:00,37.65,37.8,37.65,37.78,357100.0,26.6863,26.7926,26.6863,26.7784,357100.0
2011-10-28 15:10:00,37.78,37.78,37.69,37.71,192300.0,26.7784,26.7784,26.7146,26.7288,192300.0
2011-10-28 15:20:00,37.71,37.74,37.67,37.68,286500.0,26.7288,26.7501,26.7005,26.7075,286500.0
2011-10-28 15:30:00,37.68,37.78,37.66,37.77,445000.0,26.7075,26.7784,26.6934,26.7713,445000.0
2011-10-28 15:40:00,37.77,37.8,37.74,37.8,520100.0,26.7713,26.7926,26.7501,26.7926,520100.0
2011-10-28 15:50:00,37.8,37.84,37.73,37.8,1671300.0,26.7926,26.821,26.743,26.7926,1671300.0
2011-10-31 09:30:00,36.9,37.02,36.79,36.83,1041800.0,26.1547,26.2397,26.0767,26.1051,1041800.0
2011-10-31 09:40:00,36.84,36.86,36.57,36.57,1558300.0,26.1122,26.1263,25.9208,25.9208,1558300.0
2011-10-31 09:50:00,36.57,36.65,36.42,36.53,1888900.0,25.9208,25.9775,25.8145,25.8924,1888900.0
2011-10-31 10:00:00,36.53,36.63,36.48,36.59,427600.0,25.8924,25.9633,25.857,25.935,427600.0
2011-10-31 10:10:00,36.59,36.71,36.57,36.61,615900.0,25.935,26.02,25.9208,25.9491,615900.0
2011-10-31 10:20:00,36.62,36.7,36.56,36.67,761800.0,25.9562,26.0129,25.9137,25.9917,761800.0
2011-10-31 10:30:00,36.67,36.84,36.66,36.82,425000.0,25.9917,26.1122,25.9846,26.098,425000.0
2011-10-31 10:40:00,36.82,36.82,36.72,36.73,535900.0,26.098,26.098,26.0271,26.0342,535900.0
2011-10-31 10:50:00,36.74,36.83,36.72,36.73,739800.0,26.0413,26.1051,26.0271,26.0342,739800.0
2011-10-31 11:00:00,36.73,36.79,36.66,36.7,616100.0,26.0342,26.0767,25.9846,26.0129,616100.0
2011-10-31 11:10:00,36.7,36.7,36.53,36.53,496700.0,26.0129,26.0129,25.8924,25.8924,496700.0
2011-10-31 11:20:00,36.53,36.58,36.44,36.48,825800.0,25.8924,25.9279,25.8286,25.857,825800.0
2011-10-31 11:30:00,36.48,36.53,36.46,36.5,347400.0,25.857,25.8924,25.8428,25.8712,347400.0
2011-10-31 11:40:00,36.5,36.59,36.49,36.54,280500.0,25.8712,25.935,25.8641,25.8995,280500.0
2011-10-31 11:50:00,36.54,36.57,36.46,36.54,441900.0,25.8995,25.9208,25.8428,25.8995,441900.0
2011-10-31 12:00:00,36.52,36.55,36.49,36.51,250100.0,25.8853,25.9066,25.8641,25.8782,250100.0
2011-10-31 12:10:00,36.51,36.6,36.51,36.52,305100.0,25.8782,25.942,25.8782,25.8853,305100.0
2011-10-31 12:20:00,36.52,36.53,36.37,36.39,352400.0,25.8853,25.8924,25.779,25.7932,352400.0
2011-10-31 12:30:00,36.4,36.46,36.39,36.44,218900.0,25.8003,25.8428,25.7932,25.8286,218900.0
2011-10-31 12:40:00,36.44,36.5,36.42,36.48,170500.0,25.8286,25.8712,25.8145,25.857,170500.0
2011-10-31 12:50:00,36.47,36.5,36.45,36.48,138900.0,25.8499,25.8712,25.8357,25.857,138900.0
2011-10-31 13:00:00,36.48,36.58,36.48,36.52,193100.0,25.857,25.9279,25.857,25.8853,193100.0
2011-10-31 13:10:00,36.53,36.59,36.52,36.56,154300.0,25.8924,25.935,25.8853,25.9137,154300.0
2011-10-31 13:20:00,36.56,36.59,36.5,36.51,156600.0,25.9137,25.935,25.8712,25.8782,156600.0
2011-10-31 13:30:00,36.52,36.68,36.51,36.66,282400.0,25.8853,25.9987,25.8782,25.9846,282400.0
2011-10-31 13:40:00,36.66,36.69,36.63,36.68,127100.0,25.9846,26.0058,25.9633,25.9987,127100.0
2011-10-31 13:50:00,36.67,36.71,36.63,36.65,105700.0,25.9917,26.02,25.9633,25.9775,105700.0
2011-10-31 14:00:00,36.65,36.66,36.58,36.58,114900.0,25.9775,25.9846,25.9279,25.9279,114900.0
2011-10-31 14:10:00,36.59,36.59,36.53,36.58,127500.0,25.935,25.935,25.8924,25.9279,127500.0
2011-10-31 14:20:00,36.58,36.64,36.51,36.56,240700.0,25.9279,25.9704,25.8782,25.9137,240700.0
2011-10-31 14:30:00,36.57,36.59,36.46,36.46,251000.0,25.9208,25.935,25.8428,25.8428,251000.0
2011-10-31 14:40:00,36.47,36.51,36.45,36.47,238100.0,25.8499,25.8782,25.8357,25.8499,238100.0
2011-10-31 14:50:00,36.46,36.52,36.45,36.5,226000.0,25.8428,25.8853,25.8357,25.8712,226000.0
2011-10-31 15:00:00,36.49,36.49,36.41,36.41,186900.0,25.8641,25.8641,25.8074,25.8074,186900.0
2011-10-31 15:10:00,36.41,36.42,36.28,36.28,594400.0,25.8074,25.8145,25.7152,25.7152,594400.0
2011-10-31 15:20:00,36.28,36.32,36.2,36.2,651500.0,25.7152,25.7436,25.6585,25.6585,651500.0
2011-10-31 15:30:00,36.2,36.33,36.18,36.33,815500.0,25.6585,25.7507,25.6443,25.7507,815500.0
2011-10-31 15:40:00,36.32,36.33,36.13,36.17,2100600.0,25.7436,25.7507,25.6089,25.6373,2100600.0
2011-10-31 15:50:00,36.17,36.17,35.96,36.04,4343700.0,25.6373,25.6373,25.4884,25.5451,4343700.0
2011-11-01 09:30:00,34.96,35.07,34.63,34.91,2156300.0,24.7796,24.8576,24.5457,24.7442,2156300.0
2011-11-01 09:40:00,34.91,35.09,34.9,35.03,1886500.0,24.7442,24.8718,24.7371,24.8292,1886500.0
2011-11-01 09:50:00,35.03,35.25,35.01,35.25,1381400.0,24.8292,24.9852,24.8151,24.9852,1381400.0
2011-11-01 10:00:00,35.24,35.36,35.09,35.24,1143000.0,24.9781,25.0631,24.8718,24.9781,1143000.0
2011-11-01 10:10:00,35.24,35.41,35.2,35.29,739100.0,24.9781,25.0986,24.9497,25.0135,739100.0
2011-11-01 10:20:00,35.28,35.44,35.19,35.37,911900.0,25.0064,25.1198,24.9426,25.0702,911900.0
2011-11-01 10:30:00,35.37,35.61,35.35,35.58,1314500.0,25.0702,25.2403,25.056,25.2191,1314500.0
2011-11-01 10:40:00,35.58,35.64,35.47,35.5,987100.0,25.2191,25.2616,25.1411,25.1624,987100.0
2011-11-01 10:50:00,35.5,35.59,35.46,35.56,986500.0,25.1624,25.2262,25.134,25.2049,986500.0
2011-11-01 11:00:00,35.56,35.6,35.42,35.47,583700.0,25.2049,25.2332,25.1057,25.1411,583700.0
2011-11-01 11:10:00,35.46,35.59,35.46,35.59,519000.0,25.134,25.2262,25.134,25.2262,519000.0
2011-11-01 11:20:00,35.59,35.59,35.46,35.49,509400.0,25.2262,25.2262,25.134,25.1553,509400.0
2011-11-01 11:30:00,35.49,35.49,35.35,35.36,810100.0,25.1553,25.1553,25.056,25.0631,810100.0
2011-11-01 11:40:00,35.36,35.39,35.23,35.31,458700.0,25.0631,25.0844,24.971,25.0277,458700.0
2011-11-01 11:50:00,35.31,35.32,35.12,35.22,771100.0,25.0277,25.0348,24.893,24.9639,771100.0
2011-11-01 12:00:00,35.22,35.28,35.07,35.26,430500.0,24.9639,25.0064,24.8576,24.9923,430500.0
2011-11-01 12:10:00,35.25,35.34,35.23,35.27,569400.0,24.9852,25.049,24.971,24.9993,569400.0
2011-11-01 12:20:00,35.27,35.37,35.21,35.31,618000.0,24.9993,25.0702,24.9568,25.0277,618000.0
2011-11-01 12:30:00,35.3,35.49,35.27,35.46,481800.0,25.0206,25.1553,24.9993,25.134,481800.0
2011-11-01 12:40:00,35.46,35.51,35.3,35.31,390200.0,25.134,25.1695,25.0206,25.0277,390200.0
2011-11-01 12:50:00,35.31,35.32,35.18,35.18,384300.0,25.0277,25.0348,24.9355,24.9355,384300.0
2011-11-01 13:00:00,35.18,35.26,35.12,35.19,482400.0,24.9355,24.9923,24.893,24.9426,482400.0
2011-11-01 13:10:00,35.19,35.33,35.18,35.27,492500.0,24.9426,25.0419,24.9355,24.9993,492500.0
2011-11-01 13:20:00,35.26,35.51,35.12,35.47,574200.0,24.9923,25.1695,24.893,25.1411,574200.0
2011-11-01 13:30:00,35.47,35.63,35.43,35.54,919900.0,25.1411,25.2545,25.1127,25.1907,919900.0
2011-11-01 13:40:00,35.54,35.71,35.5,35.63,582700.0,25.1907,25.3112,25.1624,25.2545,582700.0
2011-11-01 13:50:00,35.63,35.67,35.39,35.53,568800.0,25.2545,25.2829,25.0844,25.1836,568800.0
2011-11-01 14:00:00,35.52,35.76,35.5,35.73,1226400.0,25.1765,25.3467,25.1624,25.3254,1226400.0
2011-11-01 14:10:00,35.74,35.79,35.66,35.7,759300.0,25.3325,25.3679,25.2758,25.3041,759300.0
2011-11-01 14:20:00,35.71,35.86,35.71,35.74,557000.0,25.3112,25.4175,25.3112,25.3325,557000.0
2011-11-01 14:30:00,35.73,35.74,35.53,35.53,972000.0,25.3254,25.3325,25.1836,25.1836,972000.0
2011-11-01 14:40:00,35.53,35.7,35.48,35.63,529600.0,25.1836,25.3041,25.1482,25.2545,529600.0
2011-11-01 14:50:00,35.63,35.69,35.52,35.59,418200.0,25.2545,25.297,25.1765,25.2262,418200.0
2011-11-01 15:00:00,35.59,35.63,35.42,35.47,677500.0,25.2262,25.2545,25.1057,25.1411,677500.0
2011-11-01 15:10:00,35.47,35.67,35.45,35.65,1054900.0,25.1411,25.2829,25.1269,25.2687,1054900.0
2011-11-01 15:20:00,35.66,35.69,35.55,35.64,529000.0,25.2758,25.297,25.1978,25.2616,529000.0
2011-11-01 15:30:00,35.64,35.79,35.63,35.78,676400.0,25.2616,25.3679,25.2545,25.3608,676400.0
2011-11-01 15:40:00,35.78,35.85,35.47,35.57,1313000.0,25.3608,25.4104,25.1411,25.212,1313000.0
2011-11-01 15:50:00,35.57,35.59,35.44,35.53,2756200.0,25.212,25.2262,25.1198,25.1836,2756200.0
2011-11-02 09:30:00,36.84,36.88,36.58,36.58,1333400.0,26.1122,26.1405,25.9279,25.9279,1333400.0
2011-11-02 09:40:00,36.58,36.75,36.58,36.71,1137900.0,25.9279,26.0484,25.9279,26.02,1137900.0
2011-11-02 09:50:00,36.7,36.7,36.56,36.63,615100.0,26.0129,26.0129,25.9137,25.9633,615100.0
2011-11-02 10:00:00,36.62,36.74,36.59,36.73,713300.0,25.9562,26.0413,25.935,26.0342,713300.0
2011-11-02 10:10:00,36.72,36.79,36.67,36.76,479800.0,26.0271,26.0767,25.9917,26.0554,479800.0
2011-11-02 10:20:00,36.75,36.79,36.67,36.78,406900.0,26.0484,26.0767,25.9917,26.0696,406900.0
2011-11-02 10:30:00,36.79,36.82,36.7,36.78,517800.0,26.0767,26.098,26.0129,26.0696,517800.0
2011-11-02 10:40:00,36.78,36.86,36.77,36.85,297600.0,26.0696,26.1263,26.0625,26.1192,297600.0
2011-11-02 10:50:00,36.86,36.97,36.84,36.92,466300.0,26.1263,26.2043,26.1122,26.1689,466300.0
2011-11-02 11:00:00,36.92,37.02,36.91,37.01,437800.0,26.1689,26.2397,26.1618,26.2326,437800.0
2011-11-02 11:10:00,37.01,37.07,36.98,37.06,321500.0,26.2326,26.2752,26.2114,26.2681,321500.0
2011-11-02 11:20:00,37.05,37.09,36.99,37.08,741700.0,26.261,26.2894,26.2185,26.2823,741700.0
2011-11-02 11:30:00,37.08,37.09,37.01,37.05,326100.0,26.2823,26.2894,26.2326,26.261,326100.0
2011-11-02 11:40:00,37.06,37.11,37.01,37.02,380700.0,26.2681,26.3035,26.2326,26.2397,380700.0
2011-11-02 11:50:00,37.03,37.04,36.97,37.01,306100.0,26.2468,26.2539,26.2043,26.2326,306100.0
2011-11-02 12:00:00,37.0,37.02,36.95,36.98,363500.0,26.2256,26.2397,26.1901,26.2114,363500.0
2011-11-02 12:10:00,36.99,37.04,36.89,36.9,405200.0,26.2185,26.2539,26.1476,26.1547,405200.0
2011-11-02 12:20:00,36.9,36.99,36.87,36.97,264500.0,26.1547,26.2185,26.1334,26.2043,264500.0
2011-11-02 12:30:00,36.97,37.04,36.83,36.97,711700.0,26.2043,26.2539,26.1051,26.2043,711700.0
2011-11-02 12:40:00,36.98,37.09,36.86,36.88,415400.0,26.2114,26.2894,26.1263,26.1405,415400.0
2011-11-02 12:50:00,36.87,36.92,36.77,36.8,259200.0,26.1334,26.1689,26.0625,26.0838,259200.0
2011-11-02 13:00:00,36.8,36.82,36.66,36.74,418800.0,26.0838,26.098,25.9846,26.0413,418800.0
2011-11-02 13:10:00,36.74,36.81,36.71,36.72,215800.0,26.0413,26.0909,26.02,26.0271,215800.0
2011-11-02 13:20:00,36.72,36.76,36.63,36.76,249600.0,26.0271,26.0554,25.9633,26.0554,249600.0
2011-11-02 13:30:00,36.74,36.82,36.72,36.79,203800.0,26.0413,26.098,26.0271,26.0767,203800.0
2011-11-02 13:40:00,36.79,36.89,36.75,36.88,147700.0,26.0767,26.1476,26.0484,26.1405,147700.0
2011-11-02 13:50:00,36.88,36.88,36.73,36.76,173700.0,26.1405,26.1405,26.0342,26.0554,173700.0
2011-11-02 14:00:00,36.76,36.79,36.62,36.71,631200.0,26.0554,26.0767,25.9562,26.02,631200.0
2011-11-02 14:10:00,36.71,36.73,36.63,36.64,347800.0,26.02,26.0342,25.9633,25.9704,347800.0
2011-11-02 14:20:00,36.64,36.74,36.63,36.66,331000.0,25.9704,26.0413,25.9633,25.9846,331000.0
2011-11-02 14:30:00,36.66,36.83,36.62,36.79,269100.0,25.9846,26.1051,25.9562,26.0767,269100.0
2011-11-02 14:40:00,36.79,37.07,36.78,37.02,1482300.0,26.0767,26.2752,26.0696,26.2397,1482300.0
2011-11-02 14:50:00,37.03,37.16,37.02,37.09,414300.0,26.2468,26.339,26.2397,26.2894,414300.0
2011-11-02 15:00:00,37.1,37.2,36.99,37.18,459300.0,26.2964,26.3673,26.2185,26.3531,459300.0
2011-11-02 15:10:00,37.17,37.34,37.13,37.34,1167300.0,26.3461,26.4666,26.3177,26.4666,1167300.0
2011-11-02 15:20:00,37.34,37.49,37.32,37.33,1547800.0,26.4666,26.5729,26.4524,26.4595,1547800.0
2011-11-02 15:30:00,37.33,37.41,37.25,37.36,1692700.0,26.4595,26.5162,26.4028,26.4807,1692700.0
2011-11-02 15:40:00,37.36,37.38,37.26,37.3,1277900.0,26.4807,26.4949,26.4098,26.4382,1277900.0
2011-11-02 15:50:00,37.3,37.48,37.29,37.43,4006100.0,26.4382,26.5658,26.4311,26.5303,4006100.0
2011-11-03 09:30:00,37.53,37.63,37.44,37.59,1634100.0,26.6012,26.6721,26.5374,26.6438,1634100.0
2011-11-03 09:40:00,37.58,37.61,37.46,37.47,684100.0,26.6367,26.6579,26.5516,26.5587,684100.0
2011-11-03 09:50:00,37.47,37.48,37.29,37.35,1107700.0,26.5587,26.5658,26.4311,26.4736,1107700.0
2011-11-03 10:00:00,37.36,37.38,37.15,37.31,1515400.0,26.4807,26.4949,26.3319,26.4453,1515400.0
2011-11-03 10:10:00,37.31,37.47,37.24,37.44,809700.0,26.4453,26.5587,26.3957,26.5374,809700.0
2011-11-03 10:20:00,37.45,37.53,37.37,37.47,789500.0,26.5445,26.6012,26.4878,26.5587,789500.0
2011-11-03 10:30:00,37.46,37.54,37.41,37.47,442500.0,26.5516,26.6083,26.5162,26.5587,442500.0
2011-11-03 10:40:00,37.47,37.78,37.47,37.66,1539000.0,26.5587,26.7784,26.5587,26.6934,1539000.0
2011-11-03 10:50:00,37.67,37.74,37.57,37.57,677600.0,26.7005,26.7501,26.6296,26.6296,677600.0
2011-11-03 11:00:00,37.57,37.69,37.52,37.56,1128500.0,26.6296,26.7146,26.5941,26.6225,1128500.0
2011-11-03 11:10:00,37.55,37.73,37.55,37.71,379700.0,26.6154,26.743,26.6154,26.7288,379700.0
2011-11-03 11:20:00,37.73,37.8,37.69,37.72,688600.0,26.743,26.7926,26.7146,26.7359,688600.0
2011-11-03 11:30:00,37.72,37.81,37.72,37.73,1324400.0,26.7359,26.7997,26.7359,26.743,1324400.0
2011-11-03 11:40:00,37.72,37.81,37.72,37.79,1198500.0,26.7359,26.7997,26.7359,26.7855,1198500.0
2011-11-03 11:50:00,37.78,37.85,37.68,37.69,474700.0,26.7784,26.828,26.7075,26.7146,474700.0
2011-11-03 12:00:00,37.69,37.78,37.68,37.77,350000.0,26.7146,26.7784,26.7075,26.7713,350000.0
2011-11-03 12:10:00,37.77,37.84,37.69,37.73,460300.0,26.7713,26.821,26.7146,26.743,460300.0
2011-11-03 12:20:00,37.73,37.81,37.68,37.8,444900.0,26.743,26.7997,26.7075,26.7926,444900.0
2011-11-03 12:30:00,37.8,37.82,37.71,37.76,680700.0,26.7926,26.8068,26.7288,26.7642,680700.0
2011-11-03 12:40:00,37.75,37.96,37.72,37.95,485700.0,26.7572,26.906,26.7359,26.8989,485700.0
2011-11-03 12:50:00,37.95,37.97,37.87,37.94,337700.0,26.8989,26.9131,26.8422,26.8918,337700.0
2011-11-03 13:00:00,37.94,38.04,37.94,38.04,831900.0,26.8918,26.9627,26.8918,26.9627,831900.0
2011-11-03 13:10:00,38.04,38.16,38.04,38.14,481300.0,26.9627,27.0478,26.9627,27.0336,481300.0
2011-11-03 13:20:00,38.14,38.15,37.96,37.99,781300.0,27.0336,27.0407,26.906,26.9273,781300.0
2011-11-03 13:30:00,37.99,38.09,37.97,38.09,295200.0,26.9273,26.9982,26.9131,26.9982,295200.0
2011-11-03 13:40:00,38.09,38.18,38.08,38.12,459900.0,26.9982,27.0619,26.9911,27.0194,459900.0
2011-11-03 13:50:00,38.13,38.19,38.02,38.04,458600.0,27.0265,27.069,26.9485,26.9627,458600.0
2011-11-03 14:00:00,38.05,38.27,38.03,38.25,887300.0,26.9698,27.1257,26.9556,27.1116,887300.0
2011-11-03 14:10:00,38.26,38.27,38.12,38.22,1042200.0,27.1186,27.1257,27.0194,27.0903,1042200.0
2011-11-03 14:20:00,38.22,38.23,38.11,38.12,335400.0,27.0903,27.0974,27.0123,27.0194,335400.0
2011-11-03 14:30:00,38.12,38.16,38.07,38.15,432700.0,27.0194,27.0478,26.984,27.0407,432700.0
2011-11-03 14:40:00,38.15,38.15,38.02,38.02,268100.0,27.0407,27.0407,26.9485,26.9485,268100.0
2011-11-03 14:50:00,38.01,38.09,38.01,38.06,269200.0,26.9414,26.9982,26.9414,26.9769,269200.0
2011-11-03 15:00:00,38.06,38.11,38.06,38.08,245700.0,26.9769,27.0123,26.9769,26.9911,245700.0
2011-11-03 15:10:00,38.08,38.12,38.02,38.04,598000.0,26.9911,27.0194,26.9485,26.9627,598000.0
2011-11-03 15:20:00,38.04,38.09,38.0,38.08,342800.0,26.9627,26.9982,26.9344,26.9911,342800.0
2011-11-03 15:30:00,38.07,38.36,38.07,38.33,2807800.0,26.984,27.1895,26.984,27.1683,2807800.0
2011-11-03 15:40:00,38.33,38.38,38.13,38.16,3003300.0,27.1683,27.2037,27.0265,27.0478,3003300.0
2011-11-03 15:50:00,38.15,38.21,38.05,38.08,2715400.0,27.0407,27.0832,26.9698,26.9911,2715400.0
2011-11-04 09:30:00,37.79,37.87,37.69,37.77,692500.0,26.7855,26.8422,26.7146,26.7713,692500.0
2011-11-04 09:40:00,37.76,37.82,37.6,37.81,2103700.0,26.7642,26.8068,26.6508,26.7997,2103700.0
2011-11-04 09:50:00,37.81,37.84,37.55,37.56,1174500.0,26.7997,26.821,26.6154,26.6225,1174500.0
2011-11-04 10:00:00,37.57,37.57,37.37,37.38,4100100.0,26.6296,26.6296,26.4878,26.4949,4100100.0
2011-11-04 10:10:00,37.37,37.4,37.27,37.28,1872300.0,26.4878,26.5091,26.4169,26.424,1872300.0
2011-11-04 10:20:00,37.28,37.28,36.99,37.0,2320400.0,26.424,26.424,26.2185,26.2256,2320400.0
2011-11-04 10:30:00,37.0,37.02,36.92,36.98,1299900.0,26.2256,26.2397,26.1689,26.2114,1299900.0
2011-11-04 10:40:00,36.99,37.18,36.98,37.17,1070500.0,26.2185,26.3531,26.2114,26.3461,1070500.0
2011-11-04 10:50:00,37.16,37.2,37.08,37.2,499600.0,26.339,26.3673,26.2823,26.3673,499600.0
2011-11-04 11:00:00,37.2,37.27,37.16,37.18,556800.0,26.3673,26.4169,26.339,26.3531,556800.0
2011-11-04 11:10:00,37.17,37.26,37.11,37.12,468800.0,26.3461,26.4098,26.3035,26.3106,468800.0
2011-11-04 11:20:00,37.11,37.18,37.05,37.16,472800.0,26.3035,26.3531,26.261,26.339,472800.0
2011-11-04 11:30:00,37.16,37.27,37.15,37.27,393500.0,26.339,26.4169,26.3319,26.4169,393500.0
2011-11-04 11:40:00,37.27,37.29,37.23,37.26,478600.0,26.4169,26.4311,26.3886,26.4098,478600.0
2011-11-04 11:50:00,37.26,37.35,37.24,37.31,1927600.0,26.4098,26.4736,26.3957,26.4453,1927600.0
2011-11-04 12:00:00,37.32,37.35,37.23,37.24,590300.0,26.4524,26.4736,26.3886,26.3957,590300.0
2011-11-04 12:10:00,37.24,37.34,37.24,37.34,281100.0,26.3957,26.4666,26.3957,26.4666,281100.0
2011-11-04 12:20:00,37.34,37.36,37.27,37.3,341600.0,26.4666,26.4807,26.4169,26.4382,341600.0
2011-11-04 12:30:00,37.3,37.3,37.14,37.15,596600.0,26.4382,26.4382,26.3248,26.3319,596600.0
2011-11-04 12:40:00,37.15,37.18,37.09,37.17,310000.0,26.3319,26.3531,26.2894,26.3461,310000.0
2011-11-04 12:50:00,37.16,37.22,37.12,37.13,467700.0,26.339,26.3815,26.3106,26.3177,467700.0
2011-11-04 13:00:00,37.13,37.19,37.09,37.19,335500.0,26.3177,26.3602,26.2894,26.3602,335500.0
2011-11-04 13:10:00,37.19,37.46,37.19,37.41,978300.0,26.3602,26.5516,26.3602,26.5162,978300.0
2011-11-04 13:20:00,37.41,37.47,37.4,37.44,395700.0,26.5162,26.5587,26.5091,26.5374,395700.0
2011-11-04 13:30:00,37.43,37.45,37.4,37.41,208700.0,26.5303,26.5445,26.5091,26.5162,208700.0
2011-11-04 13:40:00,37.41,37.67,37.41,37.65,1650200.0,26.5162,26.7005,26.5162,26.6863,1650200.0
2011-11-04 13:50:00,37.64,37.68,37.52,37.55,815400.0,26.6792,26.7075,26.5941,26.6154,815400.0
2011-11-04 14:00:00,37.55,37.66,37.54,37.66,383500.0,26.6154,26.6934,26.6083,26.6934,383500.0
2011-11-04 14:10:00,37.65,37.68,37.61,37.68,485700.0,26.6863,26.7075,26.6579,26.7075,485700.0
2011-11-04 14:20:00,37.67,37.75,37.65,37.7,547100.0,26.7005,26.7572,26.6863,26.7217,547100.0
2011-11-04 14:30:00,37.71,37.75,37.61,37.63,457900.0,26.7288,26.7572,26.6579,26.6721,457900.0
2011-11-04 14:40:00,37.62,37.74,37.62,37.7,356200.0,26.665,26.7501,26.665,26.7217,356200.0
2011-11-04 14:50:00,37.69,37.75,37.62,37.65,523200.0,26.7146,26.7572,26.665,26.6863,523200.0
2011-11-04 15:00:00,37.65,37.65,37.53,37.53,284500.0,26.6863,26.6863,26.6012,26.6012,284500.0
2011-11-04 15:10:00,37.53,37.63,37.51,37.63,297900.0,26.6012,26.6721,26.587,26.6721,297900.0
2011-11-04 15:20:00,37.62,37.63,37.51,37.6,718000.0,26.665,26.6721,26.587,26.6508,718000.0
2011-11-04 15:30:00,37.59,37.68,37.57,37.57,900400.0,26.6438,26.7075,26.6296,26.6296,900400.0
2011-11-04 15:40:00,37.57,37.73,37.57,37.72,1019500.0,26.6296,26.743,26.6296,26.7359,1019500.0
2011-11-04 15:50:00,37.72,37.74,37.6,37.71,2048900.0,26.7359,26.7501,26.6508,26.7288,2048900.0
2011-11-07 09:30:00,37.84,38.09,37.8,38.06,968900.0,26.821,26.9982,26.7926,26.9769,968900.0
2011-11-07 09:40:00,38.05,38.18,37.93,38.08,1025900.0,26.9698,27.0619,26.8847,26.9911,1025900.0
2011-11-07 09:50:00,38.09,38.15,38.02,38.06,538100.0,26.9982,27.0407,26.9485,26.9769,538100.0
2011-11-07 10:00:00,38.06,38.08,37.87,37.94,855800.0,26.9769,26.9911,26.8422,26.8918,855800.0
2011-11-07 10:10:00,37.95,38.0,37.82,37.87,585100.0,26.8989,26.9344,26.8068,26.8422,585100.0
2011-11-07 10:20:00,37.87,37.91,37.8,37.81,383500.0,26.8422,26.8706,26.7926,26.7997,383500.0
2011-11-07 10:30:00,37.81,37.87,37.69,37.73,543400.0,26.7997,26.8422,26.7146,26.743,543400.0
2011-11-07 10:40:00,37.73,37.78,37.68,37.72,392100.0,26.743,26.7784,26.7075,26.7359,392100.0
2011-11-07 10:50:00,37.73,37.75,37.62,37.67,398500.0,26.743,26.7572,26.665,26.7005,398500.0
2011-11-07 11:00:00,37.67,37.81,37.62,37.73,307200.0,26.7005,26.7997,26.665,26.743,307200.0
2011-11-07 11:10:00,37.73,37.83,37.7,37.73,250800.0,26.743,26.8139,26.7217,26.743,250800.0
2011-11-07 11:20:00,37.73,37.73,37.5,37.58,657900.0,26.743,26.743,26.58,26.6367,657900.0
2011-11-07 11:30:00,37.57,37.67,37.56,37.66,256800.0,26.6296,26.7005,26.6225,26.6934,256800.0
2011-11-07 11:40:00,37.66,37.66,37.54,37.63,207600.0,26.6934,26.6934,26.6083,26.6721,207600.0
2011-11-07 11:50:00,37.63,37.71,37.57,37.61,110600.0,26.6721,26.7288,26.6296,26.6579,110600.0
2011-11-07 12:00:00,37.61,37.71,37.6,37.68,151200.0,26.6579,26.7288,26.6508,26.7075,151200.0
2011-11-07 12:10:00,37.68,37.69,37.52,37.52,144500.0,26.7075,26.7146,26.5941,26.5941,144500.0
2011-11-07 12:20:00,37.52,37.56,37.5,37.54,183300.0,26.5941,26.6225,26.58,26.6083,183300.0
2011-11-07 12:30:00,37.54,37.56,37.47,37.54,200300.0,26.6083,26.6225,26.5587,26.6083,200300.0
2011-11-07 12:40:00,37.55,37.61,37.54,37.61,149700.0,26.6154,26.6579,26.6083,26.6579,149700.0
2011-11-07 12:50:00,37.6,37.66,37.59,37.64,103500.0,26.6508,26.6934,26.6438,26.6792,103500.0
2011-11-07 13:00:00,37.64,37.66,37.6,37.66,108500.0,26.6792,26.6934,26.6508,26.6934,108500.0
2011-11-07 13:10:00,37.65,37.78,37.65,37.78,200700.0,26.6863,26.7784,26.6863,26.7784,200700.0
2011-11-07 13:20:00,37.78,37.8,37.75,37.79,91400.0,26.7784,26.7926,26.7572,26.7855,91400.0
2011-11-07 13:30:00,37.78,37.86,37.76,37.81,1118600.0,26.7784,26.8351,26.7642,26.7997,1118600.0
2011-11-07 13:40:00,37.81,37.83,37.81,37.83,177600.0,26.7997,26.8139,26.7997,26.8139,177600.0
2011-11-07 13:50:00,37.82,38.02,37.81,37.96,422400.0,26.8068,26.9485,26.7997,26.906,422400.0
2011-11-07 14:00:00,37.97,38.06,37.94,38.02,313400.0,26.9131,26.9769,26.8918,26.9485,313400.0
2011-11-07 14:10:00,38.02,38.1,37.97,37.97,390300.0,26.9485,27.0052,26.9131,26.9131,390300.0
2011-11-07 14:20:00,37.97,38.1,37.97,38.05,679800.0,26.9131,27.0052,26.9131,26.9698,679800.0
2011-11-07 14:30:00,38.04,38.1,38.02,38.1,393500.0,26.9627,27.0052,26.9485,27.0052,393500.0
2011-11-07 14:40:00,38.09,38.09,38.01,38.08,348400.0,26.9982,26.9982,26.9414,26.9911,348400.0
2011-11-07 14:50:00,38.08,38.15,38.04,38.12,271900.0,26.9911,27.0407,26.9627,27.0194,271900.0
2011-11-07 15:00:00,38.12,38.18,38.09,38.16,587300.0,27.0194,27.0619,26.9982,27.0478,587300.0
2011-11-07 15:10:00,38.16,38.25,38.16,38.17,506300.0,27.0478,27.1116,27.0478,27.0549,506300.0
2011-11-07 15:20:00,38.17,38.21,38.06,38.08,320000.0,27.0549,27.0832,26.9769,26.9911,320000.0
2011-11-07 15:30:00,38.07,38.23,38.06,38.19,324500.0,26.984,27.0974,26.9769,27.069,324500.0
2011-11-07 15:40:00,38.2,38.22,38.12,38.13,477300.0,27.0761,27.0903,27.0194,27.0265,477300.0
2011-11-07 15:50:00,38.13,38.23,38.12,38.17,1586200.0,27.0265,27.0974,27.0194,27.0549,1586200.0
2011-11-08 09:30:00,38.43,38.46,38.23,38.25,1146200.0,27.2391,27.2604,27.0974,27.1116,1146200.0
2011-11-08 09:40:00,38.25,38.46,38.22,38.35,1020000.0,27.1116,27.2604,27.0903,27.1824,1020000.0
2011-11-08 09:50:00,38.35,38.46,38.28,38.46,514800.0,27.1824,27.2604,27.1328,27.2604,514800.0
2011-11-08 10:00:00,38.47,38.5,38.27,38.3,511000.0,27.2675,27.2888,27.1257,27.147,511000.0
2011-11-08 10:10:00,38.29,38.34,38.13,38.3,1034500.0,27.1399,27.1754,27.0265,27.147,1034500.0
2011-11-08 10:20:00,38.3,38.34,37.99,38.04,1097100.0,27.147,27.1754,26.9273,26.9627,1097100.0
2011-11-08 10:30:00,38.04,38.13,38.0,38.08,673500.0,26.9627,27.0265,26.9344,26.9911,673500.0
2011-11-08 10:40:00,38.08,38.2,38.07,38.17,664700.0,26.9911,27.0761,26.984,27.0549,664700.0
2011-11-08 10:50:00,38.17,38.19,38.08,38.11,483000.0,27.0549,27.069,26.9911,27.0123,483000.0
2011-11-08 11:00:00,38.1,38.16,38.0,38.04,260100.0,27.0052,27.0478,26.9344,26.9627,260100.0
2011-11-08 11:10:00,38.04,38.04,37.93,38.0,249700.0,26.9627,26.9627,26.8847,26.9344,249700.0
2011-11-08 11:20:00,38.0,38.0,37.82,37.89,907200.0,26.9344,26.9344,26.8068,26.8564,907200.0
2011-11-08 11:30:00,37.9,37.9,37.83,37.89,447300.0,26.8635,26.8635,26.8139,26.8564,447300.0
2011-11-08 11:40:00,37.88,37.99,37.86,37.99,281600.0,26.8493,26.9273,26.8351,26.9273,281600.0
2011-11-08 11:50:00,37.98,38.04,37.96,38.02,357700.0,26.9202,26.9627,26.906,26.9485,357700.0
2011-11-08 12:00:00,38.01,38.06,37.95,38.05,185200.0,26.9414,26.9769,26.8989,26.9698,185200.0
2011-11-08 12:10:00,38.05,38.12,38.05,38.11,117500.0,26.9698,27.0194,26.9698,27.0123,117500.0
2011-11-08 12:20:00,38.12,38.15,38.05,38.07,126000.0,27.0194,27.0407,26.9698,26.984,126000.0
2011-11-08 12:30:00,38.07,38.16,38.07,38.13,150500.0,26.984,27.0478,26.984,27.0265,150500.0
2011-11-08 12:40:00,38.13,38.14,38.03,38.03,116200.0,27.0265,27.0336,26.9556,26.9556,116200.0
2011-11-08 12:50:00,38.03,38.08,38.01,38.06,113200.0,26.9556,26.9911,26.9414,26.9769,113200.0
2011-11-08 13:00:00,38.05,38.11,38.03,38.04,85300.0,26.9698,27.0123,26.9556,26.9627,85300.0
2011-11-08 13:10:00,38.03,38.1,38.0,38.09,256400.0,26.9556,27.0052,26.9344,26.9982,256400.0
2011-11-08 13:20:00,38.09,38.29,38.07,38.28,667300.0,26.9982,27.1399,26.984,27.1328,667300.0
2011-11-08 13:30:00,38.28,38.37,38.27,38.36,463300.0,27.1328,27.1966,27.1257,27.1895,463300.0
2011-11-08 13:40:00,38.37,38.56,38.2,38.48,774700.0,27.1966,27.3313,27.0761,27.2746,774700.0
2011-11-08 13:50:00,38.47,38.74,38.45,38.69,2168000.0,27.2675,27.4589,27.2533,27.4234,2168000.0
2011-11-08 14:00:00,38.69,38.73,38.64,38.69,1371800.0,27.4234,27.4518,27.388,27.4234,1371800.0
2011-11-08 14:10:00,38.69,38.8,38.69,38.74,605600.0,27.4234,27.5014,27.4234,27.4589,605600.0
2011-11-08 14:20:00,38.73,38.84,38.71,38.83,653900.0,27.4518,27.5298,27.4376,27.5227,653900.0
2011-11-08 14:30:00,38.83,38.87,38.75,38.82,700100.0,27.5227,27.551,27.466,27.5156,700100.0
2011-11-08 14:40:00,38.81,38.83,38.72,38.76,632300.0,27.5085,27.5227,27.4447,27.473,632300.0
2011-11-08 14:50:00,38.77,38.83,38.76,38.82,540600.0,27.4801,27.5227,27.473,27.5156,540600.0
2011-11-08 15:00:00,38.81,38.82,38.66,38.7,692400.0,27.5085,27.5156,27.4022,27.4305,692400.0
2011-11-08 15:10:00,38.71,38.85,38.69,38.79,736500.0,27.4376,27.5368,27.4234,27.4943,736500.0
2011-11-08 15:20:00,38.79,38.82,38.74,38.81,650700.0,27.4943,27.5156,27.4589,27.5085,650700.0
2011-11-08 15:30:00,38.81,38.9,38.8,38.86,1247300.0,27.5085,27.5723,27.5014,27.5439,1247300.0
2011-11-08 15:40:00,38.86,38.89,38.8,38.87,1087000.0,27.5439,27.5652,27.5014,27.551,1087000.0
2011-11-08 15:50:00,38.87,39.01,38.84,38.97,5542800.0,27.551,27.6502,27.5298,27.6219,5542800.0
2011-11-09 09:30:00,37.49,37.69,37.44,37.59,2373200.0,26.5729,26.7146,26.5374,26.6438,2373200.0
2011-11-09 09:40:00,37.58,37.58,37.25,37.37,3314000.0,26.6367,26.6367,26.4028,26.4878,3314000.0
2011-11-09 09:50:00,37.37,37.4,37.13,37.15,1437400.0,26.4878,26.5091,26.3177,26.3319,1437400.0
2011-11-09 10:00:00,37.15,37.2,37.06,37.18,1937200.0,26.3319,26.3673,26.2681,26.3531,1937200.0
2011-11-09 10:10:00,37.18,37.2,37.11,37.16,1305400.0,26.3531,26.3673,26.3035,26.339,1305400.0
2011-11-09 10:20:00,37.16,37.21,37.04,37.06,1157200.0,26.339,26.3744,26.2539,26.2681,1157200.0
2011-11-09 10:30:00,37.07,37.18,37.01,37.04,1032100.0,26.2752,26.3531,26.2326,26.2539,1032100.0
2011-11-09 10:40:00,37.04,37.25,37.02,37.25,1185600.0,26.2539,26.4028,26.2397,26.4028,1185600.0
2011-11-09 10:50:00,37.25,37.3,37.09,37.1,1032000.0,26.4028,26.4382,26.2894,26.2964,1032000.0
2011-11-09 11:00:00,37.09,37.43,37.09,37.41,1417900.0,26.2894,26.5303,26.2894,26.5162,1417900.0
2011-11-09 11:10:00,37.4,37.57,37.32,37.51,1130200.0,26.5091,26.6296,26.4524,26.587,1130200.0
2011-11-09 11:20:00,37.51,37.54,37.37,37.37,851400.0,26.587,26.6083,26.4878,26.4878,851400.0
2011-11-09 11:30:00,37.37,37.5,37.37,37.47,766900.0,26.4878,26.58,26.4878,26.5587,766900.0
2011-11-09 11:40:00,37.47,37.5,37.38,37.49,415500.0,26.5587,26.58,26.4949,26.5729,415500.0
2011-11-09 11:50:00,37.49,37.5,37.39,37.47,589900.0,26.5729,26.58,26.502,26.5587,589900.0
2011-11-09 12:00:00,37.47,37.49,37.38,37.4,455000.0,26.5587,26.5729,26.4949,26.5091,455000.0
2011-11-09 12:10:00,37.4,37.45,37.4,37.43,405700.0,26.5091,26.5445,26.5091,26.5303,405700.0
2011-11-09 12:20:00,37.43,37.43,37.31,37.4,1042800.0,26.5303,26.5303,26.4453,26.5091,1042800.0
2011-11-09 12:30:00,37.4,37.41,37.35,37.4,366000.0,26.5091,26.5162,26.4736,26.5091,366000.0
2011-11-09 12:40:00,37.4,37.4,37.3,37.34,655400.0,26.5091,26.5091,26.4382,26.4666,655400.0
2011-11-09 12:50:00,37.34,37.36,37.29,37.29,812400.0,26.4666,26.4807,26.4311,26.4311,812400.0
2011-11-09 13:00:00,37.3,37.36,37.25,37.33,471900.0,26.4382,26.4807,26.4028,26.4595,471900.0
2011-11-09 13:10:00,37.33,37.34,37.14,37.17,556000.0,26.4595,26.4666,26.3248,26.3461,556000.0
2011-11-09 13:20:00,37.16,37.23,37.14,37.15,403200.0,26.339,26.3886,26.3248,26.3319,403200.0
2011-11-09 13:30:00,37.15,37.15,37.03,37.09,598400.0,26.3319,26.3319,26.2468,26.2894,598400.0
2011-11-09 13:40:00,37.09,37.09,36.93,36.93,475200.0,26.2894,26.2894,26.1759,26.1759,475200.0
2011-11-09 13:50:00,36.93,36.94,36.75,36.8,1125300.0,26.1759,26.183,26.0484,26.0838,1125300.0
2011-11-09 14:00:00,36.8,36.8,36.47,36.6,1479500.0,26.0838,26.0838,25.8499,25.942,1479500.0
2011-11-09 14:10:00,36.59,36.77,36.58,36.65,1059200.0,25.935,26.0625,25.9279,25.9775,1059200.0
2011-11-09 14:20:00,36.66,36.7,36.49,36.68,915000.0,25.9846,26.0129,25.8641,25.9987,915000.0
2011-11-09 14:30:00,36.67,36.79,36.63,36.76,516800.0,25.9917,26.0767,25.9633,26.0554,516800.0
2011-11-09 14:40:00,36.75,36.84,36.65,36.78,456100.0,26.0484,26.1122,25.9775,26.0696,456100.0
2011-11-09 14:50:00,36.78,36.83,36.71,36.76,294400.0,26.0696,26.1051,26.02,26.0554,294400.0
2011-11-09 15:00:00,36.76,36.91,36.74,36.85,445400.0,26.0554,26.1618,26.0413,26.1192,445400.0
2011-11-09 15:10:00,36.86,36.89,36.76,36.84,538500.0,26.1263,26.1476,26.0554,26.1122,538500.0
2011-11-09 15:20:00,36.84,36.93,36.83,36.86,597300.0,26.1122,26.1759,26.1051,26.1263,597300.0
2011-11-09 15:30:00,36.87,36.87,36.71,36.72,661600.0,26.1334,26.1334,26.02,26.0271,661600.0
2011-11-09 15:40:00,36.71,36.78,36.59,36.61,1603200.0,26.02,26.0696,25.935,25.9491,1603200.0
2011-11-09 15:50:00,36.61,36.87,36.6,36.81,5737700.0,25.9491,26.1334,25.942,26.0909,5737700.0
2011-11-10 09:30:00,37.3,37.45,37.13,37.14,1477100.0,26.4382,26.5445,26.3177,26.3248,1477100.0
2011-11-10 09:40:00,37.14,37.2,37.07,37.07,609400.0,26.3248,26.3673,26.2752,26.2752,609400.0
2011-11-10 09:50:00,37.08,37.11,37.02,37.04,639400.0,26.2823,26.3035,26.2397,26.2539,639400.0
2011-11-10 10:00:00,37.04,37.18,37.01,37.09,659000.0,26.2539,26.3531,26.2326,26.2894,659000.0
2011-11-10 10:10:00,37.09,37.1,36.86,36.95,699900.0,26.2894,26.2964,26.1263,26.1901,699900.0
2011-11-10 10:20:00,36.96,37.05,36.93,36.98,650500.0,26.1972,26.261,26.1759,26.2114,650500.0
2011-11-10 10:30:00,36.97,36.98,36.74,36.93,429900.0,26.2043,26.2114,26.0413,26.1759,429900.0
2011-11-10 10:40:00,36.92,37.0,36.77,36.77,419500.0,26.1689,26.2256,26.0625,26.0625,419500.0
2011-11-10 10:50:00,36.77,36.97,36.76,36.93,319500.0,26.0625,26.2043,26.0554,26.1759,319500.0
2011-11-10 11:00:00,36.93,37.07,36.92,37.04,414700.0,26.1759,26.2752,26.1689,26.2539,414700.0
2011-11-10 11:10:00,37.04,37.1,36.94,37.02,534400.0,26.2539,26.2964,26.183,26.2397,534400.0
2011-11-10 11:20:00,37.02,37.09,36.95,37.0,199900.0,26.2397,26.2894,26.1901,26.2256,199900.0
2011-11-10 11:30:00,37.0,37.09,36.94,37.0,309200.0,26.2256,26.2894,26.183,26.2256,309200.0
2011-11-10 11:40:00,37.0,37.22,37.0,37.17,359700.0,26.2256,26.3815,26.2256,26.3461,359700.0
2011-11-10 11:50:00,37.16,37.19,37.08,37.13,189100.0,26.339,26.3602,26.2823,26.3177,189100.0
2011-11-10 12:00:00,37.12,37.17,37.08,37.17,150400.0,26.3106,26.3461,26.2823,26.3461,150400.0
2011-11-10 12:10:00,37.17,37.2,37.05,37.13,127100.0,26.3461,26.3673,26.261,26.3177,127100.0
2011-11-10 12:20:00,37.13,37.16,37.06,37.06,63300.0,26.3177,26.339,26.2681,26.2681,63300.0
2011-11-10 12:30:00,37.07,37.08,36.95,36.98,130200.0,26.2752,26.2823,26.1901,26.2114,130200.0
2011-11-10 12:40:00,36.98,37.14,36.98,37.13,236300.0,26.2114,26.3248,26.2114,26.3177,236300.0
2011-11-10 12:50:00,37.12,37.2,37.09,37.19,134700.0,26.3106,26.3673,26.2894,26.3602,134700.0
2011-11-10 13:00:00,37.19,37.2,37.08,37.13,308700.0,26.3602,26.3673,26.2823,26.3177,308700.0
2011-11-10 13:10:00,37.13,37.31,37.12,37.25,227700.0,26.3177,26.4453,26.3106,26.4028,227700.0
2011-11-10 13:20:00,37.26,37.34,37.04,37.05,880600.0,26.4098,26.4666,26.2539,26.261,880600.0
2011-11-10 13:30:00,37.05,37.19,37.05,37.12,196000.0,26.261,26.3602,26.261,26.3106,196000.0
2011-11-10 13:40:00,37.11,37.19,37.04,37.05,203400.0,26.3035,26.3602,26.2539,26.261,203400.0
2011-11-10 13:50:00,37.04,37.17,37.02,37.14,171600.0,26.2539,26.3461,26.2397,26.3248,171600.0
2011-11-10 14:00:00,37.14,37.15,36.97,37.03,193700.0,26.3248,26.3319,26.2043,26.2468,193700.0
2011-11-10 14:10:00,37.03,37.11,37.0,37.09,121700.0,26.2468,26.3035,26.2256,26.2894,121700.0
2011-11-10 14:20:00,37.08,37.08,36.97,36.97,175700.0,26.2823,26.2823,26.2043,26.2043,175700.0
2011-11-10 14:30:00,36.98,37.01,36.92,36.95,138100.0,26.2114,26.2326,26.1689,26.1901,138100.0
2011-11-10 14:40:00,36.95,37.04,36.91,36.96,126200.0,26.1901,26.2539,26.1618,26.1972,126200.0
2011-11-10 14:50:00,36.96,37.0,36.78,36.79,245000.0,26.1972,26.2256,26.0696,26.0767,245000.0
2011-11-10 15:00:00,36.79,36.92,36.78,36.89,273500.0,26.0767,26.1689,26.0696,26.1476,273500.0
2011-11-10 15:10:00,36.89,37.0,36.89,36.93,225500.0,26.1476,26.2256,26.1476,26.1759,225500.0
2011-11-10 15:20:00,36.94,37.06,36.88,37.03,261700.0,26.183,26.2681,26.1405,26.2468,261700.0
2011-11-10 15:30:00,37.03,37.06,36.93,36.99,250100.0,26.2468,26.2681,26.1759,26.2185,250100.0
2011-11-10 15:40:00,36.99,37.02,36.92,36.99,449300.0,26.2185,26.2397,26.1689,26.2185,449300.0
2011-11-10 15:50:00,36.99,37.15,36.98,36.99,1131500.0,26.2185,26.3319,26.2114,26.2185,1131500.0
2011-11-11 09:30:00,37.43,37.73,37.37,37.56,874600.0,26.5303,26.743,26.4878,26.6225,874600.0
2011-11-11 09:40:00,37.57,37.75,37.57,37.59,403000.0,26.6296,26.7572,26.6296,26.6438,403000.0
2011-11-11 09:50:00,37.58,37.67,37.51,37.58,396200.0,26.6367,26.7005,26.587,26.6367,396200.0
2011-11-11 10:00:00,37.58,37.82,37.58,37.76,539200.0,26.6367,26.8068,26.6367,26.7642,539200.0
2011-11-11 10:10:00,37.77,37.83,37.73,37.77,509000.0,26.7713,26.8139,26.743,26.7713,509000.0
2011-11-11 10:20:00,37.77,37.87,37.74,37.84,792300.0,26.7713,26.8422,26.7501,26.821,792300.0
2011-11-11 10:30:00,37.84,37.99,37.84,37.94,333100.0,26.821,26.9273,26.821,26.8918,333100.0
2011-11-11 10:40:00,37.94,38.0,37.91,37.96,334700.0,26.8918,26.9344,26.8706,26.906,334700.0
2011-11-11 10:50:00,37.97,37.99,37.93,37.95,197400.0,26.9131,26.9273,26.8847,26.8989,197400.0
2011-11-11 11:00:00,37.95,38.03,37.9,37.97,556600.0,26.8989,26.9556,26.8635,26.9131,556600.0
2011-11-11 11:10:00,37.96,38.01,37.91,37.97,212500.0,26.906,26.9414,26.8706,26.9131,212500.0
2011-11-11 11:20:00,37.97,38.0,37.97,37.98,143200.0,26.9131,26.9344,26.9131,26.9202,143200.0
2011-11-11 11:30:00,37.98,38.01,37.94,37.94,201600.0,26.9202,26.9414,26.8918,26.8918,201600.0
2011-11-11 11:40:00,37.94,38.03,37.93,38.01,185600.0,26.8918,26.9556,26.8847,26.9414,185600.0
2011-11-11 11:50:00,38.01,38.01,37.92,37.92,81700.0,26.9414,26.9414,26.8777,26.8777,81700.0
2011-11-11 12:00:00,37.92,37.97,37.92,37.97,116600.0,26.8777,26.9131,26.8777,26.9131,116600.0
2011-11-11 12:10:00,37.97,37.97,37.88,37.88,114200.0,26.9131,26.9131,26.8493,26.8493,114200.0
2011-11-11 12:20:00,37.89,37.9,37.83,37.86,158400.0,26.8564,26.8635,26.8139,26.8351,158400.0
2011-11-11 12:30:00,37.86,37.87,37.81,37.81,84800.0,26.8351,26.8422,26.7997,26.7997,84800.0
2011-11-11 12:40:00,37.81,37.86,37.8,37.85,84500.0,26.7997,26.8351,26.7926,26.828,84500.0
2011-11-11 12:50:00,37.86,37.88,37.83,37.88,108700.0,26.8351,26.8493,26.8139,26.8493,108700.0
2011-11-11 13:00:00,37.88,37.94,37.87,37.9,332100.0,26.8493,26.8918,26.8422,26.8635,332100.0
2011-11-11 13:10:00,37.9,37.9,37.86,37.87,203700.0,26.8635,26.8635,26.8351,26.8422,203700.0
2011-11-11 13:20:00,37.87,37.89,37.83,37.84,88000.0,26.8422,26.8564,26.8139,26.821,88000.0
2011-11-11 13:30:00,37.84,37.86,37.84,37.84,66400.0,26.821,26.8351,26.821,26.821,66400.0
2011-11-11 13:40:00,37.84,37.89,37.84,37.87,96500.0,26.821,26.8564,26.821,26.8422,96500.0
2011-11-11 13:50:00,37.87,37.88,37.79,37.82,147000.0,26.8422,26.8493,26.7855,26.8068,147000.0
2011-11-11 14:00:00,37.82,37.83,37.79,37.83,188700.0,26.8068,26.8139,26.7855,26.8139,188700.0
2011-11-11 14:10:00,37.83,37.84,37.79,37.8,276600.0,26.8139,26.821,26.7855,26.7926,276600.0
2011-11-11 14:20:00,37.8,37.81,37.73,37.77,369800.0,26.7926,26.7997,26.743,26.7713,369800.0
2011-11-11 14:30:00,37.77,37.88,37.77,37.83,214200.0,26.7713,26.8493,26.7713,26.8139,214200.0
2011-11-11 14:40:00,37.83,37.87,37.81,37.82,139200.0,26.8139,26.8422,26.7997,26.8068,139200.0
2011-11-11 14:50:00,37.81,37.83,37.75,37.76,146700.0,26.7997,26.8139,26.7572,26.7642,146700.0
2011-11-11 15:00:00,37.77,37.78,37.67,37.69,233600.0,26.7713,26.7784,26.7005,26.7146,233600.0
2011-11-11 15:10:00,37.68,37.76,37.64,37.73,323600.0,26.7075,26.7642,26.6792,26.743,323600.0
2011-11-11 15:20:00,37.73,37.75,37.7,37.73,181500.0,26.743,26.7572,26.7217,26.743,181500.0
2011-11-11 15:30:00,37.73,37.77,37.61,37.63,566200.0,26.743,26.7713,26.6579,26.6721,566200.0
2011-11-11 15:40:00,37.63,37.74,37.6,37.73,397100.0,26.6721,26.7501,26.6508,26.743,397100.0
2011-11-11 15:50:00,37.74,37.85,37.73,37.79,2120100.0,26.7501,26.828,26.743,26.7855,2120100.0
2011-11-14 09:30:00,37.62,37.68,37.54,37.67,470500.0,26.665,26.7075,26.6083,26.7005,470500.0
2011-11-14 09:40:00,37.67,37.69,37.36,37.36,1762900.0,26.7005,26.7146,26.4807,26.4807,1762900.0
2011-11-14 09:50:00,37.36,37.41,37.23,37.39,769300.0,26.4807,26.5162,26.3886,26.502,769300.0
2011-11-14 10:00:00,37.38,37.44,37.29,37.44,336600.0,26.4949,26.5374,26.4311,26.5374,336600.0
2011-11-14 10:10:00,37.43,37.53,37.33,37.33,544900.0,26.5303,26.6012,26.4595,26.4595,544900.0
2011-11-14 10:20:00,37.33,37.53,37.31,37.49,567200.0,26.4595,26.6012,26.4453,26.5729,567200.0
2011-11-14 10:30:00,37.48,37.49,37.32,37.4,310100.0,26.5658,26.5729,26.4524,26.5091,310100.0
2011-11-14 10:40:00,37.4,37.42,37.3,37.39,389700.0,26.5091,26.5233,26.4382,26.502,389700.0
2011-11-14 10:50:00,37.39,37.49,37.39,37.45,167600.0,26.502,26.5729,26.502,26.5445,167600.0
2011-11-14 11:00:00,37.45,37.56,37.44,37.53,229100.0,26.5445,26.6225,26.5374,26.6012,229100.0
2011-11-14 11:10:00,37.52,37.53,37.44,37.48,229700.0,26.5941,26.6012,26.5374,26.5658,229700.0
2011-11-14 11:20:00,37.48,37.55,37.45,37.48,180200.0,26.5658,26.6154,26.5445,26.5658,180200.0
2011-11-14 11:30:00,37.47,37.51,37.41,37.46,304800.0,26.5587,26.587,26.5162,26.5516,304800.0
2011-11-14 11:40:00,37.47,37.47,37.38,37.4,148300.0,26.5587,26.5587,26.4949,26.5091,148300.0
2011-11-14 11:50:00,37.4,37.43,37.29,37.36,225200.0,26.5091,26.5303,26.4311,26.4807,225200.0
2011-11-14 12:00:00,37.36,37.39,37.31,37.36,220000.0,26.4807,26.502,26.4453,26.4807,220000.0
2011-11-14 12:10:00,37.36,37.36,37.24,37.25,274200.0,26.4807,26.4807,26.3957,26.4028,274200.0
2011-11-14 12:20:00,37.24,37.25,37.1,37.15,544600.0,26.3957,26.4028,26.2964,26.3319,544600.0
2011-11-14 12:30:00,37.14,37.17,37.05,37.12,505300.0,26.3248,26.3461,26.261,26.3106,505300.0
2011-11-14 12:40:00,37.11,37.14,37.01,37.08,1169000.0,26.3035,26.3248,26.2326,26.2823,1169000.0
2011-11-14 12:50:00,37.08,37.14,37.07,37.08,583700.0,26.2823,26.3248,26.2752,26.2823,583700.0
2011-11-14 13:00:00,37.08,37.12,37.07,37.12,152700.0,26.2823,26.3106,26.2752,26.3106,152700.0
2011-11-14 13:10:00,37.11,37.13,37.03,37.12,256000.0,26.3035,26.3177,26.2468,26.3106,256000.0
2011-11-14 13:20:00,37.12,37.16,37.11,37.16,141200.0,26.3106,26.339,26.3035,26.339,141200.0
2011-11-14 13:30:00,37.16,37.26,37.16,37.23,385600.0,26.339,26.4098,26.339,26.3886,385600.0
2011-11-14 13:40:00,37.23,37.24,37.2,37.21,105000.0,26.3886,26.3957,26.3673,26.3744,105000.0
2011-11-14 13:50:00,37.21,37.21,37.1,37.13,159700.0,26.3744,26.3744,26.2964,26.3177,159700.0
2011-11-14 14:00:00,37.14,37.21,37.12,37.2,88500.0,26.3248,26.3744,26.3106,26.3673,88500.0
2011-11-14 14:10:00,37.2,37.23,37.16,37.16,89000.0,26.3673,26.3886,26.339,26.339,89000.0
2011-11-14 14:20:00,37.16,37.18,37.06,37.06,201600.0,26.339,26.3531,26.2681,26.2681,201600.0
2011-11-14 14:30:00,37.06,37.08,36.98,37.04,705400.0,26.2681,26.2823,26.2114,26.2539,705400.0
2011-11-14 14:40:00,37.04,37.07,36.98,37.0,173100.0,26.2539,26.2752,26.2114,26.2256,173100.0
2011-11-14 14:50:00,36.99,37.0,36.91,36.93,532100.0,26.2185,26.2256,26.1618,26.1759,532100.0
2011-11-14 15:00:00,36.93,37.05,36.91,37.01,364600.0,26.1759,26.261,26.1618,26.2326,364600.0
2011-11-14 15:10:00,37.01,37.06,37.01,37.01,187300.0,26.2326,26.2681,26.2326,26.2326,187300.0
2011-11-14 15:20:00,37.01,37.15,37.01,37.12,340200.0,26.2326,26.3319,26.2326,26.3106,340200.0
2011-11-14 15:30:00,37.12,37.21,37.12,37.16,315400.0,26.3106,26.3744,26.3106,26.339,315400.0
2011-11-14 15:40:00,37.16,37.28,37.16,37.22,630900.0,26.339,26.424,26.339,26.3815,630900.0
2011-11-14 15:50:00,37.23,37.33,37.2,37.29,1523400.0,26.3886,26.4595,26.3673,26.4311,1523400.0
2011-11-15 09:30:00,37.39,37.63,37.37,37.6,657000.0,26.502,26.6721,26.4878,26.6508,657000.0
2011-11-15 09:40:00,37.6,37.72,37.53,37.63,326600.0,26.6508,26.7359,26.6012,26.6721,326600.0
2011-11-15 09:50:00,37.62,37.74,37.6,37.65,827300.0,26.665,26.7501,26.6508,26.6863,827300.0
2011-11-15 10:00:00,37.64,37.66,37.57,37.62,335600.0,26.6792,26.6934,26.6296,26.665,335600.0
2011-11-15 10:10:00,37.63,37.66,37.5,37.51,525200.0,26.6721,26.6934,26.58,26.587,525200.0
2011-11-15 10:20:00,37.51,37.66,37.51,37.64,396800.0,26.587,26.6934,26.587,26.6792,396800.0
2011-11-15 10:30:00,37.65,37.72,37.59,37.65,157400.0,26.6863,26.7359,26.6438,26.6863,157400.0
2011-11-15 10:40:00,37.65,37.72,37.59,37.61,226700.0,26.6863,26.7359,26.6438,26.6579,226700.0
2011-11-15 10:50:00,37.61,37.65,37.54,37.54,219300.0,26.6579,26.6863,26.6083,26.6083,219300.0
2011-11-15 11:00:00,37.55,37.61,37.52,37.56,221500.0,26.6154,26.6579,26.5941,26.6225,221500.0
2011-11-15 11:10:00,37.56,37.64,37.47,37.47,179200.0,26.6225,26.6792,26.5587,26.5587,179200.0
2011-11-15 11:20:00,37.46,37.48,37.39,37.45,373600.0,26.5516,26.5658,26.502,26.5445,373600.0
2011-11-15 11:30:00,37.45,37.48,37.33,37.36,388800.0,26.5445,26.5658,26.4595,26.4807,388800.0
2011-11-15 11:40:00,37.36,37.43,37.36,37.41,121400.0,26.4807,26.5303,26.4807,26.5162,121400.0
2011-11-15 11:50:00,37.42,37.54,37.37,37.52,395400.0,26.5233,26.6083,26.4878,26.5941,395400.0
2011-11-15 12:00:00,37.52,37.61,37.51,37.51,494200.0,26.5941,26.6579,26.587,26.587,494200.0
2011-11-15 12:10:00,37.51,37.55,37.47,37.52,116000.0,26.587,26.6154,26.5587,26.5941,116000.0
2011-11-15 12:20:00,37.52,37.66,37.51,37.64,251300.0,26.5941,26.6934,26.587,26.6792,251300.0
2011-11-15 12:30:00,37.65,37.82,37.63,37.74,605500.0,26.6863,26.8068,26.6721,26.7501,605500.0
2011-11-15 12:40:00,37.75,37.77,37.71,37.71,144400.0,26.7572,26.7713,26.7288,26.7288,144400.0
2011-11-15 12:50:00,37.71,37.84,37.7,37.81,245300.0,26.7288,26.821,26.7217,26.7997,245300.0
2011-11-15 13:00:00,37.82,37.93,37.81,37.87,638000.0,26.8068,26.8847,26.7997,26.8422,638000.0
2011-11-15 13:10:00,37.86,37.94,37.84,37.86,403300.0,26.8351,26.8918,26.821,26.8351,403300.0
2011-11-15 13:20:00,37.86,37.91,37.83,37.84,186000.0,26.8351,26.8706,26.8139,26.821,186000.0
2011-11-15 13:30:00,37.84,37.93,37.81,37.9,298700.0,26.821,26.8847,26.7997,26.8635,298700.0
2011-11-15 13:40:00,37.89,37.96,37.89,37.94,102600.0,26.8564,26.906,26.8564,26.8918,102600.0
2011-11-15 13:50:00,37.93,37.97,37.89,37.91,110900.0,26.8847,26.9131,26.8564,26.8706,110900.0
2011-11-15 14:00:00,37.9,37.91,37.86,37.86,130600.0,26.8635,26.8706,26.8351,26.8351,130600.0
2011-11-15 14:10:00,37.87,37.92,37.82,37.83,260600.0,26.8422,26.8777,26.8068,26.8139,260600.0
2011-11-15 14:20:00,37.83,37.89,37.8,37.87,113300.0,26.8139,26.8564,26.7926,26.8422,113300.0
2011-11-15 14:30:00,37.87,37.91,37.86,37.9,144000.0,26.8422,26.8706,26.8351,26.8635,144000.0
2011-11-15 14:40:00,37.9,37.93,37.89,37.9,199300.0,26.8635,26.8847,26.8564,26.8635,199300.0
2011-11-15 14:50:00,37.9,37.98,37.9,37.95,243100.0,26.8635,26.9202,26.8635,26.8989,243100.0
2011-11-15 15:00:00,37.96,38.02,37.95,37.97,250500.0,26.906,26.9485,26.8989,26.9131,250500.0
2011-11-15 15:10:00,37.97,37.99,37.9,37.91,175400.0,26.9131,26.9273,26.8635,26.8706,175400.0
2011-11-15 15:20:00,37.91,37.98,37.9,37.97,224300.0,26.8706,26.9202,26.8635,26.9131,224300.0
2011-11-15 15:30:00,37.98,37.98,37.9,37.94,436200.0,26.9202,26.9202,26.8635,26.8918,436200.0
2011-11-15 15:40:00,37.94,37.99,37.86,37.88,782100.0,26.8918,26.9273,26.8351,26.8493,782100.0
2011-11-15 15:50:00,37.88,37.89,37.7,37.77,1696600.0,26.8493,26.8564,26.7217,26.7713,1696600.0
2011-11-16 09:30:00,36.6,36.71,36.54,36.69,1652400.0,25.942,26.02,25.8995,26.0058,1652400.0
2011-11-16 09:40:00,36.69,36.81,36.68,36.73,578000.0,26.0058,26.0909,25.9987,26.0342,578000.0
2011-11-16 09:50:00,36.73,36.87,36.73,36.8,473300.0,26.0342,26.1334,26.0342,26.0838,473300.0
2011-11-16 10:00:00,36.8,36.88,36.66,36.67,613400.0,26.0838,26.1405,25.9846,25.9917,613400.0
2011-11-16 10:10:00,36.67,36.77,36.62,36.74,478400.0,25.9917,26.0625,25.9562,26.0413,478400.0
2011-11-16 10:20:00,36.74,36.76,36.68,36.68,565500.0,26.0413,26.0554,25.9987,25.9987,565500.0
2011-11-16 10:30:00,36.68,36.78,36.65,36.77,491900.0,25.9987,26.0696,25.9775,26.0625,491900.0
2011-11-16 10:40:00,36.77,36.87,36.7,36.78,631400.0,26.0625,26.1334,26.0129,26.0696,631400.0
2011-11-16 10:50:00,36.79,36.93,36.78,36.9,497100.0,26.0767,26.1759,26.0696,26.1547,497100.0
2011-11-16 11:00:00,36.89,37.02,36.89,36.98,218200.0,26.1476,26.2397,26.1476,26.2114,218200.0
2011-11-16 11:10:00,36.98,36.98,36.88,36.92,364200.0,26.2114,26.2114,26.1405,26.1689,364200.0
2011-11-16 11:20:00,36.91,36.99,36.86,36.89,586400.0,26.1618,26.2185,26.1263,26.1476,586400.0
2011-11-16 11:30:00,36.89,36.97,36.85,36.87,412500.0,26.1476,26.2043,26.1192,26.1334,412500.0
2011-11-16 11:40:00,36.87,36.89,36.8,36.85,189300.0,26.1334,26.1476,26.0838,26.1192,189300.0
2011-11-16 11:50:00,36.86,36.88,36.75,36.77,421900.0,26.1263,26.1405,26.0484,26.0625,421900.0
2011-11-16 12:00:00,36.77,36.78,36.73,36.74,576700.0,26.0625,26.0696,26.0342,26.0413,576700.0
2011-11-16 12:10:00,36.74,36.77,36.69,36.75,533500.0,26.0413,26.0625,26.0058,26.0484,533500.0
2011-11-16 12:20:00,36.75,36.8,36.74,36.75,298900.0,26.0484,26.0838,26.0413,26.0484,298900.0
2011-11-16 12:30:00,36.76,36.88,36.75,36.86,184500.0,26.0554,26.1405,26.0484,26.1263,184500.0
2011-11-16 12:40:00,36.86,36.87,36.77,36.77,232000.0,26.1263,26.1334,26.0625,26.0625,232000.0
2011-11-16 12:50:00,36.76,36.84,36.75,36.82,206400.0,26.0554,26.1122,26.0484,26.098,206400.0
2011-11-16 13:00:00,36.82,36.82,36.73,36.75,2963700.0,26.098,26.098,26.0342,26.0484,2963700.0
2011-11-16 13:10:00,36.74,36.79,36.69,36.79,297000.0,26.0413,26.0767,26.0058,26.0767,297000.0
2011-11-16 13:20:00,36.79,36.95,36.78,36.93,1053400.0,26.0767,26.1901,26.0696,26.1759,1053400.0
2011-11-16 13:30:00,36.93,36.94,36.86,36.91,270900.0,26.1759,26.183,26.1263,26.1618,270900.0
2011-11-16 13:40:00,36.92,37.01,36.92,37.0,234500.0,26.1689,26.2326,26.1689,26.2256,234500.0
2011-11-16 13:50:00,37.0,37.02,36.93,36.93,790000.0,26.2256,26.2397,26.1759,26.1759,790000.0
2011-11-16 14:00:00,36.93,36.95,36.9,36.91,282700.0,26.1759,26.1901,26.1547,26.1618,282700.0
2011-11-16 14:10:00,36.91,36.94,36.88,36.91,170600.0,26.1618,26.183,26.1405,26.1618,170600.0
2011-11-16 14:20:00,36.92,36.98,36.91,36.95,223700.0,26.1689,26.2114,26.1618,26.1901,223700.0
2011-11-16 14:30:00,36.95,37.0,36.9,36.97,341900.0,26.1901,26.2256,26.1547,26.2043,341900.0
2011-11-16 14:40:00,36.97,36.98,36.86,36.88,369500.0,26.2043,26.2114,26.1263,26.1405,369500.0
2011-11-16 14:50:00,36.88,36.88,36.78,36.79,447800.0,26.1405,26.1405,26.0696,26.0767,447800.0
2011-11-16 15:00:00,36.79,36.83,36.75,36.81,548900.0,26.0767,26.1051,26.0484,26.0909,548900.0
2011-11-16 15:10:00,36.82,36.82,36.59,36.62,709500.0,26.098,26.098,25.935,25.9562,709500.0
2011-11-16 15:20:00,36.63,36.63,36.42,36.43,1546900.0,25.9633,25.9633,25.8145,25.8215,1546900.0
2011-11-16 15:30:00,36.43,36.47,36.25,36.46,1860200.0,25.8215,25.8499,25.694,25.8428,1860200.0
2011-11-16 15:40:00,36.46,36.46,36.33,36.33,2542500.0,25.8428,25.8428,25.7507,25.7507,2542500.0
2011-11-16 15:50:00,36.33,36.34,36.15,36.22,6477700.0,25.7507,25.7578,25.6231,25.6727,6477700.0
2011-11-17 09:30:00,36.35,36.4,36.14,36.14,760700.0,25.7648,25.8003,25.616,25.616,760700.0
2011-11-17 09:40:00,36.14,36.25,36.03,36.09,645200.0,25.616,25.694,25.538,25.5806,645200.0
2011-11-17 09:50:00,36.08,36.31,36.04,36.29,721700.0,25.5735,25.7365,25.5451,25.7223,721700.0
2011-11-17 10:00:00,36.29,36.43,36.16,36.42,575900.0,25.7223,25.8215,25.6302,25.8145,575900.0
2011-11-17 10:10:00,36.42,36.42,36.25,36.28,493100.0,25.8145,25.8145,25.694,25.7152,493100.0
2011-11-17 10:20:00,36.28,36.41,36.22,36.41,367500.0,25.7152,25.8074,25.6727,25.8074,367500.0
2011-11-17 10:30:00,36.41,36.53,36.27,36.48,513100.0,25.8074,25.8924,25.7081,25.857,513100.0
2011-11-17 10:40:00,36.47,36.53,36.37,36.4,314000.0,25.8499,25.8924,25.779,25.8003,314000.0
2011-11-17 10:50:00,36.41,36.47,36.35,36.36,221000.0,25.8074,25.8499,25.7648,25.7719,221000.0
2011-11-17 11:00:00,36.36,36.41,36.25,36.28,337200.0,25.7719,25.8074,25.694,25.7152,337200.0
2011-11-17 11:10:00,36.28,36.3,36.22,36.28,305900.0,25.7152,25.7294,25.6727,25.7152,305900.0
2011-11-17 11:20:00,36.29,36.29,36.16,36.22,607600.0,25.7223,25.7223,25.6302,25.6727,607600.0
2011-11-17 11:30:00,36.22,36.3,36.21,36.28,298900.0,25.6727,25.7294,25.6656,25.7152,298900.0
2011-11-17 11:40:00,36.29,36.38,36.25,36.26,292300.0,25.7223,25.7861,25.694,25.701,292300.0
2011-11-17 11:50:00,36.25,36.29,36.16,36.2,293000.0,25.694,25.7223,25.6302,25.6585,293000.0
2011-11-17 12:00:00,36.21,36.23,36.05,36.07,488300.0,25.6656,25.6798,25.5522,25.5664,488300.0
2011-11-17 12:10:00,36.06,36.07,35.96,35.98,541500.0,25.5593,25.5664,25.4884,25.5026,541500.0
2011-11-17 12:20:00,35.98,36.01,35.91,35.92,302300.0,25.5026,25.5239,25.453,25.4601,302300.0
2011-11-17 12:30:00,35.91,35.91,35.44,35.48,1382700.0,25.453,25.453,25.1198,25.1482,1382700.0
2011-11-17 12:40:00,35.48,35.55,35.3,35.43,1111500.0,25.1482,25.1978,25.0206,25.1127,1111500.0
2011-11-17 12:50:00,35.43,35.58,35.41,35.5,441900.0,25.1127,25.2191,25.0986,25.1624,441900.0
2011-11-17 13:00:00,35.51,35.52,35.32,35.41,436500.0,25.1695,25.1765,25.0348,25.0986,436500.0
2011-11-17 13:10:00,35.4,35.59,35.39,35.56,403300.0,25.0915,25.2262,25.0844,25.2049,403300.0
2011-11-17 13:20:00,35.56,35.58,35.45,35.51,210500.0,25.2049,25.2191,25.1269,25.1695,210500.0
2011-11-17 13:30:00,35.51,35.51,35.41,35.46,205800.0,25.1695,25.1695,25.0986,25.134,205800.0
2011-11-17 13:40:00,35.47,35.53,35.33,35.38,351500.0,25.1411,25.1836,25.0419,25.0773,351500.0
2011-11-17 13:50:00,35.39,35.47,35.2,35.46,610500.0,25.0844,25.1411,24.9497,25.134,610500.0
2011-11-17 14:00:00,35.45,35.46,35.37,35.39,386300.0,25.1269,25.134,25.0702,25.0844,386300.0
2011-11-17 14:10:00,35.38,35.41,35.29,35.33,434700.0,25.0773,25.0986,25.0135,25.0419,434700.0
2011-11-17 14:20:00,35.33,35.38,35.22,35.34,464900.0,25.0419,25.0773,24.9639,25.049,464900.0
2011-11-17 14:30:00,35.34,35.38,35.22,35.25,417100.0,25.049,25.0773,24.9639,24.9852,417100.0
2011-11-17 14:40:00,35.25,35.4,35.24,35.27,1042900.0,24.9852,25.0915,24.9781,24.9993,1042900.0
2011-11-17 14:50:00,35.27,35.33,35.23,35.3,323900.0,24.9993,25.0419,24.971,25.0206,323900.0
2011-11-17 15:00:00,35.3,35.36,35.24,35.26,516900.0,25.0206,25.0631,24.9781,24.9923,516900.0
2011-11-17 15:10:00,35.26,35.26,35.09,35.17,1441500.0,24.9923,24.9923,24.8718,24.9285,1441500.0
2011-11-17 15:20:00,35.16,35.35,35.16,35.24,870600.0,24.9214,25.056,24.9214,24.9781,870600.0
2011-11-17 15:30:00,35.23,35.28,35.14,35.15,631600.0,24.971,25.0064,24.9072,24.9143,631600.0
2011-11-17 15:40:00,35.14,35.22,35.09,35.15,2546100.0,24.9072,24.9639,24.8718,24.9143,2546100.0
2011-11-17 15:50:00,35.16,35.24,35.11,35.22,4277300.0,24.9214,24.9781,24.8859,24.9639,4277300.0
2011-11-18 09:30:00,35.61,35.62,35.21,35.31,997900.0,25.2403,25.2474,24.9568,25.0277,997900.0
2011-11-18 09:40:00,35.3,35.41,35.18,35.26,1021700.0,25.0206,25.0986,24.9355,24.9923,1021700.0
2011-11-18 09:50:00,35.26,35.45,35.2,35.4,672300.0,24.9923,25.1269,24.9497,25.0915,672300.0
2011-11-18 10:00:00,35.4,35.47,35.33,35.38,612400.0,25.0915,25.1411,25.0419,25.0773,612400.0
2011-11-18 10:10:00,35.38,35.48,35.3,35.34,351400.0,25.0773,25.1482,25.0206,25.049,351400.0
2011-11-18 10:20:00,35.33,35.37,35.19,35.27,361800.0,25.0419,25.0702,24.9426,24.9993,361800.0
2011-11-18 10:30:00,35.27,35.49,35.26,35.46,328900.0,24.9993,25.1553,24.9923,25.134,328900.0
2011-11-18 10:40:00,35.47,35.53,35.36,35.53,333600.0,25.1411,25.1836,25.0631,25.1836,333600.0
2011-11-18 10:50:00,35.54,35.58,35.46,35.51,316400.0,25.1907,25.2191,25.134,25.1695,316400.0
2011-11-18 11:00:00,35.51,35.55,35.43,35.43,226500.0,25.1695,25.1978,25.1127,25.1127,226500.0
2011-11-18 11:10:00,35.42,35.5,35.41,35.43,171700.0,25.1057,25.1624,25.0986,25.1127,171700.0
2011-11-18 11:20:00,35.43,35.51,35.43,35.48,144800.0,25.1127,25.1695,25.1127,25.1482,144800.0
2011-11-18 11:30:00,35.48,35.5,35.34,35.36,212100.0,25.1482,25.1624,25.049,25.0631,212100.0
2011-11-18 11:40:00,35.37,35.45,35.36,35.37,257300.0,25.0702,25.1269,25.0631,25.0702,257300.0
2011-11-18 11:50:00,35.36,35.41,35.35,35.38,245900.0,25.0631,25.0986,25.056,25.0773,245900.0
2011-11-18 12:00:00,35.37,35.38,35.19,35.32,449600.0,25.0702,25.0773,24.9426,25.0348,449600.0
2011-11-18 12:10:00,35.32,35.36,35.27,35.28,215300.0,25.0348,25.0631,24.9993,25.0064,215300.0
2011-11-18 12:20:00,35.27,35.32,35.2,35.3,321500.0,24.9993,25.0348,24.9497,25.0206,321500.0
2011-11-18 12:30:00,35.29,35.34,35.25,35.29,316300.0,25.0135,25.049,24.9852,25.0135,316300.0
2011-11-18 12:40:00,35.29,35.33,35.27,35.3,159800.0,25.0135,25.0419,24.9993,25.0206,159800.0
2011-11-18 12:50:00,35.29,35.31,35.25,35.27,179700.0,25.0135,25.0277,24.9852,24.9993,179700.0
2011-11-18 13:00:00,35.27,35.34,35.26,35.33,109000.0,24.9993,25.049,24.9923,25.0419,109000.0
2011-11-18 13:10:00,35.34,35.41,35.31,35.39,173400.0,25.049,25.0986,25.0277,25.0844,173400.0
2011-11-18 13:20:00,35.39,35.47,35.39,35.44,368600.0,25.0844,25.1411,25.0844,25.1198,368600.0
2011-11-18 13:30:00,35.45,35.55,35.44,35.53,183500.0,25.1269,25.1978,25.1198,25.1836,183500.0
2011-11-18 13:40:00,35.52,35.54,35.46,35.49,186700.0,25.1765,25.1907,25.134,25.1553,186700.0
2011-11-18 13:50:00,35.48,35.54,35.46,35.47,137300.0,25.1482,25.1907,25.134,25.1411,137300.0
2011-11-18 14:00:00,35.46,35.47,35.39,35.41,128900.0,25.134,25.1411,25.0844,25.0986,128900.0
2011-11-18 14:10:00,35.42,35.57,35.41,35.5,211500.0,25.1057,25.212,25.0986,25.1624,211500.0
2011-11-18 14:20:00,35.49,35.52,35.4,35.43,125300.0,25.1553,25.1765,25.0915,25.1127,125300.0
2011-11-18 14:30:00,35.44,35.53,35.44,35.47,149400.0,25.1198,25.1836,25.1198,25.1411,149400.0
2011-11-18 14:40:00,35.47,35.51,35.42,35.44,158100.0,25.1411,25.1695,25.1057,25.1198,158100.0
2011-11-18 14:50:00,35.44,35.44,35.36,35.38,250800.0,25.1198,25.1198,25.0631,25.0773,250800.0
2011-11-18 15:00:00,35.39,35.43,35.33,35.43,337600.0,25.0844,25.1127,25.0419,25.1127,337600.0
2011-11-18 15:10:00,35.43,35.45,35.35,35.41,218800.0,25.1127,25.1269,25.056,25.0986,218800.0
2011-11-18 15:20:00,35.41,35.42,35.36,35.37,316500.0,25.0986,25.1057,25.0631,25.0702,316500.0
2011-11-18 15:30:00,35.38,35.46,35.37,35.44,546300.0,25.0773,25.134,25.0702,25.1198,546300.0
2011-11-18 15:40:00,35.43,35.45,35.35,35.41,660700.0,25.1127,25.1269,25.056,25.0986,660700.0
2011-11-18 15:50:00,35.42,35.42,35.33,35.33,1093200.0,25.1057,25.1057,25.0419,25.0419,1093200.0
2011-11-21 09:30:00,34.48,34.49,34.13,34.16,2044600.0,24.4394,24.4465,24.1913,24.2126,2044600.0
2011-11-21 09:40:00,34.16,34.23,34.05,34.13,911000.0,24.2126,24.2622,24.1346,24.1913,911000.0
2011-11-21 09:50:00,34.13,34.13,34.01,34.11,700000.0,24.1913,24.1913,24.1063,24.1771,700000.0
2011-11-21 10:00:00,34.12,34.18,34.02,34.1,648700.0,24.1842,24.2267,24.1133,24.17,648700.0
2011-11-21 10:10:00,34.09,34.23,34.06,34.12,636500.0,24.163,24.2622,24.1417,24.1842,636500.0
2011-11-21 10:20:00,34.12,34.23,34.08,34.13,336200.0,24.1842,24.2622,24.1559,24.1913,336200.0
2011-11-21 10:30:00,34.14,34.16,34.0,34.05,606100.0,24.1984,24.2126,24.0992,24.1346,606100.0
2011-11-21 10:40:00,34.05,34.09,33.92,33.93,637600.0,24.1346,24.163,24.0425,24.0495,637600.0
2011-11-21 10:50:00,33.93,34.0,33.87,33.88,441900.0,24.0495,24.0992,24.007,24.0141,441900.0
2011-11-21 11:00:00,33.89,33.91,33.81,33.87,339300.0,24.0212,24.0354,23.9645,24.007,339300.0
2011-11-21 11:10:00,33.88,34.05,33.88,34.04,288100.0,24.0141,24.1346,24.0141,24.1275,288100.0
2011-11-21 11:20:00,34.05,34.06,33.96,34.0,215800.0,24.1346,24.1417,24.0708,24.0992,215800.0
2011-11-21 11:30:00,34.0,34.0,33.84,33.86,252200.0,24.0992,24.0992,23.9858,23.9999,252200.0
2011-11-21 11:40:00,33.86,33.92,33.79,33.92,299500.0,23.9999,24.0425,23.9503,24.0425,299500.0
2011-11-21 11:50:00,33.92,34.0,33.9,33.97,345000.0,24.0425,24.0992,24.0283,24.0779,345000.0
2011-11-21 12:00:00,33.98,34.05,33.93,33.93,357200.0,24.085,24.1346,24.0495,24.0495,357200.0
2011-11-21 12:10:00,33.93,34.06,33.93,33.96,247600.0,24.0495,24.1417,24.0495,24.0708,247600.0
2011-11-21 12:20:00,33.96,33.98,33.91,33.95,222000.0,24.0708,24.085,24.0354,24.0637,222000.0
2011-11-21 12:30:00,33.95,34.01,33.87,34.01,210700.0,24.0637,24.1063,24.007,24.1063,210700.0
2011-11-21 12:40:00,34.0,34.08,34.0,34.05,145600.0,24.0992,24.1559,24.0992,24.1346,145600.0
2011-11-21 12:50:00,34.06,34.09,34.02,34.03,249600.0,24.1417,24.163,24.1133,24.1204,249600.0
2011-11-21 13:00:00,34.04,34.15,34.02,34.14,287600.0,24.1275,24.2055,24.1133,24.1984,287600.0
2011-11-21 13:10:00,34.14,34.22,34.13,34.19,876000.0,24.1984,24.2551,24.1913,24.2338,876000.0
2011-11-21 13:20:00,34.19,34.23,34.14,34.16,247000.0,24.2338,24.2622,24.1984,24.2126,247000.0
2011-11-21 13:30:00,34.15,34.16,34.03,34.13,629200.0,24.2055,24.2126,24.1204,24.1913,629200.0
2011-11-21 13:40:00,34.13,34.17,34.08,34.1,335600.0,24.1913,24.2197,24.1559,24.17,335600.0
2011-11-21 13:50:00,34.1,34.11,33.97,33.98,283200.0,24.17,24.1771,24.0779,24.085,283200.0
2011-11-21 14:00:00,33.97,34.07,33.96,34.07,286800.0,24.0779,24.1488,24.0708,24.1488,286800.0
2011-11-21 14:10:00,34.07,34.28,34.07,34.2,382400.0,24.1488,24.2976,24.1488,24.2409,382400.0
2011-11-21 14:20:00,34.21,34.23,34.17,34.21,99900.0,24.248,24.2622,24.2197,24.248,99900.0
2011-11-21 14:30:00,34.2,34.31,34.2,34.28,613000.0,24.2409,24.3189,24.2409,24.2976,613000.0
2011-11-21 14:40:00,34.27,34.4,34.26,34.34,321200.0,24.2905,24.3827,24.2835,24.3402,321200.0
2011-11-21 14:50:00,34.34,34.36,34.28,34.3,433700.0,24.3402,24.3543,24.2976,24.3118,433700.0
2011-11-21 15:00:00,34.3,34.32,34.2,34.25,292300.0,24.3118,24.326,24.2409,24.2764,292300.0
2011-11-21 15:10:00,34.24,34.37,34.23,34.37,444700.0,24.2693,24.3614,24.2622,24.3614,444700.0
2011-11-21 15:20:00,34.38,34.48,34.35,34.41,377300.0,24.3685,24.4394,24.3472,24.3898,377300.0
2011-11-21 15:30:00,34.4,34.48,34.37,34.46,520200.0,24.3827,24.4394,24.3614,24.4252,520200.0
2011-11-21 15:40:00,34.46,34.51,34.38,34.49,758500.0,24.4252,24.4607,24.3685,24.4465,758500.0
2011-11-21 15:50:00,34.48,34.49,34.24,34.24,2833700.0,24.4394,24.4465,24.2693,24.2693,2833700.0
2011-11-22 09:30:00,34.34,34.5,34.24,34.5,907200.0,24.3402,24.4536,24.2693,24.4536,907200.0
2011-11-22 09:40:00,34.5,34.62,34.48,34.57,398000.0,24.4536,24.5386,24.4394,24.5032,398000.0
2011-11-22 09:50:00,34.57,34.58,34.45,34.48,557300.0,24.5032,24.5103,24.4181,24.4394,557300.0
2011-11-22 10:00:00,34.47,34.53,34.34,34.4,677500.0,24.4323,24.4748,24.3402,24.3827,677500.0
2011-11-22 10:10:00,34.4,34.41,34.26,34.32,843600.0,24.3827,24.3898,24.2835,24.326,843600.0
2011-11-22 10:20:00,34.31,34.41,34.29,34.39,681100.0,24.3189,24.3898,24.3047,24.3756,681100.0
2011-11-22 10:30:00,34.39,34.41,34.24,34.31,646200.0,24.3756,24.3898,24.2693,24.3189,646200.0
2011-11-22 10:40:00,34.31,34.32,34.0,34.01,1581500.0,24.3189,24.326,24.0992,24.1063,1581500.0
2011-11-22 10:50:00,34.01,34.1,33.96,34.02,691700.0,24.1063,24.17,24.0708,24.1133,691700.0
2011-11-22 11:00:00,34.02,34.05,33.93,33.99,1084500.0,24.1133,24.1346,24.0495,24.0921,1084500.0
2011-11-22 11:10:00,34.0,34.04,33.93,34.02,791000.0,24.0992,24.1275,24.0495,24.1133,791000.0
2011-11-22 11:20:00,34.03,34.03,33.9,33.97,363400.0,24.1204,24.1204,24.0283,24.0779,363400.0
2011-11-22 11:30:00,33.96,33.97,33.87,33.91,450500.0,24.0708,24.0779,24.007,24.0354,450500.0
2011-11-22 11:40:00,33.92,33.99,33.87,33.97,298900.0,24.0425,24.0921,24.007,24.0779,298900.0
2011-11-22 11:50:00,33.97,34.01,33.95,33.98,342100.0,24.0779,24.1063,24.0637,24.085,342100.0
2011-11-22 12:00:00,33.99,34.24,33.98,34.19,1082400.0,24.0921,24.2693,24.085,24.2338,1082400.0
2011-11-22 12:10:00,34.19,34.22,34.11,34.15,316900.0,24.2338,24.2551,24.1771,24.2055,316900.0
2011-11-22 12:20:00,34.15,34.17,34.04,34.05,221700.0,24.2055,24.2197,24.1275,24.1346,221700.0
2011-11-22 12:30:00,34.07,34.13,34.03,34.08,250200.0,24.1488,24.1913,24.1204,24.1559,250200.0
2011-11-22 12:40:00,34.08,34.17,34.08,34.14,519300.0,24.1559,24.2197,24.1559,24.1984,519300.0
2011-11-22 12:50:00,34.14,34.29,34.14,34.29,230900.0,24.1984,24.3047,24.1984,24.3047,230900.0
2011-11-22 13:00:00,34.29,34.38,34.26,34.26,508500.0,24.3047,24.3685,24.2835,24.2835,508500.0
2011-11-22 13:10:00,34.26,34.44,34.24,34.44,302500.0,24.2835,24.411,24.2693,24.411,302500.0
2011-11-22 13:20:00,34.44,34.47,34.36,34.37,348900.0,24.411,24.4323,24.3543,24.3614,348900.0
2011-11-22 13:30:00,34.37,34.43,34.34,34.4,151400.0,24.3614,24.4039,24.3402,24.3827,151400.0
2011-11-22 13:40:00,34.4,34.42,34.34,34.39,99900.0,24.3827,24.3969,24.3402,24.3756,99900.0
2011-11-22 13:50:00,34.39,34.42,34.25,34.27,311400.0,24.3756,24.3969,24.2764,24.2905,311400.0
2011-11-22 14:00:00,34.28,34.33,34.26,34.28,484100.0,24.2976,24.3331,24.2835,24.2976,484100.0
2011-11-22 14:10:00,34.29,34.37,34.29,34.35,227900.0,24.3047,24.3614,24.3047,24.3472,227900.0
2011-11-22 14:20:00,34.34,34.34,34.23,34.24,229000.0,24.3402,24.3402,24.2622,24.2693,229000.0
2011-11-22 14:30:00,34.24,34.26,34.15,34.2,250900.0,24.2693,24.2835,24.2055,24.2409,250900.0
2011-11-22 14:40:00,34.2,34.31,34.2,34.24,196700.0,24.2409,24.3189,24.2409,24.2693,196700.0
2011-11-22 14:50:00,34.24,34.26,34.16,34.21,297800.0,24.2693,24.2835,24.2126,24.248,297800.0
2011-11-22 15:00:00,34.2,34.27,34.15,34.19,651000.0,24.2409,24.2905,24.2055,24.2338,651000.0
2011-11-22 15:10:00,34.19,34.28,34.17,34.23,221700.0,24.2338,24.2976,24.2197,24.2622,221700.0
2011-11-22 15:20:00,34.23,34.34,34.22,34.3,229000.0,24.2622,24.3402,24.2551,24.3118,229000.0
2011-11-22 15:30:00,34.31,34.36,34.24,34.24,303600.0,24.3189,24.3543,24.2693,24.2693,303600.0
2011-11-22 15:40:00,34.24,34.29,34.19,34.28,596000.0,24.2693,24.3047,24.2338,24.2976,596000.0
2011-11-22 15:50:00,34.29,34.37,34.24,34.28,1318100.0,24.3047,24.3614,24.2693,24.2976,1318100.0
2011-11-23 09:30:00,33.82,33.91,33.7,33.8,717400.0,23.9716,24.0354,23.8865,23.9574,717400.0
2011-11-23 09:40:00,33.8,33.8,33.69,33.75,482600.0,23.9574,23.9574,23.8794,23.922,482600.0
2011-11-23 09:50:00,33.75,33.79,33.64,33.64,382800.0,23.922,23.9503,23.844,23.844,382800.0
2011-11-23 10:00:00,33.63,33.66,33.56,33.66,746900.0,23.8369,23.8582,23.7873,23.8582,746900.0
2011-11-23 10:10:00,33.65,33.66,33.42,33.48,687700.0,23.8511,23.8582,23.6881,23.7306,687700.0
2011-11-23 10:20:00,33.47,33.57,33.44,33.53,940600.0,23.7235,23.7944,23.7022,23.766,940600.0
2011-11-23 10:30:00,33.52,33.61,33.43,33.59,484700.0,23.7589,23.8227,23.6951,23.8086,484700.0
2011-11-23 10:40:00,33.59,33.6,33.5,33.51,319500.0,23.8086,23.8156,23.7448,23.7519,319500.0
2011-11-23 10:50:00,33.51,33.59,33.49,33.54,288600.0,23.7519,23.8086,23.7377,23.7731,288600.0
2011-11-23 11:00:00,33.53,33.58,33.45,33.45,248500.0,23.766,23.8015,23.7093,23.7093,248500.0
2011-11-23 11:10:00,33.45,33.49,33.38,33.46,264200.0,23.7093,23.7377,23.6597,23.7164,264200.0
2011-11-23 11:20:00,33.46,33.47,33.37,33.37,401200.0,23.7164,23.7235,23.6526,23.6526,401200.0
2011-11-23 11:30:00,33.37,33.47,33.32,33.46,416400.0,23.6526,23.7235,23.6172,23.7164,416400.0
2011-11-23 11:40:00,33.45,33.46,33.4,33.45,144300.0,23.7093,23.7164,23.6739,23.7093,144300.0
2011-11-23 11:50:00,33.45,33.49,33.43,33.44,123100.0,23.7093,23.7377,23.6951,23.7022,123100.0
2011-11-23 12:00:00,33.45,33.54,33.44,33.52,165400.0,23.7093,23.7731,23.7022,23.7589,165400.0
2011-11-23 12:10:00,33.52,33.53,33.45,33.47,268900.0,23.7589,23.766,23.7093,23.7235,268900.0
2011-11-23 12:20:00,33.47,33.56,33.47,33.47,162200.0,23.7235,23.7873,23.7235,23.7235,162200.0
2011-11-23 12:30:00,33.47,33.5,33.44,33.47,143600.0,23.7235,23.7448,23.7022,23.7235,143600.0
2011-11-23 12:40:00,33.46,33.52,33.43,33.48,148400.0,23.7164,23.7589,23.6951,23.7306,148400.0
2011-11-23 12:50:00,33.48,33.62,33.48,33.58,190500.0,23.7306,23.8298,23.7306,23.8015,190500.0
2011-11-23 13:00:00,33.58,33.66,33.57,33.65,194000.0,23.8015,23.8582,23.7944,23.8511,194000.0
2011-11-23 13:10:00,33.65,33.65,33.56,33.6,146800.0,23.8511,23.8511,23.7873,23.8156,146800.0
2011-11-23 13:20:00,33.6,33.66,33.56,33.66,155900.0,23.8156,23.8582,23.7873,23.8582,155900.0
2011-11-23 13:30:00,33.66,33.68,33.62,33.63,157600.0,23.8582,23.8723,23.8298,23.8369,157600.0
2011-11-23 13:40:00,33.62,33.62,33.5,33.58,295500.0,23.8298,23.8298,23.7448,23.8015,295500.0
2011-11-23 13:50:00,33.58,33.65,33.5,33.53,241400.0,23.8015,23.8511,23.7448,23.766,241400.0
2011-11-23 14:00:00,33.52,33.54,33.44,33.46,265500.0,23.7589,23.7731,23.7022,23.7164,265500.0
2011-11-23 14:10:00,33.46,33.47,33.39,33.45,785500.0,23.7164,23.7235,23.6668,23.7093,785500.0
2011-11-23 14:20:00,33.45,33.49,33.43,33.46,376100.0,23.7093,23.7377,23.6951,23.7164,376100.0
2011-11-23 14:30:00,33.47,33.53,33.46,33.5,110700.0,23.7235,23.766,23.7164,23.7448,110700.0
2011-11-23 14:40:00,33.49,33.55,33.44,33.54,211000.0,23.7377,23.7802,23.7022,23.7731,211000.0
2011-11-23 14:50:00,33.53,33.57,33.48,33.51,144200.0,23.766,23.7944,23.7306,23.7519,144200.0
2011-11-23 15:00:00,33.5,33.6,33.45,33.55,374600.0,23.7448,23.8156,23.7093,23.7802,374600.0
2011-11-23 15:10:00,33.55,33.64,33.51,33.59,421000.0,23.7802,23.844,23.7519,23.8086,421000.0
2011-11-23 15:20:00,33.59,33.61,33.5,33.53,385400.0,23.8086,23.8227,23.7448,23.766,385400.0
2011-11-23 15:30:00,33.53,33.61,33.5,33.54,387800.0,23.766,23.8227,23.7448,23.7731,387800.0
2011-11-23 15:40:00,33.54,33.69,33.52,33.56,703800.0,23.7731,23.8794,23.7589,23.7873,703800.0
2011-11-23 15:50:00,33.55,33.61,33.39,33.41,2314500.0,23.7802,23.8227,23.6668,23.681,2314500.0
2011-11-25 09:30:00,33.4,33.72,33.34,33.63,784900.0,23.6739,23.9007,23.6314,23.8369,784900.0
2011-11-25 09:40:00,33.63,33.77,33.51,33.52,498800.0,23.8369,23.9361,23.7519,23.7589,498800.0
2011-11-25 09:50:00,33.52,33.63,33.51,33.53,455100.0,23.7589,23.8369,23.7519,23.766,455100.0
2011-11-25 10:00:00,33.53,33.7,33.52,33.66,675200.0,23.766,23.8865,23.7589,23.8582,675200.0
2011-11-25 10:10:00,33.67,33.73,33.59,33.72,540100.0,23.8653,23.9078,23.8086,23.9007,540100.0
2011-11-25 10:20:00,33.72,33.77,33.62,33.69,773900.0,23.9007,23.9361,23.8298,23.8794,773900.0
2011-11-25 10:30:00,33.69,33.79,33.67,33.75,2407900.0,23.8794,23.9503,23.8653,23.922,2407900.0
2011-11-25 10:40:00,33.74,33.84,33.74,33.76,521200.0,23.9149,23.9858,23.9149,23.9291,521200.0
2011-11-25 10:50:00,33.76,33.79,33.71,33.71,435400.0,23.9291,23.9503,23.8936,23.8936,435400.0
2011-11-25 11:00:00,33.72,33.74,33.7,33.72,403800.0,23.9007,23.9149,23.8865,23.9007,403800.0
2011-11-25 11:10:00,33.72,33.79,33.71,33.72,389300.0,23.9007,23.9503,23.8936,23.9007,389300.0
2011-11-25 11:20:00,33.71,33.76,33.69,33.69,310500.0,23.8936,23.9291,23.8794,23.8794,310500.0
2011-11-25 11:30:00,33.69,33.74,33.65,33.65,295000.0,23.8794,23.9149,23.8511,23.8511,295000.0
2011-11-25 11:40:00,33.65,33.68,33.53,33.59,320700.0,23.8511,23.8723,23.766,23.8086,320700.0
2011-11-25 11:50:00,33.59,33.6,33.42,33.48,443100.0,23.8086,23.8156,23.6881,23.7306,443100.0
2011-11-25 12:00:00,33.47,33.48,33.42,33.43,266100.0,23.7235,23.7306,23.6881,23.6951,266100.0
2011-11-25 12:10:00,33.43,33.47,33.39,33.44,236300.0,23.6951,23.7235,23.6668,23.7022,236300.0
2011-11-25 12:20:00,33.44,33.52,33.42,33.52,186500.0,23.7022,23.7589,23.6881,23.7589,186500.0
2011-11-25 12:30:00,33.53,33.54,33.42,33.43,226100.0,23.766,23.7731,23.6881,23.6951,226100.0
2011-11-25 12:40:00,33.44,33.48,33.4,33.43,438400.0,23.7022,23.7306,23.6739,23.6951,438400.0
2011-11-25 12:50:00,33.43,33.49,33.35,33.36,677900.0,23.6951,23.7377,23.6384,23.6455,677900.0
2011-11-28 09:30:00,34.67,34.71,34.54,34.67,606400.0,24.5741,24.6024,24.4819,24.5741,606400.0
2011-11-28 09:40:00,34.68,34.72,34.57,34.58,903300.0,24.5811,24.6095,24.5032,24.5103,903300.0
2011-11-28 09:50:00,34.58,34.7,34.58,34.67,470400.0,24.5103,24.5953,24.5103,24.5741,470400.0
2011-11-28 10:00:00,34.67,34.69,34.58,34.66,364200.0,24.5741,24.5882,24.5103,24.567,364200.0
2011-11-28 10:10:00,34.65,34.74,34.63,34.73,517400.0,24.5599,24.6237,24.5457,24.6166,517400.0
2011-11-28 10:20:00,34.74,34.76,34.7,34.71,697500.0,24.6237,24.6379,24.5953,24.6024,697500.0
2011-11-28 10:30:00,34.71,34.84,34.71,34.73,661700.0,24.6024,24.6946,24.6024,24.6166,661700.0
2011-11-28 10:40:00,34.73,34.76,34.67,34.69,580100.0,24.6166,24.6379,24.5741,24.5882,580100.0
2011-11-28 10:50:00,34.7,34.76,34.68,34.7,337600.0,24.5953,24.6379,24.5811,24.5953,337600.0
2011-11-28 11:00:00,34.69,34.77,34.67,34.72,481200.0,24.5882,24.6449,24.5741,24.6095,481200.0
2011-11-28 11:10:00,34.72,34.77,34.69,34.75,391500.0,24.6095,24.6449,24.5882,24.6308,391500.0
2011-11-28 11:20:00,34.74,34.84,34.73,34.82,492600.0,24.6237,24.6946,24.6166,24.6804,492600.0
2011-11-28 11:30:00,34.82,34.87,34.77,34.8,407800.0,24.6804,24.7158,24.6449,24.6662,407800.0
2011-11-28 11:40:00,34.8,34.85,34.78,34.8,390300.0,24.6662,24.7016,24.652,24.6662,390300.0
2011-11-28 11:50:00,34.81,34.81,34.75,34.75,164600.0,24.6733,24.6733,24.6308,24.6308,164600.0
2011-11-28 12:00:00,34.75,34.79,34.7,34.7,310000.0,24.6308,24.6591,24.5953,24.5953,310000.0
2011-11-28 12:10:00,34.71,34.8,34.7,34.75,374500.0,24.6024,24.6662,24.5953,24.6308,374500.0
2011-11-28 12:20:00,34.74,34.78,34.69,34.69,173100.0,24.6237,24.652,24.5882,24.5882,173100.0
2011-11-28 12:30:00,34.69,34.72,34.63,34.7,417100.0,24.5882,24.6095,24.5457,24.5953,417100.0
2011-11-28 12:40:00,34.7,34.7,34.63,34.66,211900.0,24.5953,24.5953,24.5457,24.567,211900.0
2011-11-28 12:50:00,34.66,34.66,34.61,34.64,217500.0,24.567,24.567,24.5315,24.5528,217500.0
2011-11-28 13:00:00,34.63,34.66,34.59,34.61,385400.0,24.5457,24.567,24.5174,24.5315,385400.0
2011-11-28 13:10:00,34.6,34.61,34.57,34.6,424200.0,24.5244,24.5315,24.5032,24.5244,424200.0
2011-11-28 13:20:00,34.6,34.69,34.6,34.65,408700.0,24.5244,24.5882,24.5244,24.5599,408700.0
2011-11-28 13:30:00,34.65,34.68,34.62,34.63,248900.0,24.5599,24.5811,24.5386,24.5457,248900.0
2011-11-28 13:40:00,34.63,34.66,34.62,34.62,231500.0,24.5457,24.567,24.5386,24.5386,231500.0
2011-11-28 13:50:00,34.63,34.64,34.52,34.53,202300.0,24.5457,24.5528,24.4677,24.4748,202300.0
2011-11-28 14:00:00,34.53,34.63,34.52,34.58,302500.0,24.4748,24.5457,24.4677,24.5103,302500.0
2011-11-28 14:10:00,34.59,34.6,34.58,34.6,388100.0,24.5174,24.5244,24.5103,24.5244,388100.0
2011-11-28 14:20:00,34.6,34.61,34.51,34.53,326500.0,24.5244,24.5315,24.4607,24.4748,326500.0
2011-11-28 14:30:00,34.52,34.55,34.49,34.49,215200.0,24.4677,24.489,24.4465,24.4465,215200.0
2011-11-28 14:40:00,34.5,34.52,34.47,34.47,204600.0,24.4536,24.4677,24.4323,24.4323,204600.0
2011-11-28 14:50:00,34.47,34.52,34.41,34.5,348900.0,24.4323,24.4677,24.3898,24.4536,348900.0
2011-11-28 15:00:00,34.51,34.56,34.37,34.39,333900.0,24.4607,24.4961,24.3614,24.3756,333900.0
2011-11-28 15:10:00,34.39,34.43,34.3,34.33,628000.0,24.3756,24.4039,24.3118,24.3331,628000.0
2011-11-28 15:20:00,34.33,34.42,34.29,34.33,892800.0,24.3331,24.3969,24.3047,24.3331,892800.0
2011-11-28 15:30:00,34.33,34.42,34.31,34.36,388100.0,24.3331,24.3969,24.3189,24.3543,388100.0
2011-11-28 15:40:00,34.36,34.39,34.29,34.35,686700.0,24.3543,24.3756,24.3047,24.3472,686700.0
2011-11-28 15:50:00,34.34,34.65,34.34,34.62,3281300.0,24.3402,24.5599,24.3402,24.5386,3281300.0
2011-11-29 09:30:00,34.49,34.5,34.33,34.44,542000.0,24.4465,24.4536,24.3331,24.411,542000.0
2011-11-29 09:40:00,34.44,34.57,34.43,34.56,374600.0,24.411,24.5032,24.4039,24.4961,374600.0
2011-11-29 09:50:00,34.56,34.65,34.55,34.57,354400.0,24.4961,24.5599,24.489,24.5032,354400.0
2011-11-29 10:00:00,34.58,34.74,34.55,34.61,1474500.0,24.5103,24.6237,24.489,24.5315,1474500.0
2011-11-29 10:10:00,34.61,34.81,34.61,34.77,644200.0,24.5315,24.6733,24.5315,24.6449,644200.0
2011-11-29 10:20:00,34.77,34.84,34.74,34.76,304300.0,24.6449,24.6946,24.6237,24.6379,304300.0
2011-11-29 10:30:00,34.75,34.76,34.69,34.74,227400.0,24.6308,24.6379,24.5882,24.6237,227400.0
2011-11-29 10:40:00,34.75,34.8,34.6,34.64,566800.0,24.6308,24.6662,24.5244,24.5528,566800.0
2011-11-29 10:50:00,34.64,34.71,34.58,34.64,221900.0,24.5528,24.6024,24.5103,24.5528,221900.0
2011-11-29 11:00:00,34.63,34.67,34.47,34.54,274200.0,24.5457,24.5741,24.4323,24.4819,274200.0
2011-11-29 11:10:00,34.55,34.61,34.51,34.59,257700.0,24.489,24.5315,24.4607,24.5174,257700.0
2011-11-29 11:20:00,34.59,34.66,34.54,34.63,204800.0,24.5174,24.567,24.4819,24.5457,204800.0
2011-11-29 11:30:00,34.64,34.72,34.63,34.67,158500.0,24.5528,24.6095,24.5457,24.5741,158500.0
2011-11-29 11:40:00,34.67,34.69,34.51,34.56,726200.0,24.5741,24.5882,24.4607,24.4961,726200.0
2011-11-29 11:50:00,34.56,34.58,34.45,34.49,393600.0,24.4961,24.5103,24.4181,24.4465,393600.0
2011-11-29 12:00:00,34.5,34.59,34.49,34.58,153500.0,24.4536,24.5174,24.4465,24.5103,153500.0
2011-11-29 12:10:00,34.58,34.61,34.56,34.58,158400.0,24.5103,24.5315,24.4961,24.5103,158400.0
2011-11-29 12:20:00,34.59,34.59,34.48,34.58,452600.0,24.5174,24.5174,24.4394,24.5103,452600.0
2011-11-29 12:30:00,34.58,34.58,34.53,34.54,179700.0,24.5103,24.5103,24.4748,24.4819,179700.0
2011-11-29 12:40:00,34.54,34.55,34.45,34.5,88400.0,24.4819,24.489,24.4181,24.4536,88400.0
2011-11-29 12:50:00,34.5,34.52,34.45,34.51,172700.0,24.4536,24.4677,24.4181,24.4607,172700.0
2011-11-29 13:00:00,34.52,34.52,34.39,34.42,370500.0,24.4677,24.4677,24.3756,24.3969,370500.0
2011-11-29 13:10:00,34.42,34.48,34.41,34.45,92900.0,24.3969,24.4394,24.3898,24.4181,92900.0
2011-11-29 13:20:00,34.44,34.52,34.44,34.48,173800.0,24.411,24.4677,24.411,24.4394,173800.0
2011-11-29 13:30:00,34.48,34.49,34.37,34.49,207800.0,24.4394,24.4465,24.3614,24.4465,207800.0
2011-11-29 13:40:00,34.48,34.49,34.4,34.41,152000.0,24.4394,24.4465,24.3827,24.3898,152000.0
2011-11-29 13:50:00,34.4,34.43,34.28,34.3,474500.0,24.3827,24.4039,24.2976,24.3118,474500.0
2011-11-29 14:00:00,34.3,34.34,34.24,34.27,478500.0,24.3118,24.3402,24.2693,24.2905,478500.0
2011-11-29 14:10:00,34.26,34.35,34.26,34.35,400300.0,24.2835,24.3472,24.2835,24.3472,400300.0
2011-11-29 14:20:00,34.34,34.38,34.32,34.36,231100.0,24.3402,24.3685,24.326,24.3543,231100.0
2011-11-29 14:30:00,34.36,34.43,34.34,34.34,317700.0,24.3543,24.4039,24.3402,24.3402,317700.0
2011-11-29 14:40:00,34.34,34.42,34.34,34.35,209800.0,24.3402,24.3969,24.3402,24.3472,209800.0
2011-11-29 14:50:00,34.35,34.38,34.3,34.35,365800.0,24.3472,24.3685,24.3118,24.3472,365800.0
2011-11-29 15:00:00,34.35,34.37,34.3,34.31,274700.0,24.3472,24.3614,24.3118,24.3189,274700.0
2011-11-29 15:10:00,34.31,34.5,34.31,34.47,389300.0,24.3189,24.4536,24.3189,24.4323,389300.0
2011-11-29 15:20:00,34.47,34.47,34.4,34.42,171800.0,24.4323,24.4323,24.3827,24.3969,171800.0
2011-11-29 15:30:00,34.41,34.46,34.34,34.38,378700.0,24.3898,24.4252,24.3402,24.3685,378700.0
2011-11-29 15:40:00,34.37,34.41,34.32,34.36,620700.0,24.3614,24.3898,24.326,24.3543,620700.0
2011-11-29 15:50:00,34.35,34.37,34.26,34.29,1488400.0,24.3472,24.3614,24.2835,24.3047,1488400.0
2011-11-30 09:30:00,35.96,36.14,35.9,35.91,3702400.0,25.4884,25.616,25.4459,25.453,3702400.0
2011-11-30 09:40:00,35.92,36.12,35.91,36.06,2184300.0,25.4601,25.6018,25.453,25.5593,2184300.0
2011-11-30 09:50:00,36.07,36.25,36.02,36.2,1826700.0,25.5664,25.694,25.5309,25.6585,1826700.0
2011-11-30 10:00:00,36.21,36.39,36.2,36.25,2746000.0,25.6656,25.7932,25.6585,25.694,2746000.0
2011-11-30 10:10:00,36.25,36.28,36.1,36.22,1665000.0,25.694,25.7152,25.5876,25.6727,1665000.0
2011-11-30 10:20:00,36.22,36.38,36.22,36.38,1586100.0,25.6727,25.7861,25.6727,25.7861,1586100.0
2011-11-30 10:30:00,36.37,36.48,36.35,36.48,1445900.0,25.779,25.857,25.7648,25.857,1445900.0
2011-11-30 10:40:00,36.48,36.5,36.36,36.38,1036900.0,25.857,25.8712,25.7719,25.7861,1036900.0
2011-11-30 10:50:00,36.37,36.49,36.34,36.47,1070900.0,25.779,25.8641,25.7578,25.8499,1070900.0
2011-11-30 11:00:00,36.47,36.47,36.25,36.25,866400.0,25.8499,25.8499,25.694,25.694,866400.0
2011-11-30 11:10:00,36.25,36.27,36.16,36.25,709600.0,25.694,25.7081,25.6302,25.694,709600.0
2011-11-30 11:20:00,36.25,36.26,36.14,36.17,550100.0,25.694,25.701,25.616,25.6373,550100.0
2011-11-30 11:30:00,36.16,36.27,36.13,36.26,668400.0,25.6302,25.7081,25.6089,25.701,668400.0
2011-11-30 11:40:00,36.27,36.29,36.2,36.26,289100.0,25.7081,25.7223,25.6585,25.701,289100.0
2011-11-30 11:50:00,36.27,36.27,36.18,36.21,309300.0,25.7081,25.7081,25.6443,25.6656,309300.0
2011-11-30 12:00:00,36.21,36.22,36.11,36.16,576600.0,25.6656,25.6727,25.5947,25.6302,576600.0
2011-11-30 12:10:00,36.16,36.19,36.09,36.17,417200.0,25.6302,25.6514,25.5806,25.6373,417200.0
2011-11-30 12:20:00,36.17,36.21,36.15,36.19,147100.0,25.6373,25.6656,25.6231,25.6514,147100.0
2011-11-30 12:30:00,36.19,36.24,36.18,36.19,246900.0,25.6514,25.6869,25.6443,25.6514,246900.0
2011-11-30 12:40:00,36.2,36.24,36.18,36.24,236300.0,25.6585,25.6869,25.6443,25.6869,236300.0
2011-11-30 12:50:00,36.24,36.3,36.22,36.27,292700.0,25.6869,25.7294,25.6727,25.7081,292700.0
2011-11-30 13:00:00,36.28,36.33,36.24,36.26,251600.0,25.7152,25.7507,25.6869,25.701,251600.0
2011-11-30 13:10:00,36.26,36.32,36.21,36.21,277800.0,25.701,25.7436,25.6656,25.6656,277800.0
2011-11-30 13:20:00,36.22,36.23,36.14,36.15,398200.0,25.6727,25.6798,25.616,25.6231,398200.0
2011-11-30 13:30:00,36.16,36.25,36.16,36.22,292800.0,25.6302,25.694,25.6302,25.6727,292800.0
2011-11-30 13:40:00,36.22,36.23,36.15,36.16,263700.0,25.6727,25.6798,25.6231,25.6302,263700.0
2011-11-30 13:50:00,36.17,36.17,36.07,36.09,389600.0,25.6373,25.6373,25.5664,25.5806,389600.0
2011-11-30 14:00:00,36.1,36.14,36.06,36.07,307400.0,25.5876,25.616,25.5593,25.5664,307400.0
2011-11-30 14:10:00,36.08,36.09,36.04,36.09,369800.0,25.5735,25.5806,25.5451,25.5806,369800.0
2011-11-30 14:20:00,36.09,36.16,36.08,36.11,224300.0,25.5806,25.6302,25.5735,25.5947,224300.0
2011-11-30 14:30:00,36.12,36.12,36.08,36.1,327300.0,25.6018,25.6018,25.5735,25.5876,327300.0
2011-11-30 14:40:00,36.1,36.13,36.02,36.04,245300.0,25.5876,25.6089,25.5309,25.5451,245300.0
2011-11-30 14:50:00,36.03,36.07,36.0,36.07,606700.0,25.538,25.5664,25.5168,25.5664,606700.0
2011-11-30 15:00:00,36.07,36.09,36.02,36.09,330700.0,25.5664,25.5806,25.5309,25.5806,330700.0
2011-11-30 15:10:00,36.09,36.18,36.09,36.12,481400.0,25.5806,25.6443,25.5806,25.6018,481400.0
2011-11-30 15:20:00,36.12,36.15,36.07,36.15,399300.0,25.6018,25.6231,25.5664,25.6231,399300.0
2011-11-30 15:30:00,36.15,36.22,36.14,36.19,703000.0,25.6231,25.6727,25.616,25.6514,703000.0
2011-11-30 15:40:00,36.19,36.3,36.18,36.22,1283200.0,25.6514,25.7294,25.6443,25.6727,1283200.0
2011-11-30 15:50:00,36.22,36.32,36.2,36.27,5558700.0,25.6727,25.7436,25.6585,25.7081,5558700.0
2011-12-01 09:30:00,36.58,36.62,36.52,36.56,939900.0,25.9279,25.9562,25.8853,25.9137,939900.0
2011-12-01 09:40:00,36.57,36.76,36.56,36.74,802400.0,25.9208,26.0554,25.9137,26.0413,802400.0
2011-12-01 09:50:00,36.74,36.8,36.65,36.74,1693600.0,26.0413,26.0838,25.9775,26.0413,1693600.0
2011-12-01 10:00:00,36.74,36.93,36.66,36.88,1604900.0,26.0413,26.1759,25.9846,26.1405,1604900.0
2011-12-01 10:10:00,36.88,36.89,36.8,36.86,496700.0,26.1405,26.1476,26.0838,26.1263,496700.0
2011-12-01 10:20:00,36.85,36.9,36.81,36.9,420900.0,26.1192,26.1547,26.0909,26.1547,420900.0
2011-12-01 10:30:00,36.9,36.91,36.76,36.77,458600.0,26.1547,26.1618,26.0554,26.0625,458600.0
2011-12-01 10:40:00,36.76,36.77,36.67,36.67,229100.0,26.0554,26.0625,25.9917,25.9917,229100.0
2011-12-01 10:50:00,36.66,36.74,36.6,36.7,738800.0,25.9846,26.0413,25.942,26.0129,738800.0
2011-12-01 11:00:00,36.71,36.77,36.71,36.72,262100.0,26.02,26.0625,26.02,26.0271,262100.0
2011-12-01 11:10:00,36.72,36.73,36.58,36.6,386700.0,26.0271,26.0342,25.9279,25.942,386700.0
2011-12-01 11:20:00,36.62,36.69,36.61,36.63,785400.0,25.9562,26.0058,25.9491,25.9633,785400.0
2011-12-01 11:30:00,36.62,36.62,36.52,36.58,270400.0,25.9562,25.9562,25.8853,25.9279,270400.0
2011-12-01 11:40:00,36.59,36.65,36.59,36.62,109300.0,25.935,25.9775,25.935,25.9562,109300.0
2011-12-01 11:50:00,36.61,36.71,36.61,36.7,155900.0,25.9491,26.02,25.9491,26.0129,155900.0
2011-12-01 12:00:00,36.7,36.72,36.66,36.67,140100.0,26.0129,26.0271,25.9846,25.9917,140100.0
2011-12-01 12:10:00,36.67,36.68,36.6,36.63,380100.0,25.9917,25.9987,25.942,25.9633,380100.0
2011-12-01 12:20:00,36.63,36.71,36.62,36.7,127100.0,25.9633,26.02,25.9562,26.0129,127100.0
2011-12-01 12:30:00,36.7,36.74,36.66,36.67,107200.0,26.0129,26.0413,25.9846,25.9917,107200.0
2011-12-01 12:40:00,36.67,36.67,36.56,36.59,215500.0,25.9917,25.9917,25.9137,25.935,215500.0
2011-12-01 12:50:00,36.59,36.61,36.49,36.5,215400.0,25.935,25.9491,25.8641,25.8712,215400.0
2011-12-01 13:00:00,36.5,36.58,36.48,36.57,133600.0,25.8712,25.9279,25.857,25.9208,133600.0
2011-12-01 13:10:00,36.57,36.63,36.56,36.63,210900.0,25.9208,25.9633,25.9137,25.9633,210900.0
2011-12-01 13:20:00,36.63,36.66,36.62,36.65,101500.0,25.9633,25.9846,25.9562,25.9775,101500.0
2011-12-01 13:30:00,36.65,36.68,36.63,36.63,97000.0,25.9775,25.9987,25.9633,25.9633,97000.0
2011-12-01 13:40:00,36.64,36.76,36.64,36.75,202800.0,25.9704,26.0554,25.9704,26.0484,202800.0
2011-12-01 13:50:00,36.75,36.78,36.7,36.78,100700.0,26.0484,26.0696,26.0129,26.0696,100700.0
2011-12-01 14:00:00,36.78,36.78,36.71,36.73,144500.0,26.0696,26.0696,26.02,26.0342,144500.0
2011-12-01 14:10:00,36.73,36.73,36.68,36.71,230500.0,26.0342,26.0342,25.9987,26.02,230500.0
2011-12-01 14:20:00,36.69,36.75,36.69,36.72,103500.0,26.0058,26.0484,26.0058,26.0271,103500.0
2011-12-01 14:30:00,36.72,36.72,36.66,36.7,130000.0,26.0271,26.0271,25.9846,26.0129,130000.0
2011-12-01 14:40:00,36.71,36.76,36.65,36.75,314600.0,26.02,26.0554,25.9775,26.0484,314600.0
2011-12-01 14:50:00,36.76,36.79,36.74,36.75,405100.0,26.0554,26.0767,26.0413,26.0484,405100.0
2011-12-01 15:00:00,36.76,36.78,36.68,36.69,215900.0,26.0554,26.0696,25.9987,26.0058,215900.0
2011-12-01 15:10:00,36.69,36.73,36.69,36.7,225500.0,26.0058,26.0342,26.0058,26.0129,225500.0
2011-12-01 15:20:00,36.7,36.77,36.66,36.76,324100.0,26.0129,26.0625,25.9846,26.0554,324100.0
2011-12-01 15:30:00,36.77,36.77,36.67,36.68,239700.0,26.0625,26.0625,25.9917,25.9987,239700.0
2011-12-01 15:40:00,36.68,36.7,36.57,36.61,904100.0,25.9987,26.0129,25.9208,25.9491,904100.0
2011-12-01 15:50:00,36.62,36.65,36.55,36.62,1226700.0,25.9562,25.9775,25.9066,25.9562,1226700.0
2011-12-02 09:30:00,36.93,37.04,36.85,36.94,651300.0,26.1759,26.2539,26.1192,26.183,651300.0
2011-12-02 09:40:00,36.94,36.95,36.78,36.87,428100.0,26.183,26.1901,26.0696,26.1334,428100.0
2011-12-02 09:50:00,36.87,36.98,36.83,36.96,456400.0,26.1334,26.2114,26.1051,26.1972,456400.0
2011-12-02 10:00:00,36.96,36.99,36.89,36.89,496000.0,26.1972,26.2185,26.1476,26.1476,496000.0
2011-12-02 10:10:00,36.89,37.03,36.88,37.0,458700.0,26.1476,26.2468,26.1405,26.2256,458700.0
2011-12-02 10:20:00,37.0,37.06,36.97,36.98,210600.0,26.2256,26.2681,26.2043,26.2114,210600.0
2011-12-02 10:30:00,36.99,37.02,36.94,36.99,334600.0,26.2185,26.2397,26.183,26.2185,334600.0
2011-12-02 10:40:00,36.99,37.0,36.89,36.92,312300.0,26.2185,26.2256,26.1476,26.1689,312300.0
2011-12-02 10:50:00,36.92,37.01,36.89,36.95,269600.0,26.1689,26.2326,26.1476,26.1901,269600.0
2011-12-02 11:00:00,36.94,36.98,36.78,36.8,352600.0,26.183,26.2114,26.0696,26.0838,352600.0
2011-12-02 11:10:00,36.8,36.82,36.72,36.81,251700.0,26.0838,26.098,26.0271,26.0909,251700.0
2011-12-02 11:20:00,36.81,36.83,36.76,36.83,124000.0,26.0909,26.1051,26.0554,26.1051,124000.0
2011-12-02 11:30:00,36.83,36.9,36.77,36.8,277600.0,26.1051,26.1547,26.0625,26.0838,277600.0
2011-12-02 11:40:00,36.8,36.81,36.6,36.6,431300.0,26.0838,26.0909,25.942,25.942,431300.0
2011-12-02 11:50:00,36.6,36.66,36.59,36.63,504100.0,25.942,25.9846,25.935,25.9633,504100.0
2011-12-02 12:00:00,36.64,36.67,36.56,36.6,471500.0,25.9704,25.9917,25.9137,25.942,471500.0
2011-12-02 12:10:00,36.6,36.65,36.55,36.63,373900.0,25.942,25.9775,25.9066,25.9633,373900.0
2011-12-02 12:20:00,36.63,36.7,36.62,36.62,230200.0,25.9633,26.0129,25.9562,25.9562,230200.0
2011-12-02 12:30:00,36.63,36.65,36.57,36.62,386000.0,25.9633,25.9775,25.9208,25.9562,386000.0
2011-12-02 12:40:00,36.62,36.63,36.53,36.62,344500.0,25.9562,25.9633,25.8924,25.9562,344500.0
2011-12-02 12:50:00,36.62,36.64,36.59,36.6,168300.0,25.9562,25.9704,25.935,25.942,168300.0
2011-12-02 13:00:00,36.6,36.6,36.51,36.54,349100.0,25.942,25.942,25.8782,25.8995,349100.0
2011-12-02 13:10:00,36.54,36.54,36.45,36.52,346000.0,25.8995,25.8995,25.8357,25.8853,346000.0
2011-12-02 13:20:00,36.51,36.59,36.51,36.53,294600.0,25.8782,25.935,25.8782,25.8924,294600.0
2011-12-02 13:30:00,36.53,36.56,36.5,36.5,299200.0,25.8924,25.9137,25.8712,25.8712,299200.0
2011-12-02 13:40:00,36.51,36.57,36.49,36.53,305800.0,25.8782,25.9208,25.8641,25.8924,305800.0
2011-12-02 13:50:00,36.53,36.57,36.47,36.52,309800.0,25.8924,25.9208,25.8499,25.8853,309800.0
2011-12-02 14:00:00,36.52,36.54,36.41,36.47,335000.0,25.8853,25.8995,25.8074,25.8499,335000.0
2011-12-02 14:10:00,36.47,36.5,36.39,36.44,711000.0,25.8499,25.8712,25.7932,25.8286,711000.0
2011-12-02 14:20:00,36.45,36.45,36.39,36.42,727000.0,25.8357,25.8357,25.7932,25.8145,727000.0
2011-12-02 14:30:00,36.42,36.42,36.34,36.37,396500.0,25.8145,25.8145,25.7578,25.779,396500.0
2011-12-02 14:40:00,36.37,36.4,36.34,36.38,344100.0,25.779,25.8003,25.7578,25.7861,344100.0
2011-12-02 14:50:00,36.37,36.39,36.29,36.3,363700.0,25.779,25.7932,25.7223,25.7294,363700.0
2011-12-02 15:00:00,36.29,36.37,36.27,36.34,450800.0,25.7223,25.779,25.7081,25.7578,450800.0
2011-12-02 15:10:00,36.33,36.47,36.33,36.41,369700.0,25.7507,25.8499,25.7507,25.8074,369700.0
2011-12-02 15:20:00,36.42,36.44,36.38,36.41,201800.0,25.8145,25.8286,25.7861,25.8074,201800.0
2011-12-02 15:30:00,36.41,36.46,36.36,36.43,299600.0,25.8074,25.8428,25.7719,25.8215,299600.0
2011-12-02 15:40:00,36.43,36.47,36.32,36.33,505900.0,25.8215,25.8499,25.7436,25.7507,505900.0
2011-12-02 15:50:00,36.33,36.45,36.31,36.39,1628600.0,25.7507,25.8357,25.7365,25.7932,1628600.0
2011-12-05 09:30:00,37.08,37.09,36.98,36.99,651400.0,26.2823,26.2894,26.2114,26.2185,651400.0
2011-12-05 09:40:00,36.99,37.0,36.91,36.95,505100.0,26.2185,26.2256,26.1618,26.1901,505100.0
2011-12-05 09:50:00,36.96,37.11,36.95,37.05,658200.0,26.1972,26.3035,26.1901,26.261,658200.0
2011-12-05 10:00:00,37.04,37.13,36.94,37.12,1581400.0,26.2539,26.3177,26.183,26.3106,1581400.0
2011-12-05 10:10:00,37.12,37.18,37.08,37.14,667600.0,26.3106,26.3531,26.2823,26.3248,667600.0
2011-12-05 10:20:00,37.14,37.23,37.12,37.2,454900.0,26.3248,26.3886,26.3106,26.3673,454900.0
2011-12-05 10:30:00,37.21,37.26,37.14,37.14,463600.0,26.3744,26.4098,26.3248,26.3248,463600.0
2011-12-05 10:40:00,37.15,37.2,37.14,37.16,224400.0,26.3319,26.3673,26.3248,26.339,224400.0
2011-12-05 10:50:00,37.17,37.2,37.1,37.13,283300.0,26.3461,26.3673,26.2964,26.3177,283300.0
2011-12-05 11:00:00,37.13,37.15,37.09,37.12,164300.0,26.3177,26.3319,26.2894,26.3106,164300.0
2011-12-05 11:10:00,37.12,37.15,37.1,37.13,164900.0,26.3106,26.3319,26.2964,26.3177,164900.0
2011-12-05 11:20:00,37.13,37.13,37.05,37.08,233100.0,26.3177,26.3177,26.261,26.2823,233100.0
2011-12-05 11:30:00,37.09,37.1,37.03,37.1,111200.0,26.2894,26.2964,26.2468,26.2964,111200.0
2011-12-05 11:40:00,37.1,37.12,37.08,37.11,79800.0,26.2964,26.3106,26.2823,26.3035,79800.0
2011-12-05 11:50:00,37.1,37.13,37.06,37.07,125300.0,26.2964,26.3177,26.2681,26.2752,125300.0
2011-12-05 12:00:00,37.08,37.16,37.07,37.14,149300.0,26.2823,26.339,26.2752,26.3248,149300.0
2011-12-05 12:10:00,37.15,37.15,37.12,37.13,64000.0,26.3319,26.3319,26.3106,26.3177,64000.0
2011-12-05 12:20:00,37.13,37.15,37.1,37.13,62500.0,26.3177,26.3319,26.2964,26.3177,62500.0
2011-12-05 12:30:00,37.13,37.2,37.12,37.17,92700.0,26.3177,26.3673,26.3106,26.3461,92700.0
2011-12-05 12:40:00,37.17,37.2,37.16,37.2,67500.0,26.3461,26.3673,26.339,26.3673,67500.0
2011-12-05 12:50:00,37.19,37.24,37.19,37.21,196000.0,26.3602,26.3957,26.3602,26.3744,196000.0
2011-12-05 13:00:00,37.2,37.23,37.2,37.21,87800.0,26.3673,26.3886,26.3673,26.3744,87800.0
2011-12-05 13:10:00,37.21,37.21,37.18,37.19,105400.0,26.3744,26.3744,26.3531,26.3602,105400.0
2011-12-05 13:20:00,37.18,37.19,37.15,37.17,141200.0,26.3531,26.3602,26.3319,26.3461,141200.0
2011-12-05 13:30:00,37.16,37.19,37.13,37.13,144000.0,26.339,26.3602,26.3177,26.3177,144000.0
2011-12-05 13:40:00,37.14,37.15,36.91,36.93,716800.0,26.3248,26.3319,26.1618,26.1759,716800.0
2011-12-05 13:50:00,36.92,37.02,36.92,36.97,254100.0,26.1689,26.2397,26.1689,26.2043,254100.0
2011-12-05 14:00:00,36.97,36.97,36.77,36.82,620700.0,26.2043,26.2043,26.0625,26.098,620700.0
2011-12-05 14:10:00,36.82,36.9,36.79,36.9,313900.0,26.098,26.1547,26.0767,26.1547,313900.0
2011-12-05 14:20:00,36.9,36.9,36.8,36.88,191500.0,26.1547,26.1547,26.0838,26.1405,191500.0
2011-12-05 14:30:00,36.87,36.91,36.83,36.9,361400.0,26.1334,26.1618,26.1051,26.1547,361400.0
2011-12-05 14:40:00,36.89,36.9,36.85,36.9,94200.0,26.1476,26.1547,26.1192,26.1547,94200.0
2011-12-05 14:50:00,36.9,36.94,36.86,36.92,255300.0,26.1547,26.183,26.1263,26.1689,255300.0
2011-12-05 15:00:00,36.91,36.96,36.74,36.8,499200.0,26.1618,26.1972,26.0413,26.0838,499200.0
2011-12-05 15:10:00,36.8,36.83,36.68,36.77,554100.0,26.0838,26.1051,25.9987,26.0625,554100.0
2011-12-05 15:20:00,36.76,36.8,36.72,36.74,275200.0,26.0554,26.0838,26.0271,26.0413,275200.0
2011-12-05 15:30:00,36.74,36.8,36.72,36.72,255100.0,26.0413,26.0838,26.0271,26.0271,255100.0
2011-12-05 15:40:00,36.72,36.85,36.69,36.78,979900.0,26.0271,26.1192,26.0058,26.0696,979900.0
2011-12-05 15:50:00,36.78,36.9,36.77,36.88,2424900.0,26.0696,26.1547,26.0625,26.1405,2424900.0
2011-12-06 09:30:00,36.67,36.7,36.57,36.58,627300.0,25.9917,26.0129,25.9208,25.9279,627300.0
2011-12-06 09:40:00,36.58,36.6,36.32,36.39,777600.0,25.9279,25.942,25.7436,25.7932,777600.0
2011-12-06 09:50:00,36.39,36.46,36.33,36.43,485500.0,25.7932,25.8428,25.7507,25.8215,485500.0
2011-12-06 10:00:00,36.43,36.56,36.43,36.45,452200.0,25.8215,25.9137,25.8215,25.8357,452200.0
2011-12-06 10:10:00,36.45,36.52,36.39,36.49,325700.0,25.8357,25.8853,25.7932,25.8641,325700.0
2011-12-06 10:20:00,36.49,36.54,36.43,36.53,344600.0,25.8641,25.8995,25.8215,25.8924,344600.0
2011-12-06 10:30:00,36.53,36.6,36.46,36.55,577400.0,25.8924,25.942,25.8428,25.9066,577400.0
2011-12-06 10:40:00,36.55,36.56,36.4,36.47,710200.0,25.9066,25.9137,25.8003,25.8499,710200.0
2011-12-06 10:50:00,36.47,36.51,36.38,36.4,275300.0,25.8499,25.8782,25.7861,25.8003,275300.0
2011-12-06 11:00:00,36.4,36.44,36.37,36.37,144900.0,25.8003,25.8286,25.779,25.779,144900.0
2011-12-06 11:10:00,36.36,36.45,36.35,36.4,281600.0,25.7719,25.8357,25.7648,25.8003,281600.0
2011-12-06 11:20:00,36.41,36.48,36.41,36.44,177900.0,25.8074,25.857,25.8074,25.8286,177900.0
2011-12-06 11:30:00,36.44,36.45,36.36,36.43,141600.0,25.8286,25.8357,25.7719,25.8215,141600.0
2011-12-06 11:40:00,36.43,36.45,36.39,36.41,95100.0,25.8215,25.8357,25.7932,25.8074,95100.0
2011-12-06 11:50:00,36.41,36.56,36.4,36.53,265800.0,25.8074,25.9137,25.8003,25.8924,265800.0
2011-12-06 12:00:00,36.54,36.57,36.49,36.51,214500.0,25.8995,25.9208,25.8641,25.8782,214500.0
2011-12-06 12:10:00,36.51,36.6,36.5,36.53,351800.0,25.8782,25.942,25.8712,25.8924,351800.0
2011-12-06 12:20:00,36.52,36.56,36.48,36.56,179300.0,25.8853,25.9137,25.857,25.9137,179300.0
2011-12-06 12:30:00,36.56,36.63,36.51,36.59,298300.0,25.9137,25.9633,25.8782,25.935,298300.0
2011-12-06 12:40:00,36.59,36.63,36.57,36.57,168900.0,25.935,25.9633,25.9208,25.9208,168900.0
2011-12-06 12:50:00,36.58,36.6,36.55,36.58,101200.0,25.9279,25.942,25.9066,25.9279,101200.0
2011-12-06 13:00:00,36.58,36.59,36.54,36.54,122100.0,25.9279,25.935,25.8995,25.8995,122100.0
2011-12-06 13:10:00,36.54,36.62,36.48,36.59,205200.0,25.8995,25.9562,25.857,25.935,205200.0
2011-12-06 13:20:00,36.59,36.7,36.58,36.65,285300.0,25.935,26.0129,25.9279,25.9775,285300.0
2011-12-06 13:30:00,36.65,36.67,36.59,36.62,119000.0,25.9775,25.9917,25.935,25.9562,119000.0
2011-12-06 13:40:00,36.62,36.62,36.54,36.57,50400.0,25.9562,25.9562,25.8995,25.9208,50400.0
2011-12-06 13:50:00,36.57,36.62,36.55,36.56,57600.0,25.9208,25.9562,25.9066,25.9137,57600.0
2011-12-06 14:00:00,36.57,36.57,36.51,36.57,94300.0,25.9208,25.9208,25.8782,25.9208,94300.0
2011-12-06 14:10:00,36.57,36.65,36.55,36.6,83100.0,25.9208,25.9775,25.9066,25.942,83100.0
2011-12-06 14:20:00,36.6,36.63,36.55,36.62,96200.0,25.942,25.9633,25.9066,25.9562,96200.0
2011-12-06 14:30:00,36.61,36.74,36.61,36.71,229000.0,25.9491,26.0413,25.9491,26.02,229000.0
2011-12-06 14:40:00,36.72,36.79,36.72,36.78,221300.0,26.0271,26.0767,26.0271,26.0696,221300.0
2011-12-06 14:50:00,36.77,36.83,36.75,36.76,248400.0,26.0625,26.1051,26.0484,26.0554,248400.0
2011-12-06 15:00:00,36.77,36.81,36.75,36.79,263400.0,26.0625,26.0909,26.0484,26.0767,263400.0
2011-12-06 15:10:00,36.79,36.88,36.79,36.85,379400.0,26.0767,26.1405,26.0767,26.1192,379400.0
2011-12-06 15:20:00,36.85,36.87,36.59,36.61,950000.0,26.1192,26.1334,25.935,25.9491,950000.0
2011-12-06 15:30:00,36.6,36.74,36.6,36.7,362100.0,25.942,26.0413,25.942,26.0129,362100.0
2011-12-06 15:40:00,36.7,36.73,36.62,36.66,445400.0,26.0129,26.0342,25.9562,25.9846,445400.0
2011-12-06 15:50:00,36.65,36.66,36.52,36.54,1151000.0,25.9775,25.9846,25.8853,25.8995,1151000.0
2011-12-07 09:30:00,36.51,36.58,36.3,36.39,1402500.0,25.8782,25.9279,25.7294,25.7932,1402500.0
2011-12-07 09:40:00,36.39,36.44,36.32,36.42,492200.0,25.7932,25.8286,25.7436,25.8145,492200.0
2011-12-07 09:50:00,36.43,36.55,36.4,36.53,396100.0,25.8215,25.9066,25.8003,25.8924,396100.0
2011-12-07 10:00:00,36.53,36.53,36.42,36.43,271400.0,25.8924,25.8924,25.8145,25.8215,271400.0
2011-12-07 10:10:00,36.44,36.55,36.44,36.51,369700.0,25.8286,25.9066,25.8286,25.8782,369700.0
2011-12-07 10:20:00,36.51,36.54,36.37,36.37,758200.0,25.8782,25.8995,25.779,25.779,758200.0
2011-12-07 10:30:00,36.37,36.37,36.27,36.34,1400500.0,25.779,25.779,25.7081,25.7578,1400500.0
2011-12-07 10:40:00,36.35,36.42,36.3,36.39,499800.0,25.7648,25.8145,25.7294,25.7932,499800.0
2011-12-07 10:50:00,36.39,36.41,36.3,36.39,863300.0,25.7932,25.8074,25.7294,25.7932,863300.0
2011-12-07 11:00:00,36.39,36.5,36.38,36.47,205400.0,25.7932,25.8712,25.7861,25.8499,205400.0
2011-12-07 11:10:00,36.46,36.48,36.42,36.45,153700.0,25.8428,25.857,25.8145,25.8357,153700.0
2011-12-07 11:20:00,36.45,36.6,36.44,36.58,324800.0,25.8357,25.942,25.8286,25.9279,324800.0
2011-12-07 11:30:00,36.59,36.65,36.59,36.64,208300.0,25.935,25.9775,25.935,25.9704,208300.0
2011-12-07 11:40:00,36.64,36.64,36.56,36.59,281700.0,25.9704,25.9704,25.9137,25.935,281700.0
2011-12-07 11:50:00,36.59,36.61,36.57,36.6,160500.0,25.935,25.9491,25.9208,25.942,160500.0
2011-12-07 12:00:00,36.6,36.65,36.59,36.6,131600.0,25.942,25.9775,25.935,25.942,131600.0
2011-12-07 12:10:00,36.6,36.61,36.53,36.55,108400.0,25.942,25.9491,25.8924,25.9066,108400.0
2011-12-07 12:20:00,36.55,36.7,36.55,36.69,114000.0,25.9066,26.0129,25.9066,26.0058,114000.0
2011-12-07 12:30:00,36.69,36.72,36.67,36.7,133800.0,26.0058,26.0271,25.9917,26.0129,133800.0
2011-12-07 12:40:00,36.7,36.75,36.69,36.7,128000.0,26.0129,26.0484,26.0058,26.0129,128000.0
2011-12-07 12:50:00,36.69,36.75,36.69,36.71,88000.0,26.0058,26.0484,26.0058,26.02,88000.0
2011-12-07 13:00:00,36.72,36.74,36.69,36.7,59600.0,26.0271,26.0413,26.0058,26.0129,59600.0
2011-12-07 13:10:00,36.7,36.7,36.65,36.7,143000.0,26.0129,26.0129,25.9775,26.0129,143000.0
2011-12-07 13:20:00,36.7,36.76,36.68,36.73,151700.0,26.0129,26.0554,25.9987,26.0342,151700.0
2011-12-07 13:30:00,36.72,36.73,36.69,36.69,153900.0,26.0271,26.0342,26.0058,26.0058,153900.0
2011-12-07 13:40:00,36.7,36.7,36.61,36.62,110400.0,26.0129,26.0129,25.9491,25.9562,110400.0
2011-12-07 13:50:00,36.62,36.66,36.6,36.63,98600.0,25.9562,25.9846,25.942,25.9633,98600.0
2011-12-07 14:00:00,36.63,36.69,36.58,36.59,75500.0,25.9633,26.0058,25.9279,25.935,75500.0
2011-12-07 14:10:00,36.6,36.61,36.53,36.56,191700.0,25.942,25.9491,25.8924,25.9137,191700.0
2011-12-07 14:20:00,36.55,36.66,36.55,36.65,68600.0,25.9066,25.9846,25.9066,25.9775,68600.0
2011-12-07 14:30:00,36.65,36.66,36.59,36.65,103300.0,25.9775,25.9846,25.935,25.9775,103300.0
2011-12-07 14:40:00,36.65,36.68,36.53,36.54,457300.0,25.9775,25.9987,25.8924,25.8995,457300.0
2011-12-07 14:50:00,36.54,36.54,36.48,36.53,331600.0,25.8995,25.8995,25.857,25.8924,331600.0
2011-12-07 15:00:00,36.53,36.58,36.51,36.52,230300.0,25.8924,25.9279,25.8782,25.8853,230300.0
2011-12-07 15:10:00,36.51,36.64,36.48,36.61,401300.0,25.8782,25.9704,25.857,25.9491,401300.0
2011-12-07 15:20:00,36.61,36.72,36.61,36.7,353900.0,25.9491,26.0271,25.9491,26.0129,353900.0
2011-12-07 15:30:00,36.7,36.84,36.65,36.84,492700.0,26.0129,26.1122,25.9775,26.1122,492700.0
2011-12-07 15:40:00,36.84,36.94,36.79,36.85,1475600.0,26.1122,26.183,26.0767,26.1192,1475600.0
2011-12-07 15:50:00,36.85,36.93,36.78,36.82,1690200.0,26.1192,26.1759,26.0696,26.098,1690200.0
2011-12-08 09:30:00,36.38,36.5,36.28,36.48,885300.0,25.7861,25.8712,25.7152,25.857,885300.0
2011-12-08 09:40:00,36.48,36.53,36.38,36.48,523200.0,25.857,25.8924,25.7861,25.857,523200.0
2011-12-08 09:50:00,36.48,36.52,36.33,36.33,496400.0,25.857,25.8853,25.7507,25.7507,496400.0
2011-12-08 10:00:00,36.32,36.35,36.12,36.13,568900.0,25.7436,25.7648,25.6018,25.6089,568900.0
2011-12-08 10:10:00,36.13,36.24,36.06,36.06,443200.0,25.6089,25.6869,25.5593,25.5593,443200.0
2011-12-08 10:20:00,36.05,36.15,36.03,36.13,631500.0,25.5522,25.6231,25.538,25.6089,631500.0
2011-12-08 10:30:00,36.13,36.29,36.13,36.22,526300.0,25.6089,25.7223,25.6089,25.6727,526300.0
2011-12-08 10:40:00,36.22,36.32,36.18,36.28,335100.0,25.6727,25.7436,25.6443,25.7152,335100.0
2011-12-08 10:50:00,36.28,36.3,36.12,36.13,430500.0,25.7152,25.7294,25.6018,25.6089,430500.0
2011-12-08 11:00:00,36.12,36.15,36.02,36.02,323800.0,25.6018,25.6231,25.5309,25.5309,323800.0
2011-12-08 11:10:00,36.02,36.02,35.87,35.92,828500.0,25.5309,25.5309,25.4246,25.4601,828500.0
2011-12-08 11:20:00,35.93,36.03,35.91,35.93,324800.0,25.4671,25.538,25.453,25.4671,324800.0
2011-12-08 11:30:00,35.93,36.0,35.85,35.85,387300.0,25.4671,25.5168,25.4104,25.4104,387300.0
2011-12-08 11:40:00,35.85,35.97,35.83,35.97,240400.0,25.4104,25.4955,25.3963,25.4955,240400.0
2011-12-08 11:50:00,35.96,36.0,35.9,35.97,217000.0,25.4884,25.5168,25.4459,25.4955,217000.0
2011-12-08 12:00:00,35.97,36.01,35.88,36.01,260300.0,25.4955,25.5239,25.4317,25.5239,260300.0
2011-12-08 12:10:00,36.0,36.06,35.99,36.04,248300.0,25.5168,25.5593,25.5097,25.5451,248300.0
2011-12-08 12:20:00,36.04,36.05,35.95,35.97,126100.0,25.5451,25.5522,25.4813,25.4955,126100.0
2011-12-08 12:30:00,35.97,35.99,35.9,35.91,217700.0,25.4955,25.5097,25.4459,25.453,217700.0
2011-12-08 12:40:00,35.91,35.98,35.86,35.87,523600.0,25.453,25.5026,25.4175,25.4246,523600.0
2011-12-08 12:50:00,35.87,35.9,35.74,35.86,977600.0,25.4246,25.4459,25.3325,25.4175,977600.0
2011-12-08 13:00:00,35.86,35.86,35.72,35.76,443500.0,25.4175,25.4175,25.3183,25.3467,443500.0
2011-12-08 13:10:00,35.76,35.77,35.65,35.77,282600.0,25.3467,25.3537,25.2687,25.3537,282600.0
2011-12-08 13:20:00,35.76,35.81,35.72,35.78,228600.0,25.3467,25.3821,25.3183,25.3608,228600.0
2011-12-08 13:30:00,35.77,35.81,35.76,35.8,148500.0,25.3537,25.3821,25.3467,25.375,148500.0
2011-12-08 13:40:00,35.8,35.88,35.79,35.81,225800.0,25.375,25.4317,25.3679,25.3821,225800.0
2011-12-08 13:50:00,35.81,35.83,35.77,35.82,139800.0,25.3821,25.3963,25.3537,25.3892,139800.0
2011-12-08 14:00:00,35.81,35.83,35.72,35.81,238900.0,25.3821,25.3963,25.3183,25.3821,238900.0
2011-12-08 14:10:00,35.82,35.89,35.81,35.87,124600.0,25.3892,25.4388,25.3821,25.4246,124600.0
2011-12-08 14:20:00,35.87,35.88,35.76,35.77,408700.0,25.4246,25.4317,25.3467,25.3537,408700.0
2011-12-08 14:30:00,35.77,35.8,35.73,35.74,291700.0,25.3537,25.375,25.3254,25.3325,291700.0
2011-12-08 14:40:00,35.74,35.77,35.68,35.77,192600.0,25.3325,25.3537,25.2899,25.3537,192600.0
2011-12-08 14:50:00,35.76,35.78,35.64,35.71,200900.0,25.3467,25.3608,25.2616,25.3112,200900.0
2011-12-08 15:00:00,35.7,35.76,35.67,35.7,225000.0,25.3041,25.3467,25.2829,25.3041,225000.0
2011-12-08 15:10:00,35.7,35.9,35.7,35.89,252800.0,25.3041,25.4459,25.3041,25.4388,252800.0
2011-12-08 15:20:00,35.89,35.9,35.83,35.84,388000.0,25.4388,25.4459,25.3963,25.4034,388000.0
2011-12-08 15:30:00,35.85,36.01,35.84,35.87,494800.0,25.4104,25.5239,25.4034,25.4246,494800.0
2011-12-08 15:40:00,35.87,35.88,35.74,35.8,918600.0,25.4246,25.4317,25.3325,25.375,918600.0
2011-12-08 15:50:00,35.8,35.81,35.61,35.7,3301800.0,25.375,25.3821,25.2403,25.3041,3301800.0
2011-12-09 09:30:00,35.94,36.26,35.89,36.18,1550800.0,25.4742,25.701,25.4388,25.6443,1550800.0
2011-12-09 09:40:00,36.17,36.26,36.02,36.18,1211100.0,25.6373,25.701,25.5309,25.6443,1211100.0
2011-12-09 09:50:00,36.18,36.28,36.16,36.18,404800.0,25.6443,25.7152,25.6302,25.6443,404800.0
2011-12-09 10:00:00,36.19,36.32,36.15,36.28,431200.0,25.6514,25.7436,25.6231,25.7152,431200.0
2011-12-09 10:10:00,36.29,36.34,36.24,36.24,355500.0,25.7223,25.7578,25.6869,25.6869,355500.0
2011-12-09 10:20:00,36.24,36.31,36.16,36.2,266900.0,25.6869,25.7365,25.6302,25.6585,266900.0
2011-12-09 10:30:00,36.19,36.26,36.11,36.13,225200.0,25.6514,25.701,25.5947,25.6089,225200.0
2011-12-09 10:40:00,36.13,36.3,36.09,36.28,906900.0,25.6089,25.7294,25.5806,25.7152,906900.0
2011-12-09 10:50:00,36.28,36.39,36.2,36.38,561400.0,25.7152,25.7932,25.6585,25.7861,561400.0
2011-12-09 11:00:00,36.38,36.44,36.36,36.38,375500.0,25.7861,25.8286,25.7719,25.7861,375500.0
2011-12-09 11:10:00,36.38,36.41,36.29,36.37,552600.0,25.7861,25.8074,25.7223,25.779,552600.0
2011-12-09 11:20:00,36.37,36.39,36.34,36.39,229900.0,25.779,25.7932,25.7578,25.7932,229900.0
2011-12-09 11:30:00,36.38,36.45,36.37,36.42,262600.0,25.7861,25.8357,25.779,25.8145,262600.0
2011-12-09 11:40:00,36.43,36.52,36.39,36.39,238200.0,25.8215,25.8853,25.7932,25.7932,238200.0
2011-12-09 11:50:00,36.39,36.42,36.36,36.39,115200.0,25.7932,25.8145,25.7719,25.7932,115200.0
2011-12-09 12:00:00,36.38,36.4,36.34,36.37,90700.0,25.7861,25.8003,25.7578,25.779,90700.0
2011-12-09 12:10:00,36.37,36.45,36.37,36.44,127200.0,25.779,25.8357,25.779,25.8286,127200.0
2011-12-09 12:20:00,36.44,36.49,36.33,36.33,3094400.0,25.8286,25.8641,25.7507,25.7507,3094400.0
2011-12-09 12:30:00,36.34,36.37,36.3,36.34,585100.0,25.7578,25.779,25.7294,25.7578,585100.0
2011-12-09 12:40:00,36.33,36.38,36.29,36.33,413600.0,25.7507,25.7861,25.7223,25.7507,413600.0
2011-12-09 12:50:00,36.33,36.35,36.27,36.27,251800.0,25.7507,25.7648,25.7081,25.7081,251800.0
2011-12-09 13:00:00,36.28,36.3,36.21,36.21,280800.0,25.7152,25.7294,25.6656,25.6656,280800.0
2011-12-09 13:10:00,36.2,36.26,36.2,36.26,184600.0,25.6585,25.701,25.6585,25.701,184600.0
2011-12-09 13:20:00,36.26,36.31,36.25,36.28,248700.0,25.701,25.7365,25.694,25.7152,248700.0
2011-12-09 13:30:00,36.29,36.32,36.27,36.29,289500.0,25.7223,25.7436,25.7081,25.7223,289500.0
2011-12-09 13:40:00,36.3,36.34,35.34,36.33,495400.0,25.7294,25.7578,25.049,25.7507,495400.0
2011-12-09 13:50:00,36.34,36.34,36.28,36.3,406900.0,25.7578,25.7578,25.7152,25.7294,406900.0
2011-12-09 14:00:00,36.29,36.33,36.29,36.3,162900.0,25.7223,25.7507,25.7223,25.7294,162900.0
2011-12-09 14:10:00,36.3,36.33,36.3,36.33,136300.0,25.7294,25.7507,25.7294,25.7507,136300.0
2011-12-09 14:20:00,36.33,36.4,36.31,36.39,446000.0,25.7507,25.8003,25.7365,25.7932,446000.0
2011-12-09 14:30:00,36.4,36.44,36.38,36.41,584400.0,25.8003,25.8286,25.7861,25.8074,584400.0
2011-12-09 14:40:00,36.41,36.48,36.38,36.46,218600.0,25.8074,25.857,25.7861,25.8428,218600.0
2011-12-09 14:50:00,36.46,36.5,36.44,36.45,622900.0,25.8428,25.8712,25.8286,25.8357,622900.0
2011-12-09 15:00:00,36.46,36.47,36.39,36.44,163300.0,25.8428,25.8499,25.7932,25.8286,163300.0
2011-12-09 15:10:00,36.43,36.46,36.39,36.39,175100.0,25.8215,25.8428,25.7932,25.7932,175100.0
2011-12-09 15:20:00,36.4,36.44,36.38,36.43,227800.0,25.8003,25.8286,25.7861,25.8215,227800.0
2011-12-09 15:30:00,36.42,36.43,36.29,36.32,608700.0,25.8145,25.8215,25.7223,25.7436,608700.0
2011-12-09 15:40:00,36.32,36.41,36.26,36.28,763400.0,25.7436,25.8074,25.701,25.7152,763400.0
2011-12-09 15:50:00,36.28,36.41,36.24,36.29,1805200.0,25.7152,25.8074,25.6869,25.7223,1805200.0
2011-12-12 09:30:00,35.3,35.36,35.03,35.1,943700.0,25.0206,25.0631,24.8292,24.8788,943700.0
2011-12-12 09:40:00,35.1,35.24,35.07,35.22,606700.0,24.8788,24.9781,24.8576,24.9639,606700.0
2011-12-12 09:50:00,35.22,35.23,34.99,35.0,1043800.0,24.9639,24.971,24.8009,24.808,1043800.0
2011-12-12 10:00:00,35.01,35.01,34.82,34.9,2436300.0,24.8151,24.8151,24.6804,24.7371,2436300.0
2011-12-12 10:10:00,34.9,35.01,34.88,34.88,717500.0,24.7371,24.8151,24.7229,24.7229,717500.0
2011-12-12 10:20:00,34.88,34.94,34.85,34.91,446400.0,24.7229,24.7654,24.7016,24.7442,446400.0
2011-12-12 10:30:00,34.92,34.95,34.85,34.88,593000.0,24.7513,24.7725,24.7016,24.7229,593000.0
2011-12-12 10:40:00,34.88,34.95,34.84,34.93,250300.0,24.7229,24.7725,24.6946,24.7583,250300.0
2011-12-12 10:50:00,34.93,34.93,34.85,34.86,645700.0,24.7583,24.7583,24.7016,24.7087,645700.0
2011-12-12 11:00:00,34.86,34.88,34.81,34.83,445200.0,24.7087,24.7229,24.6733,24.6875,445200.0
2011-12-12 11:10:00,34.83,34.86,34.8,34.82,458800.0,24.6875,24.7087,24.6662,24.6804,458800.0
2011-12-12 11:20:00,34.81,34.91,34.8,34.85,162800.0,24.6733,24.7442,24.6662,24.7016,162800.0
2011-12-12 11:30:00,34.85,34.89,34.81,34.86,281700.0,24.7016,24.73,24.6733,24.7087,281700.0
2011-12-12 11:40:00,34.86,34.87,34.73,34.73,273400.0,24.7087,24.7158,24.6166,24.6166,273400.0
2011-12-12 11:50:00,34.73,34.77,34.65,34.75,356600.0,24.6166,24.6449,24.5599,24.6308,356600.0
2011-12-12 12:00:00,34.74,34.76,34.71,34.74,148600.0,24.6237,24.6379,24.6024,24.6237,148600.0
2011-12-12 12:10:00,34.74,34.81,34.73,34.75,185000.0,24.6237,24.6733,24.6166,24.6308,185000.0
2011-12-12 12:20:00,34.76,34.78,34.73,34.78,115300.0,24.6379,24.652,24.6166,24.652,115300.0
2011-12-12 12:30:00,34.78,34.84,34.76,34.82,114200.0,24.652,24.6946,24.6379,24.6804,114200.0
2011-12-12 12:40:00,34.82,34.84,34.79,34.82,110100.0,24.6804,24.6946,24.6591,24.6804,110100.0
2011-12-12 12:50:00,34.82,34.86,34.79,34.79,139000.0,24.6804,24.7087,24.6591,24.6591,139000.0
2011-12-12 13:00:00,34.79,34.79,34.73,34.74,160900.0,24.6591,24.6591,24.6166,24.6237,160900.0
2011-12-12 13:10:00,34.75,34.75,34.69,34.71,248200.0,24.6308,24.6308,24.5882,24.6024,248200.0
2011-12-12 13:20:00,34.71,34.82,34.71,34.82,262300.0,24.6024,24.6804,24.6024,24.6804,262300.0
2011-12-12 13:30:00,34.82,34.84,34.81,34.83,174400.0,24.6804,24.6946,24.6733,24.6875,174400.0
2011-12-12 13:40:00,34.82,34.91,34.82,34.9,178000.0,24.6804,24.7442,24.6804,24.7371,178000.0
2011-12-12 13:50:00,34.91,34.92,34.87,34.89,110800.0,24.7442,24.7513,24.7158,24.73,110800.0
2011-12-12 14:00:00,34.89,34.89,34.8,34.8,431000.0,24.73,24.73,24.6662,24.6662,431000.0
2011-12-12 14:10:00,34.8,34.81,34.73,34.73,442400.0,24.6662,24.6733,24.6166,24.6166,442400.0
2011-12-12 14:20:00,34.73,34.81,34.73,34.75,548700.0,24.6166,24.6733,24.6166,24.6308,548700.0
2011-12-12 14:30:00,34.74,34.81,34.7,34.73,336500.0,24.6237,24.6733,24.5953,24.6166,336500.0
2011-12-12 14:40:00,34.73,34.76,34.68,34.75,231900.0,24.6166,24.6379,24.5811,24.6308,231900.0
2011-12-12 14:50:00,34.75,34.86,34.75,34.86,159700.0,24.6308,24.7087,24.6308,24.7087,159700.0
2011-12-12 15:00:00,34.86,34.87,34.67,34.7,810200.0,24.7087,24.7158,24.5741,24.5953,810200.0
2011-12-12 15:10:00,34.7,34.73,34.65,34.7,493400.0,24.5953,24.6166,24.5599,24.5953,493400.0
2011-12-12 15:20:00,34.7,34.79,34.66,34.74,928900.0,24.5953,24.6591,24.567,24.6237,928900.0
2011-12-12 15:30:00,34.73,34.92,34.71,34.9,852800.0,24.6166,24.7513,24.6024,24.7371,852800.0
2011-12-12 15:40:00,34.91,35.01,34.86,34.92,955500.0,24.7442,24.8151,24.7087,24.7513,955500.0
2011-12-12 15:50:00,34.91,35.01,34.88,34.94,3366200.0,24.7442,24.8151,24.7229,24.7654,3366200.0
2011-12-13 09:30:00,35.26,35.32,35.22,35.27,362900.0,24.9923,25.0348,24.9639,24.9993,362900.0
2011-12-13 09:40:00,35.27,35.39,35.26,35.37,496800.0,24.9993,25.0844,24.9923,25.0702,496800.0
2011-12-13 09:50:00,35.38,35.44,35.35,35.36,591900.0,25.0773,25.1198,25.056,25.0631,591900.0
2011-12-13 10:00:00,35.36,35.46,35.36,35.42,479800.0,25.0631,25.134,25.0631,25.1057,479800.0
2011-12-13 10:10:00,35.43,35.45,35.38,35.39,340500.0,25.1127,25.1269,25.0773,25.0844,340500.0
2011-12-13 10:20:00,35.38,35.4,35.24,35.24,595800.0,25.0773,25.0915,24.9781,24.9781,595800.0
2011-12-13 10:30:00,35.25,35.3,35.2,35.23,559200.0,24.9852,25.0206,24.9497,24.971,559200.0
2011-12-13 10:40:00,35.22,35.23,35.05,35.07,851000.0,24.9639,24.971,24.8434,24.8576,851000.0
2011-12-13 10:50:00,35.08,35.1,35.04,35.04,709200.0,24.8647,24.8788,24.8363,24.8363,709200.0
2011-12-13 11:00:00,35.04,35.05,34.93,34.97,457500.0,24.8363,24.8434,24.7583,24.7867,457500.0
2011-12-13 11:10:00,34.97,35.09,34.96,35.07,297000.0,24.7867,24.8718,24.7796,24.8576,297000.0
2011-12-13 11:20:00,35.07,35.15,35.06,35.12,260400.0,24.8576,24.9143,24.8505,24.893,260400.0
2011-12-13 11:30:00,35.12,35.2,35.09,35.2,238200.0,24.893,24.9497,24.8718,24.9497,238200.0
2011-12-13 11:40:00,35.2,35.2,35.13,35.15,195500.0,24.9497,24.9497,24.9001,24.9143,195500.0
2011-12-13 11:50:00,35.16,35.2,35.14,35.2,149400.0,24.9214,24.9497,24.9072,24.9497,149400.0
2011-12-13 12:00:00,35.2,35.2,35.11,35.16,198600.0,24.9497,24.9497,24.8859,24.9214,198600.0
2011-12-13 12:10:00,35.16,35.16,35.1,35.1,131600.0,24.9214,24.9214,24.8788,24.8788,131600.0
2011-12-13 12:20:00,35.1,35.15,35.05,35.11,413700.0,24.8788,24.9143,24.8434,24.8859,413700.0
2011-12-13 12:30:00,35.1,35.14,35.05,35.06,136400.0,24.8788,24.9072,24.8434,24.8505,136400.0
2011-12-13 12:40:00,35.05,35.11,35.03,35.11,128900.0,24.8434,24.8859,24.8292,24.8859,128900.0
2011-12-13 12:50:00,35.11,35.19,35.09,35.16,317000.0,24.8859,24.9426,24.8718,24.9214,317000.0
2011-12-13 13:00:00,35.16,35.18,35.12,35.15,452200.0,24.9214,24.9355,24.893,24.9143,452200.0
2011-12-13 13:10:00,35.14,35.23,35.14,35.2,292600.0,24.9072,24.971,24.9072,24.9497,292600.0
2011-12-13 13:20:00,35.2,35.2,35.11,35.16,262000.0,24.9497,24.9497,24.8859,24.9214,262000.0
2011-12-13 13:30:00,35.16,35.19,35.11,35.14,233800.0,24.9214,24.9426,24.8859,24.9072,233800.0
2011-12-13 13:40:00,35.14,35.23,35.13,35.19,220500.0,24.9072,24.971,24.9001,24.9426,220500.0
2011-12-13 13:50:00,35.19,35.2,35.15,35.16,73800.0,24.9426,24.9497,24.9143,24.9214,73800.0
2011-12-13 14:00:00,35.16,35.26,35.16,35.23,162800.0,24.9214,24.9923,24.9214,24.971,162800.0
2011-12-13 14:10:00,35.23,35.24,35.11,35.12,675100.0,24.971,24.9781,24.8859,24.893,675100.0
2011-12-13 14:20:00,35.12,35.18,35.04,35.16,1212400.0,24.893,24.9355,24.8363,24.9214,1212400.0
2011-12-13 14:30:00,35.15,35.16,34.9,34.91,1275500.0,24.9143,24.9214,24.7371,24.7442,1275500.0
2011-12-13 14:40:00,34.91,34.98,34.8,34.88,4861500.0,24.7442,24.7938,24.6662,24.7229,4861500.0
2011-12-13 14:50:00,34.88,35.04,34.88,34.95,917600.0,24.7229,24.8363,24.7229,24.7725,917600.0
2011-12-13 15:00:00,34.95,35.04,34.94,34.99,278400.0,24.7725,24.8363,24.7654,24.8009,278400.0
2011-12-13 15:10:00,34.99,35.0,34.84,34.86,519200.0,24.8009,24.808,24.6946,24.7087,519200.0
2011-12-13 15:20:00,34.86,34.87,34.62,34.68,1443400.0,24.7087,24.7158,24.5386,24.5811,1443400.0
2011-12-13 15:30:00,34.68,34.7,34.57,34.64,1054900.0,24.5811,24.5953,24.5032,24.5528,1054900.0
2011-12-13 15:40:00,34.64,34.67,34.55,34.66,1204400.0,24.5528,24.5741,24.489,24.567,1204400.0
2011-12-13 15:50:00,34.66,34.79,34.61,34.73,1965500.0,24.567,24.6591,24.5315,24.6166,1965500.0
2011-12-14 09:30:00,34.58,34.64,34.5,34.63,484700.0,24.5103,24.5528,24.4536,24.5457,484700.0
2011-12-14 09:40:00,34.63,34.72,34.43,34.45,892800.0,24.5457,24.6095,24.4039,24.4181,892800.0
2011-12-14 09:50:00,34.44,34.59,34.41,34.53,982800.0,24.411,24.5174,24.3898,24.4748,982800.0
2011-12-14 10:00:00,34.53,34.54,34.41,34.42,526900.0,24.4748,24.4819,24.3898,24.3969,526900.0
2011-12-14 10:10:00,34.42,34.45,34.34,34.41,618700.0,24.3969,24.4181,24.3402,24.3898,618700.0
2011-12-14 10:20:00,34.42,34.47,34.34,34.47,342500.0,24.3969,24.4323,24.3402,24.4323,342500.0
2011-12-14 10:30:00,34.46,34.52,34.37,34.49,571800.0,24.4252,24.4677,24.3614,24.4465,571800.0
2011-12-14 10:40:00,34.49,34.49,34.39,34.48,329900.0,24.4465,24.4465,24.3756,24.4394,329900.0
2011-12-14 10:50:00,34.48,34.49,34.34,34.35,293300.0,24.4394,24.4465,24.3402,24.3472,293300.0
2011-12-14 11:00:00,34.35,34.41,34.33,34.35,247200.0,24.3472,24.3898,24.3331,24.3472,247200.0
2011-12-14 11:10:00,34.35,34.35,34.27,34.3,538400.0,24.3472,24.3472,24.2905,24.3118,538400.0
2011-12-14 11:20:00,34.31,34.33,34.25,34.29,410000.0,24.3189,24.3331,24.2764,24.3047,410000.0
2011-12-14 11:30:00,34.29,34.29,34.21,34.24,378400.0,24.3047,24.3047,24.248,24.2693,378400.0
2011-12-14 11:40:00,34.25,34.35,34.24,34.35,564600.0,24.2764,24.3472,24.2693,24.3472,564600.0
2011-12-14 11:50:00,34.34,34.34,34.27,34.28,350700.0,24.3402,24.3402,24.2905,24.2976,350700.0
2011-12-14 12:00:00,34.28,34.35,34.25,34.35,278400.0,24.2976,24.3472,24.2764,24.3472,278400.0
2011-12-14 12:10:00,34.35,34.4,34.33,34.36,323500.0,24.3472,24.3827,24.3331,24.3543,323500.0
2011-12-14 12:20:00,34.37,34.37,34.31,34.36,225300.0,24.3614,24.3614,24.3189,24.3543,225300.0
2011-12-14 12:30:00,34.37,34.45,34.37,34.44,651600.0,24.3614,24.4181,24.3614,24.411,651600.0
2011-12-14 12:40:00,34.44,34.5,34.43,34.47,289900.0,24.411,24.4536,24.4039,24.4323,289900.0
2011-12-14 12:50:00,34.46,34.47,34.44,34.46,118800.0,24.4252,24.4323,24.411,24.4252,118800.0
2011-12-14 13:00:00,34.47,34.52,34.42,34.47,296000.0,24.4323,24.4677,24.3969,24.4323,296000.0
2011-12-14 13:10:00,34.48,34.54,34.46,34.51,392600.0,24.4394,24.4819,24.4252,24.4607,392600.0
2011-12-14 13:20:00,34.51,34.56,34.5,34.52,669000.0,24.4607,24.4961,24.4536,24.4677,669000.0
2011-12-14 13:30:00,34.52,34.54,34.46,34.5,334300.0,24.4677,24.4819,24.4252,24.4536,334300.0
2011-12-14 13:40:00,34.51,34.54,34.47,34.47,371800.0,24.4607,24.4819,24.4323,24.4323,371800.0
2011-12-14 13:50:00,34.47,34.47,34.35,34.39,289500.0,24.4323,24.4323,24.3472,24.3756,289500.0
2011-12-14 14:00:00,34.39,34.42,34.33,34.36,564800.0,24.3756,24.3969,24.3331,24.3543,564800.0
2011-12-14 14:10:00,34.35,34.37,34.29,34.35,827100.0,24.3472,24.3614,24.3047,24.3472,827100.0
2011-12-14 14:20:00,34.36,34.41,34.32,34.37,364800.0,24.3543,24.3898,24.326,24.3614,364800.0
2011-12-14 14:30:00,34.38,34.38,34.22,34.27,944000.0,24.3685,24.3685,24.2551,24.2905,944000.0
2011-12-14 14:40:00,34.27,34.38,34.27,34.35,350600.0,24.2905,24.3685,24.2905,24.3472,350600.0
2011-12-14 14:50:00,34.35,34.35,34.2,34.27,376900.0,24.3472,24.3472,24.2409,24.2905,376900.0
2011-12-14 15:00:00,34.26,34.3,34.22,34.23,592800.0,24.2835,24.3118,24.2551,24.2622,592800.0
2011-12-14 15:10:00,34.23,34.39,34.23,34.34,525700.0,24.2622,24.3756,24.2622,24.3402,525700.0
2011-12-14 15:20:00,34.34,34.4,34.27,34.4,633200.0,24.3402,24.3827,24.2905,24.3827,633200.0
2011-12-14 15:30:00,34.4,34.43,34.31,34.34,709000.0,24.3827,24.4039,24.3189,24.3402,709000.0
2011-12-14 15:40:00,34.34,34.43,34.28,34.42,811700.0,24.3402,24.4039,24.2976,24.3969,811700.0
2011-12-14 15:50:00,34.43,34.43,34.31,34.35,2354300.0,24.4039,24.4039,24.3189,24.3472,2354300.0
2011-12-15 09:30:00,34.48,34.52,34.39,34.44,930400.0,24.4394,24.4677,24.3756,24.411,930400.0
2011-12-15 09:40:00,34.44,34.45,34.38,34.44,580400.0,24.411,24.4181,24.3685,24.411,580400.0
2011-12-15 09:50:00,34.45,34.53,34.45,34.49,465800.0,24.4181,24.4748,24.4181,24.4465,465800.0
2011-12-15 10:00:00,34.49,34.57,34.36,34.4,726000.0,24.4465,24.5032,24.3543,24.3827,726000.0
2011-12-15 10:10:00,34.39,34.46,34.33,34.39,829500.0,24.3756,24.4252,24.3331,24.3756,829500.0
2011-12-15 10:20:00,34.39,34.45,34.34,34.35,304500.0,24.3756,24.4181,24.3402,24.3472,304500.0
2011-12-15 10:30:00,34.35,34.4,34.25,34.27,711500.0,24.3472,24.3827,24.2764,24.2905,711500.0
2011-12-15 10:40:00,34.27,34.3,34.19,34.29,1320700.0,24.2905,24.3118,24.2338,24.3047,1320700.0
2011-12-15 10:50:00,34.29,34.3,34.22,34.26,571300.0,24.3047,24.3118,24.2551,24.2835,571300.0
2011-12-15 11:00:00,34.26,34.3,34.22,34.22,436100.0,24.2835,24.3118,24.2551,24.2551,436100.0
2011-12-15 11:10:00,34.23,34.31,34.22,34.27,280300.0,24.2622,24.3189,24.2551,24.2905,280300.0
2011-12-15 11:20:00,34.28,34.42,34.27,34.39,431400.0,24.2976,24.3969,24.2905,24.3756,431400.0
2011-12-15 11:30:00,34.39,34.43,34.34,34.34,237900.0,24.3756,24.4039,24.3402,24.3402,237900.0
2011-12-15 11:40:00,34.34,34.35,34.27,34.28,242200.0,24.3402,24.3472,24.2905,24.2976,242200.0
2011-12-15 11:50:00,34.27,34.27,34.19,34.24,227300.0,24.2905,24.2905,24.2338,24.2693,227300.0
2011-12-15 12:00:00,34.25,34.27,34.21,34.26,251700.0,24.2764,24.2905,24.248,24.2835,251700.0
2011-12-15 12:10:00,34.26,34.3,34.21,34.26,171500.0,24.2835,24.3118,24.248,24.2835,171500.0
2011-12-15 12:20:00,34.27,34.33,34.27,34.28,321300.0,24.2905,24.3331,24.2905,24.2976,321300.0
2011-12-15 12:30:00,34.29,34.3,34.23,34.27,199800.0,24.3047,24.3118,24.2622,24.2905,199800.0
2011-12-15 12:40:00,34.27,34.31,34.25,34.27,495400.0,24.2905,24.3189,24.2764,24.2905,495400.0
2011-12-15 12:50:00,34.27,34.27,34.19,34.21,227200.0,24.2905,24.2905,24.2338,24.248,227200.0
2011-12-15 13:00:00,34.21,34.26,34.19,34.25,198000.0,24.248,24.2835,24.2338,24.2764,198000.0
2011-12-15 13:10:00,34.26,34.28,34.21,34.25,243400.0,24.2835,24.2976,24.248,24.2764,243400.0
2011-12-15 13:20:00,34.26,34.28,34.21,34.24,163300.0,24.2835,24.2976,24.248,24.2693,163300.0
2011-12-15 13:30:00,34.24,34.26,34.14,34.18,254700.0,24.2693,24.2835,24.1984,24.2267,254700.0
2011-12-15 13:40:00,34.17,34.3,34.15,34.26,447200.0,24.2197,24.3118,24.2055,24.2835,447200.0
2011-12-15 13:50:00,34.26,34.27,34.18,34.18,194400.0,24.2835,24.2905,24.2267,24.2267,194400.0
2011-12-15 14:00:00,34.18,34.22,34.17,34.19,156300.0,24.2267,24.2551,24.2197,24.2338,156300.0
2011-12-15 14:10:00,34.19,34.25,34.19,34.23,151200.0,24.2338,24.2764,24.2338,24.2622,151200.0
2011-12-15 14:20:00,34.23,34.25,34.16,34.17,293200.0,24.2622,24.2764,24.2126,24.2197,293200.0
2011-12-15 14:30:00,34.18,34.19,34.14,34.18,240400.0,24.2267,24.2338,24.1984,24.2267,240400.0
2011-12-15 14:40:00,34.18,34.19,34.1,34.11,225000.0,24.2267,24.2338,24.17,24.1771,225000.0
2011-12-15 14:50:00,34.1,34.15,34.07,34.09,611100.0,24.17,24.2055,24.1488,24.163,611100.0
2011-12-15 15:00:00,34.09,34.16,34.09,34.14,502900.0,24.163,24.2126,24.163,24.1984,502900.0
2011-12-15 15:10:00,34.14,34.22,34.12,34.21,620000.0,24.1984,24.2551,24.1842,24.248,620000.0
2011-12-15 15:20:00,34.2,34.23,34.1,34.15,638800.0,24.2409,24.2622,24.17,24.2055,638800.0
2011-12-15 15:30:00,34.15,34.18,34.07,34.14,659400.0,24.2055,24.2267,24.1488,24.1984,659400.0
2011-12-15 15:40:00,34.13,34.15,34.01,34.05,879400.0,24.1913,24.2055,24.1063,24.1346,879400.0
2011-12-15 15:50:00,34.06,34.11,34.0,34.08,1700500.0,24.1417,24.1771,24.0992,24.1559,1700500.0
2011-12-16 09:30:00,34.67,34.74,34.57,34.7,961700.0,24.5741,24.6237,24.5032,24.5953,961700.0
2011-12-16 09:40:00,34.71,34.76,34.55,34.57,744900.0,24.6024,24.6379,24.489,24.5032,744900.0
2011-12-16 09:50:00,34.57,34.75,34.57,34.7,932000.0,24.5032,24.6308,24.5032,24.5953,932000.0
2011-12-16 10:00:00,34.71,34.87,34.66,34.85,897800.0,24.6024,24.7158,24.567,24.7016,897800.0
2011-12-16 10:10:00,34.85,34.87,34.79,34.86,423400.0,24.7016,24.7158,24.6591,24.7087,423400.0
2011-12-16 10:20:00,34.86,34.95,34.8,34.86,1419800.0,24.7087,24.7725,24.6662,24.7087,1419800.0
2011-12-16 10:30:00,34.86,34.91,34.82,34.88,733900.0,24.7087,24.7442,24.6804,24.7229,733900.0
2011-12-16 10:40:00,34.87,35.02,34.84,34.99,1205500.0,24.7158,24.8221,24.6946,24.8009,1205500.0
2011-12-16 10:50:00,35.0,35.04,34.95,34.97,473200.0,24.808,24.8363,24.7725,24.7867,473200.0
2011-12-16 11:00:00,34.98,35.03,34.89,34.9,763800.0,24.7938,24.8292,24.73,24.7371,763800.0
2011-12-16 11:10:00,34.91,34.93,34.89,34.89,208300.0,24.7442,24.7583,24.73,24.73,208300.0
2011-12-16 11:20:00,34.88,34.9,34.85,34.87,302900.0,24.7229,24.7371,24.7016,24.7158,302900.0
2011-12-16 11:30:00,34.87,34.88,34.78,34.78,196200.0,24.7158,24.7229,24.652,24.652,196200.0
2011-12-16 11:40:00,34.79,34.79,34.73,34.73,541100.0,24.6591,24.6591,24.6166,24.6166,541100.0
2011-12-16 11:50:00,34.72,34.74,34.6,34.62,487500.0,24.6095,24.6237,24.5244,24.5386,487500.0
2011-12-16 12:00:00,34.62,34.66,34.57,34.64,413600.0,24.5386,24.567,24.5032,24.5528,413600.0
2011-12-16 12:10:00,34.64,34.7,34.64,34.65,178500.0,24.5528,24.5953,24.5528,24.5599,178500.0
2011-12-16 12:20:00,34.66,34.66,34.6,34.62,141500.0,24.567,24.567,24.5244,24.5386,141500.0
2011-12-16 12:30:00,34.61,34.62,34.5,34.55,288800.0,24.5315,24.5386,24.4536,24.489,288800.0
2011-12-16 12:40:00,34.55,34.61,34.47,34.57,455800.0,24.489,24.5315,24.4323,24.5032,455800.0
2011-12-16 12:50:00,34.56,34.64,34.51,34.6,250200.0,24.4961,24.5528,24.4607,24.5244,250200.0
2011-12-16 13:00:00,34.59,34.66,34.55,34.57,297600.0,24.5174,24.567,24.489,24.5032,297600.0
2011-12-16 13:10:00,34.57,34.64,34.57,34.62,204500.0,24.5032,24.5528,24.5032,24.5386,204500.0
2011-12-16 13:20:00,34.63,34.67,34.62,34.63,149300.0,24.5457,24.5741,24.5386,24.5457,149300.0
2011-12-16 13:30:00,34.63,34.66,34.6,34.6,135200.0,24.5457,24.567,24.5244,24.5244,135200.0
2011-12-16 13:40:00,34.6,34.68,34.55,34.68,229000.0,24.5244,24.5811,24.489,24.5811,229000.0
2011-12-16 13:50:00,34.67,34.68,34.47,34.49,833000.0,24.5741,24.5811,24.4323,24.4465,833000.0
2011-12-16 14:00:00,34.49,34.54,34.45,34.51,484200.0,24.4465,24.4819,24.4181,24.4607,484200.0
2011-12-16 14:10:00,34.51,34.56,34.49,34.52,182700.0,24.4607,24.4961,24.4465,24.4677,182700.0
2011-12-16 14:20:00,34.51,34.52,34.45,34.51,266800.0,24.4607,24.4677,24.4181,24.4607,266800.0
2011-12-16 14:30:00,34.51,34.57,34.44,34.46,525300.0,24.4607,24.5032,24.411,24.4252,525300.0
2011-12-16 14:40:00,34.47,34.53,34.45,34.53,241400.0,24.4323,24.4748,24.4181,24.4748,241400.0
2011-12-16 14:50:00,34.52,34.53,34.48,34.49,238600.0,24.4677,24.4748,24.4394,24.4465,238600.0
2011-12-16 15:00:00,34.48,34.5,34.47,34.47,181100.0,24.4394,24.4536,24.4323,24.4323,181100.0
2011-12-16 15:10:00,34.47,34.55,34.47,34.52,499000.0,24.4323,24.489,24.4323,24.4677,499000.0
2011-12-16 15:20:00,34.52,34.54,34.37,34.38,862700.0,24.4677,24.4819,24.3614,24.3685,862700.0
2011-12-16 15:30:00,34.37,34.5,34.37,34.47,491100.0,24.3614,24.4536,24.3614,24.4323,491100.0
2011-12-16 15:40:00,34.47,34.54,34.44,34.53,676100.0,24.4323,24.4819,24.411,24.4748,676100.0
2011-12-16 15:50:00,34.52,34.62,34.51,34.53,2991800.0,24.4677,24.5386,24.4607,24.4748,2991800.0
2011-12-19 09:30:00,34.36,34.44,34.25,34.27,853100.0,24.4119,24.4688,24.3338,24.348,853100.0
2011-12-19 09:40:00,34.28,34.32,34.12,34.16,995300.0,24.3551,24.3835,24.2414,24.2698,995300.0
2011-12-19 09:50:00,34.17,34.17,34.07,34.12,354000.0,24.2769,24.2769,24.2059,24.2414,354000.0
2011-12-19 10:00:00,34.13,34.14,34.04,34.07,423700.0,24.2485,24.2556,24.1846,24.2059,423700.0
2011-12-19 10:10:00,34.07,34.15,34.04,34.05,453700.0,24.2059,24.2627,24.1846,24.1917,453700.0
2011-12-19 10:20:00,34.05,34.11,34.04,34.09,178800.0,24.1917,24.2343,24.1846,24.2201,178800.0
2011-12-19 10:30:00,34.09,34.2,34.09,34.18,222100.0,24.2201,24.2982,24.2201,24.284,222100.0
2011-12-19 10:40:00,34.17,34.17,34.02,34.03,232200.0,24.2769,24.2769,24.1704,24.1775,232200.0
2011-12-19 10:50:00,34.03,34.04,33.92,33.97,431900.0,24.1775,24.1846,24.0993,24.1348,431900.0
2011-12-19 11:00:00,33.97,34.0,33.82,33.85,399600.0,24.1348,24.1561,24.0283,24.0496,399600.0
2011-12-19 11:10:00,33.86,33.94,33.85,33.93,265700.0,24.0567,24.1135,24.0496,24.1064,265700.0
2011-12-19 11:20:00,33.93,33.99,33.88,33.98,231900.0,24.1064,24.149,24.0709,24.1419,231900.0
2011-12-19 11:30:00,33.98,34.0,33.91,33.92,358300.0,24.1419,24.1561,24.0922,24.0993,358300.0
2011-12-19 11:40:00,33.92,33.94,33.83,33.86,238900.0,24.0993,24.1135,24.0354,24.0567,238900.0
2011-12-19 11:50:00,33.86,33.91,33.85,33.86,131400.0,24.0567,24.0922,24.0496,24.0567,131400.0
2011-12-19 12:00:00,33.86,33.93,33.84,33.93,195100.0,24.0567,24.1064,24.0425,24.1064,195100.0
2011-12-19 12:10:00,33.92,33.92,33.86,33.87,117500.0,24.0993,24.0993,24.0567,24.0638,117500.0
2011-12-19 12:20:00,33.87,33.89,33.84,33.86,531500.0,24.0638,24.078,24.0425,24.0567,531500.0
2011-12-19 12:30:00,33.86,33.86,33.77,33.79,545400.0,24.0567,24.0567,23.9927,24.0069,545400.0
2011-12-19 12:40:00,33.8,33.81,33.78,33.8,420500.0,24.014,24.0212,23.9998,24.014,420500.0
2011-12-19 12:50:00,33.81,33.88,33.8,33.82,385000.0,24.0212,24.0709,24.014,24.0283,385000.0
2011-12-19 13:00:00,33.83,33.86,33.79,33.85,510100.0,24.0354,24.0567,24.0069,24.0496,510100.0
2011-12-19 13:10:00,33.86,33.86,33.81,33.81,171900.0,24.0567,24.0567,24.0212,24.0212,171900.0
2011-12-19 13:20:00,33.82,33.82,33.78,33.79,188500.0,24.0283,24.0283,23.9998,24.0069,188500.0
2011-12-19 13:30:00,33.8,33.81,33.76,33.77,232500.0,24.014,24.0212,23.9856,23.9927,232500.0
2011-12-19 13:40:00,33.77,33.83,33.77,33.83,144300.0,23.9927,24.0354,23.9927,24.0354,144300.0
2011-12-19 13:50:00,33.83,33.91,33.83,33.89,312600.0,24.0354,24.0922,24.0354,24.078,312600.0
2011-12-19 14:00:00,33.88,33.89,33.81,33.85,332800.0,24.0709,24.078,24.0212,24.0496,332800.0
2011-12-19 14:10:00,33.85,33.85,33.78,33.78,158100.0,24.0496,24.0496,23.9998,23.9998,158100.0
2011-12-19 14:20:00,33.79,33.82,33.75,33.77,325200.0,24.0069,24.0283,23.9785,23.9927,325200.0
2011-12-19 14:30:00,33.77,33.79,33.72,33.76,353100.0,23.9927,24.0069,23.9572,23.9856,353100.0
2011-12-19 14:40:00,33.77,33.8,33.74,33.74,218800.0,23.9927,24.014,23.9714,23.9714,218800.0
2011-12-19 14:50:00,33.74,33.85,33.73,33.84,283200.0,23.9714,24.0496,23.9643,24.0425,283200.0
2011-12-19 15:00:00,33.84,33.84,33.61,33.64,301500.0,24.0425,24.0425,23.8791,23.9004,301500.0
2011-12-19 15:10:00,33.64,33.66,33.59,33.65,330800.0,23.9004,23.9146,23.8648,23.9075,330800.0
2011-12-19 15:20:00,33.65,33.67,33.57,33.61,736300.0,23.9075,23.9217,23.8506,23.8791,736300.0
2011-12-19 15:30:00,33.6,33.64,33.57,33.64,436300.0,23.872,23.9004,23.8506,23.9004,436300.0
2011-12-19 15:40:00,33.63,33.65,33.55,33.62,1133400.0,23.8933,23.9075,23.8364,23.8862,1133400.0
2011-12-19 15:50:00,33.63,33.65,33.55,33.62,2722300.0,23.8933,23.9075,23.8364,23.8862,2722300.0
2011-12-20 09:30:00,34.21,34.5,34.21,34.43,686100.0,24.3053,24.5114,24.3053,24.4616,686100.0
2011-12-20 09:40:00,34.43,34.73,34.43,34.67,2289300.0,24.4616,24.6748,24.4616,24.6322,2289300.0
2011-12-20 09:50:00,34.67,34.73,34.62,34.72,1204200.0,24.6322,24.6748,24.5966,24.6677,1204200.0
2011-12-20 10:00:00,34.73,34.77,34.67,34.69,864600.0,24.6748,24.7032,24.6322,24.6464,864600.0
2011-12-20 10:10:00,34.69,34.72,34.66,34.68,525200.0,24.6464,24.6677,24.6251,24.6393,525200.0
2011-12-20 10:20:00,34.68,34.85,34.68,34.83,689900.0,24.6393,24.76,24.6393,24.7458,689900.0
2011-12-20 10:30:00,34.83,34.84,34.75,34.76,311900.0,24.7458,24.7529,24.689,24.6961,311900.0
2011-12-20 10:40:00,34.76,34.82,34.75,34.78,348500.0,24.6961,24.7387,24.689,24.7103,348500.0
2011-12-20 10:50:00,34.78,34.83,34.75,34.78,257700.0,24.7103,24.7458,24.689,24.7103,257700.0
2011-12-20 11:00:00,34.78,34.85,34.77,34.8,221600.0,24.7103,24.76,24.7032,24.7245,221600.0
2011-12-20 11:10:00,34.8,34.85,34.8,34.83,127900.0,24.7245,24.76,24.7245,24.7458,127900.0
2011-12-20 11:20:00,34.82,34.83,34.77,34.79,478800.0,24.7387,24.7458,24.7032,24.7174,478800.0
2011-12-20 11:30:00,34.8,34.84,34.73,34.75,216900.0,24.7245,24.7529,24.6748,24.689,216900.0
2011-12-20 11:40:00,34.74,34.8,34.71,34.79,198400.0,24.6819,24.7245,24.6606,24.7174,198400.0
2011-12-20 11:50:00,34.8,34.83,34.72,34.77,254300.0,24.7245,24.7458,24.6677,24.7032,254300.0
2011-12-20 12:00:00,34.78,34.78,34.7,34.73,118600.0,24.7103,24.7103,24.6535,24.6748,118600.0
2011-12-20 12:10:00,34.73,34.77,34.72,34.73,197700.0,24.6748,24.7032,24.6677,24.6748,197700.0
2011-12-20 12:20:00,34.73,34.76,34.72,34.74,266000.0,24.6748,24.6961,24.6677,24.6819,266000.0
2011-12-20 12:30:00,34.74,34.76,34.71,34.75,297000.0,24.6819,24.6961,24.6606,24.689,297000.0
2011-12-20 12:40:00,34.75,34.77,34.7,34.7,265000.0,24.689,24.7032,24.6535,24.6535,265000.0
2011-12-20 12:50:00,34.7,34.76,34.69,34.74,330800.0,24.6535,24.6961,24.6464,24.6819,330800.0
2011-12-20 13:00:00,34.74,34.94,34.74,34.93,1245400.0,24.6819,24.824,24.6819,24.8169,1245400.0
2011-12-20 13:10:00,34.93,34.94,34.88,34.88,426500.0,24.8169,24.824,24.7814,24.7814,426500.0
2011-12-20 13:20:00,34.88,34.94,34.88,34.91,363700.0,24.7814,24.824,24.7814,24.8027,363700.0
2011-12-20 13:30:00,34.91,34.93,34.89,34.9,200300.0,24.8027,24.8169,24.7885,24.7956,200300.0
2011-12-20 13:40:00,34.89,34.92,34.84,34.91,422200.0,24.7885,24.8098,24.7529,24.8027,422200.0
2011-12-20 13:50:00,34.9,34.92,34.89,34.91,175100.0,24.7956,24.8098,24.7885,24.8027,175100.0
2011-12-20 14:00:00,34.9,34.91,34.83,34.88,137200.0,24.7956,24.8027,24.7458,24.7814,137200.0
2011-12-20 14:10:00,34.88,34.88,34.83,34.84,124200.0,24.7814,24.7814,24.7458,24.7529,124200.0
2011-12-20 14:20:00,34.84,34.9,34.83,34.88,192700.0,24.7529,24.7956,24.7458,24.7814,192700.0
2011-12-20 14:30:00,34.87,34.9,34.87,34.89,90100.0,24.7743,24.7956,24.7743,24.7885,90100.0
2011-12-20 14:40:00,34.88,35.01,34.88,34.98,1189100.0,24.7814,24.8737,24.7814,24.8524,1189100.0
2011-12-20 14:50:00,34.97,35.01,34.97,35.0,224000.0,24.8453,24.8737,24.8453,24.8666,224000.0
2011-12-20 15:00:00,35.01,35.02,34.96,34.99,260500.0,24.8737,24.8808,24.8382,24.8595,260500.0
2011-12-20 15:10:00,34.99,35.03,34.98,35.0,298300.0,24.8595,24.8879,24.8524,24.8666,298300.0
2011-12-20 15:20:00,35.0,35.04,34.94,35.01,1276600.0,24.8666,24.895,24.824,24.8737,1276600.0
2011-12-20 15:30:00,35.01,35.09,34.97,35.05,1460100.0,24.8737,24.9306,24.8453,24.9021,1460100.0
2011-12-20 15:40:00,35.04,35.11,35.03,35.05,1735300.0,24.895,24.9448,24.8879,24.9021,1735300.0
2011-12-20 15:50:00,35.05,35.08,34.99,35.0,3271400.0,24.9021,24.9235,24.8595,24.8666,3271400.0
2011-12-21 09:30:00,34.37,34.51,34.26,34.32,1952900.0,24.419,24.5185,24.3409,24.3835,1952900.0
2011-12-21 09:40:00,34.32,34.32,34.18,34.26,1074400.0,24.3835,24.3835,24.284,24.3409,1074400.0
2011-12-21 09:50:00,34.26,34.31,34.19,34.27,815200.0,24.3409,24.3764,24.2911,24.348,815200.0
2011-12-21 10:00:00,34.27,34.27,34.07,34.15,1604600.0,24.348,24.348,24.2059,24.2627,1604600.0
2011-12-21 10:10:00,34.14,34.26,34.14,34.23,494900.0,24.2556,24.3409,24.2556,24.3196,494900.0
2011-12-21 10:20:00,34.23,34.31,34.2,34.22,453100.0,24.3196,24.3764,24.2982,24.3124,453100.0
2011-12-21 10:30:00,34.23,34.33,34.23,34.3,350500.0,24.3196,24.3906,24.3196,24.3693,350500.0
2011-12-21 10:40:00,34.3,34.31,34.19,34.25,371900.0,24.3693,24.3764,24.2911,24.3338,371900.0
2011-12-21 10:50:00,34.24,34.25,34.12,34.17,262600.0,24.3267,24.3338,24.2414,24.2769,262600.0
2011-12-21 11:00:00,34.17,34.21,34.15,34.18,490700.0,24.2769,24.3053,24.2627,24.284,490700.0
2011-12-21 11:10:00,34.18,34.19,34.07,34.13,264700.0,24.284,24.2911,24.2059,24.2485,264700.0
2011-12-21 11:20:00,34.13,34.19,34.1,34.16,204500.0,24.2485,24.2911,24.2272,24.2698,204500.0
2011-12-21 11:30:00,34.16,34.21,34.14,34.14,180500.0,24.2698,24.3053,24.2556,24.2556,180500.0
2011-12-21 11:40:00,34.14,34.19,34.11,34.17,173200.0,24.2556,24.2911,24.2343,24.2769,173200.0
2011-12-21 11:50:00,34.17,34.2,34.13,34.19,423600.0,24.2769,24.2982,24.2485,24.2911,423600.0
2011-12-21 12:00:00,34.2,34.23,34.09,34.11,370100.0,24.2982,24.3196,24.2201,24.2343,370100.0
2011-12-21 12:10:00,34.11,34.15,34.1,34.15,129900.0,24.2343,24.2627,24.2272,24.2627,129900.0
2011-12-21 12:20:00,34.15,34.15,34.03,34.07,157700.0,24.2627,24.2627,24.1775,24.2059,157700.0
2011-12-21 12:30:00,34.06,34.18,34.06,34.17,101000.0,24.1988,24.284,24.1988,24.2769,101000.0
2011-12-21 12:40:00,34.16,34.2,34.13,34.19,82800.0,24.2698,24.2982,24.2485,24.2911,82800.0
2011-12-21 12:50:00,34.19,34.23,34.14,34.2,99300.0,24.2911,24.3196,24.2556,24.2982,99300.0
2011-12-21 13:00:00,34.21,34.27,34.18,34.22,139800.0,24.3053,24.348,24.284,24.3124,139800.0
2011-12-21 13:10:00,34.23,34.23,34.17,34.2,174800.0,24.3196,24.3196,24.2769,24.2982,174800.0
2011-12-21 13:20:00,34.2,34.22,34.17,34.18,118700.0,24.2982,24.3124,24.2769,24.284,118700.0
2011-12-21 13:30:00,34.19,34.24,34.17,34.23,214100.0,24.2911,24.3267,24.2769,24.3196,214100.0
2011-12-21 13:40:00,34.23,34.26,34.18,34.25,417400.0,24.3196,24.3409,24.284,24.3338,417400.0
2011-12-21 13:50:00,34.25,34.38,34.24,34.37,533700.0,24.3338,24.4261,24.3267,24.419,533700.0
2011-12-21 14:00:00,34.38,34.44,34.36,34.4,672600.0,24.4261,24.4688,24.4119,24.4403,672600.0
2011-12-21 14:10:00,34.4,34.41,34.34,34.38,201400.0,24.4403,24.4474,24.3977,24.4261,201400.0
2011-12-21 14:20:00,34.38,34.43,34.35,34.41,377500.0,24.4261,24.4616,24.4048,24.4474,377500.0
2011-12-21 14:30:00,34.41,34.48,34.36,34.45,206900.0,24.4474,24.4972,24.4119,24.4759,206900.0
2011-12-21 14:40:00,34.45,34.55,34.45,34.52,576500.0,24.4759,24.5469,24.4759,24.5256,576500.0
2011-12-21 14:50:00,34.51,34.52,34.48,34.48,224600.0,24.5185,24.5256,24.4972,24.4972,224600.0
2011-12-21 15:00:00,34.48,34.53,34.44,34.53,420400.0,24.4972,24.5327,24.4688,24.5327,420400.0
2011-12-21 15:10:00,34.53,34.61,34.52,34.58,507000.0,24.5327,24.5895,24.5256,24.5682,507000.0
2011-12-21 15:20:00,34.58,34.6,34.53,34.55,333800.0,24.5682,24.5824,24.5327,24.5469,333800.0
2011-12-21 15:30:00,34.55,34.73,34.55,34.71,956300.0,24.5469,24.6748,24.5469,24.6606,956300.0
2011-12-21 15:40:00,34.71,34.75,34.61,34.66,853300.0,24.6606,24.689,24.5895,24.6251,853300.0
2011-12-21 15:50:00,34.66,34.77,34.61,34.76,1611200.0,24.6251,24.7032,24.5895,24.6961,1611200.0
2011-12-22 09:30:00,34.83,35.08,34.75,35.07,1060100.0,24.7458,24.9235,24.689,24.9163,1060100.0
2011-12-22 09:40:00,35.07,35.15,35.05,35.13,633500.0,24.9163,24.9732,24.9021,24.959,633500.0
2011-12-22 09:50:00,35.14,35.28,35.09,35.21,683200.0,24.9661,25.0655,24.9306,25.0158,683200.0
2011-12-22 10:00:00,35.22,35.27,35.11,35.13,399400.0,25.0229,25.0584,24.9448,24.959,399400.0
2011-12-22 10:10:00,35.11,35.18,35.1,35.14,461500.0,24.9448,24.9945,24.9377,24.9661,461500.0
2011-12-22 10:20:00,35.13,35.21,35.11,35.16,371200.0,24.959,25.0158,24.9448,24.9803,371200.0
2011-12-22 10:30:00,35.16,35.16,35.08,35.15,305000.0,24.9803,24.9803,24.9235,24.9732,305000.0
2011-12-22 10:40:00,35.14,35.15,35.01,35.04,209600.0,24.9661,24.9732,24.8737,24.895,209600.0
2011-12-22 10:50:00,35.04,35.14,35.03,35.11,223000.0,24.895,24.9661,24.8879,24.9448,223000.0
2011-12-22 11:00:00,35.1,35.18,35.09,35.1,288000.0,24.9377,24.9945,24.9306,24.9377,288000.0
2011-12-22 11:10:00,35.09,35.16,35.08,35.12,230900.0,24.9306,24.9803,24.9235,24.9519,230900.0
2011-12-22 11:20:00,35.12,35.13,35.07,35.12,240600.0,24.9519,24.959,24.9163,24.9519,240600.0
2011-12-22 11:30:00,35.12,35.13,35.07,35.12,281900.0,24.9519,24.959,24.9163,24.9519,281900.0
2011-12-22 11:40:00,35.12,35.18,35.12,35.17,245900.0,24.9519,24.9945,24.9519,24.9874,245900.0
2011-12-22 11:50:00,35.16,35.17,35.14,35.16,200000.0,24.9803,24.9874,24.9661,24.9803,200000.0
2011-12-22 12:00:00,35.17,35.21,35.16,35.2,197700.0,24.9874,25.0158,24.9803,25.0087,197700.0
2011-12-22 12:10:00,35.2,35.26,35.18,35.25,409100.0,25.0087,25.0513,24.9945,25.0442,409100.0
2011-12-22 12:20:00,35.26,35.32,35.24,35.32,324000.0,25.0513,25.094,25.0371,25.094,324000.0
2011-12-22 12:30:00,35.32,35.35,35.28,35.34,302300.0,25.094,25.1153,25.0655,25.1082,302300.0
2011-12-22 12:40:00,35.34,35.36,35.29,35.29,290100.0,25.1082,25.1224,25.0727,25.0727,290100.0
2011-12-22 12:50:00,35.3,35.31,35.26,35.31,208700.0,25.0798,25.0869,25.0513,25.0869,208700.0
2011-12-22 13:00:00,35.31,35.33,35.27,35.29,227600.0,25.0869,25.1011,25.0584,25.0727,227600.0
2011-12-22 13:10:00,35.3,35.34,35.29,35.33,258900.0,25.0798,25.1082,25.0727,25.1011,258900.0
2011-12-22 13:20:00,35.32,35.4,35.32,35.38,601700.0,25.094,25.1508,25.094,25.1366,601700.0
2011-12-22 13:30:00,35.38,35.39,35.32,35.33,230800.0,25.1366,25.1437,25.094,25.1011,230800.0
2011-12-22 13:40:00,35.32,35.36,35.32,35.36,214000.0,25.094,25.1224,25.094,25.1224,214000.0
2011-12-22 13:50:00,35.36,35.36,35.26,35.27,216400.0,25.1224,25.1224,25.0513,25.0584,216400.0
2011-12-22 14:00:00,35.28,35.36,35.27,35.34,717500.0,25.0655,25.1224,25.0584,25.1082,717500.0
2011-12-22 14:10:00,35.35,35.36,35.33,35.33,250100.0,25.1153,25.1224,25.1011,25.1011,250100.0
2011-12-22 14:20:00,35.33,35.38,35.32,35.37,202400.0,25.1011,25.1366,25.094,25.1295,202400.0
2011-12-22 14:30:00,35.37,35.4,35.32,35.39,430300.0,25.1295,25.1508,25.094,25.1437,430300.0
2011-12-22 14:40:00,35.38,35.41,35.35,35.35,384200.0,25.1366,25.1579,25.1153,25.1153,384200.0
2011-12-22 14:50:00,35.35,35.4,35.29,35.31,725800.0,25.1153,25.1508,25.0727,25.0869,725800.0
2011-12-22 15:00:00,35.32,35.39,35.29,35.34,559000.0,25.094,25.1437,25.0727,25.1082,559000.0
2011-12-22 15:10:00,35.34,35.39,35.33,35.39,532500.0,25.1082,25.1437,25.1011,25.1437,532500.0
2011-12-22 15:20:00,35.39,35.43,35.38,35.39,488100.0,25.1437,25.1721,25.1366,25.1437,488100.0
2011-12-22 15:30:00,35.4,35.42,35.34,35.38,566600.0,25.1508,25.165,25.1082,25.1366,566600.0
2011-12-22 15:40:00,35.37,35.37,35.34,35.34,1035000.0,25.1295,25.1295,25.1082,25.1082,1035000.0
2011-12-22 15:50:00,35.34,35.35,35.21,35.32,2544700.0,25.1082,25.1153,25.0158,25.094,2544700.0
2011-12-23 09:30:00,35.24,35.34,35.13,35.17,441600.0,25.0371,25.1082,24.959,24.9874,441600.0
2011-12-23 09:40:00,35.18,35.2,35.1,35.14,493400.0,24.9945,25.0087,24.9377,24.9661,493400.0
2011-12-23 09:50:00,35.14,35.19,35.13,35.16,314700.0,24.9661,25.0016,24.959,24.9803,314700.0
2011-12-23 10:00:00,35.17,35.21,35.12,35.16,453300.0,24.9874,25.0158,24.9519,24.9803,453300.0
2011-12-23 10:10:00,35.16,35.18,35.11,35.17,303000.0,24.9803,24.9945,24.9448,24.9874,303000.0
2011-12-23 10:20:00,35.17,35.18,35.06,35.11,894700.0,24.9874,24.9945,24.9092,24.9448,894700.0
2011-12-23 10:30:00,35.11,35.12,35.08,35.1,171500.0,24.9448,24.9519,24.9235,24.9377,171500.0
2011-12-23 10:40:00,35.1,35.22,35.1,35.19,1685400.0,24.9377,25.0229,24.9377,25.0016,1685400.0
2011-12-23 10:50:00,35.19,35.21,35.17,35.2,136200.0,25.0016,25.0158,24.9874,25.0087,136200.0
2011-12-23 11:00:00,35.2,35.22,35.19,35.2,94900.0,25.0087,25.0229,25.0016,25.0087,94900.0
2011-12-23 11:10:00,35.19,35.26,35.19,35.24,72500.0,25.0016,25.0513,25.0016,25.0371,72500.0
2011-12-23 11:20:00,35.24,35.25,35.22,35.23,76700.0,25.0371,25.0442,25.0229,25.03,76700.0
2011-12-23 11:30:00,35.24,35.31,35.24,35.29,84400.0,25.0371,25.0869,25.0371,25.0727,84400.0
2011-12-23 11:40:00,35.29,35.32,35.27,35.31,130400.0,25.0727,25.094,25.0584,25.0869,130400.0
2011-12-23 11:50:00,35.32,35.34,35.29,35.3,273700.0,25.094,25.1082,25.0727,25.0798,273700.0
2011-12-23 12:00:00,35.29,35.3,35.26,35.27,74500.0,25.0727,25.0798,25.0513,25.0584,74500.0
2011-12-23 12:10:00,35.27,35.3,35.26,35.27,91500.0,25.0584,25.0798,25.0513,25.0584,91500.0
2011-12-23 12:20:00,35.27,35.29,35.26,35.27,129400.0,25.0584,25.0727,25.0513,25.0584,129400.0
2011-12-23 12:30:00,35.27,35.32,35.26,35.29,57300.0,25.0584,25.094,25.0513,25.0727,57300.0
2011-12-23 12:40:00,35.29,35.32,35.28,35.29,121600.0,25.0727,25.094,25.0655,25.0727,121600.0
2011-12-23 12:50:00,35.28,35.29,35.27,35.29,122200.0,25.0655,25.0727,25.0584,25.0727,122200.0
2011-12-23 13:00:00,35.28,35.29,35.25,35.28,111000.0,25.0655,25.0727,25.0442,25.0655,111000.0
2011-12-23 13:10:00,35.28,35.29,35.25,35.25,105900.0,25.0655,25.0727,25.0442,25.0442,105900.0
2011-12-23 13:20:00,35.25,35.27,35.24,35.26,72700.0,25.0442,25.0584,25.0371,25.0513,72700.0
2011-12-23 13:30:00,35.25,35.25,35.21,35.24,48600.0,25.0442,25.0442,25.0158,25.0371,48600.0
2011-12-23 13:40:00,35.23,35.24,35.2,35.21,127900.0,25.03,25.0371,25.0087,25.0158,127900.0
2011-12-23 13:50:00,35.21,35.25,35.21,35.23,117800.0,25.0158,25.0442,25.0158,25.03,117800.0
2011-12-23 14:00:00,35.23,35.24,35.21,35.23,48800.0,25.03,25.0371,25.0158,25.03,48800.0
2011-12-23 14:10:00,35.23,35.24,35.23,35.23,16000.0,25.03,25.0371,25.03,25.03,16000.0
2011-12-23 14:20:00,35.23,35.24,35.22,35.23,25700.0,25.03,25.0371,25.0229,25.03,25700.0
2011-12-23 14:30:00,35.23,35.24,35.22,35.24,172900.0,25.03,25.0371,25.0229,25.0371,172900.0
2011-12-23 14:40:00,35.23,35.25,35.23,35.24,46100.0,25.03,25.0442,25.03,25.0371,46100.0
2011-12-23 14:50:00,35.24,35.25,35.24,35.25,28700.0,25.0371,25.0442,25.0371,25.0442,28700.0
2011-12-23 15:00:00,35.24,35.25,35.23,35.25,39500.0,25.0371,25.0442,25.03,25.0442,39500.0
2011-12-23 15:10:00,35.24,35.26,35.22,35.25,114400.0,25.0371,25.0513,25.0229,25.0442,114400.0
2011-12-23 15:20:00,35.25,35.25,35.23,35.23,73400.0,25.0442,25.0442,25.03,25.03,73400.0
2011-12-23 15:30:00,35.23,35.27,35.22,35.23,160100.0,25.03,25.0584,25.0229,25.03,160100.0
2011-12-23 15:40:00,35.23,35.29,35.22,35.23,410300.0,25.03,25.0727,25.0229,25.03,410300.0
2011-12-23 15:50:00,35.23,35.36,35.23,35.32,612700.0,25.03,25.1224,25.03,25.094,612700.0
2011-12-27 09:30:00,35.18,35.19,35.12,35.18,363200.0,24.9945,25.0016,24.9519,24.9945,363200.0
2011-12-27 09:40:00,35.18,35.33,35.18,35.32,234600.0,24.9945,25.1011,24.9945,25.094,234600.0
2011-12-27 09:50:00,35.33,35.35,35.19,35.22,883800.0,25.1011,25.1153,25.0016,25.0229,883800.0
2011-12-27 10:00:00,35.19,35.23,35.16,35.19,737800.0,25.0016,25.03,24.9803,25.0016,737800.0
2011-12-27 10:10:00,35.19,35.24,35.16,35.19,197300.0,25.0016,25.0371,24.9803,25.0016,197300.0
2011-12-27 10:20:00,35.19,35.2,35.15,35.2,188800.0,25.0016,25.0087,24.9732,25.0087,188800.0
2011-12-27 10:30:00,35.19,35.2,35.15,35.15,89900.0,25.0016,25.0087,24.9732,24.9732,89900.0
2011-12-27 10:40:00,35.16,35.16,35.12,35.13,143500.0,24.9803,24.9803,24.9519,24.959,143500.0
2011-12-27 10:50:00,35.13,35.14,35.05,35.07,116900.0,24.959,24.9661,24.9021,24.9163,116900.0
2011-12-27 11:00:00,35.07,35.09,35.01,35.02,287400.0,24.9163,24.9306,24.8737,24.8808,287400.0
2011-12-27 11:10:00,35.02,35.09,35.0,35.05,597900.0,24.8808,24.9306,24.8666,24.9021,597900.0
2011-12-27 11:20:00,35.05,35.08,35.05,35.08,83400.0,24.9021,24.9235,24.9021,24.9235,83400.0
2011-12-27 11:30:00,35.08,35.09,35.06,35.08,125800.0,24.9235,24.9306,24.9092,24.9235,125800.0
2011-12-27 11:40:00,35.08,35.08,35.06,35.07,119700.0,24.9235,24.9235,24.9092,24.9163,119700.0
2011-12-27 11:50:00,35.07,35.13,35.06,35.12,114000.0,24.9163,24.959,24.9092,24.9519,114000.0
2011-12-27 12:00:00,35.12,35.17,35.11,35.16,113600.0,24.9519,24.9874,24.9448,24.9803,113600.0
2011-12-27 12:10:00,35.16,35.17,35.14,35.15,53100.0,24.9803,24.9874,24.9661,24.9732,53100.0
2011-12-27 12:20:00,35.15,35.17,35.14,35.16,31100.0,24.9732,24.9874,24.9661,24.9803,31100.0
2011-12-27 12:30:00,35.16,35.18,35.16,35.18,40700.0,24.9803,24.9945,24.9803,24.9945,40700.0
2011-12-27 12:40:00,35.17,35.2,35.16,35.19,79600.0,24.9874,25.0087,24.9803,25.0016,79600.0
2011-12-27 12:50:00,35.18,35.18,35.13,35.13,105900.0,24.9945,24.9945,24.959,24.959,105900.0
2011-12-27 13:00:00,35.13,35.15,35.1,35.1,109300.0,24.959,24.9732,24.9377,24.9377,109300.0
2011-12-27 13:10:00,35.1,35.13,35.1,35.13,38300.0,24.9377,24.959,24.9377,24.959,38300.0
2011-12-27 13:20:00,35.13,35.13,35.1,35.12,47700.0,24.959,24.959,24.9377,24.9519,47700.0
2011-12-27 13:30:00,35.13,35.15,35.12,35.15,34700.0,24.959,24.9732,24.9519,24.9732,34700.0
2011-12-27 13:40:00,35.15,35.18,35.13,35.16,44200.0,24.9732,24.9945,24.959,24.9803,44200.0
2011-12-27 13:50:00,35.16,35.2,35.15,35.18,66200.0,24.9803,25.0087,24.9732,24.9945,66200.0
2011-12-27 14:00:00,35.18,35.22,35.18,35.18,71200.0,24.9945,25.0229,24.9945,24.9945,71200.0
2011-12-27 14:10:00,35.19,35.22,35.18,35.2,64200.0,25.0016,25.0229,24.9945,25.0087,64200.0
2011-12-27 14:20:00,35.2,35.21,35.15,35.16,53200.0,25.0087,25.0158,24.9732,24.9803,53200.0
2011-12-27 14:30:00,35.17,35.21,35.14,35.2,107600.0,24.9874,25.0158,24.9661,25.0087,107600.0
2011-12-27 14:40:00,35.2,35.22,35.19,35.22,59400.0,25.0087,25.0229,25.0016,25.0229,59400.0
2011-12-27 14:50:00,35.22,35.22,35.18,35.2,53400.0,25.0229,25.0229,24.9945,25.0087,53400.0
2011-12-27 15:00:00,35.21,35.22,35.19,35.21,40800.0,25.0158,25.0229,25.0016,25.0158,40800.0
2011-12-27 15:10:00,35.21,35.22,35.19,35.2,50100.0,25.0158,25.0229,25.0016,25.0087,50100.0
2011-12-27 15:20:00,35.21,35.22,35.16,35.22,121500.0,25.0158,25.0229,24.9803,25.0229,121500.0
2011-12-27 15:30:00,35.22,35.22,35.14,35.17,173200.0,25.0229,25.0229,24.9661,24.9874,173200.0
2011-12-27 15:40:00,35.16,35.18,35.14,35.17,162900.0,24.9803,24.9945,24.9661,24.9874,162900.0
2011-12-27 15:50:00,35.16,35.2,35.14,35.16,722100.0,24.9803,25.0087,24.9661,24.9803,722100.0
2011-12-28 09:30:00,34.83,34.85,34.77,34.83,850000.0,24.7458,24.76,24.7032,24.7458,850000.0
2011-12-28 09:40:00,34.82,34.84,34.69,34.73,554200.0,24.7387,24.7529,24.6464,24.6748,554200.0
2011-12-28 09:50:00,34.73,34.73,34.63,34.64,288400.0,24.6748,24.6748,24.6037,24.6108,288400.0
2011-12-28 10:00:00,34.64,34.73,34.63,34.72,233200.0,24.6108,24.6748,24.6037,24.6677,233200.0
2011-12-28 10:10:00,34.71,34.72,34.53,34.55,646200.0,24.6606,24.6677,24.5327,24.5469,646200.0
2011-12-28 10:20:00,34.55,34.57,34.44,34.45,470500.0,24.5469,24.5611,24.4688,24.4759,470500.0
2011-12-28 10:30:00,34.45,34.47,34.41,34.46,558800.0,24.4759,24.4901,24.4474,24.483,558800.0
2011-12-28 10:40:00,34.47,34.55,34.46,34.54,258400.0,24.4901,24.5469,24.483,24.5398,258400.0
2011-12-28 10:50:00,34.54,34.55,34.5,34.52,290100.0,24.5398,24.5469,24.5114,24.5256,290100.0
2011-12-28 11:00:00,34.52,34.55,34.49,34.54,300600.0,24.5256,24.5469,24.5043,24.5398,300600.0
2011-12-28 11:10:00,34.54,34.57,34.5,34.52,227200.0,24.5398,24.5611,24.5114,24.5256,227200.0
2011-12-28 11:20:00,34.51,34.54,34.45,34.45,344800.0,24.5185,24.5398,24.4759,24.4759,344800.0
2011-12-28 11:30:00,34.45,34.47,34.41,34.43,496000.0,24.4759,24.4901,24.4474,24.4616,496000.0
2011-12-28 11:40:00,34.43,34.45,34.41,34.45,256600.0,24.4616,24.4759,24.4474,24.4759,256600.0
2011-12-28 11:50:00,34.44,34.48,34.44,34.48,103500.0,24.4688,24.4972,24.4688,24.4972,103500.0
2011-12-28 12:00:00,34.48,34.49,34.44,34.46,161100.0,24.4972,24.5043,24.4688,24.483,161100.0
2011-12-28 12:10:00,34.45,34.52,34.44,34.51,183300.0,24.4759,24.5256,24.4688,24.5185,183300.0
2011-12-28 12:20:00,34.51,34.54,34.51,34.53,158100.0,24.5185,24.5398,24.5185,24.5327,158100.0
2011-12-28 12:30:00,34.52,34.56,34.52,34.56,175100.0,24.5256,24.554,24.5256,24.554,175100.0
2011-12-28 12:40:00,34.56,34.56,34.54,34.56,101800.0,24.554,24.554,24.5398,24.554,101800.0
2011-12-28 12:50:00,34.56,34.57,34.41,34.42,572300.0,24.554,24.5611,24.4474,24.4545,572300.0
2011-12-28 13:00:00,34.43,34.45,34.41,34.45,95700.0,24.4616,24.4759,24.4474,24.4759,95700.0
2011-12-28 13:10:00,34.45,34.47,34.38,34.45,596200.0,24.4759,24.4901,24.4261,24.4759,596200.0
2011-12-28 13:20:00,34.45,34.48,34.44,34.48,107600.0,24.4759,24.4972,24.4688,24.4972,107600.0
2011-12-28 13:30:00,34.48,34.55,34.48,34.54,143600.0,24.4972,24.5469,24.4972,24.5398,143600.0
2011-12-28 13:40:00,34.54,34.55,34.52,34.53,110400.0,24.5398,24.5469,24.5256,24.5327,110400.0
2011-12-28 13:50:00,34.54,34.57,34.54,34.56,104400.0,24.5398,24.5611,24.5398,24.554,104400.0
2011-12-28 14:00:00,34.55,34.59,34.53,34.56,225100.0,24.5469,24.5753,24.5327,24.554,225100.0
2011-12-28 14:10:00,34.55,34.56,34.5,34.51,210500.0,24.5469,24.554,24.5114,24.5185,210500.0
2011-12-28 14:20:00,34.51,34.56,34.51,34.55,126600.0,24.5185,24.554,24.5185,24.5469,126600.0
2011-12-28 14:30:00,34.55,34.56,34.52,34.52,181100.0,24.5469,24.554,24.5256,24.5256,181100.0
2011-12-28 14:40:00,34.51,34.54,34.5,34.5,87500.0,24.5185,24.5398,24.5114,24.5114,87500.0
2011-12-28 14:50:00,34.51,34.54,34.5,34.51,161600.0,24.5185,24.5398,24.5114,24.5185,161600.0
2011-12-28 15:00:00,34.51,34.57,34.51,34.55,229200.0,24.5185,24.5611,24.5185,24.5469,229200.0
2011-12-28 15:10:00,34.56,34.6,34.5,34.52,196800.0,24.554,24.5824,24.5114,24.5256,196800.0
2011-12-28 15:20:00,34.51,34.58,34.48,34.5,324500.0,24.5185,24.5682,24.4972,24.5114,324500.0
2011-12-28 15:30:00,34.5,34.52,34.47,34.52,139700.0,24.5114,24.5256,24.4901,24.5256,139700.0
2011-12-28 15:40:00,34.52,34.58,34.52,34.56,416800.0,24.5256,24.5682,24.5256,24.554,416800.0
2011-12-28 15:50:00,34.57,34.57,34.5,34.53,1544000.0,24.5611,24.5611,24.5114,24.5327,1544000.0
2011-12-29 09:30:00,34.7,34.77,34.65,34.71,193100.0,24.6535,24.7032,24.618,24.6606,193100.0
2011-12-29 09:40:00,34.71,34.77,34.69,34.7,365200.0,24.6606,24.7032,24.6464,24.6535,365200.0
2011-12-29 09:50:00,34.7,34.76,34.68,34.73,365200.0,24.6535,24.6961,24.6393,24.6748,365200.0
2011-12-29 10:00:00,34.73,34.85,34.72,34.83,366800.0,24.6748,24.76,24.6677,24.7458,366800.0
2011-12-29 10:10:00,34.83,34.84,34.79,34.82,339600.0,24.7458,24.7529,24.7174,24.7387,339600.0
2011-12-29 10:20:00,34.82,34.89,34.79,34.87,511400.0,24.7387,24.7885,24.7174,24.7743,511400.0
2011-12-29 10:30:00,34.87,34.91,34.87,34.88,334400.0,24.7743,24.8027,24.7743,24.7814,334400.0
2011-12-29 10:40:00,34.89,34.9,34.84,34.84,189900.0,24.7885,24.7956,24.7529,24.7529,189900.0
2011-12-29 10:50:00,34.85,34.86,34.82,34.85,311200.0,24.76,24.7672,24.7387,24.76,311200.0
2011-12-29 11:00:00,34.86,34.89,34.78,34.78,205200.0,24.7672,24.7885,24.7103,24.7103,205200.0
2011-12-29 11:10:00,34.77,34.82,34.75,34.77,179400.0,24.7032,24.7387,24.689,24.7032,179400.0
2011-12-29 11:20:00,34.77,34.83,34.76,34.81,144300.0,24.7032,24.7458,24.6961,24.7316,144300.0
2011-12-29 11:30:00,34.8,34.87,34.79,34.83,149300.0,24.7245,24.7743,24.7174,24.7458,149300.0
2011-12-29 11:40:00,34.83,34.86,34.83,34.85,60900.0,24.7458,24.7672,24.7458,24.76,60900.0
2011-12-29 11:50:00,34.86,34.9,34.85,34.9,66200.0,24.7672,24.7956,24.76,24.7956,66200.0
2011-12-29 12:00:00,34.9,34.9,34.85,34.86,85000.0,24.7956,24.7956,24.76,24.7672,85000.0
2011-12-29 12:10:00,34.86,34.86,34.83,34.83,58200.0,24.7672,24.7672,24.7458,24.7458,58200.0
2011-12-29 12:20:00,34.83,34.86,34.82,34.85,78100.0,24.7458,24.7672,24.7387,24.76,78100.0
2011-12-29 12:30:00,34.86,34.86,34.8,34.83,87800.0,24.7672,24.7672,24.7245,24.7458,87800.0
2011-12-29 12:40:00,34.84,34.84,34.8,34.84,69000.0,24.7529,24.7529,24.7245,24.7529,69000.0
2011-12-29 12:50:00,34.84,34.84,34.81,34.83,78800.0,24.7529,24.7529,24.7316,24.7458,78800.0
2011-12-29 13:00:00,34.83,34.87,34.83,34.87,67300.0,24.7458,24.7743,24.7458,24.7743,67300.0
2011-12-29 13:10:00,34.87,34.87,34.8,34.81,106400.0,24.7743,24.7743,24.7245,24.7316,106400.0
2011-12-29 13:20:00,34.81,34.86,34.79,34.83,116600.0,24.7316,24.7672,24.7174,24.7458,116600.0
2011-12-29 13:30:00,34.83,34.86,34.83,34.85,36500.0,24.7458,24.7672,24.7458,24.76,36500.0
2011-12-29 13:40:00,34.86,34.89,34.81,34.83,88900.0,24.7672,24.7885,24.7316,24.7458,88900.0
2011-12-29 13:50:00,34.82,34.85,34.8,34.83,53200.0,24.7387,24.76,24.7245,24.7458,53200.0
2011-12-29 14:00:00,34.83,34.86,34.82,34.83,128300.0,24.7458,24.7672,24.7387,24.7458,128300.0
2011-12-29 14:10:00,34.83,34.85,34.81,34.83,43600.0,24.7458,24.76,24.7316,24.7458,43600.0
2011-12-29 14:20:00,34.82,34.84,34.81,34.81,45000.0,24.7387,24.7529,24.7316,24.7316,45000.0
2011-12-29 14:30:00,34.82,34.83,34.8,34.8,38100.0,24.7387,24.7458,24.7245,24.7245,38100.0
2011-12-29 14:40:00,34.8,34.81,34.76,34.76,232700.0,24.7245,24.7316,24.6961,24.6961,232700.0
2011-12-29 14:50:00,34.76,34.8,34.75,34.8,201600.0,24.6961,24.7245,24.689,24.7245,201600.0
2011-12-29 15:00:00,34.8,34.88,34.8,34.87,292600.0,24.7245,24.7814,24.7245,24.7743,292600.0
2011-12-29 15:10:00,34.87,34.94,34.87,34.93,198200.0,24.7743,24.824,24.7743,24.8169,198200.0
2011-12-29 15:20:00,34.92,34.93,34.87,34.87,267800.0,24.8098,24.8169,24.7743,24.7743,267800.0
2011-12-29 15:30:00,34.87,34.9,34.84,34.87,442700.0,24.7743,24.7956,24.7529,24.7743,442700.0
2011-12-29 15:40:00,34.86,34.88,34.82,34.82,455800.0,24.7672,24.7814,24.7387,24.7387,455800.0
2011-12-29 15:50:00,34.82,34.87,34.79,34.84,1391800.0,24.7387,24.7743,24.7174,24.7529,1391800.0
2011-12-30 09:30:00,34.78,34.8,34.68,34.75,446400.0,24.7103,24.7245,24.6393,24.689,446400.0
2011-12-30 09:40:00,34.74,34.78,34.69,34.78,148600.0,24.6819,24.7103,24.6464,24.7103,148600.0
2011-12-30 09:50:00,34.78,34.83,34.75,34.8,133800.0,24.7103,24.7458,24.689,24.7245,133800.0
2011-12-30 10:00:00,34.8,34.86,34.77,34.84,190500.0,24.7245,24.7672,24.7032,24.7529,190500.0
2011-12-30 10:10:00,34.84,34.86,34.78,34.81,183100.0,24.7529,24.7672,24.7103,24.7316,183100.0
2011-12-30 10:20:00,34.81,34.84,34.79,34.82,113900.0,24.7316,24.7529,24.7174,24.7387,113900.0
2011-12-30 10:30:00,34.82,34.85,34.8,34.82,131200.0,24.7387,24.76,24.7245,24.7387,131200.0
2011-12-30 10:40:00,34.82,34.84,34.79,34.83,358000.0,24.7387,24.7529,24.7174,24.7458,358000.0
2011-12-30 10:50:00,34.83,34.87,34.83,34.84,115400.0,24.7458,24.7743,24.7458,24.7529,115400.0
2011-12-30 11:00:00,34.84,34.87,34.82,34.83,101700.0,24.7529,24.7743,24.7387,24.7458,101700.0
2011-12-30 11:10:00,34.83,34.87,34.83,34.86,206300.0,24.7458,24.7743,24.7458,24.7672,206300.0
2011-12-30 11:20:00,34.86,34.91,34.85,34.88,210800.0,24.7672,24.8027,24.76,24.7814,210800.0
2011-12-30 11:30:00,34.88,34.91,34.86,34.9,296900.0,24.7814,24.8027,24.7672,24.7956,296900.0
2011-12-30 11:40:00,34.9,34.92,34.89,34.91,127700.0,24.7956,24.8098,24.7885,24.8027,127700.0
2011-12-30 11:50:00,34.91,34.91,34.87,34.87,184900.0,24.8027,24.8027,24.7743,24.7743,184900.0
2011-12-30 12:00:00,34.87,34.9,34.85,34.88,86000.0,24.7743,24.7956,24.76,24.7814,86000.0
2011-12-30 12:10:00,34.87,34.87,34.84,34.85,72400.0,24.7743,24.7743,24.7529,24.76,72400.0
2011-12-30 12:20:00,34.86,34.87,34.84,34.87,170100.0,24.7672,24.7743,24.7529,24.7743,170100.0
2011-12-30 12:30:00,34.86,34.88,34.86,34.87,61900.0,24.7672,24.7814,24.7672,24.7743,61900.0
2011-12-30 12:40:00,34.87,34.88,34.86,34.88,36200.0,24.7743,24.7814,24.7672,24.7814,36200.0
2011-12-30 12:50:00,34.87,34.91,34.86,34.89,143700.0,24.7743,24.8027,24.7672,24.7885,143700.0
2011-12-30 13:00:00,34.9,34.91,34.88,34.91,87000.0,24.7956,24.8027,24.7814,24.8027,87000.0
2011-12-30 13:10:00,34.9,34.93,34.9,34.91,332400.0,24.7956,24.8169,24.7956,24.8027,332400.0
2011-12-30 13:20:00,34.91,34.93,34.89,34.9,169700.0,24.8027,24.8169,24.7885,24.7956,169700.0
2011-12-30 13:30:00,34.9,34.92,34.89,34.91,80500.0,24.7956,24.8098,24.7885,24.8027,80500.0
2011-12-30 13:40:00,34.91,34.92,34.91,34.91,29500.0,24.8027,24.8098,24.8027,24.8027,29500.0
2011-12-30 13:50:00,34.92,34.93,34.91,34.91,37100.0,24.8098,24.8169,24.8027,24.8027,37100.0
2011-12-30 14:00:00,34.91,34.92,34.91,34.92,29800.0,24.8027,24.8098,24.8027,24.8098,29800.0
2011-12-30 14:10:00,34.92,34.93,34.88,34.89,95500.0,24.8098,24.8169,24.7814,24.7885,95500.0
2011-12-30 14:20:00,34.88,34.89,34.83,34.86,225900.0,24.7814,24.7885,24.7458,24.7672,225900.0
2011-12-30 14:30:00,34.86,34.9,34.86,34.9,85500.0,24.7672,24.7956,24.7672,24.7956,85500.0
2011-12-30 14:40:00,34.9,34.9,34.89,34.89,54100.0,24.7956,24.7956,24.7885,24.7885,54100.0
2011-12-30 14:50:00,34.9,34.9,34.89,34.89,25100.0,24.7956,24.7956,24.7885,24.7885,25100.0
2011-12-30 15:00:00,34.9,34.95,34.9,34.94,183100.0,24.7956,24.8311,24.7956,24.824,183100.0
2011-12-30 15:10:00,34.94,34.95,34.93,34.94,104600.0,24.824,24.8311,24.8169,24.824,104600.0
2011-12-30 15:20:00,34.94,34.97,34.93,34.96,104400.0,24.824,24.8453,24.8169,24.8382,104400.0
2011-12-30 15:30:00,34.96,34.97,34.95,34.97,66200.0,24.8382,24.8453,24.8311,24.8453,66200.0
2011-12-30 15:40:00,34.96,34.97,34.91,34.95,498600.0,24.8382,24.8453,24.8027,24.8311,498600.0
2011-12-30 15:50:00,34.94,34.96,34.84,34.88,1167000.0,24.824,24.8382,24.7529,24.7814,1167000.0
2012-01-03 09:30:00,35.81,35.98,35.78,35.94,1196800.0,25.4421,25.5629,25.4208,25.5345,1196800.0
2012-01-03 09:40:00,35.94,35.95,35.83,35.87,543100.0,25.5345,25.5416,25.4563,25.4847,543100.0
2012-01-03 09:50:00,35.87,35.92,35.86,35.92,428000.0,25.4847,25.5203,25.4776,25.5203,428000.0
2012-01-03 10:00:00,35.92,36.08,35.88,36.04,587100.0,25.5203,25.6339,25.4918,25.6055,587100.0
2012-01-03 10:10:00,36.04,36.09,36.0,36.07,486500.0,25.6055,25.641,25.5771,25.6268,486500.0
2012-01-03 10:20:00,36.07,36.11,35.98,36.01,520100.0,25.6268,25.6552,25.5629,25.5842,520100.0
2012-01-03 10:30:00,36.01,36.04,35.97,35.97,428600.0,25.5842,25.6055,25.5558,25.5558,428600.0
2012-01-03 10:40:00,35.97,36.04,35.95,36.01,390300.0,25.5558,25.6055,25.5416,25.5842,390300.0
2012-01-03 10:50:00,36.01,36.07,35.99,36.04,476700.0,25.5842,25.6268,25.57,25.6055,476700.0
2012-01-03 11:00:00,36.04,36.09,36.03,36.03,197200.0,25.6055,25.641,25.5984,25.5984,197200.0
2012-01-03 11:10:00,36.03,36.12,36.02,36.09,203100.0,25.5984,25.6623,25.5913,25.641,203100.0
2012-01-03 11:20:00,36.08,36.08,36.04,36.06,143800.0,25.6339,25.6339,25.6055,25.6197,143800.0
2012-01-03 11:30:00,36.06,36.11,36.06,36.1,140000.0,25.6197,25.6552,25.6197,25.6481,140000.0
2012-01-03 11:40:00,36.09,36.09,35.97,35.99,273000.0,25.641,25.641,25.5558,25.57,273000.0
2012-01-03 11:50:00,36.0,36.06,36.0,36.0,205100.0,25.5771,25.6197,25.5771,25.5771,205100.0
2012-01-03 12:00:00,36.0,36.01,35.97,35.98,167900.0,25.5771,25.5842,25.5558,25.5629,167900.0
2012-01-03 12:10:00,35.98,35.99,35.92,35.96,190900.0,25.5629,25.57,25.5203,25.5487,190900.0
2012-01-03 12:20:00,35.96,35.97,35.89,35.93,182300.0,25.5487,25.5558,25.4989,25.5274,182300.0
2012-01-03 12:30:00,35.93,35.93,35.8,35.81,419000.0,25.5274,25.5274,25.435,25.4421,419000.0
2012-01-03 12:40:00,35.81,35.88,35.8,35.82,337400.0,25.4421,25.4918,25.435,25.4492,337400.0
2012-01-03 12:50:00,35.82,35.88,35.82,35.86,269600.0,25.4492,25.4918,25.4492,25.4776,269600.0
2012-01-03 13:00:00,35.85,35.88,35.79,35.81,225600.0,25.4705,25.4918,25.4279,25.4421,225600.0
2012-01-03 13:10:00,35.81,35.87,35.79,35.86,165800.0,25.4421,25.4847,25.4279,25.4776,165800.0
2012-01-03 13:20:00,35.86,35.87,35.81,35.82,170100.0,25.4776,25.4847,25.4421,25.4492,170100.0
2012-01-03 13:30:00,35.83,35.83,35.8,35.8,122200.0,25.4563,25.4563,25.435,25.435,122200.0
2012-01-03 13:40:00,35.81,35.87,35.81,35.87,135700.0,25.4421,25.4847,25.4421,25.4847,135700.0
2012-01-03 13:50:00,35.87,35.9,35.86,35.89,128900.0,25.4847,25.506,25.4776,25.4989,128900.0
2012-01-03 14:00:00,35.89,35.95,35.88,35.92,138600.0,25.4989,25.5416,25.4918,25.5203,138600.0
2012-01-03 14:10:00,35.93,35.93,35.88,35.93,205400.0,25.5274,25.5274,25.4918,25.5274,205400.0
2012-01-03 14:20:00,35.93,36.03,35.92,36.02,528500.0,25.5274,25.5984,25.5203,25.5913,528500.0
2012-01-03 14:30:00,36.02,36.04,35.99,36.03,261100.0,25.5913,25.6055,25.57,25.5984,261100.0
2012-01-03 14:40:00,36.03,36.16,36.03,36.09,888500.0,25.5984,25.6908,25.5984,25.641,888500.0
2012-01-03 14:50:00,36.09,36.16,36.09,36.14,291400.0,25.641,25.6908,25.641,25.6766,291400.0
2012-01-03 15:00:00,36.14,36.14,36.06,36.08,294200.0,25.6766,25.6766,25.6197,25.6339,294200.0
2012-01-03 15:10:00,36.08,36.1,36.07,36.09,246300.0,25.6339,25.6481,25.6268,25.641,246300.0
2012-01-03 15:20:00,36.09,36.09,35.97,36.01,339100.0,25.641,25.641,25.5558,25.5842,339100.0
2012-01-03 15:30:00,36.01,36.04,35.96,35.97,380800.0,25.5842,25.6055,25.5487,25.5558,380800.0
2012-01-03 15:40:00,35.97,36.0,35.95,35.97,715100.0,25.5558,25.5771,25.5416,25.5558,715100.0
2012-01-03 15:50:00,35.97,35.98,35.84,35.98,2820700.0,25.5558,25.5629,25.4634,25.5629,2820700.0
2012-01-04 09:30:00,35.35,35.43,35.22,35.26,1362800.0,25.1153,25.1721,25.0229,25.0513,1362800.0
2012-01-04 09:40:00,35.27,35.36,35.26,35.36,418100.0,25.0584,25.1224,25.0513,25.1224,418100.0
2012-01-04 09:50:00,35.36,35.45,35.36,35.4,534600.0,25.1224,25.1863,25.1224,25.1508,534600.0
2012-01-04 10:00:00,35.4,35.41,35.31,35.33,353700.0,25.1508,25.1579,25.0869,25.1011,353700.0
2012-01-04 10:10:00,35.33,35.34,35.25,35.29,466600.0,25.1011,25.1082,25.0442,25.0727,466600.0
2012-01-04 10:20:00,35.29,35.35,35.29,35.35,156900.0,25.0727,25.1153,25.0727,25.1153,156900.0
2012-01-04 10:30:00,35.34,35.35,35.26,35.28,312000.0,25.1082,25.1153,25.0513,25.0655,312000.0
2012-01-04 10:40:00,35.28,35.33,35.27,35.31,352900.0,25.0655,25.1011,25.0584,25.0869,352900.0
2012-01-04 10:50:00,35.32,35.36,35.3,35.35,269100.0,25.094,25.1224,25.0798,25.1153,269100.0
2012-01-04 11:00:00,35.35,35.39,35.33,35.36,253300.0,25.1153,25.1437,25.1011,25.1224,253300.0
2012-01-04 11:10:00,35.36,35.4,35.35,35.36,181000.0,25.1224,25.1508,25.1153,25.1224,181000.0
2012-01-04 11:20:00,35.36,35.4,35.35,35.37,264000.0,25.1224,25.1508,25.1153,25.1295,264000.0
2012-01-04 11:30:00,35.36,35.42,35.34,35.42,204400.0,25.1224,25.165,25.1082,25.165,204400.0
2012-01-04 11:40:00,35.42,35.43,35.39,35.39,166100.0,25.165,25.1721,25.1437,25.1437,166100.0
2012-01-04 11:50:00,35.4,35.42,35.39,35.4,216500.0,25.1508,25.165,25.1437,25.1508,216500.0
2012-01-04 12:00:00,35.41,35.47,35.4,35.41,379200.0,25.1579,25.2005,25.1508,25.1579,379200.0
2012-01-04 12:10:00,35.41,35.46,35.41,35.44,169900.0,25.1579,25.1934,25.1579,25.1792,169900.0
2012-01-04 12:20:00,35.45,35.47,35.43,35.47,147400.0,25.1863,25.2005,25.1721,25.2005,147400.0
2012-01-04 12:30:00,35.47,35.47,35.4,35.4,123500.0,25.2005,25.2005,25.1508,25.1508,123500.0
2012-01-04 12:40:00,35.4,35.49,35.4,35.46,315200.0,25.1508,25.2147,25.1508,25.1934,315200.0
2012-01-04 12:50:00,35.47,35.48,35.41,35.45,286800.0,25.2005,25.2076,25.1579,25.1863,286800.0
2012-01-04 13:00:00,35.46,35.46,35.37,35.38,316900.0,25.1934,25.1934,25.1295,25.1366,316900.0
2012-01-04 13:10:00,35.38,35.4,35.33,35.36,366800.0,25.1366,25.1508,25.1011,25.1224,366800.0
2012-01-04 13:20:00,35.36,35.41,35.34,35.39,262000.0,25.1224,25.1579,25.1082,25.1437,262000.0
2012-01-04 13:30:00,35.39,35.42,35.38,35.4,246600.0,25.1437,25.165,25.1366,25.1508,246600.0
2012-01-04 13:40:00,35.41,35.46,35.4,35.46,122300.0,25.1579,25.1934,25.1508,25.1934,122300.0
2012-01-04 13:50:00,35.45,35.46,35.4,35.45,185100.0,25.1863,25.1934,25.1508,25.1863,185100.0
2012-01-04 14:00:00,35.45,35.45,35.4,35.43,87300.0,25.1863,25.1863,25.1508,25.1721,87300.0
2012-01-04 14:10:00,35.43,35.46,35.37,35.45,197500.0,25.1721,25.1934,25.1295,25.1863,197500.0
2012-01-04 14:20:00,35.44,35.46,35.4,35.4,300100.0,25.1792,25.1934,25.1508,25.1508,300100.0
2012-01-04 14:30:00,35.41,35.44,35.39,35.43,202300.0,25.1579,25.1792,25.1437,25.1721,202300.0
2012-01-04 14:40:00,35.43,35.46,35.42,35.42,103900.0,25.1721,25.1934,25.165,25.165,103900.0
2012-01-04 14:50:00,35.43,35.51,35.43,35.47,243600.0,25.1721,25.229,25.1721,25.2005,243600.0
2012-01-04 15:00:00,35.47,35.47,35.43,35.46,144200.0,25.2005,25.2005,25.1721,25.1934,144200.0
2012-01-04 15:10:00,35.46,35.49,35.43,35.44,207800.0,25.1934,25.2147,25.1721,25.1792,207800.0
2012-01-04 15:20:00,35.44,35.46,35.42,35.45,111500.0,25.1792,25.1934,25.165,25.1863,111500.0
2012-01-04 15:30:00,35.44,35.45,35.4,35.43,387700.0,25.1792,25.1863,25.1508,25.1721,387700.0
2012-01-04 15:40:00,35.43,35.48,35.4,35.44,331500.0,25.1721,25.2076,25.1508,25.1792,331500.0
2012-01-04 15:50:00,35.45,35.52,35.42,35.43,1704900.0,25.1863,25.2361,25.165,25.1721,1704900.0
2012-01-05 09:30:00,35.44,35.52,35.3,35.44,1352800.0,25.1792,25.2361,25.0798,25.1792,1352800.0
2012-01-05 09:40:00,35.44,35.44,35.23,35.3,763100.0,25.1792,25.1792,25.03,25.0798,763100.0
2012-01-05 09:50:00,35.31,35.39,35.27,35.28,649400.0,25.0869,25.1437,25.0584,25.0655,649400.0
2012-01-05 10:00:00,35.27,35.36,35.16,35.35,581100.0,25.0584,25.1224,24.9803,25.1153,581100.0
2012-01-05 10:10:00,35.35,35.44,35.29,35.43,374600.0,25.1153,25.1792,25.0727,25.1721,374600.0
2012-01-05 10:20:00,35.43,35.49,35.41,35.46,349700.0,25.1721,25.2147,25.1579,25.1934,349700.0
2012-01-05 10:30:00,35.46,35.47,35.38,35.39,284500.0,25.1934,25.2005,25.1366,25.1437,284500.0
2012-01-05 10:40:00,35.4,35.45,35.36,35.4,286600.0,25.1508,25.1863,25.1224,25.1508,286600.0
2012-01-05 10:50:00,35.39,35.4,35.31,35.4,418200.0,25.1437,25.1508,25.0869,25.1508,418200.0
2012-01-05 11:00:00,35.4,35.44,35.36,35.39,248200.0,25.1508,25.1792,25.1224,25.1437,248200.0
2012-01-05 11:10:00,35.39,35.44,35.38,35.41,111800.0,25.1437,25.1792,25.1366,25.1579,111800.0
2012-01-05 11:20:00,35.41,35.55,35.4,35.55,315600.0,25.1579,25.2574,25.1508,25.2574,315600.0
2012-01-05 11:30:00,35.55,35.59,35.51,35.53,234400.0,25.2574,25.2858,25.229,25.2432,234400.0
2012-01-05 11:40:00,35.53,35.59,35.53,35.59,113000.0,25.2432,25.2858,25.2432,25.2858,113000.0
2012-01-05 11:50:00,35.58,35.59,35.54,35.54,124300.0,25.2787,25.2858,25.2503,25.2503,124300.0
2012-01-05 12:00:00,35.54,35.57,35.52,35.55,151600.0,25.2503,25.2716,25.2361,25.2574,151600.0
2012-01-05 12:10:00,35.56,35.64,35.55,35.63,183500.0,25.2645,25.3213,25.2574,25.3142,183500.0
2012-01-05 12:20:00,35.63,35.67,35.57,35.64,327300.0,25.3142,25.3426,25.2716,25.3213,327300.0
2012-01-05 12:30:00,35.65,35.65,35.59,35.59,76500.0,25.3284,25.3284,25.2858,25.2858,76500.0
2012-01-05 12:40:00,35.6,35.67,35.58,35.66,194000.0,25.2929,25.3426,25.2787,25.3355,194000.0
2012-01-05 12:50:00,35.66,35.72,35.65,35.7,177300.0,25.3355,25.3782,25.3284,25.3639,177300.0
2012-01-05 13:00:00,35.71,35.72,35.67,35.7,106200.0,25.3711,25.3782,25.3426,25.3639,106200.0
2012-01-05 13:10:00,35.7,35.71,35.68,35.68,110000.0,25.3639,25.3711,25.3497,25.3497,110000.0
2012-01-05 13:20:00,35.68,35.75,35.68,35.74,235200.0,25.3497,25.3995,25.3497,25.3924,235200.0
2012-01-05 13:30:00,35.74,35.77,35.73,35.75,117300.0,25.3924,25.4137,25.3853,25.3995,117300.0
2012-01-05 13:40:00,35.75,35.79,35.75,35.75,137100.0,25.3995,25.4279,25.3995,25.3995,137100.0
2012-01-05 13:50:00,35.75,35.76,35.72,35.72,119100.0,25.3995,25.4066,25.3782,25.3782,119100.0
2012-01-05 14:00:00,35.72,35.76,35.71,35.74,99600.0,25.3782,25.4066,25.3711,25.3924,99600.0
2012-01-05 14:10:00,35.73,35.76,35.66,35.67,238200.0,25.3853,25.4066,25.3355,25.3426,238200.0
2012-01-05 14:20:00,35.67,35.69,35.64,35.65,122500.0,25.3426,25.3568,25.3213,25.3284,122500.0
2012-01-05 14:30:00,35.65,35.68,35.65,35.65,81700.0,25.3284,25.3497,25.3284,25.3284,81700.0
2012-01-05 14:40:00,35.66,35.68,35.65,35.66,80700.0,25.3355,25.3497,25.3284,25.3355,80700.0
2012-01-05 14:50:00,35.66,35.68,35.61,35.62,172900.0,25.3355,25.3497,25.3,25.3071,172900.0
2012-01-05 15:00:00,35.62,35.69,35.6,35.68,234600.0,25.3071,25.3568,25.2929,25.3497,234600.0
2012-01-05 15:10:00,35.68,35.69,35.62,35.68,195900.0,25.3497,25.3568,25.3071,25.3497,195900.0
2012-01-05 15:20:00,35.68,35.72,35.67,35.68,153300.0,25.3497,25.3782,25.3426,25.3497,153300.0
2012-01-05 15:30:00,35.69,35.72,35.64,35.72,420300.0,25.3568,25.3782,25.3213,25.3782,420300.0
2012-01-05 15:40:00,35.72,35.77,35.69,35.73,533400.0,25.3782,25.4137,25.3568,25.3853,533400.0
2012-01-05 15:50:00,35.72,35.8,35.67,35.68,2002400.0,25.3782,25.435,25.3426,25.3497,2002400.0
2012-01-06 09:30:00,35.4,35.42,35.2,35.2,741300.0,25.1508,25.165,25.0087,25.0087,741300.0
2012-01-06 09:40:00,35.2,35.2,35.07,35.1,608400.0,25.0087,25.0087,24.9163,24.9377,608400.0
2012-01-06 09:50:00,35.09,35.11,34.99,35.07,540600.0,24.9306,24.9448,24.8595,24.9163,540600.0
2012-01-06 10:00:00,35.07,35.15,35.03,35.11,789500.0,24.9163,24.9732,24.8879,24.9448,789500.0
2012-01-06 10:10:00,35.11,35.19,35.1,35.14,281000.0,24.9448,25.0016,24.9377,24.9661,281000.0
2012-01-06 10:20:00,35.15,35.19,35.09,35.15,274600.0,24.9732,25.0016,24.9306,24.9732,274600.0
2012-01-06 10:30:00,35.15,35.23,35.15,35.19,404700.0,24.9732,25.03,24.9732,25.0016,404700.0
2012-01-06 10:40:00,35.18,35.27,35.12,35.26,460600.0,24.9945,25.0584,24.9519,25.0513,460600.0
2012-01-06 10:50:00,35.26,35.29,35.15,35.18,279500.0,25.0513,25.0727,24.9732,24.9945,279500.0
2012-01-06 11:00:00,35.17,35.31,35.17,35.27,245300.0,24.9874,25.0869,24.9874,25.0584,245300.0
2012-01-06 11:10:00,35.27,35.28,35.18,35.21,270100.0,25.0584,25.0655,24.9945,25.0158,270100.0
2012-01-06 11:20:00,35.22,35.22,35.18,35.2,121300.0,25.0229,25.0229,24.9945,25.0087,121300.0
2012-01-06 11:30:00,35.2,35.25,35.19,35.24,256500.0,25.0087,25.0442,25.0016,25.0371,256500.0
2012-01-06 11:40:00,35.24,35.25,35.2,35.23,226900.0,25.0371,25.0442,25.0087,25.03,226900.0
2012-01-06 11:50:00,35.24,35.26,35.2,35.21,145700.0,25.0371,25.0513,25.0087,25.0158,145700.0
2012-01-06 12:00:00,35.21,35.22,35.15,35.16,137900.0,25.0158,25.0229,24.9732,24.9803,137900.0
2012-01-06 12:10:00,35.17,35.2,35.15,35.2,189600.0,24.9874,25.0087,24.9732,25.0087,189600.0
2012-01-06 12:20:00,35.2,35.22,35.19,35.21,171600.0,25.0087,25.0229,25.0016,25.0158,171600.0
2012-01-06 12:30:00,35.21,35.24,35.2,35.2,138100.0,25.0158,25.0371,25.0087,25.0087,138100.0
2012-01-06 12:40:00,35.21,35.21,35.14,35.17,105600.0,25.0158,25.0158,24.9661,24.9874,105600.0
2012-01-06 12:50:00,35.17,35.21,35.17,35.19,104200.0,24.9874,25.0158,24.9874,25.0016,104200.0
2012-01-06 13:00:00,35.19,35.23,35.18,35.2,152300.0,25.0016,25.03,24.9945,25.0087,152300.0
2012-01-06 13:10:00,35.2,35.22,35.18,35.19,278100.0,25.0087,25.0229,24.9945,25.0016,278100.0
2012-01-06 13:20:00,35.19,35.21,35.17,35.18,189900.0,25.0016,25.0158,24.9874,24.9945,189900.0
2012-01-06 13:30:00,35.18,35.22,35.14,35.2,355900.0,24.9945,25.0229,24.9661,25.0087,355900.0
2012-01-06 13:40:00,35.2,35.24,35.2,35.23,198200.0,25.0087,25.0371,25.0087,25.03,198200.0
2012-01-06 13:50:00,35.23,35.29,35.22,35.25,279300.0,25.03,25.0727,25.0229,25.0442,279300.0
2012-01-06 14:00:00,35.25,35.28,35.24,35.27,178600.0,25.0442,25.0655,25.0371,25.0584,178600.0
2012-01-06 14:10:00,35.27,35.28,35.2,35.22,146000.0,25.0584,25.0655,25.0087,25.0229,146000.0
2012-01-06 14:20:00,35.22,35.24,35.21,35.24,147600.0,25.0229,25.0371,25.0158,25.0371,147600.0
2012-01-06 14:30:00,35.24,35.25,35.21,35.24,110000.0,25.0371,25.0442,25.0158,25.0371,110000.0
2012-01-06 14:40:00,35.24,35.26,35.22,35.24,86900.0,25.0371,25.0513,25.0229,25.0371,86900.0
2012-01-06 14:50:00,35.24,35.25,35.2,35.21,189300.0,25.0371,25.0442,25.0087,25.0158,189300.0
2012-01-06 15:00:00,35.21,35.22,35.2,35.2,239700.0,25.0158,25.0229,25.0087,25.0087,239700.0
2012-01-06 15:10:00,35.21,35.23,35.2,35.22,382500.0,25.0158,25.03,25.0087,25.0229,382500.0
2012-01-06 15:20:00,35.22,35.24,35.21,35.24,136900.0,25.0229,25.0371,25.0158,25.0371,136900.0
2012-01-06 15:30:00,35.23,35.26,35.21,35.24,415800.0,25.03,25.0513,25.0158,25.0371,415800.0
2012-01-06 15:40:00,35.24,35.27,35.18,35.23,621700.0,25.0371,25.0584,24.9945,25.03,621700.0
2012-01-06 15:50:00,35.22,35.23,35.11,35.16,1760600.0,25.0229,25.03,24.9448,24.9803,1760600.0
2012-01-09 09:30:00,35.81,35.88,35.74,35.81,699300.0,25.4421,25.4918,25.3924,25.4421,699300.0
2012-01-09 09:40:00,35.81,35.82,35.71,35.8,442100.0,25.4421,25.4492,25.3711,25.435,442100.0
2012-01-09 09:50:00,35.79,35.89,35.79,35.86,685800.0,25.4279,25.4989,25.4279,25.4776,685800.0
2012-01-09 10:00:00,35.86,35.89,35.79,35.89,524600.0,25.4776,25.4989,25.4279,25.4989,524600.0
2012-01-09 10:10:00,35.88,35.95,35.87,35.91,559400.0,25.4918,25.5416,25.4847,25.5131,559400.0
2012-01-09 10:20:00,35.91,35.99,35.89,35.98,464900.0,25.5131,25.57,25.4989,25.5629,464900.0
2012-01-09 10:30:00,35.98,35.99,35.88,35.9,695000.0,25.5629,25.57,25.4918,25.506,695000.0
2012-01-09 10:40:00,35.9,35.92,35.83,35.84,543200.0,25.506,25.5203,25.4563,25.4634,543200.0
2012-01-09 10:50:00,35.85,35.88,35.79,35.83,460000.0,25.4705,25.4918,25.4279,25.4563,460000.0
2012-01-09 11:00:00,35.82,35.87,35.74,35.77,552900.0,25.4492,25.4847,25.3924,25.4137,552900.0
2012-01-09 11:10:00,35.77,35.79,35.67,35.71,575800.0,25.4137,25.4279,25.3426,25.3711,575800.0
2012-01-09 11:20:00,35.7,35.76,35.69,35.74,745900.0,25.3639,25.4066,25.3568,25.3924,745900.0
2012-01-09 11:30:00,35.73,35.79,35.73,35.78,261200.0,25.3853,25.4279,25.3853,25.4208,261200.0
2012-01-09 11:40:00,35.78,35.83,35.72,35.79,224200.0,25.4208,25.4563,25.3782,25.4279,224200.0
2012-01-09 11:50:00,35.79,35.82,35.77,35.8,133100.0,25.4279,25.4492,25.4137,25.435,133100.0
2012-01-09 12:00:00,35.8,35.84,35.78,35.81,144300.0,25.435,25.4634,25.4208,25.4421,144300.0
2012-01-09 12:10:00,35.81,35.84,35.8,35.82,77500.0,25.4421,25.4634,25.435,25.4492,77500.0
2012-01-09 12:20:00,35.82,35.86,35.8,35.84,186200.0,25.4492,25.4776,25.435,25.4634,186200.0
2012-01-09 12:30:00,35.84,35.86,35.81,35.85,102600.0,25.4634,25.4776,25.4421,25.4705,102600.0
2012-01-09 12:40:00,35.85,35.86,35.81,35.83,109600.0,25.4705,25.4776,25.4421,25.4563,109600.0
2012-01-09 12:50:00,35.84,35.86,35.83,35.86,185300.0,25.4634,25.4776,25.4563,25.4776,185300.0
2012-01-09 13:00:00,35.87,35.9,35.84,35.86,142300.0,25.4847,25.506,25.4634,25.4776,142300.0
2012-01-09 13:10:00,35.87,35.89,35.86,35.87,121700.0,25.4847,25.4989,25.4776,25.4847,121700.0
2012-01-09 13:20:00,35.87,35.9,35.85,35.89,84600.0,25.4847,25.506,25.4705,25.4989,84600.0
2012-01-09 13:30:00,35.9,35.91,35.86,35.87,87500.0,25.506,25.5131,25.4776,25.4847,87500.0
2012-01-09 13:40:00,35.87,35.94,35.86,35.93,96100.0,25.4847,25.5345,25.4776,25.5274,96100.0
2012-01-09 13:50:00,35.93,35.95,35.91,35.95,133300.0,25.5274,25.5416,25.5131,25.5416,133300.0
2012-01-09 14:00:00,35.94,35.98,35.92,35.96,250700.0,25.5345,25.5629,25.5203,25.5487,250700.0
2012-01-09 14:10:00,35.96,35.97,35.93,35.94,98500.0,25.5487,25.5558,25.5274,25.5345,98500.0
2012-01-09 14:20:00,35.95,35.98,35.94,35.95,128200.0,25.5416,25.5629,25.5345,25.5416,128200.0
2012-01-09 14:30:00,35.96,36.0,35.95,35.96,127100.0,25.5487,25.5771,25.5416,25.5487,127100.0
2012-01-09 14:40:00,35.95,35.97,35.87,35.89,193800.0,25.5416,25.5558,25.4847,25.4989,193800.0
2012-01-09 14:50:00,35.89,35.89,35.83,35.85,327900.0,25.4989,25.4989,25.4563,25.4705,327900.0
2012-01-09 15:00:00,35.86,35.93,35.86,35.92,188800.0,25.4776,25.5274,25.4776,25.5203,188800.0
2012-01-09 15:10:00,35.92,35.92,35.84,35.85,146800.0,25.5203,25.5203,25.4634,25.4705,146800.0
2012-01-09 15:20:00,35.87,35.91,35.85,35.89,122700.0,25.4847,25.5131,25.4705,25.4989,122700.0
2012-01-09 15:30:00,35.88,35.92,35.86,35.92,213900.0,25.4918,25.5203,25.4776,25.5203,213900.0
2012-01-09 15:40:00,35.92,35.97,35.87,35.87,555400.0,25.5203,25.5558,25.4847,25.4847,555400.0
2012-01-09 15:50:00,35.87,35.96,35.87,35.92,1623600.0,25.4847,25.5487,25.4847,25.5203,1623600.0
2012-01-10 09:30:00,36.67,36.95,36.67,36.87,2025800.0,26.0531,26.252,26.0531,26.1952,2025800.0
2012-01-10 09:40:00,36.87,36.87,36.75,36.79,1290800.0,26.1952,26.1952,26.1099,26.1384,1290800.0
2012-01-10 09:50:00,36.8,36.9,36.79,36.9,737500.0,26.1455,26.2165,26.1384,26.2165,737500.0
2012-01-10 10:00:00,36.9,36.98,36.88,36.98,824500.0,26.2165,26.2734,26.2023,26.2734,824500.0
2012-01-10 10:10:00,36.98,37.02,36.96,37.01,1104000.0,26.2734,26.3018,26.2591,26.2947,1104000.0
2012-01-10 10:20:00,37.01,37.04,36.98,37.01,1182600.0,26.2947,26.316,26.2734,26.2947,1182600.0
2012-01-10 10:30:00,37.01,37.09,36.96,37.02,823800.0,26.2947,26.3515,26.2591,26.3018,823800.0
2012-01-10 10:40:00,37.02,37.07,37.02,37.04,367600.0,26.3018,26.3373,26.3018,26.316,367600.0
2012-01-10 10:50:00,37.04,37.06,36.97,37.02,698200.0,26.316,26.3302,26.2663,26.3018,698200.0
2012-01-10 11:00:00,37.01,37.02,36.92,36.94,452400.0,26.2947,26.3018,26.2307,26.2449,452400.0
2012-01-10 11:10:00,36.94,37.03,36.92,37.01,781300.0,26.2449,26.3089,26.2307,26.2947,781300.0
2012-01-10 11:20:00,37.01,37.05,37.01,37.03,500600.0,26.2947,26.3231,26.2947,26.3089,500600.0
2012-01-10 11:30:00,37.04,37.06,36.96,36.97,1167200.0,26.316,26.3302,26.2591,26.2663,1167200.0
2012-01-10 11:40:00,36.96,37.04,36.93,36.95,722300.0,26.2591,26.316,26.2378,26.252,722300.0
2012-01-10 11:50:00,36.95,37.01,36.95,36.99,235100.0,26.252,26.2947,26.252,26.2805,235100.0
2012-01-10 12:00:00,36.99,37.0,36.94,36.97,159600.0,26.2805,26.2876,26.2449,26.2663,159600.0
2012-01-10 12:10:00,36.97,36.97,36.92,36.92,88500.0,26.2663,26.2663,26.2307,26.2307,88500.0
2012-01-10 12:20:00,36.92,36.93,36.82,36.83,237200.0,26.2307,26.2378,26.1597,26.1668,237200.0
2012-01-10 12:30:00,36.83,36.88,36.8,36.88,352700.0,26.1668,26.2023,26.1455,26.2023,352700.0
2012-01-10 12:40:00,36.87,36.9,36.86,36.88,236300.0,26.1952,26.2165,26.1881,26.2023,236300.0
2012-01-10 12:50:00,36.89,36.92,36.87,36.91,282000.0,26.2094,26.2307,26.1952,26.2236,282000.0
2012-01-10 13:00:00,36.91,36.91,36.85,36.85,209800.0,26.2236,26.2236,26.181,26.181,209800.0
2012-01-10 13:10:00,36.85,36.86,36.82,36.83,173900.0,26.181,26.1881,26.1597,26.1668,173900.0
2012-01-10 13:20:00,36.83,36.9,36.8,36.9,303200.0,26.1668,26.2165,26.1455,26.2165,303200.0
2012-01-10 13:30:00,36.9,37.0,36.9,36.96,688700.0,26.2165,26.2876,26.2165,26.2591,688700.0
2012-01-10 13:40:00,36.96,36.99,36.92,36.93,180200.0,26.2591,26.2805,26.2307,26.2378,180200.0
2012-01-10 13:50:00,36.94,36.98,36.92,36.96,218300.0,26.2449,26.2734,26.2307,26.2591,218300.0
2012-01-10 14:00:00,36.96,36.97,36.93,36.95,92200.0,26.2591,26.2663,26.2378,26.252,92200.0
2012-01-10 14:10:00,36.95,36.99,36.94,36.98,109200.0,26.252,26.2805,26.2449,26.2734,109200.0
2012-01-10 14:20:00,36.98,36.98,36.9,36.9,387200.0,26.2734,26.2734,26.2165,26.2165,387200.0
2012-01-10 14:30:00,36.9,36.94,36.87,36.92,290300.0,26.2165,26.2449,26.1952,26.2307,290300.0
2012-01-10 14:40:00,36.92,36.94,36.9,36.94,202700.0,26.2307,26.2449,26.2165,26.2449,202700.0
2012-01-10 14:50:00,36.94,36.95,36.87,36.88,251500.0,26.2449,26.252,26.1952,26.2023,251500.0
2012-01-10 15:00:00,36.89,36.89,36.85,36.88,606100.0,26.2094,26.2094,26.181,26.2023,606100.0
2012-01-10 15:10:00,36.88,36.89,36.83,36.84,520900.0,26.2023,26.2094,26.1668,26.1739,520900.0
2012-01-10 15:20:00,36.84,36.85,36.8,36.8,512100.0,26.1739,26.181,26.1455,26.1455,512100.0
2012-01-10 15:30:00,36.8,36.82,36.71,36.73,818100.0,26.1455,26.1597,26.0815,26.0957,818100.0
2012-01-10 15:40:00,36.73,36.76,36.69,36.69,850800.0,26.0957,26.1171,26.0673,26.0673,850800.0
2012-01-10 15:50:00,36.69,36.8,36.69,36.76,2139100.0,26.0673,26.1455,26.0673,26.1171,2139100.0
2012-01-11 09:30:00,36.67,36.73,36.55,36.61,897800.0,26.0531,26.0957,25.9679,26.0105,897800.0
2012-01-11 09:40:00,36.61,36.73,36.6,36.65,571800.0,26.0105,26.0957,26.0034,26.0389,571800.0
2012-01-11 09:50:00,36.66,36.71,36.58,36.61,681100.0,26.046,26.0815,25.9892,26.0105,681100.0
2012-01-11 10:00:00,36.62,36.64,36.54,36.63,704900.0,26.0176,26.0318,25.9607,26.0247,704900.0
2012-01-11 10:10:00,36.63,36.66,36.6,36.63,255900.0,26.0247,26.046,26.0034,26.0247,255900.0
2012-01-11 10:20:00,36.64,36.68,36.62,36.64,368500.0,26.0318,26.0602,26.0176,26.0318,368500.0
2012-01-11 10:30:00,36.64,36.75,36.61,36.75,393000.0,26.0318,26.1099,26.0105,26.1099,393000.0
2012-01-11 10:40:00,36.75,36.77,36.68,36.7,339200.0,26.1099,26.1242,26.0602,26.0744,339200.0
2012-01-11 10:50:00,36.7,36.73,36.6,36.61,286500.0,26.0744,26.0957,26.0034,26.0105,286500.0
2012-01-11 11:00:00,36.61,36.65,36.59,36.61,263500.0,26.0105,26.0389,25.9963,26.0105,263500.0
2012-01-11 11:10:00,36.61,36.65,36.59,36.65,194200.0,26.0105,26.0389,25.9963,26.0389,194200.0
2012-01-11 11:20:00,36.65,36.66,36.59,36.59,255400.0,26.0389,26.046,25.9963,25.9963,255400.0
2012-01-11 11:30:00,36.59,36.69,36.59,36.65,288000.0,25.9963,26.0673,25.9963,26.0389,288000.0
2012-01-11 11:40:00,36.65,36.72,36.64,36.69,220000.0,26.0389,26.0886,26.0318,26.0673,220000.0
2012-01-11 11:50:00,36.69,36.7,36.64,36.65,143900.0,26.0673,26.0744,26.0318,26.0389,143900.0
2012-01-11 12:00:00,36.65,36.68,36.62,36.66,160000.0,26.0389,26.0602,26.0176,26.046,160000.0
2012-01-11 12:10:00,36.66,36.7,36.65,36.7,131900.0,26.046,26.0744,26.0389,26.0744,131900.0
2012-01-11 12:20:00,36.7,36.7,36.64,36.65,140300.0,26.0744,26.0744,26.0318,26.0389,140300.0
2012-01-11 12:30:00,36.65,36.69,36.63,36.69,102600.0,26.0389,26.0673,26.0247,26.0673,102600.0
2012-01-11 12:40:00,36.69,36.72,36.66,36.69,73300.0,26.0673,26.0886,26.046,26.0673,73300.0
2012-01-11 12:50:00,36.69,36.71,36.65,36.68,129100.0,26.0673,26.0815,26.0389,26.0602,129100.0
2012-01-11 13:00:00,36.68,36.7,36.65,36.68,332300.0,26.0602,26.0744,26.0389,26.0602,332300.0
2012-01-11 13:10:00,36.68,36.69,36.62,36.62,427100.0,26.0602,26.0673,26.0176,26.0176,427100.0
2012-01-11 13:20:00,36.62,36.67,36.62,36.67,169400.0,26.0176,26.0531,26.0176,26.0531,169400.0
2012-01-11 13:30:00,36.67,36.73,36.65,36.72,125100.0,26.0531,26.0957,26.0389,26.0886,125100.0
2012-01-11 13:40:00,36.72,36.74,36.69,36.73,85800.0,26.0886,26.1028,26.0673,26.0957,85800.0
2012-01-11 13:50:00,36.74,36.75,36.61,36.66,518300.0,26.1028,26.1099,26.0105,26.046,518300.0
2012-01-11 14:00:00,36.65,36.69,36.64,36.65,107400.0,26.0389,26.0673,26.0318,26.0389,107400.0
2012-01-11 14:10:00,36.66,36.67,36.61,36.66,204100.0,26.046,26.0531,26.0105,26.046,204100.0
2012-01-11 14:20:00,36.65,36.65,36.59,36.62,123000.0,26.0389,26.0389,25.9963,26.0176,123000.0
2012-01-11 14:30:00,36.61,36.67,36.61,36.67,108000.0,26.0105,26.0531,26.0105,26.0531,108000.0
2012-01-11 14:40:00,36.66,36.73,36.66,36.68,277400.0,26.046,26.0957,26.046,26.0602,277400.0
2012-01-11 14:50:00,36.69,36.69,36.57,36.62,588000.0,26.0673,26.0673,25.9821,26.0176,588000.0
2012-01-11 15:00:00,36.62,36.7,36.61,36.69,558700.0,26.0176,26.0744,26.0105,26.0673,558700.0
2012-01-11 15:10:00,36.69,36.74,36.68,36.73,267600.0,26.0673,26.1028,26.0602,26.0957,267600.0
2012-01-11 15:20:00,36.73,36.78,36.73,36.76,212600.0,26.0957,26.1313,26.0957,26.1171,212600.0
2012-01-11 15:30:00,36.76,36.79,36.73,36.79,194100.0,26.1171,26.1384,26.0957,26.1384,194100.0
2012-01-11 15:40:00,36.79,36.81,36.74,36.78,290100.0,26.1384,26.1526,26.1028,26.1313,290100.0
2012-01-11 15:50:00,36.78,36.81,36.72,36.75,1126400.0,26.1313,26.1526,26.0886,26.1099,1126400.0
2012-01-12 09:30:00,36.81,36.94,36.8,36.81,671300.0,26.1526,26.2449,26.1455,26.1526,671300.0
2012-01-12 09:40:00,36.8,36.8,36.66,36.72,437100.0,26.1455,26.1455,26.046,26.0886,437100.0
2012-01-12 09:50:00,36.72,36.79,36.7,36.74,557700.0,26.0886,26.1384,26.0744,26.1028,557700.0
2012-01-12 10:00:00,36.73,36.78,36.65,36.68,265800.0,26.0957,26.1313,26.0389,26.0602,265800.0
2012-01-12 10:10:00,36.68,36.72,36.6,36.61,370800.0,26.0602,26.0886,26.0034,26.0105,370800.0
2012-01-12 10:20:00,36.62,36.66,36.61,36.64,557700.0,26.0176,26.046,26.0105,26.0318,557700.0
2012-01-12 10:30:00,36.64,36.65,36.59,36.61,295400.0,26.0318,26.0389,25.9963,26.0105,295400.0
2012-01-12 10:40:00,36.61,36.61,36.5,36.52,453000.0,26.0105,26.0105,25.9323,25.9465,453000.0
2012-01-12 10:50:00,36.53,36.64,36.53,36.6,235400.0,25.9536,26.0318,25.9536,26.0034,235400.0
2012-01-12 11:00:00,36.6,36.67,36.59,36.66,179300.0,26.0034,26.0531,25.9963,26.046,179300.0
2012-01-12 11:10:00,36.67,36.67,36.64,36.64,141900.0,26.0531,26.0531,26.0318,26.0318,141900.0
2012-01-12 11:20:00,36.64,36.65,36.58,36.64,192400.0,26.0318,26.0389,25.9892,26.0318,192400.0
2012-01-12 11:30:00,36.64,36.68,36.61,36.66,151200.0,26.0318,26.0602,26.0105,26.046,151200.0
2012-01-12 11:40:00,36.66,36.7,36.66,36.69,142100.0,26.046,26.0744,26.046,26.0673,142100.0
2012-01-12 11:50:00,36.69,36.71,36.66,36.68,94100.0,26.0673,26.0815,26.046,26.0602,94100.0
2012-01-12 12:00:00,36.69,36.7,36.67,36.67,86500.0,26.0673,26.0744,26.0531,26.0531,86500.0
2012-01-12 12:10:00,36.68,36.75,36.67,36.75,166500.0,26.0602,26.1099,26.0531,26.1099,166500.0
2012-01-12 12:20:00,36.75,36.76,36.73,36.75,132100.0,26.1099,26.1171,26.0957,26.1099,132100.0
2012-01-12 12:30:00,36.75,36.77,36.73,36.76,112300.0,26.1099,26.1242,26.0957,26.1171,112300.0
2012-01-12 12:40:00,36.75,36.76,36.74,36.74,21500.0,26.1099,26.1171,26.1028,26.1028,21500.0
2012-01-12 12:50:00,36.75,36.81,36.73,36.79,142500.0,26.1099,26.1526,26.0957,26.1384,142500.0
2012-01-12 13:00:00,36.79,36.84,36.77,36.84,440100.0,26.1384,26.1739,26.1242,26.1739,440100.0
2012-01-12 13:10:00,36.84,36.85,36.82,36.83,183800.0,26.1739,26.181,26.1597,26.1668,183800.0
2012-01-12 13:20:00,36.83,36.83,36.76,36.77,189400.0,26.1668,26.1668,26.1171,26.1242,189400.0
2012-01-12 13:30:00,36.77,36.77,36.71,36.71,147600.0,26.1242,26.1242,26.0815,26.0815,147600.0
2012-01-12 13:40:00,36.71,36.75,36.7,36.74,109800.0,26.0815,26.1099,26.0744,26.1028,109800.0
2012-01-12 13:50:00,36.74,36.76,36.73,36.75,73500.0,26.1028,26.1171,26.0957,26.1099,73500.0
2012-01-12 14:00:00,36.76,36.79,36.71,36.71,132700.0,26.1171,26.1384,26.0815,26.0815,132700.0
2012-01-12 14:10:00,36.72,36.74,36.69,36.72,204000.0,26.0886,26.1028,26.0673,26.0886,204000.0
2012-01-12 14:20:00,36.73,36.74,36.71,36.73,132200.0,26.0957,26.1028,26.0815,26.0957,132200.0
2012-01-12 14:30:00,36.74,36.82,36.73,36.79,156400.0,26.1028,26.1597,26.0957,26.1384,156400.0
2012-01-12 14:40:00,36.8,36.89,36.78,36.81,528800.0,26.1455,26.2094,26.1313,26.1526,528800.0
2012-01-12 14:50:00,36.81,36.83,36.79,36.83,78300.0,26.1526,26.1668,26.1384,26.1668,78300.0
2012-01-12 15:00:00,36.82,36.83,36.78,36.8,137500.0,26.1597,26.1668,26.1313,26.1455,137500.0
2012-01-12 15:10:00,36.8,36.81,36.77,36.79,187300.0,26.1455,26.1526,26.1242,26.1384,187300.0
2012-01-12 15:20:00,36.79,36.87,36.79,36.85,363200.0,26.1384,26.1952,26.1384,26.181,363200.0
2012-01-12 15:30:00,36.85,36.86,36.76,36.8,398100.0,26.181,26.1881,26.1171,26.1455,398100.0
2012-01-12 15:40:00,36.79,36.86,36.77,36.83,401500.0,26.1384,26.1881,26.1242,26.1668,401500.0
2012-01-12 15:50:00,36.83,36.87,36.79,36.81,758700.0,26.1668,26.1952,26.1384,26.1526,758700.0
2012-01-13 09:30:00,36.49,36.58,36.38,36.52,941000.0,25.9252,25.9892,25.8471,25.9465,941000.0
2012-01-13 09:40:00,36.53,36.57,36.39,36.51,738500.0,25.9536,25.9821,25.8542,25.9394,738500.0
2012-01-13 09:50:00,36.52,36.61,36.47,36.58,816900.0,25.9465,26.0105,25.911,25.9892,816900.0
2012-01-13 10:00:00,36.57,36.59,36.46,36.48,603000.0,25.9821,25.9963,25.9039,25.9181,603000.0
2012-01-13 10:10:00,36.47,36.51,36.35,36.36,726300.0,25.911,25.9394,25.8258,25.8329,726300.0
2012-01-13 10:20:00,36.35,36.43,36.28,36.42,832400.0,25.8258,25.8826,25.776,25.8755,832400.0
2012-01-13 10:30:00,36.42,36.45,36.36,36.37,598300.0,25.8755,25.8968,25.8329,25.84,598300.0
2012-01-13 10:40:00,36.36,36.45,36.35,36.38,418800.0,25.8329,25.8968,25.8258,25.8471,418800.0
2012-01-13 10:50:00,36.38,36.53,36.37,36.53,658000.0,25.8471,25.9536,25.84,25.9536,658000.0
2012-01-13 11:00:00,36.52,36.57,36.51,36.57,441800.0,25.9465,25.9821,25.9394,25.9821,441800.0
2012-01-13 11:10:00,36.57,36.6,36.54,36.58,136800.0,25.9821,26.0034,25.9607,25.9892,136800.0
2012-01-13 11:20:00,36.57,36.65,36.57,36.64,310400.0,25.9821,26.0389,25.9821,26.0318,310400.0
2012-01-13 11:30:00,36.65,36.69,36.62,36.64,156600.0,26.0389,26.0673,26.0176,26.0318,156600.0
2012-01-13 11:40:00,36.64,36.66,36.61,36.64,60000.0,26.0318,26.046,26.0105,26.0318,60000.0
2012-01-13 11:50:00,36.64,36.68,36.59,36.59,141100.0,26.0318,26.0602,25.9963,25.9963,141100.0
2012-01-13 12:00:00,36.58,36.6,36.54,36.59,95000.0,25.9892,26.0034,25.9607,25.9963,95000.0
2012-01-13 12:10:00,36.59,36.59,36.53,36.56,121800.0,25.9963,25.9963,25.9536,25.975,121800.0
2012-01-13 12:20:00,36.56,36.6,36.55,36.58,133300.0,25.975,26.0034,25.9679,25.9892,133300.0
2012-01-13 12:30:00,36.58,36.58,36.51,36.53,167400.0,25.9892,25.9892,25.9394,25.9536,167400.0
2012-01-13 12:40:00,36.53,36.58,36.53,36.56,108800.0,25.9536,25.9892,25.9536,25.975,108800.0
2012-01-13 12:50:00,36.56,36.62,36.56,36.62,147700.0,25.975,26.0176,25.975,26.0176,147700.0
2012-01-13 13:00:00,36.61,36.61,36.53,36.54,103300.0,26.0105,26.0105,25.9536,25.9607,103300.0
2012-01-13 13:10:00,36.53,36.57,36.51,36.57,117700.0,25.9536,25.9821,25.9394,25.9821,117700.0
2012-01-13 13:20:00,36.57,36.58,36.55,36.56,85000.0,25.9821,25.9892,25.9679,25.975,85000.0
2012-01-13 13:30:00,36.56,36.6,36.55,36.56,72600.0,25.975,26.0034,25.9679,25.975,72600.0
2012-01-13 13:40:00,36.56,36.61,36.54,36.6,62600.0,25.975,26.0105,25.9607,26.0034,62600.0
2012-01-13 13:50:00,36.6,36.69,36.6,36.63,139900.0,26.0034,26.0673,26.0034,26.0247,139900.0
2012-01-13 14:00:00,36.64,36.67,36.61,36.64,158500.0,26.0318,26.0531,26.0105,26.0318,158500.0
2012-01-13 14:10:00,36.65,36.71,36.64,36.68,1144000.0,26.0389,26.0815,26.0318,26.0602,1144000.0
2012-01-13 14:20:00,36.69,36.77,36.68,36.73,224600.0,26.0673,26.1242,26.0602,26.0957,224600.0
2012-01-13 14:30:00,36.73,36.79,36.72,36.74,363800.0,26.0957,26.1384,26.0886,26.1028,363800.0
2012-01-13 14:40:00,36.74,36.74,36.7,36.7,137200.0,26.1028,26.1028,26.0744,26.0744,137200.0
2012-01-13 14:50:00,36.71,36.76,36.7,36.76,106200.0,26.0815,26.1171,26.0744,26.1171,106200.0
2012-01-13 15:00:00,36.76,36.83,36.75,36.82,221200.0,26.1171,26.1668,26.1099,26.1597,221200.0
2012-01-13 15:10:00,36.83,36.83,36.76,36.77,358800.0,26.1668,26.1668,26.1171,26.1242,358800.0
2012-01-13 15:20:00,36.77,36.8,36.71,36.76,368400.0,26.1242,26.1455,26.0815,26.1171,368400.0
2012-01-13 15:30:00,36.75,36.79,36.73,36.74,554200.0,26.1099,26.1384,26.0957,26.1028,554200.0
2012-01-13 15:40:00,36.74,36.79,36.73,36.77,645100.0,26.1028,26.1384,26.0957,26.1242,645100.0
2012-01-13 15:50:00,36.76,36.77,36.7,36.75,1298600.0,26.1171,26.1242,26.0744,26.1099,1298600.0
2012-01-17 09:30:00,37.71,37.74,37.54,37.63,2529300.0,26.792,26.8133,26.6712,26.7352,2529300.0
2012-01-17 09:40:00,37.63,37.72,37.61,37.72,1174000.0,26.7352,26.7991,26.721,26.7991,1174000.0
2012-01-17 09:50:00,37.72,37.72,37.53,37.54,1224100.0,26.7991,26.7991,26.6641,26.6712,1224100.0
2012-01-17 10:00:00,37.55,37.55,37.45,37.48,864500.0,26.6783,26.6783,26.6073,26.6286,864500.0
2012-01-17 10:10:00,37.49,37.52,37.44,37.45,667900.0,26.6357,26.657,26.6002,26.6073,667900.0
2012-01-17 10:20:00,37.45,37.56,37.44,37.51,488300.0,26.6073,26.6854,26.6002,26.6499,488300.0
2012-01-17 10:30:00,37.52,37.56,37.49,37.52,561100.0,26.657,26.6854,26.6357,26.657,561100.0
2012-01-17 10:40:00,37.52,37.56,37.5,37.55,1235500.0,26.657,26.6854,26.6428,26.6783,1235500.0
2012-01-17 10:50:00,37.55,37.61,37.55,37.58,469200.0,26.6783,26.721,26.6783,26.6996,469200.0
2012-01-17 11:00:00,37.58,37.61,37.54,37.58,793000.0,26.6996,26.721,26.6712,26.6996,793000.0
2012-01-17 11:10:00,37.59,37.69,37.59,37.69,702700.0,26.7067,26.7778,26.7067,26.7778,702700.0
2012-01-17 11:20:00,37.69,37.72,37.66,37.68,576700.0,26.7778,26.7991,26.7565,26.7707,576700.0
2012-01-17 11:30:00,37.68,37.76,37.68,37.71,656100.0,26.7707,26.8275,26.7707,26.792,656100.0
2012-01-17 11:40:00,37.71,37.73,37.67,37.72,406500.0,26.792,26.8062,26.7636,26.7991,406500.0
2012-01-17 11:50:00,37.71,37.72,37.7,37.71,106700.0,26.792,26.7991,26.7849,26.792,106700.0
2012-01-17 12:00:00,37.71,37.73,37.69,37.71,170000.0,26.792,26.8062,26.7778,26.792,170000.0
2012-01-17 12:10:00,37.71,37.76,37.7,37.75,284000.0,26.792,26.8275,26.7849,26.8204,284000.0
2012-01-17 12:20:00,37.75,37.75,37.7,37.7,49400.0,26.8204,26.8204,26.7849,26.7849,49400.0
2012-01-17 12:30:00,37.7,37.71,37.66,37.69,371500.0,26.7849,26.792,26.7565,26.7778,371500.0
2012-01-17 12:40:00,37.69,37.69,37.63,37.63,137200.0,26.7778,26.7778,26.7352,26.7352,137200.0
2012-01-17 12:50:00,37.64,37.66,37.62,37.66,100200.0,26.7423,26.7565,26.7281,26.7565,100200.0
2012-01-17 13:00:00,37.65,37.67,37.63,37.66,161300.0,26.7494,26.7636,26.7352,26.7565,161300.0
2012-01-17 13:10:00,37.67,37.68,37.63,37.63,209600.0,26.7636,26.7707,26.7352,26.7352,209600.0
2012-01-17 13:20:00,37.64,37.64,37.6,37.63,357500.0,26.7423,26.7423,26.7139,26.7352,357500.0
2012-01-17 13:30:00,37.61,37.63,37.58,37.62,219300.0,26.721,26.7352,26.6996,26.7281,219300.0
2012-01-17 13:40:00,37.62,37.63,37.61,37.63,98700.0,26.7281,26.7352,26.721,26.7352,98700.0
2012-01-17 13:50:00,37.62,37.68,37.62,37.62,196700.0,26.7281,26.7707,26.7281,26.7281,196700.0
2012-01-17 14:00:00,37.63,37.63,37.59,37.61,239300.0,26.7352,26.7352,26.7067,26.721,239300.0
2012-01-17 14:10:00,37.61,37.63,37.6,37.61,97600.0,26.721,26.7352,26.7139,26.721,97600.0
2012-01-17 14:20:00,37.62,37.66,37.61,37.62,139200.0,26.7281,26.7565,26.721,26.7281,139200.0
2012-01-17 14:30:00,37.62,37.63,37.54,37.55,277600.0,26.7281,26.7352,26.6712,26.6783,277600.0
2012-01-17 14:40:00,37.54,37.57,37.5,37.5,391500.0,26.6712,26.6925,26.6428,26.6428,391500.0
2012-01-17 14:50:00,37.51,37.53,37.48,37.53,347200.0,26.6499,26.6641,26.6286,26.6641,347200.0
2012-01-17 15:00:00,37.53,37.55,37.45,37.47,285600.0,26.6641,26.6783,26.6073,26.6215,285600.0
2012-01-17 15:10:00,37.46,37.51,37.44,37.47,572600.0,26.6144,26.6499,26.6002,26.6215,572600.0
2012-01-17 15:20:00,37.47,37.57,37.46,37.54,367400.0,26.6215,26.6925,26.6144,26.6712,367400.0
2012-01-17 15:30:00,37.54,37.57,37.51,37.53,705800.0,26.6712,26.6925,26.6499,26.6641,705800.0
2012-01-17 15:40:00,37.53,37.61,37.52,37.58,552100.0,26.6641,26.721,26.657,26.6996,552100.0
2012-01-17 15:50:00,37.58,37.64,37.51,37.64,2447300.0,26.6996,26.7423,26.6499,26.7423,2447300.0
2012-01-18 09:30:00,37.65,37.71,37.57,37.7,671700.0,26.7494,26.792,26.6925,26.7849,671700.0
2012-01-18 09:40:00,37.69,37.79,37.67,37.72,609800.0,26.7778,26.8488,26.7636,26.7991,609800.0
2012-01-18 09:50:00,37.71,37.81,37.71,37.78,633800.0,26.792,26.8631,26.792,26.8417,633800.0
2012-01-18 10:00:00,37.78,37.88,37.78,37.83,509300.0,26.8417,26.9128,26.8417,26.8773,509300.0
2012-01-18 10:10:00,37.82,37.9,37.78,37.88,1123000.0,26.8702,26.927,26.8417,26.9128,1123000.0
2012-01-18 10:20:00,37.87,38.0,37.87,37.95,699800.0,26.9057,26.998,26.9057,26.9625,699800.0
2012-01-18 10:30:00,37.95,37.99,37.94,37.95,288700.0,26.9625,26.9909,26.9554,26.9625,288700.0
2012-01-18 10:40:00,37.96,37.97,37.93,37.93,334800.0,26.9696,26.9767,26.9483,26.9483,334800.0
2012-01-18 10:50:00,37.94,37.98,37.92,37.93,176500.0,26.9554,26.9838,26.9412,26.9483,176500.0
2012-01-18 11:00:00,37.94,38.03,37.92,37.95,748300.0,26.9554,27.0194,26.9412,26.9625,748300.0
2012-01-18 11:10:00,37.94,37.96,37.9,37.9,297200.0,26.9554,26.9696,26.927,26.927,297200.0
2012-01-18 11:20:00,37.91,37.94,37.8,37.82,1076500.0,26.9341,26.9554,26.8559,26.8702,1076500.0
2012-01-18 11:30:00,37.81,37.86,37.73,37.76,864700.0,26.8631,26.8986,26.8062,26.8275,864700.0
2012-01-18 11:40:00,37.76,37.84,37.75,37.81,319600.0,26.8275,26.8844,26.8204,26.8631,319600.0
2012-01-18 11:50:00,37.81,37.81,37.79,37.81,68000.0,26.8631,26.8631,26.8488,26.8631,68000.0
2012-01-18 12:00:00,37.81,37.88,37.8,37.86,126900.0,26.8631,26.9128,26.8559,26.8986,126900.0
2012-01-18 12:10:00,37.86,37.95,37.85,37.92,302100.0,26.8986,26.9625,26.8915,26.9412,302100.0
2012-01-18 12:20:00,37.92,38.04,37.92,38.04,341200.0,26.9412,27.0265,26.9412,27.0265,341200.0
2012-01-18 12:30:00,38.04,38.05,37.98,37.99,398000.0,27.0265,27.0336,26.9838,26.9909,398000.0
2012-01-18 12:40:00,38.0,38.02,37.97,38.01,346000.0,26.998,27.0123,26.9767,27.0051,346000.0
2012-01-18 12:50:00,38.01,38.01,37.98,38.0,234600.0,27.0051,27.0051,26.9838,26.998,234600.0
2012-01-18 13:00:00,38.01,38.04,38.01,38.04,417900.0,27.0051,27.0265,27.0051,27.0265,417900.0
2012-01-18 13:10:00,38.04,38.04,38.0,38.01,266100.0,27.0265,27.0265,26.998,27.0051,266100.0
2012-01-18 13:20:00,38.01,38.04,38.01,38.04,86600.0,27.0051,27.0265,27.0051,27.0265,86600.0
2012-01-18 13:30:00,38.04,38.1,38.03,38.05,198000.0,27.0265,27.0691,27.0194,27.0336,198000.0
2012-01-18 13:40:00,38.05,38.05,38.01,38.04,96000.0,27.0336,27.0336,27.0051,27.0265,96000.0
2012-01-18 13:50:00,38.03,38.04,37.97,37.98,192300.0,27.0194,27.0265,26.9767,26.9838,192300.0
2012-01-18 14:00:00,37.98,38.07,37.97,38.07,254100.0,26.9838,27.0478,26.9767,27.0478,254100.0
2012-01-18 14:10:00,38.07,38.08,38.02,38.06,227700.0,27.0478,27.0549,27.0123,27.0407,227700.0
2012-01-18 14:20:00,38.07,38.13,38.06,38.13,236200.0,27.0478,27.0904,27.0407,27.0904,236200.0
2012-01-18 14:30:00,38.13,38.13,38.05,38.08,342500.0,27.0904,27.0904,27.0336,27.0549,342500.0
2012-01-18 14:40:00,38.08,38.13,38.05,38.13,266800.0,27.0549,27.0904,27.0336,27.0904,266800.0
2012-01-18 14:50:00,38.13,38.14,38.1,38.13,223000.0,27.0904,27.0975,27.0691,27.0904,223000.0
2012-01-18 15:00:00,38.14,38.16,38.13,38.16,194900.0,27.0975,27.1117,27.0904,27.1117,194900.0
2012-01-18 15:10:00,38.16,38.23,38.13,38.17,636400.0,27.1117,27.1615,27.0904,27.1188,636400.0
2012-01-18 15:20:00,38.18,38.29,38.16,38.24,1053100.0,27.1259,27.2041,27.1117,27.1686,1053100.0
2012-01-18 15:30:00,38.23,38.27,38.22,38.27,1086100.0,27.1615,27.1899,27.1543,27.1899,1086100.0
2012-01-18 15:40:00,38.26,38.29,38.23,38.24,842500.0,27.1828,27.2041,27.1615,27.1686,842500.0
2012-01-18 15:50:00,38.24,38.33,38.23,38.31,3621100.0,27.1686,27.2325,27.1615,27.2183,3621100.0
2012-01-19 09:30:00,38.65,38.65,38.54,38.6,1135200.0,27.4598,27.4598,27.3817,27.4243,1135200.0
2012-01-19 09:40:00,38.61,38.61,38.53,38.57,577800.0,27.4314,27.4314,27.3746,27.403,577800.0
2012-01-19 09:50:00,38.57,38.58,38.53,38.56,874300.0,27.403,27.4101,27.3746,27.3959,874300.0
2012-01-19 10:00:00,38.56,38.56,38.37,38.4,820400.0,27.3959,27.3959,27.2609,27.2822,820400.0
2012-01-19 10:10:00,38.4,38.52,38.4,38.52,637200.0,27.2822,27.3675,27.2822,27.3675,637200.0
2012-01-19 10:20:00,38.52,38.59,38.52,38.59,611600.0,27.3675,27.4172,27.3675,27.4172,611600.0
2012-01-19 10:30:00,38.59,38.62,38.56,38.59,391800.0,27.4172,27.4385,27.3959,27.4172,391800.0
2012-01-19 10:40:00,38.6,38.67,38.59,38.65,655400.0,27.4243,27.4741,27.4172,27.4598,655400.0
2012-01-19 10:50:00,38.65,38.7,38.64,38.64,488800.0,27.4598,27.4954,27.4527,27.4527,488800.0
2012-01-19 11:00:00,38.64,38.67,38.63,38.64,296300.0,27.4527,27.4741,27.4456,27.4527,296300.0
2012-01-19 11:10:00,38.64,38.7,38.63,38.68,456100.0,27.4527,27.4954,27.4456,27.4812,456100.0
2012-01-19 11:20:00,38.69,38.76,38.68,38.74,459100.0,27.4883,27.538,27.4812,27.5238,459100.0
2012-01-19 11:30:00,38.74,38.77,38.72,38.75,344100.0,27.5238,27.5451,27.5096,27.5309,344100.0
2012-01-19 11:40:00,38.74,38.79,38.7,38.71,386700.0,27.5238,27.5593,27.4954,27.5025,386700.0
2012-01-19 11:50:00,38.71,38.72,38.69,38.71,324100.0,27.5025,27.5096,27.4883,27.5025,324100.0
2012-01-19 12:00:00,38.72,38.77,38.71,38.72,303000.0,27.5096,27.5451,27.5025,27.5096,303000.0
2012-01-19 12:10:00,38.72,38.77,38.72,38.73,273800.0,27.5096,27.5451,27.5096,27.5167,273800.0
2012-01-19 12:20:00,38.73,38.73,38.67,38.7,301100.0,27.5167,27.5167,27.4741,27.4954,301100.0
2012-01-19 12:30:00,38.69,38.69,38.63,38.64,154800.0,27.4883,27.4883,27.4456,27.4527,154800.0
2012-01-19 12:40:00,38.63,38.65,38.6,38.61,330300.0,27.4456,27.4598,27.4243,27.4314,330300.0
2012-01-19 12:50:00,38.61,38.67,38.6,38.64,115400.0,27.4314,27.4741,27.4243,27.4527,115400.0
2012-01-19 13:00:00,38.64,38.69,38.64,38.69,177500.0,27.4527,27.4883,27.4527,27.4883,177500.0
2012-01-19 13:10:00,38.69,38.72,38.66,38.72,228700.0,27.4883,27.5096,27.467,27.5096,228700.0
2012-01-19 13:20:00,38.72,38.77,38.69,38.76,143600.0,27.5096,27.5451,27.4883,27.538,143600.0
2012-01-19 13:30:00,38.75,38.77,38.7,38.71,222500.0,27.5309,27.5451,27.4954,27.5025,222500.0
2012-01-19 13:40:00,38.71,38.74,38.7,38.72,116700.0,27.5025,27.5238,27.4954,27.5096,116700.0
2012-01-19 13:50:00,38.72,38.72,38.64,38.64,264000.0,27.5096,27.5096,27.4527,27.4527,264000.0
2012-01-19 14:00:00,38.64,38.74,38.64,38.72,261000.0,27.4527,27.5238,27.4527,27.5096,261000.0
2012-01-19 14:10:00,38.72,38.75,38.71,38.72,96400.0,27.5096,27.5309,27.5025,27.5096,96400.0
2012-01-19 14:20:00,38.72,38.73,38.69,38.71,315100.0,27.5096,27.5167,27.4883,27.5025,315100.0
2012-01-19 14:30:00,38.69,38.71,38.65,38.68,340300.0,27.4883,27.5025,27.4598,27.4812,340300.0
2012-01-19 14:40:00,38.69,38.69,38.62,38.65,239800.0,27.4883,27.4883,27.4385,27.4598,239800.0
2012-01-19 14:50:00,38.64,38.67,38.63,38.64,239900.0,27.4527,27.4741,27.4456,27.4527,239900.0
2012-01-19 15:00:00,38.65,38.73,38.63,38.72,553800.0,27.4598,27.5167,27.4456,27.5096,553800.0
2012-01-19 15:10:00,38.73,38.74,38.7,38.72,456900.0,27.5167,27.5238,27.4954,27.5096,456900.0
2012-01-19 15:20:00,38.71,38.75,38.69,38.69,336900.0,27.5025,27.5309,27.4883,27.4883,336900.0
2012-01-19 15:30:00,38.7,38.73,38.64,38.64,656900.0,27.4954,27.5167,27.4527,27.4527,656900.0
2012-01-19 15:40:00,38.63,38.66,38.56,38.57,991400.0,27.4456,27.467,27.3959,27.403,991400.0
2012-01-19 15:50:00,38.57,38.64,38.54,38.62,1762900.0,27.403,27.4527,27.3817,27.4385,1762900.0
2012-01-20 09:30:00,38.37,38.44,38.2,38.24,1194600.0,27.2609,27.3106,27.1401,27.1686,1194600.0
2012-01-20 09:40:00,38.24,38.37,38.21,38.32,963900.0,27.1686,27.2609,27.1472,27.2254,963900.0
2012-01-20 09:50:00,38.31,38.37,38.26,38.34,367800.0,27.2183,27.2609,27.1828,27.2396,367800.0
2012-01-20 10:00:00,38.34,38.35,38.24,38.3,598800.0,27.2396,27.2467,27.1686,27.2112,598800.0
2012-01-20 10:10:00,38.29,38.38,38.28,38.36,587800.0,27.2041,27.268,27.197,27.2538,587800.0
2012-01-20 10:20:00,38.36,38.46,38.35,38.46,582500.0,27.2538,27.3249,27.2467,27.3249,582500.0
2012-01-20 10:30:00,38.46,38.51,38.43,38.45,641400.0,27.3249,27.3604,27.3035,27.3178,641400.0
2012-01-20 10:40:00,38.45,38.5,38.43,38.44,559100.0,27.3178,27.3533,27.3035,27.3106,559100.0
2012-01-20 10:50:00,38.43,38.48,38.43,38.46,234300.0,27.3035,27.3391,27.3035,27.3249,234300.0
2012-01-20 11:00:00,38.46,38.48,38.35,38.37,546600.0,27.3249,27.3391,27.2467,27.2609,546600.0
2012-01-20 11:10:00,38.38,38.4,38.35,38.39,161500.0,27.268,27.2822,27.2467,27.2751,161500.0
2012-01-20 11:20:00,38.39,38.42,38.38,38.39,175000.0,27.2751,27.2964,27.268,27.2751,175000.0
2012-01-20 11:30:00,38.4,38.4,38.34,38.36,106800.0,27.2822,27.2822,27.2396,27.2538,106800.0
2012-01-20 11:40:00,38.36,38.38,38.34,38.38,80900.0,27.2538,27.268,27.2396,27.268,80900.0
2012-01-20 11:50:00,38.39,38.39,38.33,38.34,210200.0,27.2751,27.2751,27.2325,27.2396,210200.0
2012-01-20 12:00:00,38.34,38.35,38.29,38.31,309600.0,27.2396,27.2467,27.2041,27.2183,309600.0
2012-01-20 12:10:00,38.31,38.35,38.31,38.34,61200.0,27.2183,27.2467,27.2183,27.2396,61200.0
2012-01-20 12:20:00,38.34,38.36,38.34,38.35,53600.0,27.2396,27.2538,27.2396,27.2467,53600.0
2012-01-20 12:30:00,38.34,38.39,38.34,38.37,112500.0,27.2396,27.2751,27.2396,27.2609,112500.0
2012-01-20 12:40:00,38.37,38.4,38.35,38.38,120000.0,27.2609,27.2822,27.2467,27.268,120000.0
2012-01-20 12:50:00,38.38,38.4,38.37,38.37,65100.0,27.268,27.2822,27.2609,27.2609,65100.0
2012-01-20 13:00:00,38.38,38.42,38.37,38.41,125900.0,27.268,27.2964,27.2609,27.2893,125900.0
2012-01-20 13:10:00,38.41,38.43,38.41,38.42,222600.0,27.2893,27.3035,27.2893,27.2964,222600.0
2012-01-20 13:20:00,38.42,38.49,38.4,38.48,241000.0,27.2964,27.3462,27.2822,27.3391,241000.0
2012-01-20 13:30:00,38.48,38.57,38.47,38.56,795100.0,27.3391,27.403,27.332,27.3959,795100.0
2012-01-20 13:40:00,38.56,38.57,38.53,38.55,234600.0,27.3959,27.403,27.3746,27.3888,234600.0
2012-01-20 13:50:00,38.55,38.59,38.54,38.57,362000.0,27.3888,27.4172,27.3817,27.403,362000.0
2012-01-20 14:00:00,38.57,38.59,38.54,38.55,379600.0,27.403,27.4172,27.3817,27.3888,379600.0
2012-01-20 14:10:00,38.55,38.56,38.51,38.52,140600.0,27.3888,27.3959,27.3604,27.3675,140600.0
2012-01-20 14:20:00,38.52,38.54,38.51,38.52,183300.0,27.3675,27.3817,27.3604,27.3675,183300.0
2012-01-20 14:30:00,38.52,38.56,38.48,38.52,333000.0,27.3675,27.3959,27.3391,27.3675,333000.0
2012-01-20 14:40:00,38.51,38.52,38.48,38.5,391200.0,27.3604,27.3675,27.3391,27.3533,391200.0
2012-01-20 14:50:00,38.5,38.53,38.47,38.51,344600.0,27.3533,27.3746,27.332,27.3604,344600.0
2012-01-20 15:00:00,38.52,38.55,38.5,38.54,477200.0,27.3675,27.3888,27.3533,27.3817,477200.0
2012-01-20 15:10:00,38.55,38.56,38.51,38.52,159900.0,27.3888,27.3959,27.3604,27.3675,159900.0
2012-01-20 15:20:00,38.52,38.55,38.51,38.55,297600.0,27.3675,27.3888,27.3604,27.3888,297600.0
2012-01-20 15:30:00,38.54,38.55,38.5,38.51,366200.0,27.3817,27.3888,27.3533,27.3604,366200.0
2012-01-20 15:40:00,38.5,38.64,38.5,38.64,1102400.0,27.3533,27.4527,27.3533,27.4527,1102400.0
2012-01-20 15:50:00,38.64,38.7,38.61,38.65,1509700.0,27.4527,27.4954,27.4314,27.4598,1509700.0
2012-01-23 09:30:00,38.73,38.79,38.69,38.77,482200.0,27.5167,27.5593,27.4883,27.5451,482200.0
2012-01-23 09:40:00,38.77,38.92,38.76,38.9,529300.0,27.5451,27.6517,27.538,27.6375,529300.0
2012-01-23 09:50:00,38.9,39.06,38.88,39.05,855000.0,27.6375,27.7511,27.6233,27.744,855000.0
2012-01-23 10:00:00,39.05,39.18,39.03,39.11,954000.0,27.744,27.8364,27.7298,27.7867,954000.0
2012-01-23 10:10:00,39.1,39.33,39.09,39.29,833600.0,27.7796,27.943,27.7725,27.9146,833600.0
2012-01-23 10:20:00,39.29,39.29,39.1,39.13,355900.0,27.9146,27.9146,27.7796,27.8009,355900.0
2012-01-23 10:30:00,39.13,39.26,39.09,39.22,817300.0,27.8009,27.8932,27.7725,27.8648,817300.0
2012-01-23 10:40:00,39.22,39.22,39.15,39.22,442800.0,27.8648,27.8648,27.8151,27.8648,442800.0
2012-01-23 10:50:00,39.22,39.23,39.1,39.1,902500.0,27.8648,27.8719,27.7796,27.7796,902500.0
2012-01-23 11:00:00,39.11,39.11,38.97,38.98,651300.0,27.7867,27.7867,27.6872,27.6943,651300.0
2012-01-23 11:10:00,38.98,39.0,38.94,38.98,319200.0,27.6943,27.7085,27.6659,27.6943,319200.0
2012-01-23 11:20:00,38.99,39.1,38.99,39.09,260000.0,27.7014,27.7796,27.7014,27.7725,260000.0
2012-01-23 11:30:00,39.09,39.11,38.95,38.97,304600.0,27.7725,27.7867,27.673,27.6872,304600.0
2012-01-23 11:40:00,38.97,38.97,38.9,38.94,197200.0,27.6872,27.6872,27.6375,27.6659,197200.0
2012-01-23 11:50:00,38.94,38.98,38.94,38.94,104400.0,27.6659,27.6943,27.6659,27.6659,104400.0
2012-01-23 12:00:00,38.94,38.96,38.75,38.77,326400.0,27.6659,27.6801,27.5309,27.5451,326400.0
2012-01-23 12:10:00,38.77,38.79,38.73,38.75,180400.0,27.5451,27.5593,27.5167,27.5309,180400.0
2012-01-23 12:20:00,38.76,38.82,38.73,38.82,139100.0,27.538,27.5806,27.5167,27.5806,139100.0
2012-01-23 12:30:00,38.82,38.84,38.8,38.82,78600.0,27.5806,27.5948,27.5664,27.5806,78600.0
2012-01-23 12:40:00,38.82,38.87,38.81,38.83,120700.0,27.5806,27.6162,27.5735,27.5877,120700.0
2012-01-23 12:50:00,38.83,38.83,38.79,38.8,57800.0,27.5877,27.5877,27.5593,27.5664,57800.0
2012-01-23 13:00:00,38.8,38.87,38.79,38.87,106600.0,27.5664,27.6162,27.5593,27.6162,106600.0
2012-01-23 13:10:00,38.87,38.87,38.81,38.81,130100.0,27.6162,27.6162,27.5735,27.5735,130100.0
2012-01-23 13:20:00,38.81,38.87,38.81,38.86,98100.0,27.5735,27.6162,27.5735,27.609,98100.0
2012-01-23 13:30:00,38.86,38.91,38.82,38.87,191900.0,27.609,27.6446,27.5806,27.6162,191900.0
2012-01-23 13:40:00,38.87,38.88,38.85,38.87,48100.0,27.6162,27.6233,27.6019,27.6162,48100.0
2012-01-23 13:50:00,38.86,38.92,38.85,38.91,86700.0,27.609,27.6517,27.6019,27.6446,86700.0
2012-01-23 14:00:00,38.91,38.94,38.89,38.94,164300.0,27.6446,27.6659,27.6304,27.6659,164300.0
2012-01-23 14:10:00,38.95,38.95,38.87,38.88,65000.0,27.673,27.673,27.6162,27.6233,65000.0
2012-01-23 14:20:00,38.88,38.91,38.87,38.9,75400.0,27.6233,27.6446,27.6162,27.6375,75400.0
2012-01-23 14:30:00,38.91,38.93,38.9,38.91,52900.0,27.6446,27.6588,27.6375,27.6446,52900.0
2012-01-23 14:40:00,38.9,38.91,38.82,38.84,97800.0,27.6375,27.6446,27.5806,27.5948,97800.0
2012-01-23 14:50:00,38.84,38.92,38.8,38.9,194800.0,27.5948,27.6517,27.5664,27.6375,194800.0
2012-01-23 15:00:00,38.9,38.95,38.85,38.9,215800.0,27.6375,27.673,27.6019,27.6375,215800.0
2012-01-23 15:10:00,38.9,38.97,38.88,38.97,208300.0,27.6375,27.6872,27.6233,27.6872,208300.0
2012-01-23 15:20:00,38.96,39.01,38.94,38.98,263800.0,27.6801,27.7156,27.6659,27.6943,263800.0
2012-01-23 15:30:00,38.98,38.99,38.9,38.92,208400.0,27.6943,27.7014,27.6375,27.6517,208400.0
2012-01-23 15:40:00,38.91,38.97,38.9,38.95,415600.0,27.6446,27.6872,27.6375,27.673,415600.0
2012-01-23 15:50:00,38.94,38.95,38.83,38.84,1368500.0,27.6659,27.673,27.5877,27.5948,1368500.0
2012-01-24 09:30:00,38.56,38.66,38.48,38.5,650600.0,27.3959,27.467,27.3391,27.3533,650600.0
2012-01-24 09:40:00,38.5,38.59,38.46,38.57,709100.0,27.3533,27.4172,27.3249,27.403,709100.0
2012-01-24 09:50:00,38.58,38.64,38.52,38.6,767200.0,27.4101,27.4527,27.3675,27.4243,767200.0
2012-01-24 10:00:00,38.6,38.75,38.56,38.72,1216700.0,27.4243,27.5309,27.3959,27.5096,1216700.0
2012-01-24 10:10:00,38.72,38.82,38.71,38.79,896400.0,27.5096,27.5806,27.5025,27.5593,896400.0
2012-01-24 10:20:00,38.79,38.85,38.78,38.82,639300.0,27.5593,27.6019,27.5522,27.5806,639300.0
2012-01-24 10:30:00,38.82,38.91,38.77,38.86,609600.0,27.5806,27.6446,27.5451,27.609,609600.0
2012-01-24 10:40:00,38.86,38.99,38.85,38.96,993400.0,27.609,27.7014,27.6019,27.6801,993400.0
2012-01-24 10:50:00,38.96,39.0,38.93,38.97,399300.0,27.6801,27.7085,27.6588,27.6872,399300.0
2012-01-24 11:00:00,38.98,38.98,38.92,38.96,270700.0,27.6943,27.6943,27.6517,27.6801,270700.0
2012-01-24 11:10:00,38.97,39.01,38.93,38.99,393000.0,27.6872,27.7156,27.6588,27.7014,393000.0
2012-01-24 11:20:00,38.98,39.06,38.97,39.05,438900.0,27.6943,27.7511,27.6872,27.744,438900.0
2012-01-24 11:30:00,39.05,39.06,38.97,39.01,476800.0,27.744,27.7511,27.6872,27.7156,476800.0
2012-01-24 11:40:00,39.01,39.01,38.97,38.98,210800.0,27.7156,27.7156,27.6872,27.6943,210800.0
2012-01-24 11:50:00,38.98,38.98,38.94,38.96,133900.0,27.6943,27.6943,27.6659,27.6801,133900.0
2012-01-24 12:00:00,38.96,39.0,38.92,38.98,201800.0,27.6801,27.7085,27.6517,27.6943,201800.0
2012-01-24 12:10:00,38.98,38.98,38.94,38.95,87700.0,27.6943,27.6943,27.6659,27.673,87700.0
2012-01-24 12:20:00,38.95,38.99,38.93,38.94,179200.0,27.673,27.7014,27.6588,27.6659,179200.0
2012-01-24 12:30:00,38.94,38.98,38.93,38.94,94500.0,27.6659,27.6943,27.6588,27.6659,94500.0
2012-01-24 12:40:00,38.94,38.97,38.93,38.97,75500.0,27.6659,27.6872,27.6588,27.6872,75500.0
2012-01-24 12:50:00,38.97,38.99,38.96,38.98,86200.0,27.6872,27.7014,27.6801,27.6943,86200.0
2012-01-24 13:00:00,38.97,38.98,38.92,38.94,150000.0,27.6872,27.6943,27.6517,27.6659,150000.0
2012-01-24 13:10:00,38.94,38.95,38.91,38.92,135600.0,27.6659,27.673,27.6446,27.6517,135600.0
2012-01-24 13:20:00,38.92,38.93,38.88,38.91,111200.0,27.6517,27.6588,27.6233,27.6446,111200.0
2012-01-24 13:30:00,38.91,38.92,38.87,38.88,143200.0,27.6446,27.6517,27.6162,27.6233,143200.0
2012-01-24 13:40:00,38.88,38.95,38.88,38.94,97300.0,27.6233,27.673,27.6233,27.6659,97300.0
2012-01-24 13:50:00,38.95,38.97,38.93,38.96,101900.0,27.673,27.6872,27.6588,27.6801,101900.0
2012-01-24 14:00:00,38.96,38.99,38.95,38.97,109300.0,27.6801,27.7014,27.673,27.6872,109300.0
2012-01-24 14:10:00,38.96,38.99,38.96,38.98,28600.0,27.6801,27.7014,27.6801,27.6943,28600.0
2012-01-24 14:20:00,38.98,38.98,38.95,38.96,191300.0,27.6943,27.6943,27.673,27.6801,191300.0
2012-01-24 14:30:00,38.97,38.98,38.95,38.95,98400.0,27.6872,27.6943,27.673,27.673,98400.0
2012-01-24 14:40:00,38.96,39.02,38.95,38.97,305400.0,27.6801,27.7227,27.673,27.6872,305400.0
2012-01-24 14:50:00,38.98,38.98,38.94,38.96,106800.0,27.6943,27.6943,27.6659,27.6801,106800.0
2012-01-24 15:00:00,38.95,38.97,38.93,38.97,105600.0,27.673,27.6872,27.6588,27.6872,105600.0
2012-01-24 15:10:00,38.96,39.04,38.95,39.03,600000.0,27.6801,27.7369,27.673,27.7298,600000.0
2012-01-24 15:20:00,39.03,39.04,38.98,39.01,474100.0,27.7298,27.7369,27.6943,27.7156,474100.0
2012-01-24 15:30:00,39.0,39.02,38.97,38.97,103500.0,27.7085,27.7227,27.6872,27.6872,103500.0
2012-01-24 15:40:00,38.97,38.98,38.9,38.92,494300.0,27.6872,27.6943,27.6375,27.6517,494300.0
2012-01-24 15:50:00,38.91,38.98,38.9,38.98,912700.0,27.6446,27.6943,27.6375,27.6943,912700.0
2012-01-25 09:30:00,38.84,38.93,38.75,38.75,504300.0,27.5948,27.6588,27.5309,27.5309,504300.0
2012-01-25 09:40:00,38.75,38.83,38.71,38.77,250400.0,27.5309,27.5877,27.5025,27.5451,250400.0
2012-01-25 09:50:00,38.76,38.8,38.72,38.73,185900.0,27.538,27.5664,27.5096,27.5167,185900.0
2012-01-25 10:00:00,38.73,38.83,38.68,38.79,266700.0,27.5167,27.5877,27.4812,27.5593,266700.0
2012-01-25 10:10:00,38.79,38.86,38.78,38.85,196200.0,27.5593,27.609,27.5522,27.6019,196200.0
2012-01-25 10:20:00,38.86,38.87,38.82,38.83,138300.0,27.609,27.6162,27.5806,27.5877,138300.0
2012-01-25 10:30:00,38.84,38.84,38.75,38.81,189500.0,27.5948,27.5948,27.5309,27.5735,189500.0
2012-01-25 10:40:00,38.8,38.85,38.78,38.83,100800.0,27.5664,27.6019,27.5522,27.5877,100800.0
2012-01-25 10:50:00,38.83,38.88,38.82,38.87,250200.0,27.5877,27.6233,27.5806,27.6162,250200.0
2012-01-25 11:00:00,38.86,38.93,38.86,38.9,372300.0,27.609,27.6588,27.609,27.6375,372300.0
2012-01-25 11:10:00,38.9,38.94,38.89,38.91,178200.0,27.6375,27.6659,27.6304,27.6446,178200.0
2012-01-25 11:20:00,38.91,38.96,38.9,38.93,134100.0,27.6446,27.6801,27.6375,27.6588,134100.0
2012-01-25 11:30:00,38.93,38.95,38.92,38.92,115200.0,27.6588,27.673,27.6517,27.6517,115200.0
2012-01-25 11:40:00,38.93,38.97,38.89,38.9,209000.0,27.6588,27.6872,27.6304,27.6375,209000.0
2012-01-25 11:50:00,38.9,38.9,38.86,38.89,124900.0,27.6375,27.6375,27.609,27.6304,124900.0
2012-01-25 12:00:00,38.89,38.9,38.82,38.82,86100.0,27.6304,27.6375,27.5806,27.5806,86100.0
2012-01-25 12:10:00,38.82,38.84,38.8,38.8,198400.0,27.5806,27.5948,27.5664,27.5664,198400.0
2012-01-25 12:20:00,38.81,38.91,38.78,38.87,241100.0,27.5735,27.6446,27.5522,27.6162,241100.0
2012-01-25 12:30:00,38.87,38.97,38.78,38.93,308300.0,27.6162,27.6872,27.5522,27.6588,308300.0
2012-01-25 12:40:00,38.93,38.97,38.87,38.96,243900.0,27.6588,27.6872,27.6162,27.6801,243900.0
2012-01-25 12:50:00,38.95,39.04,38.9,39.0,1212800.0,27.673,27.7369,27.6375,27.7085,1212800.0
2012-01-25 13:00:00,39.0,39.15,39.0,39.13,264500.0,27.7085,27.8151,27.7085,27.8009,264500.0
2012-01-25 13:10:00,39.13,39.23,39.09,39.22,452100.0,27.8009,27.8719,27.7725,27.8648,452100.0
2012-01-25 13:20:00,39.22,39.33,39.22,39.27,809400.0,27.8648,27.943,27.8648,27.9003,809400.0
2012-01-25 13:30:00,39.28,39.33,39.22,39.32,417700.0,27.9074,27.943,27.8648,27.9359,417700.0
2012-01-25 13:40:00,39.32,39.38,39.32,39.37,834800.0,27.9359,27.9785,27.9359,27.9714,834800.0
2012-01-25 13:50:00,39.38,39.47,39.37,39.47,276300.0,27.9785,28.0424,27.9714,28.0424,276300.0
2012-01-25 14:00:00,39.46,39.47,39.27,39.28,408700.0,28.0353,28.0424,27.9003,27.9074,408700.0
2012-01-25 14:10:00,39.28,39.29,39.14,39.23,560100.0,27.9074,27.9146,27.808,27.8719,560100.0
2012-01-25 14:20:00,39.24,39.26,39.16,39.21,224400.0,27.879,27.8932,27.8222,27.8577,224400.0
2012-01-25 14:30:00,39.21,39.27,39.21,39.23,199700.0,27.8577,27.9003,27.8577,27.8719,199700.0
2012-01-25 14:40:00,39.24,39.32,39.23,39.31,200900.0,27.879,27.9359,27.8719,27.9288,200900.0
2012-01-25 14:50:00,39.3,39.35,39.27,39.3,172900.0,27.9217,27.9572,27.9003,27.9217,172900.0
2012-01-25 15:00:00,39.3,39.32,39.25,39.26,180700.0,27.9217,27.9359,27.8861,27.8932,180700.0
2012-01-25 15:10:00,39.26,39.32,39.25,39.32,230600.0,27.8932,27.9359,27.8861,27.9359,230600.0
2012-01-25 15:20:00,39.32,39.43,39.31,39.41,569700.0,27.9359,28.014,27.9288,27.9998,569700.0
2012-01-25 15:30:00,39.4,39.46,39.4,39.45,623200.0,27.9927,28.0353,27.9927,28.0282,623200.0
2012-01-25 15:40:00,39.44,39.48,39.39,39.42,955200.0,28.0211,28.0495,27.9856,28.0069,955200.0
2012-01-25 15:50:00,39.42,39.51,39.4,39.41,1927800.0,28.0069,28.0709,27.9927,27.9998,1927800.0
2012-01-26 09:30:00,39.66,39.68,39.54,39.57,541600.0,28.1774,28.1916,28.0922,28.1135,541600.0
2012-01-26 09:40:00,39.57,39.73,39.56,39.73,1207800.0,28.1135,28.2272,28.1064,28.2272,1207800.0
2012-01-26 09:50:00,39.73,39.8,39.7,39.78,716100.0,28.2272,28.2769,28.2058,28.2627,716100.0
2012-01-26 10:00:00,39.79,39.79,39.59,39.61,1079600.0,28.2698,28.2698,28.1277,28.1419,1079600.0
2012-01-26 10:10:00,39.61,39.66,39.57,39.62,482900.0,28.1419,28.1774,28.1135,28.149,482900.0
2012-01-26 10:20:00,39.62,39.63,39.48,39.48,539000.0,28.149,28.1561,28.0495,28.0495,539000.0
2012-01-26 10:30:00,39.49,39.5,39.41,39.43,569400.0,28.0566,28.0638,27.9998,28.014,569400.0
2012-01-26 10:40:00,39.43,39.45,39.4,39.4,309000.0,28.014,28.0282,27.9927,27.9927,309000.0
2012-01-26 10:50:00,39.4,39.49,39.4,39.42,360700.0,27.9927,28.0566,27.9927,28.0069,360700.0
2012-01-26 11:00:00,39.42,39.47,39.39,39.45,682900.0,28.0069,28.0424,27.9856,28.0282,682900.0
2012-01-26 11:10:00,39.44,39.53,39.44,39.5,467300.0,28.0211,28.0851,28.0211,28.0638,467300.0
2012-01-26 11:20:00,39.5,39.52,39.48,39.51,234200.0,28.0638,28.078,28.0495,28.0709,234200.0
2012-01-26 11:30:00,39.5,39.52,39.47,39.49,259500.0,28.0638,28.078,28.0424,28.0566,259500.0
2012-01-26 11:40:00,39.48,39.49,39.39,39.43,246700.0,28.0495,28.0566,27.9856,28.014,246700.0
2012-01-26 11:50:00,39.43,39.48,39.39,39.39,157400.0,28.014,28.0495,27.9856,27.9856,157400.0
2012-01-26 12:00:00,39.4,39.41,39.36,39.41,206500.0,27.9927,27.9998,27.9643,27.9998,206500.0
2012-01-26 12:10:00,39.41,39.43,39.3,39.32,120600.0,27.9998,28.014,27.9217,27.9359,120600.0
2012-01-26 12:20:00,39.32,39.35,39.3,39.35,115700.0,27.9359,27.9572,27.9217,27.9572,115700.0
2012-01-26 12:30:00,39.34,39.38,39.33,39.35,100800.0,27.9501,27.9785,27.943,27.9572,100800.0
2012-01-26 12:40:00,39.35,39.37,39.34,39.36,93500.0,27.9572,27.9714,27.9501,27.9643,93500.0
2012-01-26 12:50:00,39.36,39.44,39.36,39.4,192600.0,27.9643,28.0211,27.9643,27.9927,192600.0
2012-01-26 13:00:00,39.4,39.43,39.39,39.4,136700.0,27.9927,28.014,27.9856,27.9927,136700.0
2012-01-26 13:10:00,39.39,39.42,39.39,39.39,144400.0,27.9856,28.0069,27.9856,27.9856,144400.0
2012-01-26 13:20:00,39.4,39.4,39.37,39.38,131000.0,27.9927,27.9927,27.9714,27.9785,131000.0
2012-01-26 13:30:00,39.37,39.39,39.3,39.31,280900.0,27.9714,27.9856,27.9217,27.9288,280900.0
2012-01-26 13:40:00,39.31,39.32,39.24,39.3,202600.0,27.9288,27.9359,27.879,27.9217,202600.0
2012-01-26 13:50:00,39.3,39.32,39.27,39.29,150300.0,27.9217,27.9359,27.9003,27.9146,150300.0
2012-01-26 14:00:00,39.3,39.3,39.25,39.29,115400.0,27.9217,27.9217,27.8861,27.9146,115400.0
2012-01-26 14:10:00,39.3,39.31,39.22,39.26,165700.0,27.9217,27.9288,27.8648,27.8932,165700.0
2012-01-26 14:20:00,39.26,39.26,39.16,39.2,327700.0,27.8932,27.8932,27.8222,27.8506,327700.0
2012-01-26 14:30:00,39.2,39.26,39.19,39.21,248100.0,27.8506,27.8932,27.8435,27.8577,248100.0
2012-01-26 14:40:00,39.21,39.27,39.18,39.25,164600.0,27.8577,27.9003,27.8364,27.8861,164600.0
2012-01-26 14:50:00,39.26,39.28,39.2,39.21,119900.0,27.8932,27.9074,27.8506,27.8577,119900.0
2012-01-26 15:00:00,39.2,39.22,39.14,39.18,365200.0,27.8506,27.8648,27.808,27.8364,365200.0
2012-01-26 15:10:00,39.18,39.23,39.17,39.2,287400.0,27.8364,27.8719,27.8293,27.8506,287400.0
2012-01-26 15:20:00,39.2,39.2,39.07,39.09,401900.0,27.8506,27.8506,27.7582,27.7725,401900.0
2012-01-26 15:30:00,39.08,39.18,39.08,39.17,564500.0,27.7654,27.8364,27.7654,27.8293,564500.0
2012-01-26 15:40:00,39.18,39.25,39.17,39.22,741700.0,27.8364,27.8861,27.8293,27.8648,741700.0
2012-01-26 15:50:00,39.22,39.23,39.13,39.18,1354500.0,27.8648,27.8719,27.8009,27.8364,1354500.0
2012-01-27 09:30:00,39.31,39.38,39.22,39.37,527700.0,27.9288,27.9785,27.8648,27.9714,527700.0
2012-01-27 09:40:00,39.37,39.41,39.32,39.34,450600.0,27.9714,27.9998,27.9359,27.9501,450600.0
2012-01-27 09:50:00,39.35,39.48,39.33,39.42,481000.0,27.9572,28.0495,27.943,28.0069,481000.0
2012-01-27 10:00:00,39.42,39.44,39.32,39.39,951600.0,28.0069,28.0211,27.9359,27.9856,951600.0
2012-01-27 10:10:00,39.39,39.46,39.34,39.41,458500.0,27.9856,28.0353,27.9501,27.9998,458500.0
2012-01-27 10:20:00,39.41,39.51,39.39,39.48,342000.0,27.9998,28.0709,27.9856,28.0495,342000.0
2012-01-27 10:30:00,39.48,39.53,39.38,39.39,471000.0,28.0495,28.0851,27.9785,27.9856,471000.0
2012-01-27 10:40:00,39.4,39.41,39.32,39.37,300100.0,27.9927,27.9998,27.9359,27.9714,300100.0
2012-01-27 10:50:00,39.36,39.4,39.31,39.38,372600.0,27.9643,27.9927,27.9288,27.9785,372600.0
2012-01-27 11:00:00,39.39,39.44,39.39,39.42,250300.0,27.9856,28.0211,27.9856,28.0069,250300.0
2012-01-27 11:10:00,39.42,39.48,39.42,39.47,172700.0,28.0069,28.0495,28.0069,28.0424,172700.0
2012-01-27 11:20:00,39.46,39.49,39.43,39.47,245900.0,28.0353,28.0566,28.014,28.0424,245900.0
2012-01-27 11:30:00,39.47,39.47,39.37,39.41,280100.0,28.0424,28.0424,27.9714,27.9998,280100.0
2012-01-27 11:40:00,39.41,39.43,39.34,39.41,251400.0,27.9998,28.014,27.9501,27.9998,251400.0
2012-01-27 11:50:00,39.41,39.46,39.4,39.42,241800.0,27.9998,28.0353,27.9927,28.0069,241800.0
2012-01-27 12:00:00,39.42,39.47,39.34,39.37,189900.0,28.0069,28.0424,27.9501,27.9714,189900.0
2012-01-27 12:10:00,39.37,39.4,39.34,39.38,133500.0,27.9714,27.9927,27.9501,27.9785,133500.0
2012-01-27 12:20:00,39.39,39.41,39.37,39.4,106900.0,27.9856,27.9998,27.9714,27.9927,106900.0
2012-01-27 12:30:00,39.4,39.43,39.35,39.41,158200.0,27.9927,28.014,27.9572,27.9998,158200.0
2012-01-27 12:40:00,39.41,39.47,39.41,39.46,128300.0,27.9998,28.0424,27.9998,28.0353,128300.0
2012-01-27 12:50:00,39.45,39.46,39.36,39.38,155600.0,28.0282,28.0353,27.9643,27.9785,155600.0
2012-01-27 13:00:00,39.38,39.43,39.34,39.43,227700.0,27.9785,28.014,27.9501,28.014,227700.0
2012-01-27 13:10:00,39.43,39.52,39.4,39.48,435500.0,28.014,28.078,27.9927,28.0495,435500.0
2012-01-27 13:20:00,39.48,39.51,39.44,39.44,94900.0,28.0495,28.0709,28.0211,28.0211,94900.0
2012-01-27 13:30:00,39.44,39.52,39.42,39.49,169700.0,28.0211,28.078,28.0069,28.0566,169700.0
2012-01-27 13:40:00,39.49,39.54,39.49,39.52,80700.0,28.0566,28.0922,28.0566,28.078,80700.0
2012-01-27 13:50:00,39.52,39.54,39.51,39.54,56800.0,28.078,28.0922,28.0709,28.0922,56800.0
2012-01-27 14:00:00,39.54,39.57,39.5,39.52,89000.0,28.0922,28.1135,28.0638,28.078,89000.0
2012-01-27 14:10:00,39.53,39.53,39.49,39.51,79700.0,28.0851,28.0851,28.0566,28.0709,79700.0
2012-01-27 14:20:00,39.51,39.52,39.48,39.52,137100.0,28.0709,28.078,28.0495,28.078,137100.0
2012-01-27 14:30:00,39.51,39.58,39.51,39.57,146000.0,28.0709,28.1206,28.0709,28.1135,146000.0
2012-01-27 14:40:00,39.58,39.6,39.55,39.57,189100.0,28.1206,28.1348,28.0993,28.1135,189100.0
2012-01-27 14:50:00,39.56,39.6,39.55,39.57,182700.0,28.1064,28.1348,28.0993,28.1135,182700.0
2012-01-27 15:00:00,39.57,39.62,39.57,39.6,274500.0,28.1135,28.149,28.1135,28.1348,274500.0
2012-01-27 15:10:00,39.6,39.66,39.59,39.65,276200.0,28.1348,28.1774,28.1277,28.1703,276200.0
2012-01-27 15:20:00,39.65,39.67,39.62,39.63,218500.0,28.1703,28.1845,28.149,28.1561,218500.0
2012-01-27 15:30:00,39.63,39.63,39.57,39.6,189700.0,28.1561,28.1561,28.1135,28.1348,189700.0
2012-01-27 15:40:00,39.59,39.6,39.53,39.56,456800.0,28.1277,28.1348,28.0851,28.1064,456800.0
2012-01-27 15:50:00,39.55,39.61,39.51,39.6,1064000.0,28.0993,28.1419,28.0709,28.1348,1064000.0
2012-01-30 09:30:00,38.34,38.41,38.22,38.31,1751700.0,27.2396,27.2893,27.1543,27.2183,1751700.0
2012-01-30 09:40:00,38.31,38.39,38.26,38.26,663600.0,27.2183,27.2751,27.1828,27.1828,663600.0
2012-01-30 09:50:00,38.27,38.29,38.17,38.24,1059600.0,27.1899,27.2041,27.1188,27.1686,1059600.0
2012-01-30 10:00:00,38.23,38.24,38.11,38.17,852900.0,27.1615,27.1686,27.0762,27.1188,852900.0
2012-01-30 10:10:00,38.17,38.17,38.07,38.14,893100.0,27.1188,27.1188,27.0478,27.0975,893100.0
2012-01-30 10:20:00,38.14,38.18,38.11,38.11,590300.0,27.0975,27.1259,27.0762,27.0762,590300.0
2012-01-30 10:30:00,38.1,38.22,38.1,38.17,770900.0,27.0691,27.1543,27.0691,27.1188,770900.0
2012-01-30 10:40:00,38.18,38.26,38.15,38.26,502800.0,27.1259,27.1828,27.1046,27.1828,502800.0
2012-01-30 10:50:00,38.25,38.31,38.25,38.31,345300.0,27.1757,27.2183,27.1757,27.2183,345300.0
2012-01-30 11:00:00,38.3,38.41,38.3,38.4,614700.0,27.2112,27.2893,27.2112,27.2822,614700.0
2012-01-30 11:10:00,38.41,38.42,38.34,38.38,312100.0,27.2893,27.2964,27.2396,27.268,312100.0
2012-01-30 11:20:00,38.38,38.41,38.35,38.36,306900.0,27.268,27.2893,27.2467,27.2538,306900.0
2012-01-30 11:30:00,38.37,38.38,38.33,38.37,292700.0,27.2609,27.268,27.2325,27.2609,292700.0
2012-01-30 11:40:00,38.37,38.37,38.31,38.34,155500.0,27.2609,27.2609,27.2183,27.2396,155500.0
2012-01-30 11:50:00,38.34,38.38,38.33,38.38,172100.0,27.2396,27.268,27.2325,27.268,172100.0
2012-01-30 12:00:00,38.38,38.41,38.36,38.39,212900.0,27.268,27.2893,27.2538,27.2751,212900.0
2012-01-30 12:10:00,38.39,38.44,38.39,38.4,134100.0,27.2751,27.3106,27.2751,27.2822,134100.0
2012-01-30 12:20:00,38.4,38.46,38.39,38.43,174800.0,27.2822,27.3249,27.2751,27.3035,174800.0
2012-01-30 12:30:00,38.43,38.44,38.39,38.41,84300.0,27.3035,27.3106,27.2751,27.2893,84300.0
2012-01-30 12:40:00,38.41,38.42,38.38,38.4,139200.0,27.2893,27.2964,27.268,27.2822,139200.0
2012-01-30 12:50:00,38.41,38.43,38.39,38.42,92600.0,27.2893,27.3035,27.2751,27.2964,92600.0
2012-01-30 13:00:00,38.43,38.44,38.4,38.4,100300.0,27.3035,27.3106,27.2822,27.2822,100300.0
2012-01-30 13:10:00,38.4,38.42,38.37,38.37,206100.0,27.2822,27.2964,27.2609,27.2609,206100.0
2012-01-30 13:20:00,38.37,38.43,38.37,38.4,190000.0,27.2609,27.3035,27.2609,27.2822,190000.0
2012-01-30 13:30:00,38.4,38.49,38.39,38.49,319200.0,27.2822,27.3462,27.2751,27.3462,319200.0
2012-01-30 13:40:00,38.49,38.55,38.48,38.5,183400.0,27.3462,27.3888,27.3391,27.3533,183400.0
2012-01-30 13:50:00,38.5,38.51,38.47,38.49,139200.0,27.3533,27.3604,27.332,27.3462,139200.0
2012-01-30 14:00:00,38.48,38.53,38.47,38.52,124800.0,27.3391,27.3746,27.332,27.3675,124800.0
2012-01-30 14:10:00,38.53,38.59,38.52,38.55,199200.0,27.3746,27.4172,27.3675,27.3888,199200.0
2012-01-30 14:20:00,38.55,38.57,38.53,38.55,102900.0,27.3888,27.403,27.3746,27.3888,102900.0
2012-01-30 14:30:00,38.55,38.58,38.55,38.58,113800.0,27.3888,27.4101,27.3888,27.4101,113800.0
2012-01-30 14:40:00,38.58,38.71,38.57,38.65,512600.0,27.4101,27.5025,27.403,27.4598,512600.0
2012-01-30 14:50:00,38.65,38.67,38.58,38.58,453200.0,27.4598,27.4741,27.4101,27.4101,453200.0
2012-01-30 15:00:00,38.58,38.63,38.51,38.57,733600.0,27.4101,27.4456,27.3604,27.403,733600.0
2012-01-30 15:10:00,38.57,38.62,38.56,38.59,336200.0,27.403,27.4385,27.3959,27.4172,336200.0
2012-01-30 15:20:00,38.59,38.59,38.55,38.57,248300.0,27.4172,27.4172,27.3888,27.403,248300.0
2012-01-30 15:30:00,38.58,38.59,38.51,38.53,494800.0,27.4101,27.4172,27.3604,27.3746,494800.0
2012-01-30 15:40:00,38.54,38.58,38.48,38.56,656400.0,27.3817,27.4101,27.3391,27.3959,656400.0
2012-01-30 15:50:00,38.56,38.59,38.48,38.5,1961200.0,27.3959,27.4172,27.3391,27.3533,1961200.0
2012-01-31 09:30:00,38.94,38.95,38.82,38.87,1784400.0,27.6659,27.673,27.5806,27.6162,1784400.0
2012-01-31 09:40:00,38.87,38.87,38.67,38.69,790700.0,27.6162,27.6162,27.4741,27.4883,790700.0
2012-01-31 09:50:00,38.69,38.75,38.61,38.7,691900.0,27.4883,27.5309,27.4314,27.4954,691900.0
2012-01-31 10:00:00,38.71,38.72,38.52,38.59,1326800.0,27.5025,27.5096,27.3675,27.4172,1326800.0
2012-01-31 10:10:00,38.58,38.76,38.56,38.71,514200.0,27.4101,27.538,27.3959,27.5025,514200.0
2012-01-31 10:20:00,38.71,38.76,38.68,38.71,230400.0,27.5025,27.538,27.4812,27.5025,230400.0
2012-01-31 10:30:00,38.71,38.73,38.64,38.64,260800.0,27.5025,27.5167,27.4527,27.4527,260800.0
2012-01-31 10:40:00,38.64,38.67,38.54,38.57,365900.0,27.4527,27.4741,27.3817,27.403,365900.0
2012-01-31 10:50:00,38.57,38.6,38.5,38.58,286400.0,27.403,27.4243,27.3533,27.4101,286400.0
2012-01-31 11:00:00,38.59,38.61,38.54,38.55,240300.0,27.4172,27.4314,27.3817,27.3888,240300.0
2012-01-31 11:10:00,38.55,38.56,38.48,38.54,342200.0,27.3888,27.3959,27.3391,27.3817,342200.0
2012-01-31 11:20:00,38.54,38.6,38.47,38.52,704900.0,27.3817,27.4243,27.332,27.3675,704900.0
2012-01-31 11:30:00,38.52,38.6,38.5,38.6,432100.0,27.3675,27.4243,27.3533,27.4243,432100.0
2012-01-31 11:40:00,38.6,38.62,38.55,38.57,234200.0,27.4243,27.4385,27.3888,27.403,234200.0
2012-01-31 11:50:00,38.57,38.59,38.52,38.57,139600.0,27.403,27.4172,27.3675,27.403,139600.0
2012-01-31 12:00:00,38.56,38.61,38.53,38.61,227300.0,27.3959,27.4314,27.3746,27.4314,227300.0
2012-01-31 12:10:00,38.61,38.69,38.59,38.68,382300.0,27.4314,27.4883,27.4172,27.4812,382300.0
2012-01-31 12:20:00,38.68,38.7,38.66,38.69,303500.0,27.4812,27.4954,27.467,27.4883,303500.0
2012-01-31 12:30:00,38.7,38.77,38.69,38.74,367200.0,27.4954,27.5451,27.4883,27.5238,367200.0
2012-01-31 12:40:00,38.73,38.73,38.69,38.69,42300.0,27.5167,27.5167,27.4883,27.4883,42300.0
2012-01-31 12:50:00,38.69,38.7,38.66,38.67,84700.0,27.4883,27.4954,27.467,27.4741,84700.0
2012-01-31 13:00:00,38.66,38.74,38.66,38.74,173300.0,27.467,27.5238,27.467,27.5238,173300.0
2012-01-31 13:10:00,38.73,38.74,38.71,38.74,128100.0,27.5167,27.5238,27.5025,27.5238,128100.0
2012-01-31 13:20:00,38.75,38.78,38.72,38.77,116600.0,27.5309,27.5522,27.5096,27.5451,116600.0
2012-01-31 13:30:00,38.78,38.78,38.7,38.7,64500.0,27.5522,27.5522,27.4954,27.4954,64500.0
2012-01-31 13:40:00,38.7,38.72,38.67,38.67,105200.0,27.4954,27.5096,27.4741,27.4741,105200.0
2012-01-31 13:50:00,38.67,38.7,38.64,38.66,110200.0,27.4741,27.4954,27.4527,27.467,110200.0
2012-01-31 14:00:00,38.66,38.68,38.64,38.65,122800.0,27.467,27.4812,27.4527,27.4598,122800.0
2012-01-31 14:10:00,38.66,38.76,38.64,38.75,109200.0,27.467,27.538,27.4527,27.5309,109200.0
2012-01-31 14:20:00,38.76,38.78,38.73,38.75,180700.0,27.538,27.5522,27.5167,27.5309,180700.0
2012-01-31 14:30:00,38.76,38.76,38.73,38.73,49100.0,27.538,27.538,27.5167,27.5167,49100.0
2012-01-31 14:40:00,38.74,38.75,38.71,38.73,78600.0,27.5238,27.5309,27.5025,27.5167,78600.0
2012-01-31 14:50:00,38.73,38.8,38.73,38.79,109500.0,27.5167,27.5664,27.5167,27.5593,109500.0
2012-01-31 15:00:00,38.79,38.81,38.74,38.8,112400.0,27.5593,27.5735,27.5238,27.5664,112400.0
2012-01-31 15:10:00,38.8,38.84,38.77,38.79,243100.0,27.5664,27.5948,27.5451,27.5593,243100.0
2012-01-31 15:20:00,38.8,38.83,38.77,38.82,154200.0,27.5664,27.5877,27.5451,27.5806,154200.0
2012-01-31 15:30:00,38.82,38.82,38.73,38.75,171500.0,27.5806,27.5806,27.5167,27.5309,171500.0
2012-01-31 15:40:00,38.76,38.78,38.71,38.72,441300.0,27.538,27.5522,27.5025,27.5096,441300.0
2012-01-31 15:50:00,38.72,38.84,38.68,38.81,806800.0,27.5096,27.5948,27.4812,27.5735,806800.0
2012-02-01 09:30:00,39.3,39.44,39.28,39.34,1073000.0,27.9217,28.0211,27.9074,27.9501,1073000.0
2012-02-01 09:40:00,39.34,39.35,39.25,39.3,585600.0,27.9501,27.9572,27.8861,27.9217,585600.0
2012-02-01 09:50:00,39.3,39.34,39.19,39.26,693500.0,27.9217,27.9501,27.8435,27.8932,693500.0
2012-02-01 10:00:00,39.26,39.46,39.21,39.45,979500.0,27.8932,28.0353,27.8577,28.0282,979500.0
2012-02-01 10:10:00,39.46,39.54,39.46,39.52,1499700.0,28.0353,28.0922,28.0353,28.078,1499700.0
2012-02-01 10:20:00,39.52,39.58,39.52,39.53,441800.0,28.078,28.1206,28.078,28.0851,441800.0
2012-02-01 10:30:00,39.53,39.54,39.47,39.5,426200.0,28.0851,28.0922,28.0424,28.0638,426200.0
2012-02-01 10:40:00,39.5,39.55,39.48,39.52,392400.0,28.0638,28.0993,28.0495,28.078,392400.0
2012-02-01 10:50:00,39.52,39.57,39.51,39.55,252400.0,28.078,28.1135,28.0709,28.0993,252400.0
2012-02-01 11:00:00,39.55,39.57,39.51,39.53,247400.0,28.0993,28.1135,28.0709,28.0851,247400.0
2012-02-01 11:10:00,39.53,39.54,39.44,39.47,332500.0,28.0851,28.0922,28.0211,28.0424,332500.0
2012-02-01 11:20:00,39.48,39.48,39.43,39.46,153600.0,28.0495,28.0495,28.014,28.0353,153600.0
2012-02-01 11:30:00,39.46,39.48,39.42,39.42,460500.0,28.0353,28.0495,28.0069,28.0069,460500.0
2012-02-01 11:40:00,39.42,39.47,39.39,39.43,247600.0,28.0069,28.0424,27.9856,28.014,247600.0
2012-02-01 11:50:00,39.44,39.48,39.42,39.42,154400.0,28.0211,28.0495,28.0069,28.0069,154400.0
2012-02-01 12:00:00,39.42,39.45,39.4,39.44,208100.0,28.0069,28.0282,27.9927,28.0211,208100.0
2012-02-01 12:10:00,39.43,39.47,39.4,39.46,366600.0,28.014,28.0424,27.9927,28.0353,366600.0
2012-02-01 12:20:00,39.46,39.53,39.46,39.5,186100.0,28.0353,28.0851,28.0353,28.0638,186100.0
2012-02-01 12:30:00,39.5,39.55,39.47,39.52,191900.0,28.0638,28.0993,28.0424,28.078,191900.0
2012-02-01 12:40:00,39.52,39.52,39.49,39.51,185800.0,28.078,28.078,28.0566,28.0709,185800.0
2012-02-01 12:50:00,39.51,39.57,39.5,39.56,190200.0,28.0709,28.1135,28.0638,28.1064,190200.0
2012-02-01 13:00:00,39.55,39.66,39.55,39.63,620500.0,28.0993,28.1774,28.0993,28.1561,620500.0
2012-02-01 13:10:00,39.63,39.71,39.63,39.7,906600.0,28.1561,28.213,28.1561,28.2058,906600.0
2012-02-01 13:20:00,39.71,39.74,39.66,39.66,497500.0,28.213,28.2343,28.1774,28.1774,497500.0
2012-02-01 13:30:00,39.66,39.72,39.65,39.7,210800.0,28.1774,28.2201,28.1703,28.2058,210800.0
2012-02-01 13:40:00,39.69,39.72,39.62,39.64,369400.0,28.1987,28.2201,28.149,28.1632,369400.0
2012-02-01 13:50:00,39.64,39.65,39.58,39.6,305300.0,28.1632,28.1703,28.1206,28.1348,305300.0
2012-02-01 14:00:00,39.59,39.62,39.56,39.57,261100.0,28.1277,28.149,28.1064,28.1135,261100.0
2012-02-01 14:10:00,39.57,39.6,39.57,39.6,119900.0,28.1135,28.1348,28.1135,28.1348,119900.0
2012-02-01 14:20:00,39.6,39.61,39.55,39.58,256200.0,28.1348,28.1419,28.0993,28.1206,256200.0
2012-02-01 14:30:00,39.59,39.6,39.54,39.58,375500.0,28.1277,28.1348,28.0922,28.1206,375500.0
2012-02-01 14:40:00,39.58,39.59,39.5,39.5,259100.0,28.1206,28.1277,28.0638,28.0638,259100.0
2012-02-01 14:50:00,39.51,39.59,39.51,39.57,259600.0,28.0709,28.1277,28.0709,28.1135,259600.0
2012-02-01 15:00:00,39.57,39.63,39.57,39.62,377100.0,28.1135,28.1561,28.1135,28.149,377100.0
2012-02-01 15:10:00,39.63,39.66,39.56,39.59,416200.0,28.1561,28.1774,28.1064,28.1277,416200.0
2012-02-01 15:20:00,39.59,39.59,39.5,39.51,529600.0,28.1277,28.1277,28.0638,28.0709,529600.0
2012-02-01 15:30:00,39.51,39.52,39.46,39.5,532700.0,28.0709,28.078,28.0353,28.0638,532700.0
2012-02-01 15:40:00,39.49,39.53,39.43,39.44,585700.0,28.0566,28.0851,28.014,28.0211,585700.0
2012-02-01 15:50:00,39.44,39.48,39.38,39.43,1628000.0,28.0211,28.0495,27.9785,28.014,1628000.0
2012-02-02 09:30:00,39.88,39.95,39.85,39.89,867100.0,28.3337,28.3835,28.3124,28.3408,867100.0
2012-02-02 09:40:00,39.89,39.9,39.79,39.86,674700.0,28.3408,28.3479,28.2698,28.3195,674700.0
2012-02-02 09:50:00,39.86,39.9,39.81,39.9,420500.0,28.3195,28.3479,28.284,28.3479,420500.0
2012-02-02 10:00:00,39.9,40.0,39.89,40.0,546500.0,28.3479,28.419,28.3408,28.419,546500.0
2012-02-02 10:10:00,40.0,40.03,39.98,40.01,547500.0,28.419,28.4403,28.4048,28.4261,547500.0
2012-02-02 10:20:00,40.01,40.04,39.99,40.03,544800.0,28.4261,28.4474,28.4119,28.4403,544800.0
2012-02-02 10:30:00,40.04,40.1,40.02,40.07,541700.0,28.4474,28.49,28.4332,28.4687,541700.0
2012-02-02 10:40:00,40.07,40.16,40.07,40.15,514500.0,28.4687,28.5327,28.4687,28.5256,514500.0
2012-02-02 10:50:00,40.15,40.21,40.13,40.14,538200.0,28.5256,28.5682,28.5114,28.5185,538200.0
2012-02-02 11:00:00,40.15,40.22,40.14,40.18,555500.0,28.5256,28.5753,28.5185,28.5469,555500.0
2012-02-02 11:10:00,40.18,40.19,40.13,40.13,492300.0,28.5469,28.554,28.5114,28.5114,492300.0
2012-02-02 11:20:00,40.13,40.2,40.13,40.18,427800.0,28.5114,28.5611,28.5114,28.5469,427800.0
2012-02-02 11:30:00,40.17,40.19,40.1,40.11,409700.0,28.5398,28.554,28.49,28.4971,409700.0
2012-02-02 11:40:00,40.12,40.12,40.05,40.09,202100.0,28.5042,28.5042,28.4545,28.4829,202100.0
2012-02-02 11:50:00,40.1,40.13,40.08,40.1,106700.0,28.49,28.5114,28.4758,28.49,106700.0
2012-02-02 12:00:00,40.11,40.13,40.07,40.07,131700.0,28.4971,28.5114,28.4687,28.4687,131700.0
2012-02-02 12:10:00,40.07,40.07,39.91,39.92,668100.0,28.4687,28.4687,28.355,28.3622,668100.0
2012-02-02 12:20:00,39.92,39.98,39.91,39.97,276000.0,28.3622,28.4048,28.355,28.3977,276000.0
2012-02-02 12:30:00,39.97,39.97,39.8,39.81,682500.0,28.3977,28.3977,28.2769,28.284,682500.0
2012-02-02 12:40:00,39.82,39.91,39.81,39.88,323700.0,28.2911,28.355,28.284,28.3337,323700.0
2012-02-02 12:50:00,39.88,39.94,39.88,39.93,139800.0,28.3337,28.3764,28.3337,28.3693,139800.0
2012-02-02 13:00:00,39.94,39.96,39.87,39.95,267600.0,28.3764,28.3906,28.3266,28.3835,267600.0
2012-02-02 13:10:00,39.95,39.97,39.94,39.97,80500.0,28.3835,28.3977,28.3764,28.3977,80500.0
2012-02-02 13:20:00,39.97,39.97,39.91,39.91,101100.0,28.3977,28.3977,28.355,28.355,101100.0
2012-02-02 13:30:00,39.91,39.95,39.91,39.95,74900.0,28.355,28.3835,28.355,28.3835,74900.0
2012-02-02 13:40:00,39.95,39.98,39.91,39.97,167900.0,28.3835,28.4048,28.355,28.3977,167900.0
2012-02-02 13:50:00,39.98,39.99,39.95,39.96,60300.0,28.4048,28.4119,28.3835,28.3906,60300.0
2012-02-02 14:00:00,39.96,39.98,39.96,39.97,41000.0,28.3906,28.4048,28.3906,28.3977,41000.0
2012-02-02 14:10:00,39.98,39.99,39.93,39.95,88700.0,28.4048,28.4119,28.3693,28.3835,88700.0
2012-02-02 14:20:00,39.95,39.98,39.94,39.96,114200.0,28.3835,28.4048,28.3764,28.3906,114200.0
2012-02-02 14:30:00,39.96,39.98,39.95,39.98,48400.0,28.3906,28.4048,28.3835,28.4048,48400.0
2012-02-02 14:40:00,39.98,39.98,39.91,39.92,146100.0,28.4048,28.4048,28.355,28.3622,146100.0
2012-02-02 14:50:00,39.92,39.93,39.89,39.92,163500.0,28.3622,28.3693,28.3408,28.3622,163500.0
2012-02-02 15:00:00,39.92,39.95,39.91,39.94,247600.0,28.3622,28.3835,28.355,28.3764,247600.0
2012-02-02 15:10:00,39.94,39.95,39.91,39.93,200900.0,28.3764,28.3835,28.355,28.3693,200900.0
2012-02-02 15:20:00,39.94,39.95,39.92,39.93,195700.0,28.3764,28.3835,28.3622,28.3693,195700.0
2012-02-02 15:30:00,39.93,39.96,39.9,39.95,394600.0,28.3693,28.3906,28.3479,28.3835,394600.0
2012-02-02 15:40:00,39.96,40.0,39.94,39.96,934400.0,28.3906,28.419,28.3764,28.3906,934400.0
2012-02-02 15:50:00,39.96,39.96,39.89,39.92,1196300.0,28.3906,28.3906,28.3408,28.3622,1196300.0
2012-02-03 09:30:00,40.44,40.52,40.42,40.42,948200.0,28.7316,28.7884,28.7174,28.7174,948200.0
2012-02-03 09:40:00,40.42,40.45,40.3,40.35,758800.0,28.7174,28.7387,28.6321,28.6677,758800.0
2012-02-03 09:50:00,40.35,40.41,40.34,40.37,486000.0,28.6677,28.7103,28.6606,28.6819,486000.0
2012-02-03 10:00:00,40.38,40.47,40.33,40.44,783700.0,28.689,28.7529,28.6534,28.7316,783700.0
2012-02-03 10:10:00,40.45,40.52,40.42,40.48,550400.0,28.7387,28.7884,28.7174,28.76,550400.0
2012-02-03 10:20:00,40.48,40.5,40.36,40.37,539800.0,28.76,28.7742,28.6748,28.6819,539800.0
2012-02-03 10:30:00,40.38,40.44,40.38,40.42,357500.0,28.689,28.7316,28.689,28.7174,357500.0
2012-02-03 10:40:00,40.42,40.42,40.35,40.36,260700.0,28.7174,28.7174,28.6677,28.6748,260700.0
2012-02-03 10:50:00,40.36,40.45,40.36,40.42,653600.0,28.6748,28.7387,28.6748,28.7174,653600.0
2012-02-03 11:00:00,40.42,40.43,40.38,40.39,231100.0,28.7174,28.7245,28.689,28.6961,231100.0
2012-02-03 11:10:00,40.4,40.46,40.38,40.45,332500.0,28.7032,28.7458,28.689,28.7387,332500.0
2012-02-03 11:20:00,40.46,40.52,40.46,40.51,210300.0,28.7458,28.7884,28.7458,28.7813,210300.0
2012-02-03 11:30:00,40.52,40.53,40.48,40.52,365200.0,28.7884,28.7955,28.76,28.7884,365200.0
2012-02-03 11:40:00,40.52,40.56,40.5,40.56,246200.0,28.7884,28.8169,28.7742,28.8169,246200.0
2012-02-03 11:50:00,40.56,40.57,40.51,40.51,179700.0,28.8169,28.824,28.7813,28.7813,179700.0
2012-02-03 12:00:00,40.51,40.55,40.49,40.55,200600.0,28.7813,28.8098,28.7671,28.8098,200600.0
2012-02-03 12:10:00,40.55,40.56,40.52,40.53,160800.0,28.8098,28.8169,28.7884,28.7955,160800.0
2012-02-03 12:20:00,40.52,40.58,40.52,40.58,193800.0,28.7884,28.8311,28.7884,28.8311,193800.0
2012-02-03 12:30:00,40.57,40.58,40.54,40.57,146300.0,28.824,28.8311,28.8026,28.824,146300.0
2012-02-03 12:40:00,40.57,40.64,40.56,40.58,355300.0,28.824,28.8737,28.8169,28.8311,355300.0
2012-02-03 12:50:00,40.58,40.6,40.54,40.57,297700.0,28.8311,28.8453,28.8026,28.824,297700.0
2012-02-03 13:00:00,40.57,40.59,40.55,40.58,118300.0,28.824,28.8382,28.8098,28.8311,118300.0
2012-02-03 13:10:00,40.58,40.59,40.54,40.55,163100.0,28.8311,28.8382,28.8026,28.8098,163100.0
2012-02-03 13:20:00,40.55,40.57,40.55,40.57,151800.0,28.8098,28.824,28.8098,28.824,151800.0
2012-02-03 13:30:00,40.57,40.57,40.5,40.5,235600.0,28.824,28.824,28.7742,28.7742,235600.0
2012-02-03 13:40:00,40.5,40.51,40.47,40.48,166600.0,28.7742,28.7813,28.7529,28.76,166600.0
2012-02-03 13:50:00,40.48,40.49,40.46,40.47,219900.0,28.76,28.7671,28.7458,28.7529,219900.0
2012-02-03 14:00:00,40.47,40.51,40.46,40.49,123300.0,28.7529,28.7813,28.7458,28.7671,123300.0
2012-02-03 14:10:00,40.49,40.66,40.48,40.65,965600.0,28.7671,28.8879,28.76,28.8808,965600.0
2012-02-03 14:20:00,40.65,40.67,40.53,40.55,2587600.0,28.8808,28.895,28.7955,28.8098,2587600.0
2012-02-03 14:30:00,40.54,40.56,40.53,40.53,587700.0,28.8026,28.8169,28.7955,28.7955,587700.0
2012-02-03 14:40:00,40.52,40.55,40.51,40.53,324400.0,28.7884,28.8098,28.7813,28.7955,324400.0
2012-02-03 14:50:00,40.54,40.55,40.52,40.52,344400.0,28.8026,28.8098,28.7884,28.7884,344400.0
2012-02-03 15:00:00,40.53,40.53,40.47,40.48,245900.0,28.7955,28.7955,28.7529,28.76,245900.0
2012-02-03 15:10:00,40.49,40.5,40.46,40.49,220400.0,28.7671,28.7742,28.7458,28.7671,220400.0
2012-02-03 15:20:00,40.49,40.49,40.46,40.48,203700.0,28.7671,28.7671,28.7458,28.76,203700.0
2012-02-03 15:30:00,40.48,40.49,40.41,40.45,660300.0,28.76,28.7671,28.7103,28.7387,660300.0
2012-02-03 15:40:00,40.45,40.48,40.39,40.47,1121300.0,28.7387,28.76,28.6961,28.7529,1121300.0
2012-02-03 15:50:00,40.47,40.53,40.44,40.5,2235800.0,28.7529,28.7955,28.7316,28.7742,2235800.0
2012-02-06 09:30:00,39.8,39.85,39.76,39.84,695300.0,28.2769,28.3124,28.2485,28.3053,695300.0
2012-02-06 09:40:00,39.84,39.87,39.77,39.87,745100.0,28.3053,28.3266,28.2556,28.3266,745100.0
2012-02-06 09:50:00,39.86,39.92,39.84,39.84,494900.0,28.3195,28.3622,28.3053,28.3053,494900.0
2012-02-06 10:00:00,39.84,39.94,39.84,39.89,520200.0,28.3053,28.3764,28.3053,28.3408,520200.0
2012-02-06 10:10:00,39.89,39.93,39.88,39.88,384300.0,28.3408,28.3693,28.3337,28.3337,384300.0
2012-02-06 10:20:00,39.87,39.9,39.86,39.86,229400.0,28.3266,28.3479,28.3195,28.3195,229400.0
2012-02-06 10:30:00,39.85,39.87,39.81,39.83,224700.0,28.3124,28.3266,28.284,28.2982,224700.0
2012-02-06 10:40:00,39.83,39.84,39.78,39.81,297100.0,28.2982,28.3053,28.2627,28.284,297100.0
2012-02-06 10:50:00,39.82,39.87,39.8,39.87,211400.0,28.2911,28.3266,28.2769,28.3266,211400.0
2012-02-06 11:00:00,39.86,39.92,39.84,39.9,206500.0,28.3195,28.3622,28.3053,28.3479,206500.0
2012-02-06 11:10:00,39.9,39.96,39.9,39.95,665100.0,28.3479,28.3906,28.3479,28.3835,665100.0
2012-02-06 11:20:00,39.94,39.95,39.87,39.9,237800.0,28.3764,28.3835,28.3266,28.3479,237800.0
2012-02-06 11:30:00,39.89,39.9,39.85,39.86,246200.0,28.3408,28.3479,28.3124,28.3195,246200.0
2012-02-06 11:40:00,39.85,39.88,39.84,39.86,180600.0,28.3124,28.3337,28.3053,28.3195,180600.0
2012-02-06 11:50:00,39.86,39.86,39.8,39.86,262100.0,28.3195,28.3195,28.2769,28.3195,262100.0
2012-02-06 12:00:00,39.87,39.89,39.79,39.79,345000.0,28.3266,28.3408,28.2698,28.2698,345000.0
2012-02-06 12:10:00,39.79,39.84,39.78,39.8,307200.0,28.2698,28.3053,28.2627,28.2769,307200.0
2012-02-06 12:20:00,39.79,39.8,39.76,39.78,216100.0,28.2698,28.2769,28.2485,28.2627,216100.0
2012-02-06 12:30:00,39.77,39.84,39.76,39.82,226400.0,28.2556,28.3053,28.2485,28.2911,226400.0
2012-02-06 12:40:00,39.82,39.84,39.8,39.82,214200.0,28.2911,28.3053,28.2769,28.2911,214200.0
2012-02-06 12:50:00,39.81,39.84,39.8,39.82,157400.0,28.284,28.3053,28.2769,28.2911,157400.0
2012-02-06 13:00:00,39.83,39.84,39.8,39.81,84000.0,28.2982,28.3053,28.2769,28.284,84000.0
2012-02-06 13:10:00,39.8,39.82,39.79,39.79,133100.0,28.2769,28.2911,28.2698,28.2698,133100.0
2012-02-06 13:20:00,39.8,39.81,39.78,39.8,430700.0,28.2769,28.284,28.2627,28.2769,430700.0
2012-02-06 13:30:00,39.8,39.83,39.77,39.79,123100.0,28.2769,28.2982,28.2556,28.2698,123100.0
2012-02-06 13:40:00,39.78,39.8,39.75,39.77,130200.0,28.2627,28.2769,28.2414,28.2556,130200.0
2012-02-06 13:50:00,39.77,39.78,39.73,39.76,197700.0,28.2556,28.2627,28.2272,28.2485,197700.0
2012-02-06 14:00:00,39.75,39.8,39.75,39.8,135100.0,28.2414,28.2769,28.2414,28.2769,135100.0
2012-02-06 14:10:00,39.8,39.84,39.79,39.81,131000.0,28.2769,28.3053,28.2698,28.284,131000.0
2012-02-06 14:20:00,39.8,39.85,39.8,39.84,100700.0,28.2769,28.3124,28.2769,28.3053,100700.0
2012-02-06 14:30:00,39.84,39.88,39.84,39.87,60900.0,28.3053,28.3337,28.3053,28.3266,60900.0
2012-02-06 14:40:00,39.87,39.88,39.8,39.81,495400.0,28.3266,28.3337,28.2769,28.284,495400.0
2012-02-06 14:50:00,39.8,39.82,39.79,39.79,237500.0,28.2769,28.2911,28.2698,28.2698,237500.0
2012-02-06 15:00:00,39.8,39.85,39.8,39.84,153600.0,28.2769,28.3124,28.2769,28.3053,153600.0
2012-02-06 15:10:00,39.85,39.85,39.8,39.85,284300.0,28.3124,28.3124,28.2769,28.3124,284300.0
2012-02-06 15:20:00,39.85,39.87,39.84,39.84,163600.0,28.3124,28.3266,28.3053,28.3053,163600.0
2012-02-06 15:30:00,39.85,39.86,39.83,39.86,153300.0,28.3124,28.3195,28.2982,28.3195,153300.0
2012-02-06 15:40:00,39.86,39.91,39.85,39.87,320100.0,28.3195,28.355,28.3124,28.3266,320100.0
2012-02-06 15:50:00,39.87,39.95,39.85,39.88,1436400.0,28.3266,28.3835,28.3124,28.3337,1436400.0
2012-02-07 09:30:00,39.59,39.64,39.5,39.51,491100.0,28.1277,28.1632,28.0638,28.0709,491100.0
2012-02-07 09:40:00,39.5,39.56,39.47,39.49,511700.0,28.0638,28.1064,28.0424,28.0566,511700.0
2012-02-07 09:50:00,39.48,39.5,39.39,39.42,408500.0,28.0495,28.0638,27.9856,28.0069,408500.0
2012-02-07 10:00:00,39.42,39.44,39.33,39.39,735200.0,28.0069,28.0211,27.943,27.9856,735200.0
2012-02-07 10:10:00,39.39,39.49,39.36,39.46,419600.0,27.9856,28.0566,27.9643,28.0353,419600.0
2012-02-07 10:20:00,39.47,39.55,39.46,39.51,409900.0,28.0424,28.0993,28.0353,28.0709,409900.0
2012-02-07 10:30:00,39.5,39.57,39.5,39.55,201300.0,28.0638,28.1135,28.0638,28.0993,201300.0
2012-02-07 10:40:00,39.56,39.65,39.56,39.63,397900.0,28.1064,28.1703,28.1064,28.1561,397900.0
2012-02-07 10:50:00,39.63,39.74,39.63,39.71,282100.0,28.1561,28.2343,28.1561,28.213,282100.0
2012-02-07 11:00:00,39.72,39.78,39.72,39.76,400100.0,28.2201,28.2627,28.2201,28.2485,400100.0
2012-02-07 11:10:00,39.77,39.78,39.75,39.77,196700.0,28.2556,28.2627,28.2414,28.2556,196700.0
2012-02-07 11:20:00,39.77,39.82,39.75,39.82,274100.0,28.2556,28.2911,28.2414,28.2911,274100.0
2012-02-07 11:30:00,39.82,39.84,39.77,39.79,419400.0,28.2911,28.3053,28.2556,28.2698,419400.0
2012-02-07 11:40:00,39.8,39.82,39.77,39.77,246500.0,28.2769,28.2911,28.2556,28.2556,246500.0
2012-02-07 11:50:00,39.77,39.8,39.75,39.78,243300.0,28.2556,28.2769,28.2414,28.2627,243300.0
2012-02-07 12:00:00,39.78,39.8,39.76,39.77,93100.0,28.2627,28.2769,28.2485,28.2556,93100.0
2012-02-07 12:10:00,39.77,39.79,39.76,39.77,113200.0,28.2556,28.2698,28.2485,28.2556,113200.0
2012-02-07 12:20:00,39.78,39.79,39.75,39.76,96700.0,28.2627,28.2698,28.2414,28.2485,96700.0
2012-02-07 12:30:00,39.76,39.76,39.73,39.76,69300.0,28.2485,28.2485,28.2272,28.2485,69300.0
2012-02-07 12:40:00,39.75,39.76,39.73,39.74,96200.0,28.2414,28.2485,28.2272,28.2343,96200.0
2012-02-07 12:50:00,39.74,39.77,39.73,39.77,43900.0,28.2343,28.2556,28.2272,28.2556,43900.0
2012-02-07 13:00:00,39.76,39.82,39.76,39.81,109700.0,28.2485,28.2911,28.2485,28.284,109700.0
2012-02-07 13:10:00,39.81,39.82,39.75,39.76,132400.0,28.284,28.2911,28.2414,28.2485,132400.0
2012-02-07 13:20:00,39.76,39.77,39.71,39.75,117300.0,28.2485,28.2556,28.213,28.2414,117300.0
2012-02-07 13:30:00,39.75,39.79,39.73,39.78,96000.0,28.2414,28.2698,28.2272,28.2627,96000.0
2012-02-07 13:40:00,39.77,39.8,39.74,39.8,112200.0,28.2556,28.2769,28.2343,28.2769,112200.0
2012-02-07 13:50:00,39.8,39.82,39.77,39.77,168700.0,28.2769,28.2911,28.2556,28.2556,168700.0
2012-02-07 14:00:00,39.78,39.8,39.7,39.71,433900.0,28.2627,28.2769,28.2058,28.213,433900.0
2012-02-07 14:10:00,39.71,39.72,39.67,39.69,582700.0,28.213,28.2201,28.1845,28.1987,582700.0
2012-02-07 14:20:00,39.69,39.7,39.66,39.69,151700.0,28.1987,28.2058,28.1774,28.1987,151700.0
2012-02-07 14:30:00,39.68,39.69,39.63,39.67,485800.0,28.1916,28.1987,28.1561,28.1845,485800.0
2012-02-07 14:40:00,39.67,39.68,39.63,39.65,375200.0,28.1845,28.1916,28.1561,28.1703,375200.0
2012-02-07 14:50:00,39.65,39.7,39.65,39.67,193300.0,28.1703,28.2058,28.1703,28.1845,193300.0
2012-02-07 15:00:00,39.67,39.7,39.66,39.7,151500.0,28.1845,28.2058,28.1774,28.2058,151500.0
2012-02-07 15:10:00,39.69,39.75,39.69,39.72,180900.0,28.1987,28.2414,28.1987,28.2201,180900.0
2012-02-07 15:20:00,39.72,39.79,39.71,39.76,232100.0,28.2201,28.2698,28.213,28.2485,232100.0
2012-02-07 15:30:00,39.76,39.8,39.75,39.78,295800.0,28.2485,28.2769,28.2414,28.2627,295800.0
2012-02-07 15:40:00,39.77,39.82,39.73,39.77,570400.0,28.2556,28.2911,28.2272,28.2556,570400.0
2012-02-07 15:50:00,39.77,39.79,39.7,39.7,853500.0,28.2556,28.2698,28.2058,28.2058,853500.0
2012-02-08 09:30:00,40.07,40.18,40.03,40.1,2807000.0,28.4687,28.5469,28.4403,28.49,2807000.0
2012-02-08 09:40:00,40.1,40.27,40.1,40.25,512800.0,28.49,28.6108,28.49,28.5966,512800.0
2012-02-08 09:50:00,40.25,40.34,40.24,40.32,658600.0,28.5966,28.6606,28.5895,28.6463,658600.0
2012-02-08 10:00:00,40.31,40.39,40.3,40.34,410500.0,28.6392,28.6961,28.6321,28.6606,410500.0
2012-02-08 10:10:00,40.35,40.41,40.34,40.37,232100.0,28.6677,28.7103,28.6606,28.6819,232100.0
2012-02-08 10:20:00,40.37,40.39,40.33,40.38,378200.0,28.6819,28.6961,28.6534,28.689,378200.0
2012-02-08 10:30:00,40.37,40.38,40.25,40.25,364500.0,28.6819,28.689,28.5966,28.5966,364500.0
2012-02-08 10:40:00,40.26,40.33,40.21,40.32,650400.0,28.6037,28.6534,28.5682,28.6463,650400.0
2012-02-08 10:50:00,40.32,40.36,40.31,40.35,680900.0,28.6463,28.6748,28.6392,28.6677,680900.0
2012-02-08 11:00:00,40.35,40.39,40.18,40.2,491900.0,28.6677,28.6961,28.5469,28.5611,491900.0
2012-02-08 11:10:00,40.2,40.2,40.14,40.15,415400.0,28.5611,28.5611,28.5185,28.5256,415400.0
2012-02-08 11:20:00,40.14,40.18,40.13,40.18,647200.0,28.5185,28.5469,28.5114,28.5469,647200.0
2012-02-08 11:30:00,40.17,40.18,40.11,40.15,446300.0,28.5398,28.5469,28.4971,28.5256,446300.0
2012-02-08 11:40:00,40.15,40.2,40.13,40.17,451300.0,28.5256,28.5611,28.5114,28.5398,451300.0
2012-02-08 11:50:00,40.17,40.29,40.17,40.27,447500.0,28.5398,28.625,28.5398,28.6108,447500.0
2012-02-08 12:00:00,40.27,40.31,40.24,40.25,152100.0,28.6108,28.6392,28.5895,28.5966,152100.0
2012-02-08 12:10:00,40.24,40.27,40.21,40.24,318200.0,28.5895,28.6108,28.5682,28.5895,318200.0
2012-02-08 12:20:00,40.23,40.24,40.21,40.24,121600.0,28.5824,28.5895,28.5682,28.5895,121600.0
2012-02-08 12:30:00,40.24,40.27,40.23,40.26,201200.0,28.5895,28.6108,28.5824,28.6037,201200.0
2012-02-08 12:40:00,40.27,40.3,40.26,40.27,189000.0,28.6108,28.6321,28.6037,28.6108,189000.0
2012-02-08 12:50:00,40.28,40.34,40.26,40.33,124600.0,28.6179,28.6606,28.6037,28.6534,124600.0
2012-02-08 13:00:00,40.34,40.34,40.31,40.32,100300.0,28.6606,28.6606,28.6392,28.6463,100300.0
2012-02-08 13:10:00,40.31,40.32,40.28,40.29,135500.0,28.6392,28.6463,28.6179,28.625,135500.0
2012-02-08 13:20:00,40.29,40.35,40.29,40.34,194900.0,28.625,28.6677,28.625,28.6606,194900.0
2012-02-08 13:30:00,40.35,40.35,40.26,40.3,169700.0,28.6677,28.6677,28.6037,28.6321,169700.0
2012-02-08 13:40:00,40.3,40.3,40.26,40.3,83000.0,28.6321,28.6321,28.6037,28.6321,83000.0
2012-02-08 13:50:00,40.3,40.3,40.28,40.29,69100.0,28.6321,28.6321,28.6179,28.625,69100.0
2012-02-08 14:00:00,40.29,40.3,40.28,40.3,119800.0,28.625,28.6321,28.6179,28.6321,119800.0
2012-02-08 14:10:00,40.3,40.31,40.27,40.29,131500.0,28.6321,28.6392,28.6108,28.625,131500.0
2012-02-08 14:20:00,40.29,40.35,40.29,40.34,124500.0,28.625,28.6677,28.625,28.6606,124500.0
2012-02-08 14:30:00,40.33,40.37,40.32,40.35,236100.0,28.6534,28.6819,28.6463,28.6677,236100.0
2012-02-08 14:40:00,40.35,40.41,40.35,40.38,291600.0,28.6677,28.7103,28.6677,28.689,291600.0
2012-02-08 14:50:00,40.38,40.41,40.35,40.39,189600.0,28.689,28.7103,28.6677,28.6961,189600.0
2012-02-08 15:00:00,40.38,40.41,40.34,40.37,387900.0,28.689,28.7103,28.6606,28.6819,387900.0
2012-02-08 15:10:00,40.37,40.38,40.33,40.37,282100.0,28.6819,28.689,28.6534,28.6819,282100.0
2012-02-08 15:20:00,40.37,40.4,40.34,40.4,294200.0,28.6819,28.7032,28.6606,28.7032,294200.0
2012-02-08 15:30:00,40.4,40.4,40.33,40.35,319600.0,28.7032,28.7032,28.6534,28.6677,319600.0
2012-02-08 15:40:00,40.35,40.36,40.27,40.27,529700.0,28.6677,28.6748,28.6108,28.6108,529700.0
2012-02-08 15:50:00,40.27,40.41,40.27,40.4,1861200.0,28.6108,28.7103,28.6108,28.7032,1861200.0
2012-02-09 09:30:00,40.26,40.34,40.13,40.13,554600.0,28.6037,28.6606,28.5114,28.5114,554600.0
2012-02-09 09:40:00,40.13,40.17,40.07,40.12,419000.0,28.5114,28.5398,28.4687,28.5042,419000.0
2012-02-09 09:50:00,40.11,40.21,40.07,40.18,321500.0,28.4971,28.5682,28.4687,28.5469,321500.0
2012-02-09 10:00:00,40.18,40.21,40.04,40.04,550100.0,28.5469,28.5682,28.4474,28.4474,550100.0
2012-02-09 10:10:00,40.04,40.08,39.96,39.97,1378500.0,28.4474,28.4758,28.3906,28.3977,1378500.0
2012-02-09 10:20:00,39.97,39.97,39.8,39.85,512800.0,28.3977,28.3977,28.2769,28.3124,512800.0
2012-02-09 10:30:00,39.85,39.86,39.77,39.82,396500.0,28.3124,28.3195,28.2556,28.2911,396500.0
2012-02-09 10:40:00,39.82,39.9,39.81,39.88,369000.0,28.2911,28.3479,28.284,28.3337,369000.0
2012-02-09 10:50:00,39.88,39.95,39.85,39.92,439100.0,28.3337,28.3835,28.3124,28.3622,439100.0
2012-02-09 11:00:00,39.93,39.95,39.9,39.9,159800.0,28.3693,28.3835,28.3479,28.3479,159800.0
2012-02-09 11:10:00,39.91,39.94,39.89,39.89,217300.0,28.355,28.3764,28.3408,28.3408,217300.0
2012-02-09 11:20:00,39.89,39.92,39.88,39.89,154400.0,28.3408,28.3622,28.3337,28.3408,154400.0
2012-02-09 11:30:00,39.88,39.91,39.86,39.87,131700.0,28.3337,28.355,28.3195,28.3266,131700.0
2012-02-09 11:40:00,39.86,39.92,39.83,39.9,295800.0,28.3195,28.3622,28.2982,28.3479,295800.0
2012-02-09 11:50:00,39.91,39.99,39.9,39.98,180500.0,28.355,28.4119,28.3479,28.4048,180500.0
2012-02-09 12:00:00,39.98,40.02,39.98,40.01,143700.0,28.4048,28.4332,28.4048,28.4261,143700.0
2012-02-09 12:10:00,40.01,40.03,39.98,39.99,87100.0,28.4261,28.4403,28.4048,28.4119,87100.0
2012-02-09 12:20:00,39.99,40.01,39.97,39.97,50100.0,28.4119,28.4261,28.3977,28.3977,50100.0
2012-02-09 12:30:00,39.97,39.98,39.96,39.98,79900.0,28.3977,28.4048,28.3906,28.4048,79900.0
2012-02-09 12:40:00,39.98,40.05,39.98,40.04,79500.0,28.4048,28.4545,28.4048,28.4474,79500.0
2012-02-09 12:50:00,40.05,40.06,40.01,40.05,102000.0,28.4545,28.4616,28.4261,28.4545,102000.0
2012-02-09 13:00:00,40.05,40.07,40.0,40.01,98000.0,28.4545,28.4687,28.419,28.4261,98000.0
2012-02-09 13:10:00,40.02,40.04,40.01,40.02,98900.0,28.4332,28.4474,28.4261,28.4332,98900.0
2012-02-09 13:20:00,40.02,40.09,40.02,40.07,135100.0,28.4332,28.4829,28.4332,28.4687,135100.0
2012-02-09 13:30:00,40.07,40.09,40.03,40.08,79900.0,28.4687,28.4829,28.4403,28.4758,79900.0
2012-02-09 13:40:00,40.08,40.09,40.02,40.07,171400.0,28.4758,28.4829,28.4332,28.4687,171400.0
2012-02-09 13:50:00,40.06,40.09,40.05,40.06,95800.0,28.4616,28.4829,28.4545,28.4616,95800.0
2012-02-09 14:00:00,40.07,40.1,40.05,40.05,99800.0,28.4687,28.49,28.4545,28.4545,99800.0
2012-02-09 14:10:00,40.05,40.09,40.05,40.06,110300.0,28.4545,28.4829,28.4545,28.4616,110300.0
2012-02-09 14:20:00,40.06,40.1,40.06,40.07,101900.0,28.4616,28.49,28.4616,28.4687,101900.0
2012-02-09 14:30:00,40.07,40.11,40.04,40.08,103000.0,28.4687,28.4971,28.4474,28.4758,103000.0
2012-02-09 14:40:00,40.08,40.08,40.06,40.07,66800.0,28.4758,28.4758,28.4616,28.4687,66800.0
2012-02-09 14:50:00,40.08,40.09,40.06,40.07,118000.0,28.4758,28.4829,28.4616,28.4687,118000.0
2012-02-09 15:00:00,40.08,40.14,40.07,40.14,254400.0,28.4758,28.5185,28.4687,28.5185,254400.0
2012-02-09 15:10:00,40.13,40.15,40.07,40.07,138500.0,28.5114,28.5256,28.4687,28.4687,138500.0
2012-02-09 15:20:00,40.07,40.11,40.07,40.1,95600.0,28.4687,28.4971,28.4687,28.49,95600.0
2012-02-09 15:30:00,40.1,40.12,40.07,40.11,283100.0,28.49,28.5042,28.4687,28.4971,283100.0
2012-02-09 15:40:00,40.11,40.13,40.07,40.09,601800.0,28.4971,28.5114,28.4687,28.4829,601800.0
2012-02-09 15:50:00,40.09,40.15,40.07,40.1,1055200.0,28.4829,28.5256,28.4687,28.49,1055200.0
2012-02-10 09:30:00,39.08,39.08,38.86,38.95,1908900.0,27.7654,27.7654,27.609,27.673,1908900.0
2012-02-10 09:40:00,38.95,38.99,38.92,38.94,1777300.0,27.673,27.7014,27.6517,27.6659,1777300.0
2012-02-10 09:50:00,38.94,38.94,38.85,38.9,1949000.0,27.6659,27.6659,27.6019,27.6375,1949000.0
2012-02-10 10:00:00,38.9,38.9,38.69,38.74,2354300.0,27.6375,27.6375,27.4883,27.5238,2354300.0
2012-02-10 10:10:00,38.74,38.77,38.66,38.77,714000.0,27.5238,27.5451,27.467,27.5451,714000.0
2012-02-10 10:20:00,38.77,38.82,38.73,38.82,419800.0,27.5451,27.5806,27.5167,27.5806,419800.0
2012-02-10 10:30:00,38.81,38.86,38.79,38.8,268900.0,27.5735,27.609,27.5593,27.5664,268900.0
2012-02-10 10:40:00,38.8,38.88,38.8,38.83,271100.0,27.5664,27.6233,27.5664,27.5877,271100.0
2012-02-10 10:50:00,38.84,38.9,38.82,38.88,312000.0,27.5948,27.6375,27.5806,27.6233,312000.0
2012-02-10 11:00:00,38.88,38.94,38.87,38.93,313200.0,27.6233,27.6659,27.6162,27.6588,313200.0
2012-02-10 11:10:00,38.93,38.95,38.9,38.94,374500.0,27.6588,27.673,27.6375,27.6659,374500.0
2012-02-10 11:20:00,38.93,38.95,38.84,38.84,407100.0,27.6588,27.673,27.5948,27.5948,407100.0
2012-02-10 11:30:00,38.84,38.86,38.81,38.85,355900.0,27.5948,27.609,27.5735,27.6019,355900.0
2012-02-10 11:40:00,38.85,38.87,38.84,38.86,341700.0,27.6019,27.6162,27.5948,27.609,341700.0
2012-02-10 11:50:00,38.86,38.89,38.85,38.86,175000.0,27.609,27.6304,27.6019,27.609,175000.0
2012-02-10 12:00:00,38.87,38.88,38.85,38.85,155000.0,27.6162,27.6233,27.6019,27.6019,155000.0
2012-02-10 12:10:00,38.85,38.9,38.84,38.9,336300.0,27.6019,27.6375,27.5948,27.6375,336300.0
2012-02-10 12:20:00,38.89,38.95,38.89,38.94,411900.0,27.6304,27.673,27.6304,27.6659,411900.0
2012-02-10 12:30:00,38.94,38.96,38.93,38.94,127900.0,27.6659,27.6801,27.6588,27.6659,127900.0
2012-02-10 12:40:00,38.94,39.0,38.93,39.0,359200.0,27.6659,27.7085,27.6588,27.7085,359200.0
2012-02-10 12:50:00,38.99,39.01,38.96,39.0,305800.0,27.7014,27.7156,27.6801,27.7085,305800.0
2012-02-10 13:00:00,38.99,39.0,38.95,38.96,107800.0,27.7014,27.7085,27.673,27.6801,107800.0
2012-02-10 13:10:00,38.96,38.97,38.93,38.94,75100.0,27.6801,27.6872,27.6588,27.6659,75100.0
2012-02-10 13:20:00,38.94,38.95,38.91,38.91,46100.0,27.6659,27.673,27.6446,27.6446,46100.0
2012-02-10 13:30:00,38.91,38.91,38.82,38.83,144200.0,27.6446,27.6446,27.5806,27.5877,144200.0
2012-02-10 13:40:00,38.84,38.87,38.81,38.81,316200.0,27.5948,27.6162,27.5735,27.5735,316200.0
2012-02-10 13:50:00,38.82,38.83,38.78,38.79,267000.0,27.5806,27.5877,27.5522,27.5593,267000.0
2012-02-10 14:00:00,38.79,38.83,38.79,38.8,205400.0,27.5593,27.5877,27.5593,27.5664,205400.0
2012-02-10 14:10:00,38.81,38.81,38.76,38.79,222200.0,27.5735,27.5735,27.538,27.5593,222200.0
2012-02-10 14:20:00,38.79,38.83,38.77,38.8,197800.0,27.5593,27.5877,27.5451,27.5664,197800.0
2012-02-10 14:30:00,38.8,38.85,38.79,38.83,160100.0,27.5664,27.6019,27.5593,27.5877,160100.0
2012-02-10 14:40:00,38.82,38.86,38.82,38.84,114100.0,27.5806,27.609,27.5806,27.5948,114100.0
2012-02-10 14:50:00,38.84,38.85,38.82,38.83,278500.0,27.5948,27.6019,27.5806,27.5877,278500.0
2012-02-10 15:00:00,38.83,38.84,38.77,38.8,422000.0,27.5877,27.5948,27.5451,27.5664,422000.0
2012-02-10 15:10:00,38.8,38.81,38.75,38.79,440300.0,27.5664,27.5735,27.5309,27.5593,440300.0
2012-02-10 15:20:00,38.79,38.82,38.78,38.82,328300.0,27.5593,27.5806,27.5522,27.5806,328300.0
2012-02-10 15:30:00,38.81,38.87,38.8,38.86,506800.0,27.5735,27.6162,27.5664,27.609,506800.0
2012-02-10 15:40:00,38.86,38.95,38.86,38.94,1091700.0,27.609,27.673,27.609,27.6659,1091700.0
2012-02-10 15:50:00,38.94,38.99,38.92,38.92,2089700.0,27.6659,27.7014,27.6517,27.6517,2089700.0
2012-02-13 09:30:00,39.47,39.59,39.47,39.52,670400.0,28.0424,28.1277,28.0424,28.078,670400.0
2012-02-13 09:40:00,39.52,39.55,39.43,39.44,461100.0,28.078,28.0993,28.014,28.0211,461100.0
2012-02-13 09:50:00,39.44,39.44,39.36,39.37,699900.0,28.0211,28.0211,27.9643,27.9714,699900.0
2012-02-13 10:00:00,39.37,39.44,39.34,39.4,366900.0,27.9714,28.0211,27.9501,27.9927,366900.0
2012-02-13 10:10:00,39.4,39.4,39.27,39.27,363600.0,27.9927,27.9927,27.9003,27.9003,363600.0
2012-02-13 10:20:00,39.28,39.34,39.24,39.3,292900.0,27.9074,27.9501,27.879,27.9217,292900.0
2012-02-13 10:30:00,39.31,39.32,39.24,39.29,198800.0,27.9288,27.9359,27.879,27.9146,198800.0
2012-02-13 10:40:00,39.29,39.39,39.29,39.34,778300.0,27.9146,27.9856,27.9146,27.9501,778300.0
2012-02-13 10:50:00,39.34,39.41,39.33,39.38,207800.0,27.9501,27.9998,27.943,27.9785,207800.0
2012-02-13 11:00:00,39.38,39.42,39.38,39.4,197400.0,27.9785,28.0069,27.9785,27.9927,197400.0
2012-02-13 11:10:00,39.4,39.41,39.36,39.39,244900.0,27.9927,27.9998,27.9643,27.9856,244900.0
2012-02-13 11:20:00,39.4,39.48,39.39,39.39,153200.0,27.9927,28.0495,27.9856,27.9856,153200.0
2012-02-13 11:30:00,39.39,39.43,39.39,39.41,227800.0,27.9856,28.014,27.9856,27.9998,227800.0
2012-02-13 11:40:00,39.41,39.47,39.4,39.46,162400.0,27.9998,28.0424,27.9927,28.0353,162400.0
2012-02-13 11:50:00,39.47,39.48,39.44,39.45,94100.0,28.0424,28.0495,28.0211,28.0282,94100.0
2012-02-13 12:00:00,39.45,39.46,39.43,39.43,93500.0,28.0282,28.0353,28.014,28.014,93500.0
2012-02-13 12:10:00,39.44,39.45,39.43,39.44,36800.0,28.0211,28.0282,28.014,28.0211,36800.0
2012-02-13 12:20:00,39.44,39.45,39.41,39.42,97500.0,28.0211,28.0282,27.9998,28.0069,97500.0
2012-02-13 12:30:00,39.41,39.42,39.39,39.4,65800.0,27.9998,28.0069,27.9856,27.9927,65800.0
2012-02-13 12:40:00,39.39,39.39,39.37,39.38,124100.0,27.9856,27.9856,27.9714,27.9785,124100.0
2012-02-13 12:50:00,39.38,39.44,39.38,39.44,56100.0,27.9785,28.0211,27.9785,28.0211,56100.0
2012-02-13 13:00:00,39.44,39.5,39.44,39.49,230300.0,28.0211,28.0638,28.0211,28.0566,230300.0
2012-02-13 13:10:00,39.49,39.51,39.47,39.48,112600.0,28.0566,28.0709,28.0424,28.0495,112600.0
2012-02-13 13:20:00,39.48,39.49,39.45,39.46,104300.0,28.0495,28.0566,28.0282,28.0353,104300.0
2012-02-13 13:30:00,39.46,39.49,39.44,39.47,88900.0,28.0353,28.0566,28.0211,28.0424,88900.0
2012-02-13 13:40:00,39.47,39.47,39.45,39.47,59400.0,28.0424,28.0424,28.0282,28.0424,59400.0
2012-02-13 13:50:00,39.46,39.47,39.46,39.46,33600.0,28.0353,28.0424,28.0353,28.0353,33600.0
2012-02-13 14:00:00,39.46,39.47,39.45,39.47,78900.0,28.0353,28.0424,28.0282,28.0424,78900.0
2012-02-13 14:10:00,39.47,39.53,39.47,39.52,178900.0,28.0424,28.0851,28.0424,28.078,178900.0
2012-02-13 14:20:00,39.53,39.53,39.5,39.5,63800.0,28.0851,28.0851,28.0638,28.0638,63800.0
2012-02-13 14:30:00,39.51,39.56,39.48,39.53,248700.0,28.0709,28.1064,28.0495,28.0851,248700.0
2012-02-13 14:40:00,39.54,39.57,39.53,39.53,145200.0,28.0922,28.1135,28.0851,28.0851,145200.0
2012-02-13 14:50:00,39.53,39.55,39.52,39.52,84700.0,28.0851,28.0993,28.078,28.078,84700.0
2012-02-13 15:00:00,39.53,39.53,39.5,39.51,296900.0,28.0851,28.0851,28.0638,28.0709,296900.0
2012-02-13 15:10:00,39.51,39.54,39.51,39.52,167400.0,28.0709,28.0922,28.0709,28.078,167400.0
2012-02-13 15:20:00,39.52,39.53,39.48,39.49,136000.0,28.078,28.0851,28.0495,28.0566,136000.0
2012-02-13 15:30:00,39.48,39.5,39.42,39.44,633300.0,28.0495,28.0638,28.0069,28.0211,633300.0
2012-02-13 15:40:00,39.43,39.44,39.36,39.38,868600.0,28.014,28.0211,27.9643,27.9785,868600.0
2012-02-13 15:50:00,39.39,39.44,39.33,39.42,1686300.0,27.9856,28.0211,27.943,28.0069,1686300.0
2012-02-14 09:30:00,39.32,39.32,39.24,39.3,290600.0,27.9359,27.9359,27.879,27.9217,290600.0
2012-02-14 09:40:00,39.31,39.38,39.29,39.37,197500.0,27.9288,27.9785,27.9146,27.9714,197500.0
2012-02-14 09:50:00,39.38,39.4,39.26,39.28,337000.0,27.9785,27.9927,27.8932,27.9074,337000.0
2012-02-14 10:00:00,39.28,39.31,39.18,39.19,449300.0,27.9074,27.9288,27.8364,27.8435,449300.0
2012-02-14 10:10:00,39.19,39.21,39.15,39.15,486200.0,27.8435,27.8577,27.8151,27.8151,486200.0
2012-02-14 10:20:00,39.16,39.25,39.15,39.25,518200.0,27.8222,27.8861,27.8151,27.8861,518200.0
2012-02-14 10:30:00,39.24,39.26,39.22,39.24,216000.0,27.879,27.8932,27.8648,27.879,216000.0
2012-02-14 10:40:00,39.23,39.25,39.21,39.22,203600.0,27.8719,27.8861,27.8577,27.8648,203600.0
2012-02-14 10:50:00,39.21,39.23,39.16,39.2,286400.0,27.8577,27.8719,27.8222,27.8506,286400.0
2012-02-14 11:00:00,39.2,39.23,39.18,39.23,201400.0,27.8506,27.8719,27.8364,27.8719,201400.0
2012-02-14 11:10:00,39.23,39.27,39.22,39.25,251400.0,27.8719,27.9003,27.8648,27.8861,251400.0
2012-02-14 11:20:00,39.25,39.31,39.24,39.31,324700.0,27.8861,27.9288,27.879,27.9288,324700.0
2012-02-14 11:30:00,39.31,39.34,39.28,39.34,324200.0,27.9288,27.9501,27.9074,27.9501,324200.0
2012-02-14 11:40:00,39.33,39.36,39.33,39.35,251400.0,27.943,27.9643,27.943,27.9572,251400.0
2012-02-14 11:50:00,39.35,39.38,39.31,39.32,247400.0,27.9572,27.9785,27.9288,27.9359,247400.0
2012-02-14 12:00:00,39.32,39.37,39.31,39.37,256600.0,27.9359,27.9714,27.9288,27.9714,256600.0
2012-02-14 12:10:00,39.38,39.38,39.33,39.33,353800.0,27.9785,27.9785,27.943,27.943,353800.0
2012-02-14 12:20:00,39.34,39.35,39.3,39.32,197100.0,27.9501,27.9572,27.9217,27.9359,197100.0
2012-02-14 12:30:00,39.32,39.33,39.31,39.32,77100.0,27.9359,27.943,27.9288,27.9359,77100.0
2012-02-14 12:40:00,39.32,39.37,39.31,39.37,134100.0,27.9359,27.9714,27.9288,27.9714,134100.0
2012-02-14 12:50:00,39.35,39.35,39.25,39.27,132800.0,27.9572,27.9572,27.8861,27.9003,132800.0
2012-02-14 13:00:00,39.26,39.27,39.22,39.22,135100.0,27.8932,27.9003,27.8648,27.8648,135100.0
2012-02-14 13:10:00,39.22,39.24,39.19,39.22,243200.0,27.8648,27.879,27.8435,27.8648,243200.0
2012-02-14 13:20:00,39.23,39.25,39.22,39.23,111200.0,27.8719,27.8861,27.8648,27.8719,111200.0
2012-02-14 13:30:00,39.24,39.29,39.24,39.28,307100.0,27.879,27.9146,27.879,27.9074,307100.0
2012-02-14 13:40:00,39.28,39.29,39.21,39.23,306600.0,27.9074,27.9146,27.8577,27.8719,306600.0
2012-02-14 13:50:00,39.23,39.27,39.23,39.25,253500.0,27.8719,27.9003,27.8719,27.8861,253500.0
2012-02-14 14:00:00,39.26,39.28,39.24,39.25,130600.0,27.8932,27.9074,27.879,27.8861,130600.0
2012-02-14 14:10:00,39.25,39.27,39.2,39.22,222500.0,27.8861,27.9003,27.8506,27.8648,222500.0
2012-02-14 14:20:00,39.22,39.23,39.14,39.14,230200.0,27.8648,27.8719,27.808,27.808,230200.0
2012-02-14 14:30:00,39.14,39.16,39.11,39.16,248400.0,27.808,27.8222,27.7867,27.8222,248400.0
2012-02-14 14:40:00,39.16,39.18,39.14,39.16,308900.0,27.8222,27.8364,27.808,27.8222,308900.0
2012-02-14 14:50:00,39.17,39.23,39.16,39.21,144100.0,27.8293,27.8719,27.8222,27.8577,144100.0
2012-02-14 15:00:00,39.21,39.26,39.21,39.24,113400.0,27.8577,27.8932,27.8577,27.879,113400.0
2012-02-14 15:10:00,39.23,39.25,39.16,39.18,221200.0,27.8719,27.8861,27.8222,27.8364,221200.0
2012-02-14 15:20:00,39.18,39.18,39.11,39.15,243100.0,27.8364,27.8364,27.7867,27.8151,243100.0
2012-02-14 15:30:00,39.14,39.25,39.12,39.24,473900.0,27.808,27.8861,27.7938,27.879,473900.0
2012-02-14 15:40:00,39.24,39.36,39.24,39.36,676800.0,27.879,27.9643,27.879,27.9643,676800.0
2012-02-14 15:50:00,39.36,39.42,39.33,39.41,1012500.0,27.9643,28.0069,27.943,27.9998,1012500.0
2012-02-15 09:30:00,40.15,40.17,40.05,40.06,837200.0,28.5256,28.5398,28.4545,28.4616,837200.0
2012-02-15 09:40:00,40.06,40.1,40.01,40.09,865200.0,28.4616,28.49,28.4261,28.4829,865200.0
2012-02-15 09:50:00,40.1,40.16,40.06,40.16,759900.0,28.49,28.5327,28.4616,28.5327,759900.0
2012-02-15 10:00:00,40.16,40.19,40.09,40.1,794400.0,28.5327,28.554,28.4829,28.49,794400.0
2012-02-15 10:10:00,40.09,40.13,40.02,40.02,482200.0,28.4829,28.5114,28.4332,28.4332,482200.0
2012-02-15 10:20:00,40.02,40.06,39.98,40.03,472300.0,28.4332,28.4616,28.4048,28.4403,472300.0
2012-02-15 10:30:00,40.04,40.09,40.04,40.08,352000.0,28.4474,28.4829,28.4474,28.4758,352000.0
2012-02-15 10:40:00,40.07,40.12,40.04,40.09,571000.0,28.4687,28.5042,28.4474,28.4829,571000.0
2012-02-15 10:50:00,40.09,40.12,40.04,40.05,407200.0,28.4829,28.5042,28.4474,28.4545,407200.0
2012-02-15 11:00:00,40.04,40.11,40.03,40.08,265700.0,28.4474,28.4971,28.4403,28.4758,265700.0
2012-02-15 11:10:00,40.09,40.09,40.03,40.07,317800.0,28.4829,28.4829,28.4403,28.4687,317800.0
2012-02-15 11:20:00,40.08,40.1,40.04,40.1,245500.0,28.4758,28.49,28.4474,28.49,245500.0
2012-02-15 11:30:00,40.1,40.13,40.07,40.08,297900.0,28.49,28.5114,28.4687,28.4758,297900.0
2012-02-15 11:40:00,40.09,40.15,40.07,40.12,230100.0,28.4829,28.5256,28.4687,28.5042,230100.0
2012-02-15 11:50:00,40.12,40.14,40.1,40.13,127800.0,28.5042,28.5185,28.49,28.5114,127800.0
2012-02-15 12:00:00,40.13,40.14,40.09,40.11,167600.0,28.5114,28.5185,28.4829,28.4971,167600.0
2012-02-15 12:10:00,40.12,40.12,40.1,40.11,99200.0,28.5042,28.5042,28.49,28.4971,99200.0
2012-02-15 12:20:00,40.11,40.12,40.08,40.09,70600.0,28.4971,28.5042,28.4758,28.4829,70600.0
2012-02-15 12:30:00,40.09,40.09,40.03,40.05,177300.0,28.4829,28.4829,28.4403,28.4545,177300.0
2012-02-15 12:40:00,40.05,40.06,39.95,39.96,174300.0,28.4545,28.4616,28.3835,28.3906,174300.0
2012-02-15 12:50:00,39.96,40.0,39.87,39.89,366800.0,28.3906,28.419,28.3266,28.3408,366800.0
2012-02-15 13:00:00,39.89,39.93,39.78,39.92,349100.0,28.3408,28.3693,28.2627,28.3622,349100.0
2012-02-15 13:10:00,39.93,39.93,39.9,39.91,104800.0,28.3693,28.3693,28.3479,28.355,104800.0
2012-02-15 13:20:00,39.91,39.92,39.89,39.91,153500.0,28.355,28.3622,28.3408,28.355,153500.0
2012-02-15 13:30:00,39.92,39.93,39.88,39.9,77700.0,28.3622,28.3693,28.3337,28.3479,77700.0
2012-02-15 13:40:00,39.9,39.9,39.86,39.87,163100.0,28.3479,28.3479,28.3195,28.3266,163100.0
2012-02-15 13:50:00,39.86,39.94,39.86,39.93,137800.0,28.3195,28.3764,28.3195,28.3693,137800.0
2012-02-15 14:00:00,39.93,39.96,39.86,39.86,421400.0,28.3693,28.3906,28.3195,28.3195,421400.0
2012-02-15 14:10:00,39.87,39.88,39.79,39.8,372800.0,28.3266,28.3337,28.2698,28.2769,372800.0
2012-02-15 14:20:00,39.79,39.97,39.79,39.95,596800.0,28.2698,28.3977,28.2698,28.3835,596800.0
2012-02-15 14:30:00,39.96,39.96,39.84,39.85,386800.0,28.3906,28.3906,28.3053,28.3124,386800.0
2012-02-15 14:40:00,39.85,39.95,39.84,39.95,335300.0,28.3124,28.3835,28.3053,28.3835,335300.0
2012-02-15 14:50:00,39.94,39.96,39.76,39.76,242500.0,28.3764,28.3906,28.2485,28.2485,242500.0
2012-02-15 15:00:00,39.76,39.8,39.73,39.75,361400.0,28.2485,28.2769,28.2272,28.2414,361400.0
2012-02-15 15:10:00,39.75,39.83,39.71,39.77,400100.0,28.2414,28.2982,28.213,28.2556,400100.0
2012-02-15 15:20:00,39.77,39.78,39.72,39.77,407400.0,28.2556,28.2627,28.2201,28.2556,407400.0
2012-02-15 15:30:00,39.78,39.8,39.77,39.8,363200.0,28.2627,28.2769,28.2556,28.2769,363200.0
2012-02-15 15:40:00,39.8,39.87,39.78,39.82,499600.0,28.2769,28.3266,28.2627,28.2911,499600.0
2012-02-15 15:50:00,39.81,39.84,39.76,39.82,1298600.0,28.284,28.3053,28.2485,28.2911,1298600.0
2012-02-16 09:30:00,39.88,39.93,39.73,39.75,1178100.0,28.3337,28.3693,28.2272,28.2414,1178100.0
2012-02-16 09:40:00,39.75,39.89,39.74,39.88,805900.0,28.2414,28.3408,28.2343,28.3337,805900.0
2012-02-16 09:50:00,39.88,39.92,39.72,39.82,769400.0,28.3337,28.3622,28.2201,28.2911,769400.0
2012-02-16 10:00:00,39.83,39.94,39.79,39.9,329700.0,28.2982,28.3764,28.2698,28.3479,329700.0
2012-02-16 10:10:00,39.91,39.95,39.85,39.89,341500.0,28.355,28.3835,28.3124,28.3408,341500.0
2012-02-16 10:20:00,39.9,39.99,39.87,39.99,314300.0,28.3479,28.4119,28.3266,28.4119,314300.0
2012-02-16 10:30:00,39.99,40.03,39.96,40.0,269400.0,28.4119,28.4403,28.3906,28.419,269400.0
2012-02-16 10:40:00,40.0,40.02,39.97,40.0,226000.0,28.419,28.4332,28.3977,28.419,226000.0
2012-02-16 10:50:00,40.0,40.01,39.95,39.96,271500.0,28.419,28.4261,28.3835,28.3906,271500.0
2012-02-16 11:00:00,39.96,40.0,39.95,39.96,277600.0,28.3906,28.419,28.3835,28.3906,277600.0
2012-02-16 11:10:00,39.97,39.99,39.95,39.98,187000.0,28.3977,28.4119,28.3835,28.4048,187000.0
2012-02-16 11:20:00,39.98,40.0,39.95,39.99,200600.0,28.4048,28.419,28.3835,28.4119,200600.0
2012-02-16 11:30:00,39.99,40.1,39.96,40.06,204500.0,28.4119,28.49,28.3906,28.4616,204500.0
2012-02-16 11:40:00,40.06,40.06,39.97,39.98,745100.0,28.4616,28.4616,28.3977,28.4048,745100.0
2012-02-16 11:50:00,39.98,40.15,39.97,40.13,740700.0,28.4048,28.5256,28.3977,28.5114,740700.0
2012-02-16 12:00:00,40.14,40.17,40.09,40.1,288700.0,28.5185,28.5398,28.4829,28.49,288700.0
2012-02-16 12:10:00,40.09,40.1,40.06,40.07,263600.0,28.4829,28.49,28.4616,28.4687,263600.0
2012-02-16 12:20:00,40.07,40.12,40.06,40.06,360700.0,28.4687,28.5042,28.4616,28.4616,360700.0
2012-02-16 12:30:00,40.07,40.12,40.06,40.12,257200.0,28.4687,28.5042,28.4616,28.5042,257200.0
2012-02-16 12:40:00,40.12,40.12,40.04,40.05,192800.0,28.5042,28.5042,28.4474,28.4545,192800.0
2012-02-16 12:50:00,40.06,40.12,40.05,40.12,148100.0,28.4616,28.5042,28.4545,28.5042,148100.0
2012-02-16 13:00:00,40.12,40.14,40.09,40.14,152300.0,28.5042,28.5185,28.4829,28.5185,152300.0
2012-02-16 13:10:00,40.14,40.26,40.14,40.25,617900.0,28.5185,28.6037,28.5185,28.5966,617900.0
2012-02-16 13:20:00,40.25,40.25,40.21,40.25,190900.0,28.5966,28.5966,28.5682,28.5966,190900.0
2012-02-16 13:30:00,40.24,40.3,40.23,40.24,285500.0,28.5895,28.6321,28.5824,28.5895,285500.0
2012-02-16 13:40:00,40.24,40.25,40.22,40.23,151500.0,28.5895,28.5966,28.5753,28.5824,151500.0
2012-02-16 13:50:00,40.23,40.26,40.22,40.24,171400.0,28.5824,28.6037,28.5753,28.5895,171400.0
2012-02-16 14:00:00,40.24,40.25,40.22,40.24,71500.0,28.5895,28.5966,28.5753,28.5895,71500.0
2012-02-16 14:10:00,40.24,40.26,40.23,40.25,207200.0,28.5895,28.6037,28.5824,28.5966,207200.0
2012-02-16 14:20:00,40.26,40.26,40.23,40.24,144000.0,28.6037,28.6037,28.5824,28.5895,144000.0
2012-02-16 14:30:00,40.25,40.29,40.23,40.23,161800.0,28.5966,28.625,28.5824,28.5824,161800.0
2012-02-16 14:40:00,40.24,40.25,40.22,40.25,108300.0,28.5895,28.5966,28.5753,28.5966,108300.0
2012-02-16 14:50:00,40.25,40.29,40.23,40.29,142000.0,28.5966,28.625,28.5824,28.625,142000.0
2012-02-16 15:00:00,40.29,40.3,40.25,40.28,284500.0,28.625,28.6321,28.5966,28.6179,284500.0
2012-02-16 15:10:00,40.29,40.29,40.24,40.27,392700.0,28.625,28.625,28.5895,28.6108,392700.0
2012-02-16 15:20:00,40.27,40.32,40.26,40.32,462100.0,28.6108,28.6463,28.6037,28.6463,462100.0
2012-02-16 15:30:00,40.32,40.33,40.3,40.31,539800.0,28.6463,28.6534,28.6321,28.6392,539800.0
2012-02-16 15:40:00,40.3,40.31,40.26,40.29,904000.0,28.6321,28.6392,28.6037,28.625,904000.0
2012-02-16 15:50:00,40.29,40.33,40.25,40.32,1657500.0,28.625,28.6534,28.5966,28.6463,1657500.0
2012-02-17 09:30:00,40.44,40.45,40.26,40.29,1061900.0,28.7316,28.7387,28.6037,28.625,1061900.0
2012-02-17 09:40:00,40.29,40.38,40.26,40.27,695700.0,28.625,28.689,28.6037,28.6108,695700.0
2012-02-17 09:50:00,40.28,40.33,40.24,40.31,896300.0,28.6179,28.6534,28.5895,28.6392,896300.0
2012-02-17 10:00:00,40.31,40.31,40.2,40.21,513500.0,28.6392,28.6392,28.5611,28.5682,513500.0
2012-02-17 10:10:00,40.21,40.23,40.18,40.22,221200.0,28.5682,28.5824,28.5469,28.5753,221200.0
2012-02-17 10:20:00,40.23,40.25,40.21,40.22,280500.0,28.5824,28.5966,28.5682,28.5753,280500.0
2012-02-17 10:30:00,40.22,40.24,40.17,40.17,151500.0,28.5753,28.5895,28.5398,28.5398,151500.0
2012-02-17 10:40:00,40.17,40.21,40.16,40.2,160200.0,28.5398,28.5682,28.5327,28.5611,160200.0
2012-02-17 10:50:00,40.2,40.2,40.14,40.17,154600.0,28.5611,28.5611,28.5185,28.5398,154600.0
2012-02-17 11:00:00,40.16,40.16,40.09,40.11,207600.0,28.5327,28.5327,28.4829,28.4971,207600.0
2012-02-17 11:10:00,40.11,40.13,40.09,40.13,168000.0,28.4971,28.5114,28.4829,28.5114,168000.0
2012-02-17 11:20:00,40.13,40.14,40.09,40.14,144500.0,28.5114,28.5185,28.4829,28.5185,144500.0
2012-02-17 11:30:00,40.14,40.19,40.14,40.18,169000.0,28.5185,28.554,28.5185,28.5469,169000.0
2012-02-17 11:40:00,40.18,40.23,40.18,40.22,91700.0,28.5469,28.5824,28.5469,28.5753,91700.0
2012-02-17 11:50:00,40.22,40.22,40.19,40.2,50800.0,28.5753,28.5753,28.554,28.5611,50800.0
2012-02-17 12:00:00,40.2,40.21,40.15,40.18,155300.0,28.5611,28.5682,28.5256,28.5469,155300.0
2012-02-17 12:10:00,40.18,40.23,40.18,40.23,168700.0,28.5469,28.5824,28.5469,28.5824,168700.0
2012-02-17 12:20:00,40.23,40.25,40.18,40.2,342300.0,28.5824,28.5966,28.5469,28.5611,342300.0
2012-02-17 12:30:00,40.2,40.25,40.2,40.25,178500.0,28.5611,28.5966,28.5611,28.5966,178500.0
2012-02-17 12:40:00,40.25,40.26,40.24,40.25,211900.0,28.5966,28.6037,28.5895,28.5966,211900.0
2012-02-17 12:50:00,40.25,40.28,40.25,40.27,177000.0,28.5966,28.6179,28.5966,28.6108,177000.0
2012-02-17 13:00:00,40.27,40.27,40.25,40.25,88100.0,28.6108,28.6108,28.5966,28.5966,88100.0
2012-02-17 13:10:00,40.26,40.27,40.24,40.26,87100.0,28.6037,28.6108,28.5895,28.6037,87100.0
2012-02-17 13:20:00,40.27,40.27,40.26,40.26,82100.0,28.6108,28.6108,28.6037,28.6037,82100.0
2012-02-17 13:30:00,40.27,40.29,40.27,40.27,113800.0,28.6108,28.625,28.6108,28.6108,113800.0
2012-02-17 13:40:00,40.28,40.29,40.26,40.26,191800.0,28.6179,28.625,28.6037,28.6037,191800.0
2012-02-17 13:50:00,40.27,40.27,40.24,40.25,93300.0,28.6108,28.6108,28.5895,28.5966,93300.0
2012-02-17 14:00:00,40.25,40.27,40.25,40.26,48100.0,28.5966,28.6108,28.5966,28.6037,48100.0
2012-02-17 14:10:00,40.26,40.27,40.23,40.24,117900.0,28.6037,28.6108,28.5824,28.5895,117900.0
2012-02-17 14:20:00,40.24,40.25,40.24,40.24,40200.0,28.5895,28.5966,28.5895,28.5895,40200.0
2012-02-17 14:30:00,40.24,40.28,40.24,40.27,93500.0,28.5895,28.6179,28.5895,28.6108,93500.0
2012-02-17 14:40:00,40.27,40.27,40.26,40.26,76400.0,28.6108,28.6108,28.6037,28.6037,76400.0
2012-02-17 14:50:00,40.27,40.28,40.26,40.27,137500.0,28.6108,28.6179,28.6037,28.6108,137500.0
2012-02-17 15:00:00,40.28,40.28,40.23,40.23,145800.0,28.6179,28.6179,28.5824,28.5824,145800.0
2012-02-17 15:10:00,40.23,40.26,40.23,40.26,275600.0,28.5824,28.6037,28.5824,28.6037,275600.0
2012-02-17 15:20:00,40.26,40.29,40.24,40.28,219300.0,28.6037,28.625,28.5895,28.6179,219300.0
2012-02-17 15:30:00,40.29,40.29,40.23,40.24,369600.0,28.625,28.625,28.5824,28.5895,369600.0
2012-02-17 15:40:00,40.24,40.26,40.22,40.26,497300.0,28.5895,28.6037,28.5753,28.6037,497300.0
2012-02-17 15:50:00,40.26,40.3,40.25,40.25,1011600.0,28.6037,28.6321,28.5966,28.5966,1011600.0
2012-02-21 09:30:00,40.1,40.17,40.05,40.07,512600.0,28.49,28.5398,28.4545,28.4687,512600.0
2012-02-21 09:40:00,40.06,40.14,40.02,40.05,612400.0,28.4616,28.5185,28.4332,28.4545,612400.0
2012-02-21 09:50:00,40.05,40.05,40.0,40.02,413500.0,28.4545,28.4545,28.419,28.4332,413500.0
2012-02-21 10:00:00,40.02,40.03,39.97,39.97,234800.0,28.4332,28.4403,28.3977,28.3977,234800.0
2012-02-21 10:10:00,39.97,40.06,39.96,40.04,186600.0,28.3977,28.4616,28.3906,28.4474,186600.0
2012-02-21 10:20:00,40.03,40.06,40.01,40.05,124500.0,28.4403,28.4616,28.4261,28.4545,124500.0
2012-02-21 10:30:00,40.06,40.2,40.05,40.2,266000.0,28.4616,28.5611,28.4545,28.5611,266000.0
2012-02-21 10:40:00,40.2,40.22,40.18,40.19,496800.0,28.5611,28.5753,28.5469,28.554,496800.0
2012-02-21 10:50:00,40.19,40.2,40.15,40.16,214800.0,28.554,28.5611,28.5256,28.5327,214800.0
2012-02-21 11:00:00,40.16,40.2,40.15,40.19,188800.0,28.5327,28.5611,28.5256,28.554,188800.0
2012-02-21 11:10:00,40.19,40.2,40.18,40.2,92000.0,28.554,28.5611,28.5469,28.5611,92000.0
2012-02-21 11:20:00,40.19,40.21,40.19,40.21,215100.0,28.554,28.5682,28.554,28.5682,215100.0
2012-02-21 11:30:00,40.2,40.21,40.19,40.19,257500.0,28.5611,28.5682,28.554,28.554,257500.0
2012-02-21 11:40:00,40.19,40.2,40.15,40.17,158900.0,28.554,28.5611,28.5256,28.5398,158900.0
2012-02-21 11:50:00,40.16,40.17,40.16,40.16,31600.0,28.5327,28.5398,28.5327,28.5327,31600.0
2012-02-21 12:00:00,40.16,40.25,40.16,40.21,196900.0,28.5327,28.5966,28.5327,28.5682,196900.0
2012-02-21 12:10:00,40.21,40.23,40.19,40.19,240500.0,28.5682,28.5824,28.554,28.554,240500.0
2012-02-21 12:20:00,40.19,40.2,40.13,40.13,708000.0,28.554,28.5611,28.5114,28.5114,708000.0
2012-02-21 12:30:00,40.13,40.14,40.11,40.12,156800.0,28.5114,28.5185,28.4971,28.5042,156800.0
2012-02-21 12:40:00,40.11,40.13,40.08,40.11,370100.0,28.4971,28.5114,28.4758,28.4971,370100.0
2012-02-21 12:50:00,40.11,40.13,40.08,40.12,253000.0,28.4971,28.5114,28.4758,28.5042,253000.0
2012-02-21 13:00:00,40.12,40.12,40.06,40.09,353900.0,28.5042,28.5042,28.4616,28.4829,353900.0
2012-02-21 13:10:00,40.09,40.12,40.09,40.1,162100.0,28.4829,28.5042,28.4829,28.49,162100.0
2012-02-21 13:20:00,40.11,40.12,40.09,40.09,204800.0,28.4971,28.5042,28.4829,28.4829,204800.0
2012-02-21 13:30:00,40.1,40.1,40.07,40.08,210900.0,28.49,28.49,28.4687,28.4758,210900.0
2012-02-21 13:40:00,40.07,40.08,39.94,40.01,889300.0,28.4687,28.4758,28.3764,28.4261,889300.0
2012-02-21 13:50:00,40.02,40.08,40.0,40.01,168500.0,28.4332,28.4758,28.419,28.4261,168500.0
2012-02-21 14:00:00,40.01,40.02,40.0,40.0,92000.0,28.4261,28.4332,28.419,28.419,92000.0
2012-02-21 14:10:00,40.0,40.01,39.95,39.97,227300.0,28.419,28.4261,28.3835,28.3977,227300.0
2012-02-21 14:20:00,39.97,40.01,39.94,39.97,236500.0,28.3977,28.4261,28.3764,28.3977,236500.0
2012-02-21 14:30:00,39.97,39.98,39.89,39.9,163700.0,28.3977,28.4048,28.3408,28.3479,163700.0
2012-02-21 14:40:00,39.9,39.93,39.87,39.9,252700.0,28.3479,28.3693,28.3266,28.3479,252700.0
2012-02-21 14:50:00,39.91,39.93,39.84,39.87,349400.0,28.355,28.3693,28.3053,28.3266,349400.0
2012-02-21 15:00:00,39.87,39.93,39.86,39.9,246300.0,28.3266,28.3693,28.3195,28.3479,246300.0
2012-02-21 15:10:00,39.89,39.9,39.83,39.84,242700.0,28.3408,28.3479,28.2982,28.3053,242700.0
2012-02-21 15:20:00,39.84,39.87,39.8,39.84,177300.0,28.3053,28.3266,28.2769,28.3053,177300.0
2012-02-21 15:30:00,39.85,39.89,39.82,39.87,283000.0,28.3124,28.3408,28.2911,28.3266,283000.0
2012-02-21 15:40:00,39.87,39.97,39.87,39.93,755900.0,28.3266,28.3977,28.3266,28.3693,755900.0
2012-02-21 15:50:00,39.94,39.98,39.88,39.93,1081300.0,28.3764,28.4048,28.3337,28.3693,1081300.0
2012-02-22 09:30:00,40.18,40.29,40.17,40.27,763500.0,28.5469,28.625,28.5398,28.6108,763500.0
2012-02-22 09:40:00,40.27,40.35,40.24,40.24,833500.0,28.6108,28.6677,28.5895,28.5895,833500.0
2012-02-22 09:50:00,40.25,40.26,40.21,40.25,255000.0,28.5966,28.6037,28.5682,28.5966,255000.0
2012-02-22 10:00:00,40.25,40.33,40.13,40.25,503100.0,28.5966,28.6534,28.5114,28.5966,503100.0
2012-02-22 10:10:00,40.25,40.31,40.23,40.27,475600.0,28.5966,28.6392,28.5824,28.6108,475600.0
2012-02-22 10:20:00,40.27,40.27,40.22,40.23,170100.0,28.6108,28.6108,28.5753,28.5824,170100.0
2012-02-22 10:30:00,40.23,40.25,40.18,40.2,240700.0,28.5824,28.5966,28.5469,28.5611,240700.0
2012-02-22 10:40:00,40.21,40.26,40.19,40.25,149800.0,28.5682,28.6037,28.554,28.5966,149800.0
2012-02-22 10:50:00,40.26,40.28,40.19,40.22,175800.0,28.6037,28.6179,28.554,28.5753,175800.0
2012-02-22 11:00:00,40.22,40.29,40.22,40.27,123600.0,28.5753,28.625,28.5753,28.6108,123600.0
2012-02-22 11:10:00,40.27,40.27,40.22,40.23,170600.0,28.6108,28.6108,28.5753,28.5824,170600.0
2012-02-22 11:20:00,40.22,40.25,40.2,40.24,231200.0,28.5753,28.5966,28.5611,28.5895,231200.0
2012-02-22 11:30:00,40.24,40.24,40.19,40.19,218300.0,28.5895,28.5895,28.554,28.554,218300.0
2012-02-22 11:40:00,40.19,40.19,40.1,40.14,365100.0,28.554,28.554,28.49,28.5185,365100.0
2012-02-22 11:50:00,40.14,40.17,40.12,40.14,102500.0,28.5185,28.5398,28.5042,28.5185,102500.0
2012-02-22 12:00:00,40.14,40.16,40.09,40.1,99200.0,28.5185,28.5327,28.4829,28.49,99200.0
2012-02-22 12:10:00,40.1,40.12,40.08,40.09,165600.0,28.49,28.5042,28.4758,28.4829,165600.0
2012-02-22 12:20:00,40.1,40.15,40.09,40.14,77600.0,28.49,28.5256,28.4829,28.5185,77600.0
2012-02-22 12:30:00,40.15,40.15,40.11,40.14,79600.0,28.5256,28.5256,28.4971,28.5185,79600.0
2012-02-22 12:40:00,40.14,40.17,40.13,40.16,154600.0,28.5185,28.5398,28.5114,28.5327,154600.0
2012-02-22 12:50:00,40.16,40.17,40.15,40.15,67100.0,28.5327,28.5398,28.5256,28.5256,67100.0
2012-02-22 13:00:00,40.15,40.21,40.14,40.21,96400.0,28.5256,28.5682,28.5185,28.5682,96400.0
2012-02-22 13:10:00,40.21,40.24,40.21,40.24,80500.0,28.5682,28.5895,28.5682,28.5895,80500.0
2012-02-22 13:20:00,40.24,40.27,40.23,40.26,126300.0,28.5895,28.6108,28.5824,28.6037,126300.0
2012-02-22 13:30:00,40.26,40.26,40.24,40.25,48600.0,28.6037,28.6037,28.5895,28.5966,48600.0
2012-02-22 13:40:00,40.25,40.26,40.24,40.25,59500.0,28.5966,28.6037,28.5895,28.5966,59500.0
2012-02-22 13:50:00,40.26,40.31,40.25,40.31,75000.0,28.6037,28.6392,28.5966,28.6392,75000.0
2012-02-22 14:00:00,40.3,40.32,40.29,40.3,147600.0,28.6321,28.6463,28.625,28.6321,147600.0
2012-02-22 14:10:00,40.3,40.35,40.3,40.35,96400.0,28.6321,28.6677,28.6321,28.6677,96400.0
2012-02-22 14:20:00,40.35,40.36,40.32,40.32,132900.0,28.6677,28.6748,28.6463,28.6463,132900.0
2012-02-22 14:30:00,40.32,40.32,40.21,40.22,263600.0,28.6463,28.6463,28.5682,28.5753,263600.0
2012-02-22 14:40:00,40.22,40.22,40.19,40.22,115000.0,28.5753,28.5753,28.554,28.5753,115000.0
2012-02-22 14:50:00,40.21,40.26,40.21,40.25,214200.0,28.5682,28.6037,28.5682,28.5966,214200.0
2012-02-22 15:00:00,40.24,40.28,40.23,40.28,169300.0,28.5895,28.6179,28.5824,28.6179,169300.0
2012-02-22 15:10:00,40.27,40.33,40.27,40.3,165100.0,28.6108,28.6534,28.6108,28.6321,165100.0
2012-02-22 15:20:00,40.31,40.33,40.29,40.31,153900.0,28.6392,28.6534,28.625,28.6392,153900.0
2012-02-22 15:30:00,40.31,40.34,40.28,40.33,181500.0,28.6392,28.6606,28.6179,28.6534,181500.0
2012-02-22 15:40:00,40.33,40.34,40.27,40.28,456500.0,28.6534,28.6606,28.6108,28.6179,456500.0
2012-02-22 15:50:00,40.27,40.35,40.25,40.34,1210400.0,28.6108,28.6677,28.5966,28.6606,1210400.0
2012-02-23 09:30:00,40.17,40.17,40.02,40.04,500000.0,28.5398,28.5398,28.4332,28.4474,500000.0
2012-02-23 09:40:00,40.04,40.05,39.91,39.94,413500.0,28.4474,28.4545,28.355,28.3764,413500.0
2012-02-23 09:50:00,39.94,39.98,39.92,39.98,248400.0,28.3764,28.4048,28.3622,28.4048,248400.0
2012-02-23 10:00:00,39.98,40.12,39.94,40.11,349400.0,28.4048,28.5042,28.3764,28.4971,349400.0
2012-02-23 10:10:00,40.11,40.12,40.04,40.09,193000.0,28.4971,28.5042,28.4474,28.4829,193000.0
2012-02-23 10:20:00,40.09,40.13,40.05,40.05,303800.0,28.4829,28.5114,28.4545,28.4545,303800.0
2012-02-23 10:30:00,40.05,40.1,40.03,40.08,183100.0,28.4545,28.49,28.4403,28.4758,183100.0
2012-02-23 10:40:00,40.07,40.11,40.05,40.09,132800.0,28.4687,28.4971,28.4545,28.4829,132800.0
2012-02-23 10:50:00,40.09,40.22,40.08,40.2,152800.0,28.4829,28.5753,28.4758,28.5611,152800.0
2012-02-23 11:00:00,40.2,40.21,40.16,40.17,213500.0,28.5611,28.5682,28.5327,28.5398,213500.0
2012-02-23 11:10:00,40.17,40.24,40.16,40.2,457800.0,28.5398,28.5895,28.5327,28.5611,457800.0
2012-02-23 11:20:00,40.2,40.24,40.19,40.24,249400.0,28.5611,28.5895,28.554,28.5895,249400.0
2012-02-23 11:30:00,40.25,40.25,40.19,40.21,215400.0,28.5966,28.5966,28.554,28.5682,215400.0
2012-02-23 11:40:00,40.21,40.22,40.15,40.16,139700.0,28.5682,28.5753,28.5256,28.5327,139700.0
2012-02-23 11:50:00,40.16,40.19,40.16,40.17,112300.0,28.5327,28.554,28.5327,28.5398,112300.0
2012-02-23 12:00:00,40.17,40.2,40.17,40.2,96600.0,28.5398,28.5611,28.5398,28.5611,96600.0
2012-02-23 12:10:00,40.2,40.21,40.18,40.19,56000.0,28.5611,28.5682,28.5469,28.554,56000.0
2012-02-23 12:20:00,40.18,40.23,40.18,40.22,74300.0,28.5469,28.5824,28.5469,28.5753,74300.0
2012-02-23 12:30:00,40.23,40.25,40.19,40.21,80400.0,28.5824,28.5966,28.554,28.5682,80400.0
2012-02-23 12:40:00,40.2,40.21,40.16,40.17,75100.0,28.5611,28.5682,28.5327,28.5398,75100.0
2012-02-23 12:50:00,40.18,40.19,40.14,40.19,77600.0,28.5469,28.554,28.5185,28.554,77600.0
2012-02-23 13:00:00,40.18,40.18,40.13,40.14,76500.0,28.5469,28.5469,28.5114,28.5185,76500.0
2012-02-23 13:10:00,40.14,40.15,40.12,40.14,53600.0,28.5185,28.5256,28.5042,28.5185,53600.0
2012-02-23 13:20:00,40.14,40.16,40.14,40.14,111100.0,28.5185,28.5327,28.5185,28.5185,111100.0
2012-02-23 13:30:00,40.14,40.15,40.08,40.1,167500.0,28.5185,28.5256,28.4758,28.49,167500.0
2012-02-23 13:40:00,40.11,40.16,40.09,40.15,101400.0,28.4971,28.5327,28.4829,28.5256,101400.0
2012-02-23 13:50:00,40.14,40.18,40.13,40.15,56900.0,28.5185,28.5469,28.5114,28.5256,56900.0
2012-02-23 14:00:00,40.16,40.17,40.12,40.14,111000.0,28.5327,28.5398,28.5042,28.5185,111000.0
2012-02-23 14:10:00,40.13,40.16,40.13,40.15,56800.0,28.5114,28.5327,28.5114,28.5256,56800.0
2012-02-23 14:20:00,40.15,40.18,40.15,40.17,44300.0,28.5256,28.5469,28.5256,28.5398,44300.0
2012-02-23 14:30:00,40.17,40.21,40.14,40.2,50800.0,28.5398,28.5682,28.5185,28.5611,50800.0
2012-02-23 14:40:00,40.19,40.2,40.15,40.16,52700.0,28.554,28.5611,28.5256,28.5327,52700.0
2012-02-23 14:50:00,40.15,40.18,40.15,40.17,39400.0,28.5256,28.5469,28.5256,28.5398,39400.0
2012-02-23 15:00:00,40.17,40.19,40.16,40.19,87800.0,28.5398,28.554,28.5327,28.554,87800.0
2012-02-23 15:10:00,40.2,40.23,40.19,40.23,103700.0,28.5611,28.5824,28.554,28.5824,103700.0
2012-02-23 15:20:00,40.23,40.23,40.2,40.22,85100.0,28.5824,28.5824,28.5611,28.5753,85100.0
2012-02-23 15:30:00,40.23,40.24,40.15,40.17,1031400.0,28.5824,28.5895,28.5256,28.5398,1031400.0
2012-02-23 15:40:00,40.17,40.19,40.13,40.17,1077900.0,28.5398,28.554,28.5114,28.5398,1077900.0
2012-02-23 15:50:00,40.17,40.19,40.12,40.15,1045700.0,28.5398,28.554,28.5042,28.5256,1045700.0
2012-02-24 09:30:00,40.09,40.17,40.06,40.11,1122700.0,28.4829,28.5398,28.4616,28.4971,1122700.0
2012-02-24 09:40:00,40.12,40.21,40.07,40.21,1607600.0,28.5042,28.5682,28.4687,28.5682,1607600.0
2012-02-24 09:50:00,40.21,40.26,40.2,40.26,330900.0,28.5682,28.6037,28.5611,28.6037,330900.0
2012-02-24 10:00:00,40.26,40.33,40.22,40.33,527500.0,28.6037,28.6534,28.5753,28.6534,527500.0
2012-02-24 10:10:00,40.33,40.4,40.33,40.34,798100.0,28.6534,28.7032,28.6534,28.6606,798100.0
2012-02-24 10:20:00,40.34,40.36,40.24,40.27,309800.0,28.6606,28.6748,28.5895,28.6108,309800.0
2012-02-24 10:30:00,40.26,40.29,40.23,40.24,162800.0,28.6037,28.625,28.5824,28.5895,162800.0
2012-02-24 10:40:00,40.24,40.29,40.22,40.25,183700.0,28.5895,28.625,28.5753,28.5966,183700.0
2012-02-24 10:50:00,40.25,40.26,40.19,40.23,207000.0,28.5966,28.6037,28.554,28.5824,207000.0
2012-02-24 11:00:00,40.23,40.31,40.22,40.3,223700.0,28.5824,28.6392,28.5753,28.6321,223700.0
2012-02-24 11:10:00,40.31,40.31,40.29,40.3,84200.0,28.6392,28.6392,28.625,28.6321,84200.0
2012-02-24 11:20:00,40.3,40.3,40.26,40.29,125100.0,28.6321,28.6321,28.6037,28.625,125100.0
2012-02-24 11:30:00,40.3,40.37,40.28,40.37,372400.0,28.6321,28.6819,28.6179,28.6819,372400.0
2012-02-24 11:40:00,40.37,40.37,40.29,40.31,172500.0,28.6819,28.6819,28.625,28.6392,172500.0
2012-02-24 11:50:00,40.32,40.32,40.29,40.32,206200.0,28.6463,28.6463,28.625,28.6463,206200.0
2012-02-24 12:00:00,40.31,40.31,40.27,40.28,219800.0,28.6392,28.6392,28.6108,28.6179,219800.0
2012-02-24 12:10:00,40.28,40.3,40.27,40.29,65600.0,28.6179,28.6321,28.6108,28.625,65600.0
2012-02-24 12:20:00,40.3,40.33,40.28,40.29,202000.0,28.6321,28.6534,28.6179,28.625,202000.0
2012-02-24 12:30:00,40.29,40.3,40.24,40.24,364500.0,28.625,28.6321,28.5895,28.5895,364500.0
2012-02-24 12:40:00,40.24,40.28,40.23,40.23,209100.0,28.5895,28.6179,28.5824,28.5824,209100.0
2012-02-24 12:50:00,40.23,40.24,40.2,40.21,263900.0,28.5824,28.5895,28.5611,28.5682,263900.0
2012-02-24 13:00:00,40.21,40.24,40.2,40.23,118100.0,28.5682,28.5895,28.5611,28.5824,118100.0
2012-02-24 13:10:00,40.24,40.27,40.23,40.26,120300.0,28.5895,28.6108,28.5824,28.6037,120300.0
2012-02-24 13:20:00,40.25,40.27,40.22,40.22,124700.0,28.5966,28.6108,28.5753,28.5753,124700.0
2012-02-24 13:30:00,40.22,40.23,40.19,40.19,56100.0,28.5753,28.5824,28.554,28.554,56100.0
2012-02-24 13:40:00,40.2,40.21,40.18,40.19,26000.0,28.5611,28.5682,28.5469,28.554,26000.0
2012-02-24 13:50:00,40.2,40.21,40.17,40.21,162700.0,28.5611,28.5682,28.5398,28.5682,162700.0
2012-02-24 14:00:00,40.2,40.25,40.2,40.23,142100.0,28.5611,28.5966,28.5611,28.5824,142100.0
2012-02-24 14:10:00,40.23,40.23,40.22,40.22,26400.0,28.5824,28.5824,28.5753,28.5753,26400.0
2012-02-24 14:20:00,40.22,40.23,40.18,40.18,42100.0,28.5753,28.5824,28.5469,28.5469,42100.0
2012-02-24 14:30:00,40.18,40.18,40.12,40.16,117600.0,28.5469,28.5469,28.5042,28.5327,117600.0
2012-02-24 14:40:00,40.15,40.16,40.1,40.13,92100.0,28.5256,28.5327,28.49,28.5114,92100.0
2012-02-24 14:50:00,40.13,40.14,40.12,40.14,126800.0,28.5114,28.5185,28.5042,28.5185,126800.0
2012-02-24 15:00:00,40.13,40.21,40.13,40.2,187400.0,28.5114,28.5682,28.5114,28.5611,187400.0
2012-02-24 15:10:00,40.21,40.21,40.17,40.19,33000.0,28.5682,28.5682,28.5398,28.554,33000.0
2012-02-24 15:20:00,40.19,40.2,40.18,40.18,31000.0,28.554,28.5611,28.5469,28.5469,31000.0
2012-02-24 15:30:00,40.18,40.19,40.1,40.16,166600.0,28.5469,28.554,28.49,28.5327,166600.0
2012-02-24 15:40:00,40.16,40.18,40.13,40.14,228300.0,28.5327,28.5469,28.5114,28.5185,228300.0
2012-02-24 15:50:00,40.13,40.2,40.08,40.2,786700.0,28.5114,28.5611,28.4758,28.5611,786700.0
2012-02-27 09:30:00,39.45,39.5,39.32,39.36,895700.0,28.0282,28.0638,27.9359,27.9643,895700.0
2012-02-27 09:40:00,39.35,39.41,39.3,39.35,707800.0,27.9572,27.9998,27.9217,27.9572,707800.0
2012-02-27 09:50:00,39.35,39.47,39.34,39.45,519900.0,27.9572,28.0424,27.9501,28.0282,519900.0
2012-02-27 10:00:00,39.44,39.5,39.44,39.49,460100.0,28.0211,28.0638,28.0211,28.0566,460100.0
2012-02-27 10:10:00,39.49,39.54,39.47,39.52,292100.0,28.0566,28.0922,28.0424,28.078,292100.0
2012-02-27 10:20:00,39.52,39.55,39.52,39.53,182000.0,28.078,28.0993,28.078,28.0851,182000.0
2012-02-27 10:30:00,39.53,39.56,39.51,39.52,141400.0,28.0851,28.1064,28.0709,28.078,141400.0
2012-02-27 10:40:00,39.52,39.66,39.51,39.63,272700.0,28.078,28.1774,28.0709,28.1561,272700.0
2012-02-27 10:50:00,39.62,39.63,39.56,39.57,259200.0,28.149,28.1561,28.1064,28.1135,259200.0
2012-02-27 11:00:00,39.57,39.62,39.56,39.61,182400.0,28.1135,28.149,28.1064,28.1419,182400.0
2012-02-27 11:10:00,39.62,39.67,39.61,39.67,103500.0,28.149,28.1845,28.1419,28.1845,103500.0
2012-02-27 11:20:00,39.67,39.77,39.66,39.71,292300.0,28.1845,28.2556,28.1774,28.213,292300.0
2012-02-27 11:30:00,39.71,39.72,39.66,39.67,298100.0,28.213,28.2201,28.1774,28.1845,298100.0
2012-02-27 11:40:00,39.68,39.72,39.65,39.67,192700.0,28.1916,28.2201,28.1703,28.1845,192700.0
2012-02-27 11:50:00,39.66,39.67,39.64,39.66,149300.0,28.1774,28.1845,28.1632,28.1774,149300.0
2012-02-27 12:00:00,39.67,39.71,39.66,39.67,83600.0,28.1845,28.213,28.1774,28.1845,83600.0
2012-02-27 12:10:00,39.67,39.71,39.67,39.68,71300.0,28.1845,28.213,28.1845,28.1916,71300.0
2012-02-27 12:20:00,39.68,39.68,39.63,39.66,78100.0,28.1916,28.1916,28.1561,28.1774,78100.0
2012-02-27 12:30:00,39.67,39.67,39.65,39.66,120500.0,28.1845,28.1845,28.1703,28.1774,120500.0
2012-02-27 12:40:00,39.66,39.71,39.65,39.71,90300.0,28.1774,28.213,28.1703,28.213,90300.0
2012-02-27 12:50:00,39.71,39.79,39.71,39.76,161700.0,28.213,28.2698,28.213,28.2485,161700.0
2012-02-27 13:00:00,39.76,39.77,39.72,39.72,77700.0,28.2485,28.2556,28.2201,28.2201,77700.0
2012-02-27 13:10:00,39.73,39.74,39.72,39.74,46700.0,28.2272,28.2343,28.2201,28.2343,46700.0
2012-02-27 13:20:00,39.74,39.74,39.7,39.7,82300.0,28.2343,28.2343,28.2058,28.2058,82300.0
2012-02-27 13:30:00,39.7,39.73,39.7,39.73,71800.0,28.2058,28.2272,28.2058,28.2272,71800.0
2012-02-27 13:40:00,39.74,39.77,39.72,39.72,133100.0,28.2343,28.2556,28.2201,28.2201,133100.0
2012-02-27 13:50:00,39.72,39.75,39.7,39.7,98300.0,28.2201,28.2414,28.2058,28.2058,98300.0
2012-02-27 14:00:00,39.7,39.74,39.68,39.73,181400.0,28.2058,28.2343,28.1916,28.2272,181400.0
2012-02-27 14:10:00,39.73,39.75,39.73,39.73,39500.0,28.2272,28.2414,28.2272,28.2272,39500.0
2012-02-27 14:20:00,39.73,39.74,39.72,39.73,45800.0,28.2272,28.2343,28.2201,28.2272,45800.0
2012-02-27 14:30:00,39.73,39.74,39.71,39.72,62600.0,28.2272,28.2343,28.213,28.2201,62600.0
2012-02-27 14:40:00,39.73,39.77,39.73,39.76,119700.0,28.2272,28.2556,28.2272,28.2485,119700.0
2012-02-27 14:50:00,39.76,39.77,39.75,39.77,70200.0,28.2485,28.2556,28.2414,28.2556,70200.0
2012-02-27 15:00:00,39.77,39.84,39.77,39.81,321900.0,28.2556,28.3053,28.2556,28.284,321900.0
2012-02-27 15:10:00,39.81,39.82,39.68,39.71,259300.0,28.284,28.2911,28.1916,28.213,259300.0
2012-02-27 15:20:00,39.72,39.73,39.69,39.7,387100.0,28.2201,28.2272,28.1987,28.2058,387100.0
2012-02-27 15:30:00,39.71,39.76,39.7,39.75,281300.0,28.213,28.2485,28.2058,28.2414,281300.0
2012-02-27 15:40:00,39.75,39.77,39.69,39.73,464400.0,28.2414,28.2556,28.1987,28.2272,464400.0
2012-02-27 15:50:00,39.73,39.76,39.7,39.7,926300.0,28.2272,28.2485,28.2058,28.2058,926300.0
2012-02-28 09:30:00,40.13,40.18,40.05,40.13,882100.0,28.5114,28.5469,28.4545,28.5114,882100.0
2012-02-28 09:40:00,40.14,40.15,40.02,40.12,882400.0,28.5185,28.5256,28.4332,28.5042,882400.0
2012-02-28 09:50:00,40.12,40.22,40.09,40.22,383100.0,28.5042,28.5753,28.4829,28.5753,383100.0
2012-02-28 10:00:00,40.2,40.27,40.09,40.11,912600.0,28.5611,28.6108,28.4829,28.4971,912600.0
2012-02-28 10:10:00,40.11,40.15,40.08,40.12,482500.0,28.4971,28.5256,28.4758,28.5042,482500.0
2012-02-28 10:20:00,40.13,40.17,40.12,40.16,322900.0,28.5114,28.5398,28.5042,28.5327,322900.0
2012-02-28 10:30:00,40.16,40.27,40.15,40.27,511500.0,28.5327,28.6108,28.5256,28.6108,511500.0
2012-02-28 10:40:00,40.26,40.28,40.2,40.2,461100.0,28.6037,28.6179,28.5611,28.5611,461100.0
2012-02-28 10:50:00,40.2,40.24,40.18,40.24,356100.0,28.5611,28.5895,28.5469,28.5895,356100.0
2012-02-28 11:00:00,40.24,40.29,40.19,40.28,540400.0,28.5895,28.625,28.554,28.6179,540400.0
2012-02-28 11:10:00,40.28,40.3,40.26,40.29,275900.0,28.6179,28.6321,28.6037,28.625,275900.0
2012-02-28 11:20:00,40.29,40.35,40.28,40.34,451600.0,28.625,28.6677,28.6179,28.6606,451600.0
2012-02-28 11:30:00,40.35,40.38,40.34,40.36,319100.0,28.6677,28.689,28.6606,28.6748,319100.0
2012-02-28 11:40:00,40.36,40.36,40.32,40.34,262000.0,28.6748,28.6748,28.6463,28.6606,262000.0
2012-02-28 11:50:00,40.33,40.36,40.31,40.34,227400.0,28.6534,28.6748,28.6392,28.6606,227400.0
2012-02-28 12:00:00,40.34,40.36,40.34,40.34,201700.0,28.6606,28.6748,28.6606,28.6606,201700.0
2012-02-28 12:10:00,40.33,40.35,40.3,40.32,162300.0,28.6534,28.6677,28.6321,28.6463,162300.0
2012-02-28 12:20:00,40.32,40.32,40.29,40.3,125700.0,28.6463,28.6463,28.625,28.6321,125700.0
2012-02-28 12:30:00,40.31,40.32,40.27,40.28,159600.0,28.6392,28.6463,28.6108,28.6179,159600.0
2012-02-28 12:40:00,40.29,40.3,40.28,40.28,128200.0,28.625,28.6321,28.6179,28.6179,128200.0
2012-02-28 12:50:00,40.29,40.3,40.28,40.3,98800.0,28.625,28.6321,28.6179,28.6321,98800.0
2012-02-28 13:00:00,40.29,40.3,40.25,40.25,161700.0,28.625,28.6321,28.5966,28.5966,161700.0
2012-02-28 13:10:00,40.25,40.27,40.25,40.25,66800.0,28.5966,28.6108,28.5966,28.5966,66800.0
2012-02-28 13:20:00,40.25,40.27,40.24,40.25,100700.0,28.5966,28.6108,28.5895,28.5966,100700.0
2012-02-28 13:30:00,40.25,40.25,40.2,40.22,148200.0,28.5966,28.5966,28.5611,28.5753,148200.0
2012-02-28 13:40:00,40.22,40.22,40.15,40.16,180700.0,28.5753,28.5753,28.5256,28.5327,180700.0
2012-02-28 13:50:00,40.16,40.18,40.12,40.17,227900.0,28.5327,28.5469,28.5042,28.5398,227900.0
2012-02-28 14:00:00,40.16,40.18,40.15,40.18,78900.0,28.5327,28.5469,28.5256,28.5469,78900.0
2012-02-28 14:10:00,40.18,40.19,40.14,40.19,111500.0,28.5469,28.554,28.5185,28.554,111500.0
2012-02-28 14:20:00,40.19,40.19,40.14,40.16,72600.0,28.554,28.554,28.5185,28.5327,72600.0
2012-02-28 14:30:00,40.15,40.2,40.14,40.2,116300.0,28.5256,28.5611,28.5185,28.5611,116300.0
2012-02-28 14:40:00,40.2,40.21,40.18,40.2,152200.0,28.5611,28.5682,28.5469,28.5611,152200.0
2012-02-28 14:50:00,40.2,40.23,40.2,40.22,114200.0,28.5611,28.5824,28.5611,28.5753,114200.0
2012-02-28 15:00:00,40.23,40.24,40.2,40.2,129000.0,28.5824,28.5895,28.5611,28.5611,129000.0
2012-02-28 15:10:00,40.2,40.25,40.18,40.25,234100.0,28.5611,28.5966,28.5469,28.5966,234100.0
2012-02-28 15:20:00,40.25,40.27,40.23,40.25,136800.0,28.5966,28.6108,28.5824,28.5966,136800.0
2012-02-28 15:30:00,40.25,40.26,40.2,40.21,661200.0,28.5966,28.6037,28.5611,28.5682,661200.0
2012-02-28 15:40:00,40.21,40.28,40.19,40.25,673000.0,28.5682,28.6179,28.554,28.5966,673000.0
2012-02-28 15:50:00,40.25,40.32,40.23,40.28,1650900.0,28.5966,28.6463,28.5824,28.6179,1650900.0
2012-02-29 09:30:00,40.5,40.5,40.38,40.47,566800.0,28.7742,28.7742,28.689,28.7529,566800.0
2012-02-29 09:40:00,40.47,40.63,40.43,40.62,758400.0,28.7529,28.8666,28.7245,28.8595,758400.0
2012-02-29 09:50:00,40.63,40.74,40.59,40.71,3701100.0,28.8666,28.9447,28.8382,28.9234,3701100.0
2012-02-29 10:00:00,40.71,40.73,40.54,40.61,533700.0,28.9234,28.9376,28.8026,28.8524,533700.0
2012-02-29 10:10:00,40.61,40.68,40.61,40.62,402600.0,28.8524,28.9021,28.8524,28.8595,402600.0
2012-02-29 10:20:00,40.61,40.63,40.55,40.57,371000.0,28.8524,28.8666,28.8098,28.824,371000.0
2012-02-29 10:30:00,40.57,40.57,40.48,40.51,352900.0,28.824,28.824,28.76,28.7813,352900.0
2012-02-29 10:40:00,40.5,40.51,40.29,40.3,582400.0,28.7742,28.7813,28.625,28.6321,582400.0
2012-02-29 10:50:00,40.3,40.4,40.24,40.4,689800.0,28.6321,28.7032,28.5895,28.7032,689800.0
2012-02-29 11:00:00,40.4,40.47,40.38,40.45,714100.0,28.7032,28.7529,28.689,28.7387,714100.0
2012-02-29 11:10:00,40.46,40.48,40.39,40.41,342500.0,28.7458,28.76,28.6961,28.7103,342500.0
2012-02-29 11:20:00,40.41,40.41,40.27,40.27,501400.0,28.7103,28.7103,28.6108,28.6108,501400.0
2012-02-29 11:30:00,40.26,40.34,40.25,40.34,265900.0,28.6037,28.6606,28.5966,28.6606,265900.0
2012-02-29 11:40:00,40.35,40.38,40.28,40.36,337700.0,28.6677,28.689,28.6179,28.6748,337700.0
2012-02-29 11:50:00,40.36,40.39,40.34,40.37,156800.0,28.6748,28.6961,28.6606,28.6819,156800.0
2012-02-29 12:00:00,40.38,40.41,40.34,40.38,160900.0,28.689,28.7103,28.6606,28.689,160900.0
2012-02-29 12:10:00,40.38,40.44,40.37,40.43,119400.0,28.689,28.7316,28.6819,28.7245,119400.0
2012-02-29 12:20:00,40.43,40.46,40.43,40.45,81200.0,28.7245,28.7458,28.7245,28.7387,81200.0
2012-02-29 12:30:00,40.45,40.47,40.4,40.4,93500.0,28.7387,28.7529,28.7032,28.7032,93500.0
2012-02-29 12:40:00,40.4,40.41,40.35,40.35,68800.0,28.7032,28.7103,28.6677,28.6677,68800.0
2012-02-29 12:50:00,40.36,40.4,40.35,40.4,105800.0,28.6748,28.7032,28.6677,28.7032,105800.0
2012-02-29 13:00:00,40.4,40.43,40.39,40.42,49800.0,28.7032,28.7245,28.6961,28.7174,49800.0
2012-02-29 13:10:00,40.42,40.42,40.33,40.33,103700.0,28.7174,28.7174,28.6534,28.6534,103700.0
2012-02-29 13:20:00,40.33,40.38,40.33,40.35,116900.0,28.6534,28.689,28.6534,28.6677,116900.0
2012-02-29 13:30:00,40.35,40.37,40.32,40.35,202500.0,28.6677,28.6819,28.6463,28.6677,202500.0
2012-02-29 13:40:00,40.34,40.38,40.34,40.38,86100.0,28.6606,28.689,28.6606,28.689,86100.0
2012-02-29 13:50:00,40.38,40.44,40.36,40.44,129800.0,28.689,28.7316,28.6748,28.7316,129800.0
2012-02-29 14:00:00,40.43,40.49,40.42,40.48,121000.0,28.7245,28.7671,28.7174,28.76,121000.0
2012-02-29 14:10:00,40.49,40.5,40.4,40.42,143000.0,28.7671,28.7742,28.7032,28.7174,143000.0
2012-02-29 14:20:00,40.42,40.47,40.39,40.46,155500.0,28.7174,28.7529,28.6961,28.7458,155500.0
2012-02-29 14:30:00,40.47,40.47,40.39,40.4,106700.0,28.7529,28.7529,28.6961,28.7032,106700.0
2012-02-29 14:40:00,40.41,40.41,40.36,40.39,211700.0,28.7103,28.7103,28.6748,28.6961,211700.0
2012-02-29 14:50:00,40.38,40.39,40.34,40.35,139600.0,28.689,28.6961,28.6606,28.6677,139600.0
2012-02-29 15:00:00,40.34,40.34,40.29,40.32,248300.0,28.6606,28.6606,28.625,28.6463,248300.0
2012-02-29 15:10:00,40.32,40.35,40.31,40.32,153200.0,28.6463,28.6677,28.6392,28.6463,153200.0
2012-02-29 15:20:00,40.32,40.33,40.26,40.28,229000.0,28.6463,28.6534,28.6037,28.6179,229000.0
2012-02-29 15:30:00,40.28,40.28,40.16,40.18,599700.0,28.6179,28.6179,28.5327,28.5469,599700.0
2012-02-29 15:40:00,40.18,40.26,40.16,40.24,465000.0,28.5469,28.6037,28.5327,28.5895,465000.0
2012-02-29 15:50:00,40.25,40.29,40.21,40.26,1768900.0,28.5966,28.625,28.5682,28.6037,1768900.0
2012-03-01 09:30:00,40.1,40.24,40.1,40.21,778400.0,28.49,28.5895,28.49,28.5682,778400.0
2012-03-01 09:40:00,40.21,40.22,40.11,40.13,979700.0,28.5682,28.5753,28.4971,28.5114,979700.0
2012-03-01 09:50:00,40.13,40.25,40.12,40.25,360200.0,28.5114,28.5966,28.5042,28.5966,360200.0
2012-03-01 10:00:00,40.24,40.25,40.04,40.15,1061300.0,28.5895,28.5966,28.4474,28.5256,1061300.0
2012-03-01 10:10:00,40.16,40.23,40.15,40.19,336600.0,28.5327,28.5824,28.5256,28.554,336600.0
2012-03-01 10:20:00,40.19,40.25,40.19,40.21,312500.0,28.554,28.5966,28.554,28.5682,312500.0
2012-03-01 10:30:00,40.21,40.21,40.13,40.16,328900.0,28.5682,28.5682,28.5114,28.5327,328900.0
2012-03-01 10:40:00,40.16,40.19,40.1,40.15,1181300.0,28.5327,28.554,28.49,28.5256,1181300.0
2012-03-01 10:50:00,40.14,40.15,40.05,40.11,459000.0,28.5185,28.5256,28.4545,28.4971,459000.0
2012-03-01 11:00:00,40.12,40.14,40.09,40.1,307200.0,28.5042,28.5185,28.4829,28.49,307200.0
2012-03-01 11:10:00,40.09,40.21,40.09,40.11,807800.0,28.4829,28.5682,28.4829,28.4971,807800.0
2012-03-01 11:20:00,40.12,40.19,40.07,40.18,1338100.0,28.5042,28.554,28.4687,28.5469,1338100.0
2012-03-01 11:30:00,40.18,40.22,40.14,40.2,426000.0,28.5469,28.5753,28.5185,28.5611,426000.0
2012-03-01 11:40:00,40.19,40.27,40.19,40.26,316300.0,28.554,28.6108,28.554,28.6037,316300.0
2012-03-01 11:50:00,40.26,40.27,40.23,40.23,117300.0,28.6037,28.6108,28.5824,28.5824,117300.0
2012-03-01 12:00:00,40.23,40.25,40.21,40.22,62600.0,28.5824,28.5966,28.5682,28.5753,62600.0
2012-03-01 12:10:00,40.23,40.27,40.22,40.25,63400.0,28.5824,28.6108,28.5753,28.5966,63400.0
2012-03-01 12:20:00,40.26,40.29,40.24,40.27,239900.0,28.6037,28.625,28.5895,28.6108,239900.0
2012-03-01 12:30:00,40.26,40.29,40.26,40.27,87500.0,28.6037,28.625,28.6037,28.6108,87500.0
2012-03-01 12:40:00,40.27,40.32,40.27,40.31,142600.0,28.6108,28.6463,28.6108,28.6392,142600.0
2012-03-01 12:50:00,40.3,40.31,40.28,40.29,107600.0,28.6321,28.6392,28.6179,28.625,107600.0
2012-03-01 13:00:00,40.28,40.29,40.27,40.27,114800.0,28.6179,28.625,28.6108,28.6108,114800.0
2012-03-01 13:10:00,40.27,40.3,40.25,40.29,144600.0,28.6108,28.6321,28.5966,28.625,144600.0
2012-03-01 13:20:00,40.29,40.41,40.29,40.41,540200.0,28.625,28.7103,28.625,28.7103,540200.0
2012-03-01 13:30:00,40.41,40.43,40.37,40.39,276000.0,28.7103,28.7245,28.6819,28.6961,276000.0
2012-03-01 13:40:00,40.39,40.4,40.37,40.38,111000.0,28.6961,28.7032,28.6819,28.689,111000.0
2012-03-01 13:50:00,40.39,40.39,40.34,40.35,65300.0,28.6961,28.6961,28.6606,28.6677,65300.0
2012-03-01 14:00:00,40.35,40.36,40.33,40.35,68600.0,28.6677,28.6748,28.6534,28.6677,68600.0
2012-03-01 14:10:00,40.35,40.36,40.3,40.3,93700.0,28.6677,28.6748,28.6321,28.6321,93700.0
2012-03-01 14:20:00,40.3,40.33,40.26,40.28,168600.0,28.6321,28.6534,28.6037,28.6179,168600.0
2012-03-01 14:30:00,40.27,40.3,40.25,40.26,104000.0,28.6108,28.6321,28.5966,28.6037,104000.0
2012-03-01 14:40:00,40.26,40.27,40.22,40.24,533200.0,28.6037,28.6108,28.5753,28.5895,533200.0
2012-03-01 14:50:00,40.24,40.27,40.22,40.27,292000.0,28.5895,28.6108,28.5753,28.6108,292000.0
2012-03-01 15:00:00,40.27,40.3,40.23,40.23,169900.0,28.6108,28.6321,28.5824,28.5824,169900.0
2012-03-01 15:10:00,40.24,40.26,40.18,40.18,483500.0,28.5895,28.6037,28.5469,28.5469,483500.0
2012-03-01 15:20:00,40.18,40.28,40.16,40.26,356800.0,28.5469,28.6179,28.5327,28.6037,356800.0
2012-03-01 15:30:00,40.27,40.27,40.2,40.23,854100.0,28.6108,28.6108,28.5611,28.5824,854100.0
2012-03-01 15:40:00,40.24,40.31,40.23,40.3,868100.0,28.5895,28.6392,28.5824,28.6321,868100.0
2012-03-01 15:50:00,40.3,40.36,40.3,40.32,1565800.0,28.6321,28.6748,28.6321,28.6463,1565800.0
2012-03-02 09:30:00,40.16,40.21,40.12,40.18,242700.0,28.5327,28.5682,28.5042,28.5469,242700.0
2012-03-02 09:40:00,40.18,40.19,40.11,40.15,239000.0,28.5469,28.554,28.4971,28.5256,239000.0
2012-03-02 09:50:00,40.15,40.22,40.13,40.17,498100.0,28.5256,28.5753,28.5114,28.5398,498100.0
2012-03-02 10:00:00,40.17,40.2,40.15,40.2,215100.0,28.5398,28.5611,28.5256,28.5611,215100.0
2012-03-02 10:10:00,40.19,40.29,40.18,40.27,220600.0,28.554,28.625,28.5469,28.6108,220600.0
2012-03-02 10:20:00,40.28,40.37,40.27,40.31,609100.0,28.6179,28.6819,28.6108,28.6392,609100.0
2012-03-02 10:30:00,40.31,40.32,40.21,40.26,311200.0,28.6392,28.6463,28.5682,28.6037,311200.0
2012-03-02 10:40:00,40.27,40.29,40.23,40.24,186200.0,28.6108,28.625,28.5824,28.5895,186200.0
2012-03-02 10:50:00,40.25,40.31,40.25,40.26,214500.0,28.5966,28.6392,28.5966,28.6037,214500.0
2012-03-02 11:00:00,40.26,40.28,40.23,40.28,220500.0,28.6037,28.6179,28.5824,28.6179,220500.0
2012-03-02 11:10:00,40.28,40.28,40.24,40.27,173300.0,28.6179,28.6179,28.5895,28.6108,173300.0
2012-03-02 11:20:00,40.27,40.3,40.26,40.29,131100.0,28.6108,28.6321,28.6037,28.625,131100.0
2012-03-02 11:30:00,40.3,40.31,40.28,40.3,483000.0,28.6321,28.6392,28.6179,28.6321,483000.0
2012-03-02 11:40:00,40.3,40.31,40.18,40.21,359500.0,28.6321,28.6392,28.5469,28.5682,359500.0
2012-03-02 11:50:00,40.2,40.2,40.17,40.19,175900.0,28.5611,28.5611,28.5398,28.554,175900.0
2012-03-02 12:00:00,40.18,40.21,40.16,40.21,141100.0,28.5469,28.5682,28.5327,28.5682,141100.0
2012-03-02 12:10:00,40.2,40.2,40.14,40.15,103600.0,28.5611,28.5611,28.5185,28.5256,103600.0
2012-03-02 12:20:00,40.15,40.16,40.11,40.12,429600.0,28.5256,28.5327,28.4971,28.5042,429600.0
2012-03-02 12:30:00,40.12,40.15,40.11,40.15,150900.0,28.5042,28.5256,28.4971,28.5256,150900.0
2012-03-02 12:40:00,40.14,40.17,40.13,40.15,124000.0,28.5185,28.5398,28.5114,28.5256,124000.0
2012-03-02 12:50:00,40.16,40.18,40.15,40.15,102900.0,28.5327,28.5469,28.5256,28.5256,102900.0
2012-03-02 13:00:00,40.15,40.16,40.1,40.13,234100.0,28.5256,28.5327,28.49,28.5114,234100.0
2012-03-02 13:10:00,40.13,40.13,40.04,40.06,146000.0,28.5114,28.5114,28.4474,28.4616,146000.0
2012-03-02 13:20:00,40.05,40.06,40.0,40.04,226700.0,28.4545,28.4616,28.419,28.4474,226700.0
2012-03-02 13:30:00,40.05,40.09,40.04,40.09,223600.0,28.4545,28.4829,28.4474,28.4829,223600.0
2012-03-02 13:40:00,40.09,40.13,40.09,40.09,162100.0,28.4829,28.5114,28.4829,28.4829,162100.0
2012-03-02 13:50:00,40.09,40.16,40.09,40.16,254800.0,28.4829,28.5327,28.4829,28.5327,254800.0
2012-03-02 14:00:00,40.16,40.2,40.16,40.17,243400.0,28.5327,28.5611,28.5327,28.5398,243400.0
2012-03-02 14:10:00,40.16,40.2,40.13,40.2,63800.0,28.5327,28.5611,28.5114,28.5611,63800.0
2012-03-02 14:20:00,40.2,40.2,40.16,40.17,80500.0,28.5611,28.5611,28.5327,28.5398,80500.0
2012-03-02 14:30:00,40.17,40.19,40.16,40.18,70400.0,28.5398,28.554,28.5327,28.5469,70400.0
2012-03-02 14:40:00,40.18,40.18,40.16,40.17,61800.0,28.5469,28.5469,28.5327,28.5398,61800.0
2012-03-02 14:50:00,40.17,40.22,40.17,40.22,96200.0,28.5398,28.5753,28.5398,28.5753,96200.0
2012-03-02 15:00:00,40.22,40.24,40.2,40.22,110900.0,28.5753,28.5895,28.5611,28.5753,110900.0
2012-03-02 15:10:00,40.21,40.23,40.21,40.21,37300.0,28.5682,28.5824,28.5682,28.5682,37300.0
2012-03-02 15:20:00,40.22,40.27,40.2,40.27,114700.0,28.5753,28.6108,28.5611,28.6108,114700.0
2012-03-02 15:30:00,40.27,40.29,40.24,40.24,197400.0,28.6108,28.625,28.5895,28.5895,197400.0
2012-03-02 15:40:00,40.24,40.25,40.22,40.25,148800.0,28.5895,28.5966,28.5753,28.5966,148800.0
2012-03-02 15:50:00,40.25,40.27,40.2,40.26,614900.0,28.5966,28.6108,28.5611,28.6037,614900.0
2012-03-05 09:30:00,39.51,39.58,39.45,39.52,965300.0,28.0709,28.1206,28.0282,28.078,965300.0
2012-03-05 09:40:00,39.53,39.57,39.31,39.32,1009100.0,28.0851,28.1135,27.9288,27.9359,1009100.0
2012-03-05 09:50:00,39.32,39.41,39.31,39.32,636100.0,27.9359,27.9998,27.9288,27.9359,636100.0
2012-03-05 10:00:00,39.33,39.48,39.31,39.37,917000.0,27.943,28.0495,27.9288,27.9714,917000.0
2012-03-05 10:10:00,39.37,39.38,39.25,39.25,458900.0,27.9714,27.9785,27.8861,27.8861,458900.0
2012-03-05 10:20:00,39.25,39.26,39.1,39.16,762600.0,27.8861,27.8932,27.7796,27.8222,762600.0
2012-03-05 10:30:00,39.16,39.22,39.12,39.14,579900.0,27.8222,27.8648,27.7938,27.808,579900.0
2012-03-05 10:40:00,39.14,39.21,39.12,39.15,393900.0,27.808,27.8577,27.7938,27.8151,393900.0
2012-03-05 10:50:00,39.15,39.2,39.1,39.14,301400.0,27.8151,27.8506,27.7796,27.808,301400.0
2012-03-05 11:00:00,39.14,39.18,39.07,39.15,461600.0,27.808,27.8364,27.7582,27.8151,461600.0
2012-03-05 11:10:00,39.16,39.16,39.05,39.05,452000.0,27.8222,27.8222,27.744,27.744,452000.0
2012-03-05 11:20:00,39.05,39.14,39.05,39.14,290500.0,27.744,27.808,27.744,27.808,290500.0
2012-03-05 11:30:00,39.13,39.16,39.1,39.1,296400.0,27.8009,27.8222,27.7796,27.7796,296400.0
2012-03-05 11:40:00,39.1,39.16,39.09,39.16,218200.0,27.7796,27.8222,27.7725,27.8222,218200.0
2012-03-05 11:50:00,39.16,39.17,39.13,39.13,133900.0,27.8222,27.8293,27.8009,27.8009,133900.0
2012-03-05 12:00:00,39.13,39.19,39.12,39.17,175600.0,27.8009,27.8435,27.7938,27.8293,175600.0
2012-03-05 12:10:00,39.17,39.2,39.11,39.14,129300.0,27.8293,27.8506,27.7867,27.808,129300.0
2012-03-05 12:20:00,39.14,39.18,39.13,39.16,92400.0,27.808,27.8364,27.8009,27.8222,92400.0
2012-03-05 12:30:00,39.16,39.17,39.14,39.16,62900.0,27.8222,27.8293,27.808,27.8222,62900.0
2012-03-05 12:40:00,39.16,39.19,39.15,39.16,74800.0,27.8222,27.8435,27.8151,27.8222,74800.0
2012-03-05 12:50:00,39.16,39.16,39.11,39.12,110900.0,27.8222,27.8222,27.7867,27.7938,110900.0
2012-03-05 13:00:00,39.11,39.17,39.11,39.15,66700.0,27.7867,27.8293,27.7867,27.8151,66700.0
2012-03-05 13:10:00,39.15,39.2,39.14,39.17,93200.0,27.8151,27.8506,27.808,27.8293,93200.0
2012-03-05 13:20:00,39.17,39.21,39.14,39.2,238000.0,27.8293,27.8577,27.808,27.8506,238000.0
2012-03-05 13:30:00,39.19,39.2,39.16,39.18,99200.0,27.8435,27.8506,27.8222,27.8364,99200.0
2012-03-05 13:40:00,39.18,39.22,39.18,39.18,148400.0,27.8364,27.8648,27.8364,27.8364,148400.0
2012-03-05 13:50:00,39.18,39.18,39.12,39.14,101800.0,27.8364,27.8364,27.7938,27.808,101800.0
2012-03-05 14:00:00,39.13,39.15,39.13,39.15,83000.0,27.8009,27.8151,27.8009,27.8151,83000.0
2012-03-05 14:10:00,39.15,39.2,39.14,39.17,129800.0,27.8151,27.8506,27.808,27.8293,129800.0
2012-03-05 14:20:00,39.17,39.24,39.14,39.24,416600.0,27.8293,27.879,27.808,27.879,416600.0
2012-03-05 14:30:00,39.23,39.25,39.18,39.22,173500.0,27.8719,27.8861,27.8364,27.8648,173500.0
2012-03-05 14:40:00,39.22,39.23,39.18,39.2,143500.0,27.8648,27.8719,27.8364,27.8506,143500.0
2012-03-05 14:50:00,39.19,39.3,39.19,39.26,202100.0,27.8435,27.9217,27.8435,27.8932,202100.0
2012-03-05 15:00:00,39.26,39.3,39.25,39.26,141200.0,27.8932,27.9217,27.8861,27.8932,141200.0
2012-03-05 15:10:00,39.26,39.28,39.25,39.28,140500.0,27.8932,27.9074,27.8861,27.9074,140500.0
2012-03-05 15:20:00,39.27,39.29,39.23,39.25,206000.0,27.9003,27.9146,27.8719,27.8861,206000.0
2012-03-05 15:30:00,39.25,39.31,39.25,39.29,427400.0,27.8861,27.9288,27.8861,27.9146,427400.0
2012-03-05 15:40:00,39.3,39.3,39.22,39.23,731700.0,27.9217,27.9217,27.8648,27.8719,731700.0
2012-03-05 15:50:00,39.23,39.23,39.14,39.19,2060500.0,27.8719,27.8719,27.808,27.8435,2060500.0
2012-03-06 09:30:00,37.97,37.97,37.82,37.83,1250500.0,26.9767,26.9767,26.8702,26.8773,1250500.0
2012-03-06 09:40:00,37.82,37.85,37.76,37.82,1047300.0,26.8702,26.8915,26.8275,26.8702,1047300.0
2012-03-06 09:50:00,37.81,37.81,37.74,37.76,879900.0,26.8631,26.8631,26.8133,26.8275,879900.0
2012-03-06 10:00:00,37.75,37.85,37.73,37.78,737100.0,26.8204,26.8915,26.8062,26.8417,737100.0
2012-03-06 10:10:00,37.77,37.78,37.61,37.65,1066700.0,26.8346,26.8417,26.721,26.7494,1066700.0
2012-03-06 10:20:00,37.64,37.69,37.6,37.67,525600.0,26.7423,26.7778,26.7139,26.7636,525600.0
2012-03-06 10:30:00,37.68,37.76,37.67,37.76,273200.0,26.7707,26.8275,26.7636,26.8275,273200.0
2012-03-06 10:40:00,37.76,37.78,37.72,37.73,379000.0,26.8275,26.8417,26.7991,26.8062,379000.0
2012-03-06 10:50:00,37.73,37.73,37.64,37.7,643900.0,26.8062,26.8062,26.7423,26.7849,643900.0
2012-03-06 11:00:00,37.7,37.8,37.69,37.78,592600.0,26.7849,26.8559,26.7778,26.8417,592600.0
2012-03-06 11:10:00,37.78,37.79,37.69,37.75,409600.0,26.8417,26.8488,26.7778,26.8204,409600.0
2012-03-06 11:20:00,37.75,37.76,37.69,37.73,338300.0,26.8204,26.8275,26.7778,26.8062,338300.0
2012-03-06 11:30:00,37.73,37.74,37.66,37.67,511900.0,26.8062,26.8133,26.7565,26.7636,511900.0
2012-03-06 11:40:00,37.68,37.73,37.63,37.64,455500.0,26.7707,26.8062,26.7352,26.7423,455500.0
2012-03-06 11:50:00,37.64,37.67,37.63,37.66,376400.0,26.7423,26.7636,26.7352,26.7565,376400.0
2012-03-06 12:00:00,37.66,37.7,37.58,37.6,594800.0,26.7565,26.7849,26.6996,26.7139,594800.0
2012-03-06 12:10:00,37.6,37.65,37.59,37.62,342300.0,26.7139,26.7494,26.7067,26.7281,342300.0
2012-03-06 12:20:00,37.62,37.64,37.57,37.63,406400.0,26.7281,26.7423,26.6925,26.7352,406400.0
2012-03-06 12:30:00,37.63,37.7,37.63,37.7,291400.0,26.7352,26.7849,26.7352,26.7849,291400.0
2012-03-06 12:40:00,37.69,37.71,37.66,37.69,177600.0,26.7778,26.792,26.7565,26.7778,177600.0
2012-03-06 12:50:00,37.7,37.7,37.67,37.68,153300.0,26.7849,26.7849,26.7636,26.7707,153300.0
2012-03-06 13:00:00,37.68,37.72,37.65,37.7,168000.0,26.7707,26.7991,26.7494,26.7849,168000.0
2012-03-06 13:10:00,37.7,37.7,37.66,37.67,86800.0,26.7849,26.7849,26.7565,26.7636,86800.0
2012-03-06 13:20:00,37.66,37.67,37.55,37.58,367300.0,26.7565,26.7636,26.6783,26.6996,367300.0
2012-03-06 13:30:00,37.58,37.64,37.57,37.64,162400.0,26.6996,26.7423,26.6925,26.7423,162400.0
2012-03-06 13:40:00,37.64,37.66,37.59,37.64,395800.0,26.7423,26.7565,26.7067,26.7423,395800.0
2012-03-06 13:50:00,37.64,37.69,37.64,37.66,144500.0,26.7423,26.7778,26.7423,26.7565,144500.0
2012-03-06 14:00:00,37.67,37.68,37.64,37.66,119600.0,26.7636,26.7707,26.7423,26.7565,119600.0
2012-03-06 14:10:00,37.66,37.71,37.65,37.7,202400.0,26.7565,26.792,26.7494,26.7849,202400.0
2012-03-06 14:20:00,37.7,37.71,37.63,37.63,219200.0,26.7849,26.792,26.7352,26.7352,219200.0
2012-03-06 14:30:00,37.64,37.67,37.58,37.58,474300.0,26.7423,26.7636,26.6996,26.6996,474300.0
2012-03-06 14:40:00,37.59,37.65,37.58,37.65,211700.0,26.7067,26.7494,26.6996,26.7494,211700.0
2012-03-06 14:50:00,37.65,37.67,37.64,37.65,177700.0,26.7494,26.7636,26.7423,26.7494,177700.0
2012-03-06 15:00:00,37.65,37.71,37.65,37.7,452700.0,26.7494,26.792,26.7494,26.7849,452700.0
2012-03-06 15:10:00,37.7,37.72,37.69,37.71,222500.0,26.7849,26.7991,26.7778,26.792,222500.0
2012-03-06 15:20:00,37.72,37.73,37.7,37.73,338600.0,26.7991,26.8062,26.7849,26.8062,338600.0
2012-03-06 15:30:00,37.72,37.8,37.71,37.8,555300.0,26.7991,26.8559,26.792,26.8559,555300.0
2012-03-06 15:40:00,37.8,37.88,37.77,37.87,1404900.0,26.8559,26.9128,26.8346,26.9057,1404900.0
2012-03-06 15:50:00,37.87,37.92,37.76,37.77,2605500.0,26.9057,26.9412,26.8275,26.8346,2605500.0
2012-03-07 09:30:00,37.86,37.9,37.75,37.76,539100.0,26.8986,26.927,26.8204,26.8275,539100.0
2012-03-07 09:40:00,37.76,37.8,37.74,37.77,547500.0,26.8275,26.8559,26.8133,26.8346,547500.0
2012-03-07 09:50:00,37.77,37.87,37.76,37.84,384000.0,26.8346,26.9057,26.8275,26.8844,384000.0
2012-03-07 10:00:00,37.84,37.85,37.74,37.78,622600.0,26.8844,26.8915,26.8133,26.8417,622600.0
2012-03-07 10:10:00,37.79,37.86,37.76,37.83,247100.0,26.8488,26.8986,26.8275,26.8773,247100.0
2012-03-07 10:20:00,37.83,37.84,37.78,37.84,943400.0,26.8773,26.8844,26.8417,26.8844,943400.0
2012-03-07 10:30:00,37.83,37.87,37.82,37.86,247500.0,26.8773,26.9057,26.8702,26.8986,247500.0
2012-03-07 10:40:00,37.86,37.86,37.82,37.85,222600.0,26.8986,26.8986,26.8702,26.8915,222600.0
2012-03-07 10:50:00,37.85,37.89,37.84,37.89,423500.0,26.8915,26.9199,26.8844,26.9199,423500.0
2012-03-07 11:00:00,37.89,37.99,37.89,37.99,394000.0,26.9199,26.9909,26.9199,26.9909,394000.0
2012-03-07 11:10:00,37.99,38.03,37.98,38.01,437800.0,26.9909,27.0194,26.9838,27.0051,437800.0
2012-03-07 11:20:00,38.02,38.04,37.98,37.98,263400.0,27.0123,27.0265,26.9838,26.9838,263400.0
2012-03-07 11:30:00,37.98,38.0,37.96,37.98,348400.0,26.9838,26.998,26.9696,26.9838,348400.0
2012-03-07 11:40:00,37.98,38.0,37.98,37.99,124200.0,26.9838,26.998,26.9838,26.9909,124200.0
2012-03-07 11:50:00,37.99,37.99,37.97,37.98,115700.0,26.9909,26.9909,26.9767,26.9838,115700.0
2012-03-07 12:00:00,37.99,38.01,37.98,37.98,78900.0,26.9909,27.0051,26.9838,26.9838,78900.0
2012-03-07 12:10:00,37.98,38.0,37.96,37.97,328000.0,26.9838,26.998,26.9696,26.9767,328000.0
2012-03-07 12:20:00,37.97,37.97,37.95,37.97,122500.0,26.9767,26.9767,26.9625,26.9767,122500.0
2012-03-07 12:30:00,37.97,37.97,37.94,37.97,131000.0,26.9767,26.9767,26.9554,26.9767,131000.0
2012-03-07 12:40:00,37.97,37.99,37.96,37.97,121000.0,26.9767,26.9909,26.9696,26.9767,121000.0
2012-03-07 12:50:00,37.96,37.99,37.96,37.99,138000.0,26.9696,26.9909,26.9696,26.9909,138000.0
2012-03-07 13:00:00,37.98,37.99,37.97,37.98,136700.0,26.9838,26.9909,26.9767,26.9838,136700.0
2012-03-07 13:10:00,37.98,37.99,37.96,37.99,156200.0,26.9838,26.9909,26.9696,26.9909,156200.0
2012-03-07 13:20:00,37.98,37.99,37.97,37.97,74300.0,26.9838,26.9909,26.9767,26.9767,74300.0
2012-03-07 13:30:00,37.98,37.98,37.95,37.97,87900.0,26.9838,26.9838,26.9625,26.9767,87900.0
2012-03-07 13:40:00,37.97,37.97,37.9,37.93,175400.0,26.9767,26.9767,26.927,26.9483,175400.0
2012-03-07 13:50:00,37.93,37.98,37.93,37.97,163400.0,26.9483,26.9838,26.9483,26.9767,163400.0
2012-03-07 14:00:00,37.97,38.02,37.97,38.01,220700.0,26.9767,27.0123,26.9767,27.0051,220700.0
2012-03-07 14:10:00,38.01,38.02,37.98,38.01,199800.0,27.0051,27.0123,26.9838,27.0051,199800.0
2012-03-07 14:20:00,38.0,38.0,37.96,37.98,190600.0,26.998,26.998,26.9696,26.9838,190600.0
2012-03-07 14:30:00,37.98,37.99,37.93,37.97,157600.0,26.9838,26.9909,26.9483,26.9767,157600.0
2012-03-07 14:40:00,37.97,37.97,37.94,37.96,203800.0,26.9767,26.9767,26.9554,26.9696,203800.0
2012-03-07 14:50:00,37.95,37.99,37.95,37.98,99500.0,26.9625,26.9909,26.9625,26.9838,99500.0
2012-03-07 15:00:00,37.98,37.99,37.94,37.95,195800.0,26.9838,26.9909,26.9554,26.9625,195800.0
2012-03-07 15:10:00,37.95,38.0,37.94,38.0,76200.0,26.9625,26.998,26.9554,26.998,76200.0
2012-03-07 15:20:00,38.0,38.03,38.0,38.02,225300.0,26.998,27.0194,26.998,27.0123,225300.0
2012-03-07 15:30:00,38.02,38.04,37.99,38.0,436300.0,27.0123,27.0265,26.9909,26.998,436300.0
2012-03-07 15:40:00,38.01,38.03,38.0,38.01,524400.0,27.0051,27.0194,26.998,27.0051,524400.0
2012-03-07 15:50:00,38.0,38.01,37.91,37.95,2113500.0,26.998,27.0051,26.9341,26.9625,2113500.0
2012-03-08 09:30:00,38.66,38.75,38.62,38.63,837900.0,27.467,27.5309,27.4385,27.4456,837900.0
2012-03-08 09:40:00,38.63,38.7,38.58,38.58,496000.0,27.4456,27.4954,27.4101,27.4101,496000.0
2012-03-08 09:50:00,38.57,38.63,38.54,38.56,473600.0,27.403,27.4456,27.3817,27.3959,473600.0
2012-03-08 10:00:00,38.57,38.6,38.52,38.53,457500.0,27.403,27.4243,27.3675,27.3746,457500.0
2012-03-08 10:10:00,38.53,38.56,38.47,38.53,408500.0,27.3746,27.3959,27.332,27.3746,408500.0
2012-03-08 10:20:00,38.54,38.54,38.48,38.5,313900.0,27.3817,27.3817,27.3391,27.3533,313900.0
2012-03-08 10:30:00,38.5,38.59,38.5,38.58,282300.0,27.3533,27.4172,27.3533,27.4101,282300.0
2012-03-08 10:40:00,38.59,38.63,38.58,38.62,291500.0,27.4172,27.4456,27.4101,27.4385,291500.0
2012-03-08 10:50:00,38.62,38.65,38.62,38.64,208100.0,27.4385,27.4598,27.4385,27.4527,208100.0
2012-03-08 11:00:00,38.64,38.7,38.63,38.67,309100.0,27.4527,27.4954,27.4456,27.4741,309100.0
2012-03-08 11:10:00,38.68,38.73,38.68,38.71,267400.0,27.4812,27.5167,27.4812,27.5025,267400.0
2012-03-08 11:20:00,38.71,38.72,38.69,38.71,360300.0,27.5025,27.5096,27.4883,27.5025,360300.0
2012-03-08 11:30:00,38.71,38.73,38.63,38.63,433800.0,27.5025,27.5167,27.4456,27.4456,433800.0
2012-03-08 11:40:00,38.62,38.64,38.6,38.62,254000.0,27.4385,27.4527,27.4243,27.4385,254000.0
2012-03-08 11:50:00,38.62,38.64,38.6,38.62,213400.0,27.4385,27.4527,27.4243,27.4385,213400.0
2012-03-08 12:00:00,38.62,38.64,38.61,38.63,179400.0,27.4385,27.4527,27.4314,27.4456,179400.0
2012-03-08 12:10:00,38.64,38.66,38.62,38.62,126800.0,27.4527,27.467,27.4385,27.4385,126800.0
2012-03-08 12:20:00,38.62,38.66,38.62,38.64,119100.0,27.4385,27.467,27.4385,27.4527,119100.0
2012-03-08 12:30:00,38.65,38.66,38.64,38.64,75900.0,27.4598,27.467,27.4527,27.4527,75900.0
2012-03-08 12:40:00,38.64,38.67,38.64,38.67,274500.0,27.4527,27.4741,27.4527,27.4741,274500.0
2012-03-08 12:50:00,38.68,38.7,38.67,38.68,96400.0,27.4812,27.4954,27.4741,27.4812,96400.0
2012-03-08 13:00:00,38.67,38.67,38.63,38.64,81400.0,27.4741,27.4741,27.4456,27.4527,81400.0
2012-03-08 13:10:00,38.64,38.68,38.63,38.67,137600.0,27.4527,27.4812,27.4456,27.4741,137600.0
2012-03-08 13:20:00,38.67,38.67,38.64,38.65,96500.0,27.4741,27.4741,27.4527,27.4598,96500.0
2012-03-08 13:30:00,38.64,38.67,38.64,38.66,59700.0,27.4527,27.4741,27.4527,27.467,59700.0
2012-03-08 13:40:00,38.66,38.67,38.64,38.64,67800.0,27.467,27.4741,27.4527,27.4527,67800.0
2012-03-08 13:50:00,38.64,38.65,38.64,38.64,58700.0,27.4527,27.4598,27.4527,27.4527,58700.0
2012-03-08 14:00:00,38.65,38.65,38.64,38.64,27800.0,27.4598,27.4598,27.4527,27.4527,27800.0
2012-03-08 14:10:00,38.64,38.64,38.62,38.64,80900.0,27.4527,27.4527,27.4385,27.4527,80900.0
2012-03-08 14:20:00,38.63,38.69,38.62,38.66,346800.0,27.4456,27.4883,27.4385,27.467,346800.0
2012-03-08 14:30:00,38.66,38.67,38.64,38.65,94700.0,27.467,27.4741,27.4527,27.4598,94700.0
2012-03-08 14:40:00,38.65,38.7,38.65,38.69,45900.0,27.4598,27.4954,27.4598,27.4883,45900.0
2012-03-08 14:50:00,38.7,38.79,38.69,38.79,436800.0,27.4954,27.5593,27.4883,27.5593,436800.0
2012-03-08 15:00:00,38.79,38.82,38.77,38.8,328600.0,27.5593,27.5806,27.5451,27.5664,328600.0
2012-03-08 15:10:00,38.81,38.9,38.81,38.9,614300.0,27.5735,27.6375,27.5735,27.6375,614300.0
2012-03-08 15:20:00,38.9,38.9,38.87,38.88,347400.0,27.6375,27.6375,27.6162,27.6233,347400.0
2012-03-08 15:30:00,38.88,38.89,38.79,38.79,418600.0,27.6233,27.6304,27.5593,27.5593,418600.0
2012-03-08 15:40:00,38.8,38.8,38.76,38.79,394200.0,27.5664,27.5664,27.538,27.5593,394200.0
2012-03-08 15:50:00,38.79,38.83,38.78,38.78,2064700.0,27.5593,27.5877,27.5522,27.5522,2064700.0
2012-03-09 09:30:00,39.0,39.05,38.92,38.94,880400.0,27.7085,27.744,27.6517,27.6659,880400.0
2012-03-09 09:40:00,38.95,39.06,38.94,39.06,640100.0,27.673,27.7511,27.6659,27.7511,640100.0
2012-03-09 09:50:00,39.06,39.09,38.97,38.98,771800.0,27.7511,27.7725,27.6872,27.6943,771800.0
2012-03-09 10:00:00,38.98,39.13,38.97,39.13,924900.0,27.6943,27.8009,27.6872,27.8009,924900.0
2012-03-09 10:10:00,39.13,39.13,39.03,39.1,482800.0,27.8009,27.8009,27.7298,27.7796,482800.0
2012-03-09 10:20:00,39.1,39.16,39.1,39.13,253200.0,27.7796,27.8222,27.7796,27.8009,253200.0
2012-03-09 10:30:00,39.13,39.21,39.13,39.2,429500.0,27.8009,27.8577,27.8009,27.8506,429500.0
2012-03-09 10:40:00,39.2,39.21,39.13,39.14,420400.0,27.8506,27.8577,27.8009,27.808,420400.0
2012-03-09 10:50:00,39.14,39.2,39.14,39.17,327000.0,27.808,27.8506,27.808,27.8293,327000.0
2012-03-09 11:00:00,39.17,39.18,39.12,39.12,363800.0,27.8293,27.8364,27.7938,27.7938,363800.0
2012-03-09 11:10:00,39.13,39.2,39.11,39.18,515000.0,27.8009,27.8506,27.7867,27.8364,515000.0
2012-03-09 11:20:00,39.18,39.18,39.13,39.14,270300.0,27.8364,27.8364,27.8009,27.808,270300.0
2012-03-09 11:30:00,39.14,39.17,39.13,39.17,244100.0,27.808,27.8293,27.8009,27.8293,244100.0
2012-03-09 11:40:00,39.17,39.21,39.16,39.16,448800.0,27.8293,27.8577,27.8222,27.8222,448800.0
2012-03-09 11:50:00,39.17,39.19,39.16,39.17,148700.0,27.8293,27.8435,27.8222,27.8293,148700.0
2012-03-09 12:00:00,39.17,39.18,39.13,39.14,199100.0,27.8293,27.8364,27.8009,27.808,199100.0
2012-03-09 12:10:00,39.13,39.16,39.13,39.16,128400.0,27.8009,27.8222,27.8009,27.8222,128400.0
2012-03-09 12:20:00,39.16,39.18,39.15,39.15,157000.0,27.8222,27.8364,27.8151,27.8151,157000.0
2012-03-09 12:30:00,39.15,39.16,39.14,39.14,152600.0,27.8151,27.8222,27.808,27.808,152600.0
2012-03-09 12:40:00,39.14,39.15,39.13,39.14,135100.0,27.808,27.8151,27.8009,27.808,135100.0
2012-03-09 12:50:00,39.14,39.16,39.13,39.14,130400.0,27.808,27.8222,27.8009,27.808,130400.0
2012-03-09 13:00:00,39.14,39.15,39.13,39.13,155500.0,27.808,27.8151,27.8009,27.8009,155500.0
2012-03-09 13:10:00,39.13,39.16,39.12,39.14,128900.0,27.8009,27.8222,27.7938,27.808,128900.0
2012-03-09 13:20:00,39.14,39.14,39.09,39.1,207400.0,27.808,27.808,27.7725,27.7796,207400.0
2012-03-09 13:30:00,39.1,39.12,39.08,39.11,151500.0,27.7796,27.7938,27.7654,27.7867,151500.0
2012-03-09 13:40:00,39.11,39.12,39.09,39.11,126300.0,27.7867,27.7938,27.7725,27.7867,126300.0
2012-03-09 13:50:00,39.12,39.14,39.11,39.14,183200.0,27.7938,27.808,27.7867,27.808,183200.0
2012-03-09 14:00:00,39.14,39.15,39.12,39.14,163900.0,27.808,27.8151,27.7938,27.808,163900.0
2012-03-09 14:10:00,39.13,39.15,39.1,39.1,168300.0,27.8009,27.8151,27.7796,27.7796,168300.0
2012-03-09 14:20:00,39.1,39.12,39.1,39.11,89800.0,27.7796,27.7938,27.7796,27.7867,89800.0
2012-03-09 14:30:00,39.1,39.14,39.1,39.14,158100.0,27.7796,27.808,27.7796,27.808,158100.0
2012-03-09 14:40:00,39.13,39.16,39.1,39.11,242500.0,27.8009,27.8222,27.7796,27.7867,242500.0
2012-03-09 14:50:00,39.11,39.13,39.0,39.04,610000.0,27.7867,27.8009,27.7085,27.7369,610000.0
2012-03-09 15:00:00,39.04,39.11,39.04,39.08,224000.0,27.7369,27.7867,27.7369,27.7654,224000.0
2012-03-09 15:10:00,39.08,39.08,39.04,39.06,178100.0,27.7654,27.7654,27.7369,27.7511,178100.0
2012-03-09 15:20:00,39.05,39.08,39.03,39.04,212700.0,27.744,27.7654,27.7298,27.7369,212700.0
2012-03-09 15:30:00,39.04,39.05,39.0,39.05,484900.0,27.7369,27.744,27.7085,27.744,484900.0
2012-03-09 15:40:00,39.04,39.05,39.0,39.03,440500.0,27.7369,27.744,27.7085,27.7298,440500.0
2012-03-09 15:50:00,39.02,39.05,38.96,39.03,1342500.0,27.7227,27.744,27.6801,27.7298,1342500.0
2012-03-12 09:30:00,38.94,39.01,38.9,38.99,460600.0,27.6659,27.7156,27.6375,27.7014,460600.0
2012-03-12 09:40:00,39.0,39.03,38.91,38.91,297500.0,27.7085,27.7298,27.6446,27.6446,297500.0
2012-03-12 09:50:00,38.91,38.96,38.88,38.92,441900.0,27.6446,27.6801,27.6233,27.6517,441900.0
2012-03-12 10:00:00,38.92,38.94,38.86,38.88,1571600.0,27.6517,27.6659,27.609,27.6233,1571600.0
2012-03-12 10:10:00,38.89,38.92,38.83,38.87,394000.0,27.6304,27.6517,27.5877,27.6162,394000.0
2012-03-12 10:20:00,38.87,38.88,38.78,38.83,348200.0,27.6162,27.6233,27.5522,27.5877,348200.0
2012-03-12 10:30:00,38.83,38.83,38.73,38.74,504100.0,27.5877,27.5877,27.5167,27.5238,504100.0
2012-03-12 10:40:00,38.75,38.8,38.74,38.77,266700.0,27.5309,27.5664,27.5238,27.5451,266700.0
2012-03-12 10:50:00,38.77,38.89,38.77,38.85,381900.0,27.5451,27.6304,27.5451,27.6019,381900.0
2012-03-12 11:00:00,38.85,38.86,38.78,38.79,191500.0,27.6019,27.609,27.5522,27.5593,191500.0
2012-03-12 11:10:00,38.79,38.82,38.78,38.79,153600.0,27.5593,27.5806,27.5522,27.5593,153600.0
2012-03-12 11:20:00,38.79,38.83,38.74,38.78,372200.0,27.5593,27.5877,27.5238,27.5522,372200.0
2012-03-12 11:30:00,38.77,38.83,38.77,38.82,141400.0,27.5451,27.5877,27.5451,27.5806,141400.0
2012-03-12 11:40:00,38.81,38.82,38.77,38.79,271600.0,27.5735,27.5806,27.5451,27.5593,271600.0
2012-03-12 11:50:00,38.78,38.83,38.77,38.79,179800.0,27.5522,27.5877,27.5451,27.5593,179800.0
2012-03-12 12:00:00,38.79,38.84,38.75,38.84,206700.0,27.5593,27.5948,27.5309,27.5948,206700.0
2012-03-12 12:10:00,38.84,38.9,38.83,38.89,209400.0,27.5948,27.6375,27.5877,27.6304,209400.0
2012-03-12 12:20:00,38.89,38.91,38.86,38.9,192900.0,27.6304,27.6446,27.609,27.6375,192900.0
2012-03-12 12:30:00,38.9,38.9,38.85,38.89,295000.0,27.6375,27.6375,27.6019,27.6304,295000.0
2012-03-12 12:40:00,38.88,38.91,38.87,38.9,93000.0,27.6233,27.6446,27.6162,27.6375,93000.0
2012-03-12 12:50:00,38.9,38.91,38.86,38.91,209000.0,27.6375,27.6446,27.609,27.6446,209000.0
2012-03-12 13:00:00,38.9,38.91,38.86,38.87,102200.0,27.6375,27.6446,27.609,27.6162,102200.0
2012-03-12 13:10:00,38.86,38.87,38.84,38.85,123900.0,27.609,27.6162,27.5948,27.6019,123900.0
2012-03-12 13:20:00,38.84,38.89,38.84,38.87,157100.0,27.5948,27.6304,27.5948,27.6162,157100.0
2012-03-12 13:30:00,38.87,38.95,38.87,38.94,169000.0,27.6162,27.673,27.6162,27.6659,169000.0
2012-03-12 13:40:00,38.94,38.98,38.92,38.92,105300.0,27.6659,27.6943,27.6517,27.6517,105300.0
2012-03-12 13:50:00,38.92,38.93,38.89,38.89,209700.0,27.6517,27.6588,27.6304,27.6304,209700.0
2012-03-12 14:00:00,38.9,38.9,38.85,38.86,217700.0,27.6375,27.6375,27.6019,27.609,217700.0
2012-03-12 14:10:00,38.86,38.9,38.85,38.89,119500.0,27.609,27.6375,27.6019,27.6304,119500.0
2012-03-12 14:20:00,38.89,38.9,38.88,38.89,124400.0,27.6304,27.6375,27.6233,27.6304,124400.0
2012-03-12 14:30:00,38.89,38.94,38.88,38.91,774000.0,27.6304,27.6659,27.6233,27.6446,774000.0
2012-03-12 14:40:00,38.9,38.91,38.87,38.88,78000.0,27.6375,27.6446,27.6162,27.6233,78000.0
2012-03-12 14:50:00,38.88,38.89,38.87,38.88,187300.0,27.6233,27.6304,27.6162,27.6233,187300.0
2012-03-12 15:00:00,38.88,38.89,38.86,38.87,172300.0,27.6233,27.6304,27.609,27.6162,172300.0
2012-03-12 15:10:00,38.87,38.92,38.87,38.91,150500.0,27.6162,27.6517,27.6162,27.6446,150500.0
2012-03-12 15:20:00,38.92,38.94,38.91,38.92,144900.0,27.6517,27.6659,27.6446,27.6517,144900.0
2012-03-12 15:30:00,38.92,38.95,38.9,38.9,419500.0,27.6517,27.673,27.6375,27.6375,419500.0
2012-03-12 15:40:00,38.9,38.92,38.84,38.86,601200.0,27.6375,27.6517,27.5948,27.609,601200.0
2012-03-12 15:50:00,38.86,38.87,38.81,38.82,1317400.0,27.609,27.6162,27.5735,27.5806,1317400.0
2012-03-13 09:30:00,39.21,39.3,39.2,39.29,413900.0,27.8577,27.9217,27.8506,27.9146,413900.0
2012-03-13 09:40:00,39.28,39.31,39.19,39.19,311000.0,27.9074,27.9288,27.8435,27.8435,311000.0
2012-03-13 09:50:00,39.19,39.25,39.17,39.21,339700.0,27.8435,27.8861,27.8293,27.8577,339700.0
2012-03-13 10:00:00,39.2,39.2,39.13,39.16,648300.0,27.8506,27.8506,27.8009,27.8222,648300.0
2012-03-13 10:10:00,39.17,39.29,39.16,39.26,476200.0,27.8293,27.9146,27.8222,27.8932,476200.0
2012-03-13 10:20:00,39.26,39.31,39.26,39.3,340000.0,27.8932,27.9288,27.8932,27.9217,340000.0
2012-03-13 10:30:00,39.3,39.39,39.3,39.38,266200.0,27.9217,27.9856,27.9217,27.9785,266200.0
2012-03-13 10:40:00,39.39,39.42,39.36,39.36,350800.0,27.9856,28.0069,27.9643,27.9643,350800.0
2012-03-13 10:50:00,39.37,39.4,39.37,39.39,164800.0,27.9714,27.9927,27.9714,27.9856,164800.0
2012-03-13 11:00:00,39.39,39.44,39.39,39.44,137300.0,27.9856,28.0211,27.9856,28.0211,137300.0
2012-03-13 11:10:00,39.45,39.47,39.43,39.44,143200.0,28.0282,28.0424,28.014,28.0211,143200.0
2012-03-13 11:20:00,39.43,39.49,39.43,39.49,164500.0,28.014,28.0566,28.014,28.0566,164500.0
2012-03-13 11:30:00,39.48,39.55,39.48,39.54,176400.0,28.0495,28.0993,28.0495,28.0922,176400.0
2012-03-13 11:40:00,39.53,39.59,39.53,39.55,359100.0,28.0851,28.1277,28.0851,28.0993,359100.0
2012-03-13 11:50:00,39.54,39.56,39.52,39.53,101200.0,28.0922,28.1064,28.078,28.0851,101200.0
2012-03-13 12:00:00,39.53,39.55,39.52,39.55,908000.0,28.0851,28.0993,28.078,28.0993,908000.0
2012-03-13 12:10:00,39.55,39.57,39.55,39.55,107300.0,28.0993,28.1135,28.0993,28.0993,107300.0
2012-03-13 12:20:00,39.55,39.57,39.55,39.56,40000.0,28.0993,28.1135,28.0993,28.1064,40000.0
2012-03-13 12:30:00,39.57,39.57,39.54,39.55,222500.0,28.1135,28.1135,28.0922,28.0993,222500.0
2012-03-13 12:40:00,39.54,39.59,39.54,39.58,86700.0,28.0922,28.1277,28.0922,28.1206,86700.0
2012-03-13 12:50:00,39.59,39.6,39.58,39.59,61400.0,28.1277,28.1348,28.1206,28.1277,61400.0
2012-03-13 13:00:00,39.58,39.61,39.58,39.6,64100.0,28.1206,28.1419,28.1206,28.1348,64100.0
2012-03-13 13:10:00,39.6,39.61,39.59,39.59,81300.0,28.1348,28.1419,28.1277,28.1277,81300.0
2012-03-13 13:20:00,39.59,39.61,39.59,39.59,86900.0,28.1277,28.1419,28.1277,28.1277,86900.0
2012-03-13 13:30:00,39.59,39.6,39.54,39.55,153500.0,28.1277,28.1348,28.0922,28.0993,153500.0
2012-03-13 13:40:00,39.55,39.55,39.53,39.54,142600.0,28.0993,28.0993,28.0851,28.0922,142600.0
2012-03-13 13:50:00,39.55,39.56,39.54,39.55,120100.0,28.0993,28.1064,28.0922,28.0993,120100.0
2012-03-13 14:00:00,39.54,39.55,39.54,39.54,137500.0,28.0922,28.0993,28.0922,28.0922,137500.0
2012-03-13 14:10:00,39.54,39.59,39.53,39.59,202200.0,28.0922,28.1277,28.0851,28.1277,202200.0
2012-03-13 14:20:00,39.59,39.64,39.58,39.59,1608400.0,28.1277,28.1632,28.1206,28.1277,1608400.0
2012-03-13 14:30:00,39.59,39.62,39.55,39.61,415400.0,28.1277,28.149,28.0993,28.1419,415400.0
2012-03-13 14:40:00,39.61,39.66,39.54,39.54,255500.0,28.1419,28.1774,28.0922,28.0922,255500.0
2012-03-13 14:50:00,39.54,39.6,39.53,39.6,124800.0,28.0922,28.1348,28.0851,28.1348,124800.0
2012-03-13 15:00:00,39.6,39.79,39.59,39.74,392800.0,28.1348,28.2698,28.1277,28.2343,392800.0
2012-03-13 15:10:00,39.74,39.77,39.69,39.74,705300.0,28.2343,28.2556,28.1987,28.2343,705300.0
2012-03-13 15:20:00,39.75,39.81,39.71,39.75,628200.0,28.2414,28.284,28.213,28.2414,628200.0
2012-03-13 15:30:00,39.74,39.79,39.74,39.77,514800.0,28.2343,28.2698,28.2343,28.2556,514800.0
2012-03-13 15:40:00,39.77,39.83,39.77,39.77,950200.0,28.2556,28.2982,28.2556,28.2556,950200.0
2012-03-13 15:50:00,39.77,39.99,39.76,39.94,5295000.0,28.2556,28.4119,28.2485,28.3764,5295000.0
2012-03-14 09:30:00,39.32,39.4,39.3,39.33,1231600.0,27.9359,27.9927,27.9217,27.943,1231600.0
2012-03-14 09:40:00,39.33,39.44,39.32,39.39,556000.0,27.943,28.0211,27.9359,27.9856,556000.0
2012-03-14 09:50:00,39.39,39.46,39.38,39.45,620000.0,27.9856,28.0353,27.9785,28.0282,620000.0
2012-03-14 10:00:00,39.45,39.51,39.45,39.51,925100.0,28.0282,28.0709,28.0282,28.0709,925100.0
2012-03-14 10:10:00,39.51,39.52,39.46,39.5,429200.0,28.0709,28.078,28.0353,28.0638,429200.0
2012-03-14 10:20:00,39.5,39.5,39.44,39.45,388700.0,28.0638,28.0638,28.0211,28.0282,388700.0
2012-03-14 10:30:00,39.46,39.47,39.34,39.38,1041100.0,28.0353,28.0424,27.9501,27.9785,1041100.0
2012-03-14 10:40:00,39.38,39.44,39.38,39.43,286600.0,27.9785,28.0211,27.9785,28.014,286600.0
2012-03-14 10:50:00,39.42,39.44,39.34,39.35,485900.0,28.0069,28.0211,27.9501,27.9572,485900.0
2012-03-14 11:00:00,39.34,39.35,39.28,39.32,326000.0,27.9501,27.9572,27.9074,27.9359,326000.0
2012-03-14 11:10:00,39.32,39.35,39.16,39.16,1217000.0,27.9359,27.9572,27.8222,27.8222,1217000.0
2012-03-14 11:20:00,39.16,39.16,38.97,38.99,3734200.0,27.8222,27.8222,27.6872,27.7014,3734200.0
2012-03-14 11:30:00,38.99,38.99,38.78,38.98,2854700.0,27.7014,27.7014,27.5522,27.6943,2854700.0
2012-03-14 11:40:00,38.98,39.01,38.9,38.91,616200.0,27.6943,27.7156,27.6375,27.6446,616200.0
2012-03-14 11:50:00,38.9,38.99,38.89,38.97,4180400.0,27.6375,27.7014,27.6304,27.6872,4180400.0
2012-03-14 12:00:00,38.96,38.98,38.94,38.96,249200.0,27.6801,27.6943,27.6659,27.6801,249200.0
2012-03-14 12:10:00,38.95,38.99,38.92,38.97,269500.0,27.673,27.7014,27.6517,27.6872,269500.0
2012-03-14 12:20:00,38.97,38.98,38.93,38.95,396700.0,27.6872,27.6943,27.6588,27.673,396700.0
2012-03-14 12:30:00,38.95,38.99,38.94,38.98,228800.0,27.673,27.7014,27.6659,27.6943,228800.0
2012-03-14 12:40:00,38.98,39.04,38.98,39.03,196800.0,27.6943,27.7369,27.6943,27.7298,196800.0
2012-03-14 12:50:00,39.04,39.06,39.02,39.04,203400.0,27.7369,27.7511,27.7227,27.7369,203400.0
2012-03-14 13:00:00,39.04,39.05,39.01,39.04,140300.0,27.7369,27.744,27.7156,27.7369,140300.0
2012-03-14 13:10:00,39.05,39.11,39.04,39.11,205100.0,27.744,27.7867,27.7369,27.7867,205100.0
2012-03-14 13:20:00,39.11,39.19,39.1,39.18,252900.0,27.7867,27.8435,27.7796,27.8364,252900.0
2012-03-14 13:30:00,39.18,39.18,38.92,38.93,1288500.0,27.8364,27.8364,27.6517,27.6588,1288500.0
2012-03-14 13:40:00,38.93,38.93,38.86,38.87,563400.0,27.6588,27.6588,27.609,27.6162,563400.0
2012-03-14 13:50:00,38.87,38.88,38.69,38.73,937700.0,27.6162,27.6233,27.4883,27.5167,937700.0
2012-03-14 14:00:00,38.73,38.83,38.71,38.78,777900.0,27.5167,27.5877,27.5025,27.5522,777900.0
2012-03-14 14:10:00,38.77,38.78,38.71,38.73,1264200.0,27.5451,27.5522,27.5025,27.5167,1264200.0
2012-03-14 14:20:00,38.74,38.77,38.7,38.76,144800.0,27.5238,27.5451,27.4954,27.538,144800.0
2012-03-14 14:30:00,38.76,38.79,38.72,38.74,418200.0,27.538,27.5593,27.5096,27.5238,418200.0
2012-03-14 14:40:00,38.73,38.74,38.68,38.72,677500.0,27.5167,27.5238,27.4812,27.5096,677500.0
2012-03-14 14:50:00,38.72,38.74,38.68,38.69,370000.0,27.5096,27.5238,27.4812,27.4883,370000.0
2012-03-14 15:00:00,38.69,38.7,38.66,38.66,495200.0,27.4883,27.4954,27.467,27.467,495200.0
2012-03-14 15:10:00,38.66,38.67,38.57,38.57,1257900.0,27.467,27.4741,27.403,27.403,1257900.0
2012-03-14 15:20:00,38.57,38.63,38.56,38.63,2686600.0,27.403,27.4456,27.3959,27.4456,2686600.0
2012-03-14 15:30:00,38.63,38.75,38.63,38.75,719000.0,27.4456,27.5309,27.4456,27.5309,719000.0
2012-03-14 15:40:00,38.75,38.76,38.69,38.76,756200.0,27.5309,27.538,27.4883,27.538,756200.0
2012-03-14 15:50:00,38.76,38.76,38.67,38.67,2496800.0,27.538,27.538,27.4741,27.4741,2496800.0
2012-03-15 09:30:00,38.75,38.76,38.66,38.66,596600.0,27.5309,27.538,27.467,27.467,596600.0
2012-03-15 09:40:00,38.66,38.66,38.57,38.58,688400.0,27.467,27.467,27.403,27.4101,688400.0
2012-03-15 09:50:00,38.58,38.73,38.58,38.71,883300.0,27.4101,27.5167,27.4101,27.5025,883300.0
2012-03-15 10:00:00,38.72,38.74,38.62,38.67,412300.0,27.5096,27.5238,27.4385,27.4741,412300.0
2012-03-15 10:10:00,38.67,38.81,38.64,38.8,604000.0,27.4741,27.5735,27.4527,27.5664,604000.0
2012-03-15 10:20:00,38.79,38.82,38.76,38.79,300400.0,27.5593,27.5806,27.538,27.5593,300400.0
2012-03-15 10:30:00,38.78,38.83,38.76,38.76,327000.0,27.5522,27.5877,27.538,27.538,327000.0
2012-03-15 10:40:00,38.77,38.84,38.75,38.81,279700.0,27.5451,27.5948,27.5309,27.5735,279700.0
2012-03-15 10:50:00,38.81,38.83,38.74,38.74,287600.0,27.5735,27.5877,27.5238,27.5238,287600.0
2012-03-15 11:00:00,38.74,38.74,38.67,38.67,482900.0,27.5238,27.5238,27.4741,27.4741,482900.0
2012-03-15 11:10:00,38.67,38.71,38.66,38.69,312300.0,27.4741,27.5025,27.467,27.4883,312300.0
2012-03-15 11:20:00,38.69,38.75,38.69,38.71,220000.0,27.4883,27.5309,27.4883,27.5025,220000.0
2012-03-15 11:30:00,38.72,38.76,38.68,38.7,173500.0,27.5096,27.538,27.4812,27.4954,173500.0
2012-03-15 11:40:00,38.71,38.75,38.71,38.73,138300.0,27.5025,27.5309,27.5025,27.5167,138300.0
2012-03-15 11:50:00,38.72,38.74,38.7,38.73,167800.0,27.5096,27.5238,27.4954,27.5167,167800.0
2012-03-15 12:00:00,38.73,38.79,38.71,38.78,196000.0,27.5167,27.5593,27.5025,27.5522,196000.0
2012-03-15 12:10:00,38.79,38.81,38.77,38.81,236900.0,27.5593,27.5735,27.5451,27.5735,236900.0
2012-03-15 12:20:00,38.81,38.85,38.8,38.84,134100.0,27.5735,27.6019,27.5664,27.5948,134100.0
2012-03-15 12:30:00,38.84,38.85,38.82,38.83,77200.0,27.5948,27.6019,27.5806,27.5877,77200.0
2012-03-15 12:40:00,38.84,38.91,38.84,38.89,138800.0,27.5948,27.6446,27.5948,27.6304,138800.0
2012-03-15 12:50:00,38.89,38.9,38.85,38.86,139500.0,27.6304,27.6375,27.6019,27.609,139500.0
2012-03-15 13:00:00,38.86,38.88,38.85,38.87,145800.0,27.609,27.6233,27.6019,27.6162,145800.0
2012-03-15 13:10:00,38.87,38.88,38.83,38.84,197200.0,27.6162,27.6233,27.5877,27.5948,197200.0
2012-03-15 13:20:00,38.84,38.86,38.81,38.81,174100.0,27.5948,27.609,27.5735,27.5735,174100.0
2012-03-15 13:30:00,38.81,38.83,38.81,38.82,65600.0,27.5735,27.5877,27.5735,27.5806,65600.0
2012-03-15 13:40:00,38.83,38.83,38.8,38.82,134600.0,27.5877,27.5877,27.5664,27.5806,134600.0
2012-03-15 13:50:00,38.83,38.83,38.77,38.78,157400.0,27.5877,27.5877,27.5451,27.5522,157400.0
2012-03-15 14:00:00,38.79,38.81,38.76,38.81,90100.0,27.5593,27.5735,27.538,27.5735,90100.0
2012-03-15 14:10:00,38.8,38.84,38.78,38.82,122900.0,27.5664,27.5948,27.5522,27.5806,122900.0
2012-03-15 14:20:00,38.82,38.84,38.81,38.81,95200.0,27.5806,27.5948,27.5735,27.5735,95200.0
2012-03-15 14:30:00,38.81,38.82,38.77,38.79,198000.0,27.5735,27.5806,27.5451,27.5593,198000.0
2012-03-15 14:40:00,38.78,38.82,38.78,38.82,83500.0,27.5522,27.5806,27.5522,27.5806,83500.0
2012-03-15 14:50:00,38.82,38.84,38.81,38.81,80800.0,27.5806,27.5948,27.5735,27.5735,80800.0
2012-03-15 15:00:00,38.81,38.84,38.8,38.83,146000.0,27.5735,27.5948,27.5664,27.5877,146000.0
2012-03-15 15:10:00,38.83,38.84,38.78,38.8,182600.0,27.5877,27.5948,27.5522,27.5664,182600.0
2012-03-15 15:20:00,38.8,38.83,38.79,38.83,173000.0,27.5664,27.5877,27.5593,27.5877,173000.0
2012-03-15 15:30:00,38.82,38.9,38.82,38.87,507300.0,27.5806,27.6375,27.5806,27.6162,507300.0
2012-03-15 15:40:00,38.87,38.88,38.82,38.83,250200.0,27.6162,27.6233,27.5806,27.5877,250200.0
2012-03-15 15:50:00,38.82,38.89,38.82,38.87,946500.0,27.5806,27.6304,27.5806,27.6162,946500.0
2012-03-16 09:30:00,38.84,38.87,38.69,38.72,415300.0,27.5948,27.6162,27.4883,27.5096,415300.0
2012-03-16 09:40:00,38.72,38.74,38.65,38.65,583700.0,27.5096,27.5238,27.4598,27.4598,583700.0
2012-03-16 09:50:00,38.66,38.66,38.59,38.65,562900.0,27.467,27.467,27.4172,27.4598,562900.0
2012-03-16 10:00:00,38.65,38.72,38.64,38.69,250200.0,27.4598,27.5096,27.4527,27.4883,250200.0
2012-03-16 10:10:00,38.69,38.69,38.61,38.61,296500.0,27.4883,27.4883,27.4314,27.4314,296500.0
2012-03-16 10:20:00,38.61,38.63,38.59,38.61,321500.0,27.4314,27.4456,27.4172,27.4314,321500.0
2012-03-16 10:30:00,38.61,38.75,38.61,38.74,315500.0,27.4314,27.5309,27.4314,27.5238,315500.0
2012-03-16 10:40:00,38.75,38.75,38.72,38.73,178500.0,27.5309,27.5309,27.5096,27.5167,178500.0
2012-03-16 10:50:00,38.73,38.84,38.72,38.84,865500.0,27.5167,27.5948,27.5096,27.5948,865500.0
2012-03-16 11:00:00,38.84,38.92,38.84,38.89,411500.0,27.5948,27.6517,27.5948,27.6304,411500.0
2012-03-16 11:10:00,38.89,38.93,38.88,38.88,150600.0,27.6304,27.6588,27.6233,27.6233,150600.0
2012-03-16 11:20:00,38.88,38.91,38.84,38.89,217500.0,27.6233,27.6446,27.5948,27.6304,217500.0
2012-03-16 11:30:00,38.89,38.89,38.85,38.86,198000.0,27.6304,27.6304,27.6019,27.609,198000.0
2012-03-16 11:40:00,38.85,38.89,38.85,38.88,165400.0,27.6019,27.6304,27.6019,27.6233,165400.0
2012-03-16 11:50:00,38.88,38.92,38.86,38.91,113600.0,27.6233,27.6517,27.609,27.6446,113600.0
2012-03-16 12:00:00,38.9,38.91,38.85,38.85,106000.0,27.6375,27.6446,27.6019,27.6019,106000.0
2012-03-16 12:10:00,38.85,38.91,38.84,38.88,127900.0,27.6019,27.6446,27.5948,27.6233,127900.0
2012-03-16 12:20:00,38.88,38.93,38.88,38.92,141300.0,27.6233,27.6588,27.6233,27.6517,141300.0
2012-03-16 12:30:00,38.94,38.94,38.92,38.93,58500.0,27.6659,27.6659,27.6517,27.6588,58500.0
2012-03-16 12:40:00,38.93,38.97,38.91,38.93,113700.0,27.6588,27.6872,27.6446,27.6588,113700.0
2012-03-16 12:50:00,38.92,38.92,38.86,38.87,225700.0,27.6517,27.6517,27.609,27.6162,225700.0
2012-03-16 13:00:00,38.86,38.9,38.86,38.89,153600.0,27.609,27.6375,27.609,27.6304,153600.0
2012-03-16 13:10:00,38.88,38.89,38.82,38.83,105600.0,27.6233,27.6304,27.5806,27.5877,105600.0
2012-03-16 13:20:00,38.83,38.83,38.81,38.81,151700.0,27.5877,27.5877,27.5735,27.5735,151700.0
2012-03-16 13:30:00,38.82,38.86,38.81,38.83,93300.0,27.5806,27.609,27.5735,27.5877,93300.0
2012-03-16 13:40:00,38.83,38.83,38.8,38.81,104000.0,27.5877,27.5877,27.5664,27.5735,104000.0
2012-03-16 13:50:00,38.81,38.84,38.8,38.83,105200.0,27.5735,27.5948,27.5664,27.5877,105200.0
2012-03-16 14:00:00,38.83,38.83,38.82,38.82,45000.0,27.5877,27.5877,27.5806,27.5806,45000.0
2012-03-16 14:10:00,38.82,38.86,38.82,38.85,117800.0,27.5806,27.609,27.5806,27.6019,117800.0
2012-03-16 14:20:00,38.86,38.86,38.84,38.84,48700.0,27.609,27.609,27.5948,27.5948,48700.0
2012-03-16 14:30:00,38.84,38.87,38.84,38.85,74100.0,27.5948,27.6162,27.5948,27.6019,74100.0
2012-03-16 14:40:00,38.85,38.88,38.84,38.87,102600.0,27.6019,27.6233,27.5948,27.6162,102600.0
2012-03-16 14:50:00,38.87,38.88,38.85,38.85,85500.0,27.6162,27.6233,27.6019,27.6019,85500.0
2012-03-16 15:00:00,38.85,38.86,38.82,38.82,100700.0,27.6019,27.609,27.5806,27.5806,100700.0
2012-03-16 15:10:00,38.82,38.83,38.75,38.78,368700.0,27.5806,27.5877,27.5309,27.5522,368700.0
2012-03-16 15:20:00,38.77,38.81,38.76,38.79,211600.0,27.5451,27.5735,27.538,27.5593,211600.0
2012-03-16 15:30:00,38.78,38.81,38.75,38.8,245900.0,27.5522,27.5735,27.5309,27.5664,245900.0
2012-03-16 15:40:00,38.8,38.82,38.75,38.81,622300.0,27.5664,27.5806,27.5309,27.5735,622300.0
2012-03-16 15:50:00,38.82,38.82,38.75,38.78,645700.0,27.5806,27.5806,27.5309,27.5522,645700.0
2012-03-19 09:30:00,37.94,38.09,37.89,38.07,759700.0,26.9554,27.062,26.9199,27.0478,759700.0
2012-03-19 09:40:00,38.07,38.17,38.01,38.17,752700.0,27.0478,27.1188,27.0051,27.1188,752700.0
2012-03-19 09:50:00,38.17,38.18,38.07,38.09,229900.0,27.1188,27.1259,27.0478,27.062,229900.0
2012-03-19 10:00:00,38.09,38.12,38.01,38.01,435700.0,27.062,27.0833,27.0051,27.0051,435700.0
2012-03-19 10:10:00,38.02,38.09,38.02,38.05,209800.0,27.0123,27.062,27.0123,27.0336,209800.0
2012-03-19 10:20:00,38.06,38.11,38.01,38.06,235300.0,27.0407,27.0762,27.0051,27.0407,235300.0
2012-03-19 10:30:00,38.06,38.09,38.04,38.07,168100.0,27.0407,27.062,27.0265,27.0478,168100.0
2012-03-19 10:40:00,38.07,38.2,38.07,38.2,394500.0,27.0478,27.1401,27.0478,27.1401,394500.0
2012-03-19 10:50:00,38.19,38.2,38.15,38.15,251400.0,27.133,27.1401,27.1046,27.1046,251400.0
2012-03-19 11:00:00,38.15,38.3,38.1,38.21,1442200.0,27.1046,27.2112,27.0691,27.1472,1442200.0
2012-03-19 11:10:00,38.21,38.22,38.13,38.13,656900.0,27.1472,27.1543,27.0904,27.0904,656900.0
2012-03-19 11:20:00,38.13,38.16,38.11,38.13,828600.0,27.0904,27.1117,27.0762,27.0904,828600.0
2012-03-19 11:30:00,38.13,38.15,38.1,38.15,529000.0,27.0904,27.1046,27.0691,27.1046,529000.0
2012-03-19 11:40:00,38.15,38.2,38.14,38.2,518100.0,27.1046,27.1401,27.0975,27.1401,518100.0
2012-03-19 11:50:00,38.2,38.2,38.15,38.16,365600.0,27.1401,27.1401,27.1046,27.1117,365600.0
2012-03-19 12:00:00,38.15,38.17,38.15,38.16,312100.0,27.1046,27.1188,27.1046,27.1117,312100.0
2012-03-19 12:10:00,38.16,38.17,38.14,38.14,442000.0,27.1117,27.1188,27.0975,27.0975,442000.0
2012-03-19 12:20:00,38.14,38.15,38.12,38.14,288700.0,27.0975,27.1046,27.0833,27.0975,288700.0
2012-03-19 12:30:00,38.14,38.17,38.13,38.16,322300.0,27.0975,27.1188,27.0904,27.1117,322300.0
2012-03-19 12:40:00,38.16,38.19,38.13,38.13,314900.0,27.1117,27.133,27.0904,27.0904,314900.0
2012-03-19 12:50:00,38.13,38.14,38.13,38.14,144200.0,27.0904,27.0975,27.0904,27.0975,144200.0
2012-03-19 13:00:00,38.14,38.15,38.12,38.12,176400.0,27.0975,27.1046,27.0833,27.0833,176400.0
2012-03-19 13:10:00,38.12,38.17,38.12,38.16,378500.0,27.0833,27.1188,27.0833,27.1117,378500.0
2012-03-19 13:20:00,38.16,38.18,38.15,38.17,255000.0,27.1117,27.1259,27.1046,27.1188,255000.0
2012-03-19 13:30:00,38.17,38.18,38.16,38.18,261100.0,27.1188,27.1259,27.1117,27.1259,261100.0
2012-03-19 13:40:00,38.18,38.18,38.14,38.14,245000.0,27.1259,27.1259,27.0975,27.0975,245000.0
2012-03-19 13:50:00,38.14,38.16,38.13,38.14,269100.0,27.0975,27.1117,27.0904,27.0975,269100.0
2012-03-19 14:00:00,38.14,38.14,38.12,38.14,290200.0,27.0975,27.0975,27.0833,27.0975,290200.0
2012-03-19 14:10:00,38.13,38.19,38.13,38.19,329200.0,27.0904,27.133,27.0904,27.133,329200.0
2012-03-19 14:20:00,38.18,38.19,38.15,38.16,190600.0,27.1259,27.133,27.1046,27.1117,190600.0
2012-03-19 14:30:00,38.15,38.16,38.08,38.09,479200.0,27.1046,27.1117,27.0549,27.062,479200.0
2012-03-19 14:40:00,38.08,38.09,38.06,38.06,338400.0,27.0549,27.062,27.0407,27.0407,338400.0
2012-03-19 14:50:00,38.07,38.07,38.02,38.04,362000.0,27.0478,27.0478,27.0123,27.0265,362000.0
2012-03-19 15:00:00,38.04,38.06,38.03,38.03,331400.0,27.0265,27.0407,27.0194,27.0194,331400.0
2012-03-19 15:10:00,38.04,38.04,38.02,38.04,311300.0,27.0265,27.0265,27.0123,27.0265,311300.0
2012-03-19 15:20:00,38.03,38.04,37.98,38.0,565600.0,27.0194,27.0265,26.9838,26.998,565600.0
2012-03-19 15:30:00,37.99,38.02,37.99,38.01,586800.0,26.9909,27.0123,26.9909,27.0051,586800.0
2012-03-19 15:40:00,38.01,38.05,37.97,37.97,1083000.0,27.0051,27.0336,26.9767,26.9767,1083000.0
2012-03-19 15:50:00,37.98,37.99,37.93,37.98,2818000.0,26.9838,26.9909,26.9483,26.9838,2818000.0
2012-03-20 09:30:00,37.31,37.31,37.11,37.12,1660600.0,26.5078,26.5078,26.3657,26.3728,1660600.0
2012-03-20 09:40:00,37.12,37.13,36.94,37.0,1009200.0,26.3728,26.3799,26.2449,26.2876,1009200.0
2012-03-20 09:50:00,37.0,37.12,37.0,37.11,848400.0,26.2876,26.3728,26.2876,26.3657,848400.0
2012-03-20 10:00:00,37.1,37.14,37.04,37.14,507700.0,26.3586,26.387,26.316,26.387,507700.0
2012-03-20 10:10:00,37.14,37.17,37.1,37.12,367100.0,26.387,26.4083,26.3586,26.3728,367100.0
2012-03-20 10:20:00,37.12,37.13,37.07,37.11,457200.0,26.3728,26.3799,26.3373,26.3657,457200.0
2012-03-20 10:30:00,37.12,37.2,37.09,37.16,371700.0,26.3728,26.4297,26.3515,26.4012,371700.0
2012-03-20 10:40:00,37.16,37.19,37.13,37.19,132000.0,26.4012,26.4226,26.3799,26.4226,132000.0
2012-03-20 10:50:00,37.19,37.21,37.15,37.16,227000.0,26.4226,26.4368,26.3941,26.4012,227000.0
2012-03-20 11:00:00,37.17,37.2,37.16,37.17,204800.0,26.4083,26.4297,26.4012,26.4083,204800.0
2012-03-20 11:10:00,37.17,37.17,37.14,37.16,258300.0,26.4083,26.4083,26.387,26.4012,258300.0
2012-03-20 11:20:00,37.16,37.21,37.14,37.16,355500.0,26.4012,26.4368,26.387,26.4012,355500.0
2012-03-20 11:30:00,37.16,37.19,37.07,37.11,564000.0,26.4012,26.4226,26.3373,26.3657,564000.0
2012-03-20 11:40:00,37.11,37.14,37.09,37.1,174000.0,26.3657,26.387,26.3515,26.3586,174000.0
2012-03-20 11:50:00,37.11,37.11,37.08,37.09,128200.0,26.3657,26.3657,26.3444,26.3515,128200.0
2012-03-20 12:00:00,37.1,37.13,37.09,37.13,214300.0,26.3586,26.3799,26.3515,26.3799,214300.0
2012-03-20 12:10:00,37.12,37.13,37.1,37.11,163600.0,26.3728,26.3799,26.3586,26.3657,163600.0
2012-03-20 12:20:00,37.1,37.12,37.09,37.09,129000.0,26.3586,26.3728,26.3515,26.3515,129000.0
2012-03-20 12:30:00,37.1,37.14,37.09,37.14,219900.0,26.3586,26.387,26.3515,26.387,219900.0
2012-03-20 12:40:00,37.14,37.17,37.12,37.12,168600.0,26.387,26.4083,26.3728,26.3728,168600.0
2012-03-20 12:50:00,37.12,37.19,37.12,37.18,209700.0,26.3728,26.4226,26.3728,26.4155,209700.0
2012-03-20 13:00:00,37.19,37.23,37.16,37.23,277500.0,26.4226,26.451,26.4012,26.451,277500.0
2012-03-20 13:10:00,37.23,37.27,37.2,37.21,222200.0,26.451,26.4794,26.4297,26.4368,222200.0
2012-03-20 13:20:00,37.22,37.22,37.18,37.18,219300.0,26.4439,26.4439,26.4155,26.4155,219300.0
2012-03-20 13:30:00,37.19,37.19,37.16,37.17,139900.0,26.4226,26.4226,26.4012,26.4083,139900.0
2012-03-20 13:40:00,37.17,37.23,37.16,37.23,122300.0,26.4083,26.451,26.4012,26.451,122300.0
2012-03-20 13:50:00,37.23,37.25,37.22,37.24,98800.0,26.451,26.4652,26.4439,26.4581,98800.0
2012-03-20 14:00:00,37.25,37.25,37.22,37.23,118100.0,26.4652,26.4652,26.4439,26.451,118100.0
2012-03-20 14:10:00,37.23,37.3,37.21,37.29,276400.0,26.451,26.5007,26.4368,26.4936,276400.0
2012-03-20 14:20:00,37.27,37.29,37.21,37.21,280200.0,26.4794,26.4936,26.4368,26.4368,280200.0
2012-03-20 14:30:00,37.22,37.22,37.16,37.17,348000.0,26.4439,26.4439,26.4012,26.4083,348000.0
2012-03-20 14:40:00,37.17,37.22,37.16,37.22,258600.0,26.4083,26.4439,26.4012,26.4439,258600.0
2012-03-20 14:50:00,37.22,37.24,37.2,37.22,326500.0,26.4439,26.4581,26.4297,26.4439,326500.0
2012-03-20 15:00:00,37.23,37.3,37.23,37.3,357000.0,26.451,26.5007,26.451,26.5007,357000.0
2012-03-20 15:10:00,37.3,37.32,37.27,37.3,285900.0,26.5007,26.5149,26.4794,26.5007,285900.0
2012-03-20 15:20:00,37.3,37.32,37.26,37.28,333400.0,26.5007,26.5149,26.4723,26.4865,333400.0
2012-03-20 15:30:00,37.29,37.33,37.27,37.3,407300.0,26.4936,26.522,26.4794,26.5007,407300.0
2012-03-20 15:40:00,37.3,37.32,37.25,37.28,889500.0,26.5007,26.5149,26.4652,26.4865,889500.0
2012-03-20 15:50:00,37.28,37.33,37.25,37.27,1434900.0,26.4865,26.522,26.4652,26.4794,1434900.0
2012-03-21 09:30:00,37.21,37.32,37.17,37.31,803900.0,26.4368,26.5149,26.4083,26.5078,803900.0
2012-03-21 09:40:00,37.31,37.35,37.29,37.3,571100.0,26.5078,26.5362,26.4936,26.5007,571100.0
2012-03-21 09:50:00,37.31,37.33,37.19,37.27,436400.0,26.5078,26.522,26.4226,26.4794,436400.0
2012-03-21 10:00:00,37.26,37.27,37.09,37.1,460200.0,26.4723,26.4794,26.3515,26.3586,460200.0
2012-03-21 10:10:00,37.1,37.21,37.07,37.16,304900.0,26.3586,26.4368,26.3373,26.4012,304900.0
2012-03-21 10:20:00,37.16,37.22,37.15,37.2,172600.0,26.4012,26.4439,26.3941,26.4297,172600.0
2012-03-21 10:30:00,37.2,37.26,37.19,37.26,397600.0,26.4297,26.4723,26.4226,26.4723,397600.0
2012-03-21 10:40:00,37.26,37.27,37.16,37.21,416800.0,26.4723,26.4794,26.4012,26.4368,416800.0
2012-03-21 10:50:00,37.21,37.22,37.14,37.15,319300.0,26.4368,26.4439,26.387,26.3941,319300.0
2012-03-21 11:00:00,37.15,37.2,37.11,37.18,225200.0,26.3941,26.4297,26.3657,26.4155,225200.0
2012-03-21 11:10:00,37.18,37.23,37.17,37.22,320300.0,26.4155,26.451,26.4083,26.4439,320300.0
2012-03-21 11:20:00,37.23,37.25,37.19,37.22,239600.0,26.451,26.4652,26.4226,26.4439,239600.0
2012-03-21 11:30:00,37.22,37.29,37.22,37.27,135100.0,26.4439,26.4936,26.4439,26.4794,135100.0
2012-03-21 11:40:00,37.27,37.29,37.25,37.27,88200.0,26.4794,26.4936,26.4652,26.4794,88200.0
2012-03-21 11:50:00,37.26,37.28,37.24,37.25,107000.0,26.4723,26.4865,26.4581,26.4652,107000.0
2012-03-21 12:00:00,37.26,37.3,37.25,37.3,85000.0,26.4723,26.5007,26.4652,26.5007,85000.0
2012-03-21 12:10:00,37.3,37.37,37.3,37.37,206500.0,26.5007,26.5504,26.5007,26.5504,206500.0
2012-03-21 12:20:00,37.37,37.43,37.36,37.4,520900.0,26.5504,26.5931,26.5433,26.5718,520900.0
2012-03-21 12:30:00,37.39,37.4,37.37,37.39,126600.0,26.5647,26.5718,26.5504,26.5647,126600.0
2012-03-21 12:40:00,37.38,37.4,37.34,37.36,273600.0,26.5575,26.5718,26.5291,26.5433,273600.0
2012-03-21 12:50:00,37.35,37.37,37.35,37.36,101800.0,26.5362,26.5504,26.5362,26.5433,101800.0
2012-03-21 13:00:00,37.36,37.37,37.28,37.29,260100.0,26.5433,26.5504,26.4865,26.4936,260100.0
2012-03-21 13:10:00,37.3,37.31,37.27,37.29,108200.0,26.5007,26.5078,26.4794,26.4936,108200.0
2012-03-21 13:20:00,37.29,37.3,37.27,37.3,100900.0,26.4936,26.5007,26.4794,26.5007,100900.0
2012-03-21 13:30:00,37.3,37.3,37.24,37.27,113400.0,26.5007,26.5007,26.4581,26.4794,113400.0
2012-03-21 13:40:00,37.27,37.28,37.24,37.28,81700.0,26.4794,26.4865,26.4581,26.4865,81700.0
2012-03-21 13:50:00,37.27,37.34,37.27,37.32,278000.0,26.4794,26.5291,26.4794,26.5149,278000.0
2012-03-21 14:00:00,37.33,37.36,37.33,37.35,96400.0,26.522,26.5433,26.522,26.5362,96400.0
2012-03-21 14:10:00,37.35,37.38,37.33,37.37,239600.0,26.5362,26.5575,26.522,26.5504,239600.0
2012-03-21 14:20:00,37.37,37.38,37.34,37.35,163400.0,26.5504,26.5575,26.5291,26.5362,163400.0
2012-03-21 14:30:00,37.36,37.4,37.34,37.4,234300.0,26.5433,26.5718,26.5291,26.5718,234300.0
2012-03-21 14:40:00,37.4,37.42,37.36,37.41,469100.0,26.5718,26.586,26.5433,26.5789,469100.0
2012-03-21 14:50:00,37.41,37.43,37.4,37.43,265900.0,26.5789,26.5931,26.5718,26.5931,265900.0
2012-03-21 15:00:00,37.43,37.46,37.42,37.45,348900.0,26.5931,26.6144,26.586,26.6073,348900.0
2012-03-21 15:10:00,37.45,37.45,37.42,37.44,197100.0,26.6073,26.6073,26.586,26.6002,197100.0
2012-03-21 15:20:00,37.44,37.46,37.43,37.45,112500.0,26.6002,26.6144,26.5931,26.6073,112500.0
2012-03-21 15:30:00,37.45,37.47,37.44,37.46,206900.0,26.6073,26.6215,26.6002,26.6144,206900.0
2012-03-21 15:40:00,37.46,37.46,37.41,37.45,653900.0,26.6144,26.6144,26.5789,26.6073,653900.0
2012-03-21 15:50:00,37.46,37.5,37.41,37.41,3230600.0,26.6144,26.6428,26.5789,26.5789,3230600.0
2012-03-22 09:30:00,37.04,37.07,36.91,36.98,1680100.0,26.316,26.3373,26.2236,26.2734,1680100.0
2012-03-22 09:40:00,36.99,37.02,36.9,36.97,1500100.0,26.2805,26.3018,26.2165,26.2663,1500100.0
2012-03-22 09:50:00,36.97,36.99,36.89,36.91,562200.0,26.2663,26.2805,26.2094,26.2236,562200.0
2012-03-22 10:00:00,36.91,36.94,36.84,36.86,610800.0,26.2236,26.2449,26.1739,26.1881,610800.0
2012-03-22 10:10:00,36.85,36.87,36.73,36.78,654000.0,26.181,26.1952,26.0957,26.1313,654000.0
2012-03-22 10:20:00,36.78,36.83,36.75,36.8,726100.0,26.1313,26.1668,26.1099,26.1455,726100.0
2012-03-22 10:30:00,36.79,36.79,36.69,36.71,569800.0,26.1384,26.1384,26.0673,26.0815,569800.0
2012-03-22 10:40:00,36.72,36.79,36.69,36.7,284800.0,26.0886,26.1384,26.0673,26.0744,284800.0
2012-03-22 10:50:00,36.71,36.71,36.66,36.69,387300.0,26.0815,26.0815,26.046,26.0673,387300.0
2012-03-22 11:00:00,36.68,36.71,36.66,36.71,723200.0,26.0602,26.0815,26.046,26.0815,723200.0
2012-03-22 11:10:00,36.7,36.78,36.7,36.77,473300.0,26.0744,26.1313,26.0744,26.1242,473300.0
2012-03-22 11:20:00,36.77,36.85,36.76,36.85,341300.0,26.1242,26.181,26.1171,26.181,341300.0
2012-03-22 11:30:00,36.84,36.9,36.83,36.84,572100.0,26.1739,26.2165,26.1668,26.1739,572100.0
2012-03-22 11:40:00,36.83,36.84,36.79,36.8,97100.0,26.1668,26.1739,26.1384,26.1455,97100.0
2012-03-22 11:50:00,36.8,36.84,36.8,36.83,92300.0,26.1455,26.1739,26.1455,26.1668,92300.0
2012-03-22 12:00:00,36.83,36.89,36.82,36.86,139200.0,26.1668,26.2094,26.1597,26.1881,139200.0
2012-03-22 12:10:00,36.87,36.88,36.84,36.86,172800.0,26.1952,26.2023,26.1739,26.1881,172800.0
2012-03-22 12:20:00,36.85,36.88,36.84,36.85,122100.0,26.181,26.2023,26.1739,26.181,122100.0
2012-03-22 12:30:00,36.85,36.85,36.8,36.81,123100.0,26.181,26.181,26.1455,26.1526,123100.0
2012-03-22 12:40:00,36.82,36.83,36.79,36.82,103400.0,26.1597,26.1668,26.1384,26.1597,103400.0
2012-03-22 12:50:00,36.82,36.91,36.82,36.9,200100.0,26.1597,26.2236,26.1597,26.2165,200100.0
2012-03-22 13:00:00,36.91,36.92,36.89,36.9,206900.0,26.2236,26.2307,26.2094,26.2165,206900.0
2012-03-22 13:10:00,36.89,36.9,36.89,36.9,123700.0,26.2094,26.2165,26.2094,26.2165,123700.0
2012-03-22 13:20:00,36.89,36.9,36.85,36.89,258400.0,26.2094,26.2165,26.181,26.2094,258400.0
2012-03-22 13:30:00,36.89,36.92,36.87,36.92,150800.0,26.2094,26.2307,26.1952,26.2307,150800.0
2012-03-22 13:40:00,36.92,36.92,36.81,36.82,401500.0,26.2307,26.2307,26.1526,26.1597,401500.0
2012-03-22 13:50:00,36.81,36.85,36.79,36.82,411600.0,26.1526,26.181,26.1384,26.1597,411600.0
2012-03-22 14:00:00,36.82,36.83,36.76,36.77,231000.0,26.1597,26.1668,26.1171,26.1242,231000.0
2012-03-22 14:10:00,36.77,36.8,36.74,36.74,244400.0,26.1242,26.1455,26.1028,26.1028,244400.0
2012-03-22 14:20:00,36.75,36.78,36.72,36.78,228500.0,26.1099,26.1313,26.0886,26.1313,228500.0
2012-03-22 14:30:00,36.77,36.79,36.74,36.75,131900.0,26.1242,26.1384,26.1028,26.1099,131900.0
2012-03-22 14:40:00,36.75,36.78,36.73,36.74,124700.0,26.1099,26.1313,26.0957,26.1028,124700.0
2012-03-22 14:50:00,36.75,36.76,36.74,36.75,131800.0,26.1099,26.1171,26.1028,26.1099,131800.0
2012-03-22 15:00:00,36.76,36.76,36.73,36.75,476400.0,26.1171,26.1171,26.0957,26.1099,476400.0
2012-03-22 15:10:00,36.75,36.75,36.66,36.67,515400.0,26.1099,26.1099,26.046,26.0531,515400.0
2012-03-22 15:20:00,36.67,36.79,36.64,36.79,471200.0,26.0531,26.1384,26.0318,26.1384,471200.0
2012-03-22 15:30:00,36.79,36.88,36.75,36.87,576900.0,26.1384,26.2023,26.1099,26.1952,576900.0
2012-03-22 15:40:00,36.87,36.92,36.83,36.87,809400.0,26.1952,26.2307,26.1668,26.1952,809400.0
2012-03-22 15:50:00,36.87,36.9,36.86,36.88,2021900.0,26.1952,26.2165,26.1881,26.2023,2021900.0
2012-03-23 09:30:00,36.76,36.78,36.67,36.71,312300.0,26.1171,26.1313,26.0531,26.0815,312300.0
2012-03-23 09:40:00,36.71,36.78,36.64,36.76,501700.0,26.0815,26.1313,26.0318,26.1171,501700.0
2012-03-23 09:50:00,36.76,36.8,36.73,36.74,386900.0,26.1171,26.1455,26.0957,26.1028,386900.0
2012-03-23 10:00:00,36.73,36.73,36.57,36.59,760900.0,26.0957,26.0957,25.9821,25.9963,760900.0
2012-03-23 10:10:00,36.59,36.68,36.58,36.67,515700.0,25.9963,26.0602,25.9892,26.0531,515700.0
2012-03-23 10:20:00,36.67,36.7,36.64,36.65,218900.0,26.0531,26.0744,26.0318,26.0389,218900.0
2012-03-23 10:30:00,36.65,36.78,36.64,36.77,502800.0,26.0389,26.1313,26.0318,26.1242,502800.0
2012-03-23 10:40:00,36.77,36.79,36.75,36.77,292700.0,26.1242,26.1384,26.1099,26.1242,292700.0
2012-03-23 10:50:00,36.77,36.83,36.77,36.79,304400.0,26.1242,26.1668,26.1242,26.1384,304400.0
2012-03-23 11:00:00,36.79,36.82,36.77,36.78,169100.0,26.1384,26.1597,26.1242,26.1313,169100.0
2012-03-23 11:10:00,36.77,36.84,36.76,36.84,184000.0,26.1242,26.1739,26.1171,26.1739,184000.0
2012-03-23 11:20:00,36.84,36.88,36.82,36.88,231400.0,26.1739,26.2023,26.1597,26.2023,231400.0
2012-03-23 11:30:00,36.88,36.94,36.88,36.88,334600.0,26.2023,26.2449,26.2023,26.2023,334600.0
2012-03-23 11:40:00,36.88,36.91,36.86,36.9,145000.0,26.2023,26.2236,26.1881,26.2165,145000.0
2012-03-23 11:50:00,36.9,36.93,36.88,36.92,253200.0,26.2165,26.2378,26.2023,26.2307,253200.0
2012-03-23 12:00:00,36.92,36.94,36.89,36.92,104000.0,26.2307,26.2449,26.2094,26.2307,104000.0
2012-03-23 12:10:00,36.92,36.92,36.83,36.84,886900.0,26.2307,26.2307,26.1668,26.1739,886900.0
2012-03-23 12:20:00,36.84,36.85,36.81,36.81,264200.0,26.1739,26.181,26.1526,26.1526,264200.0
2012-03-23 12:30:00,36.82,36.83,36.79,36.8,229500.0,26.1597,26.1668,26.1384,26.1455,229500.0
2012-03-23 12:40:00,36.8,36.86,36.79,36.85,156900.0,26.1455,26.1881,26.1384,26.181,156900.0
2012-03-23 12:50:00,36.86,36.93,36.85,36.92,261000.0,26.1881,26.2378,26.181,26.2307,261000.0
2012-03-23 13:00:00,36.92,36.92,36.87,36.88,139300.0,26.2307,26.2307,26.1952,26.2023,139300.0
2012-03-23 13:10:00,36.88,36.89,36.87,36.89,92300.0,26.2023,26.2094,26.1952,26.2094,92300.0
2012-03-23 13:20:00,36.89,36.9,36.86,36.88,187000.0,26.2094,26.2165,26.1881,26.2023,187000.0
2012-03-23 13:30:00,36.89,36.91,36.87,36.88,130000.0,26.2094,26.2236,26.1952,26.2023,130000.0
2012-03-23 13:40:00,36.88,36.89,36.85,36.88,150100.0,26.2023,26.2094,26.181,26.2023,150100.0
2012-03-23 13:50:00,36.88,36.91,36.86,36.86,205300.0,26.2023,26.2236,26.1881,26.1881,205300.0
2012-03-23 14:00:00,36.86,36.89,36.86,36.86,97700.0,26.1881,26.2094,26.1881,26.1881,97700.0
2012-03-23 14:10:00,36.86,36.92,36.86,36.91,199700.0,26.1881,26.2307,26.1881,26.2236,199700.0
2012-03-23 14:20:00,36.91,36.92,36.9,36.91,82800.0,26.2236,26.2307,26.2165,26.2236,82800.0
2012-03-23 14:30:00,36.9,36.91,36.89,36.91,148700.0,26.2165,26.2236,26.2094,26.2236,148700.0
2012-03-23 14:40:00,36.91,36.92,36.88,36.91,176400.0,26.2236,26.2307,26.2023,26.2236,176400.0
2012-03-23 14:50:00,36.92,36.94,36.89,36.9,129700.0,26.2307,26.2449,26.2094,26.2165,129700.0
2012-03-23 15:00:00,36.9,36.9,36.88,36.9,159200.0,26.2165,26.2165,26.2023,26.2165,159200.0
2012-03-23 15:10:00,36.9,36.91,36.88,36.9,176800.0,26.2165,26.2236,26.2023,26.2165,176800.0
2012-03-23 15:20:00,36.91,36.91,36.89,36.89,118200.0,26.2236,26.2236,26.2094,26.2094,118200.0
2012-03-23 15:30:00,36.9,36.93,36.89,36.92,390200.0,26.2165,26.2378,26.2094,26.2307,390200.0
2012-03-23 15:40:00,36.93,36.94,36.88,36.89,424100.0,26.2378,26.2449,26.2023,26.2094,424100.0
2012-03-23 15:50:00,36.9,36.98,36.89,36.91,1353700.0,26.2165,26.2734,26.2094,26.2236,1353700.0
2012-03-26 09:30:00,37.1,37.17,37.04,37.12,828300.0,26.3586,26.4083,26.316,26.3728,828300.0
2012-03-26 09:40:00,37.11,37.24,37.08,37.23,1540900.0,26.3657,26.4581,26.3444,26.451,1540900.0
2012-03-26 09:50:00,37.23,37.23,37.17,37.22,469200.0,26.451,26.451,26.4083,26.4439,469200.0
2012-03-26 10:00:00,37.21,37.23,37.18,37.21,363700.0,26.4368,26.451,26.4155,26.4368,363700.0
2012-03-26 10:10:00,37.22,37.3,37.22,37.25,407300.0,26.4439,26.5007,26.4439,26.4652,407300.0
2012-03-26 10:20:00,37.25,37.26,37.17,37.17,337300.0,26.4652,26.4723,26.4083,26.4083,337300.0
2012-03-26 10:30:00,37.17,37.18,37.09,37.1,387200.0,26.4083,26.4155,26.3515,26.3586,387200.0
2012-03-26 10:40:00,37.09,37.15,37.08,37.14,217700.0,26.3515,26.3941,26.3444,26.387,217700.0
2012-03-26 10:50:00,37.14,37.15,37.13,37.15,77600.0,26.387,26.3941,26.3799,26.3941,77600.0
2012-03-26 11:00:00,37.15,37.15,37.11,37.12,117100.0,26.3941,26.3941,26.3657,26.3728,117100.0
2012-03-26 11:10:00,37.12,37.13,37.11,37.11,49400.0,26.3728,26.3799,26.3657,26.3657,49400.0
2012-03-26 11:20:00,37.12,37.13,37.1,37.11,276900.0,26.3728,26.3799,26.3586,26.3657,276900.0
2012-03-26 11:30:00,37.11,37.14,37.1,37.14,150200.0,26.3657,26.387,26.3586,26.387,150200.0
2012-03-26 11:40:00,37.14,37.15,37.13,37.15,137600.0,26.387,26.3941,26.3799,26.3941,137600.0
2012-03-26 11:50:00,37.15,37.15,37.13,37.14,39100.0,26.3941,26.3941,26.3799,26.387,39100.0
2012-03-26 12:00:00,37.14,37.14,37.12,37.13,83600.0,26.387,26.387,26.3728,26.3799,83600.0
2012-03-26 12:10:00,37.12,37.14,37.12,37.13,55400.0,26.3728,26.387,26.3728,26.3799,55400.0
2012-03-26 12:20:00,37.14,37.14,37.11,37.11,131600.0,26.387,26.387,26.3657,26.3657,131600.0
2012-03-26 12:30:00,37.11,37.11,37.09,37.09,82300.0,26.3657,26.3657,26.3515,26.3515,82300.0
2012-03-26 12:40:00,37.09,37.1,37.05,37.08,112100.0,26.3515,26.3586,26.3231,26.3444,112100.0
2012-03-26 12:50:00,37.08,37.11,37.06,37.06,288400.0,26.3444,26.3657,26.3302,26.3302,288400.0
2012-03-26 13:00:00,37.06,37.07,37.04,37.06,123100.0,26.3302,26.3373,26.316,26.3302,123100.0
2012-03-26 13:10:00,37.06,37.12,37.06,37.09,272800.0,26.3302,26.3728,26.3302,26.3515,272800.0
2012-03-26 13:20:00,37.09,37.13,37.08,37.13,260800.0,26.3515,26.3799,26.3444,26.3799,260800.0
2012-03-26 13:30:00,37.13,37.17,37.13,37.15,436300.0,26.3799,26.4083,26.3799,26.3941,436300.0
2012-03-26 13:40:00,37.15,37.18,37.15,37.18,161500.0,26.3941,26.4155,26.3941,26.4155,161500.0
2012-03-26 13:50:00,37.18,37.19,37.15,37.17,202500.0,26.4155,26.4226,26.3941,26.4083,202500.0
2012-03-26 14:00:00,37.16,37.18,37.15,37.18,96000.0,26.4012,26.4155,26.3941,26.4155,96000.0
2012-03-26 14:10:00,37.18,37.22,37.17,37.2,298400.0,26.4155,26.4439,26.4083,26.4297,298400.0
2012-03-26 14:20:00,37.21,37.21,37.2,37.21,103800.0,26.4368,26.4368,26.4297,26.4368,103800.0
2012-03-26 14:30:00,37.21,37.22,37.18,37.19,210800.0,26.4368,26.4439,26.4155,26.4226,210800.0
2012-03-26 14:40:00,37.18,37.2,37.18,37.2,437100.0,26.4155,26.4297,26.4155,26.4297,437100.0
2012-03-26 14:50:00,37.2,37.3,37.2,37.3,381600.0,26.4297,26.5007,26.4297,26.5007,381600.0
2012-03-26 15:00:00,37.29,37.3,37.24,37.28,426000.0,26.4936,26.5007,26.4581,26.4865,426000.0
2012-03-26 15:10:00,37.29,37.29,37.28,37.28,95000.0,26.4936,26.4936,26.4865,26.4865,95000.0
2012-03-26 15:20:00,37.28,37.29,37.23,37.27,800800.0,26.4865,26.4936,26.451,26.4794,800800.0
2012-03-26 15:30:00,37.27,37.28,37.21,37.22,456600.0,26.4794,26.4865,26.4368,26.4439,456600.0
2012-03-26 15:40:00,37.22,37.3,37.21,37.3,232600.0,26.4439,26.5007,26.4368,26.5007,232600.0
2012-03-26 15:50:00,37.29,37.38,37.28,37.33,1994500.0,26.4936,26.5575,26.4865,26.522,1994500.0
2012-03-27 09:30:00,37.38,37.46,37.36,37.38,605700.0,26.5575,26.6144,26.5433,26.5575,605700.0
2012-03-27 09:40:00,37.38,37.44,37.33,37.42,395900.0,26.5575,26.6002,26.522,26.586,395900.0
2012-03-27 09:50:00,37.42,37.48,37.42,37.44,621000.0,26.586,26.6286,26.586,26.6002,621000.0
2012-03-27 10:00:00,37.45,37.45,37.34,37.38,207400.0,26.6073,26.6073,26.5291,26.5575,207400.0
2012-03-27 10:10:00,37.38,37.43,37.37,37.43,145800.0,26.5575,26.5931,26.5504,26.5931,145800.0
2012-03-27 10:20:00,37.42,37.43,37.35,37.37,194600.0,26.586,26.5931,26.5362,26.5504,194600.0
2012-03-27 10:30:00,37.37,37.42,37.35,37.38,170500.0,26.5504,26.586,26.5362,26.5575,170500.0
2012-03-27 10:40:00,37.38,37.39,37.32,37.35,375700.0,26.5575,26.5647,26.5149,26.5362,375700.0
2012-03-27 10:50:00,37.34,37.35,37.28,37.32,368600.0,26.5291,26.5362,26.4865,26.5149,368600.0
2012-03-27 11:00:00,37.32,37.34,37.27,37.3,294800.0,26.5149,26.5291,26.4794,26.5007,294800.0
2012-03-27 11:10:00,37.3,37.33,37.28,37.31,170500.0,26.5007,26.522,26.4865,26.5078,170500.0
2012-03-27 11:20:00,37.31,37.34,37.28,37.31,144500.0,26.5078,26.5291,26.4865,26.5078,144500.0
2012-03-27 11:30:00,37.31,37.32,37.27,37.29,197400.0,26.5078,26.5149,26.4794,26.4936,197400.0
2012-03-27 11:40:00,37.29,37.3,37.28,37.29,58400.0,26.4936,26.5007,26.4865,26.4936,58400.0
2012-03-27 11:50:00,37.3,37.34,37.29,37.34,91600.0,26.5007,26.5291,26.4936,26.5291,91600.0
2012-03-27 12:00:00,37.34,37.38,37.27,37.27,597800.0,26.5291,26.5575,26.4794,26.4794,597800.0
2012-03-27 12:10:00,37.27,37.28,37.24,37.27,398000.0,26.4794,26.4865,26.4581,26.4794,398000.0
2012-03-27 12:20:00,37.26,37.27,37.22,37.23,90200.0,26.4723,26.4794,26.4439,26.451,90200.0
2012-03-27 12:30:00,37.23,37.26,37.22,37.25,56100.0,26.451,26.4723,26.4439,26.4652,56100.0
2012-03-27 12:40:00,37.26,37.26,37.21,37.22,79500.0,26.4723,26.4723,26.4368,26.4439,79500.0
2012-03-27 12:50:00,37.21,37.23,37.17,37.23,280800.0,26.4368,26.451,26.4083,26.451,280800.0
2012-03-27 13:00:00,37.22,37.23,37.22,37.22,25600.0,26.4439,26.451,26.4439,26.4439,25600.0
2012-03-27 13:10:00,37.23,37.23,37.19,37.19,112200.0,26.451,26.451,26.4226,26.4226,112200.0
2012-03-27 13:20:00,37.2,37.21,37.17,37.2,107700.0,26.4297,26.4368,26.4083,26.4297,107700.0
2012-03-27 13:30:00,37.2,37.21,37.19,37.21,96200.0,26.4297,26.4368,26.4226,26.4368,96200.0
2012-03-27 13:40:00,37.21,37.23,37.2,37.23,63200.0,26.4368,26.451,26.4297,26.451,63200.0
2012-03-27 13:50:00,37.23,37.24,37.22,37.23,61700.0,26.451,26.4581,26.4439,26.451,61700.0
2012-03-27 14:00:00,37.23,37.24,37.22,37.24,96000.0,26.451,26.4581,26.4439,26.4581,96000.0
2012-03-27 14:10:00,37.24,37.27,37.24,37.27,168000.0,26.4581,26.4794,26.4581,26.4794,168000.0
2012-03-27 14:20:00,37.26,37.27,37.25,37.27,92800.0,26.4723,26.4794,26.4652,26.4794,92800.0
2012-03-27 14:30:00,37.27,37.27,37.22,37.22,253100.0,26.4794,26.4794,26.4439,26.4439,253100.0
2012-03-27 14:40:00,37.22,37.27,37.21,37.27,265700.0,26.4439,26.4794,26.4368,26.4794,265700.0
2012-03-27 14:50:00,37.27,37.31,37.26,37.3,366500.0,26.4794,26.5078,26.4723,26.5007,366500.0
2012-03-27 15:00:00,37.29,37.33,37.27,37.3,131500.0,26.4936,26.522,26.4794,26.5007,131500.0
2012-03-27 15:10:00,37.3,37.31,37.23,37.25,99400.0,26.5007,26.5078,26.451,26.4652,99400.0
2012-03-27 15:20:00,37.24,37.26,37.2,37.21,98500.0,26.4581,26.4723,26.4297,26.4368,98500.0
2012-03-27 15:30:00,37.2,37.23,37.19,37.22,168700.0,26.4297,26.451,26.4226,26.4439,168700.0
2012-03-27 15:40:00,37.22,37.23,37.18,37.21,574500.0,26.4439,26.451,26.4155,26.4368,574500.0
2012-03-27 15:50:00,37.21,37.25,37.19,37.23,679900.0,26.4368,26.4652,26.4226,26.451,679900.0
2012-03-28 09:30:00,37.05,37.08,36.97,37.07,551100.0,26.3231,26.3444,26.2663,26.3373,551100.0
2012-03-28 09:40:00,37.07,37.1,36.95,36.95,839400.0,26.3373,26.3586,26.252,26.252,839400.0
2012-03-28 09:50:00,36.95,37.02,36.91,36.97,529900.0,26.252,26.3018,26.2236,26.2663,529900.0
2012-03-28 10:00:00,36.98,37.02,36.95,36.96,313200.0,26.2734,26.3018,26.252,26.2591,313200.0
2012-03-28 10:10:00,36.95,36.98,36.88,36.89,529200.0,26.252,26.2734,26.2023,26.2094,529200.0
2012-03-28 10:20:00,36.89,36.93,36.77,36.78,1142100.0,26.2094,26.2378,26.1242,26.1313,1142100.0
2012-03-28 10:30:00,36.78,36.78,36.66,36.66,1139400.0,26.1313,26.1313,26.046,26.046,1139400.0
2012-03-28 10:40:00,36.67,36.73,36.64,36.7,814800.0,26.0531,26.0957,26.0318,26.0744,814800.0
2012-03-28 10:50:00,36.7,36.71,36.62,36.71,452400.0,26.0744,26.0815,26.0176,26.0815,452400.0
2012-03-28 11:00:00,36.72,36.75,36.69,36.74,832100.0,26.0886,26.1099,26.0673,26.1028,832100.0
2012-03-28 11:10:00,36.74,36.77,36.73,36.73,515500.0,26.1028,26.1242,26.0957,26.0957,515500.0
2012-03-28 11:20:00,36.73,36.74,36.71,36.71,293900.0,26.0957,26.1028,26.0815,26.0815,293900.0
2012-03-28 11:30:00,36.71,36.72,36.63,36.66,217900.0,26.0815,26.0886,26.0247,26.046,217900.0
2012-03-28 11:40:00,36.66,36.7,36.63,36.63,553800.0,26.046,26.0744,26.0247,26.0247,553800.0
2012-03-28 11:50:00,36.63,36.64,36.5,36.55,645600.0,26.0247,26.0318,25.9323,25.9679,645600.0
2012-03-28 12:00:00,36.55,36.68,36.54,36.65,1718700.0,25.9679,26.0602,25.9607,26.0389,1718700.0
2012-03-28 12:10:00,36.64,36.7,36.61,36.69,549400.0,26.0318,26.0744,26.0105,26.0673,549400.0
2012-03-28 12:20:00,36.69,36.71,36.68,36.69,242300.0,26.0673,26.0815,26.0602,26.0673,242300.0
2012-03-28 12:30:00,36.7,36.7,36.61,36.62,350200.0,26.0744,26.0744,26.0105,26.0176,350200.0
2012-03-28 12:40:00,36.63,36.64,36.55,36.57,730500.0,26.0247,26.0318,25.9679,25.9821,730500.0
2012-03-28 12:50:00,36.58,36.6,36.56,36.59,320100.0,25.9892,26.0034,25.975,25.9963,320100.0
2012-03-28 13:00:00,36.59,36.63,36.58,36.6,209200.0,25.9963,26.0247,25.9892,26.0034,209200.0
2012-03-28 13:10:00,36.59,36.62,36.54,36.57,323800.0,25.9963,26.0176,25.9607,25.9821,323800.0
2012-03-28 13:20:00,36.58,36.58,36.51,36.57,320700.0,25.9892,25.9892,25.9394,25.9821,320700.0
2012-03-28 13:30:00,36.57,36.59,36.53,36.56,288400.0,25.9821,25.9963,25.9536,25.975,288400.0
2012-03-28 13:40:00,36.57,36.58,36.56,36.57,318600.0,25.9821,25.9892,25.975,25.9821,318600.0
2012-03-28 13:50:00,36.57,36.59,36.56,36.58,235000.0,25.9821,25.9963,25.975,25.9892,235000.0
2012-03-28 14:00:00,36.57,36.58,36.52,36.53,383300.0,25.9821,25.9892,25.9465,25.9536,383300.0
2012-03-28 14:10:00,36.53,36.55,36.5,36.53,265300.0,25.9536,25.9679,25.9323,25.9536,265300.0
2012-03-28 14:20:00,36.53,36.56,36.53,36.54,168700.0,25.9536,25.975,25.9536,25.9607,168700.0
2012-03-28 14:30:00,36.54,36.61,36.54,36.58,290100.0,25.9607,26.0105,25.9607,25.9892,290100.0
2012-03-28 14:40:00,36.58,36.65,36.57,36.64,406300.0,25.9892,26.0389,25.9821,26.0318,406300.0
2012-03-28 14:50:00,36.64,36.65,36.6,36.61,296900.0,26.0318,26.0389,26.0034,26.0105,296900.0
2012-03-28 15:00:00,36.62,36.67,36.61,36.66,527000.0,26.0176,26.0531,26.0105,26.046,527000.0
2012-03-28 15:10:00,36.66,36.66,36.64,36.64,270800.0,26.046,26.046,26.0318,26.0318,270800.0
2012-03-28 15:20:00,36.64,36.65,36.57,36.62,552500.0,26.0318,26.0389,25.9821,26.0176,552500.0
2012-03-28 15:30:00,36.61,36.65,36.58,36.64,475000.0,26.0105,26.0389,25.9892,26.0318,475000.0
2012-03-28 15:40:00,36.64,36.75,36.63,36.75,870800.0,26.0318,26.1099,26.0247,26.1099,870800.0
2012-03-28 15:50:00,36.74,36.75,36.66,36.72,1580700.0,26.1028,26.1099,26.046,26.0886,1580700.0
2012-03-29 09:30:00,36.08,36.16,36.04,36.06,1390700.0,25.6339,25.6908,25.6055,25.6197,1390700.0
2012-03-29 09:40:00,36.06,36.16,36.01,36.14,1120600.0,25.6197,25.6908,25.5842,25.6766,1120600.0
2012-03-29 09:50:00,36.14,36.15,35.94,36.05,969300.0,25.6766,25.6837,25.5345,25.6126,969300.0
2012-03-29 10:00:00,36.04,36.12,36.02,36.04,340600.0,25.6055,25.6623,25.5913,25.6055,340600.0
2012-03-29 10:10:00,36.03,36.04,35.93,35.94,891700.0,25.5984,25.6055,25.5274,25.5345,891700.0
2012-03-29 10:20:00,35.94,36.03,35.91,35.93,652900.0,25.5345,25.5984,25.5131,25.5274,652900.0
2012-03-29 10:30:00,35.94,35.95,35.69,35.81,2445400.0,25.5345,25.5416,25.3568,25.4421,2445400.0
2012-03-29 10:40:00,35.81,35.88,35.77,35.79,2078900.0,25.4421,25.4918,25.4137,25.4279,2078900.0
2012-03-29 10:50:00,35.79,35.93,35.74,35.93,630300.0,25.4279,25.5274,25.3924,25.5274,630300.0
2012-03-29 11:00:00,35.92,35.99,35.89,35.98,500200.0,25.5203,25.57,25.4989,25.5629,500200.0
2012-03-29 11:10:00,35.98,36.0,35.92,35.92,298600.0,25.5629,25.5771,25.5203,25.5203,298600.0
2012-03-29 11:20:00,35.92,35.97,35.88,35.89,307800.0,25.5203,25.5558,25.4918,25.4989,307800.0
2012-03-29 11:30:00,35.89,35.95,35.88,35.91,279200.0,25.4989,25.5416,25.4918,25.5131,279200.0
2012-03-29 11:40:00,35.91,35.94,35.87,35.9,929400.0,25.5131,25.5345,25.4847,25.506,929400.0
2012-03-29 11:50:00,35.9,35.91,35.85,35.91,367200.0,25.506,25.5131,25.4705,25.5131,367200.0
2012-03-29 12:00:00,35.92,35.97,35.9,35.95,211200.0,25.5203,25.5558,25.506,25.5416,211200.0
2012-03-29 12:10:00,35.95,35.96,35.91,35.93,148600.0,25.5416,25.5487,25.5131,25.5274,148600.0
2012-03-29 12:20:00,35.94,35.94,35.85,35.89,255800.0,25.5345,25.5345,25.4705,25.4989,255800.0
2012-03-29 12:30:00,35.89,35.94,35.84,35.94,257100.0,25.4989,25.5345,25.4634,25.5345,257100.0
2012-03-29 12:40:00,35.94,35.96,35.91,35.94,118600.0,25.5345,25.5487,25.5131,25.5345,118600.0
2012-03-29 12:50:00,35.94,36.03,35.94,36.03,162100.0,25.5345,25.5984,25.5345,25.5984,162100.0
2012-03-29 13:00:00,36.03,36.04,35.99,36.0,261300.0,25.5984,25.6055,25.57,25.5771,261300.0
2012-03-29 13:10:00,36.0,36.02,35.98,36.02,247900.0,25.5771,25.5913,25.5629,25.5913,247900.0
2012-03-29 13:20:00,36.02,36.06,36.02,36.06,322300.0,25.5913,25.6197,25.5913,25.6197,322300.0
2012-03-29 13:30:00,36.05,36.09,36.03,36.05,296200.0,25.6126,25.641,25.5984,25.6126,296200.0
2012-03-29 13:40:00,36.06,36.07,36.0,36.01,299300.0,25.6197,25.6268,25.5771,25.5842,299300.0
2012-03-29 13:50:00,36.02,36.06,35.99,36.04,167700.0,25.5913,25.6197,25.57,25.6055,167700.0
2012-03-29 14:00:00,36.04,36.1,36.04,36.06,219400.0,25.6055,25.6481,25.6055,25.6197,219400.0
2012-03-29 14:10:00,36.07,36.11,36.05,36.09,294200.0,25.6268,25.6552,25.6126,25.641,294200.0
2012-03-29 14:20:00,36.09,36.11,36.08,36.1,207000.0,25.641,25.6552,25.6339,25.6481,207000.0
2012-03-29 14:30:00,36.11,36.14,36.06,36.13,425100.0,25.6552,25.6766,25.6197,25.6695,425100.0
2012-03-29 14:40:00,36.13,36.18,36.13,36.16,300800.0,25.6695,25.705,25.6695,25.6908,300800.0
2012-03-29 14:50:00,36.17,36.19,36.16,36.16,153200.0,25.6979,25.7121,25.6908,25.6908,153200.0
2012-03-29 15:00:00,36.16,36.18,36.15,36.18,329800.0,25.6908,25.705,25.6837,25.705,329800.0
2012-03-29 15:10:00,36.17,36.3,36.17,36.27,1152800.0,25.6979,25.7902,25.6979,25.7689,1152800.0
2012-03-29 15:20:00,36.27,36.3,36.25,36.26,430700.0,25.7689,25.7902,25.7547,25.7618,430700.0
2012-03-29 15:30:00,36.26,36.35,36.26,36.33,662500.0,25.7618,25.8258,25.7618,25.8115,662500.0
2012-03-29 15:40:00,36.33,36.4,36.29,36.31,925800.0,25.8115,25.8613,25.7831,25.7973,925800.0
2012-03-29 15:50:00,36.31,36.38,36.29,36.3,1613300.0,25.7973,25.8471,25.7831,25.7902,1613300.0
2012-03-30 09:30:00,36.87,36.87,36.73,36.83,852200.0,26.1952,26.1952,26.0957,26.1668,852200.0
2012-03-30 09:40:00,36.83,36.88,36.7,36.72,777000.0,26.1668,26.2023,26.0744,26.0886,777000.0
2012-03-30 09:50:00,36.72,36.83,36.7,36.73,546000.0,26.0886,26.1668,26.0744,26.0957,546000.0
2012-03-30 10:00:00,36.74,36.74,36.66,36.7,473400.0,26.1028,26.1028,26.046,26.0744,473400.0
2012-03-30 10:10:00,36.71,36.71,36.65,36.65,455000.0,26.0815,26.0815,26.0389,26.0389,455000.0
2012-03-30 10:20:00,36.65,36.65,36.57,36.59,600800.0,26.0389,26.0389,25.9821,25.9963,600800.0
2012-03-30 10:30:00,36.58,36.61,36.51,36.52,475500.0,25.9892,26.0105,25.9394,25.9465,475500.0
2012-03-30 10:40:00,36.52,36.61,36.51,36.6,454100.0,25.9465,26.0105,25.9394,26.0034,454100.0
2012-03-30 10:50:00,36.6,36.61,36.55,36.57,136800.0,26.0034,26.0105,25.9679,25.9821,136800.0
2012-03-30 11:00:00,36.57,36.63,36.56,36.62,170600.0,25.9821,26.0247,25.975,26.0176,170600.0
2012-03-30 11:10:00,36.62,36.71,36.62,36.68,341300.0,26.0176,26.0815,26.0176,26.0602,341300.0
2012-03-30 11:20:00,36.69,36.69,36.63,36.67,536100.0,26.0673,26.0673,26.0247,26.0531,536100.0
2012-03-30 11:30:00,36.68,36.69,36.61,36.62,371200.0,26.0602,26.0673,26.0105,26.0176,371200.0
2012-03-30 11:40:00,36.62,36.63,36.59,36.6,293200.0,26.0176,26.0247,25.9963,26.0034,293200.0
2012-03-30 11:50:00,36.6,36.73,36.6,36.72,855200.0,26.0034,26.0957,26.0034,26.0886,855200.0
2012-03-30 12:00:00,36.71,36.72,36.7,36.71,233400.0,26.0815,26.0886,26.0744,26.0815,233400.0
2012-03-30 12:10:00,36.7,36.71,36.66,36.67,169600.0,26.0744,26.0815,26.046,26.0531,169600.0
2012-03-30 12:20:00,36.67,36.7,36.66,36.66,136000.0,26.0531,26.0744,26.046,26.046,136000.0
2012-03-30 12:30:00,36.68,36.68,36.66,36.67,99200.0,26.0602,26.0602,26.046,26.0531,99200.0
2012-03-30 12:40:00,36.67,36.71,36.67,36.69,779700.0,26.0531,26.0815,26.0531,26.0673,779700.0
2012-03-30 12:50:00,36.69,36.7,36.63,36.64,143700.0,26.0673,26.0744,26.0247,26.0318,143700.0
2012-03-30 13:00:00,36.63,36.64,36.62,36.64,114000.0,26.0247,26.0318,26.0176,26.0318,114000.0
2012-03-30 13:10:00,36.63,36.66,36.63,36.66,107100.0,26.0247,26.046,26.0247,26.046,107100.0
2012-03-30 13:20:00,36.66,36.68,36.65,36.65,109700.0,26.046,26.0602,26.0389,26.0389,109700.0
2012-03-30 13:30:00,36.65,36.67,36.65,36.66,59700.0,26.0389,26.0531,26.0389,26.046,59700.0
2012-03-30 13:40:00,36.66,36.67,36.66,36.66,34200.0,26.046,26.0531,26.046,26.046,34200.0
2012-03-30 13:50:00,36.66,36.67,36.65,36.66,104400.0,26.046,26.0531,26.0389,26.046,104400.0
2012-03-30 14:00:00,36.66,36.69,36.66,36.67,212800.0,26.046,26.0673,26.046,26.0531,212800.0
2012-03-30 14:10:00,36.67,36.69,36.67,36.68,166200.0,26.0531,26.0673,26.0531,26.0602,166200.0
2012-03-30 14:20:00,36.67,36.7,36.64,36.64,123700.0,26.0531,26.0744,26.0318,26.0318,123700.0
2012-03-30 14:30:00,36.64,36.68,36.64,36.67,182300.0,26.0318,26.0602,26.0318,26.0531,182300.0
2012-03-30 14:40:00,36.66,36.7,36.66,36.68,166200.0,26.046,26.0744,26.046,26.0602,166200.0
2012-03-30 14:50:00,36.68,36.68,36.64,36.64,139000.0,26.0602,26.0602,26.0318,26.0318,139000.0
2012-03-30 15:00:00,36.65,36.65,36.6,36.63,304200.0,26.0389,26.0389,26.0034,26.0247,304200.0
2012-03-30 15:10:00,36.63,36.68,36.62,36.67,205700.0,26.0247,26.0602,26.0176,26.0531,205700.0
2012-03-30 15:20:00,36.67,36.7,36.64,36.7,498400.0,26.0531,26.0744,26.0318,26.0744,498400.0
2012-03-30 15:30:00,36.69,36.71,36.68,36.68,216400.0,26.0673,26.0815,26.0602,26.0602,216400.0
2012-03-30 15:40:00,36.68,36.69,36.58,36.6,951700.0,26.0602,26.0673,25.9892,26.0034,951700.0
2012-03-30 15:50:00,36.6,36.67,36.59,36.66,1791000.0,26.0034,26.0531,25.9963,26.046,1791000.0
2012-04-02 09:30:00,36.51,36.57,36.43,36.52,436400.0,25.9394,25.9821,25.8826,25.9465,436400.0
2012-04-02 09:40:00,36.51,36.55,36.51,36.53,551900.0,25.9394,25.9679,25.9394,25.9536,551900.0
2012-04-02 09:50:00,36.53,36.56,36.45,36.54,738000.0,25.9536,25.975,25.8968,25.9607,738000.0
2012-04-02 10:00:00,36.54,36.7,36.53,36.69,1308600.0,25.9607,26.0744,25.9536,26.0673,1308600.0
2012-04-02 10:10:00,36.7,36.87,36.7,36.87,1406900.0,26.0744,26.1952,26.0744,26.1952,1406900.0
2012-04-02 10:20:00,36.87,36.89,36.83,36.84,1812000.0,26.1952,26.2094,26.1668,26.1739,1812000.0
2012-04-02 10:30:00,36.83,36.86,36.81,36.83,868900.0,26.1668,26.1881,26.1526,26.1668,868900.0
2012-04-02 10:40:00,36.83,36.84,36.74,36.8,552000.0,26.1668,26.1739,26.1028,26.1455,552000.0
2012-04-02 10:50:00,36.8,36.82,36.79,36.81,195800.0,26.1455,26.1597,26.1384,26.1526,195800.0
2012-04-02 11:00:00,36.81,36.88,36.8,36.87,326200.0,26.1526,26.2023,26.1455,26.1952,326200.0
2012-04-02 11:10:00,36.87,36.92,36.87,36.9,260500.0,26.1952,26.2307,26.1952,26.2165,260500.0
2012-04-02 11:20:00,36.91,36.94,36.87,36.9,689300.0,26.2236,26.2449,26.1952,26.2165,689300.0
2012-04-02 11:30:00,36.91,36.93,36.9,36.9,253100.0,26.2236,26.2378,26.2165,26.2165,253100.0
2012-04-02 11:40:00,36.89,37.02,36.89,37.01,456800.0,26.2094,26.3018,26.2094,26.2947,456800.0
2012-04-02 11:50:00,37.01,37.17,37.01,37.1,2658800.0,26.2947,26.4083,26.2947,26.3586,2658800.0
2012-04-02 12:00:00,37.1,37.15,37.1,37.15,614900.0,26.3586,26.3941,26.3586,26.3941,614900.0
2012-04-02 12:10:00,37.15,37.15,37.09,37.11,155300.0,26.3941,26.3941,26.3515,26.3657,155300.0
2012-04-02 12:20:00,37.11,37.15,37.09,37.09,191400.0,26.3657,26.3941,26.3515,26.3515,191400.0
2012-04-02 12:30:00,37.09,37.15,37.08,37.13,216000.0,26.3515,26.3941,26.3444,26.3799,216000.0
2012-04-02 12:40:00,37.12,37.17,37.12,37.14,162400.0,26.3728,26.4083,26.3728,26.387,162400.0
2012-04-02 12:50:00,37.14,37.17,37.12,37.14,179800.0,26.387,26.4083,26.3728,26.387,179800.0
2012-04-02 13:00:00,37.13,37.14,37.12,37.13,81900.0,26.3799,26.387,26.3728,26.3799,81900.0
2012-04-02 13:10:00,37.14,37.17,37.14,37.15,92800.0,26.387,26.4083,26.387,26.3941,92800.0
2012-04-02 13:20:00,37.16,37.17,37.13,37.13,119400.0,26.4012,26.4083,26.3799,26.3799,119400.0
2012-04-02 13:30:00,37.14,37.16,37.14,37.14,113400.0,26.387,26.4012,26.387,26.387,113400.0
2012-04-02 13:40:00,37.14,37.15,37.12,37.13,67900.0,26.387,26.3941,26.3728,26.3799,67900.0
2012-04-02 13:50:00,37.13,37.13,37.11,37.11,69800.0,26.3799,26.3799,26.3657,26.3657,69800.0
2012-04-02 14:00:00,37.11,37.12,37.07,37.07,349500.0,26.3657,26.3728,26.3373,26.3373,349500.0
2012-04-02 14:10:00,37.06,37.09,37.04,37.08,255500.0,26.3302,26.3515,26.316,26.3444,255500.0
2012-04-02 14:20:00,37.09,37.1,37.08,37.09,65200.0,26.3515,26.3586,26.3444,26.3515,65200.0
2012-04-02 14:30:00,37.09,37.12,37.09,37.11,98700.0,26.3515,26.3728,26.3515,26.3657,98700.0
2012-04-02 14:40:00,37.11,37.26,37.11,37.24,757400.0,26.3657,26.4723,26.3657,26.4581,757400.0
2012-04-02 14:50:00,37.23,37.27,37.19,37.21,693600.0,26.451,26.4794,26.4226,26.4368,693600.0
2012-04-02 15:00:00,37.21,37.23,37.19,37.21,222800.0,26.4368,26.451,26.4226,26.4368,222800.0
2012-04-02 15:10:00,37.22,37.22,37.16,37.16,166900.0,26.4439,26.4439,26.4012,26.4012,166900.0
2012-04-02 15:20:00,37.17,37.18,37.13,37.14,270400.0,26.4083,26.4155,26.3799,26.387,270400.0
2012-04-02 15:30:00,37.14,37.15,37.09,37.09,375000.0,26.387,26.3941,26.3515,26.3515,375000.0
2012-04-02 15:40:00,37.1,37.12,37.02,37.03,803100.0,26.3586,26.3728,26.3018,26.3089,803100.0
2012-04-02 15:50:00,37.02,37.11,37.02,37.1,1536800.0,26.3018,26.3657,26.3018,26.3586,1536800.0
2012-04-03 09:30:00,37.24,37.31,37.23,37.28,593600.0,26.4581,26.5078,26.451,26.4865,593600.0
2012-04-03 09:40:00,37.28,37.29,37.18,37.25,485700.0,26.4865,26.4936,26.4155,26.4652,485700.0
2012-04-03 09:50:00,37.25,37.26,37.14,37.15,2471500.0,26.4652,26.4723,26.387,26.3941,2471500.0
2012-04-03 10:00:00,37.15,37.19,37.11,37.18,753700.0,26.3941,26.4226,26.3657,26.4155,753700.0
2012-04-03 10:10:00,37.18,37.19,37.1,37.11,597600.0,26.4155,26.4226,26.3586,26.3657,597600.0
2012-04-03 10:20:00,37.11,37.22,37.11,37.17,414600.0,26.3657,26.4439,26.3657,26.4083,414600.0
2012-04-03 10:30:00,37.18,37.3,37.17,37.25,1910700.0,26.4155,26.5007,26.4083,26.4652,1910700.0
2012-04-03 10:40:00,37.25,37.28,37.23,37.27,1360100.0,26.4652,26.4865,26.451,26.4794,1360100.0
2012-04-03 10:50:00,37.27,37.31,37.25,37.27,514700.0,26.4794,26.5078,26.4652,26.4794,514700.0
2012-04-03 11:00:00,37.27,37.29,37.2,37.2,622800.0,26.4794,26.4936,26.4297,26.4297,622800.0
2012-04-03 11:10:00,37.21,37.21,37.08,37.11,1265700.0,26.4368,26.4368,26.3444,26.3657,1265700.0
2012-04-03 11:20:00,37.11,37.13,37.06,37.07,626100.0,26.3657,26.3799,26.3302,26.3373,626100.0
2012-04-03 11:30:00,37.08,37.08,37.0,37.03,779900.0,26.3444,26.3444,26.2876,26.3089,779900.0
2012-04-03 11:40:00,37.02,37.08,37.02,37.08,135300.0,26.3018,26.3444,26.3018,26.3444,135300.0
2012-04-03 11:50:00,37.08,37.08,37.06,37.07,138600.0,26.3444,26.3444,26.3302,26.3373,138600.0
2012-04-03 12:00:00,37.06,37.07,36.98,36.99,224500.0,26.3302,26.3373,26.2734,26.2805,224500.0
2012-04-03 12:10:00,36.99,37.0,36.94,36.98,230000.0,26.2805,26.2876,26.2449,26.2734,230000.0
2012-04-03 12:20:00,36.98,37.03,36.98,37.02,106500.0,26.2734,26.3089,26.2734,26.3018,106500.0
2012-04-03 12:30:00,37.01,37.02,36.96,36.98,834100.0,26.2947,26.3018,26.2591,26.2734,834100.0
2012-04-03 12:40:00,36.97,37.0,36.97,36.99,77100.0,26.2663,26.2876,26.2663,26.2805,77100.0
2012-04-03 12:50:00,36.98,37.0,36.98,37.0,85900.0,26.2734,26.2876,26.2734,26.2876,85900.0
2012-04-03 13:00:00,37.0,37.02,36.99,37.02,44100.0,26.2876,26.3018,26.2805,26.3018,44100.0
2012-04-03 13:10:00,37.02,37.02,36.99,37.02,65800.0,26.3018,26.3018,26.2805,26.3018,65800.0
2012-04-03 13:20:00,37.01,37.03,36.98,37.02,113300.0,26.2947,26.3089,26.2734,26.3018,113300.0
2012-04-03 13:30:00,37.02,37.02,37.0,37.02,57400.0,26.3018,26.3018,26.2876,26.3018,57400.0
2012-04-03 13:40:00,37.02,37.06,36.99,37.04,168700.0,26.3018,26.3302,26.2805,26.316,168700.0
2012-04-03 13:50:00,37.05,37.13,37.03,37.13,266300.0,26.3231,26.3799,26.3089,26.3799,266300.0
2012-04-03 14:00:00,37.12,37.12,36.85,36.95,947100.0,26.3728,26.3728,26.181,26.252,947100.0
2012-04-03 14:10:00,36.94,36.97,36.84,36.92,673600.0,26.2449,26.2663,26.1739,26.2307,673600.0
2012-04-03 14:20:00,36.91,36.94,36.86,36.88,160500.0,26.2236,26.2449,26.1881,26.2023,160500.0
2012-04-03 14:30:00,36.87,36.9,36.77,36.78,388400.0,26.1952,26.2165,26.1242,26.1313,388400.0
2012-04-03 14:40:00,36.78,36.91,36.78,36.91,708200.0,26.1313,26.2236,26.1313,26.2236,708200.0
2012-04-03 14:50:00,36.91,36.95,36.87,36.91,206200.0,26.2236,26.252,26.1952,26.2236,206200.0
2012-04-03 15:00:00,36.92,37.04,36.92,37.0,388500.0,26.2307,26.316,26.2307,26.2876,388500.0
2012-04-03 15:10:00,37.0,37.06,36.98,36.99,535000.0,26.2876,26.3302,26.2734,26.2805,535000.0
2012-04-03 15:20:00,36.99,37.0,36.81,36.82,925300.0,26.2805,26.2876,26.1526,26.1597,925300.0
2012-04-03 15:30:00,36.82,36.91,36.81,36.86,903900.0,26.1597,26.2236,26.1526,26.1881,903900.0
2012-04-03 15:40:00,36.85,37.08,36.84,37.05,1463100.0,26.181,26.3444,26.1739,26.3231,1463100.0
2012-04-03 15:50:00,37.05,37.21,37.03,37.18,1886500.0,26.3231,26.4368,26.3089,26.4155,1886500.0
2012-04-04 09:30:00,36.58,36.6,36.43,36.59,1087100.0,25.9892,26.0034,25.8826,25.9963,1087100.0
2012-04-04 09:40:00,36.59,36.65,36.59,36.59,488000.0,25.9963,26.0389,25.9963,25.9963,488000.0
2012-04-04 09:50:00,36.59,36.65,36.57,36.62,674200.0,25.9963,26.0389,25.9821,26.0176,674200.0
2012-04-04 10:00:00,36.62,36.65,36.52,36.53,817100.0,26.0176,26.0389,25.9465,25.9536,817100.0
2012-04-04 10:10:00,36.52,36.53,36.42,36.45,1132600.0,25.9465,25.9536,25.8755,25.8968,1132600.0
2012-04-04 10:20:00,36.45,36.47,36.4,36.47,777600.0,25.8968,25.911,25.8613,25.911,777600.0
2012-04-04 10:30:00,36.47,36.47,36.37,36.43,612700.0,25.911,25.911,25.84,25.8826,612700.0
2012-04-04 10:40:00,36.43,36.46,36.37,36.39,351200.0,25.8826,25.9039,25.84,25.8542,351200.0
2012-04-04 10:50:00,36.39,36.39,36.32,36.32,496800.0,25.8542,25.8542,25.8044,25.8044,496800.0
2012-04-04 11:00:00,36.32,36.41,36.32,36.41,332200.0,25.8044,25.8684,25.8044,25.8684,332200.0
2012-04-04 11:10:00,36.41,36.41,36.34,36.35,268100.0,25.8684,25.8684,25.8187,25.8258,268100.0
2012-04-04 11:20:00,36.34,36.36,36.29,36.29,453900.0,25.8187,25.8329,25.7831,25.7831,453900.0
2012-04-04 11:30:00,36.29,36.42,36.29,36.42,552400.0,25.7831,25.8755,25.7831,25.8755,552400.0
2012-04-04 11:40:00,36.42,36.43,36.36,36.41,311300.0,25.8755,25.8826,25.8329,25.8684,311300.0
2012-04-04 11:50:00,36.41,36.52,36.39,36.51,963900.0,25.8684,25.9465,25.8542,25.9394,963900.0
2012-04-04 12:00:00,36.51,36.52,36.48,36.51,345300.0,25.9394,25.9465,25.9181,25.9394,345300.0
2012-04-04 12:10:00,36.51,36.54,36.51,36.54,144800.0,25.9394,25.9607,25.9394,25.9607,144800.0
2012-04-04 12:20:00,36.54,36.54,36.5,36.51,98300.0,25.9607,25.9607,25.9323,25.9394,98300.0
2012-04-04 12:30:00,36.5,36.55,36.49,36.53,99600.0,25.9323,25.9679,25.9252,25.9536,99600.0
2012-04-04 12:40:00,36.53,36.55,36.51,36.51,36400.0,25.9536,25.9679,25.9394,25.9394,36400.0
2012-04-04 12:50:00,36.51,36.54,36.5,36.51,55000.0,25.9394,25.9607,25.9323,25.9394,55000.0
2012-04-04 13:00:00,36.52,36.52,36.48,36.48,116100.0,25.9465,25.9465,25.9181,25.9181,116100.0
2012-04-04 13:10:00,36.49,36.51,36.47,36.5,112300.0,25.9252,25.9394,25.911,25.9323,112300.0
2012-04-04 13:20:00,36.5,36.52,36.46,36.46,232800.0,25.9323,25.9465,25.9039,25.9039,232800.0
2012-04-04 13:30:00,36.46,36.48,36.45,36.47,46400.0,25.9039,25.9181,25.8968,25.911,46400.0
2012-04-04 13:40:00,36.47,36.52,36.47,36.52,240900.0,25.911,25.9465,25.911,25.9465,240900.0
2012-04-04 13:50:00,36.52,36.58,36.52,36.57,307400.0,25.9465,25.9892,25.9465,25.9821,307400.0
2012-04-04 14:00:00,36.56,36.57,36.51,36.51,120300.0,25.975,25.9821,25.9394,25.9394,120300.0
2012-04-04 14:10:00,36.51,36.55,36.5,36.51,132400.0,25.9394,25.9679,25.9323,25.9394,132400.0
2012-04-04 14:20:00,36.5,36.51,36.47,36.49,104700.0,25.9323,25.9394,25.911,25.9252,104700.0
2012-04-04 14:30:00,36.5,36.57,36.49,36.57,129900.0,25.9323,25.9821,25.9252,25.9821,129900.0
2012-04-04 14:40:00,36.57,36.59,36.55,36.56,202200.0,25.9821,25.9963,25.9679,25.975,202200.0
2012-04-04 14:50:00,36.56,36.57,36.53,36.55,143700.0,25.975,25.9821,25.9536,25.9679,143700.0
2012-04-04 15:00:00,36.55,36.57,36.52,36.56,265200.0,25.9679,25.9821,25.9465,25.975,265200.0
2012-04-04 15:10:00,36.57,36.64,36.57,36.62,749900.0,25.9821,26.0318,25.9821,26.0176,749900.0
2012-04-04 15:20:00,36.62,36.64,36.59,36.6,173100.0,26.0176,26.0318,25.9963,26.0034,173100.0
2012-04-04 15:30:00,36.61,36.66,36.6,36.62,233700.0,26.0105,26.046,26.0034,26.0176,233700.0
2012-04-04 15:40:00,36.61,36.68,36.61,36.68,484200.0,26.0105,26.0602,26.0105,26.0602,484200.0
2012-04-04 15:50:00,36.68,36.7,36.62,36.62,1743600.0,26.0602,26.0744,26.0176,26.0176,1743600.0
2012-04-05 09:30:00,36.62,36.82,36.61,36.79,859100.0,26.0176,26.1597,26.0105,26.1384,859100.0
2012-04-05 09:40:00,36.79,36.97,36.79,36.97,1058000.0,26.1384,26.2663,26.1384,26.2663,1058000.0
2012-04-05 09:50:00,36.97,36.99,36.84,36.85,2534300.0,26.2663,26.2805,26.1739,26.181,2534300.0
2012-04-05 10:00:00,36.85,36.95,36.83,36.92,334600.0,26.181,26.252,26.1668,26.2307,334600.0
2012-04-05 10:10:00,36.92,36.93,36.82,36.84,489100.0,26.2307,26.2378,26.1597,26.1739,489100.0
2012-04-05 10:20:00,36.84,36.91,36.83,36.89,334600.0,26.1739,26.2236,26.1668,26.2094,334600.0
2012-04-05 10:30:00,36.88,36.93,36.85,36.93,314300.0,26.2023,26.2378,26.181,26.2378,314300.0
2012-04-05 10:40:00,36.93,37.03,36.93,37.03,304700.0,26.2378,26.3089,26.2378,26.3089,304700.0
2012-04-05 10:50:00,37.03,37.06,36.98,37.05,399300.0,26.3089,26.3302,26.2734,26.3231,399300.0
2012-04-05 11:00:00,37.06,37.06,37.01,37.02,235100.0,26.3302,26.3302,26.2947,26.3018,235100.0
2012-04-05 11:10:00,37.02,37.02,36.96,36.97,164100.0,26.3018,26.3018,26.2591,26.2663,164100.0
2012-04-05 11:20:00,36.97,36.98,36.93,36.95,420400.0,26.2663,26.2734,26.2378,26.252,420400.0
2012-04-05 11:30:00,36.94,37.05,36.93,37.02,1590100.0,26.2449,26.3231,26.2378,26.3018,1590100.0
2012-04-05 11:40:00,37.01,37.05,37.01,37.01,690200.0,26.2947,26.3231,26.2947,26.2947,690200.0
2012-04-05 11:50:00,37.02,37.03,37.0,37.02,306300.0,26.3018,26.3089,26.2876,26.3018,306300.0
2012-04-05 12:00:00,37.02,37.07,37.02,37.03,474800.0,26.3018,26.3373,26.3018,26.3089,474800.0
2012-04-05 12:10:00,37.03,37.05,36.98,36.98,178200.0,26.3089,26.3231,26.2734,26.2734,178200.0
2012-04-05 12:20:00,36.98,37.03,36.98,37.0,160800.0,26.2734,26.3089,26.2734,26.2876,160800.0
2012-04-05 12:30:00,37.0,37.01,36.98,37.0,255100.0,26.2876,26.2947,26.2734,26.2876,255100.0
2012-04-05 12:40:00,37.0,37.0,36.98,36.98,146200.0,26.2876,26.2876,26.2734,26.2734,146200.0
2012-04-05 12:50:00,36.98,37.01,36.98,36.99,64700.0,26.2734,26.2947,26.2734,26.2805,64700.0
2012-04-05 13:00:00,37.0,37.02,36.98,36.99,326700.0,26.2876,26.3018,26.2734,26.2805,326700.0
2012-04-05 13:10:00,36.99,37.02,36.98,36.98,165700.0,26.2805,26.3018,26.2734,26.2734,165700.0
2012-04-05 13:20:00,36.98,37.0,36.98,36.98,89200.0,26.2734,26.2876,26.2734,26.2734,89200.0
2012-04-05 13:30:00,36.98,37.0,36.98,36.98,102800.0,26.2734,26.2876,26.2734,26.2734,102800.0
2012-04-05 13:40:00,36.98,37.0,36.87,36.87,595500.0,26.2734,26.2876,26.1952,26.1952,595500.0
2012-04-05 13:50:00,36.88,36.92,36.86,36.92,428300.0,26.2023,26.2307,26.1881,26.2307,428300.0
2012-04-05 14:00:00,36.92,36.93,36.9,36.91,94600.0,26.2307,26.2378,26.2165,26.2236,94600.0
2012-04-05 14:10:00,36.91,36.99,36.9,36.97,138700.0,26.2236,26.2805,26.2165,26.2663,138700.0
2012-04-05 14:20:00,36.96,36.97,36.94,36.95,71600.0,26.2591,26.2663,26.2449,26.252,71600.0
2012-04-05 14:30:00,36.95,36.97,36.93,36.94,88000.0,26.252,26.2663,26.2378,26.2449,88000.0
2012-04-05 14:40:00,36.93,36.96,36.93,36.93,134800.0,26.2378,26.2591,26.2378,26.2378,134800.0
2012-04-05 14:50:00,36.94,37.03,36.92,37.0,367100.0,26.2449,26.3089,26.2307,26.2876,367100.0
2012-04-05 15:00:00,37.0,37.0,36.97,36.97,88800.0,26.2876,26.2876,26.2663,26.2663,88800.0
2012-04-05 15:10:00,36.97,37.01,36.96,37.0,130400.0,26.2663,26.2947,26.2591,26.2876,130400.0
2012-04-05 15:20:00,37.01,37.04,37.0,37.03,209100.0,26.2947,26.316,26.2876,26.3089,209100.0
2012-04-05 15:30:00,37.03,37.04,37.01,37.03,302400.0,26.3089,26.316,26.2947,26.3089,302400.0
2012-04-05 15:40:00,37.02,37.06,37.0,37.03,729700.0,26.3018,26.3302,26.2876,26.3089,729700.0
2012-04-05 15:50:00,37.03,37.08,37.0,37.01,1384400.0,26.3089,26.3444,26.2876,26.2947,1384400.0
2012-04-09 09:30:00,36.39,36.41,36.32,36.37,792400.0,25.8542,25.8684,25.8044,25.84,792400.0
2012-04-09 09:40:00,36.37,36.39,36.34,36.35,399000.0,25.84,25.8542,25.8187,25.8258,399000.0
2012-04-09 09:50:00,36.34,36.39,36.29,36.38,365500.0,25.8187,25.8542,25.7831,25.8471,365500.0
2012-04-09 10:00:00,36.38,36.44,36.3,36.3,1191900.0,25.8471,25.8897,25.7902,25.7902,1191900.0
2012-04-09 10:10:00,36.3,36.38,36.3,36.34,594600.0,25.7902,25.8471,25.7902,25.8187,594600.0
2012-04-09 10:20:00,36.34,36.43,36.34,36.39,928900.0,25.8187,25.8826,25.8187,25.8542,928900.0
2012-04-09 10:30:00,36.39,36.4,36.35,36.37,401700.0,25.8542,25.8613,25.8258,25.84,401700.0
2012-04-09 10:40:00,36.36,36.41,36.35,36.4,143100.0,25.8329,25.8684,25.8258,25.8613,143100.0
2012-04-09 10:50:00,36.4,36.45,36.39,36.42,621900.0,25.8613,25.8968,25.8542,25.8755,621900.0
2012-04-09 11:00:00,36.41,36.44,36.39,36.42,287900.0,25.8684,25.8897,25.8542,25.8755,287900.0
2012-04-09 11:10:00,36.41,36.41,36.35,36.39,184800.0,25.8684,25.8684,25.8258,25.8542,184800.0
2012-04-09 11:20:00,36.39,36.41,36.37,36.39,166300.0,25.8542,25.8684,25.84,25.8542,166300.0
2012-04-09 11:30:00,36.39,36.42,36.39,36.4,70300.0,25.8542,25.8755,25.8542,25.8613,70300.0
2012-04-09 11:40:00,36.41,36.45,36.41,36.45,58200.0,25.8684,25.8968,25.8684,25.8968,58200.0
2012-04-09 11:50:00,36.45,36.47,36.43,36.47,69500.0,25.8968,25.911,25.8826,25.911,69500.0
2012-04-09 12:00:00,36.47,36.47,36.41,36.41,286400.0,25.911,25.911,25.8684,25.8684,286400.0
2012-04-09 12:10:00,36.41,36.43,36.38,36.38,371500.0,25.8684,25.8826,25.8471,25.8471,371500.0
2012-04-09 12:20:00,36.39,36.4,36.38,36.38,111900.0,25.8542,25.8613,25.8471,25.8471,111900.0
2012-04-09 12:30:00,36.38,36.45,36.37,36.44,372200.0,25.8471,25.8968,25.84,25.8897,372200.0
2012-04-09 12:40:00,36.44,36.44,36.35,36.41,997600.0,25.8897,25.8897,25.8258,25.8684,997600.0
2012-04-09 12:50:00,36.41,36.42,36.37,36.41,78300.0,25.8684,25.8755,25.84,25.8684,78300.0
2012-04-09 13:00:00,36.4,36.42,36.4,36.41,56600.0,25.8613,25.8755,25.8613,25.8684,56600.0
2012-04-09 13:10:00,36.4,36.42,36.36,36.37,81600.0,25.8613,25.8755,25.8329,25.84,81600.0
2012-04-09 13:20:00,36.37,36.37,36.33,36.34,314100.0,25.84,25.84,25.8115,25.8187,314100.0
2012-04-09 13:30:00,36.34,36.38,36.33,36.37,33900.0,25.8187,25.8471,25.8115,25.84,33900.0
2012-04-09 13:40:00,36.38,36.4,36.38,36.39,72900.0,25.8471,25.8613,25.8471,25.8542,72900.0
2012-04-09 13:50:00,36.4,36.44,36.37,36.43,82700.0,25.8613,25.8897,25.84,25.8826,82700.0
2012-04-09 14:00:00,36.43,36.43,36.37,36.42,102700.0,25.8826,25.8826,25.84,25.8755,102700.0
2012-04-09 14:10:00,36.42,36.44,36.4,36.44,48000.0,25.8755,25.8897,25.8613,25.8897,48000.0
2012-04-09 14:20:00,36.44,36.45,36.42,36.45,89000.0,25.8897,25.8968,25.8755,25.8968,89000.0
2012-04-09 14:30:00,36.44,36.5,36.43,36.47,102800.0,25.8897,25.9323,25.8826,25.911,102800.0
2012-04-09 14:40:00,36.48,36.5,36.46,36.5,244300.0,25.9181,25.9323,25.9039,25.9323,244300.0
2012-04-09 14:50:00,36.5,36.52,36.48,36.49,455000.0,25.9323,25.9465,25.9181,25.9252,455000.0
2012-04-09 15:00:00,36.49,36.5,36.41,36.43,696200.0,25.9252,25.9323,25.8684,25.8826,696200.0
2012-04-09 15:10:00,36.43,36.43,36.39,36.41,418900.0,25.8826,25.8826,25.8542,25.8684,418900.0
2012-04-09 15:20:00,36.41,36.42,36.35,36.36,328400.0,25.8684,25.8755,25.8258,25.8329,328400.0
2012-04-09 15:30:00,36.35,36.44,36.34,36.41,557400.0,25.8258,25.8897,25.8187,25.8684,557400.0
2012-04-09 15:40:00,36.41,36.42,36.35,36.4,640600.0,25.8684,25.8755,25.8258,25.8613,640600.0
2012-04-09 15:50:00,36.41,36.43,36.31,36.36,1382600.0,25.8684,25.8826,25.7973,25.8329,1382600.0
2012-04-10 09:30:00,36.32,36.42,36.32,36.37,539800.0,25.8044,25.8755,25.8044,25.84,539800.0
2012-04-10 09:40:00,36.37,36.42,36.27,36.28,611200.0,25.84,25.8755,25.7689,25.776,611200.0
2012-04-10 09:50:00,36.28,36.28,36.23,36.26,637600.0,25.776,25.776,25.7405,25.7618,637600.0
2012-04-10 10:00:00,36.26,36.29,36.14,36.15,490800.0,25.7618,25.7831,25.6766,25.6837,490800.0
2012-04-10 10:10:00,36.14,36.17,36.1,36.1,443800.0,25.6766,25.6979,25.6481,25.6481,443800.0
2012-04-10 10:20:00,36.1,36.19,36.08,36.19,383500.0,25.6481,25.7121,25.6339,25.7121,383500.0
2012-04-10 10:30:00,36.19,36.21,36.15,36.17,245500.0,25.7121,25.7263,25.6837,25.6979,245500.0
2012-04-10 10:40:00,36.17,36.17,36.12,36.12,217500.0,25.6979,25.6979,25.6623,25.6623,217500.0
2012-04-10 10:50:00,36.12,36.13,36.01,36.04,440200.0,25.6623,25.6695,25.5842,25.6055,440200.0
2012-04-10 11:00:00,36.04,36.07,36.01,36.02,504900.0,25.6055,25.6268,25.5842,25.5913,504900.0
2012-04-10 11:10:00,36.02,36.04,35.95,35.97,748000.0,25.5913,25.6055,25.5416,25.5558,748000.0
2012-04-10 11:20:00,35.97,36.04,35.94,36.0,328600.0,25.5558,25.6055,25.5345,25.5771,328600.0
2012-04-10 11:30:00,36.01,36.01,35.89,35.89,319400.0,25.5842,25.5842,25.4989,25.4989,319400.0
2012-04-10 11:40:00,35.89,35.92,35.83,35.84,505200.0,25.4989,25.5203,25.4563,25.4634,505200.0
2012-04-10 11:50:00,35.85,35.85,35.73,35.82,877900.0,25.4705,25.4705,25.3853,25.4492,877900.0
2012-04-10 12:00:00,35.82,35.83,35.73,35.74,489400.0,25.4492,25.4563,25.3853,25.3924,489400.0
2012-04-10 12:10:00,35.73,35.74,35.63,35.72,479100.0,25.3853,25.3924,25.3142,25.3782,479100.0
2012-04-10 12:20:00,35.73,35.78,35.69,35.77,315500.0,25.3853,25.4208,25.3568,25.4137,315500.0
2012-04-10 12:30:00,35.77,35.82,35.73,35.74,222300.0,25.4137,25.4492,25.3853,25.3924,222300.0
2012-04-10 12:40:00,35.74,35.78,35.72,35.73,239900.0,25.3924,25.4208,25.3782,25.3853,239900.0
2012-04-10 12:50:00,35.73,35.74,35.66,35.72,320000.0,25.3853,25.3924,25.3355,25.3782,320000.0
2012-04-10 13:00:00,35.72,35.77,35.65,35.66,386200.0,25.3782,25.4137,25.3284,25.3355,386200.0
2012-04-10 13:10:00,35.66,35.67,35.58,35.59,523400.0,25.3355,25.3426,25.2787,25.2858,523400.0
2012-04-10 13:20:00,35.59,35.67,35.58,35.65,255300.0,25.2858,25.3426,25.2787,25.3284,255300.0
2012-04-10 13:30:00,35.66,35.66,35.59,35.65,271400.0,25.3355,25.3355,25.2858,25.3284,271400.0
2012-04-10 13:40:00,35.65,35.74,35.61,35.72,288700.0,25.3284,25.3924,25.3,25.3782,288700.0
2012-04-10 13:50:00,35.73,35.73,35.67,35.7,199100.0,25.3853,25.3853,25.3426,25.3639,199100.0
2012-04-10 14:00:00,35.7,35.73,35.65,35.66,207200.0,25.3639,25.3853,25.3284,25.3355,207200.0
2012-04-10 14:10:00,35.65,35.69,35.63,35.64,255500.0,25.3284,25.3568,25.3142,25.3213,255500.0
2012-04-10 14:20:00,35.63,35.67,35.61,35.67,260500.0,25.3142,25.3426,25.3,25.3426,260500.0
2012-04-10 14:30:00,35.67,35.69,35.55,35.58,258900.0,25.3426,25.3568,25.2574,25.2787,258900.0
2012-04-10 14:40:00,35.58,35.67,35.58,35.66,284500.0,25.2787,25.3426,25.2787,25.3355,284500.0
2012-04-10 14:50:00,35.67,35.69,35.64,35.64,130000.0,25.3426,25.3568,25.3213,25.3213,130000.0
2012-04-10 15:00:00,35.64,35.66,35.6,35.66,264700.0,25.3213,25.3355,25.2929,25.3355,264700.0
2012-04-10 15:10:00,35.65,35.73,35.62,35.72,243600.0,25.3284,25.3853,25.3071,25.3782,243600.0
2012-04-10 15:20:00,35.72,35.73,35.64,35.69,264400.0,25.3782,25.3853,25.3213,25.3568,264400.0
2012-04-10 15:30:00,35.69,35.83,35.67,35.81,671200.0,25.3568,25.4563,25.3426,25.4421,671200.0
2012-04-10 15:40:00,35.8,35.83,35.73,35.77,778400.0,25.435,25.4563,25.3853,25.4137,778400.0
2012-04-10 15:50:00,35.78,35.82,35.71,35.75,2411900.0,25.4208,25.4492,25.3711,25.3995,2411900.0
2012-04-11 09:30:00,36.27,36.34,36.18,36.22,673400.0,25.7689,25.8187,25.705,25.7334,673400.0
2012-04-11 09:40:00,36.22,36.27,36.17,36.2,451000.0,25.7334,25.7689,25.6979,25.7192,451000.0
2012-04-11 09:50:00,36.2,36.21,36.14,36.15,554900.0,25.7192,25.7263,25.6766,25.6837,554900.0
2012-04-11 10:00:00,36.15,36.19,36.11,36.18,1100500.0,25.6837,25.7121,25.6552,25.705,1100500.0
2012-04-11 10:10:00,36.19,36.26,36.17,36.23,565700.0,25.7121,25.7618,25.6979,25.7405,565700.0
2012-04-11 10:20:00,36.23,36.31,36.19,36.31,804400.0,25.7405,25.7973,25.7121,25.7973,804400.0
2012-04-11 10:30:00,36.31,36.34,36.27,36.31,302500.0,25.7973,25.8187,25.7689,25.7973,302500.0
2012-04-11 10:40:00,36.3,36.32,36.27,36.28,333000.0,25.7902,25.8044,25.7689,25.776,333000.0
2012-04-11 10:50:00,36.28,36.3,36.22,36.26,230100.0,25.776,25.7902,25.7334,25.7618,230100.0
2012-04-11 11:00:00,36.25,36.27,36.22,36.23,184300.0,25.7547,25.7689,25.7334,25.7405,184300.0
2012-04-11 11:10:00,36.23,36.23,36.17,36.19,192700.0,25.7405,25.7405,25.6979,25.7121,192700.0
2012-04-11 11:20:00,36.19,36.26,36.19,36.2,527600.0,25.7121,25.7618,25.7121,25.7192,527600.0
2012-04-11 11:30:00,36.2,36.25,36.19,36.2,256600.0,25.7192,25.7547,25.7121,25.7192,256600.0
2012-04-11 11:40:00,36.21,36.21,36.12,36.13,275200.0,25.7263,25.7263,25.6623,25.6695,275200.0
2012-04-11 11:50:00,36.13,36.14,36.06,36.08,423100.0,25.6695,25.6766,25.6197,25.6339,423100.0
2012-04-11 12:00:00,36.07,36.12,36.07,36.1,245200.0,25.6268,25.6623,25.6268,25.6481,245200.0
2012-04-11 12:10:00,36.11,36.22,36.11,36.2,169100.0,25.6552,25.7334,25.6552,25.7192,169100.0
2012-04-11 12:20:00,36.2,36.21,36.18,36.19,102300.0,25.7192,25.7263,25.705,25.7121,102300.0
2012-04-11 12:30:00,36.2,36.21,36.18,36.19,207600.0,25.7192,25.7263,25.705,25.7121,207600.0
2012-04-11 12:40:00,36.2,36.25,36.2,36.23,251300.0,25.7192,25.7547,25.7192,25.7405,251300.0
2012-04-11 12:50:00,36.22,36.26,36.2,36.25,187000.0,25.7334,25.7618,25.7192,25.7547,187000.0
2012-04-11 13:00:00,36.26,36.29,36.22,36.25,340600.0,25.7618,25.7831,25.7334,25.7547,340600.0
2012-04-11 13:10:00,36.25,36.25,36.18,36.18,136800.0,25.7547,25.7547,25.705,25.705,136800.0
2012-04-11 13:20:00,36.19,36.21,36.17,36.19,52700.0,25.7121,25.7263,25.6979,25.7121,52700.0
2012-04-11 13:30:00,36.18,36.21,36.16,36.21,64400.0,25.705,25.7263,25.6908,25.7263,64400.0
2012-04-11 13:40:00,36.21,36.23,36.2,36.23,101000.0,25.7263,25.7405,25.7192,25.7405,101000.0
2012-04-11 13:50:00,36.23,36.27,36.21,36.23,122900.0,25.7405,25.7689,25.7263,25.7405,122900.0
2012-04-11 14:00:00,36.23,36.25,36.17,36.2,285300.0,25.7405,25.7547,25.6979,25.7192,285300.0
2012-04-11 14:10:00,36.2,36.22,36.17,36.19,81000.0,25.7192,25.7334,25.6979,25.7121,81000.0
2012-04-11 14:20:00,36.2,36.24,36.17,36.19,79100.0,25.7192,25.7476,25.6979,25.7121,79100.0
2012-04-11 14:30:00,36.19,36.2,36.11,36.14,275500.0,25.7121,25.7192,25.6552,25.6766,275500.0
2012-04-11 14:40:00,36.14,36.17,36.12,36.15,174800.0,25.6766,25.6979,25.6623,25.6837,174800.0
2012-04-11 14:50:00,36.16,36.18,36.12,36.17,199700.0,25.6908,25.705,25.6623,25.6979,199700.0
2012-04-11 15:00:00,36.18,36.19,36.14,36.14,113700.0,25.705,25.7121,25.6766,25.6766,113700.0
2012-04-11 15:10:00,36.14,36.16,36.1,36.12,231400.0,25.6766,25.6908,25.6481,25.6623,231400.0
2012-04-11 15:20:00,36.11,36.18,36.1,36.13,422800.0,25.6552,25.705,25.6481,25.6695,422800.0
2012-04-11 15:30:00,36.13,36.19,36.1,36.1,268200.0,25.6695,25.7121,25.6481,25.6481,268200.0
2012-04-11 15:40:00,36.1,36.14,36.08,36.1,374300.0,25.6481,25.6766,25.6339,25.6481,374300.0
2012-04-11 15:50:00,36.1,36.19,36.09,36.14,1271300.0,25.6481,25.7121,25.641,25.6766,1271300.0
2012-04-12 09:30:00,36.57,36.77,36.57,36.77,1786100.0,25.9821,26.1242,25.9821,26.1242,1786100.0
2012-04-12 09:40:00,36.77,36.99,36.77,36.96,1545000.0,26.1242,26.2805,26.1242,26.2591,1545000.0
2012-04-12 09:50:00,36.97,37.15,36.95,37.14,2624100.0,26.2663,26.3941,26.252,26.387,2624100.0
2012-04-12 10:00:00,37.14,37.19,37.09,37.17,1820200.0,26.387,26.4226,26.3515,26.4083,1820200.0
2012-04-12 10:10:00,37.16,37.23,37.13,37.15,675200.0,26.4012,26.451,26.3799,26.3941,675200.0
2012-04-12 10:20:00,37.15,37.17,37.07,37.11,887500.0,26.3941,26.4083,26.3373,26.3657,887500.0
2012-04-12 10:30:00,37.11,37.26,37.11,37.23,1599000.0,26.3657,26.4723,26.3657,26.451,1599000.0
2012-04-12 10:40:00,37.22,37.3,37.22,37.28,738000.0,26.4439,26.5007,26.4439,26.4865,738000.0
2012-04-12 10:50:00,37.28,37.3,37.24,37.27,588100.0,26.4865,26.5007,26.4581,26.4794,588100.0
2012-04-12 11:00:00,37.28,37.35,37.26,37.27,708700.0,26.4865,26.5362,26.4723,26.4794,708700.0
2012-04-12 11:10:00,37.26,37.3,37.24,37.28,444600.0,26.4723,26.5007,26.4581,26.4865,444600.0
2012-04-12 11:20:00,37.28,37.32,37.27,37.28,316800.0,26.4865,26.5149,26.4794,26.4865,316800.0
2012-04-12 11:30:00,37.28,37.32,37.25,37.27,458800.0,26.4865,26.5149,26.4652,26.4794,458800.0
2012-04-12 11:40:00,37.27,37.35,37.25,37.34,348800.0,26.4794,26.5362,26.4652,26.5291,348800.0
2012-04-12 11:50:00,37.33,37.39,37.33,37.38,338700.0,26.522,26.5647,26.522,26.5575,338700.0
2012-04-12 12:00:00,37.38,37.41,37.34,37.36,361100.0,26.5575,26.5789,26.5291,26.5433,361100.0
2012-04-12 12:10:00,37.35,37.35,37.28,37.33,192000.0,26.5362,26.5362,26.4865,26.522,192000.0
2012-04-12 12:20:00,37.33,37.42,37.33,37.36,681400.0,26.522,26.586,26.522,26.5433,681400.0
2012-04-12 12:30:00,37.36,37.41,37.36,37.38,345500.0,26.5433,26.5789,26.5433,26.5575,345500.0
2012-04-12 12:40:00,37.38,37.43,37.37,37.42,264700.0,26.5575,26.5931,26.5504,26.586,264700.0
2012-04-12 12:50:00,37.42,37.5,37.4,37.47,955200.0,26.586,26.6428,26.5718,26.6215,955200.0
2012-04-12 13:00:00,37.48,37.5,37.44,37.45,376800.0,26.6286,26.6428,26.6002,26.6073,376800.0
2012-04-12 13:10:00,37.46,37.5,37.43,37.44,267800.0,26.6144,26.6428,26.5931,26.6002,267800.0
2012-04-12 13:20:00,37.43,37.44,37.4,37.44,183400.0,26.5931,26.6002,26.5718,26.6002,183400.0
2012-04-12 13:30:00,37.43,37.45,37.33,37.34,803900.0,26.5931,26.6073,26.522,26.5291,803900.0
2012-04-12 13:40:00,37.33,37.37,37.29,37.37,826800.0,26.522,26.5504,26.4936,26.5504,826800.0
2012-04-12 13:50:00,37.36,37.38,37.3,37.34,399400.0,26.5433,26.5575,26.5007,26.5291,399400.0
2012-04-12 14:00:00,37.35,37.37,37.34,37.37,201600.0,26.5362,26.5504,26.5291,26.5504,201600.0
2012-04-12 14:10:00,37.37,37.38,37.35,37.37,324800.0,26.5504,26.5575,26.5362,26.5504,324800.0
2012-04-12 14:20:00,37.37,37.4,37.36,37.4,541400.0,26.5504,26.5718,26.5433,26.5718,541400.0
2012-04-12 14:30:00,37.4,37.46,37.38,37.45,588700.0,26.5718,26.6144,26.5575,26.6073,588700.0
2012-04-12 14:40:00,37.45,37.5,37.44,37.48,706600.0,26.6073,26.6428,26.6002,26.6286,706600.0
2012-04-12 14:50:00,37.47,37.54,37.46,37.52,704500.0,26.6215,26.6712,26.6144,26.657,704500.0
2012-04-12 15:00:00,37.53,37.53,37.46,37.46,469500.0,26.6641,26.6641,26.6144,26.6144,469500.0
2012-04-12 15:10:00,37.46,37.51,37.45,37.51,342900.0,26.6144,26.6499,26.6073,26.6499,342900.0
2012-04-12 15:20:00,37.51,37.51,37.41,37.45,569100.0,26.6499,26.6499,26.5789,26.6073,569100.0
2012-04-12 15:30:00,37.46,37.5,37.4,37.49,678500.0,26.6144,26.6428,26.5718,26.6357,678500.0
2012-04-12 15:40:00,37.48,37.52,37.44,37.45,1170500.0,26.6286,26.657,26.6002,26.6073,1170500.0
2012-04-12 15:50:00,37.45,37.51,37.41,37.45,3322900.0,26.6073,26.6499,26.5789,26.6073,3322900.0
2012-04-13 09:30:00,37.49,37.54,37.25,37.26,1619900.0,26.6357,26.6712,26.4652,26.4723,1619900.0
2012-04-13 09:40:00,37.27,37.38,37.22,37.32,836000.0,26.4794,26.5575,26.4439,26.5149,836000.0
2012-04-13 09:50:00,37.31,37.36,37.18,37.18,912100.0,26.5078,26.5433,26.4155,26.4155,912100.0
2012-04-13 10:00:00,37.19,37.24,37.14,37.23,634600.0,26.4226,26.4581,26.387,26.451,634600.0
2012-04-13 10:10:00,37.22,37.29,37.15,37.15,886900.0,26.4439,26.4936,26.3941,26.3941,886900.0
2012-04-13 10:20:00,37.14,37.18,37.09,37.17,599000.0,26.387,26.4155,26.3515,26.4083,599000.0
2012-04-13 10:30:00,37.18,37.21,37.08,37.2,432900.0,26.4155,26.4368,26.3444,26.4297,432900.0
2012-04-13 10:40:00,37.2,37.2,37.04,37.14,776600.0,26.4297,26.4297,26.316,26.387,776600.0
2012-04-13 10:50:00,37.14,37.18,37.09,37.16,745600.0,26.387,26.4155,26.3515,26.4012,745600.0
2012-04-13 11:00:00,37.18,37.38,37.17,37.28,1580100.0,26.4155,26.5575,26.4083,26.4865,1580100.0
2012-04-13 11:10:00,37.28,37.28,37.22,37.24,996900.0,26.4865,26.4865,26.4439,26.4581,996900.0
2012-04-13 11:20:00,37.25,37.31,37.24,37.26,674400.0,26.4652,26.5078,26.4581,26.4723,674400.0
2012-04-13 11:30:00,37.26,37.33,37.24,37.32,540500.0,26.4723,26.522,26.4581,26.5149,540500.0
2012-04-13 11:40:00,37.32,37.37,37.29,37.35,479400.0,26.5149,26.5504,26.4936,26.5362,479400.0
2012-04-13 11:50:00,37.34,37.36,37.27,37.29,748200.0,26.5291,26.5433,26.4794,26.4936,748200.0
2012-04-13 12:00:00,37.28,37.3,37.25,37.27,344100.0,26.4865,26.5007,26.4652,26.4794,344100.0
2012-04-13 12:10:00,37.28,37.29,37.2,37.21,453500.0,26.4865,26.4936,26.4297,26.4368,453500.0
2012-04-13 12:20:00,37.21,37.22,37.19,37.2,178400.0,26.4368,26.4439,26.4226,26.4297,178400.0
2012-04-13 12:30:00,37.21,37.29,37.2,37.28,667000.0,26.4368,26.4936,26.4297,26.4865,667000.0
2012-04-13 12:40:00,37.28,37.29,37.25,37.25,217500.0,26.4865,26.4936,26.4652,26.4652,217500.0
2012-04-13 12:50:00,37.25,37.31,37.24,37.29,635500.0,26.4652,26.5078,26.4581,26.4936,635500.0
2012-04-13 13:00:00,37.28,37.28,37.26,37.27,47500.0,26.4865,26.4865,26.4723,26.4794,47500.0
2012-04-13 13:10:00,37.26,37.3,37.23,37.23,147600.0,26.4723,26.5007,26.451,26.451,147600.0
2012-04-13 13:20:00,37.23,37.28,37.21,37.27,104200.0,26.451,26.4865,26.4368,26.4794,104200.0
2012-04-13 13:30:00,37.27,37.32,37.26,37.3,175600.0,26.4794,26.5149,26.4723,26.5007,175600.0
2012-04-13 13:40:00,37.3,37.45,37.3,37.44,1731800.0,26.5007,26.6073,26.5007,26.6002,1731800.0
2012-04-13 13:50:00,37.44,37.46,37.4,37.41,851600.0,26.6002,26.6144,26.5718,26.5789,851600.0
2012-04-13 14:00:00,37.41,37.43,37.34,37.35,528500.0,26.5789,26.5931,26.5291,26.5362,528500.0
2012-04-13 14:10:00,37.36,37.37,37.32,37.36,293600.0,26.5433,26.5504,26.5149,26.5433,293600.0
2012-04-13 14:20:00,37.36,37.47,37.36,37.42,950100.0,26.5433,26.6215,26.5433,26.586,950100.0
2012-04-13 14:30:00,37.42,37.45,37.41,37.43,402700.0,26.586,26.6073,26.5789,26.5931,402700.0
2012-04-13 14:40:00,37.43,37.56,37.42,37.56,977300.0,26.5931,26.6854,26.586,26.6854,977300.0
2012-04-13 14:50:00,37.56,37.57,37.49,37.5,525600.0,26.6854,26.6925,26.6357,26.6428,525600.0
2012-04-13 15:00:00,37.49,37.56,37.48,37.55,525000.0,26.6357,26.6854,26.6286,26.6783,525000.0
2012-04-13 15:10:00,37.55,37.55,37.51,37.55,381700.0,26.6783,26.6783,26.6499,26.6783,381700.0
2012-04-13 15:20:00,37.55,37.6,37.53,37.54,427400.0,26.6783,26.7139,26.6641,26.6712,427400.0
2012-04-13 15:30:00,37.53,37.57,37.4,37.4,779400.0,26.6641,26.6925,26.5718,26.5718,779400.0
2012-04-13 15:40:00,37.4,37.48,37.39,37.43,579700.0,26.5718,26.6286,26.5647,26.5931,579700.0
2012-04-13 15:50:00,37.43,37.46,37.35,37.41,1853700.0,26.5931,26.6144,26.5362,26.5789,1853700.0
2012-04-16 09:30:00,37.59,37.72,37.56,37.56,837900.0,26.7067,26.7991,26.6854,26.6854,837900.0
2012-04-16 09:40:00,37.56,37.57,37.39,37.41,715200.0,26.6854,26.6925,26.5647,26.5789,715200.0
2012-04-16 09:50:00,37.42,37.42,37.23,37.35,1317500.0,26.586,26.586,26.451,26.5362,1317500.0
2012-04-16 10:00:00,37.35,37.35,37.16,37.2,1575500.0,26.5362,26.5362,26.4012,26.4297,1575500.0
2012-04-16 10:10:00,37.2,37.21,36.92,37.02,1998000.0,26.4297,26.4368,26.2307,26.3018,1998000.0
2012-04-16 10:20:00,37.01,37.08,36.97,37.06,536900.0,26.2947,26.3444,26.2663,26.3302,536900.0
2012-04-16 10:30:00,37.07,37.11,37.0,37.01,379600.0,26.3373,26.3657,26.2876,26.2947,379600.0
2012-04-16 10:40:00,37.02,37.16,37.01,37.15,361200.0,26.3018,26.4012,26.2947,26.3941,361200.0
2012-04-16 10:50:00,37.14,37.17,37.06,37.07,369500.0,26.387,26.4083,26.3302,26.3373,369500.0
2012-04-16 11:00:00,37.07,37.13,37.03,37.07,575000.0,26.3373,26.3799,26.3089,26.3373,575000.0
2012-04-16 11:10:00,37.08,37.14,37.07,37.08,229400.0,26.3444,26.387,26.3373,26.3444,229400.0
2012-04-16 11:20:00,37.08,37.1,37.03,37.04,340300.0,26.3444,26.3586,26.3089,26.316,340300.0
2012-04-16 11:30:00,37.04,37.05,36.93,36.98,459600.0,26.316,26.3231,26.2378,26.2734,459600.0
2012-04-16 11:40:00,36.98,37.02,36.94,36.95,250000.0,26.2734,26.3018,26.2449,26.252,250000.0
2012-04-16 11:50:00,36.95,37.0,36.94,36.95,292500.0,26.252,26.2876,26.2449,26.252,292500.0
2012-04-16 12:00:00,36.96,37.07,36.96,36.97,338900.0,26.2591,26.3373,26.2591,26.2663,338900.0
2012-04-16 12:10:00,36.98,37.02,36.95,36.97,265500.0,26.2734,26.3018,26.252,26.2663,265500.0
2012-04-16 12:20:00,36.97,36.98,36.91,36.96,319000.0,26.2663,26.2734,26.2236,26.2591,319000.0
2012-04-16 12:30:00,36.97,36.98,36.94,36.95,150700.0,26.2663,26.2734,26.2449,26.252,150700.0
2012-04-16 12:40:00,36.96,37.02,36.95,37.02,163300.0,26.2591,26.3018,26.252,26.3018,163300.0
2012-04-16 12:50:00,37.01,37.11,36.99,37.11,170200.0,26.2947,26.3657,26.2805,26.3657,170200.0
2012-04-16 13:00:00,37.1,37.11,37.03,37.04,179400.0,26.3586,26.3657,26.3089,26.316,179400.0
2012-04-16 13:10:00,37.04,37.05,36.99,37.02,252100.0,26.316,26.3231,26.2805,26.3018,252100.0
2012-04-16 13:20:00,37.02,37.04,36.96,36.99,368300.0,26.3018,26.316,26.2591,26.2805,368300.0
2012-04-16 13:30:00,37.0,37.05,36.98,37.03,778200.0,26.2876,26.3231,26.2734,26.3089,778200.0
2012-04-16 13:40:00,37.03,37.15,37.02,37.12,516700.0,26.3089,26.3941,26.3018,26.3728,516700.0
2012-04-16 13:50:00,37.11,37.21,37.07,37.18,621500.0,26.3657,26.4368,26.3373,26.4155,621500.0
2012-04-16 14:00:00,37.19,37.19,37.09,37.09,243200.0,26.4226,26.4226,26.3515,26.3515,243200.0
2012-04-16 14:10:00,37.09,37.15,37.08,37.15,370900.0,26.3515,26.3941,26.3444,26.3941,370900.0
2012-04-16 14:20:00,37.15,37.15,37.04,37.05,671000.0,26.3941,26.3941,26.316,26.3231,671000.0
2012-04-16 14:30:00,37.04,37.12,37.04,37.08,339700.0,26.316,26.3728,26.316,26.3444,339700.0
2012-04-16 14:40:00,37.08,37.09,37.05,37.07,329200.0,26.3444,26.3515,26.3231,26.3373,329200.0
2012-04-16 14:50:00,37.08,37.13,37.03,37.03,302300.0,26.3444,26.3799,26.3089,26.3089,302300.0
2012-04-16 15:00:00,37.03,37.07,37.0,37.04,531100.0,26.3089,26.3373,26.2876,26.316,531100.0
2012-04-16 15:10:00,37.04,37.08,37.03,37.05,276000.0,26.316,26.3444,26.3089,26.3231,276000.0
2012-04-16 15:20:00,37.05,37.05,36.97,37.04,469700.0,26.3231,26.3231,26.2663,26.316,469700.0
2012-04-16 15:30:00,37.04,37.1,37.02,37.07,439000.0,26.316,26.3586,26.3018,26.3373,439000.0
2012-04-16 15:40:00,37.07,37.1,37.04,37.07,743400.0,26.3373,26.3586,26.316,26.3373,743400.0
2012-04-16 15:50:00,37.07,37.1,37.02,37.08,1371300.0,26.3373,26.3586,26.3018,26.3444,1371300.0
2012-04-17 09:30:00,37.32,37.33,37.24,37.25,918900.0,26.5149,26.522,26.4581,26.4652,918900.0
2012-04-17 09:40:00,37.24,37.28,37.16,37.2,867800.0,26.4581,26.4865,26.4012,26.4297,867800.0
2012-04-17 09:50:00,37.2,37.28,37.19,37.22,925700.0,26.4297,26.4865,26.4226,26.4439,925700.0
2012-04-17 10:00:00,37.22,37.23,37.1,37.21,393400.0,26.4439,26.451,26.3586,26.4368,393400.0
2012-04-17 10:10:00,37.2,37.36,37.2,37.33,375000.0,26.4297,26.5433,26.4297,26.522,375000.0
2012-04-17 10:20:00,37.33,37.35,37.3,37.33,282000.0,26.522,26.5362,26.5007,26.522,282000.0
2012-04-17 10:30:00,37.33,37.39,37.32,37.32,294000.0,26.522,26.5647,26.5149,26.5149,294000.0
2012-04-17 10:40:00,37.32,37.38,37.31,37.37,594300.0,26.5149,26.5575,26.5078,26.5504,594300.0
2012-04-17 10:50:00,37.37,37.42,37.36,37.38,181200.0,26.5504,26.586,26.5433,26.5575,181200.0
2012-04-17 11:00:00,37.38,37.48,37.38,37.45,574700.0,26.5575,26.6286,26.5575,26.6073,574700.0
2012-04-17 11:10:00,37.46,37.47,37.43,37.45,287100.0,26.6144,26.6215,26.5931,26.6073,287100.0
2012-04-17 11:20:00,37.45,37.5,37.39,37.41,422900.0,26.6073,26.6428,26.5647,26.5789,422900.0
2012-04-17 11:30:00,37.41,37.42,37.38,37.39,385700.0,26.5789,26.586,26.5575,26.5647,385700.0
2012-04-17 11:40:00,37.39,37.4,37.35,37.36,420000.0,26.5647,26.5718,26.5362,26.5433,420000.0
2012-04-17 11:50:00,37.35,37.43,37.35,37.42,345900.0,26.5362,26.5931,26.5362,26.586,345900.0
2012-04-17 12:00:00,37.42,37.47,37.42,37.44,226400.0,26.586,26.6215,26.586,26.6002,226400.0
2012-04-17 12:10:00,37.44,37.49,37.43,37.47,221400.0,26.6002,26.6357,26.5931,26.6215,221400.0
2012-04-17 12:20:00,37.47,37.5,37.46,37.48,130000.0,26.6215,26.6428,26.6144,26.6286,130000.0
2012-04-17 12:30:00,37.48,37.52,37.47,37.5,176900.0,26.6286,26.657,26.6215,26.6428,176900.0
2012-04-17 12:40:00,37.5,37.53,37.5,37.51,168100.0,26.6428,26.6641,26.6428,26.6499,168100.0
2012-04-17 12:50:00,37.5,37.51,37.47,37.47,106100.0,26.6428,26.6499,26.6215,26.6215,106100.0
2012-04-17 13:00:00,37.47,37.48,37.45,37.46,128500.0,26.6215,26.6286,26.6073,26.6144,128500.0
2012-04-17 13:10:00,37.47,37.5,37.46,37.49,155400.0,26.6215,26.6428,26.6144,26.6357,155400.0
2012-04-17 13:20:00,37.49,37.52,37.46,37.52,148900.0,26.6357,26.657,26.6144,26.657,148900.0
2012-04-17 13:30:00,37.52,37.52,37.5,37.52,123000.0,26.657,26.657,26.6428,26.657,123000.0
2012-04-17 13:40:00,37.51,37.53,37.51,37.52,99300.0,26.6499,26.6641,26.6499,26.657,99300.0
2012-04-17 13:50:00,37.52,37.56,37.49,37.55,909000.0,26.657,26.6854,26.6357,26.6783,909000.0
2012-04-17 14:00:00,37.56,37.6,37.55,37.57,391300.0,26.6854,26.7139,26.6783,26.6925,391300.0
2012-04-17 14:10:00,37.58,37.63,37.56,37.56,229500.0,26.6996,26.7352,26.6854,26.6854,229500.0
2012-04-17 14:20:00,37.57,37.61,37.57,37.58,140500.0,26.6925,26.721,26.6925,26.6996,140500.0
2012-04-17 14:30:00,37.58,37.6,37.58,37.58,75400.0,26.6996,26.7139,26.6996,26.6996,75400.0
2012-04-17 14:40:00,37.59,37.59,37.5,37.5,239300.0,26.7067,26.7067,26.6428,26.6428,239300.0
2012-04-17 14:50:00,37.5,37.56,37.49,37.55,199200.0,26.6428,26.6854,26.6357,26.6783,199200.0
2012-04-17 15:00:00,37.55,37.57,37.53,37.56,134300.0,26.6783,26.6925,26.6641,26.6854,134300.0
2012-04-17 15:10:00,37.57,37.57,37.55,37.55,105400.0,26.6925,26.6925,26.6783,26.6783,105400.0
2012-04-17 15:20:00,37.55,37.58,37.5,37.58,489000.0,26.6783,26.6996,26.6428,26.6996,489000.0
2012-04-17 15:30:00,37.57,37.58,37.48,37.5,414500.0,26.6925,26.6996,26.6286,26.6428,414500.0
2012-04-17 15:40:00,37.5,37.52,37.47,37.48,578000.0,26.6428,26.657,26.6215,26.6286,578000.0
2012-04-17 15:50:00,37.48,37.54,37.47,37.5,2223900.0,26.6286,26.6712,26.6215,26.6428,2223900.0
2012-04-18 09:30:00,37.37,37.45,37.29,37.42,306500.0,26.5504,26.6073,26.4936,26.586,306500.0
2012-04-18 09:40:00,37.42,37.48,37.37,37.43,375400.0,26.586,26.6286,26.5504,26.5931,375400.0
2012-04-18 09:50:00,37.43,37.47,37.39,37.44,418700.0,26.5931,26.6215,26.5647,26.6002,418700.0
2012-04-18 10:00:00,37.44,37.46,37.39,37.45,295800.0,26.6002,26.6144,26.5647,26.6073,295800.0
2012-04-18 10:10:00,37.46,37.54,37.42,37.51,398300.0,26.6144,26.6712,26.586,26.6499,398300.0
2012-04-18 10:20:00,37.5,37.52,37.45,37.47,249400.0,26.6428,26.657,26.6073,26.6215,249400.0
2012-04-18 10:30:00,37.46,37.54,37.43,37.52,230000.0,26.6144,26.6712,26.5931,26.657,230000.0
2012-04-18 10:40:00,37.53,37.61,37.5,37.6,255900.0,26.6641,26.721,26.6428,26.7139,255900.0
2012-04-18 10:50:00,37.6,37.61,37.56,37.58,159400.0,26.7139,26.721,26.6854,26.6996,159400.0
2012-04-18 11:00:00,37.59,37.6,37.47,37.49,176500.0,26.7067,26.7139,26.6215,26.6357,176500.0
2012-04-18 11:10:00,37.49,37.49,37.4,37.46,256500.0,26.6357,26.6357,26.5718,26.6144,256500.0
2012-04-18 11:20:00,37.45,37.45,37.41,37.44,113000.0,26.6073,26.6073,26.5789,26.6002,113000.0
2012-04-18 11:30:00,37.45,37.45,37.39,37.43,111900.0,26.6073,26.6073,26.5647,26.5931,111900.0
2012-04-18 11:40:00,37.43,37.5,37.42,37.49,115500.0,26.5931,26.6428,26.586,26.6357,115500.0
2012-04-18 11:50:00,37.5,37.54,37.46,37.51,73000.0,26.6428,26.6712,26.6144,26.6499,73000.0
2012-04-18 12:00:00,37.52,37.52,37.49,37.51,69100.0,26.657,26.657,26.6357,26.6499,69100.0
2012-04-18 12:10:00,37.51,37.52,37.5,37.5,75600.0,26.6499,26.657,26.6428,26.6428,75600.0
2012-04-18 12:20:00,37.5,37.53,37.48,37.48,104700.0,26.6428,26.6641,26.6286,26.6286,104700.0
2012-04-18 12:30:00,37.48,37.51,37.48,37.51,53400.0,26.6286,26.6499,26.6286,26.6499,53400.0
2012-04-18 12:40:00,37.5,37.54,37.5,37.5,112800.0,26.6428,26.6712,26.6428,26.6428,112800.0
2012-04-18 12:50:00,37.5,37.55,37.5,37.54,131100.0,26.6428,26.6783,26.6428,26.6712,131100.0
2012-04-18 13:00:00,37.54,37.58,37.52,37.57,78200.0,26.6712,26.6996,26.657,26.6925,78200.0
2012-04-18 13:10:00,37.57,37.57,37.47,37.5,74500.0,26.6925,26.6925,26.6215,26.6428,74500.0
2012-04-18 13:20:00,37.5,37.52,37.45,37.47,94400.0,26.6428,26.657,26.6073,26.6215,94400.0
2012-04-18 13:30:00,37.46,37.49,37.39,37.39,139100.0,26.6144,26.6357,26.5647,26.5647,139100.0
2012-04-18 13:40:00,37.4,37.43,37.37,37.43,190300.0,26.5718,26.5931,26.5504,26.5931,190300.0
2012-04-18 13:50:00,37.43,37.44,37.39,37.41,94000.0,26.5931,26.6002,26.5647,26.5789,94000.0
2012-04-18 14:00:00,37.41,37.48,37.39,37.47,68600.0,26.5789,26.6286,26.5647,26.6215,68600.0
2012-04-18 14:10:00,37.47,37.5,37.44,37.49,145600.0,26.6215,26.6428,26.6002,26.6357,145600.0
2012-04-18 14:20:00,37.5,37.58,37.5,37.56,192100.0,26.6428,26.6996,26.6428,26.6854,192100.0
2012-04-18 14:30:00,37.56,37.6,37.55,37.56,301500.0,26.6854,26.7139,26.6783,26.6854,301500.0
2012-04-18 14:40:00,37.56,37.58,37.52,37.53,176100.0,26.6854,26.6996,26.657,26.6641,176100.0
2012-04-18 14:50:00,37.54,37.58,37.54,37.56,122500.0,26.6712,26.6996,26.6712,26.6854,122500.0
2012-04-18 15:00:00,37.57,37.63,37.55,37.55,259000.0,26.6925,26.7352,26.6783,26.6783,259000.0
2012-04-18 15:10:00,37.56,37.59,37.53,37.55,133800.0,26.6854,26.7067,26.6641,26.6783,133800.0
2012-04-18 15:20:00,37.55,37.58,37.5,37.52,135600.0,26.6783,26.6996,26.6428,26.657,135600.0
2012-04-18 15:30:00,37.53,37.55,37.5,37.52,224500.0,26.6641,26.6783,26.6428,26.657,224500.0
2012-04-18 15:40:00,37.52,37.52,37.47,37.49,216200.0,26.657,26.657,26.6215,26.6357,216200.0
2012-04-18 15:50:00,37.48,37.55,37.47,37.53,877000.0,26.6286,26.6783,26.6215,26.6641,877000.0
2012-04-19 09:30:00,37.81,37.87,37.69,37.81,814700.0,26.8631,26.9057,26.7778,26.8631,814700.0
2012-04-19 09:40:00,37.81,37.99,37.8,37.97,285500.0,26.8631,26.9909,26.8559,26.9767,285500.0
2012-04-19 09:50:00,37.97,37.99,37.91,37.94,373500.0,26.9767,26.9909,26.9341,26.9554,373500.0
2012-04-19 10:00:00,37.93,37.95,37.71,37.75,901300.0,26.9483,26.9625,26.792,26.8204,901300.0
2012-04-19 10:10:00,37.75,37.84,37.72,37.82,336000.0,26.8204,26.8844,26.7991,26.8702,336000.0
2012-04-19 10:20:00,37.82,37.91,37.81,37.84,328300.0,26.8702,26.9341,26.8631,26.8844,328300.0
2012-04-19 10:30:00,37.85,38.07,37.84,38.03,489100.0,26.8915,27.0478,26.8844,27.0194,489100.0
2012-04-19 10:40:00,38.03,38.1,38.02,38.1,1154000.0,27.0194,27.0691,27.0123,27.0691,1154000.0
2012-04-19 10:50:00,38.09,38.13,38.05,38.06,422200.0,27.062,27.0904,27.0336,27.0407,422200.0
2012-04-19 11:00:00,38.05,38.08,38.01,38.02,467400.0,27.0336,27.0549,27.0051,27.0123,467400.0
2012-04-19 11:10:00,38.01,38.05,37.96,37.99,274800.0,27.0051,27.0336,26.9696,26.9909,274800.0
2012-04-19 11:20:00,38.0,38.06,37.92,37.93,321600.0,26.998,27.0407,26.9412,26.9483,321600.0
2012-04-19 11:30:00,37.93,37.97,37.86,37.95,227700.0,26.9483,26.9767,26.8986,26.9625,227700.0
2012-04-19 11:40:00,37.94,38.01,37.92,38.0,226900.0,26.9554,27.0051,26.9412,26.998,226900.0
2012-04-19 11:50:00,38.0,38.01,37.94,37.94,138600.0,26.998,27.0051,26.9554,26.9554,138600.0
2012-04-19 12:00:00,37.95,37.95,37.8,37.84,227100.0,26.9625,26.9625,26.8559,26.8844,227100.0
2012-04-19 12:10:00,37.83,37.87,37.82,37.84,101000.0,26.8773,26.9057,26.8702,26.8844,101000.0
2012-04-19 12:20:00,37.84,37.87,37.77,37.78,168400.0,26.8844,26.9057,26.8346,26.8417,168400.0
2012-04-19 12:30:00,37.77,37.82,37.75,37.8,177800.0,26.8346,26.8702,26.8204,26.8559,177800.0
2012-04-19 12:40:00,37.79,37.84,37.78,37.8,97400.0,26.8488,26.8844,26.8417,26.8559,97400.0
2012-04-19 12:50:00,37.81,37.83,37.8,37.8,112900.0,26.8631,26.8773,26.8559,26.8559,112900.0
2012-04-19 13:00:00,37.79,37.84,37.77,37.81,129700.0,26.8488,26.8844,26.8346,26.8631,129700.0
2012-04-19 13:10:00,37.81,37.81,37.73,37.77,215100.0,26.8631,26.8631,26.8062,26.8346,215100.0
2012-04-19 13:20:00,37.76,37.82,37.7,37.8,234400.0,26.8275,26.8702,26.7849,26.8559,234400.0
2012-04-19 13:30:00,37.79,37.84,37.76,37.8,115400.0,26.8488,26.8844,26.8275,26.8559,115400.0
2012-04-19 13:40:00,37.8,37.81,37.76,37.77,61900.0,26.8559,26.8631,26.8275,26.8346,61900.0
2012-04-19 13:50:00,37.78,37.79,37.67,37.69,151800.0,26.8417,26.8488,26.7636,26.7778,151800.0
2012-04-19 14:00:00,37.69,37.77,37.69,37.74,238700.0,26.7778,26.8346,26.7778,26.8133,238700.0
2012-04-19 14:10:00,37.74,37.74,37.66,37.67,228600.0,26.8133,26.8133,26.7565,26.7636,228600.0
2012-04-19 14:20:00,37.67,37.68,37.53,37.55,821900.0,26.7636,26.7707,26.6641,26.6783,821900.0
2012-04-19 14:30:00,37.55,37.57,37.39,37.48,523500.0,26.6783,26.6925,26.5647,26.6286,523500.0
2012-04-19 14:40:00,37.48,37.54,37.48,37.54,166900.0,26.6286,26.6712,26.6286,26.6712,166900.0
2012-04-19 14:50:00,37.54,37.59,37.51,37.58,1735300.0,26.6712,26.7067,26.6499,26.6996,1735300.0
2012-04-19 15:00:00,37.57,37.62,37.56,37.6,286200.0,26.6925,26.7281,26.6854,26.7139,286200.0
2012-04-19 15:10:00,37.6,37.63,37.56,37.6,409500.0,26.7139,26.7352,26.6854,26.7139,409500.0
2012-04-19 15:20:00,37.6,37.68,37.56,37.67,493700.0,26.7139,26.7707,26.6854,26.7636,493700.0
2012-04-19 15:30:00,37.67,37.71,37.64,37.67,460800.0,26.7636,26.792,26.7423,26.7636,460800.0
2012-04-19 15:40:00,37.66,37.77,37.66,37.74,759400.0,26.7565,26.8346,26.7565,26.8133,759400.0
2012-04-19 15:50:00,37.73,37.78,37.62,37.76,2177000.0,26.8062,26.8417,26.7281,26.8275,2177000.0
2012-04-20 09:30:00,38.09,38.16,38.05,38.13,1649800.0,27.062,27.1117,27.0336,27.0904,1649800.0
2012-04-20 09:40:00,38.13,38.17,38.03,38.06,611400.0,27.0904,27.1188,27.0194,27.0407,611400.0
2012-04-20 09:50:00,38.06,38.18,38.06,38.18,689000.0,27.0407,27.1259,27.0407,27.1259,689000.0
2012-04-20 10:00:00,38.19,38.25,38.16,38.22,1281100.0,27.133,27.1757,27.1117,27.1543,1281100.0
2012-04-20 10:10:00,38.23,38.26,38.2,38.23,310400.0,27.1615,27.1828,27.1401,27.1615,310400.0
2012-04-20 10:20:00,38.23,38.29,38.18,38.26,424600.0,27.1615,27.2041,27.1259,27.1828,424600.0
2012-04-20 10:30:00,38.27,38.36,38.27,38.34,918700.0,27.1899,27.2538,27.1899,27.2396,918700.0
2012-04-20 10:40:00,38.35,38.36,38.24,38.25,371500.0,27.2467,27.2538,27.1686,27.1757,371500.0
2012-04-20 10:50:00,38.25,38.27,38.2,38.22,290100.0,27.1757,27.1899,27.1401,27.1543,290100.0
2012-04-20 11:00:00,38.22,38.23,38.19,38.19,217900.0,27.1543,27.1615,27.133,27.133,217900.0
2012-04-20 11:10:00,38.2,38.24,38.18,38.22,152500.0,27.1401,27.1686,27.1259,27.1543,152500.0
2012-04-20 11:20:00,38.22,38.23,38.18,38.2,146100.0,27.1543,27.1615,27.1259,27.1401,146100.0
2012-04-20 11:30:00,38.21,38.23,38.2,38.22,271300.0,27.1472,27.1615,27.1401,27.1543,271300.0
2012-04-20 11:40:00,38.22,38.23,38.19,38.21,123900.0,27.1543,27.1615,27.133,27.1472,123900.0
2012-04-20 11:50:00,38.21,38.23,38.2,38.23,140100.0,27.1472,27.1615,27.1401,27.1615,140100.0
2012-04-20 12:00:00,38.23,38.25,38.22,38.23,161800.0,27.1615,27.1757,27.1543,27.1615,161800.0
2012-04-20 12:10:00,38.23,38.24,38.2,38.22,162700.0,27.1615,27.1686,27.1401,27.1543,162700.0
2012-04-20 12:20:00,38.22,38.24,38.2,38.2,232000.0,27.1543,27.1686,27.1401,27.1401,232000.0
2012-04-20 12:30:00,38.2,38.25,38.19,38.22,186000.0,27.1401,27.1757,27.133,27.1543,186000.0
2012-04-20 12:40:00,38.22,38.22,38.17,38.2,202900.0,27.1543,27.1543,27.1188,27.1401,202900.0
2012-04-20 12:50:00,38.19,38.23,38.19,38.2,102900.0,27.133,27.1615,27.133,27.1401,102900.0
2012-04-20 13:00:00,38.19,38.22,38.18,38.21,191000.0,27.133,27.1543,27.1259,27.1472,191000.0
2012-04-20 13:10:00,38.22,38.22,38.19,38.19,89700.0,27.1543,27.1543,27.133,27.133,89700.0
2012-04-20 13:20:00,38.19,38.2,38.16,38.18,341600.0,27.133,27.1401,27.1117,27.1259,341600.0
2012-04-20 13:30:00,38.18,38.21,38.17,38.2,310800.0,27.1259,27.1472,27.1188,27.1401,310800.0
2012-04-20 13:40:00,38.19,38.2,38.17,38.17,107200.0,27.133,27.1401,27.1188,27.1188,107200.0
2012-04-20 13:50:00,38.18,38.19,38.15,38.18,252200.0,27.1259,27.133,27.1046,27.1259,252200.0
2012-04-20 14:00:00,38.18,38.19,38.12,38.12,174800.0,27.1259,27.133,27.0833,27.0833,174800.0
2012-04-20 14:10:00,38.12,38.19,38.11,38.17,162600.0,27.0833,27.133,27.0762,27.1188,162600.0
2012-04-20 14:20:00,38.16,38.24,38.15,38.22,216900.0,27.1117,27.1686,27.1046,27.1543,216900.0
2012-04-20 14:30:00,38.23,38.23,38.18,38.2,121600.0,27.1615,27.1615,27.1259,27.1401,121600.0
2012-04-20 14:40:00,38.2,38.21,38.16,38.16,120600.0,27.1401,27.1472,27.1117,27.1117,120600.0
2012-04-20 14:50:00,38.16,38.17,38.11,38.13,275500.0,27.1117,27.1188,27.0762,27.0904,275500.0
2012-04-20 15:00:00,38.13,38.17,38.06,38.06,531900.0,27.0904,27.1188,27.0407,27.0407,531900.0
2012-04-20 15:10:00,38.06,38.12,38.04,38.09,759400.0,27.0407,27.0833,27.0265,27.062,759400.0
2012-04-20 15:20:00,38.1,38.13,38.02,38.06,523500.0,27.0691,27.0904,27.0123,27.0407,523500.0
2012-04-20 15:30:00,38.07,38.11,38.05,38.05,320500.0,27.0478,27.0762,27.0336,27.0336,320500.0
2012-04-20 15:40:00,38.06,38.08,38.02,38.05,467000.0,27.0407,27.0549,27.0123,27.0336,467000.0
2012-04-20 15:50:00,38.05,38.05,37.98,38.01,1504500.0,27.0336,27.0336,26.9838,27.0051,1504500.0
2012-04-23 09:30:00,37.05,37.08,36.92,36.95,2552600.0,26.3231,26.3444,26.2307,26.252,2552600.0
2012-04-23 09:40:00,36.94,36.97,36.81,36.82,1890100.0,26.2449,26.2663,26.1526,26.1597,1890100.0
2012-04-23 09:50:00,36.82,36.82,36.64,36.72,1229500.0,26.1597,26.1597,26.0318,26.0886,1229500.0
2012-04-23 10:00:00,36.72,36.72,36.63,36.63,1561100.0,26.0886,26.0886,26.0247,26.0247,1561100.0
2012-04-23 10:10:00,36.63,36.69,36.6,36.67,1337400.0,26.0247,26.0673,26.0034,26.0531,1337400.0
2012-04-23 10:20:00,36.67,36.72,36.64,36.69,604700.0,26.0531,26.0886,26.0318,26.0673,604700.0
2012-04-23 10:30:00,36.68,36.74,36.63,36.73,733700.0,26.0602,26.1028,26.0247,26.0957,733700.0
2012-04-23 10:40:00,36.74,36.77,36.71,36.72,585500.0,26.1028,26.1242,26.0815,26.0886,585500.0
2012-04-23 10:50:00,36.73,36.8,36.69,36.75,994600.0,26.0957,26.1455,26.0673,26.1099,994600.0
2012-04-23 11:00:00,36.75,36.84,36.74,36.83,254000.0,26.1099,26.1739,26.1028,26.1668,254000.0
2012-04-23 11:10:00,36.84,36.86,36.78,36.79,458600.0,26.1739,26.1881,26.1313,26.1384,458600.0
2012-04-23 11:20:00,36.79,36.82,36.77,36.81,200500.0,26.1384,26.1597,26.1242,26.1526,200500.0
2012-04-23 11:30:00,36.81,36.9,36.8,36.89,231400.0,26.1526,26.2165,26.1455,26.2094,231400.0
2012-04-23 11:40:00,36.89,36.91,36.87,36.88,290300.0,26.2094,26.2236,26.1952,26.2023,290300.0
2012-04-23 11:50:00,36.88,36.93,36.87,36.93,410400.0,26.2023,26.2378,26.1952,26.2378,410400.0
2012-04-23 12:00:00,36.93,36.98,36.91,36.96,233700.0,26.2378,26.2734,26.2236,26.2591,233700.0
2012-04-23 12:10:00,36.96,36.96,36.92,36.94,81600.0,26.2591,26.2591,26.2307,26.2449,81600.0
2012-04-23 12:20:00,36.95,37.0,36.94,36.99,166000.0,26.252,26.2876,26.2449,26.2805,166000.0
2012-04-23 12:30:00,36.99,37.01,36.98,36.98,178400.0,26.2805,26.2947,26.2734,26.2734,178400.0
2012-04-23 12:40:00,36.97,36.98,36.92,36.94,266300.0,26.2663,26.2734,26.2307,26.2449,266300.0
2012-04-23 12:50:00,36.94,36.95,36.93,36.95,70700.0,26.2449,26.252,26.2378,26.252,70700.0
2012-04-23 13:00:00,36.95,36.95,36.91,36.92,67200.0,26.252,26.252,26.2236,26.2307,67200.0
2012-04-23 13:10:00,36.92,36.94,36.89,36.91,122200.0,26.2307,26.2449,26.2094,26.2236,122200.0
2012-04-23 13:20:00,36.91,36.94,36.87,36.88,156200.0,26.2236,26.2449,26.1952,26.2023,156200.0
2012-04-23 13:30:00,36.89,36.9,36.87,36.89,128200.0,26.2094,26.2165,26.1952,26.2094,128200.0
2012-04-23 13:40:00,36.89,36.91,36.85,36.86,142800.0,26.2094,26.2236,26.181,26.1881,142800.0
2012-04-23 13:50:00,36.86,36.88,36.83,36.87,121700.0,26.1881,26.2023,26.1668,26.1952,121700.0
2012-04-23 14:00:00,36.87,36.9,36.83,36.85,201400.0,26.1952,26.2165,26.1668,26.181,201400.0
2012-04-23 14:10:00,36.85,36.9,36.82,36.89,271000.0,26.181,26.2165,26.1597,26.2094,271000.0
2012-04-23 14:20:00,36.9,36.98,36.9,36.94,197300.0,26.2165,26.2734,26.2165,26.2449,197300.0
2012-04-23 14:30:00,36.95,37.01,36.95,36.99,166800.0,26.252,26.2947,26.252,26.2805,166800.0
2012-04-23 14:40:00,36.99,37.0,36.96,36.97,281300.0,26.2805,26.2876,26.2591,26.2663,281300.0
2012-04-23 14:50:00,36.97,36.98,36.94,36.94,160700.0,26.2663,26.2734,26.2449,26.2449,160700.0
2012-04-23 15:00:00,36.94,36.99,36.92,36.92,249700.0,26.2449,26.2805,26.2307,26.2307,249700.0
2012-04-23 15:10:00,36.91,37.0,36.9,36.99,273400.0,26.2236,26.2876,26.2165,26.2805,273400.0
2012-04-23 15:20:00,36.99,37.01,36.96,36.99,278300.0,26.2805,26.2947,26.2591,26.2805,278300.0
2012-04-23 15:30:00,37.0,37.03,36.98,37.02,313000.0,26.2876,26.3089,26.2734,26.3018,313000.0
2012-04-23 15:40:00,37.02,37.04,36.98,36.99,725300.0,26.3018,26.316,26.2734,26.2805,725300.0
2012-04-23 15:50:00,36.98,37.12,36.97,37.01,2483400.0,26.2734,26.3728,26.2663,26.2947,2483400.0
2012-04-24 09:30:00,37.15,37.29,37.1,37.26,1145500.0,26.3941,26.4936,26.3586,26.4723,1145500.0
2012-04-24 09:40:00,37.27,37.33,37.2,37.33,729200.0,26.4794,26.522,26.4297,26.522,729200.0
2012-04-24 09:50:00,37.33,37.35,37.21,37.21,708100.0,26.522,26.5362,26.4368,26.4368,708100.0
2012-04-24 10:00:00,37.21,37.5,37.2,37.47,1225000.0,26.4368,26.6428,26.4297,26.6215,1225000.0
2012-04-24 10:10:00,37.47,37.49,37.38,37.38,997900.0,26.6215,26.6357,26.5575,26.5575,997900.0
2012-04-24 10:20:00,37.38,37.43,37.35,37.39,925600.0,26.5575,26.5931,26.5362,26.5647,925600.0
2012-04-24 10:30:00,37.39,37.44,37.35,37.36,259200.0,26.5647,26.6002,26.5362,26.5433,259200.0
2012-04-24 10:40:00,37.36,37.4,37.34,37.38,194600.0,26.5433,26.5718,26.5291,26.5575,194600.0
2012-04-24 10:50:00,37.37,37.38,37.33,37.35,261300.0,26.5504,26.5575,26.522,26.5362,261300.0
2012-04-24 11:00:00,37.35,37.4,37.28,37.32,315200.0,26.5362,26.5718,26.4865,26.5149,315200.0
2012-04-24 11:10:00,37.33,37.39,37.31,37.37,170300.0,26.522,26.5647,26.5078,26.5504,170300.0
2012-04-24 11:20:00,37.38,37.38,37.34,37.35,181600.0,26.5575,26.5575,26.5291,26.5362,181600.0
2012-04-24 11:30:00,37.35,37.35,37.24,37.24,207800.0,26.5362,26.5362,26.4581,26.4581,207800.0
2012-04-24 11:40:00,37.25,37.27,37.23,37.24,111000.0,26.4652,26.4794,26.451,26.4581,111000.0
2012-04-24 11:50:00,37.24,37.3,37.2,37.21,296800.0,26.4581,26.5007,26.4297,26.4368,296800.0
2012-04-24 12:00:00,37.21,37.23,37.18,37.21,249900.0,26.4368,26.451,26.4155,26.4368,249900.0
2012-04-24 12:10:00,37.22,37.22,37.2,37.21,92000.0,26.4439,26.4439,26.4297,26.4368,92000.0
2012-04-24 12:20:00,37.21,37.23,37.19,37.22,158800.0,26.4368,26.451,26.4226,26.4439,158800.0
2012-04-24 12:30:00,37.22,37.22,37.17,37.17,270000.0,26.4439,26.4439,26.4083,26.4083,270000.0
2012-04-24 12:40:00,37.18,37.18,37.14,37.15,113100.0,26.4155,26.4155,26.387,26.3941,113100.0
2012-04-24 12:50:00,37.15,37.17,37.13,37.14,156000.0,26.3941,26.4083,26.3799,26.387,156000.0
2012-04-24 13:00:00,37.14,37.19,37.14,37.19,88800.0,26.387,26.4226,26.387,26.4226,88800.0
2012-04-24 13:10:00,37.18,37.2,37.17,37.2,91900.0,26.4155,26.4297,26.4083,26.4297,91900.0
2012-04-24 13:20:00,37.2,37.22,37.19,37.2,109400.0,26.4297,26.4439,26.4226,26.4297,109400.0
2012-04-24 13:30:00,37.2,37.23,37.2,37.23,105300.0,26.4297,26.451,26.4297,26.451,105300.0
2012-04-24 13:40:00,37.23,37.23,37.19,37.22,89800.0,26.451,26.451,26.4226,26.4439,89800.0
2012-04-24 13:50:00,37.22,37.23,37.14,37.15,229100.0,26.4439,26.451,26.387,26.3941,229100.0
2012-04-24 14:00:00,37.14,37.16,37.12,37.15,89900.0,26.387,26.4012,26.3728,26.3941,89900.0
2012-04-24 14:10:00,37.15,37.15,37.11,37.12,153200.0,26.3941,26.3941,26.3657,26.3728,153200.0
2012-04-24 14:20:00,37.12,37.12,37.07,37.12,130800.0,26.3728,26.3728,26.3373,26.3728,130800.0
2012-04-24 14:30:00,37.11,37.2,37.11,37.18,136000.0,26.3657,26.4297,26.3657,26.4155,136000.0
2012-04-24 14:40:00,37.19,37.19,37.14,37.15,137900.0,26.4226,26.4226,26.387,26.3941,137900.0
2012-04-24 14:50:00,37.15,37.18,37.14,37.18,81100.0,26.3941,26.4155,26.387,26.4155,81100.0
2012-04-24 15:00:00,37.17,37.18,37.13,37.18,203400.0,26.4083,26.4155,26.3799,26.4155,203400.0
2012-04-24 15:10:00,37.18,37.18,37.12,37.13,142500.0,26.4155,26.4155,26.3728,26.3799,142500.0
2012-04-24 15:20:00,37.14,37.19,37.14,37.15,226600.0,26.387,26.4226,26.387,26.3941,226600.0
2012-04-24 15:30:00,37.16,37.22,37.13,37.2,243100.0,26.4012,26.4439,26.3799,26.4297,243100.0
2012-04-24 15:40:00,37.19,37.21,37.15,37.16,392900.0,26.4226,26.4368,26.3941,26.4012,392900.0
2012-04-24 15:50:00,37.16,37.21,37.14,37.2,699400.0,26.4012,26.4368,26.387,26.4297,699400.0
2012-04-25 09:30:00,37.39,37.46,37.36,37.43,438100.0,26.5647,26.6144,26.5433,26.5931,438100.0
2012-04-25 09:40:00,37.43,37.45,37.4,37.43,273700.0,26.5931,26.6073,26.5718,26.5931,273700.0
2012-04-25 09:50:00,37.43,37.48,37.4,37.43,425300.0,26.5931,26.6286,26.5718,26.5931,425300.0
2012-04-25 10:00:00,37.43,37.44,37.35,37.37,282800.0,26.5931,26.6002,26.5362,26.5504,282800.0
2012-04-25 10:10:00,37.36,37.38,37.31,37.37,605200.0,26.5433,26.5575,26.5078,26.5504,605200.0
2012-04-25 10:20:00,37.37,37.4,37.33,37.38,166400.0,26.5504,26.5718,26.522,26.5575,166400.0
2012-04-25 10:30:00,37.37,37.38,37.32,37.36,256000.0,26.5504,26.5575,26.5149,26.5433,256000.0
2012-04-25 10:40:00,37.36,37.38,37.33,37.34,119500.0,26.5433,26.5575,26.522,26.5291,119500.0
2012-04-25 10:50:00,37.33,37.35,37.31,37.32,324400.0,26.522,26.5362,26.5078,26.5149,324400.0
2012-04-25 11:00:00,37.32,37.33,37.23,37.26,380900.0,26.5149,26.522,26.451,26.4723,380900.0
2012-04-25 11:10:00,37.26,37.29,37.24,37.27,115400.0,26.4723,26.4936,26.4581,26.4794,115400.0
2012-04-25 11:20:00,37.27,37.35,37.27,37.34,170400.0,26.4794,26.5362,26.4794,26.5291,170400.0
2012-04-25 11:30:00,37.34,37.34,37.3,37.3,80500.0,26.5291,26.5291,26.5007,26.5007,80500.0
2012-04-25 11:40:00,37.31,37.32,37.3,37.32,24000.0,26.5078,26.5149,26.5007,26.5149,24000.0
2012-04-25 11:50:00,37.31,37.34,37.3,37.33,73900.0,26.5078,26.5291,26.5007,26.522,73900.0
2012-04-25 12:00:00,37.33,37.36,37.31,37.34,254600.0,26.522,26.5433,26.5078,26.5291,254600.0
2012-04-25 12:10:00,37.35,37.4,37.34,37.38,236900.0,26.5362,26.5718,26.5291,26.5575,236900.0
2012-04-25 12:20:00,37.37,37.41,37.34,37.41,282900.0,26.5504,26.5789,26.5291,26.5789,282900.0
2012-04-25 12:30:00,37.41,37.44,37.34,37.36,244600.0,26.5789,26.6002,26.5291,26.5433,244600.0
2012-04-25 12:40:00,37.36,37.45,37.35,37.41,172800.0,26.5433,26.6073,26.5362,26.5789,172800.0
2012-04-25 12:50:00,37.41,37.47,37.4,37.47,139500.0,26.5789,26.6215,26.5718,26.6215,139500.0
2012-04-25 13:00:00,37.47,37.47,37.43,37.45,135600.0,26.6215,26.6215,26.5931,26.6073,135600.0
2012-04-25 13:10:00,37.44,37.44,37.38,37.39,327900.0,26.6002,26.6002,26.5575,26.5647,327900.0
2012-04-25 13:20:00,37.39,37.42,37.39,37.4,88700.0,26.5647,26.586,26.5647,26.5718,88700.0
2012-04-25 13:30:00,37.4,37.42,37.38,37.39,54400.0,26.5718,26.586,26.5575,26.5647,54400.0
2012-04-25 13:40:00,37.39,37.41,37.37,37.38,95600.0,26.5647,26.5789,26.5504,26.5575,95600.0
2012-04-25 13:50:00,37.38,37.39,37.36,37.38,131100.0,26.5575,26.5647,26.5433,26.5575,131100.0
2012-04-25 14:00:00,37.37,37.37,37.26,37.27,245800.0,26.5504,26.5504,26.4723,26.4794,245800.0
2012-04-25 14:10:00,37.27,37.36,37.27,37.35,402100.0,26.4794,26.5433,26.4794,26.5362,402100.0
2012-04-25 14:20:00,37.36,37.46,37.35,37.39,166000.0,26.5433,26.6144,26.5362,26.5647,166000.0
2012-04-25 14:30:00,37.4,37.43,37.3,37.33,813600.0,26.5718,26.5931,26.5007,26.522,813600.0
2012-04-25 14:40:00,37.32,37.43,37.32,37.43,816400.0,26.5149,26.5931,26.5149,26.5931,816400.0
2012-04-25 14:50:00,37.42,37.51,37.41,37.5,268000.0,26.586,26.6499,26.5789,26.6428,268000.0
2012-04-25 15:00:00,37.51,37.55,37.5,37.54,423200.0,26.6499,26.6783,26.6428,26.6712,423200.0
2012-04-25 15:10:00,37.54,37.55,37.46,37.51,315900.0,26.6712,26.6783,26.6144,26.6499,315900.0
2012-04-25 15:20:00,37.51,37.52,37.44,37.45,298700.0,26.6499,26.657,26.6002,26.6073,298700.0
2012-04-25 15:30:00,37.45,37.54,37.45,37.51,196400.0,26.6073,26.6712,26.6073,26.6499,196400.0
2012-04-25 15:40:00,37.51,37.54,37.51,37.53,401200.0,26.6499,26.6712,26.6499,26.6641,401200.0
2012-04-25 15:50:00,37.53,37.56,37.51,37.56,730400.0,26.6641,26.6854,26.6499,26.6854,730400.0
2012-04-26 09:30:00,37.48,37.59,37.4,37.58,594500.0,26.6286,26.7067,26.5718,26.6996,594500.0
2012-04-26 09:40:00,37.57,37.63,37.55,37.63,956100.0,26.6925,26.7352,26.6783,26.7352,956100.0
2012-04-26 09:50:00,37.62,37.65,37.55,37.6,197200.0,26.7281,26.7494,26.6783,26.7139,197200.0
2012-04-26 10:00:00,37.6,37.75,37.58,37.73,1178400.0,26.7139,26.8204,26.6996,26.8062,1178400.0
2012-04-26 10:10:00,37.74,37.76,37.7,37.75,630800.0,26.8133,26.8275,26.7849,26.8204,630800.0
2012-04-26 10:20:00,37.74,37.75,37.66,37.68,207400.0,26.8133,26.8204,26.7565,26.7707,207400.0
2012-04-26 10:30:00,37.67,37.69,37.62,37.66,160600.0,26.7636,26.7778,26.7281,26.7565,160600.0
2012-04-26 10:40:00,37.66,37.72,37.65,37.71,342000.0,26.7565,26.7991,26.7494,26.792,342000.0
2012-04-26 10:50:00,37.71,37.72,37.6,37.63,292200.0,26.792,26.7991,26.7139,26.7352,292200.0
2012-04-26 11:00:00,37.62,37.66,37.61,37.62,119000.0,26.7281,26.7565,26.721,26.7281,119000.0
2012-04-26 11:10:00,37.63,37.66,37.63,37.65,70300.0,26.7352,26.7565,26.7352,26.7494,70300.0
2012-04-26 11:20:00,37.65,37.74,37.64,37.74,142400.0,26.7494,26.8133,26.7423,26.8133,142400.0
2012-04-26 11:30:00,37.74,37.76,37.72,37.74,133800.0,26.8133,26.8275,26.7991,26.8133,133800.0
2012-04-26 11:40:00,37.74,37.74,37.69,37.7,89800.0,26.8133,26.8133,26.7778,26.7849,89800.0
2012-04-26 11:50:00,37.69,37.71,37.65,37.66,136800.0,26.7778,26.792,26.7494,26.7565,136800.0
2012-04-26 12:00:00,37.66,37.68,37.65,37.66,166300.0,26.7565,26.7707,26.7494,26.7565,166300.0
2012-04-26 12:10:00,37.66,37.7,37.66,37.67,244900.0,26.7565,26.7849,26.7565,26.7636,244900.0
2012-04-26 12:20:00,37.67,37.68,37.64,37.66,232900.0,26.7636,26.7707,26.7423,26.7565,232900.0
2012-04-26 12:30:00,37.66,37.67,37.62,37.63,121900.0,26.7565,26.7636,26.7281,26.7352,121900.0
2012-04-26 12:40:00,37.62,37.62,37.6,37.61,153400.0,26.7281,26.7281,26.7139,26.721,153400.0
2012-04-26 12:50:00,37.6,37.64,37.59,37.64,107000.0,26.7139,26.7423,26.7067,26.7423,107000.0
2012-04-26 13:00:00,37.65,37.67,37.62,37.66,63800.0,26.7494,26.7636,26.7281,26.7565,63800.0
2012-04-26 13:10:00,37.65,37.73,37.65,37.72,98900.0,26.7494,26.8062,26.7494,26.7991,98900.0
2012-04-26 13:20:00,37.71,37.75,37.71,37.75,91400.0,26.792,26.8204,26.792,26.8204,91400.0
2012-04-26 13:30:00,37.75,37.82,37.73,37.81,176300.0,26.8204,26.8702,26.8062,26.8631,176300.0
2012-04-26 13:40:00,37.8,37.8,37.78,37.79,71000.0,26.8559,26.8559,26.8417,26.8488,71000.0
2012-04-26 13:50:00,37.79,37.82,37.78,37.82,119600.0,26.8488,26.8702,26.8417,26.8702,119600.0
2012-04-26 14:00:00,37.82,37.85,37.81,37.82,118800.0,26.8702,26.8915,26.8631,26.8702,118800.0
2012-04-26 14:10:00,37.82,37.86,37.8,37.84,75500.0,26.8702,26.8986,26.8559,26.8844,75500.0
2012-04-26 14:20:00,37.84,37.87,37.84,37.86,143500.0,26.8844,26.9057,26.8844,26.8986,143500.0
2012-04-26 14:30:00,37.86,37.88,37.85,37.87,51700.0,26.8986,26.9128,26.8915,26.9057,51700.0
2012-04-26 14:40:00,37.87,37.87,37.82,37.83,161400.0,26.9057,26.9057,26.8702,26.8773,161400.0
2012-04-26 14:50:00,37.83,37.85,37.82,37.83,92600.0,26.8773,26.8915,26.8702,26.8773,92600.0
2012-04-26 15:00:00,37.84,37.84,37.81,37.81,143200.0,26.8844,26.8844,26.8631,26.8631,143200.0
2012-04-26 15:10:00,37.81,37.87,37.81,37.84,107500.0,26.8631,26.9057,26.8631,26.8844,107500.0
2012-04-26 15:20:00,37.85,37.87,37.83,37.85,285800.0,26.8915,26.9057,26.8773,26.8915,285800.0
2012-04-26 15:30:00,37.86,37.86,37.76,37.77,258700.0,26.8986,26.8986,26.8275,26.8346,258700.0
2012-04-26 15:40:00,37.77,37.8,37.76,37.78,296300.0,26.8346,26.8559,26.8275,26.8417,296300.0
2012-04-26 15:50:00,37.79,37.79,37.74,37.75,847600.0,26.8488,26.8488,26.8133,26.8204,847600.0
2012-04-27 09:30:00,37.74,37.81,37.71,37.75,613000.0,26.8133,26.8631,26.792,26.8204,613000.0
2012-04-27 09:40:00,37.75,37.81,37.65,37.67,511300.0,26.8204,26.8631,26.7494,26.7636,511300.0
2012-04-27 09:50:00,37.67,37.71,37.62,37.69,203900.0,26.7636,26.792,26.7281,26.7778,203900.0
2012-04-27 10:00:00,37.68,37.68,37.52,37.53,631500.0,26.7707,26.7707,26.657,26.6641,631500.0
2012-04-27 10:10:00,37.53,37.66,37.52,37.64,361700.0,26.6641,26.7565,26.657,26.7423,361700.0
2012-04-27 10:20:00,37.63,37.68,37.61,37.67,338500.0,26.7352,26.7707,26.721,26.7636,338500.0
2012-04-27 10:30:00,37.67,37.75,37.62,37.72,401100.0,26.7636,26.8204,26.7281,26.7991,401100.0
2012-04-27 10:40:00,37.72,37.72,37.63,37.67,190800.0,26.7991,26.7991,26.7352,26.7636,190800.0
2012-04-27 10:50:00,37.66,37.75,37.65,37.72,128300.0,26.7565,26.8204,26.7494,26.7991,128300.0
2012-04-27 11:00:00,37.71,37.76,37.68,37.73,112300.0,26.792,26.8275,26.7707,26.8062,112300.0
2012-04-27 11:10:00,37.73,37.79,37.72,37.75,173600.0,26.8062,26.8488,26.7991,26.8204,173600.0
2012-04-27 11:20:00,37.76,37.76,37.69,37.69,219300.0,26.8275,26.8275,26.7778,26.7778,219300.0
2012-04-27 11:30:00,37.69,37.72,37.67,37.71,265000.0,26.7778,26.7991,26.7636,26.792,265000.0
2012-04-27 11:40:00,37.7,37.72,37.66,37.7,119700.0,26.7849,26.7991,26.7565,26.7849,119700.0
2012-04-27 11:50:00,37.7,37.73,37.7,37.7,85400.0,26.7849,26.8062,26.7849,26.7849,85400.0
2012-04-27 12:00:00,37.69,37.71,37.66,37.68,242500.0,26.7778,26.792,26.7565,26.7707,242500.0
2012-04-27 12:10:00,37.68,37.71,37.68,37.71,48000.0,26.7707,26.792,26.7707,26.792,48000.0
2012-04-27 12:20:00,37.7,37.73,37.68,37.73,33800.0,26.7849,26.8062,26.7707,26.8062,33800.0
2012-04-27 12:30:00,37.73,37.74,37.71,37.71,28000.0,26.8062,26.8133,26.792,26.792,28000.0
2012-04-27 12:40:00,37.72,37.73,37.7,37.73,60200.0,26.7991,26.8062,26.7849,26.8062,60200.0
2012-04-27 12:50:00,37.73,37.75,37.72,37.75,106600.0,26.8062,26.8204,26.7991,26.8204,106600.0
2012-04-27 13:00:00,37.74,37.79,37.73,37.77,149800.0,26.8133,26.8488,26.8062,26.8346,149800.0
2012-04-27 13:10:00,37.77,37.78,37.74,37.76,323600.0,26.8346,26.8417,26.8133,26.8275,323600.0
2012-04-27 13:20:00,37.76,37.88,37.76,37.87,503600.0,26.8275,26.9128,26.8275,26.9057,503600.0
2012-04-27 13:30:00,37.87,37.91,37.85,37.88,221000.0,26.9057,26.9341,26.8915,26.9128,221000.0
2012-04-27 13:40:00,37.88,37.92,37.87,37.9,129100.0,26.9128,26.9412,26.9057,26.927,129100.0
2012-04-27 13:50:00,37.91,37.91,37.85,37.86,124600.0,26.9341,26.9341,26.8915,26.8986,124600.0
2012-04-27 14:00:00,37.87,37.97,37.86,37.94,2243200.0,26.9057,26.9767,26.8986,26.9554,2243200.0
2012-04-27 14:10:00,37.93,37.96,37.93,37.93,132600.0,26.9483,26.9696,26.9483,26.9483,132600.0
2012-04-27 14:20:00,37.93,37.94,37.91,37.91,258700.0,26.9483,26.9554,26.9341,26.9341,258700.0
2012-04-27 14:30:00,37.91,37.93,37.9,37.92,166200.0,26.9341,26.9483,26.927,26.9412,166200.0
2012-04-27 14:40:00,37.93,37.93,37.91,37.92,115200.0,26.9483,26.9483,26.9341,26.9412,115200.0
2012-04-27 14:50:00,37.92,37.92,37.9,37.92,185500.0,26.9412,26.9412,26.927,26.9412,185500.0
2012-04-27 15:00:00,37.92,37.93,37.87,37.93,435300.0,26.9412,26.9483,26.9057,26.9483,435300.0
2012-04-27 15:10:00,37.93,37.93,37.89,37.9,114700.0,26.9483,26.9483,26.9199,26.927,114700.0
2012-04-27 15:20:00,37.91,37.93,37.89,37.9,73400.0,26.9341,26.9483,26.9199,26.927,73400.0
2012-04-27 15:30:00,37.91,37.92,37.89,37.9,146600.0,26.9341,26.9412,26.9199,26.927,146600.0
2012-04-27 15:40:00,37.9,37.93,37.88,37.89,337200.0,26.927,26.9483,26.9128,26.9199,337200.0
2012-04-27 15:50:00,37.88,37.92,37.86,37.9,1195200.0,26.9128,26.9412,26.8986,26.927,1195200.0
2012-04-30 09:30:00,37.98,38.14,37.83,37.86,1018400.0,26.9838,27.0975,26.8773,26.8986,1018400.0
2012-04-30 09:40:00,37.86,37.88,37.71,37.72,1232800.0,26.8986,26.9128,26.792,26.7991,1232800.0
2012-04-30 09:50:00,37.73,37.77,37.67,37.72,610100.0,26.8062,26.8346,26.7636,26.7991,610100.0
2012-04-30 10:00:00,37.73,37.8,37.68,37.79,514200.0,26.8062,26.8559,26.7707,26.8488,514200.0
2012-04-30 10:10:00,37.79,37.88,37.77,37.85,356300.0,26.8488,26.9128,26.8346,26.8915,356300.0
2012-04-30 10:20:00,37.85,37.88,37.85,37.85,363900.0,26.8915,26.9128,26.8915,26.8915,363900.0
2012-04-30 10:30:00,37.86,37.88,37.84,37.86,669600.0,26.8986,26.9128,26.8844,26.8986,669600.0
2012-04-30 10:40:00,37.86,37.9,37.83,37.86,614800.0,26.8986,26.927,26.8773,26.8986,614800.0
2012-04-30 10:50:00,37.85,37.86,37.78,37.83,365100.0,26.8915,26.8986,26.8417,26.8773,365100.0
2012-04-30 11:00:00,37.83,37.87,37.82,37.85,128400.0,26.8773,26.9057,26.8702,26.8915,128400.0
2012-04-30 11:10:00,37.85,37.86,37.82,37.86,98700.0,26.8915,26.8986,26.8702,26.8986,98700.0
2012-04-30 11:20:00,37.87,37.92,37.82,37.89,443000.0,26.9057,26.9412,26.8702,26.9199,443000.0
2012-04-30 11:30:00,37.9,37.92,37.83,37.84,278000.0,26.927,26.9412,26.8773,26.8844,278000.0
2012-04-30 11:40:00,37.84,37.87,37.82,37.86,145900.0,26.8844,26.9057,26.8702,26.8986,145900.0
2012-04-30 11:50:00,37.86,37.9,37.85,37.89,77600.0,26.8986,26.927,26.8915,26.9199,77600.0
2012-04-30 12:00:00,37.89,37.91,37.85,37.86,87700.0,26.9199,26.9341,26.8915,26.8986,87700.0
2012-04-30 12:10:00,37.87,37.89,37.86,37.86,71300.0,26.9057,26.9199,26.8986,26.8986,71300.0
2012-04-30 12:20:00,37.86,37.88,37.85,37.88,96300.0,26.8986,26.9128,26.8915,26.9128,96300.0
2012-04-30 12:30:00,37.88,37.88,37.83,37.86,114700.0,26.9128,26.9128,26.8773,26.8986,114700.0
2012-04-30 12:40:00,37.87,37.89,37.86,37.89,81400.0,26.9057,26.9199,26.8986,26.9199,81400.0
2012-04-30 12:50:00,37.88,37.89,37.86,37.86,79900.0,26.9128,26.9199,26.8986,26.8986,79900.0
2012-04-30 13:00:00,37.87,37.87,37.86,37.87,13800.0,26.9057,26.9057,26.8986,26.9057,13800.0
2012-04-30 13:10:00,37.86,37.89,37.85,37.86,95800.0,26.8986,26.9199,26.8915,26.8986,95800.0
2012-04-30 13:20:00,37.87,37.9,37.85,37.87,66400.0,26.9057,26.927,26.8915,26.9057,66400.0
2012-04-30 13:30:00,37.87,37.88,37.81,37.82,161000.0,26.9057,26.9128,26.8631,26.8702,161000.0
2012-04-30 13:40:00,37.83,37.84,37.81,37.84,77200.0,26.8773,26.8844,26.8631,26.8844,77200.0
2012-04-30 13:50:00,37.84,37.84,37.81,37.84,55100.0,26.8844,26.8844,26.8631,26.8844,55100.0
2012-04-30 14:00:00,37.85,37.86,37.79,37.8,127400.0,26.8915,26.8986,26.8488,26.8559,127400.0
2012-04-30 14:10:00,37.81,37.82,37.75,37.76,236100.0,26.8631,26.8702,26.8204,26.8275,236100.0
2012-04-30 14:20:00,37.77,37.79,37.72,37.73,206600.0,26.8346,26.8488,26.7991,26.8062,206600.0
2012-04-30 14:30:00,37.73,37.74,37.68,37.73,528700.0,26.8062,26.8133,26.7707,26.8062,528700.0
2012-04-30 14:40:00,37.73,37.73,37.69,37.7,194300.0,26.8062,26.8062,26.7778,26.7849,194300.0
2012-04-30 14:50:00,37.7,37.75,37.69,37.74,193600.0,26.7849,26.8204,26.7778,26.8133,193600.0
2012-04-30 15:00:00,37.74,37.76,37.74,37.75,109900.0,26.8133,26.8275,26.8133,26.8204,109900.0
2012-04-30 15:10:00,37.74,37.76,37.74,37.76,241200.0,26.8133,26.8275,26.8133,26.8275,241200.0
2012-04-30 15:20:00,37.76,37.8,37.75,37.79,263200.0,26.8275,26.8559,26.8204,26.8488,263200.0
2012-04-30 15:30:00,37.79,37.85,37.78,37.83,710300.0,26.8488,26.8915,26.8417,26.8773,710300.0
2012-04-30 15:40:00,37.83,37.91,37.83,37.89,838200.0,26.8773,26.9341,26.8773,26.9199,838200.0
2012-04-30 15:50:00,37.89,37.94,37.87,37.92,1238300.0,26.9199,26.9554,26.9057,26.9412,1238300.0
2012-05-01 09:30:00,37.9,38.0,37.89,37.95,210600.0,26.927,26.998,26.9199,26.9625,210600.0
2012-05-01 09:40:00,37.96,38.01,37.9,37.92,238100.0,26.9696,27.0051,26.927,26.9412,238100.0
2012-05-01 09:50:00,37.92,38.02,37.89,37.92,987700.0,26.9412,27.0123,26.9199,26.9412,987700.0
2012-05-01 10:00:00,37.92,38.2,37.92,38.16,1118500.0,26.9412,27.1401,26.9412,27.1117,1118500.0
2012-05-01 10:10:00,38.16,38.38,38.16,38.34,2011300.0,27.1117,27.268,27.1117,27.2396,2011300.0
2012-05-01 10:20:00,38.34,38.5,38.33,38.5,954800.0,27.2396,27.3533,27.2325,27.3533,954800.0
2012-05-01 10:30:00,38.5,38.51,38.4,38.47,388400.0,27.3533,27.3604,27.2822,27.332,388400.0
2012-05-01 10:40:00,38.46,38.52,38.46,38.5,637600.0,27.3249,27.3675,27.3249,27.3533,637600.0
2012-05-01 10:50:00,38.49,38.56,38.49,38.51,520400.0,27.3462,27.3959,27.3462,27.3604,520400.0
2012-05-01 11:00:00,38.5,38.52,38.48,38.52,190200.0,27.3533,27.3675,27.3391,27.3675,190200.0
2012-05-01 11:10:00,38.51,38.58,38.5,38.55,306900.0,27.3604,27.4101,27.3533,27.3888,306900.0
2012-05-01 11:20:00,38.55,38.56,38.48,38.49,502600.0,27.3888,27.3959,27.3391,27.3462,502600.0
2012-05-01 11:30:00,38.49,38.5,38.46,38.46,212700.0,27.3462,27.3533,27.3249,27.3249,212700.0
2012-05-01 11:40:00,38.46,38.51,38.46,38.5,350700.0,27.3249,27.3604,27.3249,27.3533,350700.0
2012-05-01 11:50:00,38.5,38.56,38.49,38.53,427900.0,27.3533,27.3959,27.3462,27.3746,427900.0
2012-05-01 12:00:00,38.53,38.53,38.49,38.5,136100.0,27.3746,27.3746,27.3462,27.3533,136100.0
2012-05-01 12:10:00,38.5,38.5,38.47,38.48,170600.0,27.3533,27.3533,27.332,27.3391,170600.0
2012-05-01 12:20:00,38.48,38.5,38.48,38.49,148400.0,27.3391,27.3533,27.3391,27.3462,148400.0
2012-05-01 12:30:00,38.48,38.5,38.47,38.47,52800.0,27.3391,27.3533,27.332,27.332,52800.0
2012-05-01 12:40:00,38.47,38.48,38.45,38.45,80400.0,27.332,27.3391,27.3178,27.3178,80400.0
2012-05-01 12:50:00,38.45,38.47,38.45,38.45,272600.0,27.3178,27.332,27.3178,27.3178,272600.0
2012-05-01 13:00:00,38.45,38.47,38.44,38.46,263700.0,27.3178,27.332,27.3106,27.3249,263700.0
2012-05-01 13:10:00,38.45,38.47,38.45,38.45,77800.0,27.3178,27.332,27.3178,27.3178,77800.0
2012-05-01 13:20:00,38.45,38.47,38.44,38.46,126300.0,27.3178,27.332,27.3106,27.3249,126300.0
2012-05-01 13:30:00,38.46,38.47,38.44,38.47,96500.0,27.3249,27.332,27.3106,27.332,96500.0
2012-05-01 13:40:00,38.46,38.47,38.43,38.44,114900.0,27.3249,27.332,27.3035,27.3106,114900.0
2012-05-01 13:50:00,38.45,38.5,38.43,38.47,283100.0,27.3178,27.3533,27.3035,27.332,283100.0
2012-05-01 14:00:00,38.46,38.48,38.45,38.48,90400.0,27.3249,27.3391,27.3178,27.3391,90400.0
2012-05-01 14:10:00,38.47,38.49,38.45,38.47,107400.0,27.332,27.3462,27.3178,27.332,107400.0
2012-05-01 14:20:00,38.47,38.49,38.42,38.49,214700.0,27.332,27.3462,27.2964,27.3462,214700.0
2012-05-01 14:30:00,38.48,38.51,38.46,38.49,188100.0,27.3391,27.3604,27.3249,27.3462,188100.0
2012-05-01 14:40:00,38.49,38.5,38.46,38.49,250800.0,27.3462,27.3533,27.3249,27.3462,250800.0
2012-05-01 14:50:00,38.5,38.5,38.46,38.46,142200.0,27.3533,27.3533,27.3249,27.3249,142200.0
2012-05-01 15:00:00,38.47,38.49,38.46,38.46,121800.0,27.332,27.3462,27.3249,27.3249,121800.0
2012-05-01 15:10:00,38.46,38.47,38.44,38.45,184200.0,27.3249,27.332,27.3106,27.3178,184200.0
2012-05-01 15:20:00,38.46,38.46,38.4,38.42,534900.0,27.3249,27.3249,27.2822,27.2964,534900.0
2012-05-01 15:30:00,38.42,38.43,38.37,38.39,324900.0,27.2964,27.3035,27.2609,27.2751,324900.0
2012-05-01 15:40:00,38.38,38.44,38.38,38.43,630700.0,27.268,27.3106,27.268,27.3035,630700.0
2012-05-01 15:50:00,38.43,38.44,38.33,38.35,1890300.0,27.3035,27.3106,27.2325,27.2467,1890300.0
2012-05-02 09:30:00,38.14,38.14,37.93,38.04,3142700.0,27.0975,27.0975,26.9483,27.0265,3142700.0
2012-05-02 09:40:00,38.04,38.06,37.93,37.97,1983000.0,27.0265,27.0407,26.9483,26.9767,1983000.0
2012-05-02 09:50:00,37.97,37.99,37.91,37.99,1650800.0,26.9767,26.9909,26.9341,26.9909,1650800.0
2012-05-02 10:00:00,38.0,38.02,37.87,37.97,1850000.0,26.998,27.0123,26.9057,26.9767,1850000.0
2012-05-02 10:10:00,37.97,38.01,37.88,37.97,582300.0,26.9767,27.0051,26.9128,26.9767,582300.0
2012-05-02 10:20:00,37.97,38.05,37.94,37.97,967300.0,26.9767,27.0336,26.9554,26.9767,967300.0
2012-05-02 10:30:00,37.97,38.02,37.91,38.02,521900.0,26.9767,27.0123,26.9341,27.0123,521900.0
2012-05-02 10:40:00,38.02,38.09,38.01,38.06,209600.0,27.0123,27.062,27.0051,27.0407,209600.0
2012-05-02 10:50:00,38.06,38.13,38.05,38.08,226900.0,27.0407,27.0904,27.0336,27.0549,226900.0
2012-05-02 11:00:00,38.08,38.12,38.04,38.07,148600.0,27.0549,27.0833,27.0265,27.0478,148600.0
2012-05-02 11:10:00,38.07,38.1,38.07,38.09,308200.0,27.0478,27.0691,27.0478,27.062,308200.0
2012-05-02 11:20:00,38.1,38.11,38.01,38.03,669600.0,27.0691,27.0762,27.0051,27.0194,669600.0
2012-05-02 11:30:00,38.02,38.13,38.02,38.13,433600.0,27.0123,27.0904,27.0123,27.0904,433600.0
2012-05-02 11:40:00,38.13,38.14,38.09,38.11,200100.0,27.0904,27.0975,27.062,27.0762,200100.0
2012-05-02 11:50:00,38.11,38.12,38.08,38.09,53100.0,27.0762,27.0833,27.0549,27.062,53100.0
2012-05-02 12:00:00,38.09,38.09,38.05,38.06,266700.0,27.062,27.062,27.0336,27.0407,266700.0
2012-05-02 12:10:00,38.06,38.19,38.06,38.17,273700.0,27.0407,27.133,27.0407,27.1188,273700.0
2012-05-02 12:20:00,38.17,38.2,38.17,38.19,158400.0,27.1188,27.1401,27.1188,27.133,158400.0
2012-05-02 12:30:00,38.18,38.21,38.17,38.21,262100.0,27.1259,27.1472,27.1188,27.1472,262100.0
2012-05-02 12:40:00,38.21,38.21,38.13,38.14,390700.0,27.1472,27.1472,27.0904,27.0975,390700.0
2012-05-02 12:50:00,38.13,38.18,38.13,38.17,171500.0,27.0904,27.1259,27.0904,27.1188,171500.0
2012-05-02 13:00:00,38.16,38.19,38.15,38.16,85400.0,27.1117,27.133,27.1046,27.1117,85400.0
2012-05-02 13:10:00,38.17,38.19,38.13,38.13,120400.0,27.1188,27.133,27.0904,27.0904,120400.0
2012-05-02 13:20:00,38.14,38.15,38.11,38.11,167700.0,27.0975,27.1046,27.0762,27.0762,167700.0
2012-05-02 13:30:00,38.12,38.16,38.12,38.16,179400.0,27.0833,27.1117,27.0833,27.1117,179400.0
2012-05-02 13:40:00,38.16,38.2,38.15,38.2,196800.0,27.1117,27.1401,27.1046,27.1401,196800.0
2012-05-02 13:50:00,38.2,38.22,38.18,38.2,323700.0,27.1401,27.1543,27.1259,27.1401,323700.0
2012-05-02 14:00:00,38.2,38.24,38.17,38.24,119600.0,27.1401,27.1686,27.1188,27.1686,119600.0
2012-05-02 14:10:00,38.23,38.26,38.2,38.25,351600.0,27.1615,27.1828,27.1401,27.1757,351600.0
2012-05-02 14:20:00,38.26,38.3,38.25,38.28,600500.0,27.1828,27.2112,27.1757,27.197,600500.0
2012-05-02 14:30:00,38.28,38.29,38.18,38.2,362400.0,27.197,27.2041,27.1259,27.1401,362400.0
2012-05-02 14:40:00,38.2,38.22,38.19,38.2,140700.0,27.1401,27.1543,27.133,27.1401,140700.0
2012-05-02 14:50:00,38.19,38.25,38.19,38.24,264500.0,27.133,27.1757,27.133,27.1686,264500.0
2012-05-02 15:00:00,38.25,38.25,38.18,38.19,138000.0,27.1757,27.1757,27.1259,27.133,138000.0
2012-05-02 15:10:00,38.18,38.22,38.17,38.18,222700.0,27.1259,27.1543,27.1188,27.1259,222700.0
2012-05-02 15:20:00,38.19,38.22,38.17,38.19,389800.0,27.133,27.1543,27.1188,27.133,389800.0
2012-05-02 15:30:00,38.18,38.23,38.16,38.2,349400.0,27.1259,27.1615,27.1117,27.1401,349400.0
2012-05-02 15:40:00,38.21,38.32,38.2,38.3,1193800.0,27.1472,27.2254,27.1401,27.2112,1193800.0
2012-05-02 15:50:00,38.29,38.33,38.23,38.29,1666100.0,27.2041,27.2325,27.1615,27.2041,1666100.0
2012-05-03 09:30:00,38.19,38.22,38.02,38.03,544800.0,27.133,27.1543,27.0123,27.0194,544800.0
2012-05-03 09:40:00,38.04,38.09,37.99,38.08,594900.0,27.0265,27.062,26.9909,27.0549,594900.0
2012-05-03 09:50:00,38.09,38.19,38.05,38.09,1227600.0,27.062,27.133,27.0336,27.062,1227600.0
2012-05-03 10:00:00,38.08,38.11,37.97,38.06,1096000.0,27.0549,27.0762,26.9767,27.0407,1096000.0
2012-05-03 10:10:00,38.06,38.06,37.96,37.99,486700.0,27.0407,27.0407,26.9696,26.9909,486700.0
2012-05-03 10:20:00,37.98,38.04,37.92,38.03,242400.0,26.9838,27.0265,26.9412,27.0194,242400.0
2012-05-03 10:30:00,38.02,38.06,37.98,38.06,263600.0,27.0123,27.0407,26.9838,27.0407,263600.0
2012-05-03 10:40:00,38.05,38.06,38.01,38.04,70100.0,27.0336,27.0407,27.0051,27.0265,70100.0
2012-05-03 10:50:00,38.04,38.12,37.99,38.12,180200.0,27.0265,27.0833,26.9909,27.0833,180200.0
2012-05-03 11:00:00,38.11,38.13,38.05,38.05,108200.0,27.0762,27.0904,27.0336,27.0336,108200.0
2012-05-03 11:10:00,38.06,38.08,38.05,38.07,146800.0,27.0407,27.0549,27.0336,27.0478,146800.0
2012-05-03 11:20:00,38.07,38.12,38.07,38.09,163600.0,27.0478,27.0833,27.0478,27.062,163600.0
2012-05-03 11:30:00,38.1,38.12,38.06,38.08,166200.0,27.0691,27.0833,27.0407,27.0549,166200.0
2012-05-03 11:40:00,38.08,38.09,38.01,38.02,234800.0,27.0549,27.062,27.0051,27.0123,234800.0
2012-05-03 11:50:00,38.01,38.03,37.99,38.01,164500.0,27.0051,27.0194,26.9909,27.0051,164500.0
2012-05-03 12:00:00,38.0,38.02,37.97,38.0,122300.0,26.998,27.0123,26.9767,26.998,122300.0
2012-05-03 12:10:00,38.01,38.03,37.99,38.03,54900.0,27.0051,27.0194,26.9909,27.0194,54900.0
2012-05-03 12:20:00,38.03,38.04,37.98,38.01,162900.0,27.0194,27.0265,26.9838,27.0051,162900.0
2012-05-03 12:30:00,38.0,38.02,37.98,38.02,72900.0,26.998,27.0123,26.9838,27.0123,72900.0
2012-05-03 12:40:00,38.01,38.04,38.0,38.03,79400.0,27.0051,27.0265,26.998,27.0194,79400.0
2012-05-03 12:50:00,38.03,38.04,37.99,37.99,52800.0,27.0194,27.0265,26.9909,26.9909,52800.0
2012-05-03 13:00:00,37.99,38.0,37.96,37.97,46600.0,26.9909,26.998,26.9696,26.9767,46600.0
2012-05-03 13:10:00,37.97,37.98,37.92,37.96,118800.0,26.9767,26.9838,26.9412,26.9696,118800.0
2012-05-03 13:20:00,37.96,37.98,37.95,37.98,43600.0,26.9696,26.9838,26.9625,26.9838,43600.0
2012-05-03 13:30:00,37.98,37.98,37.91,37.92,98400.0,26.9838,26.9838,26.9341,26.9412,98400.0
2012-05-03 13:40:00,37.91,37.92,37.81,37.87,461400.0,26.9341,26.9412,26.8631,26.9057,461400.0
2012-05-03 13:50:00,37.87,37.9,37.84,37.88,103600.0,26.9057,26.927,26.8844,26.9128,103600.0
2012-05-03 14:00:00,37.87,37.9,37.86,37.89,190600.0,26.9057,26.927,26.8986,26.9199,190600.0
2012-05-03 14:10:00,37.89,37.91,37.85,37.9,128500.0,26.9199,26.9341,26.8915,26.927,128500.0
2012-05-03 14:20:00,37.9,37.92,37.86,37.87,82400.0,26.927,26.9412,26.8986,26.9057,82400.0
2012-05-03 14:30:00,37.87,37.91,37.87,37.89,64100.0,26.9057,26.9341,26.9057,26.9199,64100.0
2012-05-03 14:40:00,37.89,37.9,37.84,37.86,143800.0,26.9199,26.927,26.8844,26.8986,143800.0
2012-05-03 14:50:00,37.85,37.9,37.85,37.88,116100.0,26.8915,26.927,26.8915,26.9128,116100.0
2012-05-03 15:00:00,37.88,37.95,37.88,37.91,267500.0,26.9128,26.9625,26.9128,26.9341,267500.0
2012-05-03 15:10:00,37.91,37.99,37.91,37.97,122800.0,26.9341,26.9909,26.9341,26.9767,122800.0
2012-05-03 15:20:00,37.97,38.02,37.93,37.93,323200.0,26.9767,27.0123,26.9483,26.9483,323200.0
2012-05-03 15:30:00,37.93,38.0,37.93,37.96,208900.0,26.9483,26.998,26.9483,26.9696,208900.0
2012-05-03 15:40:00,37.95,37.99,37.9,37.92,478100.0,26.9625,26.9909,26.927,26.9412,478100.0
2012-05-03 15:50:00,37.93,37.95,37.85,37.94,1367900.0,26.9483,26.9625,26.8915,26.9554,1367900.0
2012-05-04 09:30:00,37.72,37.73,37.59,37.63,724700.0,26.7991,26.8062,26.7067,26.7352,724700.0
2012-05-04 09:40:00,37.63,37.63,37.54,37.56,477600.0,26.7352,26.7352,26.6712,26.6854,477600.0
2012-05-04 09:50:00,37.57,37.62,37.47,37.5,388400.0,26.6925,26.7281,26.6215,26.6428,388400.0
2012-05-04 10:00:00,37.5,37.54,37.44,37.5,547200.0,26.6428,26.6712,26.6002,26.6428,547200.0
2012-05-04 10:10:00,37.5,37.51,37.39,37.39,344800.0,26.6428,26.6499,26.5647,26.5647,344800.0
2012-05-04 10:20:00,37.39,37.48,37.38,37.44,193500.0,26.5647,26.6286,26.5575,26.6002,193500.0
2012-05-04 10:30:00,37.45,37.46,37.34,37.38,717900.0,26.6073,26.6144,26.5291,26.5575,717900.0
2012-05-04 10:40:00,37.38,37.43,37.35,37.42,348900.0,26.5575,26.5931,26.5362,26.586,348900.0
2012-05-04 10:50:00,37.41,37.47,37.4,37.46,223500.0,26.5789,26.6215,26.5718,26.6144,223500.0
2012-05-04 11:00:00,37.46,37.49,37.43,37.44,207900.0,26.6144,26.6357,26.5931,26.6002,207900.0
2012-05-04 11:10:00,37.45,37.47,37.43,37.47,434800.0,26.6073,26.6215,26.5931,26.6215,434800.0
2012-05-04 11:20:00,37.47,37.47,37.4,37.43,214100.0,26.6215,26.6215,26.5718,26.5931,214100.0
2012-05-04 11:30:00,37.42,37.46,37.35,37.37,348100.0,26.586,26.6144,26.5362,26.5504,348100.0
2012-05-04 11:40:00,37.37,37.4,37.33,37.36,287300.0,26.5504,26.5718,26.522,26.5433,287300.0
2012-05-04 11:50:00,37.36,37.37,37.27,37.28,898300.0,26.5433,26.5504,26.4794,26.4865,898300.0
2012-05-04 12:00:00,37.28,37.39,37.27,37.38,248400.0,26.4865,26.5647,26.4794,26.5575,248400.0
2012-05-04 12:10:00,37.37,37.41,37.37,37.4,253300.0,26.5504,26.5789,26.5504,26.5718,253300.0
2012-05-04 12:20:00,37.4,37.4,37.34,37.36,175000.0,26.5718,26.5718,26.5291,26.5433,175000.0
2012-05-04 12:30:00,37.36,37.36,37.29,37.3,159600.0,26.5433,26.5433,26.4936,26.5007,159600.0
2012-05-04 12:40:00,37.3,37.33,37.28,37.32,165600.0,26.5007,26.522,26.4865,26.5149,165600.0
2012-05-04 12:50:00,37.32,37.34,37.23,37.26,616700.0,26.5149,26.5291,26.451,26.4723,616700.0
2012-05-04 13:00:00,37.27,37.3,37.25,37.26,442900.0,26.4794,26.5007,26.4652,26.4723,442900.0
2012-05-04 13:10:00,37.27,37.29,37.21,37.28,291600.0,26.4794,26.4936,26.4368,26.4865,291600.0
2012-05-04 13:20:00,37.27,37.29,37.25,37.29,88800.0,26.4794,26.4936,26.4652,26.4936,88800.0
2012-05-04 13:30:00,37.29,37.34,37.28,37.31,69900.0,26.4936,26.5291,26.4865,26.5078,69900.0
2012-05-04 13:40:00,37.3,37.35,37.3,37.35,144400.0,26.5007,26.5362,26.5007,26.5362,144400.0
2012-05-04 13:50:00,37.34,37.37,37.34,37.36,39400.0,26.5291,26.5504,26.5291,26.5433,39400.0
2012-05-04 14:00:00,37.37,37.37,37.33,37.33,101400.0,26.5504,26.5504,26.522,26.522,101400.0
2012-05-04 14:10:00,37.33,37.33,37.28,37.3,125200.0,26.522,26.522,26.4865,26.5007,125200.0
2012-05-04 14:20:00,37.3,37.32,37.28,37.31,102800.0,26.5007,26.5149,26.4865,26.5078,102800.0
2012-05-04 14:30:00,37.32,37.32,37.23,37.24,96200.0,26.5149,26.5149,26.451,26.4581,96200.0
2012-05-04 14:40:00,37.24,37.3,37.21,37.29,185000.0,26.4581,26.5007,26.4368,26.4936,185000.0
2012-05-04 14:50:00,37.3,37.33,37.26,37.31,105100.0,26.5007,26.522,26.4723,26.5078,105100.0
2012-05-04 15:00:00,37.32,37.37,37.3,37.34,129300.0,26.5149,26.5504,26.5007,26.5291,129300.0
2012-05-04 15:10:00,37.33,37.37,37.33,37.34,184300.0,26.522,26.5504,26.522,26.5291,184300.0
2012-05-04 15:20:00,37.35,37.37,37.34,37.34,75000.0,26.5362,26.5504,26.5291,26.5291,75000.0
2012-05-04 15:30:00,37.35,37.41,37.33,37.37,399100.0,26.5362,26.5789,26.522,26.5504,399100.0
2012-05-04 15:40:00,37.36,37.4,37.35,37.37,384000.0,26.5433,26.5718,26.5362,26.5504,384000.0
2012-05-04 15:50:00,37.37,37.4,37.3,37.38,1989300.0,26.5504,26.5718,26.5007,26.5575,1989300.0
2012-05-07 09:30:00,37.08,37.35,37.08,37.32,718200.0,26.3444,26.5362,26.3444,26.5149,718200.0
2012-05-07 09:40:00,37.33,37.38,37.26,37.26,786800.0,26.522,26.5575,26.4723,26.4723,786800.0
2012-05-07 09:50:00,37.25,37.29,37.19,37.26,333000.0,26.4652,26.4936,26.4226,26.4723,333000.0
2012-05-07 10:00:00,37.26,37.36,37.26,37.3,803100.0,26.4723,26.5433,26.4723,26.5007,803100.0
2012-05-07 10:10:00,37.31,37.32,37.18,37.26,441900.0,26.5078,26.5149,26.4155,26.4723,441900.0
2012-05-07 10:20:00,37.26,37.3,37.2,37.23,503700.0,26.4723,26.5007,26.4297,26.451,503700.0
2012-05-07 10:30:00,37.23,37.26,37.14,37.2,332800.0,26.451,26.4723,26.387,26.4297,332800.0
2012-05-07 10:40:00,37.19,37.24,37.15,37.24,116000.0,26.4226,26.4581,26.3941,26.4581,116000.0
2012-05-07 10:50:00,37.24,37.26,37.2,37.24,190600.0,26.4581,26.4723,26.4297,26.4581,190600.0
2012-05-07 11:00:00,37.24,37.31,37.24,37.28,209000.0,26.4581,26.5078,26.4581,26.4865,209000.0
2012-05-07 11:10:00,37.28,37.29,37.24,37.25,202700.0,26.4865,26.4936,26.4581,26.4652,202700.0
2012-05-07 11:20:00,37.25,37.27,37.21,37.22,90200.0,26.4652,26.4794,26.4368,26.4439,90200.0
2012-05-07 11:30:00,37.23,37.25,37.2,37.23,395800.0,26.451,26.4652,26.4297,26.451,395800.0
2012-05-07 11:40:00,37.23,37.24,37.2,37.21,58800.0,26.451,26.4581,26.4297,26.4368,58800.0
2012-05-07 11:50:00,37.22,37.23,37.2,37.21,141100.0,26.4439,26.451,26.4297,26.4368,141100.0
2012-05-07 12:00:00,37.21,37.25,37.2,37.22,159500.0,26.4368,26.4652,26.4297,26.4439,159500.0
2012-05-07 12:10:00,37.23,37.23,37.19,37.21,63200.0,26.451,26.451,26.4226,26.4368,63200.0
2012-05-07 12:20:00,37.21,37.25,37.2,37.25,45700.0,26.4368,26.4652,26.4297,26.4652,45700.0
2012-05-07 12:30:00,37.24,37.33,37.24,37.27,142600.0,26.4581,26.522,26.4581,26.4794,142600.0
2012-05-07 12:40:00,37.26,37.3,37.26,37.28,63100.0,26.4723,26.5007,26.4723,26.4865,63100.0
2012-05-07 12:50:00,37.28,37.3,37.23,37.26,134400.0,26.4865,26.5007,26.451,26.4723,134400.0
2012-05-07 13:00:00,37.26,37.27,37.24,37.24,55500.0,26.4723,26.4794,26.4581,26.4581,55500.0
2012-05-07 13:10:00,37.24,37.28,37.22,37.25,202000.0,26.4581,26.4865,26.4439,26.4652,202000.0
2012-05-07 13:20:00,37.26,37.31,37.22,37.22,179500.0,26.4723,26.5078,26.4439,26.4439,179500.0
2012-05-07 13:30:00,37.22,37.27,37.21,37.27,88800.0,26.4439,26.4794,26.4368,26.4794,88800.0
2012-05-07 13:40:00,37.26,37.29,37.24,37.25,127100.0,26.4723,26.4936,26.4581,26.4652,127100.0
2012-05-07 13:50:00,37.25,37.29,37.23,37.26,108800.0,26.4652,26.4936,26.451,26.4723,108800.0
2012-05-07 14:00:00,37.26,37.31,37.25,37.29,145700.0,26.4723,26.5078,26.4652,26.4936,145700.0
2012-05-07 14:10:00,37.28,37.31,37.25,37.28,87900.0,26.4865,26.5078,26.4652,26.4865,87900.0
2012-05-07 14:20:00,37.28,37.3,37.26,37.29,86100.0,26.4865,26.5007,26.4723,26.4936,86100.0
2012-05-07 14:30:00,37.29,37.29,37.26,37.27,42500.0,26.4936,26.4936,26.4723,26.4794,42500.0
2012-05-07 14:40:00,37.27,37.29,37.26,37.27,77500.0,26.4794,26.4936,26.4723,26.4794,77500.0
2012-05-07 14:50:00,37.27,37.31,37.27,37.28,88600.0,26.4794,26.5078,26.4794,26.4865,88600.0
2012-05-07 15:00:00,37.29,37.3,37.25,37.25,111900.0,26.4936,26.5007,26.4652,26.4652,111900.0
2012-05-07 15:10:00,37.25,37.28,37.25,37.27,78400.0,26.4652,26.4865,26.4652,26.4794,78400.0
2012-05-07 15:20:00,37.27,37.28,37.23,37.26,124600.0,26.4794,26.4865,26.451,26.4723,124600.0
2012-05-07 15:30:00,37.25,37.3,37.24,37.27,134000.0,26.4652,26.5007,26.4581,26.4794,134000.0
2012-05-07 15:40:00,37.27,37.27,37.22,37.25,245600.0,26.4794,26.4794,26.4439,26.4652,245600.0
2012-05-07 15:50:00,37.24,37.25,37.19,37.22,826900.0,26.4581,26.4652,26.4226,26.4439,826900.0
2012-05-08 09:30:00,36.75,36.78,36.55,36.56,559100.0,26.1099,26.1313,25.9679,25.975,559100.0
2012-05-08 09:40:00,36.56,36.68,36.53,36.66,1010600.0,25.975,26.0602,25.9536,26.046,1010600.0
2012-05-08 09:50:00,36.66,36.68,36.5,36.52,884100.0,26.046,26.0602,25.9323,25.9465,884100.0
2012-05-08 10:00:00,36.52,36.53,36.3,36.32,2125000.0,25.9465,25.9536,25.7902,25.8044,2125000.0
2012-05-08 10:10:00,36.32,36.37,36.26,36.36,667500.0,25.8044,25.84,25.7618,25.8329,667500.0
2012-05-08 10:20:00,36.36,36.37,36.25,36.26,268200.0,25.8329,25.84,25.7547,25.7618,268200.0
2012-05-08 10:30:00,36.25,36.25,36.12,36.18,707900.0,25.7547,25.7547,25.6623,25.705,707900.0
2012-05-08 10:40:00,36.17,36.21,36.14,36.16,412400.0,25.6979,25.7263,25.6766,25.6908,412400.0
2012-05-08 10:50:00,36.15,36.18,36.1,36.14,837500.0,25.6837,25.705,25.6481,25.6766,837500.0
2012-05-08 11:00:00,36.13,36.14,36.04,36.06,780000.0,25.6695,25.6766,25.6055,25.6197,780000.0
2012-05-08 11:10:00,36.06,36.09,35.99,36.09,1019200.0,25.6197,25.641,25.57,25.641,1019200.0
2012-05-08 11:20:00,36.08,36.14,36.04,36.12,562800.0,25.6339,25.6766,25.6055,25.6623,562800.0
2012-05-08 11:30:00,36.12,36.2,36.07,36.19,355600.0,25.6623,25.7192,25.6268,25.7121,355600.0
2012-05-08 11:40:00,36.19,36.22,36.16,36.19,300900.0,25.7121,25.7334,25.6908,25.7121,300900.0
2012-05-08 11:50:00,36.19,36.28,36.18,36.25,496200.0,25.7121,25.776,25.705,25.7547,496200.0
2012-05-08 12:00:00,36.24,36.25,36.15,36.19,277700.0,25.7476,25.7547,25.6837,25.7121,277700.0
2012-05-08 12:10:00,36.19,36.23,36.17,36.23,95000.0,25.7121,25.7405,25.6979,25.7405,95000.0
2012-05-08 12:20:00,36.23,36.23,36.13,36.14,159500.0,25.7405,25.7405,25.6695,25.6766,159500.0
2012-05-08 12:30:00,36.14,36.17,36.12,36.17,95500.0,25.6766,25.6979,25.6623,25.6979,95500.0
2012-05-08 12:40:00,36.16,36.19,36.12,36.14,106100.0,25.6908,25.7121,25.6623,25.6766,106100.0
2012-05-08 12:50:00,36.15,36.15,36.11,36.12,95800.0,25.6837,25.6837,25.6552,25.6623,95800.0
2012-05-08 13:00:00,36.11,36.18,36.11,36.18,127100.0,25.6552,25.705,25.6552,25.705,127100.0
2012-05-08 13:10:00,36.18,36.23,36.17,36.22,161400.0,25.705,25.7405,25.6979,25.7334,161400.0
2012-05-08 13:20:00,36.22,36.27,36.22,36.27,117700.0,25.7334,25.7689,25.7334,25.7689,117700.0
2012-05-08 13:30:00,36.27,36.28,36.22,36.23,266700.0,25.7689,25.776,25.7334,25.7405,266700.0
2012-05-08 13:40:00,36.23,36.27,36.23,36.25,66800.0,25.7405,25.7689,25.7405,25.7547,66800.0
2012-05-08 13:50:00,36.25,36.25,36.19,36.23,122200.0,25.7547,25.7547,25.7121,25.7405,122200.0
2012-05-08 14:00:00,36.23,36.26,36.2,36.22,140500.0,25.7405,25.7618,25.7192,25.7334,140500.0
2012-05-08 14:10:00,36.23,36.23,36.16,36.18,150500.0,25.7405,25.7405,25.6908,25.705,150500.0
2012-05-08 14:20:00,36.19,36.24,36.19,36.24,111000.0,25.7121,25.7476,25.7121,25.7476,111000.0
2012-05-08 14:30:00,36.25,36.3,36.23,36.28,214000.0,25.7547,25.7902,25.7405,25.776,214000.0
2012-05-08 14:40:00,36.28,36.31,36.25,36.27,374100.0,25.776,25.7973,25.7547,25.7689,374100.0
2012-05-08 14:50:00,36.28,36.34,36.27,36.32,472900.0,25.776,25.8187,25.7689,25.8044,472900.0
2012-05-08 15:00:00,36.31,36.37,36.27,36.31,459200.0,25.7973,25.84,25.7689,25.7973,459200.0
2012-05-08 15:10:00,36.32,36.45,36.29,36.45,419500.0,25.8044,25.8968,25.7831,25.8968,419500.0
2012-05-08 15:20:00,36.44,36.48,36.36,36.43,678400.0,25.8897,25.9181,25.8329,25.8826,678400.0
2012-05-08 15:30:00,36.43,36.48,36.4,36.46,479800.0,25.8826,25.9181,25.8613,25.9039,479800.0
2012-05-08 15:40:00,36.45,36.47,36.36,36.41,1339000.0,25.8968,25.911,25.8329,25.8684,1339000.0
2012-05-08 15:50:00,36.4,36.53,36.4,36.44,2615900.0,25.8613,25.9536,25.8613,25.8897,2615900.0
2012-05-09 09:30:00,35.86,35.86,35.75,35.82,698900.0,25.4776,25.4776,25.3995,25.4492,698900.0
2012-05-09 09:40:00,35.81,35.89,35.8,35.8,556100.0,25.4421,25.4989,25.435,25.435,556100.0
2012-05-09 09:50:00,35.8,35.83,35.74,35.82,559300.0,25.435,25.4563,25.3924,25.4492,559300.0
2012-05-09 10:00:00,35.82,35.88,35.71,35.76,739700.0,25.4492,25.4918,25.3711,25.4066,739700.0
2012-05-09 10:10:00,35.76,35.82,35.68,35.73,697000.0,25.4066,25.4492,25.3497,25.3853,697000.0
2012-05-09 10:20:00,35.73,35.75,35.58,35.6,738600.0,25.3853,25.3995,25.2787,25.2929,738600.0
2012-05-09 10:30:00,35.61,35.76,35.59,35.74,628400.0,25.3,25.4066,25.2858,25.3924,628400.0
2012-05-09 10:40:00,35.74,35.76,35.69,35.7,961800.0,25.3924,25.4066,25.3568,25.3639,961800.0
2012-05-09 10:50:00,35.7,35.8,35.68,35.75,804500.0,25.3639,25.435,25.3497,25.3995,804500.0
2012-05-09 11:00:00,35.75,35.85,35.7,35.83,615300.0,25.3995,25.4705,25.3639,25.4563,615300.0
2012-05-09 11:10:00,35.83,36.02,35.83,36.01,1516900.0,25.4563,25.5913,25.4563,25.5842,1516900.0
2012-05-09 11:20:00,36.01,36.09,35.97,35.99,497600.0,25.5842,25.641,25.5558,25.57,497600.0
2012-05-09 11:30:00,35.99,36.11,35.93,36.11,317800.0,25.57,25.6552,25.5274,25.6552,317800.0
2012-05-09 11:40:00,36.11,36.11,36.07,36.08,155000.0,25.6552,25.6552,25.6268,25.6339,155000.0
2012-05-09 11:50:00,36.08,36.09,35.96,35.96,666800.0,25.6339,25.641,25.5487,25.5487,666800.0
2012-05-09 12:00:00,35.96,35.97,35.91,35.91,387400.0,25.5487,25.5558,25.5131,25.5131,387400.0
2012-05-09 12:10:00,35.92,35.96,35.9,35.95,243500.0,25.5203,25.5487,25.506,25.5416,243500.0
2012-05-09 12:20:00,35.96,35.97,35.89,35.91,212400.0,25.5487,25.5558,25.4989,25.5131,212400.0
2012-05-09 12:30:00,35.9,35.9,35.81,35.82,332000.0,25.506,25.506,25.4421,25.4492,332000.0
2012-05-09 12:40:00,35.83,35.87,35.78,35.87,337400.0,25.4563,25.4847,25.4208,25.4847,337400.0
2012-05-09 12:50:00,35.87,35.89,35.82,35.88,272200.0,25.4847,25.4989,25.4492,25.4918,272200.0
2012-05-09 13:00:00,35.87,35.98,35.87,35.91,323200.0,25.4847,25.5629,25.4847,25.5131,323200.0
2012-05-09 13:10:00,35.92,35.93,35.85,35.86,336700.0,25.5203,25.5274,25.4705,25.4776,336700.0
2012-05-09 13:20:00,35.86,36.03,35.86,35.98,545600.0,25.4776,25.5984,25.4776,25.5629,545600.0
2012-05-09 13:30:00,35.99,36.1,35.97,36.02,970800.0,25.57,25.6481,25.5558,25.5913,970800.0
2012-05-09 13:40:00,36.02,36.08,35.99,36.02,678300.0,25.5913,25.6339,25.57,25.5913,678300.0
2012-05-09 13:50:00,36.02,36.07,35.97,35.97,495100.0,25.5913,25.6268,25.5558,25.5558,495100.0
2012-05-09 14:00:00,35.98,35.98,35.92,35.93,306900.0,25.5629,25.5629,25.5203,25.5274,306900.0
2012-05-09 14:10:00,35.93,35.95,35.87,35.87,466600.0,25.5274,25.5416,25.4847,25.4847,466600.0
2012-05-09 14:20:00,35.87,35.99,35.86,35.97,1142000.0,25.4847,25.57,25.4776,25.5558,1142000.0
2012-05-09 14:30:00,35.96,35.96,35.87,35.88,325400.0,25.5487,25.5487,25.4847,25.4918,325400.0
2012-05-09 14:40:00,35.89,35.93,35.86,35.87,237700.0,25.4989,25.5274,25.4776,25.4847,237700.0
2012-05-09 14:50:00,35.86,35.92,35.84,35.84,319800.0,25.4776,25.5203,25.4634,25.4634,319800.0
2012-05-09 15:00:00,35.85,35.87,35.82,35.83,457100.0,25.4705,25.4847,25.4492,25.4563,457100.0
2012-05-09 15:10:00,35.83,35.89,35.8,35.88,343000.0,25.4563,25.4989,25.435,25.4918,343000.0
2012-05-09 15:20:00,35.78,35.91,35.78,35.86,632700.0,25.4208,25.5131,25.4208,25.4776,632700.0
2012-05-09 15:30:00,35.85,35.95,35.83,35.94,415700.0,25.4705,25.5416,25.4563,25.5345,415700.0
2012-05-09 15:40:00,35.94,36.08,35.93,36.07,1248200.0,25.5345,25.6339,25.5274,25.6268,1248200.0
2012-05-09 15:50:00,36.07,36.07,35.91,35.94,1665100.0,25.6268,25.6268,25.5131,25.5345,1665100.0
2012-05-10 09:30:00,36.04,36.09,35.96,36.0,602800.0,25.6055,25.641,25.5487,25.5771,602800.0
2012-05-10 09:40:00,35.99,36.0,35.87,35.99,798000.0,25.57,25.5771,25.4847,25.57,798000.0
2012-05-10 09:50:00,35.98,36.04,35.97,35.99,346600.0,25.5629,25.6055,25.5558,25.57,346600.0
2012-05-10 10:00:00,35.98,36.07,35.98,36.04,463400.0,25.5629,25.6268,25.5629,25.6055,463400.0
2012-05-10 10:10:00,36.05,36.06,35.93,36.0,688600.0,25.6126,25.6197,25.5274,25.5771,688600.0
2012-05-10 10:20:00,35.99,36.02,35.89,35.96,707300.0,25.57,25.5913,25.4989,25.5487,707300.0
2012-05-10 10:30:00,35.96,35.97,35.91,35.96,427200.0,25.5487,25.5558,25.5131,25.5487,427200.0
2012-05-10 10:40:00,35.96,36.0,35.9,35.93,244800.0,25.5487,25.5771,25.506,25.5274,244800.0
2012-05-10 10:50:00,35.93,35.93,35.81,35.86,368300.0,25.5274,25.5274,25.4421,25.4776,368300.0
2012-05-10 11:00:00,35.87,35.89,35.81,35.82,196200.0,25.4847,25.4989,25.4421,25.4492,196200.0
2012-05-10 11:10:00,35.83,35.87,35.8,35.87,233400.0,25.4563,25.4847,25.435,25.4847,233400.0
2012-05-10 11:20:00,35.87,35.93,35.85,35.92,219600.0,25.4847,25.5274,25.4705,25.5203,219600.0
2012-05-10 11:30:00,35.92,35.99,35.89,35.98,349200.0,25.5203,25.57,25.4989,25.5629,349200.0
2012-05-10 11:40:00,35.97,35.99,35.87,35.91,316200.0,25.5558,25.57,25.4847,25.5131,316200.0
2012-05-10 11:50:00,35.9,35.93,35.87,35.91,99400.0,25.506,25.5274,25.4847,25.5131,99400.0
2012-05-10 12:00:00,35.9,35.9,35.81,35.86,113500.0,25.506,25.506,25.4421,25.4776,113500.0
2012-05-10 12:10:00,35.87,35.95,35.85,35.94,109600.0,25.4847,25.5416,25.4705,25.5345,109600.0
2012-05-10 12:20:00,35.94,35.96,35.9,35.95,184500.0,25.5345,25.5487,25.506,25.5416,184500.0
2012-05-10 12:30:00,35.93,35.98,35.87,35.87,599400.0,25.5274,25.5629,25.4847,25.4847,599400.0
2012-05-10 12:40:00,35.87,35.9,35.86,35.88,251000.0,25.4847,25.506,25.4776,25.4918,251000.0
2012-05-10 12:50:00,35.88,35.93,35.87,35.92,247700.0,25.4918,25.5274,25.4847,25.5203,247700.0
2012-05-10 13:00:00,35.92,36.05,35.91,36.02,920400.0,25.5203,25.6126,25.5131,25.5913,920400.0
2012-05-10 13:10:00,36.02,36.03,35.98,36.03,462900.0,25.5913,25.5984,25.5629,25.5984,462900.0
2012-05-10 13:20:00,36.03,36.05,36.0,36.01,634000.0,25.5984,25.6126,25.5771,25.5842,634000.0
2012-05-10 13:30:00,36.01,36.04,35.98,35.98,276300.0,25.5842,25.6055,25.5629,25.5629,276300.0
2012-05-10 13:40:00,35.99,35.99,35.95,35.95,284100.0,25.57,25.57,25.5416,25.5416,284100.0
2012-05-10 13:50:00,35.95,35.98,35.9,35.91,273300.0,25.5416,25.5629,25.506,25.5131,273300.0
2012-05-10 14:00:00,35.91,35.93,35.88,35.89,278300.0,25.5131,25.5274,25.4918,25.4989,278300.0
2012-05-10 14:10:00,35.89,35.91,35.87,35.88,236000.0,25.4989,25.5131,25.4847,25.4918,236000.0
2012-05-10 14:20:00,35.88,35.89,35.86,35.87,220900.0,25.4918,25.4989,25.4776,25.4847,220900.0
2012-05-10 14:30:00,35.87,35.87,35.81,35.85,419400.0,25.4847,25.4847,25.4421,25.4705,419400.0
2012-05-10 14:40:00,35.86,35.87,35.83,35.83,169800.0,25.4776,25.4847,25.4563,25.4563,169800.0
2012-05-10 14:50:00,35.82,35.84,35.78,35.81,431600.0,25.4492,25.4634,25.4208,25.4421,431600.0
2012-05-10 15:00:00,35.81,35.82,35.78,35.79,411000.0,25.4421,25.4492,25.4208,25.4279,411000.0
2012-05-10 15:10:00,35.79,35.82,35.77,35.79,1069400.0,25.4279,25.4492,25.4137,25.4279,1069400.0
2012-05-10 15:20:00,35.79,35.84,35.75,35.81,1061800.0,25.4279,25.4634,25.3995,25.4421,1061800.0
2012-05-10 15:30:00,35.8,35.84,35.77,35.83,489700.0,25.435,25.4634,25.4137,25.4563,489700.0
2012-05-10 15:40:00,35.82,35.86,35.71,35.77,1345100.0,25.4492,25.4776,25.3711,25.4137,1345100.0
2012-05-10 15:50:00,35.78,35.82,35.73,35.81,1893100.0,25.4208,25.4492,25.3853,25.4421,1893100.0
2012-05-11 09:30:00,35.4,35.4,35.2,35.26,2368700.0,25.1508,25.1508,25.0087,25.0513,2368700.0
2012-05-11 09:40:00,35.26,35.4,35.25,35.36,464700.0,25.0513,25.1508,25.0442,25.1224,464700.0
2012-05-11 09:50:00,35.37,35.44,35.32,35.34,668300.0,25.1295,25.1792,25.094,25.1082,668300.0
2012-05-11 10:00:00,35.34,35.47,35.34,35.35,1244900.0,25.1082,25.2005,25.1082,25.1153,1244900.0
2012-05-11 10:10:00,35.35,35.52,35.34,35.49,601400.0,25.1153,25.2361,25.1082,25.2147,601400.0
2012-05-11 10:20:00,35.49,35.54,35.47,35.47,281500.0,25.2147,25.2503,25.2005,25.2005,281500.0
2012-05-11 10:30:00,35.48,35.6,35.48,35.59,300800.0,25.2076,25.2929,25.2076,25.2858,300800.0
2012-05-11 10:40:00,35.59,35.63,35.55,35.62,787200.0,25.2858,25.3142,25.2574,25.3071,787200.0
2012-05-11 10:50:00,35.61,35.62,35.56,35.6,368800.0,25.3,25.3071,25.2645,25.2929,368800.0
2012-05-11 11:00:00,35.6,35.67,35.59,35.66,425200.0,25.2929,25.3426,25.2858,25.3355,425200.0
2012-05-11 11:10:00,35.67,35.73,35.66,35.68,242000.0,25.3426,25.3853,25.3355,25.3497,242000.0
2012-05-11 11:20:00,35.69,35.74,35.66,35.69,199600.0,25.3568,25.3924,25.3355,25.3568,199600.0
2012-05-11 11:30:00,35.69,35.75,35.66,35.67,404900.0,25.3568,25.3995,25.3355,25.3426,404900.0
2012-05-11 11:40:00,35.66,35.66,35.61,35.64,208600.0,25.3355,25.3355,25.3,25.3213,208600.0
2012-05-11 11:50:00,35.64,35.65,35.61,35.63,170800.0,25.3213,25.3284,25.3,25.3142,170800.0
2012-05-11 12:00:00,35.63,35.67,35.6,35.67,256900.0,25.3142,25.3426,25.2929,25.3426,256900.0
2012-05-11 12:10:00,35.67,35.67,35.61,35.61,220200.0,25.3426,25.3426,25.3,25.3,220200.0
2012-05-11 12:20:00,35.62,35.67,35.61,35.63,123500.0,25.3071,25.3426,25.3,25.3142,123500.0
2012-05-11 12:30:00,35.63,35.66,35.61,35.62,384000.0,25.3142,25.3355,25.3,25.3071,384000.0
2012-05-11 12:40:00,35.62,35.63,35.58,35.61,473100.0,25.3071,25.3142,25.2787,25.3,473100.0
2012-05-11 12:50:00,35.61,35.62,35.57,35.6,302300.0,25.3,25.3071,25.2716,25.2929,302300.0
2012-05-11 13:00:00,35.59,35.61,35.55,35.56,139800.0,25.2858,25.3,25.2574,25.2645,139800.0
2012-05-11 13:10:00,35.56,35.58,35.55,35.58,155400.0,25.2645,25.2787,25.2574,25.2787,155400.0
2012-05-11 13:20:00,35.58,35.58,35.53,35.56,207700.0,25.2787,25.2787,25.2432,25.2645,207700.0
2012-05-11 13:30:00,35.57,35.6,35.53,35.53,174000.0,25.2716,25.2929,25.2432,25.2432,174000.0
2012-05-11 13:40:00,35.54,35.54,35.5,35.52,170700.0,25.2503,25.2503,25.2219,25.2361,170700.0
2012-05-11 13:50:00,35.51,35.53,35.49,35.51,119600.0,25.229,25.2432,25.2147,25.229,119600.0
2012-05-11 14:00:00,35.52,35.54,35.49,35.49,205600.0,25.2361,25.2503,25.2147,25.2147,205600.0
2012-05-11 14:10:00,35.49,35.55,35.49,35.54,200900.0,25.2147,25.2574,25.2147,25.2503,200900.0
2012-05-11 14:20:00,35.54,35.55,35.51,35.51,183900.0,25.2503,25.2574,25.229,25.229,183900.0
2012-05-11 14:30:00,35.51,35.51,35.43,35.44,158300.0,25.229,25.229,25.1721,25.1792,158300.0
2012-05-11 14:40:00,35.45,35.46,35.42,35.43,202400.0,25.1863,25.1934,25.165,25.1721,202400.0
2012-05-11 14:50:00,35.42,35.43,35.39,35.41,228200.0,25.165,25.1721,25.1437,25.1579,228200.0
2012-05-11 15:00:00,35.42,35.45,35.35,35.37,333500.0,25.165,25.1863,25.1153,25.1295,333500.0
2012-05-11 15:10:00,35.36,35.38,35.34,35.37,388200.0,25.1224,25.1366,25.1082,25.1295,388200.0
2012-05-11 15:20:00,35.36,35.42,35.36,35.41,265700.0,25.1224,25.165,25.1224,25.1579,265700.0
2012-05-11 15:30:00,35.4,35.41,35.37,35.4,349500.0,25.1508,25.1579,25.1295,25.1508,349500.0
2012-05-11 15:40:00,35.4,35.42,35.34,35.41,613100.0,25.1508,25.165,25.1082,25.1579,613100.0
2012-05-11 15:50:00,35.4,35.41,35.31,35.34,1655000.0,25.1508,25.1579,25.0869,25.1082,1655000.0
2012-05-14 09:30:00,34.81,34.85,34.63,34.63,1607800.0,24.7316,24.76,24.6037,24.6037,1607800.0
2012-05-14 09:40:00,34.63,34.66,34.56,34.61,549200.0,24.6037,24.6251,24.554,24.5895,549200.0
2012-05-14 09:50:00,34.62,34.75,34.61,34.65,667300.0,24.5966,24.689,24.5895,24.618,667300.0
2012-05-14 10:00:00,34.65,34.7,34.6,34.66,794400.0,24.618,24.6535,24.5824,24.6251,794400.0
2012-05-14 10:10:00,34.65,34.67,34.6,34.64,420400.0,24.618,24.6322,24.5824,24.6108,420400.0
2012-05-14 10:20:00,34.64,34.7,34.62,34.64,329300.0,24.6108,24.6535,24.5966,24.6108,329300.0
2012-05-14 10:30:00,34.64,34.74,34.63,34.73,507200.0,24.6108,24.6819,24.6037,24.6748,507200.0
2012-05-14 10:40:00,34.73,34.73,34.66,34.7,242300.0,24.6748,24.6748,24.6251,24.6535,242300.0
2012-05-14 10:50:00,34.7,34.77,34.69,34.7,333600.0,24.6535,24.7032,24.6464,24.6535,333600.0
2012-05-14 11:00:00,34.7,34.76,34.69,34.72,374300.0,24.6535,24.6961,24.6464,24.6677,374300.0
2012-05-14 11:10:00,34.72,34.75,34.71,34.73,151200.0,24.6677,24.689,24.6606,24.6748,151200.0
2012-05-14 11:20:00,34.72,34.87,34.71,34.8,380800.0,24.6677,24.7743,24.6606,24.7245,380800.0
2012-05-14 11:30:00,34.8,34.84,34.79,34.81,231800.0,24.7245,24.7529,24.7174,24.7316,231800.0
2012-05-14 11:40:00,34.81,34.82,34.78,34.78,160100.0,24.7316,24.7387,24.7103,24.7103,160100.0
2012-05-14 11:50:00,34.78,34.81,34.76,34.81,268500.0,24.7103,24.7316,24.6961,24.7316,268500.0
2012-05-14 12:00:00,34.81,34.82,34.78,34.8,86600.0,24.7316,24.7387,24.7103,24.7245,86600.0
2012-05-14 12:10:00,34.8,34.81,34.78,34.81,108400.0,24.7245,24.7316,24.7103,24.7316,108400.0
2012-05-14 12:20:00,34.81,34.84,34.8,34.82,78400.0,24.7316,24.7529,24.7245,24.7387,78400.0
2012-05-14 12:30:00,34.82,34.83,34.8,34.81,91800.0,24.7387,24.7458,24.7245,24.7316,91800.0
2012-05-14 12:40:00,34.8,34.83,34.8,34.83,75800.0,24.7245,24.7458,24.7245,24.7458,75800.0
2012-05-14 12:50:00,34.82,34.85,34.82,34.83,142500.0,24.7387,24.76,24.7387,24.7458,142500.0
2012-05-14 13:00:00,34.83,34.85,34.82,34.83,142800.0,24.7458,24.76,24.7387,24.7458,142800.0
2012-05-14 13:10:00,34.84,34.84,34.76,34.77,160500.0,24.7529,24.7529,24.6961,24.7032,160500.0
2012-05-14 13:20:00,34.76,34.79,34.75,34.79,110900.0,24.6961,24.7174,24.689,24.7174,110900.0
2012-05-14 13:30:00,34.78,34.86,34.77,34.86,120300.0,24.7103,24.7672,24.7032,24.7672,120300.0
2012-05-14 13:40:00,34.85,34.87,34.84,34.86,151700.0,24.76,24.7743,24.7529,24.7672,151700.0
2012-05-14 13:50:00,34.86,34.95,34.86,34.9,361300.0,24.7672,24.8311,24.7672,24.7956,361300.0
2012-05-14 14:00:00,34.91,34.94,34.91,34.93,68200.0,24.8027,24.824,24.8027,24.8169,68200.0
2012-05-14 14:10:00,34.94,34.95,34.86,34.86,136400.0,24.824,24.8311,24.7672,24.7672,136400.0
2012-05-14 14:20:00,34.86,34.89,34.85,34.88,122400.0,24.7672,24.7885,24.76,24.7814,122400.0
2012-05-14 14:30:00,34.89,34.9,34.81,34.82,124200.0,24.7885,24.7956,24.7316,24.7387,124200.0
2012-05-14 14:40:00,34.82,34.84,34.78,34.78,225000.0,24.7387,24.7529,24.7103,24.7103,225000.0
2012-05-14 14:50:00,34.79,34.81,34.74,34.75,164900.0,24.7174,24.7316,24.6819,24.689,164900.0
2012-05-14 15:00:00,34.76,34.78,34.71,34.75,317900.0,24.6961,24.7103,24.6606,24.689,317900.0
2012-05-14 15:10:00,34.75,34.79,34.74,34.75,244100.0,24.689,24.7174,24.6819,24.689,244100.0
2012-05-14 15:20:00,34.75,34.76,34.72,34.74,297400.0,24.689,24.6961,24.6677,24.6819,297400.0
2012-05-14 15:30:00,34.74,34.79,34.73,34.77,443100.0,24.6819,24.7174,24.6748,24.7032,443100.0
2012-05-14 15:40:00,34.77,34.78,34.73,34.75,778100.0,24.7032,24.7103,24.6748,24.689,778100.0
2012-05-14 15:50:00,34.75,34.8,34.73,34.74,2239200.0,24.689,24.7245,24.6748,24.6819,2239200.0
2012-05-15 09:30:00,34.83,34.92,34.76,34.86,715100.0,24.7458,24.8098,24.6961,24.7672,715100.0
2012-05-15 09:40:00,34.86,34.87,34.75,34.81,723900.0,24.7672,24.7743,24.689,24.7316,723900.0
2012-05-15 09:50:00,34.81,34.94,34.8,34.88,370200.0,24.7316,24.824,24.7245,24.7814,370200.0
2012-05-15 10:00:00,34.89,34.95,34.8,34.92,618400.0,24.7885,24.8311,24.7245,24.8098,618400.0
2012-05-15 10:10:00,34.92,34.93,34.85,34.89,307500.0,24.8098,24.8169,24.76,24.7885,307500.0
2012-05-15 10:20:00,34.89,35.0,34.88,34.98,417900.0,24.7885,24.8666,24.7814,24.8524,417900.0
2012-05-15 10:30:00,34.98,34.98,34.89,34.92,372900.0,24.8524,24.8524,24.7885,24.8098,372900.0
2012-05-15 10:40:00,34.92,34.94,34.83,34.88,615100.0,24.8098,24.824,24.7458,24.7814,615100.0
2012-05-15 10:50:00,34.87,34.87,34.81,34.84,376500.0,24.7743,24.7743,24.7316,24.7529,376500.0
2012-05-15 11:00:00,34.84,34.84,34.75,34.77,166200.0,24.7529,24.7529,24.689,24.7032,166200.0
2012-05-15 11:10:00,34.76,34.78,34.71,34.75,408000.0,24.6961,24.7103,24.6606,24.689,408000.0
2012-05-15 11:20:00,34.75,34.81,34.74,34.77,272000.0,24.689,24.7316,24.6819,24.7032,272000.0
2012-05-15 11:30:00,34.77,34.88,34.76,34.87,147700.0,24.7032,24.7814,24.6961,24.7743,147700.0
2012-05-15 11:40:00,34.86,34.91,34.84,34.9,340100.0,24.7672,24.8027,24.7529,24.7956,340100.0
2012-05-15 11:50:00,34.9,34.91,34.87,34.9,105000.0,24.7956,24.8027,24.7743,24.7956,105000.0
2012-05-15 12:00:00,34.9,34.94,34.86,34.92,132000.0,24.7956,24.824,24.7672,24.8098,132000.0
2012-05-15 12:10:00,34.92,34.93,34.87,34.91,185400.0,24.8098,24.8169,24.7743,24.8027,185400.0
2012-05-15 12:20:00,34.91,34.95,34.87,34.94,143800.0,24.8027,24.8311,24.7743,24.824,143800.0
2012-05-15 12:30:00,34.94,34.94,34.9,34.93,102000.0,24.824,24.824,24.7956,24.8169,102000.0
2012-05-15 12:40:00,34.93,34.93,34.9,34.9,139400.0,24.8169,24.8169,24.7956,24.7956,139400.0
2012-05-15 12:50:00,34.9,34.91,34.83,34.84,232600.0,24.7956,24.8027,24.7458,24.7529,232600.0
2012-05-15 13:00:00,34.84,34.87,34.83,34.87,77800.0,24.7529,24.7743,24.7458,24.7743,77800.0
2012-05-15 13:10:00,34.86,34.89,34.85,34.87,120700.0,24.7672,24.7885,24.76,24.7743,120700.0
2012-05-15 13:20:00,34.87,34.91,34.86,34.9,291200.0,24.7743,24.8027,24.7672,24.7956,291200.0
2012-05-15 13:30:00,34.89,34.9,34.82,34.83,209000.0,24.7885,24.7956,24.7387,24.7458,209000.0
2012-05-15 13:40:00,34.84,34.85,34.78,34.8,149000.0,24.7529,24.76,24.7103,24.7245,149000.0
2012-05-15 13:50:00,34.8,34.82,34.75,34.78,148900.0,24.7245,24.7387,24.689,24.7103,148900.0
2012-05-15 14:00:00,34.78,34.84,34.77,34.8,177800.0,24.7103,24.7529,24.7032,24.7245,177800.0
2012-05-15 14:10:00,34.8,34.85,34.8,34.81,111300.0,24.7245,24.76,24.7245,24.7316,111300.0
2012-05-15 14:20:00,34.81,34.88,34.81,34.83,124000.0,24.7316,24.7814,24.7316,24.7458,124000.0
2012-05-15 14:30:00,34.84,34.86,34.8,34.81,110100.0,24.7529,24.7672,24.7245,24.7316,110100.0
2012-05-15 14:40:00,34.8,34.81,34.78,34.79,80500.0,24.7245,24.7316,24.7103,24.7174,80500.0
2012-05-15 14:50:00,34.79,34.79,34.75,34.76,121700.0,24.7174,24.7174,24.689,24.6961,121700.0
2012-05-15 15:00:00,34.75,34.76,34.69,34.7,403500.0,24.689,24.6961,24.6464,24.6535,403500.0
2012-05-15 15:10:00,34.7,34.71,34.59,34.63,993300.0,24.6535,24.6606,24.5753,24.6037,993300.0
2012-05-15 15:20:00,34.63,34.64,34.55,34.56,445800.0,24.6037,24.6108,24.5469,24.554,445800.0
2012-05-15 15:30:00,34.56,34.66,34.55,34.62,855200.0,24.554,24.6251,24.5469,24.5966,855200.0
2012-05-15 15:40:00,34.62,34.69,34.61,34.64,1292300.0,24.5966,24.6464,24.5895,24.6108,1292300.0
2012-05-15 15:50:00,34.65,34.73,34.58,34.71,2237700.0,24.618,24.6748,24.5682,24.6606,2237700.0
2012-05-16 09:30:00,34.22,34.32,34.14,34.32,1533800.0,24.3124,24.3835,24.2556,24.3835,1533800.0
2012-05-16 09:40:00,34.32,34.37,34.27,34.37,1538400.0,24.3835,24.419,24.348,24.419,1538400.0
2012-05-16 09:50:00,34.37,34.54,34.36,34.44,1788100.0,24.419,24.5398,24.4119,24.4688,1788100.0
2012-05-16 10:00:00,34.45,34.5,34.33,34.42,683700.0,24.4759,24.5114,24.3906,24.4545,683700.0
2012-05-16 10:10:00,34.42,34.5,34.33,34.49,830300.0,24.4545,24.5114,24.3906,24.5043,830300.0
2012-05-16 10:20:00,34.49,34.53,34.44,34.45,542300.0,24.5043,24.5327,24.4688,24.4759,542300.0
2012-05-16 10:30:00,34.46,34.52,34.42,34.43,291300.0,24.483,24.5256,24.4545,24.4616,291300.0
2012-05-16 10:40:00,34.43,34.5,34.41,34.43,191100.0,24.4616,24.5114,24.4474,24.4616,191100.0
2012-05-16 10:50:00,34.44,34.44,34.35,34.35,242600.0,24.4688,24.4688,24.4048,24.4048,242600.0
2012-05-16 11:00:00,34.36,34.38,34.19,34.28,790100.0,24.4119,24.4261,24.2911,24.3551,790100.0
2012-05-16 11:10:00,34.28,34.33,34.23,34.27,471100.0,24.3551,24.3906,24.3196,24.348,471100.0
2012-05-16 11:20:00,34.27,34.27,34.16,34.18,427400.0,24.348,24.348,24.2698,24.284,427400.0
2012-05-16 11:30:00,34.18,34.22,34.11,34.14,568200.0,24.284,24.3124,24.2343,24.2556,568200.0
2012-05-16 11:40:00,34.13,34.19,34.05,34.12,611100.0,24.2485,24.2911,24.1917,24.2414,611100.0
2012-05-16 11:50:00,34.13,34.18,34.12,34.16,551400.0,24.2485,24.284,24.2414,24.2698,551400.0
2012-05-16 12:00:00,34.15,34.16,34.08,34.11,271800.0,24.2627,24.2698,24.213,24.2343,271800.0
2012-05-16 12:10:00,34.11,34.13,34.08,34.11,189700.0,24.2343,24.2485,24.213,24.2343,189700.0
2012-05-16 12:20:00,34.11,34.14,34.06,34.14,456200.0,24.2343,24.2556,24.1988,24.2556,456200.0
2012-05-16 12:30:00,34.14,34.2,34.13,34.18,346400.0,24.2556,24.2982,24.2485,24.284,346400.0
2012-05-16 12:40:00,34.19,34.2,34.15,34.15,239600.0,24.2911,24.2982,24.2627,24.2627,239600.0
2012-05-16 12:50:00,34.15,34.17,34.11,34.12,145500.0,24.2627,24.2769,24.2343,24.2414,145500.0
2012-05-16 13:00:00,34.13,34.16,34.11,34.12,236400.0,24.2485,24.2698,24.2343,24.2414,236400.0
2012-05-16 13:10:00,34.12,34.16,34.08,34.15,820000.0,24.2414,24.2698,24.213,24.2627,820000.0
2012-05-16 13:20:00,34.14,34.14,34.07,34.08,305900.0,24.2556,24.2556,24.2059,24.213,305900.0
2012-05-16 13:30:00,34.08,34.09,33.99,33.99,512300.0,24.213,24.2201,24.149,24.149,512300.0
2012-05-16 13:40:00,34.0,34.07,33.97,34.04,392400.0,24.1561,24.2059,24.1348,24.1846,392400.0
2012-05-16 13:50:00,34.04,34.07,34.01,34.07,334500.0,24.1846,24.2059,24.1632,24.2059,334500.0
2012-05-16 14:00:00,34.07,34.18,34.02,34.05,691900.0,24.2059,24.284,24.1704,24.1917,691900.0
2012-05-16 14:10:00,34.05,34.06,33.95,34.05,599800.0,24.1917,24.1988,24.1206,24.1917,599800.0
2012-05-16 14:20:00,34.05,34.09,33.97,34.02,450900.0,24.1917,24.2201,24.1348,24.1704,450900.0
2012-05-16 14:30:00,34.02,34.07,33.98,34.02,332400.0,24.1704,24.2059,24.1419,24.1704,332400.0
2012-05-16 14:40:00,34.01,34.1,33.97,34.09,684600.0,24.1632,24.2272,24.1348,24.2201,684600.0
2012-05-16 14:50:00,34.1,34.14,34.05,34.08,344100.0,24.2272,24.2556,24.1917,24.213,344100.0
2012-05-16 15:00:00,34.09,34.11,34.03,34.07,361100.0,24.2201,24.2343,24.1775,24.2059,361100.0
2012-05-16 15:10:00,34.07,34.07,34.0,34.04,214900.0,24.2059,24.2059,24.1561,24.1846,214900.0
2012-05-16 15:20:00,34.03,34.06,34.01,34.01,262100.0,24.1775,24.1988,24.1632,24.1632,262100.0
2012-05-16 15:30:00,34.0,34.09,34.0,34.05,258000.0,24.1561,24.2201,24.1561,24.1917,258000.0
2012-05-16 15:40:00,34.05,34.05,33.98,33.99,722200.0,24.1917,24.1917,24.1419,24.149,722200.0
2012-05-16 15:50:00,33.98,34.04,33.91,33.93,2381800.0,24.1419,24.1846,24.0922,24.1064,2381800.0
2012-05-17 09:30:00,33.74,33.84,33.71,33.73,686800.0,23.9714,24.0425,23.9501,23.9643,686800.0
2012-05-17 09:40:00,33.74,33.76,33.63,33.64,591900.0,23.9714,23.9856,23.8933,23.9004,591900.0
2012-05-17 09:50:00,33.64,33.72,33.6,33.7,485600.0,23.9004,23.9572,23.872,23.943,485600.0
2012-05-17 10:00:00,33.69,33.72,33.5,33.71,1631300.0,23.9359,23.9572,23.8009,23.9501,1631300.0
2012-05-17 10:10:00,33.71,33.76,33.6,33.69,746600.0,23.9501,23.9856,23.872,23.9359,746600.0
2012-05-17 10:20:00,33.69,33.73,33.61,33.69,442400.0,23.9359,23.9643,23.8791,23.9359,442400.0
2012-05-17 10:30:00,33.69,33.73,33.59,33.72,364500.0,23.9359,23.9643,23.8648,23.9572,364500.0
2012-05-17 10:40:00,33.71,33.75,33.63,33.66,361900.0,23.9501,23.9785,23.8933,23.9146,361900.0
2012-05-17 10:50:00,33.66,33.73,33.61,33.7,353000.0,23.9146,23.9643,23.8791,23.943,353000.0
2012-05-17 11:00:00,33.7,33.77,33.67,33.74,552300.0,23.943,23.9927,23.9217,23.9714,552300.0
2012-05-17 11:10:00,33.74,33.74,33.68,33.73,467300.0,23.9714,23.9714,23.9288,23.9643,467300.0
2012-05-17 11:20:00,33.73,33.73,33.65,33.66,257800.0,23.9643,23.9643,23.9075,23.9146,257800.0
2012-05-17 11:30:00,33.67,33.69,33.56,33.61,598900.0,23.9217,23.9359,23.8435,23.8791,598900.0
2012-05-17 11:40:00,33.61,33.64,33.59,33.6,515100.0,23.8791,23.9004,23.8648,23.872,515100.0
2012-05-17 11:50:00,33.59,33.61,33.53,33.6,512300.0,23.8648,23.8791,23.8222,23.872,512300.0
2012-05-17 12:00:00,33.6,33.6,33.4,33.44,697400.0,23.872,23.872,23.7299,23.7583,697400.0
2012-05-17 12:10:00,33.43,33.47,33.39,33.46,404700.0,23.7512,23.7796,23.7228,23.7725,404700.0
2012-05-17 12:20:00,33.46,33.52,33.42,33.47,355300.0,23.7725,23.8151,23.7441,23.7796,355300.0
2012-05-17 12:30:00,33.46,33.5,33.43,33.5,269500.0,23.7725,23.8009,23.7512,23.8009,269500.0
2012-05-17 12:40:00,33.5,33.53,33.48,33.5,393900.0,23.8009,23.8222,23.7867,23.8009,393900.0
2012-05-17 12:50:00,33.5,33.5,33.46,33.48,215800.0,23.8009,23.8009,23.7725,23.7867,215800.0
2012-05-17 13:00:00,33.48,33.54,33.47,33.54,941300.0,23.7867,23.8293,23.7796,23.8293,941300.0
2012-05-17 13:10:00,33.54,33.56,33.51,33.53,719300.0,23.8293,23.8435,23.808,23.8222,719300.0
2012-05-17 13:20:00,33.53,33.56,33.51,33.52,168700.0,23.8222,23.8435,23.808,23.8151,168700.0
2012-05-17 13:30:00,33.52,33.52,33.47,33.48,405400.0,23.8151,23.8151,23.7796,23.7867,405400.0
2012-05-17 13:40:00,33.48,33.49,33.42,33.43,220000.0,23.7867,23.7938,23.7441,23.7512,220000.0
2012-05-17 13:50:00,33.43,33.51,33.42,33.49,205700.0,23.7512,23.808,23.7441,23.7938,205700.0
2012-05-17 14:00:00,33.48,33.49,33.44,33.47,229100.0,23.7867,23.7938,23.7583,23.7796,229100.0
2012-05-17 14:10:00,33.46,33.48,33.44,33.46,281100.0,23.7725,23.7867,23.7583,23.7725,281100.0
2012-05-17 14:20:00,33.46,33.53,33.46,33.48,323400.0,23.7725,23.8222,23.7725,23.7867,323400.0
2012-05-17 14:30:00,33.48,33.5,33.43,33.46,297000.0,23.7867,23.8009,23.7512,23.7725,297000.0
2012-05-17 14:40:00,33.46,33.48,33.41,33.44,293500.0,23.7725,23.7867,23.737,23.7583,293500.0
2012-05-17 14:50:00,33.43,33.45,33.41,33.44,155600.0,23.7512,23.7654,23.737,23.7583,155600.0
2012-05-17 15:00:00,33.43,33.51,33.42,33.43,284400.0,23.7512,23.808,23.7441,23.7512,284400.0
2012-05-17 15:10:00,33.43,33.47,33.41,33.46,459800.0,23.7512,23.7796,23.737,23.7725,459800.0
2012-05-17 15:20:00,33.45,33.46,33.41,33.44,330500.0,23.7654,23.7725,23.737,23.7583,330500.0
2012-05-17 15:30:00,33.44,33.45,33.3,33.31,646700.0,23.7583,23.7654,23.6588,23.6659,646700.0
2012-05-17 15:40:00,33.32,33.32,33.24,33.31,726900.0,23.673,23.673,23.6162,23.6659,726900.0
2012-05-17 15:50:00,33.31,33.32,33.17,33.2,2799400.0,23.6659,23.673,23.5664,23.5878,2799400.0
2012-05-18 09:30:00,33.34,33.4,33.27,33.28,693500.0,23.6872,23.7299,23.6375,23.6446,693500.0
2012-05-18 09:40:00,33.28,33.38,33.24,33.37,383600.0,23.6446,23.7156,23.6162,23.7085,383600.0
2012-05-18 09:50:00,33.37,33.43,33.33,33.34,603600.0,23.7085,23.7512,23.6801,23.6872,603600.0
2012-05-18 10:00:00,33.34,33.36,33.28,33.31,701200.0,23.6872,23.7014,23.6446,23.6659,701200.0
2012-05-18 10:10:00,33.3,33.38,33.28,33.3,463600.0,23.6588,23.7156,23.6446,23.6588,463600.0
2012-05-18 10:20:00,33.3,33.33,33.27,33.28,403800.0,23.6588,23.6801,23.6375,23.6446,403800.0
2012-05-18 10:30:00,33.28,33.35,33.22,33.35,477000.0,23.6446,23.6943,23.602,23.6943,477000.0
2012-05-18 10:40:00,33.36,33.4,33.32,33.4,285500.0,23.7014,23.7299,23.673,23.7299,285500.0
2012-05-18 10:50:00,33.39,33.48,33.38,33.4,485300.0,23.7228,23.7867,23.7156,23.7299,485300.0
2012-05-18 11:00:00,33.39,33.43,33.34,33.35,348000.0,23.7228,23.7512,23.6872,23.6943,348000.0
2012-05-18 11:10:00,33.35,33.41,33.31,33.33,282400.0,23.6943,23.737,23.6659,23.6801,282400.0
2012-05-18 11:20:00,33.33,33.35,33.27,33.29,273900.0,23.6801,23.6943,23.6375,23.6517,273900.0
2012-05-18 11:30:00,33.29,33.33,33.16,33.24,476100.0,23.6517,23.6801,23.5593,23.6162,476100.0
2012-05-18 11:40:00,33.24,33.31,33.16,33.18,268500.0,23.6162,23.6659,23.5593,23.5736,268500.0
2012-05-18 11:50:00,33.18,33.21,33.11,33.19,408100.0,23.5736,23.5949,23.5238,23.5807,408100.0
2012-05-18 12:00:00,33.19,33.23,33.18,33.23,560500.0,23.5807,23.6091,23.5736,23.6091,560500.0
2012-05-18 12:10:00,33.22,33.24,33.16,33.2,218800.0,23.602,23.6162,23.5593,23.5878,218800.0
2012-05-18 12:20:00,33.2,33.27,33.19,33.26,228200.0,23.5878,23.6375,23.5807,23.6304,228200.0
2012-05-18 12:30:00,33.26,33.28,33.22,33.25,211700.0,23.6304,23.6446,23.602,23.6233,211700.0
2012-05-18 12:40:00,33.26,33.31,33.24,33.27,266900.0,23.6304,23.6659,23.6162,23.6375,266900.0
2012-05-18 12:50:00,33.28,33.29,33.22,33.23,156400.0,23.6446,23.6517,23.602,23.6091,156400.0
2012-05-18 13:00:00,33.24,33.26,33.21,33.25,235200.0,23.6162,23.6304,23.5949,23.6233,235200.0
2012-05-18 13:10:00,33.25,33.33,33.25,33.28,260900.0,23.6233,23.6801,23.6233,23.6446,260900.0
2012-05-18 13:20:00,33.29,33.29,33.22,33.25,78600.0,23.6517,23.6517,23.602,23.6233,78600.0
2012-05-18 13:30:00,33.25,33.26,33.17,33.18,167300.0,23.6233,23.6304,23.5664,23.5736,167300.0
2012-05-18 13:40:00,33.18,33.21,33.15,33.17,262900.0,23.5736,23.5949,23.5522,23.5664,262900.0
2012-05-18 13:50:00,33.17,33.19,33.13,33.14,206700.0,23.5664,23.5807,23.538,23.5451,206700.0
2012-05-18 14:00:00,33.13,33.15,33.08,33.12,164100.0,23.538,23.5522,23.5025,23.5309,164100.0
2012-05-18 14:10:00,33.11,33.17,33.08,33.09,230800.0,23.5238,23.5664,23.5025,23.5096,230800.0
2012-05-18 14:20:00,33.08,33.11,33.05,33.1,242300.0,23.5025,23.5238,23.4812,23.5167,242300.0
2012-05-18 14:30:00,33.1,33.1,33.0,33.03,301600.0,23.5167,23.5167,23.4457,23.467,301600.0
2012-05-18 14:40:00,33.03,33.07,33.0,33.07,356000.0,23.467,23.4954,23.4457,23.4954,356000.0
2012-05-18 14:50:00,33.07,33.13,33.06,33.07,210700.0,23.4954,23.538,23.4883,23.4954,210700.0
2012-05-18 15:00:00,33.06,33.14,33.02,33.11,428300.0,23.4883,23.5451,23.4599,23.5238,428300.0
2012-05-18 15:10:00,33.11,33.19,33.11,33.13,491200.0,23.5238,23.5807,23.5238,23.538,491200.0
2012-05-18 15:20:00,33.13,33.14,33.05,33.07,273100.0,23.538,23.5451,23.4812,23.4954,273100.0
2012-05-18 15:30:00,33.06,33.08,33.0,33.04,278600.0,23.4883,23.5025,23.4457,23.4741,278600.0
2012-05-18 15:40:00,33.03,33.03,32.97,32.99,479300.0,23.467,23.467,23.4244,23.4386,479300.0
2012-05-18 15:50:00,32.98,33.03,32.96,33.02,1499500.0,23.4315,23.467,23.4172,23.4599,1499500.0
2012-05-21 09:30:00,33.25,33.36,33.2,33.34,728700.0,23.6233,23.7014,23.5878,23.6872,728700.0
2012-05-21 09:40:00,33.34,33.4,33.3,33.36,715400.0,23.6872,23.7299,23.6588,23.7014,715400.0
2012-05-21 09:50:00,33.36,33.4,33.28,33.38,594300.0,23.7014,23.7299,23.6446,23.7156,594300.0
2012-05-21 10:00:00,33.38,33.43,33.35,33.41,498900.0,23.7156,23.7512,23.6943,23.737,498900.0
2012-05-21 10:10:00,33.42,33.49,33.36,33.44,659700.0,23.7441,23.7938,23.7014,23.7583,659700.0
2012-05-21 10:20:00,33.44,33.52,33.4,33.5,659200.0,23.7583,23.8151,23.7299,23.8009,659200.0
2012-05-21 10:30:00,33.5,33.55,33.49,33.51,307000.0,23.8009,23.8364,23.7938,23.808,307000.0
2012-05-21 10:40:00,33.51,33.54,33.48,33.51,355500.0,23.808,23.8293,23.7867,23.808,355500.0
2012-05-21 10:50:00,33.51,33.59,33.51,33.58,319900.0,23.808,23.8648,23.808,23.8577,319900.0
2012-05-21 11:00:00,33.57,33.59,33.53,33.57,545100.0,23.8506,23.8648,23.8222,23.8506,545100.0
2012-05-21 11:10:00,33.57,33.6,33.55,33.58,542300.0,23.8506,23.872,23.8364,23.8577,542300.0
2012-05-21 11:20:00,33.58,33.59,33.55,33.58,616500.0,23.8577,23.8648,23.8364,23.8577,616500.0
2012-05-21 11:30:00,33.58,33.6,33.54,33.57,373300.0,23.8577,23.872,23.8293,23.8506,373300.0
2012-05-21 11:40:00,33.57,33.58,33.54,33.55,262600.0,23.8506,23.8577,23.8293,23.8364,262600.0
2012-05-21 11:50:00,33.55,33.56,33.53,33.54,264800.0,23.8364,23.8435,23.8222,23.8293,264800.0
2012-05-21 12:00:00,33.54,33.59,33.52,33.56,286900.0,23.8293,23.8648,23.8151,23.8435,286900.0
2012-05-21 12:10:00,33.56,33.61,33.56,33.61,154000.0,23.8435,23.8791,23.8435,23.8791,154000.0
2012-05-21 12:20:00,33.61,33.65,33.6,33.65,125600.0,23.8791,23.9075,23.872,23.9075,125600.0
2012-05-21 12:30:00,33.65,33.66,33.62,33.66,132800.0,23.9075,23.9146,23.8862,23.9146,132800.0
2012-05-21 12:40:00,33.65,33.66,33.61,33.63,110400.0,23.9075,23.9146,23.8791,23.8933,110400.0
2012-05-21 12:50:00,33.63,33.63,33.59,33.62,135800.0,23.8933,23.8933,23.8648,23.8862,135800.0
2012-05-21 13:00:00,33.61,33.64,33.6,33.64,253500.0,23.8791,23.9004,23.872,23.9004,253500.0
2012-05-21 13:10:00,33.64,33.67,33.61,33.65,370200.0,23.9004,23.9217,23.8791,23.9075,370200.0
2012-05-21 13:20:00,33.65,33.67,33.64,33.65,355800.0,23.9075,23.9217,23.9004,23.9075,355800.0
2012-05-21 13:30:00,33.65,33.68,33.64,33.66,187200.0,23.9075,23.9288,23.9004,23.9146,187200.0
2012-05-21 13:40:00,33.66,33.7,33.65,33.69,108900.0,23.9146,23.943,23.9075,23.9359,108900.0
2012-05-21 13:50:00,33.69,33.71,33.65,33.66,142200.0,23.9359,23.9501,23.9075,23.9146,142200.0
2012-05-21 14:00:00,33.66,33.67,33.59,33.62,251200.0,23.9146,23.9217,23.8648,23.8862,251200.0
2012-05-21 14:10:00,33.61,33.66,33.59,33.66,160300.0,23.8791,23.9146,23.8648,23.9146,160300.0
2012-05-21 14:20:00,33.65,33.69,33.62,33.62,111500.0,23.9075,23.9359,23.8862,23.8862,111500.0
2012-05-21 14:30:00,33.62,33.65,33.62,33.64,137500.0,23.8862,23.9075,23.8862,23.9004,137500.0
2012-05-21 14:40:00,33.63,33.67,33.63,33.65,111000.0,23.8933,23.9217,23.8933,23.9075,111000.0
2012-05-21 14:50:00,33.66,33.75,33.64,33.73,338900.0,23.9146,23.9785,23.9004,23.9643,338900.0
2012-05-21 15:00:00,33.73,33.77,33.72,33.75,162400.0,23.9643,23.9927,23.9572,23.9785,162400.0
2012-05-21 15:10:00,33.74,33.8,33.73,33.79,245900.0,23.9714,24.014,23.9643,24.0069,245900.0
2012-05-21 15:20:00,33.79,33.83,33.76,33.76,437800.0,24.0069,24.0354,23.9856,23.9856,437800.0
2012-05-21 15:30:00,33.76,33.78,33.73,33.77,611200.0,23.9856,23.9998,23.9643,23.9927,611200.0
2012-05-21 15:40:00,33.78,33.84,33.76,33.83,906700.0,23.9998,24.0425,23.9856,24.0354,906700.0
2012-05-21 15:50:00,33.83,33.88,33.8,33.83,2399900.0,24.0354,24.0709,24.014,24.0354,2399900.0
2012-05-22 09:30:00,33.77,33.81,33.64,33.64,956800.0,23.9927,24.0212,23.9004,23.9004,956800.0
2012-05-22 09:40:00,33.64,33.8,33.62,33.74,519900.0,23.9004,24.014,23.8862,23.9714,519900.0
2012-05-22 09:50:00,33.74,33.84,33.71,33.73,388300.0,23.9714,24.0425,23.9501,23.9643,388300.0
2012-05-22 10:00:00,33.74,33.87,33.73,33.86,530600.0,23.9714,24.0638,23.9643,24.0567,530600.0
2012-05-22 10:10:00,33.86,33.95,33.85,33.95,507900.0,24.0567,24.1206,24.0496,24.1206,507900.0
2012-05-22 10:20:00,33.94,33.98,33.91,33.93,1125900.0,24.1135,24.1419,24.0922,24.1064,1125900.0
2012-05-22 10:30:00,33.93,33.98,33.93,33.94,452200.0,24.1064,24.1419,24.1064,24.1135,452200.0
2012-05-22 10:40:00,33.95,34.0,33.91,33.97,527600.0,24.1206,24.1561,24.0922,24.1348,527600.0
2012-05-22 10:50:00,33.97,33.98,33.9,33.97,265100.0,24.1348,24.1419,24.0851,24.1348,265100.0
2012-05-22 11:00:00,33.96,34.0,33.91,33.92,265500.0,24.1277,24.1561,24.0922,24.0993,265500.0
2012-05-22 11:10:00,33.92,33.94,33.9,33.91,373700.0,24.0993,24.1135,24.0851,24.0922,373700.0
2012-05-22 11:20:00,33.9,33.94,33.9,33.9,246400.0,24.0851,24.1135,24.0851,24.0851,246400.0
2012-05-22 11:30:00,33.91,33.92,33.85,33.87,202600.0,24.0922,24.0993,24.0496,24.0638,202600.0
2012-05-22 11:40:00,33.87,33.88,33.83,33.85,153300.0,24.0638,24.0709,24.0354,24.0496,153300.0
2012-05-22 11:50:00,33.86,33.87,33.78,33.78,162100.0,24.0567,24.0638,23.9998,23.9998,162100.0
2012-05-22 12:00:00,33.78,33.8,33.68,33.69,465100.0,23.9998,24.014,23.9288,23.9359,465100.0
2012-05-22 12:10:00,33.68,33.78,33.67,33.78,252900.0,23.9288,23.9998,23.9217,23.9998,252900.0
2012-05-22 12:20:00,33.79,33.84,33.77,33.81,221700.0,24.0069,24.0425,23.9927,24.0212,221700.0
2012-05-22 12:30:00,33.8,33.81,33.75,33.76,328600.0,24.014,24.0212,23.9785,23.9856,328600.0
2012-05-22 12:40:00,33.77,33.8,33.77,33.79,126600.0,23.9927,24.014,23.9927,24.0069,126600.0
2012-05-22 12:50:00,33.79,33.79,33.72,33.73,261500.0,24.0069,24.0069,23.9572,23.9643,261500.0
2012-05-22 13:00:00,33.73,33.76,33.73,33.74,383600.0,23.9643,23.9856,23.9643,23.9714,383600.0
2012-05-22 13:10:00,33.74,33.75,33.64,33.66,470900.0,23.9714,23.9785,23.9004,23.9146,470900.0
2012-05-22 13:20:00,33.66,33.7,33.64,33.66,341700.0,23.9146,23.943,23.9004,23.9146,341700.0
2012-05-22 13:30:00,33.66,33.73,33.64,33.71,259200.0,23.9146,23.9643,23.9004,23.9501,259200.0
2012-05-22 13:40:00,33.71,33.71,33.65,33.71,239400.0,23.9501,23.9501,23.9075,23.9501,239400.0
2012-05-22 13:50:00,33.71,33.73,33.7,33.72,112200.0,23.9501,23.9643,23.943,23.9572,112200.0
2012-05-22 14:00:00,33.73,33.82,33.73,33.81,184400.0,23.9643,24.0283,23.9643,24.0212,184400.0
2012-05-22 14:10:00,33.82,33.82,33.71,33.75,290800.0,24.0283,24.0283,23.9501,23.9785,290800.0
2012-05-22 14:20:00,33.75,33.76,33.69,33.69,1005800.0,23.9785,23.9856,23.9359,23.9359,1005800.0
2012-05-22 14:30:00,33.69,33.71,33.64,33.67,816800.0,23.9359,23.9501,23.9004,23.9217,816800.0
2012-05-22 14:40:00,33.68,33.71,33.64,33.66,815600.0,23.9288,23.9501,23.9004,23.9146,815600.0
2012-05-22 14:50:00,33.66,33.68,33.62,33.65,514000.0,23.9146,23.9288,23.8862,23.9075,514000.0
2012-05-22 15:00:00,33.65,33.67,33.6,33.61,442800.0,23.9075,23.9217,23.872,23.8791,442800.0
2012-05-22 15:10:00,33.61,33.61,33.52,33.53,409700.0,23.8791,23.8791,23.8151,23.8222,409700.0
2012-05-22 15:20:00,33.52,33.53,33.45,33.45,1136300.0,23.8151,23.8222,23.7654,23.7654,1136300.0
2012-05-22 15:30:00,33.45,33.46,33.35,33.37,776000.0,23.7654,23.7725,23.6943,23.7085,776000.0
2012-05-22 15:40:00,33.38,33.39,33.25,33.25,890800.0,23.7156,23.7228,23.6233,23.6233,890800.0
2012-05-22 15:50:00,33.25,33.78,33.25,33.62,5951800.0,23.6233,23.9998,23.6233,23.8862,5951800.0
2012-05-23 09:30:00,33.15,33.19,33.09,33.11,585500.0,23.5522,23.5807,23.5096,23.5238,585500.0
2012-05-23 09:40:00,33.12,33.14,33.02,33.02,438100.0,23.5309,23.5451,23.4599,23.4599,438100.0
2012-05-23 09:50:00,33.02,33.17,33.01,33.13,498600.0,23.4599,23.5664,23.4528,23.538,498600.0
2012-05-23 10:00:00,33.12,33.2,33.01,33.05,933100.0,23.5309,23.5878,23.4528,23.4812,933100.0
2012-05-23 10:10:00,33.06,33.08,32.92,32.95,828600.0,23.4883,23.5025,23.3888,23.4101,828600.0
2012-05-23 10:20:00,32.94,32.96,32.84,32.95,693300.0,23.403,23.4172,23.332,23.4101,693300.0
2012-05-23 10:30:00,32.95,32.95,32.82,32.82,605700.0,23.4101,23.4101,23.3178,23.3178,605700.0
2012-05-23 10:40:00,32.83,32.92,32.79,32.83,448900.0,23.3249,23.3888,23.2965,23.3249,448900.0
2012-05-23 10:50:00,32.83,32.89,32.79,32.85,804200.0,23.3249,23.3675,23.2965,23.3391,804200.0
2012-05-23 11:00:00,32.85,32.91,32.81,32.87,648200.0,23.3391,23.3817,23.3107,23.3533,648200.0
2012-05-23 11:10:00,32.87,32.91,32.85,32.89,510900.0,23.3533,23.3817,23.3391,23.3675,510900.0
2012-05-23 11:20:00,32.89,32.91,32.85,32.87,405300.0,23.3675,23.3817,23.3391,23.3533,405300.0
2012-05-23 11:30:00,32.86,32.94,32.81,32.87,241200.0,23.3462,23.403,23.3107,23.3533,241200.0
2012-05-23 11:40:00,32.87,32.93,32.82,32.84,257400.0,23.3533,23.3959,23.3178,23.332,257400.0
2012-05-23 11:50:00,32.84,32.88,32.81,32.82,280400.0,23.332,23.3604,23.3107,23.3178,280400.0
2012-05-23 12:00:00,32.82,32.84,32.76,32.81,213100.0,23.3178,23.332,23.2752,23.3107,213100.0
2012-05-23 12:10:00,32.81,32.86,32.79,32.85,202700.0,23.3107,23.3462,23.2965,23.3391,202700.0
2012-05-23 12:20:00,32.85,32.85,32.77,32.79,231400.0,23.3391,23.3391,23.2823,23.2965,231400.0
2012-05-23 12:30:00,32.78,32.82,32.76,32.8,374500.0,23.2894,23.3178,23.2752,23.3036,374500.0
2012-05-23 12:40:00,32.81,32.82,32.78,32.79,761200.0,23.3107,23.3178,23.2894,23.2965,761200.0
2012-05-23 12:50:00,32.79,32.79,32.73,32.74,670600.0,23.2965,23.2965,23.2538,23.2609,670600.0
2012-05-23 13:00:00,32.75,32.83,32.74,32.81,367900.0,23.268,23.3249,23.2609,23.3107,367900.0
2012-05-23 13:10:00,32.81,32.85,32.8,32.82,491600.0,23.3107,23.3391,23.3036,23.3178,491600.0
2012-05-23 13:20:00,32.82,32.87,32.81,32.86,482800.0,23.3178,23.3533,23.3107,23.3462,482800.0
2012-05-23 13:30:00,32.86,32.9,32.84,32.89,658100.0,23.3462,23.3746,23.332,23.3675,658100.0
2012-05-23 13:40:00,32.89,32.91,32.86,32.89,808800.0,23.3675,23.3817,23.3462,23.3675,808800.0
2012-05-23 13:50:00,32.89,32.9,32.84,32.88,396900.0,23.3675,23.3746,23.332,23.3604,396900.0
2012-05-23 14:00:00,32.89,32.9,32.82,32.85,610500.0,23.3675,23.3746,23.3178,23.3391,610500.0
2012-05-23 14:10:00,32.86,32.86,32.75,32.75,535900.0,23.3462,23.3462,23.268,23.268,535900.0
2012-05-23 14:20:00,32.75,32.82,32.74,32.77,1671500.0,23.268,23.3178,23.2609,23.2823,1671500.0
2012-05-23 14:30:00,32.77,32.85,32.75,32.84,777100.0,23.2823,23.3391,23.268,23.332,777100.0
2012-05-23 14:40:00,32.84,32.94,32.82,32.91,614400.0,23.332,23.403,23.3178,23.3817,614400.0
2012-05-23 14:50:00,32.91,32.99,32.91,32.98,772300.0,23.3817,23.4386,23.3817,23.4315,772300.0
2012-05-23 15:00:00,32.98,33.0,32.92,32.99,512800.0,23.4315,23.4457,23.3888,23.4386,512800.0
2012-05-23 15:10:00,33.0,33.06,32.97,33.03,1295100.0,23.4457,23.4883,23.4244,23.467,1295100.0
2012-05-23 15:20:00,33.03,33.13,33.02,33.1,1216600.0,23.467,23.538,23.4599,23.5167,1216600.0
2012-05-23 15:30:00,33.1,33.24,33.1,33.22,1249700.0,23.5167,23.6162,23.5167,23.602,1249700.0
2012-05-23 15:40:00,33.22,33.31,33.21,33.28,1203600.0,23.602,23.6659,23.5949,23.6446,1203600.0
2012-05-23 15:50:00,33.28,33.3,33.16,33.25,2089900.0,23.6446,23.6588,23.5593,23.6233,2089900.0
2012-05-24 09:30:00,33.32,33.37,33.04,33.06,1509400.0,23.673,23.7085,23.4741,23.4883,1509400.0
2012-05-24 09:40:00,33.05,33.16,33.0,33.0,950700.0,23.4812,23.5593,23.4457,23.4457,950700.0
2012-05-24 09:50:00,33.0,33.03,32.92,32.96,675700.0,23.4457,23.467,23.3888,23.4172,675700.0
2012-05-24 10:00:00,32.96,33.06,32.92,33.01,1172700.0,23.4172,23.4883,23.3888,23.4528,1172700.0
2012-05-24 10:10:00,33.01,33.04,32.92,32.95,659500.0,23.4528,23.4741,23.3888,23.4101,659500.0
2012-05-24 10:20:00,32.94,33.0,32.91,33.0,925300.0,23.403,23.4457,23.3817,23.4457,925300.0
2012-05-24 10:30:00,32.99,33.09,32.98,33.0,1529300.0,23.4386,23.5096,23.4315,23.4457,1529300.0
2012-05-24 10:40:00,33.0,33.05,32.97,32.98,705700.0,23.4457,23.4812,23.4244,23.4315,705700.0
2012-05-24 10:50:00,32.98,32.99,32.92,32.95,688700.0,23.4315,23.4386,23.3888,23.4101,688700.0
2012-05-24 11:00:00,32.96,32.98,32.9,32.95,714100.0,23.4172,23.4315,23.3746,23.4101,714100.0
2012-05-24 11:10:00,32.95,33.01,32.94,33.0,680100.0,23.4101,23.4528,23.403,23.4457,680100.0
2012-05-24 11:20:00,33.0,33.02,32.94,32.95,349100.0,23.4457,23.4599,23.403,23.4101,349100.0
2012-05-24 11:30:00,32.94,32.95,32.84,32.85,516100.0,23.403,23.4101,23.332,23.3391,516100.0
2012-05-24 11:40:00,32.85,32.85,32.74,32.75,1161400.0,23.3391,23.3391,23.2609,23.268,1161400.0
2012-05-24 11:50:00,32.76,32.79,32.72,32.79,955900.0,23.2752,23.2965,23.2467,23.2965,955900.0
2012-05-24 12:00:00,32.79,32.8,32.61,32.72,496200.0,23.2965,23.3036,23.1686,23.2467,496200.0
2012-05-24 12:10:00,32.72,32.79,32.67,32.67,527000.0,23.2467,23.2965,23.2112,23.2112,527000.0
2012-05-24 12:20:00,32.67,32.7,32.66,32.69,499500.0,23.2112,23.2325,23.2041,23.2254,499500.0
2012-05-24 12:30:00,32.69,32.73,32.68,32.72,528400.0,23.2254,23.2538,23.2183,23.2467,528400.0
2012-05-24 12:40:00,32.72,32.74,32.7,32.73,276500.0,23.2467,23.2609,23.2325,23.2538,276500.0
2012-05-24 12:50:00,32.72,32.72,32.66,32.68,380900.0,23.2467,23.2467,23.2041,23.2183,380900.0
2012-05-24 13:00:00,32.68,32.77,32.68,32.75,277300.0,23.2183,23.2823,23.2183,23.268,277300.0
2012-05-24 13:10:00,32.76,32.76,32.69,32.7,280300.0,23.2752,23.2752,23.2254,23.2325,280300.0
2012-05-24 13:20:00,32.7,32.74,32.64,32.64,249800.0,23.2325,23.2609,23.1899,23.1899,249800.0
2012-05-24 13:30:00,32.63,32.64,32.56,32.63,829900.0,23.1828,23.1899,23.1331,23.1828,829900.0
2012-05-24 13:40:00,32.64,32.68,32.62,32.64,281800.0,23.1899,23.2183,23.1757,23.1899,281800.0
2012-05-24 13:50:00,32.64,32.66,32.59,32.59,196500.0,23.1899,23.2041,23.1544,23.1544,196500.0
2012-05-24 14:00:00,32.59,32.65,32.55,32.57,634600.0,23.1544,23.197,23.126,23.1402,634600.0
2012-05-24 14:10:00,32.57,32.57,32.49,32.54,781600.0,23.1402,23.1402,23.0833,23.1188,781600.0
2012-05-24 14:20:00,32.54,32.6,32.53,32.58,547000.0,23.1188,23.1615,23.1117,23.1473,547000.0
2012-05-24 14:30:00,32.58,32.6,32.56,32.58,726400.0,23.1473,23.1615,23.1331,23.1473,726400.0
2012-05-24 14:40:00,32.58,32.6,32.54,32.58,444700.0,23.1473,23.1615,23.1188,23.1473,444700.0
2012-05-24 14:50:00,32.58,32.59,32.53,32.53,252400.0,23.1473,23.1544,23.1117,23.1117,252400.0
2012-05-24 15:00:00,32.54,32.6,32.54,32.57,380200.0,23.1188,23.1615,23.1188,23.1402,380200.0
2012-05-24 15:10:00,32.57,32.57,32.53,32.55,366300.0,23.1402,23.1402,23.1117,23.126,366300.0
2012-05-24 15:20:00,32.56,32.69,32.52,32.61,1713700.0,23.1331,23.2254,23.1046,23.1686,1713700.0
2012-05-24 15:30:00,32.61,32.69,32.61,32.65,1837600.0,23.1686,23.2254,23.1686,23.197,1837600.0
2012-05-24 15:40:00,32.65,32.67,32.58,32.66,1968600.0,23.197,23.2112,23.1473,23.2041,1968600.0
2012-05-24 15:50:00,32.66,32.81,32.64,32.77,2682900.0,23.2041,23.3107,23.1899,23.2823,2682900.0
2012-05-25 09:30:00,32.56,32.62,32.43,32.6,1190900.0,23.1331,23.1757,23.0407,23.1615,1190900.0
2012-05-25 09:40:00,32.6,32.61,32.5,32.57,404100.0,23.1615,23.1686,23.0904,23.1402,404100.0
2012-05-25 09:50:00,32.58,32.67,32.53,32.62,495600.0,23.1473,23.2112,23.1117,23.1757,495600.0
2012-05-25 10:00:00,32.62,32.65,32.54,32.55,495400.0,23.1757,23.197,23.1188,23.126,495400.0
2012-05-25 10:10:00,32.56,32.58,32.51,32.58,320100.0,23.1331,23.1473,23.0975,23.1473,320100.0
2012-05-25 10:20:00,32.58,32.6,32.51,32.57,381800.0,23.1473,23.1615,23.0975,23.1402,381800.0
2012-05-25 10:30:00,32.56,32.63,32.55,32.59,153600.0,23.1331,23.1828,23.126,23.1544,153600.0
2012-05-25 10:40:00,32.59,32.6,32.51,32.56,372900.0,23.1544,23.1615,23.0975,23.1331,372900.0
2012-05-25 10:50:00,32.57,32.59,32.53,32.55,184600.0,23.1402,23.1544,23.1117,23.126,184600.0
2012-05-25 11:00:00,32.55,32.64,32.55,32.62,210700.0,23.126,23.1899,23.126,23.1757,210700.0
2012-05-25 11:10:00,32.62,32.65,32.6,32.62,136800.0,23.1757,23.197,23.1615,23.1757,136800.0
2012-05-25 11:20:00,32.63,32.67,32.61,32.63,172500.0,23.1828,23.2112,23.1686,23.1828,172500.0
2012-05-25 11:30:00,32.63,32.63,32.56,32.57,195100.0,23.1828,23.1828,23.1331,23.1402,195100.0
2012-05-25 11:40:00,32.58,32.62,32.57,32.62,118300.0,23.1473,23.1757,23.1402,23.1757,118300.0
2012-05-25 11:50:00,32.62,32.66,32.6,32.62,181700.0,23.1757,23.2041,23.1615,23.1757,181700.0
2012-05-25 12:00:00,32.61,32.62,32.56,32.62,212300.0,23.1686,23.1757,23.1331,23.1757,212300.0
2012-05-25 12:10:00,32.62,32.62,32.58,32.59,144900.0,23.1757,23.1757,23.1473,23.1544,144900.0
2012-05-25 12:20:00,32.58,32.6,32.54,32.55,117900.0,23.1473,23.1615,23.1188,23.126,117900.0
2012-05-25 12:30:00,32.55,32.59,32.54,32.58,58200.0,23.126,23.1544,23.1188,23.1473,58200.0
2012-05-25 12:40:00,32.58,32.59,32.57,32.57,60700.0,23.1473,23.1544,23.1402,23.1402,60700.0
2012-05-25 12:50:00,32.56,32.59,32.55,32.56,85700.0,23.1331,23.1544,23.126,23.1331,85700.0
2012-05-25 13:00:00,32.56,32.58,32.54,32.57,163200.0,23.1331,23.1473,23.1188,23.1402,163200.0
2012-05-25 13:10:00,32.57,32.58,32.55,32.58,140900.0,23.1402,23.1473,23.126,23.1473,140900.0
2012-05-25 13:20:00,32.58,32.6,32.57,32.59,109300.0,23.1473,23.1615,23.1402,23.1544,109300.0
2012-05-25 13:30:00,32.59,32.61,32.59,32.61,117000.0,23.1544,23.1686,23.1544,23.1686,117000.0
2012-05-25 13:40:00,32.61,32.61,32.59,32.6,89800.0,23.1686,23.1686,23.1544,23.1615,89800.0
2012-05-25 13:50:00,32.6,32.61,32.58,32.59,159300.0,23.1615,23.1686,23.1473,23.1544,159300.0
2012-05-25 14:00:00,32.59,32.61,32.59,32.59,35500.0,23.1544,23.1686,23.1544,23.1544,35500.0
2012-05-25 14:10:00,32.59,32.6,32.54,32.54,115500.0,23.1544,23.1615,23.1188,23.1188,115500.0
2012-05-25 14:20:00,32.53,32.57,32.5,32.54,231900.0,23.1117,23.1402,23.0904,23.1188,231900.0
2012-05-25 14:30:00,32.54,32.56,32.53,32.54,94200.0,23.1188,23.1331,23.1117,23.1188,94200.0
2012-05-25 14:40:00,32.54,32.54,32.48,32.51,138200.0,23.1188,23.1188,23.0762,23.0975,138200.0
2012-05-25 14:50:00,32.51,32.54,32.5,32.52,81300.0,23.0975,23.1188,23.0904,23.1046,81300.0
2012-05-25 15:00:00,32.53,32.56,32.52,32.55,181400.0,23.1117,23.1331,23.1046,23.126,181400.0
2012-05-25 15:10:00,32.55,32.55,32.5,32.5,148900.0,23.126,23.126,23.0904,23.0904,148900.0
2012-05-25 15:20:00,32.5,32.52,32.45,32.5,294300.0,23.0904,23.1046,23.0549,23.0904,294300.0
2012-05-25 15:30:00,32.49,32.58,32.48,32.54,487500.0,23.0833,23.1473,23.0762,23.1188,487500.0
2012-05-25 15:40:00,32.55,32.59,32.53,32.57,441500.0,23.126,23.1544,23.1117,23.1402,441500.0
2012-05-25 15:50:00,32.56,32.6,32.55,32.59,1258500.0,23.1331,23.1615,23.126,23.1544,1258500.0
2012-05-29 09:30:00,33.81,33.89,33.67,33.69,1431200.0,24.0212,24.078,23.9217,23.9359,1431200.0
2012-05-29 09:40:00,33.68,33.81,33.66,33.73,1426200.0,23.9288,24.0212,23.9146,23.9643,1426200.0
2012-05-29 09:50:00,33.73,33.79,33.73,33.75,752400.0,23.9643,24.0069,23.9643,23.9785,752400.0
2012-05-29 10:00:00,33.74,33.75,33.6,33.7,2243900.0,23.9714,23.9785,23.872,23.943,2243900.0
2012-05-29 10:10:00,33.7,33.85,33.7,33.81,577700.0,23.943,24.0496,23.943,24.0212,577700.0
2012-05-29 10:20:00,33.81,33.87,33.79,33.85,426000.0,24.0212,24.0638,24.0069,24.0496,426000.0
2012-05-29 10:30:00,33.85,33.9,33.82,33.83,376500.0,24.0496,24.0851,24.0283,24.0354,376500.0
2012-05-29 10:40:00,33.83,33.9,33.82,33.9,317300.0,24.0354,24.0851,24.0283,24.0851,317300.0
2012-05-29 10:50:00,33.9,33.93,33.83,33.86,332600.0,24.0851,24.1064,24.0354,24.0567,332600.0
2012-05-29 11:00:00,33.85,33.86,33.79,33.81,490700.0,24.0496,24.0567,24.0069,24.0212,490700.0
2012-05-29 11:10:00,33.81,33.81,33.76,33.77,223200.0,24.0212,24.0212,23.9856,23.9927,223200.0
2012-05-29 11:20:00,33.78,33.82,33.73,33.82,288100.0,23.9998,24.0283,23.9643,24.0283,288100.0
2012-05-29 11:30:00,33.81,33.85,33.66,33.7,1399700.0,24.0212,24.0496,23.9146,23.943,1399700.0
2012-05-29 11:40:00,33.7,33.74,33.64,33.66,642400.0,23.943,23.9714,23.9004,23.9146,642400.0
2012-05-29 11:50:00,33.67,33.75,33.66,33.74,369500.0,23.9217,23.9785,23.9146,23.9714,369500.0
2012-05-29 12:00:00,33.72,33.73,33.6,33.64,898200.0,23.9572,23.9643,23.872,23.9004,898200.0
2012-05-29 12:10:00,33.64,33.65,33.58,33.62,226800.0,23.9004,23.9075,23.8577,23.8862,226800.0
2012-05-29 12:20:00,33.61,33.64,33.58,33.63,221700.0,23.8791,23.9004,23.8577,23.8933,221700.0
2012-05-29 12:30:00,33.63,33.64,33.57,33.63,361100.0,23.8933,23.9004,23.8506,23.8933,361100.0
2012-05-29 12:40:00,33.62,33.7,33.62,33.69,213600.0,23.8862,23.943,23.8862,23.9359,213600.0
2012-05-29 12:50:00,33.69,33.74,33.66,33.67,338800.0,23.9359,23.9714,23.9146,23.9217,338800.0
2012-05-29 13:00:00,33.67,33.69,33.65,33.66,164700.0,23.9217,23.9359,23.9075,23.9146,164700.0
2012-05-29 13:10:00,33.66,33.7,33.66,33.69,165900.0,23.9146,23.943,23.9146,23.9359,165900.0
2012-05-29 13:20:00,33.68,33.7,33.64,33.64,193300.0,23.9288,23.943,23.9004,23.9004,193300.0
2012-05-29 13:30:00,33.64,33.68,33.62,33.67,136500.0,23.9004,23.9288,23.8862,23.9217,136500.0
2012-05-29 13:40:00,33.67,33.74,33.66,33.71,234200.0,23.9217,23.9714,23.9146,23.9501,234200.0
2012-05-29 13:50:00,33.7,33.73,33.68,33.72,154000.0,23.943,23.9643,23.9288,23.9572,154000.0
2012-05-29 14:00:00,33.72,33.73,33.66,33.68,166700.0,23.9572,23.9643,23.9146,23.9288,166700.0
2012-05-29 14:10:00,33.67,33.74,33.66,33.69,174900.0,23.9217,23.9714,23.9146,23.9359,174900.0
2012-05-29 14:20:00,33.69,33.72,33.65,33.71,233600.0,23.9359,23.9572,23.9075,23.9501,233600.0
2012-05-29 14:30:00,33.71,33.71,33.65,33.66,194800.0,23.9501,23.9501,23.9075,23.9146,194800.0
2012-05-29 14:40:00,33.65,33.72,33.65,33.72,267700.0,23.9075,23.9572,23.9075,23.9572,267700.0
2012-05-29 14:50:00,33.72,33.76,33.71,33.74,317800.0,23.9572,23.9856,23.9501,23.9714,317800.0
2012-05-29 15:00:00,33.75,33.76,33.73,33.75,189300.0,23.9785,23.9856,23.9643,23.9785,189300.0
2012-05-29 15:10:00,33.75,33.79,33.74,33.75,293500.0,23.9785,24.0069,23.9714,23.9785,293500.0
2012-05-29 15:20:00,33.76,33.77,33.73,33.76,242400.0,23.9856,23.9927,23.9643,23.9856,242400.0
2012-05-29 15:30:00,33.77,33.8,33.73,33.76,322600.0,23.9927,24.014,23.9643,23.9856,322600.0
2012-05-29 15:40:00,33.76,33.9,33.75,33.88,1285700.0,23.9856,24.0851,23.9785,24.0709,1285700.0
2012-05-29 15:50:00,33.88,33.88,33.8,33.86,2932400.0,24.0709,24.0709,24.014,24.0567,2932400.0
2012-05-30 09:30:00,33.22,33.27,33.07,33.08,818800.0,23.602,23.6375,23.4954,23.5025,818800.0
2012-05-30 09:40:00,33.08,33.15,33.03,33.1,767800.0,23.5025,23.5522,23.467,23.5167,767800.0
2012-05-30 09:50:00,33.1,33.14,33.07,33.07,450000.0,23.5167,23.5451,23.4954,23.4954,450000.0
2012-05-30 10:00:00,33.07,33.11,33.02,33.11,493400.0,23.4954,23.5238,23.4599,23.5238,493400.0
2012-05-30 10:10:00,33.11,33.14,33.04,33.05,403200.0,23.5238,23.5451,23.4741,23.4812,403200.0
2012-05-30 10:20:00,33.05,33.14,33.03,33.1,232300.0,23.4812,23.5451,23.467,23.5167,232300.0
2012-05-30 10:30:00,33.1,33.13,33.05,33.08,198900.0,23.5167,23.538,23.4812,23.5025,198900.0
2012-05-30 10:40:00,33.07,33.09,33.04,33.06,365700.0,23.4954,23.5096,23.4741,23.4883,365700.0
2012-05-30 10:50:00,33.06,33.1,33.04,33.05,279900.0,23.4883,23.5167,23.4741,23.4812,279900.0
2012-05-30 11:00:00,33.04,33.15,33.02,33.14,310800.0,23.4741,23.5522,23.4599,23.5451,310800.0
2012-05-30 11:10:00,33.14,33.19,33.12,33.13,211300.0,23.5451,23.5807,23.5309,23.538,211300.0
2012-05-30 11:20:00,33.13,33.14,33.09,33.13,187500.0,23.538,23.5451,23.5096,23.538,187500.0
2012-05-30 11:30:00,33.12,33.15,33.06,33.13,171000.0,23.5309,23.5522,23.4883,23.538,171000.0
2012-05-30 11:40:00,33.13,33.13,33.07,33.1,233400.0,23.538,23.538,23.4954,23.5167,233400.0
2012-05-30 11:50:00,33.09,33.14,33.09,33.11,219400.0,23.5096,23.5451,23.5096,23.5238,219400.0
2012-05-30 12:00:00,33.11,33.13,33.05,33.09,214000.0,23.5238,23.538,23.4812,23.5096,214000.0
2012-05-30 12:10:00,33.09,33.13,33.09,33.12,193000.0,23.5096,23.538,23.5096,23.5309,193000.0
2012-05-30 12:20:00,33.12,33.12,33.07,33.09,290500.0,23.5309,23.5309,23.4954,23.5096,290500.0
2012-05-30 12:30:00,33.09,33.17,33.09,33.15,355600.0,23.5096,23.5664,23.5096,23.5522,355600.0
2012-05-30 12:40:00,33.15,33.2,33.13,33.19,130700.0,23.5522,23.5878,23.538,23.5807,130700.0
2012-05-30 12:50:00,33.19,33.22,33.17,33.2,180800.0,23.5807,23.602,23.5664,23.5878,180800.0
2012-05-30 13:00:00,33.21,33.22,33.16,33.18,326500.0,23.5949,23.602,23.5593,23.5736,326500.0
2012-05-30 13:10:00,33.18,33.18,33.12,33.16,321300.0,23.5736,23.5736,23.5309,23.5593,321300.0
2012-05-30 13:20:00,33.16,33.21,33.15,33.21,139800.0,23.5593,23.5949,23.5522,23.5949,139800.0
2012-05-30 13:30:00,33.2,33.3,33.19,33.28,270800.0,23.5878,23.6588,23.5807,23.6446,270800.0
2012-05-30 13:40:00,33.28,33.32,33.27,33.3,155600.0,23.6446,23.673,23.6375,23.6588,155600.0
2012-05-30 13:50:00,33.31,33.32,33.27,33.3,178200.0,23.6659,23.673,23.6375,23.6588,178200.0
2012-05-30 14:00:00,33.31,33.34,33.29,33.3,137900.0,23.6659,23.6872,23.6517,23.6588,137900.0
2012-05-30 14:10:00,33.3,33.31,33.28,33.3,110400.0,23.6588,23.6659,23.6446,23.6588,110400.0
2012-05-30 14:20:00,33.3,33.33,33.26,33.28,189700.0,23.6588,23.6801,23.6304,23.6446,189700.0
2012-05-30 14:30:00,33.28,33.3,33.25,33.27,144200.0,23.6446,23.6588,23.6233,23.6375,144200.0
2012-05-30 14:40:00,33.27,33.32,33.26,33.28,93300.0,23.6375,23.673,23.6304,23.6446,93300.0
2012-05-30 14:50:00,33.28,33.29,33.24,33.25,170600.0,23.6446,23.6517,23.6162,23.6233,170600.0
2012-05-30 15:00:00,33.25,33.29,33.2,33.23,277800.0,23.6233,23.6517,23.5878,23.6091,277800.0
2012-05-30 15:10:00,33.22,33.23,33.16,33.21,173500.0,23.602,23.6091,23.5593,23.5949,173500.0
2012-05-30 15:20:00,33.21,33.32,33.19,33.3,279400.0,23.5949,23.673,23.5807,23.6588,279400.0
2012-05-30 15:30:00,33.3,33.3,33.26,33.3,179900.0,23.6588,23.6588,23.6304,23.6588,179900.0
2012-05-30 15:40:00,33.3,33.31,33.26,33.27,412600.0,23.6588,23.6659,23.6304,23.6375,412600.0
2012-05-30 15:50:00,33.28,33.32,33.23,33.29,1251200.0,23.6446,23.673,23.6091,23.6517,1251200.0
2012-05-31 09:30:00,33.45,33.59,33.45,33.51,1398000.0,23.7654,23.8648,23.7654,23.808,1398000.0
2012-05-31 09:40:00,33.52,33.53,33.43,33.45,1148700.0,23.8151,23.8222,23.7512,23.7654,1148700.0
2012-05-31 09:50:00,33.45,33.46,33.31,33.39,801400.0,23.7654,23.7725,23.6659,23.7228,801400.0
2012-05-31 10:00:00,33.39,33.39,33.25,33.26,856900.0,23.7228,23.7228,23.6233,23.6304,856900.0
2012-05-31 10:10:00,33.26,33.3,33.15,33.25,707400.0,23.6304,23.6588,23.5522,23.6233,707400.0
2012-05-31 10:20:00,33.26,33.28,33.18,33.26,541900.0,23.6304,23.6446,23.5736,23.6304,541900.0
2012-05-31 10:30:00,33.26,33.28,33.22,33.24,333000.0,23.6304,23.6446,23.602,23.6162,333000.0
2012-05-31 10:40:00,33.24,33.25,33.19,33.21,360000.0,23.6162,23.6233,23.5807,23.5949,360000.0
2012-05-31 10:50:00,33.22,33.28,33.17,33.25,336600.0,23.602,23.6446,23.5664,23.6233,336600.0
2012-05-31 11:00:00,33.25,33.27,33.18,33.23,349700.0,23.6233,23.6375,23.5736,23.6091,349700.0
2012-05-31 11:10:00,33.23,33.24,33.18,33.2,278600.0,23.6091,23.6162,23.5736,23.5878,278600.0
2012-05-31 11:20:00,33.21,33.26,33.19,33.26,217800.0,23.5949,23.6304,23.5807,23.6304,217800.0
2012-05-31 11:30:00,33.26,33.38,33.24,33.36,170800.0,23.6304,23.7156,23.6162,23.7014,170800.0
2012-05-31 11:40:00,33.36,33.37,33.29,33.29,135700.0,23.7014,23.7085,23.6517,23.6517,135700.0
2012-05-31 11:50:00,33.28,33.33,33.28,33.32,120400.0,23.6446,23.6801,23.6446,23.673,120400.0
2012-05-31 12:00:00,33.32,33.38,33.3,33.38,192900.0,23.673,23.7156,23.6588,23.7156,192900.0
2012-05-31 12:10:00,33.38,33.44,33.37,33.4,313600.0,23.7156,23.7583,23.7085,23.7299,313600.0
2012-05-31 12:20:00,33.4,33.52,33.4,33.48,227200.0,23.7299,23.8151,23.7299,23.7867,227200.0
2012-05-31 12:30:00,33.48,33.51,33.38,33.4,148200.0,23.7867,23.808,23.7156,23.7299,148200.0
2012-05-31 12:40:00,33.41,33.45,33.39,33.45,142500.0,23.737,23.7654,23.7228,23.7654,142500.0
2012-05-31 12:50:00,33.46,33.51,33.43,33.44,164700.0,23.7725,23.808,23.7512,23.7583,164700.0
2012-05-31 13:00:00,33.44,33.55,33.42,33.51,363400.0,23.7583,23.8364,23.7441,23.808,363400.0
2012-05-31 13:10:00,33.51,33.54,33.5,33.51,193200.0,23.808,23.8293,23.8009,23.808,193200.0
2012-05-31 13:20:00,33.52,33.53,33.42,33.42,112800.0,23.8151,23.8222,23.7441,23.7441,112800.0
2012-05-31 13:30:00,33.42,33.47,33.4,33.43,122000.0,23.7441,23.7796,23.7299,23.7512,122000.0
2012-05-31 13:40:00,33.43,33.45,33.38,33.42,165600.0,23.7512,23.7654,23.7156,23.7441,165600.0
2012-05-31 13:50:00,33.41,33.42,33.37,33.4,91400.0,23.737,23.7441,23.7085,23.7299,91400.0
2012-05-31 14:00:00,33.4,33.51,33.39,33.49,89200.0,23.7299,23.808,23.7228,23.7938,89200.0
2012-05-31 14:10:00,33.5,33.52,33.45,33.45,95500.0,23.8009,23.8151,23.7654,23.7654,95500.0
2012-05-31 14:20:00,33.45,33.48,33.41,33.44,101100.0,23.7654,23.7867,23.737,23.7583,101100.0
2012-05-31 14:30:00,33.44,33.51,33.44,33.48,86800.0,23.7583,23.808,23.7583,23.7867,86800.0
2012-05-31 14:40:00,33.48,33.54,33.46,33.47,100700.0,23.7867,23.8293,23.7725,23.7796,100700.0
2012-05-31 14:50:00,33.47,33.5,33.42,33.47,181000.0,23.7796,23.8009,23.7441,23.7796,181000.0
2012-05-31 15:00:00,33.47,33.47,33.43,33.46,184800.0,23.7796,23.7796,23.7512,23.7725,184800.0
2012-05-31 15:10:00,33.46,33.53,33.46,33.51,291900.0,23.7725,23.8222,23.7725,23.808,291900.0
2012-05-31 15:20:00,33.51,33.61,33.49,33.58,369700.0,23.808,23.8791,23.7938,23.8577,369700.0
2012-05-31 15:30:00,33.58,33.7,33.55,33.67,723800.0,23.8577,23.943,23.8364,23.9217,723800.0
2012-05-31 15:40:00,33.67,33.71,33.56,33.57,980000.0,23.9217,23.9501,23.8435,23.8506,980000.0
2012-05-31 15:50:00,33.57,33.58,33.49,33.5,1410900.0,23.8506,23.8577,23.7938,23.8009,1410900.0
2012-06-01 09:30:00,32.81,32.94,32.79,32.87,709200.0,23.3107,23.403,23.2965,23.3533,709200.0
2012-06-01 09:40:00,32.86,32.92,32.76,32.8,655100.0,23.3462,23.3888,23.2752,23.3036,655100.0
2012-06-01 09:50:00,32.8,32.85,32.75,32.82,548000.0,23.3036,23.3391,23.268,23.3178,548000.0
2012-06-01 10:00:00,32.82,32.96,32.8,32.94,538100.0,23.3178,23.4172,23.3036,23.403,538100.0
2012-06-01 10:10:00,32.95,32.95,32.83,32.86,426400.0,23.4101,23.4101,23.3249,23.3462,426400.0
2012-06-01 10:20:00,32.86,32.86,32.76,32.78,456500.0,23.3462,23.3462,23.2752,23.2894,456500.0
2012-06-01 10:30:00,32.78,32.8,32.72,32.77,438600.0,23.2894,23.3036,23.2467,23.2823,438600.0
2012-06-01 10:40:00,32.77,32.83,32.73,32.82,152100.0,23.2823,23.3249,23.2538,23.3178,152100.0
2012-06-01 10:50:00,32.82,32.83,32.77,32.78,495900.0,23.3178,23.3249,23.2823,23.2894,495900.0
2012-06-01 11:00:00,32.77,32.77,32.68,32.69,236000.0,23.2823,23.2823,23.2183,23.2254,236000.0
2012-06-01 11:10:00,32.69,32.77,32.68,32.75,245700.0,23.2254,23.2823,23.2183,23.268,245700.0
2012-06-01 11:20:00,32.74,32.79,32.72,32.77,99400.0,23.2609,23.2965,23.2467,23.2823,99400.0
2012-06-01 11:30:00,32.77,32.82,32.73,32.79,137300.0,23.2823,23.3178,23.2538,23.2965,137300.0
2012-06-01 11:40:00,32.79,32.83,32.77,32.79,159800.0,23.2965,23.3249,23.2823,23.2965,159800.0
2012-06-01 11:50:00,32.8,32.91,32.79,32.9,537700.0,23.3036,23.3817,23.2965,23.3746,537700.0
2012-06-01 12:00:00,32.91,32.91,32.86,32.89,170200.0,23.3817,23.3817,23.3462,23.3675,170200.0
2012-06-01 12:10:00,32.9,32.97,32.89,32.94,501100.0,23.3746,23.4244,23.3675,23.403,501100.0
2012-06-01 12:20:00,32.94,32.94,32.83,32.84,375500.0,23.403,23.403,23.3249,23.332,375500.0
2012-06-01 12:30:00,32.85,32.85,32.8,32.82,152000.0,23.3391,23.3391,23.3036,23.3178,152000.0
2012-06-01 12:40:00,32.82,32.89,32.82,32.88,139400.0,23.3178,23.3675,23.3178,23.3604,139400.0
2012-06-01 12:50:00,32.88,32.94,32.87,32.91,408200.0,23.3604,23.403,23.3533,23.3817,408200.0
2012-06-01 13:00:00,32.92,32.92,32.87,32.89,199900.0,23.3888,23.3888,23.3533,23.3675,199900.0
2012-06-01 13:10:00,32.88,32.94,32.88,32.91,188500.0,23.3604,23.403,23.3604,23.3817,188500.0
2012-06-01 13:20:00,32.9,32.92,32.85,32.85,146200.0,23.3746,23.3888,23.3391,23.3391,146200.0
2012-06-01 13:30:00,32.85,32.87,32.78,32.79,266900.0,23.3391,23.3533,23.2894,23.2965,266900.0
2012-06-01 13:40:00,32.78,32.89,32.77,32.84,278100.0,23.2894,23.3675,23.2823,23.332,278100.0
2012-06-01 13:50:00,32.84,32.84,32.8,32.82,225900.0,23.332,23.332,23.3036,23.3178,225900.0
2012-06-01 14:00:00,32.83,32.86,32.73,32.78,406200.0,23.3249,23.3462,23.2538,23.2894,406200.0
2012-06-01 14:10:00,32.77,32.81,32.75,32.8,358600.0,23.2823,23.3107,23.268,23.3036,358600.0
2012-06-01 14:20:00,32.81,32.89,32.8,32.83,415100.0,23.3107,23.3675,23.3036,23.3249,415100.0
2012-06-01 14:30:00,32.83,32.9,32.82,32.9,266600.0,23.3249,23.3746,23.3178,23.3746,266600.0
2012-06-01 14:40:00,32.9,32.91,32.85,32.86,149200.0,23.3746,23.3817,23.3391,23.3462,149200.0
2012-06-01 14:50:00,32.86,32.88,32.81,32.82,431900.0,23.3462,23.3604,23.3107,23.3178,431900.0
2012-06-01 15:00:00,32.82,32.85,32.79,32.84,323300.0,23.3178,23.3391,23.2965,23.332,323300.0
2012-06-01 15:10:00,32.84,32.87,32.72,32.73,328900.0,23.332,23.3533,23.2467,23.2538,328900.0
2012-06-01 15:20:00,32.74,32.8,32.71,32.76,339000.0,23.2609,23.3036,23.2396,23.2752,339000.0
2012-06-01 15:30:00,32.77,32.81,32.69,32.71,432100.0,23.2823,23.3107,23.2254,23.2396,432100.0
2012-06-01 15:40:00,32.7,32.74,32.65,32.69,849100.0,23.2325,23.2609,23.197,23.2254,849100.0
2012-06-01 15:50:00,32.68,32.76,32.64,32.72,2375700.0,23.2183,23.2752,23.1899,23.2467,2375700.0
2012-06-04 09:30:00,32.51,32.58,32.5,32.53,990400.0,23.0975,23.1473,23.0904,23.1117,990400.0
2012-06-04 09:40:00,32.53,32.53,32.43,32.48,794300.0,23.1117,23.1117,23.0407,23.0762,794300.0
2012-06-04 09:50:00,32.49,32.54,32.48,32.51,570000.0,23.0833,23.1188,23.0762,23.0975,570000.0
2012-06-04 10:00:00,32.52,32.52,32.38,32.4,428200.0,23.1046,23.1046,23.0052,23.0194,428200.0
2012-06-04 10:10:00,32.4,32.73,32.4,32.71,2518000.0,23.0194,23.2538,23.0194,23.2396,2518000.0
2012-06-04 10:20:00,32.71,32.73,32.64,32.64,609200.0,23.2396,23.2538,23.1899,23.1899,609200.0
2012-06-04 10:30:00,32.65,32.68,32.57,32.59,573800.0,23.197,23.2183,23.1402,23.1544,573800.0
2012-06-04 10:40:00,32.6,32.66,32.54,32.6,448300.0,23.1615,23.2041,23.1188,23.1615,448300.0
2012-06-04 10:50:00,32.6,32.66,32.59,32.61,290300.0,23.1615,23.2041,23.1544,23.1686,290300.0
2012-06-04 11:00:00,32.61,32.62,32.54,32.56,256400.0,23.1686,23.1757,23.1188,23.1331,256400.0
2012-06-04 11:10:00,32.56,32.61,32.52,32.52,251700.0,23.1331,23.1686,23.1046,23.1046,251700.0
2012-06-04 11:20:00,32.52,32.56,32.51,32.51,241200.0,23.1046,23.1331,23.0975,23.0975,241200.0
2012-06-04 11:30:00,32.52,32.57,32.5,32.52,612900.0,23.1046,23.1402,23.0904,23.1046,612900.0
2012-06-04 11:40:00,32.52,32.54,32.49,32.52,120400.0,23.1046,23.1188,23.0833,23.1046,120400.0
2012-06-04 11:50:00,32.51,32.51,32.47,32.48,118600.0,23.0975,23.0975,23.0691,23.0762,118600.0
2012-06-04 12:00:00,32.47,32.5,32.44,32.45,167000.0,23.0691,23.0904,23.0478,23.0549,167000.0
2012-06-04 12:10:00,32.45,32.46,32.37,32.41,265100.0,23.0549,23.062,22.9981,23.0265,265100.0
2012-06-04 12:20:00,32.41,32.43,32.33,32.36,448500.0,23.0265,23.0407,22.9696,22.991,448500.0
2012-06-04 12:30:00,32.36,32.39,32.34,32.38,81300.0,22.991,23.0123,22.9768,23.0052,81300.0
2012-06-04 12:40:00,32.38,32.39,32.36,32.36,129300.0,23.0052,23.0123,22.991,22.991,129300.0
2012-06-04 12:50:00,32.37,32.37,32.34,32.35,82500.0,22.9981,22.9981,22.9768,22.9839,82500.0
2012-06-04 13:00:00,32.36,32.41,32.36,32.38,203000.0,22.991,23.0265,22.991,23.0052,203000.0
2012-06-04 13:10:00,32.37,32.41,32.34,32.36,135300.0,22.9981,23.0265,22.9768,22.991,135300.0
2012-06-04 13:20:00,32.36,32.36,32.32,32.34,116400.0,22.991,22.991,22.9625,22.9768,116400.0
2012-06-04 13:30:00,32.34,32.45,32.33,32.42,244200.0,22.9768,23.0549,22.9696,23.0336,244200.0
2012-06-04 13:40:00,32.42,32.44,32.38,32.38,136000.0,23.0336,23.0478,23.0052,23.0052,136000.0
2012-06-04 13:50:00,32.38,32.42,32.36,32.41,81800.0,23.0052,23.0336,22.991,23.0265,81800.0
2012-06-04 14:00:00,32.42,32.47,32.39,32.45,139000.0,23.0336,23.0691,23.0123,23.0549,139000.0
2012-06-04 14:10:00,32.45,32.55,32.44,32.54,155800.0,23.0549,23.126,23.0478,23.1188,155800.0
2012-06-04 14:20:00,32.54,32.58,32.51,32.57,200600.0,23.1188,23.1473,23.0975,23.1402,200600.0
2012-06-04 14:30:00,32.57,32.75,32.54,32.68,1676300.0,23.1402,23.268,23.1188,23.2183,1676300.0
2012-06-04 14:40:00,32.68,32.69,32.61,32.61,321800.0,23.2183,23.2254,23.1686,23.1686,321800.0
2012-06-04 14:50:00,32.61,32.62,32.55,32.56,279400.0,23.1686,23.1757,23.126,23.1331,279400.0
2012-06-04 15:00:00,32.57,32.62,32.54,32.55,328900.0,23.1402,23.1757,23.1188,23.126,328900.0
2012-06-04 15:10:00,32.54,32.55,32.47,32.53,536800.0,23.1188,23.126,23.0691,23.1117,536800.0
2012-06-04 15:20:00,32.53,32.55,32.47,32.53,263400.0,23.1117,23.126,23.0691,23.1117,263400.0
2012-06-04 15:30:00,32.53,32.55,32.47,32.51,405300.0,23.1117,23.126,23.0691,23.0975,405300.0
2012-06-04 15:40:00,32.52,32.59,32.47,32.59,568800.0,23.1046,23.1544,23.0691,23.1544,568800.0
2012-06-04 15:50:00,32.59,32.66,32.56,32.59,1792700.0,23.1544,23.2041,23.1331,23.1544,1792700.0
2012-06-05 09:30:00,32.49,32.61,32.45,32.56,544600.0,23.0833,23.1686,23.0549,23.1331,544600.0
2012-06-05 09:40:00,32.57,32.61,32.54,32.59,446100.0,23.1402,23.1686,23.1188,23.1544,446100.0
2012-06-05 09:50:00,32.59,32.62,32.52,32.61,489600.0,23.1544,23.1757,23.1046,23.1686,489600.0
2012-06-05 10:00:00,32.62,32.68,32.6,32.64,646800.0,23.1757,23.2183,23.1615,23.1899,646800.0
2012-06-05 10:10:00,32.64,32.71,32.62,32.66,341600.0,23.1899,23.2396,23.1757,23.2041,341600.0
2012-06-05 10:20:00,32.66,32.75,32.65,32.72,295200.0,23.2041,23.268,23.197,23.2467,295200.0
2012-06-05 10:30:00,32.72,32.73,32.66,32.69,256100.0,23.2467,23.2538,23.2041,23.2254,256100.0
2012-06-05 10:40:00,32.68,32.68,32.59,32.6,253600.0,23.2183,23.2183,23.1544,23.1615,253600.0
2012-06-05 10:50:00,32.61,32.61,32.47,32.52,1461800.0,23.1686,23.1686,23.0691,23.1046,1461800.0
2012-06-05 11:00:00,32.52,32.55,32.5,32.55,234500.0,23.1046,23.126,23.0904,23.126,234500.0
2012-06-05 11:10:00,32.54,32.59,32.54,32.59,105100.0,23.1188,23.1544,23.1188,23.1544,105100.0
2012-06-05 11:20:00,32.59,32.6,32.53,32.53,138700.0,23.1544,23.1615,23.1117,23.1117,138700.0
2012-06-05 11:30:00,32.54,32.58,32.44,32.45,313000.0,23.1188,23.1473,23.0478,23.0549,313000.0
2012-06-05 11:40:00,32.46,32.48,32.43,32.47,117200.0,23.062,23.0762,23.0407,23.0691,117200.0
2012-06-05 11:50:00,32.46,32.48,32.39,32.4,406800.0,23.062,23.0762,23.0123,23.0194,406800.0
2012-06-05 12:00:00,32.41,32.48,32.41,32.45,93600.0,23.0265,23.0762,23.0265,23.0549,93600.0
2012-06-05 12:10:00,32.45,32.46,32.39,32.43,126500.0,23.0549,23.062,23.0123,23.0407,126500.0
2012-06-05 12:20:00,32.43,32.47,32.39,32.45,178400.0,23.0407,23.0691,23.0123,23.0549,178400.0
2012-06-05 12:30:00,32.45,32.58,32.45,32.54,262300.0,23.0549,23.1473,23.0549,23.1188,262300.0
2012-06-05 12:40:00,32.55,32.55,32.45,32.46,156200.0,23.126,23.126,23.0549,23.062,156200.0
2012-06-05 12:50:00,32.46,32.5,32.45,32.49,112300.0,23.062,23.0904,23.0549,23.0833,112300.0
2012-06-05 13:00:00,32.48,32.48,32.44,32.45,130400.0,23.0762,23.0762,23.0478,23.0549,130400.0
2012-06-05 13:10:00,32.46,32.48,32.42,32.42,135600.0,23.062,23.0762,23.0336,23.0336,135600.0
2012-06-05 13:20:00,32.42,32.48,32.42,32.47,68600.0,23.0336,23.0762,23.0336,23.0691,68600.0
2012-06-05 13:30:00,32.47,32.51,32.45,32.49,94700.0,23.0691,23.0975,23.0549,23.0833,94700.0
2012-06-05 13:40:00,32.49,32.53,32.47,32.53,198500.0,23.0833,23.1117,23.0691,23.1117,198500.0
2012-06-05 13:50:00,32.53,32.57,32.52,32.52,90800.0,23.1117,23.1402,23.1046,23.1046,90800.0
2012-06-05 14:00:00,32.52,32.56,32.5,32.54,78900.0,23.1046,23.1331,23.0904,23.1188,78900.0
2012-06-05 14:10:00,32.54,32.6,32.53,32.59,145000.0,23.1188,23.1615,23.1117,23.1544,145000.0
2012-06-05 14:20:00,32.6,32.61,32.57,32.6,173900.0,23.1615,23.1686,23.1402,23.1615,173900.0
2012-06-05 14:30:00,32.59,32.6,32.53,32.54,109800.0,23.1544,23.1615,23.1117,23.1188,109800.0
2012-06-05 14:40:00,32.54,32.58,32.53,32.56,97400.0,23.1188,23.1473,23.1117,23.1331,97400.0
2012-06-05 14:50:00,32.56,32.59,32.55,32.59,70100.0,23.1331,23.1544,23.126,23.1544,70100.0
2012-06-05 15:00:00,32.59,32.62,32.56,32.58,125400.0,23.1544,23.1757,23.1331,23.1473,125400.0
2012-06-05 15:10:00,32.57,32.6,32.54,32.57,153600.0,23.1402,23.1615,23.1188,23.1402,153600.0
2012-06-05 15:20:00,32.57,32.6,32.57,32.58,99700.0,23.1402,23.1615,23.1402,23.1473,99700.0
2012-06-05 15:30:00,32.58,32.65,32.56,32.64,272400.0,23.1473,23.197,23.1331,23.1899,272400.0
2012-06-05 15:40:00,32.64,32.66,32.59,32.66,367700.0,23.1899,23.2041,23.1544,23.2041,367700.0
2012-06-05 15:50:00,32.66,32.66,32.58,32.62,880600.0,23.2041,23.2041,23.1473,23.1757,880600.0
2012-06-06 09:30:00,33.04,33.06,32.97,33.0,539200.0,23.4741,23.4883,23.4244,23.4457,539200.0
2012-06-06 09:40:00,33.0,33.22,33.0,33.2,671700.0,23.4457,23.602,23.4457,23.5878,671700.0
2012-06-06 09:50:00,33.2,33.31,33.18,33.25,422800.0,23.5878,23.6659,23.5736,23.6233,422800.0
2012-06-06 10:00:00,33.26,33.32,33.25,33.26,418500.0,23.6304,23.673,23.6233,23.6304,418500.0
2012-06-06 10:10:00,33.26,33.28,33.22,33.23,364600.0,23.6304,23.6446,23.602,23.6091,364600.0
2012-06-06 10:20:00,33.23,33.23,33.16,33.17,298400.0,23.6091,23.6091,23.5593,23.5664,298400.0
2012-06-06 10:30:00,33.16,33.25,33.15,33.2,232400.0,23.5593,23.6233,23.5522,23.5878,232400.0
2012-06-06 10:40:00,33.22,33.31,33.22,33.27,282400.0,23.602,23.6659,23.602,23.6375,282400.0
2012-06-06 10:50:00,33.28,33.31,33.25,33.29,302000.0,23.6446,23.6659,23.6233,23.6517,302000.0
2012-06-06 11:00:00,33.29,33.31,33.26,33.31,348600.0,23.6517,23.6659,23.6304,23.6659,348600.0
2012-06-06 11:10:00,33.31,33.34,33.29,33.32,182800.0,23.6659,23.6872,23.6517,23.673,182800.0
2012-06-06 11:20:00,33.33,33.4,33.33,33.39,251700.0,23.6801,23.7299,23.6801,23.7228,251700.0
2012-06-06 11:30:00,33.39,33.39,33.33,33.35,118900.0,23.7228,23.7228,23.6801,23.6943,118900.0
2012-06-06 11:40:00,33.35,33.41,33.34,33.39,266200.0,23.6943,23.737,23.6872,23.7228,266200.0
2012-06-06 11:50:00,33.4,33.4,33.34,33.36,80100.0,23.7299,23.7299,23.6872,23.7014,80100.0
2012-06-06 12:00:00,33.36,33.41,33.36,33.39,96200.0,23.7014,23.737,23.7014,23.7228,96200.0
2012-06-06 12:10:00,33.4,33.41,33.39,33.4,154600.0,23.7299,23.737,23.7228,23.7299,154600.0
2012-06-06 12:20:00,33.4,33.42,33.39,33.4,204700.0,23.7299,23.7441,23.7228,23.7299,204700.0
2012-06-06 12:30:00,33.4,33.44,33.39,33.43,159100.0,23.7299,23.7583,23.7228,23.7512,159100.0
2012-06-06 12:40:00,33.42,33.47,33.42,33.43,186500.0,23.7441,23.7796,23.7441,23.7512,186500.0
2012-06-06 12:50:00,33.42,33.43,33.41,33.41,146400.0,23.7441,23.7512,23.737,23.737,146400.0
2012-06-06 13:00:00,33.41,33.43,33.4,33.41,136700.0,23.737,23.7512,23.7299,23.737,136700.0
2012-06-06 13:10:00,33.41,33.41,33.35,33.37,131400.0,23.737,23.737,23.6943,23.7085,131400.0
2012-06-06 13:20:00,33.37,33.38,33.34,33.36,267200.0,23.7085,23.7156,23.6872,23.7014,267200.0
2012-06-06 13:30:00,33.37,33.4,33.35,33.4,149200.0,23.7085,23.7299,23.6943,23.7299,149200.0
2012-06-06 13:40:00,33.39,33.4,33.36,33.39,230100.0,23.7228,23.7299,23.7014,23.7228,230100.0
2012-06-06 13:50:00,33.39,33.41,33.37,33.37,398700.0,23.7228,23.737,23.7085,23.7085,398700.0
2012-06-06 14:00:00,33.38,33.41,33.32,33.33,290900.0,23.7156,23.737,23.673,23.6801,290900.0
2012-06-06 14:10:00,33.33,33.37,33.32,33.36,243900.0,23.6801,23.7085,23.673,23.7014,243900.0
2012-06-06 14:20:00,33.37,33.38,33.32,33.38,405400.0,23.7085,23.7156,23.673,23.7156,405400.0
2012-06-06 14:30:00,33.38,33.45,33.37,33.41,241200.0,23.7156,23.7654,23.7085,23.737,241200.0
2012-06-06 14:40:00,33.4,33.43,33.4,33.41,122500.0,23.7299,23.7512,23.7299,23.737,122500.0
2012-06-06 14:50:00,33.41,33.42,33.38,33.41,111800.0,23.737,23.7441,23.7156,23.737,111800.0
2012-06-06 15:00:00,33.4,33.43,33.39,33.41,217400.0,23.7299,23.7512,23.7228,23.737,217400.0
2012-06-06 15:10:00,33.41,33.43,33.35,33.35,301100.0,23.737,23.7512,23.6943,23.6943,301100.0
2012-06-06 15:20:00,33.35,33.39,33.34,33.34,302600.0,23.6943,23.7228,23.6872,23.6872,302600.0
2012-06-06 15:30:00,33.34,33.38,33.33,33.36,441800.0,23.6872,23.7156,23.6801,23.7014,441800.0
2012-06-06 15:40:00,33.36,33.47,33.35,33.42,503400.0,23.7014,23.7796,23.6943,23.7441,503400.0
2012-06-06 15:50:00,33.42,33.58,33.41,33.48,2835100.0,23.7441,23.8577,23.737,23.7867,2835100.0
2012-06-07 09:30:00,34.58,34.64,34.29,34.55,3924400.0,24.5682,24.6108,24.3622,24.5469,3924400.0
2012-06-07 09:40:00,34.55,34.55,34.29,34.34,1875900.0,24.5469,24.5469,24.3622,24.3977,1875900.0
2012-06-07 09:50:00,34.34,34.51,34.32,34.41,1934200.0,24.3977,24.5185,24.3835,24.4474,1934200.0
2012-06-07 10:00:00,34.41,34.47,34.17,34.19,1246700.0,24.4474,24.4901,24.2769,24.2911,1246700.0
2012-06-07 10:10:00,34.19,34.22,34.12,34.14,548800.0,24.2911,24.3124,24.2414,24.2556,548800.0
2012-06-07 10:20:00,34.14,34.39,34.1,34.34,2489400.0,24.2556,24.4332,24.2272,24.3977,2489400.0
2012-06-07 10:30:00,34.34,34.38,34.18,34.18,921400.0,24.3977,24.4261,24.284,24.284,921400.0
2012-06-07 10:40:00,34.19,34.24,34.13,34.15,365600.0,24.2911,24.3267,24.2485,24.2627,365600.0
2012-06-07 10:50:00,34.15,34.21,34.11,34.21,593500.0,24.2627,24.3053,24.2343,24.3053,593500.0
2012-06-07 11:00:00,34.22,34.28,34.2,34.23,480300.0,24.3124,24.3551,24.2982,24.3196,480300.0
2012-06-07 11:10:00,34.24,34.24,34.13,34.14,583000.0,24.3267,24.3267,24.2485,24.2556,583000.0
2012-06-07 11:20:00,34.14,34.23,34.09,34.13,923100.0,24.2556,24.3196,24.2201,24.2485,923100.0
2012-06-07 11:30:00,34.13,34.19,34.08,34.18,467300.0,24.2485,24.2911,24.213,24.284,467300.0
2012-06-07 11:40:00,34.17,34.22,34.16,34.2,283400.0,24.2769,24.3124,24.2698,24.2982,283400.0
2012-06-07 11:50:00,34.21,34.22,34.14,34.15,414900.0,24.3053,24.3124,24.2556,24.2627,414900.0
2012-06-07 12:00:00,34.14,34.15,34.05,34.1,401000.0,24.2556,24.2627,24.1917,24.2272,401000.0
2012-06-07 12:10:00,34.1,34.2,34.08,34.15,441300.0,24.2272,24.2982,24.213,24.2627,441300.0
2012-06-07 12:20:00,34.15,34.18,34.12,34.15,154000.0,24.2627,24.284,24.2414,24.2627,154000.0
2012-06-07 12:30:00,34.15,34.15,34.09,34.14,372300.0,24.2627,24.2627,24.2201,24.2556,372300.0
2012-06-07 12:40:00,34.14,34.15,34.07,34.09,251800.0,24.2556,24.2627,24.2059,24.2201,251800.0
2012-06-07 12:50:00,34.09,34.12,34.08,34.08,176000.0,24.2201,24.2414,24.213,24.213,176000.0
2012-06-07 13:00:00,34.09,34.13,34.07,34.11,135100.0,24.2201,24.2485,24.2059,24.2343,135100.0
2012-06-07 13:10:00,34.11,34.17,34.1,34.14,161400.0,24.2343,24.2769,24.2272,24.2556,161400.0
2012-06-07 13:20:00,34.15,34.19,34.14,34.17,105800.0,24.2627,24.2911,24.2556,24.2769,105800.0
2012-06-07 13:30:00,34.17,34.21,34.16,34.18,426100.0,24.2769,24.3053,24.2698,24.284,426100.0
2012-06-07 13:40:00,34.18,34.19,34.15,34.16,189200.0,24.284,24.2911,24.2627,24.2698,189200.0
2012-06-07 13:50:00,34.16,34.16,34.06,34.1,521200.0,24.2698,24.2698,24.1988,24.2272,521200.0
2012-06-07 14:00:00,34.1,34.12,34.07,34.08,201000.0,24.2272,24.2414,24.2059,24.213,201000.0
2012-06-07 14:10:00,34.08,34.15,34.08,34.13,96000.0,24.213,24.2627,24.213,24.2485,96000.0
2012-06-07 14:20:00,34.13,34.15,34.12,34.13,114900.0,24.2485,24.2627,24.2414,24.2485,114900.0
2012-06-07 14:30:00,34.13,34.15,34.11,34.15,202100.0,24.2485,24.2627,24.2343,24.2627,202100.0
2012-06-07 14:40:00,34.15,34.18,34.14,34.15,210100.0,24.2627,24.284,24.2556,24.2627,210100.0
2012-06-07 14:50:00,34.15,34.15,34.11,34.14,150100.0,24.2627,24.2627,24.2343,24.2556,150100.0
2012-06-07 15:00:00,34.14,34.14,34.08,34.09,236800.0,24.2556,24.2556,24.213,24.2201,236800.0
2012-06-07 15:10:00,34.09,34.11,34.0,34.02,341600.0,24.2201,24.2343,24.1561,24.1704,341600.0
2012-06-07 15:20:00,34.02,34.02,33.92,33.94,716300.0,24.1704,24.1704,24.0993,24.1135,716300.0
2012-06-07 15:30:00,33.93,33.94,33.76,33.77,1715400.0,24.1064,24.1135,23.9856,23.9927,1715400.0
2012-06-07 15:40:00,33.77,33.81,33.69,33.73,675000.0,23.9927,24.0212,23.9359,23.9643,675000.0
2012-06-07 15:50:00,33.73,33.78,33.65,33.78,2001600.0,23.9643,23.9998,23.9075,23.9998,2001600.0
2012-06-08 09:30:00,32.98,33.03,32.75,32.77,1307200.0,23.4315,23.467,23.268,23.2823,1307200.0
2012-06-08 09:40:00,32.77,32.78,32.7,32.75,857600.0,23.2823,23.2894,23.2325,23.268,857600.0
2012-06-08 09:50:00,32.75,32.81,32.7,32.77,630600.0,23.268,23.3107,23.2325,23.2823,630600.0
2012-06-08 10:00:00,32.76,32.81,32.69,32.73,954200.0,23.2752,23.3107,23.2254,23.2538,954200.0
2012-06-08 10:10:00,32.73,32.77,32.69,32.74,438000.0,23.2538,23.2823,23.2254,23.2609,438000.0
2012-06-08 10:20:00,32.74,32.76,32.68,32.76,370500.0,23.2609,23.2752,23.2183,23.2752,370500.0
2012-06-08 10:30:00,32.76,32.81,32.71,32.8,295400.0,23.2752,23.3107,23.2396,23.3036,295400.0
2012-06-08 10:40:00,32.8,32.87,32.79,32.85,352200.0,23.3036,23.3533,23.2965,23.3391,352200.0
2012-06-08 10:50:00,32.85,32.89,32.83,32.88,234400.0,23.3391,23.3675,23.3249,23.3604,234400.0
2012-06-08 11:00:00,32.88,32.92,32.86,32.9,343800.0,23.3604,23.3888,23.3462,23.3746,343800.0
2012-06-08 11:10:00,32.89,32.89,32.84,32.84,203800.0,23.3675,23.3675,23.332,23.332,203800.0
2012-06-08 11:20:00,32.86,32.89,32.84,32.85,164100.0,23.3462,23.3675,23.332,23.3391,164100.0
2012-06-08 11:30:00,32.86,32.92,32.86,32.9,236600.0,23.3462,23.3888,23.3462,23.3746,236600.0
2012-06-08 11:40:00,32.9,32.92,32.89,32.91,109500.0,23.3746,23.3888,23.3675,23.3817,109500.0
2012-06-08 11:50:00,32.91,32.92,32.86,32.86,110300.0,23.3817,23.3888,23.3462,23.3462,110300.0
2012-06-08 12:00:00,32.86,32.91,32.84,32.87,219700.0,23.3462,23.3817,23.332,23.3533,219700.0
2012-06-08 12:10:00,32.87,32.87,32.78,32.78,1004100.0,23.3533,23.3533,23.2894,23.2894,1004100.0
2012-06-08 12:20:00,32.79,32.79,32.76,32.77,947700.0,23.2965,23.2965,23.2752,23.2823,947700.0
2012-06-08 12:30:00,32.77,32.84,32.77,32.8,1317300.0,23.2823,23.332,23.2823,23.3036,1317300.0
2012-06-08 12:40:00,32.79,32.81,32.75,32.81,469900.0,23.2965,23.3107,23.268,23.3107,469900.0
2012-06-08 12:50:00,32.8,32.84,32.8,32.84,217300.0,23.3036,23.332,23.3036,23.332,217300.0
2012-06-08 13:00:00,32.83,32.92,32.83,32.91,318300.0,23.3249,23.3888,23.3249,23.3817,318300.0
2012-06-08 13:10:00,32.92,32.92,32.84,32.84,181400.0,23.3888,23.3888,23.332,23.332,181400.0
2012-06-08 13:20:00,32.85,32.88,32.84,32.85,93900.0,23.3391,23.3604,23.332,23.3391,93900.0
2012-06-08 13:30:00,32.85,32.86,32.83,32.83,193200.0,23.3391,23.3462,23.3249,23.3249,193200.0
2012-06-08 13:40:00,32.83,32.84,32.82,32.83,141700.0,23.3249,23.332,23.3178,23.3249,141700.0
2012-06-08 13:50:00,32.83,32.87,32.83,32.87,165900.0,23.3249,23.3533,23.3249,23.3533,165900.0
2012-06-08 14:00:00,32.87,32.88,32.84,32.87,134000.0,23.3533,23.3604,23.332,23.3533,134000.0
2012-06-08 14:10:00,32.87,32.87,32.83,32.83,127600.0,23.3533,23.3533,23.3249,23.3249,127600.0
2012-06-08 14:20:00,32.83,32.86,32.82,32.84,250400.0,23.3249,23.3462,23.3178,23.332,250400.0
2012-06-08 14:30:00,32.84,32.88,32.83,32.88,246000.0,23.332,23.3604,23.3249,23.3604,246000.0
2012-06-08 14:40:00,32.88,32.88,32.84,32.84,215800.0,23.3604,23.3604,23.332,23.332,215800.0
2012-06-08 14:50:00,32.84,32.86,32.83,32.84,143700.0,23.332,23.3462,23.3249,23.332,143700.0
2012-06-08 15:00:00,32.83,32.89,32.81,32.87,307900.0,23.3249,23.3675,23.3107,23.3533,307900.0
2012-06-08 15:10:00,32.87,32.94,32.87,32.91,274300.0,23.3533,23.403,23.3533,23.3817,274300.0
2012-06-08 15:20:00,32.91,32.93,32.84,32.84,657700.0,23.3817,23.3959,23.332,23.332,657700.0
2012-06-08 15:30:00,32.85,32.85,32.79,32.81,710300.0,23.3391,23.3391,23.2965,23.3107,710300.0
2012-06-08 15:40:00,32.8,32.89,32.79,32.89,821700.0,23.3036,23.3675,23.2965,23.3675,821700.0
2012-06-08 15:50:00,32.88,32.9,32.79,32.81,2096700.0,23.3604,23.3746,23.2965,23.3107,2096700.0
2012-06-11 09:30:00,33.49,33.5,33.22,33.22,1021600.0,23.7938,23.8009,23.602,23.602,1021600.0
2012-06-11 09:40:00,33.22,33.23,33.15,33.2,432300.0,23.602,23.6091,23.5522,23.5878,432300.0
2012-06-11 09:50:00,33.2,33.26,33.13,33.16,623300.0,23.5878,23.6304,23.538,23.5593,623300.0
2012-06-11 10:00:00,33.16,33.22,33.11,33.15,497100.0,23.5593,23.602,23.5238,23.5522,497100.0
2012-06-11 10:10:00,33.14,33.22,33.12,33.15,780500.0,23.5451,23.602,23.5309,23.5522,780500.0
2012-06-11 10:20:00,33.15,33.19,33.07,33.1,380800.0,23.5522,23.5807,23.4954,23.5167,380800.0
2012-06-11 10:30:00,33.09,33.19,33.05,33.18,372200.0,23.5096,23.5807,23.4812,23.5736,372200.0
2012-06-11 10:40:00,33.18,33.19,33.06,33.08,453500.0,23.5736,23.5807,23.4883,23.5025,453500.0
2012-06-11 10:50:00,33.08,33.08,33.02,33.04,312100.0,23.5025,23.5025,23.4599,23.4741,312100.0
2012-06-11 11:00:00,33.04,33.07,33.02,33.07,346900.0,23.4741,23.4954,23.4599,23.4954,346900.0
2012-06-11 11:10:00,33.07,33.08,32.97,32.98,359600.0,23.4954,23.5025,23.4244,23.4315,359600.0
2012-06-11 11:20:00,32.98,33.03,32.97,33.02,273700.0,23.4315,23.467,23.4244,23.4599,273700.0
2012-06-11 11:30:00,33.01,33.11,33.0,33.1,165700.0,23.4528,23.5238,23.4457,23.5167,165700.0
2012-06-11 11:40:00,33.11,33.12,33.06,33.07,180400.0,23.5238,23.5309,23.4883,23.4954,180400.0
2012-06-11 11:50:00,33.08,33.14,33.02,33.11,328200.0,23.5025,23.5451,23.4599,23.5238,328200.0
2012-06-11 12:00:00,33.1,33.12,33.06,33.06,227100.0,23.5167,23.5309,23.4883,23.4883,227100.0
2012-06-11 12:10:00,33.07,33.09,33.04,33.06,171100.0,23.4954,23.5096,23.4741,23.4883,171100.0
2012-06-11 12:20:00,33.07,33.07,33.03,33.05,148700.0,23.4954,23.4954,23.467,23.4812,148700.0
2012-06-11 12:30:00,33.06,33.08,33.04,33.07,124700.0,23.4883,23.5025,23.4741,23.4954,124700.0
2012-06-11 12:40:00,33.07,33.11,33.05,33.08,105300.0,23.4954,23.5238,23.4812,23.5025,105300.0
2012-06-11 12:50:00,33.09,33.12,33.07,33.09,189200.0,23.5096,23.5309,23.4954,23.5096,189200.0
2012-06-11 13:00:00,33.09,33.13,33.07,33.12,129200.0,23.5096,23.538,23.4954,23.5309,129200.0
2012-06-11 13:10:00,33.13,33.18,33.12,33.17,262200.0,23.538,23.5736,23.5309,23.5664,262200.0
2012-06-11 13:20:00,33.16,33.16,33.12,33.13,126200.0,23.5593,23.5593,23.5309,23.538,126200.0
2012-06-11 13:30:00,33.13,33.14,33.08,33.1,119600.0,23.538,23.5451,23.5025,23.5167,119600.0
2012-06-11 13:40:00,33.11,33.11,33.05,33.05,117000.0,23.5238,23.5238,23.4812,23.4812,117000.0
2012-06-11 13:50:00,33.05,33.09,33.05,33.07,106500.0,23.4812,23.5096,23.4812,23.4954,106500.0
2012-06-11 14:00:00,33.08,33.08,32.97,33.01,290000.0,23.5025,23.5025,23.4244,23.4528,290000.0
2012-06-11 14:10:00,33.01,33.04,33.0,33.0,257000.0,23.4528,23.4741,23.4457,23.4457,257000.0
2012-06-11 14:20:00,33.0,33.04,32.99,33.01,160500.0,23.4457,23.4741,23.4386,23.4528,160500.0
2012-06-11 14:30:00,33.01,33.08,33.01,33.05,157900.0,23.4528,23.5025,23.4528,23.4812,157900.0
2012-06-11 14:40:00,33.05,33.08,33.03,33.03,236800.0,23.4812,23.5025,23.467,23.467,236800.0
2012-06-11 14:50:00,33.04,33.07,33.01,33.03,227200.0,23.4741,23.4954,23.4528,23.467,227200.0
2012-06-11 15:00:00,33.03,33.05,32.99,32.99,222000.0,23.467,23.4812,23.4386,23.4386,222000.0
2012-06-11 15:10:00,33.0,33.0,32.92,32.93,348300.0,23.4457,23.4457,23.3888,23.3959,348300.0
2012-06-11 15:20:00,32.93,32.93,32.84,32.87,286700.0,23.3959,23.3959,23.332,23.3533,286700.0
2012-06-11 15:30:00,32.87,32.93,32.86,32.93,273700.0,23.3533,23.3959,23.3462,23.3959,273700.0
2012-06-11 15:40:00,32.93,32.99,32.85,32.86,393600.0,23.3959,23.4386,23.3391,23.3462,393600.0
2012-06-11 15:50:00,32.86,32.87,32.74,32.79,1402600.0,23.3462,23.3533,23.2609,23.2965,1402600.0
2012-06-12 09:30:00,33.35,33.36,33.21,33.23,587800.0,23.6943,23.7014,23.5949,23.6091,587800.0
2012-06-12 09:40:00,33.23,33.33,33.19,33.29,701700.0,23.6091,23.6801,23.5807,23.6517,701700.0
2012-06-12 09:50:00,33.28,33.34,33.26,33.29,552000.0,23.6446,23.6872,23.6304,23.6517,552000.0
2012-06-12 10:00:00,33.29,33.4,33.19,33.23,587500.0,23.6517,23.7299,23.5807,23.6091,587500.0
2012-06-12 10:10:00,33.23,33.28,33.17,33.2,446500.0,23.6091,23.6446,23.5664,23.5878,446500.0
2012-06-12 10:20:00,33.2,33.22,33.16,33.19,374100.0,23.5878,23.602,23.5593,23.5807,374100.0
2012-06-12 10:30:00,33.19,33.19,33.12,33.12,235500.0,23.5807,23.5807,23.5309,23.5309,235500.0
2012-06-12 10:40:00,33.13,33.3,33.12,33.28,341300.0,23.538,23.6588,23.5309,23.6446,341300.0
2012-06-12 10:50:00,33.28,33.28,33.2,33.24,266900.0,23.6446,23.6446,23.5878,23.6162,266900.0
2012-06-12 11:00:00,33.24,33.4,33.24,33.38,616800.0,23.6162,23.7299,23.6162,23.7156,616800.0
2012-06-12 11:10:00,33.39,33.52,33.39,33.47,668400.0,23.7228,23.8151,23.7228,23.7796,668400.0
2012-06-12 11:20:00,33.47,33.58,33.46,33.51,549100.0,23.7796,23.8577,23.7725,23.808,549100.0
2012-06-12 11:30:00,33.51,33.52,33.44,33.45,195700.0,23.808,23.8151,23.7583,23.7654,195700.0
2012-06-12 11:40:00,33.46,33.47,33.43,33.46,466900.0,23.7725,23.7796,23.7512,23.7725,466900.0
2012-06-12 11:50:00,33.46,33.47,33.44,33.47,181200.0,23.7725,23.7796,23.7583,23.7796,181200.0
2012-06-12 12:00:00,33.47,33.5,33.45,33.45,233800.0,23.7796,23.8009,23.7654,23.7654,233800.0
2012-06-12 12:10:00,33.45,33.46,33.41,33.45,229600.0,23.7654,23.7725,23.737,23.7654,229600.0
2012-06-12 12:20:00,33.45,33.47,33.42,33.42,140800.0,23.7654,23.7796,23.7441,23.7441,140800.0
2012-06-12 12:30:00,33.42,33.47,33.41,33.45,133000.0,23.7441,23.7796,23.737,23.7654,133000.0
2012-06-12 12:40:00,33.45,33.46,33.41,33.43,94400.0,23.7654,23.7725,23.737,23.7512,94400.0
2012-06-12 12:50:00,33.42,33.43,33.4,33.41,84600.0,23.7441,23.7512,23.7299,23.737,84600.0
2012-06-12 13:00:00,33.41,33.43,33.4,33.41,149500.0,23.737,23.7512,23.7299,23.737,149500.0
2012-06-12 13:10:00,33.41,33.51,33.41,33.5,162700.0,23.737,23.808,23.737,23.8009,162700.0
2012-06-12 13:20:00,33.5,33.51,33.4,33.41,157500.0,23.8009,23.808,23.7299,23.737,157500.0
2012-06-12 13:30:00,33.41,33.47,33.41,33.45,111900.0,23.737,23.7796,23.737,23.7654,111900.0
2012-06-12 13:40:00,33.46,33.49,33.42,33.45,207500.0,23.7725,23.7938,23.7441,23.7654,207500.0
2012-06-12 13:50:00,33.45,33.47,33.4,33.42,162000.0,23.7654,23.7796,23.7299,23.7441,162000.0
2012-06-12 14:00:00,33.41,33.44,33.39,33.42,145200.0,23.737,23.7583,23.7228,23.7441,145200.0
2012-06-12 14:10:00,33.42,33.44,33.39,33.41,133800.0,23.7441,23.7583,23.7228,23.737,133800.0
2012-06-12 14:20:00,33.41,33.44,33.39,33.41,203500.0,23.737,23.7583,23.7228,23.737,203500.0
2012-06-12 14:30:00,33.41,33.49,33.41,33.48,178300.0,23.737,23.7938,23.737,23.7867,178300.0
2012-06-12 14:40:00,33.49,33.49,33.46,33.47,195300.0,23.7938,23.7938,23.7725,23.7796,195300.0
2012-06-12 14:50:00,33.47,33.47,33.43,33.44,362700.0,23.7796,23.7796,23.7512,23.7583,362700.0
2012-06-12 15:00:00,33.44,33.46,33.42,33.45,148700.0,23.7583,23.7725,23.7441,23.7654,148700.0
2012-06-12 15:10:00,33.45,33.48,33.42,33.43,317600.0,23.7654,23.7867,23.7441,23.7512,317600.0
2012-06-12 15:20:00,33.44,33.56,33.43,33.54,566300.0,23.7583,23.8435,23.7512,23.8293,566300.0
2012-06-12 15:30:00,33.54,33.55,33.48,33.51,435300.0,23.8293,23.8364,23.7867,23.808,435300.0
2012-06-12 15:40:00,33.51,33.6,33.5,33.54,702900.0,23.808,23.872,23.8009,23.8293,702900.0
2012-06-12 15:50:00,33.54,33.59,33.51,33.53,2019700.0,23.8293,23.8648,23.808,23.8222,2019700.0
2012-06-13 09:30:00,33.68,33.68,33.55,33.66,714000.0,23.9288,23.9288,23.8364,23.9146,714000.0
2012-06-13 09:40:00,33.66,33.72,33.62,33.67,387500.0,23.9146,23.9572,23.8862,23.9217,387500.0
2012-06-13 09:50:00,33.67,33.67,33.59,33.65,265000.0,23.9217,23.9217,23.8648,23.9075,265000.0
2012-06-13 10:00:00,33.64,33.76,33.64,33.73,318100.0,23.9004,23.9856,23.9004,23.9643,318100.0
2012-06-13 10:10:00,33.73,33.8,33.73,33.77,543800.0,23.9643,24.014,23.9643,23.9927,543800.0
2012-06-13 10:20:00,33.78,33.82,33.73,33.78,330200.0,23.9998,24.0283,23.9643,23.9998,330200.0
2012-06-13 10:30:00,33.78,33.97,33.78,33.94,431200.0,23.9998,24.1348,23.9998,24.1135,431200.0
2012-06-13 10:40:00,33.95,33.98,33.91,33.92,344500.0,24.1206,24.1419,24.0922,24.0993,344500.0
2012-06-13 10:50:00,33.92,33.97,33.92,33.94,681400.0,24.0993,24.1348,24.0993,24.1135,681400.0
2012-06-13 11:00:00,33.94,33.94,33.87,33.89,617700.0,24.1135,24.1135,24.0638,24.078,617700.0
2012-06-13 11:10:00,33.89,33.92,33.87,33.9,370300.0,24.078,24.0993,24.0638,24.0851,370300.0
2012-06-13 11:20:00,33.89,33.93,33.87,33.9,189100.0,24.078,24.1064,24.0638,24.0851,189100.0
2012-06-13 11:30:00,33.9,33.96,33.89,33.91,239700.0,24.0851,24.1277,24.078,24.0922,239700.0
2012-06-13 11:40:00,33.91,33.91,33.87,33.88,124400.0,24.0922,24.0922,24.0638,24.0709,124400.0
2012-06-13 11:50:00,33.88,33.89,33.83,33.84,144500.0,24.0709,24.078,24.0354,24.0425,144500.0
2012-06-13 12:00:00,33.84,33.84,33.75,33.8,240500.0,24.0425,24.0425,23.9785,24.014,240500.0
2012-06-13 12:10:00,33.78,33.85,33.78,33.85,125000.0,23.9998,24.0496,23.9998,24.0496,125000.0
2012-06-13 12:20:00,33.85,33.86,33.82,33.83,123000.0,24.0496,24.0567,24.0283,24.0354,123000.0
2012-06-13 12:30:00,33.83,33.9,33.83,33.89,80200.0,24.0354,24.0851,24.0354,24.078,80200.0
2012-06-13 12:40:00,33.89,33.94,33.89,33.9,162300.0,24.078,24.1135,24.078,24.0851,162300.0
2012-06-13 12:50:00,33.9,33.95,33.86,33.95,326000.0,24.0851,24.1206,24.0567,24.1206,326000.0
2012-06-13 13:00:00,33.95,33.99,33.94,33.99,263100.0,24.1206,24.149,24.1135,24.149,263100.0
2012-06-13 13:10:00,33.99,34.01,33.95,33.98,211900.0,24.149,24.1632,24.1206,24.1419,211900.0
2012-06-13 13:20:00,33.98,33.98,33.93,33.96,176700.0,24.1419,24.1419,24.1064,24.1277,176700.0
2012-06-13 13:30:00,33.96,33.97,33.92,33.97,226100.0,24.1277,24.1348,24.0993,24.1348,226100.0
2012-06-13 13:40:00,33.96,33.97,33.89,33.91,137500.0,24.1277,24.1348,24.078,24.0922,137500.0
2012-06-13 13:50:00,33.92,34.0,33.91,33.93,889500.0,24.0993,24.1561,24.0922,24.1064,889500.0
2012-06-13 14:00:00,33.94,33.98,33.92,33.94,319800.0,24.1135,24.1419,24.0993,24.1135,319800.0
2012-06-13 14:10:00,33.94,33.94,33.89,33.91,94500.0,24.1135,24.1135,24.078,24.0922,94500.0
2012-06-13 14:20:00,33.91,33.93,33.88,33.9,132900.0,24.0922,24.1064,24.0709,24.0851,132900.0
2012-06-13 14:30:00,33.9,33.91,33.86,33.89,190700.0,24.0851,24.0922,24.0567,24.078,190700.0
2012-06-13 14:40:00,33.89,33.89,33.79,33.82,365600.0,24.078,24.078,24.0069,24.0283,365600.0
2012-06-13 14:50:00,33.82,33.84,33.79,33.8,138300.0,24.0283,24.0425,24.0069,24.014,138300.0
2012-06-13 15:00:00,33.79,33.83,33.75,33.78,239100.0,24.0069,24.0354,23.9785,23.9998,239100.0
2012-06-13 15:10:00,33.78,33.79,33.67,33.68,518400.0,23.9998,24.0069,23.9217,23.9288,518400.0
2012-06-13 15:20:00,33.68,33.69,33.62,33.65,348300.0,23.9288,23.9359,23.8862,23.9075,348300.0
2012-06-13 15:30:00,33.64,33.7,33.63,33.69,537800.0,23.9004,23.943,23.8933,23.9359,537800.0
2012-06-13 15:40:00,33.69,33.69,33.61,33.62,640200.0,23.9359,23.9359,23.8791,23.8862,640200.0
2012-06-13 15:50:00,33.62,33.68,33.61,33.67,1200000.0,23.8862,23.9288,23.8791,23.9217,1200000.0
2012-06-14 09:30:00,33.54,33.54,33.3,33.3,791400.0,23.8293,23.8293,23.6588,23.6588,791400.0
2012-06-14 09:40:00,33.3,33.45,33.28,33.42,739800.0,23.6588,23.7654,23.6446,23.7441,739800.0
2012-06-14 09:50:00,33.43,33.57,33.4,33.55,466500.0,23.7512,23.8506,23.7299,23.8364,466500.0
2012-06-14 10:00:00,33.56,33.6,33.53,33.56,306000.0,23.8435,23.872,23.8222,23.8435,306000.0
2012-06-14 10:10:00,33.56,33.59,33.52,33.58,375100.0,23.8435,23.8648,23.8151,23.8577,375100.0
2012-06-14 10:20:00,33.57,33.59,33.54,33.58,231900.0,23.8506,23.8648,23.8293,23.8577,231900.0
2012-06-14 10:30:00,33.58,33.62,33.53,33.59,274800.0,23.8577,23.8862,23.8222,23.8648,274800.0
2012-06-14 10:40:00,33.59,33.62,33.52,33.55,523100.0,23.8648,23.8862,23.8151,23.8364,523100.0
2012-06-14 10:50:00,33.56,33.63,33.55,33.62,289900.0,23.8435,23.8933,23.8364,23.8862,289900.0
2012-06-14 11:00:00,33.62,33.64,33.61,33.63,125900.0,23.8862,23.9004,23.8791,23.8933,125900.0
2012-06-14 11:10:00,33.63,33.64,33.6,33.62,162400.0,23.8933,23.9004,23.872,23.8862,162400.0
2012-06-14 11:20:00,33.63,33.72,33.61,33.69,318500.0,23.8933,23.9572,23.8791,23.9359,318500.0
2012-06-14 11:30:00,33.7,33.72,33.68,33.71,171900.0,23.943,23.9572,23.9288,23.9501,171900.0
2012-06-14 11:40:00,33.71,33.72,33.68,33.69,71800.0,23.9501,23.9572,23.9288,23.9359,71800.0
2012-06-14 11:50:00,33.69,33.73,33.68,33.68,218900.0,23.9359,23.9643,23.9288,23.9288,218900.0
2012-06-14 12:00:00,33.69,33.7,33.68,33.69,78800.0,23.9359,23.943,23.9288,23.9359,78800.0
2012-06-14 12:10:00,33.69,33.72,33.67,33.69,95300.0,23.9359,23.9572,23.9217,23.9359,95300.0
2012-06-14 12:20:00,33.68,33.74,33.68,33.73,631300.0,23.9288,23.9714,23.9288,23.9643,631300.0
2012-06-14 12:30:00,33.73,33.75,33.72,33.73,81900.0,23.9643,23.9785,23.9572,23.9643,81900.0
2012-06-14 12:40:00,33.72,33.76,33.72,33.74,99000.0,23.9572,23.9856,23.9572,23.9714,99000.0
2012-06-14 12:50:00,33.75,33.75,33.74,33.75,95300.0,23.9785,23.9785,23.9714,23.9785,95300.0
2012-06-14 13:00:00,33.75,33.79,33.74,33.76,117400.0,23.9785,24.0069,23.9714,23.9856,117400.0
2012-06-14 13:10:00,33.75,33.78,33.75,33.77,226300.0,23.9785,23.9998,23.9785,23.9927,226300.0
2012-06-14 13:20:00,33.77,33.77,33.75,33.75,229200.0,23.9927,23.9927,23.9785,23.9785,229200.0
2012-06-14 13:30:00,33.75,33.8,33.75,33.76,225800.0,23.9785,24.014,23.9785,23.9856,225800.0
2012-06-14 13:40:00,33.77,33.77,33.75,33.76,76000.0,23.9927,23.9927,23.9785,23.9856,76000.0
2012-06-14 13:50:00,33.77,33.78,33.75,33.75,197600.0,23.9927,23.9998,23.9785,23.9785,197600.0
2012-06-14 14:00:00,33.76,33.79,33.75,33.78,622200.0,23.9856,24.0069,23.9785,23.9998,622200.0
2012-06-14 14:10:00,33.78,33.78,33.75,33.76,156400.0,23.9998,23.9998,23.9785,23.9856,156400.0
2012-06-14 14:20:00,33.76,33.77,33.74,33.75,557600.0,23.9856,23.9927,23.9714,23.9785,557600.0
2012-06-14 14:30:00,33.75,33.76,33.73,33.76,398100.0,23.9785,23.9856,23.9643,23.9856,398100.0
2012-06-14 14:40:00,33.76,33.77,33.72,33.75,299700.0,23.9856,23.9927,23.9572,23.9785,299700.0
2012-06-14 14:50:00,33.75,33.76,33.71,33.73,456400.0,23.9785,23.9856,23.9501,23.9643,456400.0
2012-06-14 15:00:00,33.73,34.01,33.72,33.84,688400.0,23.9643,24.1632,23.9572,24.0425,688400.0
2012-06-14 15:10:00,33.85,34.0,33.78,33.8,1254700.0,24.0496,24.1561,23.9998,24.014,1254700.0
2012-06-14 15:20:00,33.79,33.85,33.73,33.76,468500.0,24.0069,24.0496,23.9643,23.9856,468500.0
2012-06-14 15:30:00,33.76,33.87,33.74,33.86,345700.0,23.9856,24.0638,23.9714,24.0567,345700.0
2012-06-14 15:40:00,33.85,33.89,33.8,33.85,685900.0,24.0496,24.078,24.014,24.0496,685900.0
2012-06-14 15:50:00,33.85,33.88,33.73,33.73,1363600.0,24.0496,24.0709,23.9643,23.9643,1363600.0
2012-06-15 09:30:00,34.24,34.25,34.15,34.16,1321900.0,24.3267,24.3338,24.2627,24.2698,1321900.0
2012-06-15 09:40:00,34.15,34.28,34.15,34.25,791300.0,24.2627,24.3551,24.2627,24.3338,791300.0
2012-06-15 09:50:00,34.24,34.32,34.23,34.31,417600.0,24.3267,24.3835,24.3196,24.3764,417600.0
2012-06-15 10:00:00,34.3,34.36,34.24,34.28,1015500.0,24.3693,24.4119,24.3267,24.3551,1015500.0
2012-06-15 10:10:00,34.28,34.3,34.21,34.23,737600.0,24.3551,24.3693,24.3053,24.3196,737600.0
2012-06-15 10:20:00,34.22,34.26,34.2,34.25,347200.0,24.3124,24.3409,24.2982,24.3338,347200.0
2012-06-15 10:30:00,34.26,34.27,34.22,34.23,281900.0,24.3409,24.348,24.3124,24.3196,281900.0
2012-06-15 10:40:00,34.24,34.28,34.21,34.27,429100.0,24.3267,24.3551,24.3053,24.348,429100.0
2012-06-15 10:50:00,34.26,34.28,34.25,34.25,161400.0,24.3409,24.3551,24.3338,24.3338,161400.0
2012-06-15 11:00:00,34.26,34.3,34.23,34.26,350100.0,24.3409,24.3693,24.3196,24.3409,350100.0
2012-06-15 11:10:00,34.26,34.27,34.25,34.26,120800.0,24.3409,24.348,24.3338,24.3409,120800.0
2012-06-15 11:20:00,34.25,34.29,34.25,34.27,164300.0,24.3338,24.3622,24.3338,24.348,164300.0
2012-06-15 11:30:00,34.26,34.3,34.25,34.26,278300.0,24.3409,24.3693,24.3338,24.3409,278300.0
2012-06-15 11:40:00,34.25,34.27,34.23,34.23,310900.0,24.3338,24.348,24.3196,24.3196,310900.0
2012-06-15 11:50:00,34.23,34.26,34.22,34.24,206000.0,24.3196,24.3409,24.3124,24.3267,206000.0
2012-06-15 12:00:00,34.24,34.25,34.22,34.24,187500.0,24.3267,24.3338,24.3124,24.3267,187500.0
2012-06-15 12:10:00,34.23,34.24,34.23,34.23,96100.0,24.3196,24.3267,24.3196,24.3196,96100.0
2012-06-15 12:20:00,34.24,34.24,34.22,34.24,249600.0,24.3267,24.3267,24.3124,24.3267,249600.0
2012-06-15 12:30:00,34.23,34.24,34.21,34.22,210300.0,24.3196,24.3267,24.3053,24.3124,210300.0
2012-06-15 12:40:00,34.22,34.25,34.21,34.24,169500.0,24.3124,24.3338,24.3053,24.3267,169500.0
2012-06-15 12:50:00,34.24,34.25,34.23,34.25,214400.0,24.3267,24.3338,24.3196,24.3338,214400.0
2012-06-15 13:00:00,34.25,34.31,34.25,34.28,271100.0,24.3338,24.3764,24.3338,24.3551,271100.0
2012-06-15 13:10:00,34.28,34.33,34.28,34.3,218500.0,24.3551,24.3906,24.3551,24.3693,218500.0
2012-06-15 13:20:00,34.3,34.31,34.27,34.28,280100.0,24.3693,24.3764,24.348,24.3551,280100.0
2012-06-15 13:30:00,34.29,34.3,34.27,34.28,144700.0,24.3622,24.3693,24.348,24.3551,144700.0
2012-06-15 13:40:00,34.28,34.32,34.27,34.32,255200.0,24.3551,24.3835,24.348,24.3835,255200.0
2012-06-15 13:50:00,34.32,34.34,34.3,34.33,177700.0,24.3835,24.3977,24.3693,24.3906,177700.0
2012-06-15 14:00:00,34.33,34.34,34.33,34.33,91800.0,24.3906,24.3977,24.3906,24.3906,91800.0
2012-06-15 14:10:00,34.34,34.36,34.33,34.33,272600.0,24.3977,24.4119,24.3906,24.3906,272600.0
2012-06-15 14:20:00,34.34,34.38,34.32,34.37,336700.0,24.3977,24.4261,24.3835,24.419,336700.0
2012-06-15 14:30:00,34.37,34.39,34.36,34.39,274500.0,24.419,24.4332,24.4119,24.4332,274500.0
2012-06-15 14:40:00,34.39,34.4,34.38,34.38,241800.0,24.4332,24.4403,24.4261,24.4261,241800.0
2012-06-15 14:50:00,34.38,34.39,34.37,34.37,239500.0,24.4261,24.4332,24.419,24.419,239500.0
2012-06-15 15:00:00,34.37,34.42,34.36,34.39,290500.0,24.419,24.4545,24.4119,24.4332,290500.0
2012-06-15 15:10:00,34.39,34.42,34.38,34.4,784300.0,24.4332,24.4545,24.4261,24.4403,784300.0
2012-06-15 15:20:00,34.41,34.42,34.35,34.37,635900.0,24.4474,24.4545,24.4048,24.419,635900.0
2012-06-15 15:30:00,34.37,34.41,34.35,34.39,460000.0,24.419,24.4474,24.4048,24.4332,460000.0
2012-06-15 15:40:00,34.4,34.43,34.38,34.41,1153200.0,24.4403,24.4616,24.4261,24.4474,1153200.0
2012-06-15 15:50:00,34.41,34.49,34.38,34.47,2620200.0,24.4474,24.5043,24.4261,24.4901,2620200.0
2012-06-18 09:30:00,34.45,34.47,34.27,34.46,676000.0,24.4759,24.4901,24.348,24.483,676000.0
2012-06-18 09:40:00,34.46,34.58,34.42,34.42,857500.0,24.483,24.5682,24.4545,24.4545,857500.0
2012-06-18 09:50:00,34.42,34.45,34.39,34.42,2560000.0,24.4545,24.4759,24.4332,24.4545,2560000.0
2012-06-18 10:00:00,34.43,34.45,34.4,34.41,844000.0,24.4616,24.4759,24.4403,24.4474,844000.0
2012-06-18 10:10:00,34.42,34.46,34.38,34.44,737900.0,24.4545,24.483,24.4261,24.4688,737900.0
2012-06-18 10:20:00,34.44,34.54,34.42,34.51,1510400.0,24.4688,24.5398,24.4545,24.5185,1510400.0
2012-06-18 10:30:00,34.52,34.54,34.46,34.5,682900.0,24.5256,24.5398,24.483,24.5114,682900.0
2012-06-18 10:40:00,34.5,34.61,34.49,34.6,482000.0,24.5114,24.5895,24.5043,24.5824,482000.0
2012-06-18 10:50:00,34.6,34.65,34.52,34.53,380000.0,24.5824,24.618,24.5256,24.5327,380000.0
2012-06-18 11:00:00,34.54,34.55,34.45,34.45,425900.0,24.5398,24.5469,24.4759,24.4759,425900.0
2012-06-18 11:10:00,34.46,34.48,34.41,34.41,439200.0,24.483,24.4972,24.4474,24.4474,439200.0
2012-06-18 11:20:00,34.42,34.49,34.4,34.48,413700.0,24.4545,24.5043,24.4403,24.4972,413700.0
2012-06-18 11:30:00,34.48,34.52,34.45,34.47,241900.0,24.4972,24.5256,24.4759,24.4901,241900.0
2012-06-18 11:40:00,34.47,34.55,34.47,34.51,304100.0,24.4901,24.5469,24.4901,24.5185,304100.0
2012-06-18 11:50:00,34.52,34.57,34.48,34.56,211000.0,24.5256,24.5611,24.4972,24.554,211000.0
2012-06-18 12:00:00,34.56,34.58,34.52,34.54,174800.0,24.554,24.5682,24.5256,24.5398,174800.0
2012-06-18 12:10:00,34.54,34.55,34.52,34.53,122500.0,24.5398,24.5469,24.5256,24.5327,122500.0
2012-06-18 12:20:00,34.53,34.55,34.51,34.51,167200.0,24.5327,24.5469,24.5185,24.5185,167200.0
2012-06-18 12:30:00,34.51,34.53,34.5,34.5,151800.0,24.5185,24.5327,24.5114,24.5114,151800.0
2012-06-18 12:40:00,34.5,34.52,34.47,34.52,194600.0,24.5114,24.5256,24.4901,24.5256,194600.0
2012-06-18 12:50:00,34.52,34.54,34.5,34.51,303800.0,24.5256,24.5398,24.5114,24.5185,303800.0
2012-06-18 13:00:00,34.52,34.52,34.47,34.5,245100.0,24.5256,24.5256,24.4901,24.5114,245100.0
2012-06-18 13:10:00,34.49,34.55,34.49,34.53,373800.0,24.5043,24.5469,24.5043,24.5327,373800.0
2012-06-18 13:20:00,34.52,34.56,34.52,34.56,287800.0,24.5256,24.554,24.5256,24.554,287800.0
2012-06-18 13:30:00,34.56,34.57,34.54,34.57,282600.0,24.554,24.5611,24.5398,24.5611,282600.0
2012-06-18 13:40:00,34.57,34.61,34.55,34.58,541000.0,24.5611,24.5895,24.5469,24.5682,541000.0
2012-06-18 13:50:00,34.58,34.59,34.56,34.58,343800.0,24.5682,24.5753,24.554,24.5682,343800.0
2012-06-18 14:00:00,34.58,34.58,34.54,34.57,376300.0,24.5682,24.5682,24.5398,24.5611,376300.0
2012-06-18 14:10:00,34.57,34.63,34.56,34.62,337300.0,24.5611,24.6037,24.554,24.5966,337300.0
2012-06-18 14:20:00,34.62,34.65,34.6,34.61,430800.0,24.5966,24.618,24.5824,24.5895,430800.0
2012-06-18 14:30:00,34.61,34.67,34.6,34.66,554000.0,24.5895,24.6322,24.5824,24.6251,554000.0
2012-06-18 14:40:00,34.66,34.67,34.59,34.61,358900.0,24.6251,24.6322,24.5753,24.5895,358900.0
2012-06-18 14:50:00,34.61,34.62,34.58,34.6,286100.0,24.5895,24.5966,24.5682,24.5824,286100.0
2012-06-18 15:00:00,34.6,34.65,34.6,34.63,493200.0,24.5824,24.618,24.5824,24.6037,493200.0
2012-06-18 15:10:00,34.62,34.63,34.52,34.56,536900.0,24.5966,24.6037,24.5256,24.554,536900.0
2012-06-18 15:20:00,34.56,34.61,34.55,34.61,416000.0,24.554,24.5895,24.5469,24.5895,416000.0
2012-06-18 15:30:00,34.61,34.63,34.55,34.59,411600.0,24.5895,24.6037,24.5469,24.5753,411600.0
2012-06-18 15:40:00,34.59,34.63,34.56,34.59,554700.0,24.5753,24.6037,24.554,24.5753,554700.0
2012-06-18 15:50:00,34.6,34.62,34.57,34.58,1152800.0,24.5824,24.5966,24.5611,24.5682,1152800.0
2012-06-19 09:30:00,34.75,34.87,34.72,34.84,1405500.0,24.689,24.7743,24.6677,24.7529,1405500.0
2012-06-19 09:40:00,34.84,34.88,34.79,34.88,812000.0,24.7529,24.7814,24.7174,24.7814,812000.0
2012-06-19 09:50:00,34.88,35.04,34.84,35.03,2677900.0,24.7814,24.895,24.7529,24.8879,2677900.0
2012-06-19 10:00:00,35.04,35.08,35.02,35.03,720600.0,24.895,24.9235,24.8808,24.8879,720600.0
2012-06-19 10:10:00,35.03,35.1,35.02,35.09,520600.0,24.8879,24.9377,24.8808,24.9306,520600.0
2012-06-19 10:20:00,35.09,35.12,35.07,35.09,352900.0,24.9306,24.9519,24.9163,24.9306,352900.0
2012-06-19 10:30:00,35.1,35.13,35.05,35.05,223900.0,24.9377,24.959,24.9021,24.9021,223900.0
2012-06-19 10:40:00,35.05,35.06,35.02,35.04,338600.0,24.9021,24.9092,24.8808,24.895,338600.0
2012-06-19 10:50:00,35.04,35.06,35.02,35.04,324600.0,24.895,24.9092,24.8808,24.895,324600.0
2012-06-19 11:00:00,35.04,35.09,35.03,35.05,281900.0,24.895,24.9306,24.8879,24.9021,281900.0
2012-06-19 11:10:00,35.05,35.07,34.99,35.0,371000.0,24.9021,24.9163,24.8595,24.8666,371000.0
2012-06-19 11:20:00,35.0,35.0,34.97,34.99,364900.0,24.8666,24.8666,24.8453,24.8595,364900.0
2012-06-19 11:30:00,34.99,35.01,34.98,34.99,191400.0,24.8595,24.8737,24.8524,24.8595,191400.0
2012-06-19 11:40:00,35.0,35.04,34.99,35.02,132800.0,24.8666,24.895,24.8595,24.8808,132800.0
2012-06-19 11:50:00,35.02,35.06,35.01,35.05,197700.0,24.8808,24.9092,24.8737,24.9021,197700.0
2012-06-19 12:00:00,35.05,35.07,35.03,35.04,123400.0,24.9021,24.9163,24.8879,24.895,123400.0
2012-06-19 12:10:00,35.04,35.05,35.02,35.02,107600.0,24.895,24.9021,24.8808,24.8808,107600.0
2012-06-19 12:20:00,35.02,35.03,35.02,35.02,81400.0,24.8808,24.8879,24.8808,24.8808,81400.0
2012-06-19 12:30:00,35.02,35.04,35.02,35.03,133800.0,24.8808,24.895,24.8808,24.8879,133800.0
2012-06-19 12:40:00,35.03,35.1,35.02,35.06,289100.0,24.8879,24.9377,24.8808,24.9092,289100.0
2012-06-19 12:50:00,35.07,35.09,35.06,35.09,126600.0,24.9163,24.9306,24.9092,24.9306,126600.0
2012-06-19 13:00:00,35.09,35.09,35.06,35.07,124800.0,24.9306,24.9306,24.9092,24.9163,124800.0
2012-06-19 13:10:00,35.07,35.15,35.07,35.12,287200.0,24.9163,24.9732,24.9163,24.9519,287200.0
2012-06-19 13:20:00,35.13,35.15,35.12,35.13,180400.0,24.959,24.9732,24.9519,24.959,180400.0
2012-06-19 13:30:00,35.12,35.18,35.12,35.17,217900.0,24.9519,24.9945,24.9519,24.9874,217900.0
2012-06-19 13:40:00,35.17,35.17,35.11,35.12,249500.0,24.9874,24.9874,24.9448,24.9519,249500.0
2012-06-19 13:50:00,35.12,35.13,35.09,35.12,173200.0,24.9519,24.959,24.9306,24.9519,173200.0
2012-06-19 14:00:00,35.12,35.12,35.08,35.09,130700.0,24.9519,24.9519,24.9235,24.9306,130700.0
2012-06-19 14:10:00,35.09,35.09,35.07,35.09,107600.0,24.9306,24.9306,24.9163,24.9306,107600.0
2012-06-19 14:20:00,35.09,35.09,35.04,35.05,229400.0,24.9306,24.9306,24.895,24.9021,229400.0
2012-06-19 14:30:00,35.05,35.07,34.93,34.98,845000.0,24.9021,24.9163,24.8169,24.8524,845000.0
2012-06-19 14:40:00,34.99,35.01,34.91,34.92,366700.0,24.8595,24.8737,24.8027,24.8098,366700.0
2012-06-19 14:50:00,34.92,35.01,34.91,35.01,183800.0,24.8098,24.8737,24.8027,24.8737,183800.0
2012-06-19 15:00:00,35.01,35.02,34.97,35.02,138400.0,24.8737,24.8808,24.8453,24.8808,138400.0
2012-06-19 15:10:00,35.02,35.04,34.99,35.04,146800.0,24.8808,24.895,24.8595,24.895,146800.0
2012-06-19 15:20:00,35.04,35.05,34.96,34.99,296200.0,24.895,24.9021,24.8382,24.8595,296200.0
2012-06-19 15:30:00,34.99,35.0,34.91,34.91,626500.0,24.8595,24.8666,24.8027,24.8027,626500.0
2012-06-19 15:40:00,34.91,34.97,34.89,34.9,1017200.0,24.8027,24.8453,24.7885,24.7956,1017200.0
2012-06-19 15:50:00,34.9,34.97,34.88,34.93,1382900.0,24.7956,24.8453,24.7814,24.8169,1382900.0
2012-06-20 09:30:00,34.02,34.02,33.82,33.88,590800.0,24.7764,24.7764,24.6307,24.6744,590800.0
2012-06-20 09:40:00,33.88,33.88,33.81,33.84,284000.0,24.6744,24.6744,24.6234,24.6453,284000.0
2012-06-20 09:50:00,33.83,33.91,33.83,33.9,246800.0,24.638,24.6963,24.638,24.689,246800.0
2012-06-20 10:00:00,33.9,33.92,33.84,33.88,204600.0,24.689,24.7036,24.6453,24.6744,204600.0
2012-06-20 10:10:00,33.89,33.95,33.88,33.91,289300.0,24.6817,24.7254,24.6744,24.6963,289300.0
2012-06-20 10:20:00,33.91,33.94,33.88,33.91,241400.0,24.6963,24.7181,24.6744,24.6963,241400.0
2012-06-20 10:30:00,33.91,33.91,33.84,33.86,372900.0,24.6963,24.6963,24.6453,24.6599,372900.0
2012-06-20 10:40:00,33.85,33.85,33.8,33.81,220100.0,24.6526,24.6526,24.6162,24.6234,220100.0
2012-06-20 10:50:00,33.81,33.82,33.78,33.79,210600.0,24.6234,24.6307,24.6016,24.6089,210600.0
2012-06-20 11:00:00,33.78,33.87,33.78,33.84,260300.0,24.6016,24.6671,24.6016,24.6453,260300.0
2012-06-20 11:10:00,33.84,33.89,33.84,33.85,214300.0,24.6453,24.6817,24.6453,24.6526,214300.0
2012-06-20 11:20:00,33.84,33.87,33.84,33.86,115400.0,24.6453,24.6671,24.6453,24.6599,115400.0
2012-06-20 11:30:00,33.85,33.85,33.81,33.84,223100.0,24.6526,24.6526,24.6234,24.6453,223100.0
2012-06-20 11:40:00,33.83,33.85,33.82,33.84,157400.0,24.638,24.6526,24.6307,24.6453,157400.0
2012-06-20 11:50:00,33.84,33.84,33.8,33.8,84300.0,24.6453,24.6453,24.6162,24.6162,84300.0
2012-06-20 12:00:00,33.8,33.8,33.76,33.76,71600.0,24.6162,24.6162,24.587,24.587,71600.0
2012-06-20 12:10:00,33.76,33.79,33.75,33.79,88200.0,24.587,24.6089,24.5798,24.6089,88200.0
2012-06-20 12:20:00,33.79,33.8,33.74,33.79,157500.0,24.6089,24.6162,24.5725,24.6089,157500.0
2012-06-20 12:30:00,33.79,33.8,33.57,33.62,940500.0,24.6089,24.6162,24.4487,24.4851,940500.0
2012-06-20 12:40:00,33.62,33.85,33.6,33.81,463100.0,24.4851,24.6526,24.4705,24.6234,463100.0
2012-06-20 12:50:00,33.8,33.91,33.77,33.88,308900.0,24.6162,24.6963,24.5943,24.6744,308900.0
2012-06-20 13:00:00,33.89,34.07,33.89,34.04,823600.0,24.6817,24.8128,24.6817,24.791,823600.0
2012-06-20 13:10:00,34.04,34.05,33.95,33.96,418300.0,24.791,24.7982,24.7254,24.7327,418300.0
2012-06-20 13:20:00,33.95,33.98,33.9,33.93,279400.0,24.7254,24.7473,24.689,24.7108,279400.0
2012-06-20 13:30:00,33.93,33.95,33.83,33.85,156100.0,24.7108,24.7254,24.638,24.6526,156100.0
2012-06-20 13:40:00,33.84,33.9,33.83,33.9,125700.0,24.6453,24.689,24.638,24.689,125700.0
2012-06-20 13:50:00,33.88,33.9,33.82,33.9,116400.0,24.6744,24.689,24.6307,24.689,116400.0
2012-06-20 14:00:00,33.89,33.9,33.84,33.88,156900.0,24.6817,24.689,24.6453,24.6744,156900.0
2012-06-20 14:10:00,33.88,33.92,33.81,33.81,196900.0,24.6744,24.7036,24.6234,24.6234,196900.0
2012-06-20 14:20:00,33.82,33.84,33.78,33.81,414600.0,24.6307,24.6453,24.6016,24.6234,414600.0
2012-06-20 14:30:00,33.8,33.87,33.79,33.82,324900.0,24.6162,24.6671,24.6089,24.6307,324900.0
2012-06-20 14:40:00,33.82,33.82,33.68,33.73,231900.0,24.6307,24.6307,24.5288,24.5652,231900.0
2012-06-20 14:50:00,33.73,33.82,33.72,33.8,424300.0,24.5652,24.6307,24.5579,24.6162,424300.0
2012-06-20 15:00:00,33.81,33.81,33.68,33.71,280200.0,24.6234,24.6234,24.5288,24.5506,280200.0
2012-06-20 15:10:00,33.71,33.76,33.67,33.68,176600.0,24.5506,24.587,24.5215,24.5288,176600.0
2012-06-20 15:20:00,33.68,33.81,33.66,33.79,325500.0,24.5288,24.6234,24.5142,24.6089,325500.0
2012-06-20 15:30:00,33.79,33.84,33.77,33.8,261500.0,24.6089,24.6453,24.5943,24.6162,261500.0
2012-06-20 15:40:00,33.79,33.89,33.78,33.86,394800.0,24.6089,24.6817,24.6016,24.6599,394800.0
2012-06-20 15:50:00,33.86,33.94,33.82,33.92,1286700.0,24.6599,24.7181,24.6307,24.7036,1286700.0
2012-06-21 09:30:00,33.43,33.46,33.24,33.27,1102200.0,24.3467,24.3685,24.2083,24.2302,1102200.0
2012-06-21 09:40:00,33.27,33.29,33.17,33.19,512500.0,24.2302,24.2447,24.1573,24.1719,512500.0
2012-06-21 09:50:00,33.19,33.27,33.19,33.21,401600.0,24.1719,24.2302,24.1719,24.1865,401600.0
2012-06-21 10:00:00,33.2,33.2,33.06,33.09,689500.0,24.1792,24.1792,24.0772,24.0991,689500.0
2012-06-21 10:10:00,33.08,33.2,33.07,33.17,524800.0,24.0918,24.1792,24.0845,24.1573,524800.0
2012-06-21 10:20:00,33.17,33.19,33.1,33.15,268400.0,24.1573,24.1719,24.1064,24.1428,268400.0
2012-06-21 10:30:00,33.14,33.19,33.12,33.13,291200.0,24.1355,24.1719,24.1209,24.1282,291200.0
2012-06-21 10:40:00,33.14,33.18,33.13,33.18,233700.0,24.1355,24.1646,24.1282,24.1646,233700.0
2012-06-21 10:50:00,33.18,33.24,33.17,33.18,270800.0,24.1646,24.2083,24.1573,24.1646,270800.0
2012-06-21 11:00:00,33.18,33.19,33.06,33.07,348500.0,24.1646,24.1719,24.0772,24.0845,348500.0
2012-06-21 11:10:00,33.07,33.08,32.99,33.02,494200.0,24.0845,24.0918,24.0263,24.0481,494200.0
2012-06-21 11:20:00,33.02,33.09,32.99,33.04,469300.0,24.0481,24.0991,24.0263,24.0627,469300.0
2012-06-21 11:30:00,33.04,33.04,32.98,33.0,299200.0,24.0627,24.0627,24.019,24.0335,299200.0
2012-06-21 11:40:00,33.0,33.04,32.95,33.02,279100.0,24.0335,24.0627,23.9971,24.0481,279100.0
2012-06-21 11:50:00,33.02,33.05,32.98,33.01,720300.0,24.0481,24.0699,24.019,24.0408,720300.0
2012-06-21 12:00:00,33.02,33.03,32.92,32.93,479400.0,24.0481,24.0554,23.9753,23.9826,479400.0
2012-06-21 12:10:00,32.94,32.94,32.87,32.9,434500.0,23.9898,23.9898,23.9389,23.9607,434500.0
2012-06-21 12:20:00,32.9,32.91,32.8,32.82,437800.0,23.9607,23.968,23.8879,23.9024,437800.0
2012-06-21 12:30:00,32.82,32.89,32.81,32.87,554900.0,23.9024,23.9534,23.8952,23.9389,554900.0
2012-06-21 12:40:00,32.87,32.89,32.82,32.88,328400.0,23.9389,23.9534,23.9024,23.9461,328400.0
2012-06-21 12:50:00,32.88,32.88,32.86,32.87,210300.0,23.9461,23.9461,23.9316,23.9389,210300.0
2012-06-21 13:00:00,32.87,32.91,32.86,32.9,230300.0,23.9389,23.968,23.9316,23.9607,230300.0
2012-06-21 13:10:00,32.91,32.91,32.85,32.85,329600.0,23.968,23.968,23.9243,23.9243,329600.0
2012-06-21 13:20:00,32.86,32.89,32.83,32.83,191300.0,23.9316,23.9534,23.9097,23.9097,191300.0
2012-06-21 13:30:00,32.82,32.86,32.78,32.79,359600.0,23.9024,23.9316,23.8733,23.8806,359600.0
2012-06-21 13:40:00,32.8,32.8,32.7,32.7,1291100.0,23.8879,23.8879,23.815,23.815,1291100.0
2012-06-21 13:50:00,32.71,32.73,32.66,32.69,769600.0,23.8223,23.8369,23.7859,23.8078,769600.0
2012-06-21 14:00:00,32.7,32.71,32.66,32.67,251700.0,23.815,23.8223,23.7859,23.7932,251700.0
2012-06-21 14:10:00,32.66,32.68,32.62,32.63,280600.0,23.7859,23.8005,23.7568,23.7641,280600.0
2012-06-21 14:20:00,32.63,32.63,32.57,32.62,339300.0,23.7641,23.7641,23.7204,23.7568,339300.0
2012-06-21 14:30:00,32.62,32.63,32.6,32.61,123700.0,23.7568,23.7641,23.7422,23.7495,123700.0
2012-06-21 14:40:00,32.62,32.69,32.61,32.68,277000.0,23.7568,23.8078,23.7495,23.8005,277000.0
2012-06-21 14:50:00,32.68,32.7,32.64,32.66,427400.0,23.8005,23.815,23.7714,23.7859,427400.0
2012-06-21 15:00:00,32.65,32.66,32.62,32.63,236800.0,23.7786,23.7859,23.7568,23.7641,236800.0
2012-06-21 15:10:00,32.63,32.63,32.52,32.52,943700.0,23.7641,23.7641,23.684,23.684,943700.0
2012-06-21 15:20:00,32.52,32.6,32.48,32.57,537400.0,23.684,23.7422,23.6548,23.7204,537400.0
2012-06-21 15:30:00,32.58,32.65,32.54,32.61,630900.0,23.7277,23.7786,23.6985,23.7495,630900.0
2012-06-21 15:40:00,32.61,32.61,32.5,32.51,1194000.0,23.7495,23.7495,23.6694,23.6767,1194000.0
2012-06-21 15:50:00,32.51,32.55,32.45,32.51,3116900.0,23.6767,23.7058,23.633,23.6767,3116900.0
2012-06-22 09:30:00,32.72,32.73,32.49,32.51,849900.0,23.8296,23.8369,23.6621,23.6767,849900.0
2012-06-22 09:40:00,32.5,32.54,32.49,32.53,679800.0,23.6694,23.6985,23.6621,23.6912,679800.0
2012-06-22 09:50:00,32.53,32.56,32.46,32.49,400000.0,23.6912,23.7131,23.6403,23.6621,400000.0
2012-06-22 10:00:00,32.49,32.57,32.48,32.51,454900.0,23.6621,23.7204,23.6548,23.6767,454900.0
2012-06-22 10:10:00,32.51,32.52,32.43,32.44,1829000.0,23.6767,23.684,23.6184,23.6257,1829000.0
2012-06-22 10:20:00,32.44,32.45,32.38,32.39,381500.0,23.6257,23.633,23.582,23.5893,381500.0
2012-06-22 10:30:00,32.39,32.45,32.36,32.39,437000.0,23.5893,23.633,23.5674,23.5893,437000.0
2012-06-22 10:40:00,32.39,32.42,32.34,32.37,308400.0,23.5893,23.6111,23.5529,23.5747,308400.0
2012-06-22 10:50:00,32.38,32.43,32.37,32.41,248900.0,23.582,23.6184,23.5747,23.6038,248900.0
2012-06-22 11:00:00,32.41,32.45,32.38,32.39,246200.0,23.6038,23.633,23.582,23.5893,246200.0
2012-06-22 11:10:00,32.4,32.45,32.39,32.45,177900.0,23.5966,23.633,23.5893,23.633,177900.0
2012-06-22 11:20:00,32.45,32.45,32.38,32.38,106700.0,23.633,23.633,23.582,23.582,106700.0
2012-06-22 11:30:00,32.38,32.44,32.38,32.43,134500.0,23.582,23.6257,23.582,23.6184,134500.0
2012-06-22 11:40:00,32.43,32.45,32.41,32.43,209300.0,23.6184,23.633,23.6038,23.6184,209300.0
2012-06-22 11:50:00,32.44,32.45,32.42,32.45,306500.0,23.6257,23.633,23.6111,23.633,306500.0
2012-06-22 12:00:00,32.45,32.45,32.44,32.44,93900.0,23.633,23.633,23.6257,23.6257,93900.0
2012-06-22 12:10:00,32.43,32.45,32.43,32.45,200600.0,23.6184,23.633,23.6184,23.633,200600.0
2012-06-22 12:20:00,32.45,32.45,32.42,32.45,178900.0,23.633,23.633,23.6111,23.633,178900.0
2012-06-22 12:30:00,32.45,32.45,32.43,32.43,97300.0,23.633,23.633,23.6184,23.6184,97300.0
2012-06-22 12:40:00,32.44,32.45,32.44,32.45,119000.0,23.6257,23.633,23.6257,23.633,119000.0
2012-06-22 12:50:00,32.45,32.46,32.44,32.45,73200.0,23.633,23.6403,23.6257,23.633,73200.0
2012-06-22 13:00:00,32.45,32.45,32.42,32.45,82700.0,23.633,23.633,23.6111,23.633,82700.0
2012-06-22 13:10:00,32.45,32.45,32.43,32.43,87900.0,23.633,23.633,23.6184,23.6184,87900.0
2012-06-22 13:20:00,32.44,32.45,32.43,32.44,172600.0,23.6257,23.633,23.6184,23.6257,172600.0
2012-06-22 13:30:00,32.44,32.47,32.44,32.46,388800.0,23.6257,23.6475,23.6257,23.6403,388800.0
2012-06-22 13:40:00,32.47,32.48,32.45,32.45,169500.0,23.6475,23.6548,23.633,23.633,169500.0
2012-06-22 13:50:00,32.45,32.46,32.42,32.45,288900.0,23.633,23.6403,23.6111,23.633,288900.0
2012-06-22 14:00:00,32.44,32.48,32.44,32.45,293300.0,23.6257,23.6548,23.6257,23.633,293300.0
2012-06-22 14:10:00,32.46,32.46,32.42,32.42,159700.0,23.6403,23.6403,23.6111,23.6111,159700.0
2012-06-22 14:20:00,32.42,32.44,32.41,32.42,143300.0,23.6111,23.6257,23.6038,23.6111,143300.0
2012-06-22 14:30:00,32.43,32.47,32.42,32.47,244200.0,23.6184,23.6475,23.6111,23.6475,244200.0
2012-06-22 14:40:00,32.47,32.54,32.46,32.54,283300.0,23.6475,23.6985,23.6403,23.6985,283300.0
2012-06-22 14:50:00,32.55,32.57,32.52,32.56,213500.0,23.7058,23.7204,23.684,23.7131,213500.0
2012-06-22 15:00:00,32.55,32.56,32.52,32.54,184600.0,23.7058,23.7131,23.684,23.6985,184600.0
2012-06-22 15:10:00,32.54,32.59,32.52,32.53,429400.0,23.6985,23.7349,23.684,23.6912,429400.0
2012-06-22 15:20:00,32.52,32.53,32.49,32.51,285200.0,23.684,23.6912,23.6621,23.6767,285200.0
2012-06-22 15:30:00,32.52,32.54,32.48,32.5,367100.0,23.684,23.6985,23.6548,23.6694,367100.0
2012-06-22 15:40:00,32.51,32.58,32.5,32.58,479400.0,23.6767,23.7277,23.6694,23.7277,479400.0
2012-06-22 15:50:00,32.58,32.61,32.5,32.54,1326400.0,23.7277,23.7495,23.6694,23.6985,1326400.0
2012-06-25 09:30:00,32.09,32.11,31.9,31.91,816000.0,23.3708,23.3854,23.2324,23.2397,816000.0
2012-06-25 09:40:00,31.92,31.92,31.79,31.81,1396600.0,23.247,23.247,23.1523,23.1669,1396600.0
2012-06-25 09:50:00,31.81,31.85,31.79,31.83,651300.0,23.1669,23.196,23.1523,23.1814,651300.0
2012-06-25 10:00:00,31.83,31.89,31.82,31.83,663000.0,23.1814,23.2251,23.1742,23.1814,663000.0
2012-06-25 10:10:00,31.83,31.85,31.74,31.76,355500.0,23.1814,23.196,23.1159,23.1305,355500.0
2012-06-25 10:20:00,31.76,31.8,31.71,31.71,816300.0,23.1305,23.1596,23.094,23.094,816300.0
2012-06-25 10:30:00,31.71,31.79,31.71,31.74,672100.0,23.094,23.1523,23.094,23.1159,672100.0
2012-06-25 10:40:00,31.74,31.77,31.72,31.76,398600.0,23.1159,23.1377,23.1013,23.1305,398600.0
2012-06-25 10:50:00,31.76,31.82,31.75,31.77,250600.0,23.1305,23.1742,23.1232,23.1377,250600.0
2012-06-25 11:00:00,31.76,31.8,31.76,31.78,550700.0,23.1305,23.1596,23.1305,23.145,550700.0
2012-06-25 11:10:00,31.78,31.8,31.75,31.78,546100.0,23.145,23.1596,23.1232,23.145,546100.0
2012-06-25 11:20:00,31.78,31.8,31.76,31.77,265200.0,23.145,23.1596,23.1305,23.1377,265200.0
2012-06-25 11:30:00,31.77,31.77,31.69,31.69,918300.0,23.1377,23.1377,23.0795,23.0795,918300.0
2012-06-25 11:40:00,31.69,31.73,31.68,31.68,494200.0,23.0795,23.1086,23.0722,23.0722,494200.0
2012-06-25 11:50:00,31.68,31.7,31.64,31.66,434600.0,23.0722,23.0868,23.0431,23.0576,434600.0
2012-06-25 12:00:00,31.66,31.66,31.62,31.66,276700.0,23.0576,23.0576,23.0285,23.0576,276700.0
2012-06-25 12:10:00,31.65,31.71,31.63,31.71,458400.0,23.0503,23.094,23.0358,23.094,458400.0
2012-06-25 12:20:00,31.71,31.79,31.71,31.72,1255800.0,23.094,23.1523,23.094,23.1013,1255800.0
2012-06-25 12:30:00,31.72,31.72,31.7,31.71,242100.0,23.1013,23.1013,23.0868,23.094,242100.0
2012-06-25 12:40:00,31.72,31.74,31.7,31.7,295400.0,23.1013,23.1159,23.0868,23.0868,295400.0
2012-06-25 12:50:00,31.7,31.7,31.67,31.68,472100.0,23.0868,23.0868,23.0649,23.0722,472100.0
2012-06-25 13:00:00,31.68,31.71,31.67,31.71,490200.0,23.0722,23.094,23.0649,23.094,490200.0
2012-06-25 13:10:00,31.7,31.71,31.67,31.68,260400.0,23.0868,23.094,23.0649,23.0722,260400.0
2012-06-25 13:20:00,31.69,31.75,31.68,31.74,262600.0,23.0795,23.1232,23.0722,23.1159,262600.0
2012-06-25 13:30:00,31.73,31.8,31.71,31.78,239600.0,23.1086,23.1596,23.094,23.145,239600.0
2012-06-25 13:40:00,31.78,31.79,31.74,31.74,203400.0,23.145,23.1523,23.1159,23.1159,203400.0
2012-06-25 13:50:00,31.74,31.79,31.72,31.79,206900.0,23.1159,23.1523,23.1013,23.1523,206900.0
2012-06-25 14:00:00,31.79,31.86,31.79,31.8,410500.0,23.1523,23.2033,23.1523,23.1596,410500.0
2012-06-25 14:10:00,31.81,31.85,31.8,31.82,174700.0,23.1669,23.196,23.1596,23.1742,174700.0
2012-06-25 14:20:00,31.83,31.84,31.8,31.8,281600.0,23.1814,23.1887,23.1596,23.1596,281600.0
2012-06-25 14:30:00,31.8,31.81,31.76,31.8,275700.0,23.1596,23.1669,23.1305,23.1596,275700.0
2012-06-25 14:40:00,31.79,31.79,31.74,31.74,193800.0,23.1523,23.1523,23.1159,23.1159,193800.0
2012-06-25 14:50:00,31.74,31.79,31.74,31.76,190500.0,23.1159,23.1523,23.1159,23.1305,190500.0
2012-06-25 15:00:00,31.76,31.84,31.76,31.82,280100.0,23.1305,23.1887,23.1305,23.1742,280100.0
2012-06-25 15:10:00,31.82,31.87,31.82,31.85,283400.0,23.1742,23.2106,23.1742,23.196,283400.0
2012-06-25 15:20:00,31.84,31.93,31.84,31.89,361800.0,23.1887,23.2543,23.1887,23.2251,361800.0
2012-06-25 15:30:00,31.89,31.91,31.84,31.88,559900.0,23.2251,23.2397,23.1887,23.2179,559900.0
2012-06-25 15:40:00,31.88,31.9,31.85,31.89,439000.0,23.2179,23.2324,23.196,23.2251,439000.0
2012-06-25 15:50:00,31.89,31.9,31.8,31.82,1871100.0,23.2251,23.2324,23.1596,23.1742,1871100.0
2012-06-26 09:30:00,32.31,32.31,32.17,32.25,773800.0,23.531,23.531,23.4291,23.4873,773800.0
2012-06-26 09:40:00,32.24,32.32,32.24,32.32,1315000.0,23.48,23.5383,23.48,23.5383,1315000.0
2012-06-26 09:50:00,32.32,32.32,32.24,32.25,845900.0,23.5383,23.5383,23.48,23.4873,845900.0
2012-06-26 10:00:00,32.24,32.32,32.21,32.27,639000.0,23.48,23.5383,23.4582,23.5019,639000.0
2012-06-26 10:10:00,32.26,32.27,32.12,32.14,486600.0,23.4946,23.5019,23.3926,23.4072,486600.0
2012-06-26 10:20:00,32.14,32.19,32.11,32.12,341900.0,23.4072,23.4436,23.3854,23.3926,341900.0
2012-06-26 10:30:00,32.12,32.15,32.08,32.14,410800.0,23.3926,23.4145,23.3635,23.4072,410800.0
2012-06-26 10:40:00,32.14,32.14,32.07,32.08,282200.0,23.4072,23.4072,23.3562,23.3635,282200.0
2012-06-26 10:50:00,32.08,32.12,32.06,32.11,395400.0,23.3635,23.3926,23.3489,23.3854,395400.0
2012-06-26 11:00:00,32.11,32.17,32.06,32.06,367700.0,23.3854,23.4291,23.3489,23.3489,367700.0
2012-06-26 11:10:00,32.06,32.1,32.01,32.09,385600.0,23.3489,23.3781,23.3125,23.3708,385600.0
2012-06-26 11:20:00,32.1,32.12,32.08,32.1,199900.0,23.3781,23.3926,23.3635,23.3781,199900.0
2012-06-26 11:30:00,32.11,32.14,32.1,32.12,128500.0,23.3854,23.4072,23.3781,23.3926,128500.0
2012-06-26 11:40:00,32.12,32.16,32.1,32.16,200700.0,23.3926,23.4218,23.3781,23.4218,200700.0
2012-06-26 11:50:00,32.16,32.21,32.16,32.18,155300.0,23.4218,23.4582,23.4218,23.4363,155300.0
2012-06-26 12:00:00,32.19,32.22,32.17,32.2,153600.0,23.4436,23.4655,23.4291,23.4509,153600.0
2012-06-26 12:10:00,32.21,32.26,32.19,32.2,187600.0,23.4582,23.4946,23.4436,23.4509,187600.0
2012-06-26 12:20:00,32.21,32.21,32.17,32.17,120400.0,23.4582,23.4582,23.4291,23.4291,120400.0
2012-06-26 12:30:00,32.18,32.23,32.17,32.2,198700.0,23.4363,23.4728,23.4291,23.4509,198700.0
2012-06-26 12:40:00,32.19,32.25,32.19,32.23,132400.0,23.4436,23.4873,23.4436,23.4728,132400.0
2012-06-26 12:50:00,32.23,32.23,32.19,32.2,215400.0,23.4728,23.4728,23.4436,23.4509,215400.0
2012-06-26 13:00:00,32.2,32.21,32.18,32.19,111600.0,23.4509,23.4582,23.4363,23.4436,111600.0
2012-06-26 13:10:00,32.18,32.2,32.17,32.17,133300.0,23.4363,23.4509,23.4291,23.4291,133300.0
2012-06-26 13:20:00,32.17,32.18,32.15,32.16,214400.0,23.4291,23.4363,23.4145,23.4218,214400.0
2012-06-26 13:30:00,32.15,32.18,32.11,32.18,231600.0,23.4145,23.4363,23.3854,23.4363,231600.0
2012-06-26 13:40:00,32.18,32.19,32.15,32.17,208200.0,23.4363,23.4436,23.4145,23.4291,208200.0
2012-06-26 13:50:00,32.18,32.21,32.17,32.21,259500.0,23.4363,23.4582,23.4291,23.4582,259500.0
2012-06-26 14:00:00,32.21,32.25,32.2,32.25,152400.0,23.4582,23.4873,23.4509,23.4873,152400.0
2012-06-26 14:10:00,32.24,32.28,32.24,32.27,110800.0,23.48,23.5092,23.48,23.5019,110800.0
2012-06-26 14:20:00,32.28,32.3,32.27,32.29,448100.0,23.5092,23.5237,23.5019,23.5164,448100.0
2012-06-26 14:30:00,32.29,32.29,32.23,32.24,286600.0,23.5164,23.5164,23.4728,23.48,286600.0
2012-06-26 14:40:00,32.24,32.26,32.21,32.25,448600.0,23.48,23.4946,23.4582,23.4873,448600.0
2012-06-26 14:50:00,32.25,32.25,32.16,32.21,868500.0,23.4873,23.4873,23.4218,23.4582,868500.0
2012-06-26 15:00:00,32.22,32.28,32.22,32.27,594300.0,23.4655,23.5092,23.4655,23.5019,594300.0
2012-06-26 15:10:00,32.27,32.29,32.24,32.26,501700.0,23.5019,23.5164,23.48,23.4946,501700.0
2012-06-26 15:20:00,32.26,32.27,32.22,32.26,454500.0,23.4946,23.5019,23.4655,23.4946,454500.0
2012-06-26 15:30:00,32.25,32.28,32.24,32.26,358400.0,23.4873,23.5092,23.48,23.4946,358400.0
2012-06-26 15:40:00,32.26,32.28,32.22,32.27,591000.0,23.4946,23.5092,23.4655,23.5019,591000.0
2012-06-26 15:50:00,32.27,32.28,32.18,32.19,1801800.0,23.5019,23.5092,23.4363,23.4436,1801800.0
2012-06-27 09:30:00,32.62,32.74,32.61,32.69,608900.0,23.7568,23.8442,23.7495,23.8078,608900.0
2012-06-27 09:40:00,32.69,32.7,32.59,32.61,733800.0,23.8078,23.815,23.7349,23.7495,733800.0
2012-06-27 09:50:00,32.61,32.69,32.57,32.67,586300.0,23.7495,23.8078,23.7204,23.7932,586300.0
2012-06-27 10:00:00,32.69,32.73,32.63,32.71,779400.0,23.8078,23.8369,23.7641,23.8223,779400.0
2012-06-27 10:10:00,32.71,32.78,32.71,32.74,583600.0,23.8223,23.8733,23.8223,23.8442,583600.0
2012-06-27 10:20:00,32.74,32.75,32.69,32.71,287500.0,23.8442,23.8515,23.8078,23.8223,287500.0
2012-06-27 10:30:00,32.71,32.73,32.67,32.7,510900.0,23.8223,23.8369,23.7932,23.815,510900.0
2012-06-27 10:40:00,32.69,32.69,32.62,32.64,426400.0,23.8078,23.8078,23.7568,23.7714,426400.0
2012-06-27 10:50:00,32.64,32.66,32.6,32.64,293800.0,23.7714,23.7859,23.7422,23.7714,293800.0
2012-06-27 11:00:00,32.65,32.67,32.64,32.65,234500.0,23.7786,23.7932,23.7714,23.7786,234500.0
2012-06-27 11:10:00,32.65,32.65,32.57,32.59,319500.0,23.7786,23.7786,23.7204,23.7349,319500.0
2012-06-27 11:20:00,32.59,32.6,32.54,32.56,717800.0,23.7349,23.7422,23.6985,23.7131,717800.0
2012-06-27 11:30:00,32.56,32.65,32.56,32.64,311500.0,23.7131,23.7786,23.7131,23.7714,311500.0
2012-06-27 11:40:00,32.63,32.67,32.61,32.62,293600.0,23.7641,23.7932,23.7495,23.7568,293600.0
2012-06-27 11:50:00,32.61,32.63,32.59,32.6,274800.0,23.7495,23.7641,23.7349,23.7422,274800.0
2012-06-27 12:00:00,32.6,32.69,32.6,32.68,138600.0,23.7422,23.8078,23.7422,23.8005,138600.0
2012-06-27 12:10:00,32.68,32.68,32.62,32.64,149500.0,23.8005,23.8005,23.7568,23.7714,149500.0
2012-06-27 12:20:00,32.64,32.66,32.63,32.65,105200.0,23.7714,23.7859,23.7641,23.7786,105200.0
2012-06-27 12:30:00,32.65,32.69,32.62,32.69,313800.0,23.7786,23.8078,23.7568,23.8078,313800.0
2012-06-27 12:40:00,32.69,32.7,32.68,32.69,193200.0,23.8078,23.815,23.8005,23.8078,193200.0
2012-06-27 12:50:00,32.69,32.71,32.68,32.68,87700.0,23.8078,23.8223,23.8005,23.8005,87700.0
2012-06-27 13:00:00,32.68,32.73,32.68,32.71,90000.0,23.8005,23.8369,23.8005,23.8223,90000.0
2012-06-27 13:10:00,32.72,32.72,32.68,32.7,97900.0,23.8296,23.8296,23.8005,23.815,97900.0
2012-06-27 13:20:00,32.7,32.7,32.66,32.68,288300.0,23.815,23.815,23.7859,23.8005,288300.0
2012-06-27 13:30:00,32.68,32.69,32.66,32.68,357800.0,23.8005,23.8078,23.7859,23.8005,357800.0
2012-06-27 13:40:00,32.68,32.69,32.62,32.65,243100.0,23.8005,23.8078,23.7568,23.7786,243100.0
2012-06-27 13:50:00,32.65,32.65,32.59,32.62,186400.0,23.7786,23.7786,23.7349,23.7568,186400.0
2012-06-27 14:00:00,32.62,32.63,32.55,32.56,125500.0,23.7568,23.7641,23.7058,23.7131,125500.0
2012-06-27 14:10:00,32.56,32.59,32.55,32.58,137000.0,23.7131,23.7349,23.7058,23.7277,137000.0
2012-06-27 14:20:00,32.58,32.59,32.57,32.57,94000.0,23.7277,23.7349,23.7204,23.7204,94000.0
2012-06-27 14:30:00,32.58,32.6,32.56,32.58,99200.0,23.7277,23.7422,23.7131,23.7277,99200.0
2012-06-27 14:40:00,32.58,32.58,32.55,32.56,120000.0,23.7277,23.7277,23.7058,23.7131,120000.0
2012-06-27 14:50:00,32.56,32.58,32.51,32.53,189100.0,23.7131,23.7277,23.6767,23.6912,189100.0
2012-06-27 15:00:00,32.54,32.55,32.53,32.54,175500.0,23.6985,23.7058,23.6912,23.6985,175500.0
2012-06-27 15:10:00,32.54,32.61,32.54,32.59,283000.0,23.6985,23.7495,23.6985,23.7349,283000.0
2012-06-27 15:20:00,32.59,32.65,32.59,32.63,445000.0,23.7349,23.7786,23.7349,23.7641,445000.0
2012-06-27 15:30:00,32.64,32.69,32.62,32.69,784700.0,23.7714,23.8078,23.7568,23.8078,784700.0
2012-06-27 15:40:00,32.69,32.72,32.68,32.69,746700.0,23.8078,23.8296,23.8005,23.8078,746700.0
2012-06-27 15:50:00,32.69,32.7,32.63,32.66,1267600.0,23.8078,23.815,23.7641,23.7859,1267600.0
2012-06-28 09:30:00,32.22,32.24,32.12,32.21,556000.0,23.4655,23.48,23.3926,23.4582,556000.0
2012-06-28 09:40:00,32.2,32.27,32.2,32.26,239000.0,23.4509,23.5019,23.4509,23.4946,239000.0
2012-06-28 09:50:00,32.26,32.31,32.25,32.27,271600.0,23.4946,23.531,23.4873,23.5019,271600.0
2012-06-28 10:00:00,32.27,32.31,32.18,32.24,530400.0,23.5019,23.531,23.4363,23.48,530400.0
2012-06-28 10:10:00,32.24,32.33,32.23,32.32,421200.0,23.48,23.5456,23.4728,23.5383,421200.0
2012-06-28 10:20:00,32.32,32.36,32.22,32.24,197500.0,23.5383,23.5674,23.4655,23.48,197500.0
2012-06-28 10:30:00,32.23,32.23,32.1,32.11,565000.0,23.4728,23.4728,23.3781,23.3854,565000.0
2012-06-28 10:40:00,32.1,32.15,32.06,32.12,346000.0,23.3781,23.4145,23.3489,23.3926,346000.0
2012-06-28 10:50:00,32.12,32.16,32.12,32.16,173800.0,23.3926,23.4218,23.3926,23.4218,173800.0
2012-06-28 11:00:00,32.15,32.19,32.11,32.18,188700.0,23.4145,23.4436,23.3854,23.4363,188700.0
2012-06-28 11:10:00,32.17,32.2,32.15,32.19,139200.0,23.4291,23.4509,23.4145,23.4436,139200.0
2012-06-28 11:20:00,32.19,32.25,32.19,32.22,130200.0,23.4436,23.4873,23.4436,23.4655,130200.0
2012-06-28 11:30:00,32.22,32.26,32.22,32.24,150500.0,23.4655,23.4946,23.4655,23.48,150500.0
2012-06-28 11:40:00,32.24,32.25,32.21,32.24,80800.0,23.48,23.4873,23.4582,23.48,80800.0
2012-06-28 11:50:00,32.23,32.24,32.2,32.22,85400.0,23.4728,23.48,23.4509,23.4655,85400.0
2012-06-28 12:00:00,32.23,32.25,32.22,32.24,132200.0,23.4728,23.4873,23.4655,23.48,132200.0
2012-06-28 12:10:00,32.24,32.26,32.2,32.2,74600.0,23.48,23.4946,23.4509,23.4509,74600.0
2012-06-28 12:20:00,32.2,32.21,32.18,32.21,96800.0,23.4509,23.4582,23.4363,23.4582,96800.0
2012-06-28 12:30:00,32.21,32.22,32.17,32.19,80000.0,23.4582,23.4655,23.4291,23.4436,80000.0
2012-06-28 12:40:00,32.2,32.2,32.17,32.19,69900.0,23.4509,23.4509,23.4291,23.4436,69900.0
2012-06-28 12:50:00,32.18,32.23,32.18,32.23,79400.0,23.4363,23.4728,23.4363,23.4728,79400.0
2012-06-28 13:00:00,32.23,32.24,32.17,32.22,120700.0,23.4728,23.48,23.4291,23.4655,120700.0
2012-06-28 13:10:00,32.22,32.23,32.21,32.22,71900.0,23.4655,23.4728,23.4582,23.4655,71900.0
2012-06-28 13:20:00,32.21,32.23,32.19,32.2,178700.0,23.4582,23.4728,23.4436,23.4509,178700.0
2012-06-28 13:30:00,32.21,32.21,32.17,32.17,152600.0,23.4582,23.4582,23.4291,23.4291,152600.0
2012-06-28 13:40:00,32.16,32.2,32.16,32.16,109800.0,23.4218,23.4509,23.4218,23.4218,109800.0
2012-06-28 13:50:00,32.16,32.21,32.15,32.19,113900.0,23.4218,23.4582,23.4145,23.4436,113900.0
2012-06-28 14:00:00,32.2,32.2,32.16,32.16,73300.0,23.4509,23.4509,23.4218,23.4218,73300.0
2012-06-28 14:10:00,32.16,32.17,32.1,32.15,198800.0,23.4218,23.4291,23.3781,23.4145,198800.0
2012-06-28 14:20:00,32.15,32.15,32.12,32.15,157700.0,23.4145,23.4145,23.3926,23.4145,157700.0
2012-06-28 14:30:00,32.14,32.16,32.1,32.14,362100.0,23.4072,23.4218,23.3781,23.4072,362100.0
2012-06-28 14:40:00,32.15,32.18,32.15,32.18,98000.0,23.4145,23.4363,23.4145,23.4363,98000.0
2012-06-28 14:50:00,32.18,32.2,32.17,32.2,146300.0,23.4363,23.4509,23.4291,23.4509,146300.0
2012-06-28 15:00:00,32.2,32.26,32.2,32.24,279500.0,23.4509,23.4946,23.4509,23.48,279500.0
2012-06-28 15:10:00,32.25,32.25,32.21,32.23,112400.0,23.4873,23.4873,23.4582,23.4728,112400.0
2012-06-28 15:20:00,32.23,32.27,32.2,32.26,220500.0,23.4728,23.5019,23.4509,23.4946,220500.0
2012-06-28 15:30:00,32.25,32.44,32.25,32.4,559500.0,23.4873,23.6257,23.4873,23.5966,559500.0
2012-06-28 15:40:00,32.4,32.44,32.33,32.42,605600.0,23.5966,23.6257,23.5456,23.6111,605600.0
2012-06-28 15:50:00,32.42,32.5,32.37,32.47,1596300.0,23.6111,23.6694,23.5747,23.6475,1596300.0
2012-06-29 09:30:00,33.23,33.34,33.21,33.22,1364100.0,24.201,24.2812,24.1865,24.1938,1364100.0
2012-06-29 09:40:00,33.23,33.29,33.2,33.22,329900.0,24.201,24.2447,24.1792,24.1938,329900.0
2012-06-29 09:50:00,33.23,33.27,33.21,33.27,290900.0,24.201,24.2302,24.1865,24.2302,290900.0
2012-06-29 10:00:00,33.28,33.35,33.27,33.33,369200.0,24.2375,24.2884,24.2302,24.2739,369200.0
2012-06-29 10:10:00,33.34,33.41,33.33,33.41,373200.0,24.2812,24.3321,24.2739,24.3321,373200.0
2012-06-29 10:20:00,33.42,33.44,33.33,33.35,394700.0,24.3394,24.354,24.2739,24.2884,394700.0
2012-06-29 10:30:00,33.35,33.37,33.31,33.36,399200.0,24.2884,24.303,24.2593,24.2957,399200.0
2012-06-29 10:40:00,33.36,33.41,33.35,33.41,429700.0,24.2957,24.3321,24.2884,24.3321,429700.0
2012-06-29 10:50:00,33.41,33.43,33.38,33.4,422800.0,24.3321,24.3467,24.3103,24.3249,422800.0
2012-06-29 11:00:00,33.4,33.41,33.33,33.33,273600.0,24.3249,24.3321,24.2739,24.2739,273600.0
2012-06-29 11:10:00,33.33,33.37,33.32,33.36,195400.0,24.2739,24.303,24.2666,24.2957,195400.0
2012-06-29 11:20:00,33.36,33.41,33.36,33.41,321900.0,24.2957,24.3321,24.2957,24.3321,321900.0
2012-06-29 11:30:00,33.41,33.45,33.38,33.42,385900.0,24.3321,24.3613,24.3103,24.3394,385900.0
2012-06-29 11:40:00,33.42,33.42,33.36,33.37,172000.0,24.3394,24.3394,24.2957,24.303,172000.0
2012-06-29 11:50:00,33.36,33.37,33.34,33.35,112200.0,24.2957,24.303,24.2812,24.2884,112200.0
2012-06-29 12:00:00,33.35,33.36,33.33,33.34,143100.0,24.2884,24.2957,24.2739,24.2812,143100.0
2012-06-29 12:10:00,33.34,33.35,33.3,33.32,202200.0,24.2812,24.2884,24.252,24.2666,202200.0
2012-06-29 12:20:00,33.31,33.31,33.29,33.3,201900.0,24.2593,24.2593,24.2447,24.252,201900.0
2012-06-29 12:30:00,33.31,33.31,33.29,33.29,76400.0,24.2593,24.2593,24.2447,24.2447,76400.0
2012-06-29 12:40:00,33.3,33.31,33.29,33.3,121700.0,24.252,24.2593,24.2447,24.252,121700.0
2012-06-29 12:50:00,33.3,33.34,33.29,33.34,91100.0,24.252,24.2812,24.2447,24.2812,91100.0
2012-06-29 13:00:00,33.34,33.37,33.34,33.37,121900.0,24.2812,24.303,24.2812,24.303,121900.0
2012-06-29 13:10:00,33.37,33.42,33.36,33.41,164000.0,24.303,24.3394,24.2957,24.3321,164000.0
2012-06-29 13:20:00,33.41,33.43,33.4,33.41,79400.0,24.3321,24.3467,24.3249,24.3321,79400.0
2012-06-29 13:30:00,33.41,33.43,33.4,33.43,119300.0,24.3321,24.3467,24.3249,24.3467,119300.0
2012-06-29 13:40:00,33.42,33.44,33.41,33.43,147100.0,24.3394,24.354,24.3321,24.3467,147100.0
2012-06-29 13:50:00,33.43,33.45,33.42,33.44,93400.0,24.3467,24.3613,24.3394,24.354,93400.0
2012-06-29 14:00:00,33.44,33.45,33.42,33.42,225100.0,24.354,24.3613,24.3394,24.3394,225100.0
2012-06-29 14:10:00,33.42,33.45,33.42,33.44,94000.0,24.3394,24.3613,24.3394,24.354,94000.0
2012-06-29 14:20:00,33.44,33.47,33.43,33.47,102700.0,24.354,24.3758,24.3467,24.3758,102700.0
2012-06-29 14:30:00,33.47,33.49,33.44,33.47,442300.0,24.3758,24.3904,24.354,24.3758,442300.0
2012-06-29 14:40:00,33.47,33.49,33.46,33.48,205600.0,24.3758,24.3904,24.3685,24.3831,205600.0
2012-06-29 14:50:00,33.47,33.56,33.46,33.56,663300.0,24.3758,24.4414,24.3685,24.4414,663300.0
2012-06-29 15:00:00,33.55,33.57,33.55,33.56,329800.0,24.4341,24.4487,24.4341,24.4414,329800.0
2012-06-29 15:10:00,33.56,33.58,33.53,33.55,677300.0,24.4414,24.4559,24.4195,24.4341,677300.0
2012-06-29 15:20:00,33.55,33.55,33.5,33.51,452300.0,24.4341,24.4341,24.3977,24.405,452300.0
2012-06-29 15:30:00,33.51,33.54,33.48,33.53,584200.0,24.405,24.4268,24.3831,24.4195,584200.0
2012-06-29 15:40:00,33.53,33.64,33.52,33.63,1282700.0,24.4195,24.4996,24.4122,24.4924,1282700.0
2012-06-29 15:50:00,33.64,33.75,33.62,33.68,4260300.0,24.4996,24.5798,24.4851,24.5288,4260300.0
2012-07-02 09:30:00,33.64,33.71,33.6,33.69,400600.0,24.4996,24.5506,24.4705,24.5361,400600.0
2012-07-02 09:40:00,33.69,33.76,33.67,33.75,473600.0,24.5361,24.587,24.5215,24.5798,473600.0
2012-07-02 09:50:00,33.75,33.76,33.65,33.67,246100.0,24.5798,24.587,24.5069,24.5215,246100.0
2012-07-02 10:00:00,33.66,33.66,33.42,33.45,919900.0,24.5142,24.5142,24.3394,24.3613,919900.0
2012-07-02 10:10:00,33.45,33.6,33.45,33.58,384500.0,24.3613,24.4705,24.3613,24.4559,384500.0
2012-07-02 10:20:00,33.58,33.66,33.49,33.49,488600.0,24.4559,24.5142,24.3904,24.3904,488600.0
2012-07-02 10:30:00,33.5,33.52,33.46,33.48,542700.0,24.3977,24.4122,24.3685,24.3831,542700.0
2012-07-02 10:40:00,33.48,33.55,33.46,33.54,354200.0,24.3831,24.4341,24.3685,24.4268,354200.0
2012-07-02 10:50:00,33.54,33.57,33.49,33.5,223800.0,24.4268,24.4487,24.3904,24.3977,223800.0
2012-07-02 11:00:00,33.49,33.53,33.48,33.49,297900.0,24.3904,24.4195,24.3831,24.3904,297900.0
2012-07-02 11:10:00,33.49,33.51,33.41,33.49,305100.0,24.3904,24.405,24.3321,24.3904,305100.0
2012-07-02 11:20:00,33.49,33.51,33.46,33.48,140300.0,24.3904,24.405,24.3685,24.3831,140300.0
2012-07-02 11:30:00,33.48,33.55,33.47,33.53,242100.0,24.3831,24.4341,24.3758,24.4195,242100.0
2012-07-02 11:40:00,33.53,33.54,33.51,33.51,112900.0,24.4195,24.4268,24.405,24.405,112900.0
2012-07-02 11:50:00,33.51,33.53,33.48,33.48,190000.0,24.405,24.4195,24.3831,24.3831,190000.0
2012-07-02 12:00:00,33.48,33.5,33.47,33.5,81700.0,24.3831,24.3977,24.3758,24.3977,81700.0
2012-07-02 12:10:00,33.5,33.52,33.49,33.52,61300.0,24.3977,24.4122,24.3904,24.4122,61300.0
2012-07-02 12:20:00,33.52,33.55,33.51,33.54,119100.0,24.4122,24.4341,24.405,24.4268,119100.0
2012-07-02 12:30:00,33.55,33.55,33.5,33.51,238200.0,24.4341,24.4341,24.3977,24.405,238200.0
2012-07-02 12:40:00,33.52,33.56,33.52,33.56,73000.0,24.4122,24.4414,24.4122,24.4414,73000.0
2012-07-02 12:50:00,33.56,33.6,33.56,33.59,133900.0,24.4414,24.4705,24.4414,24.4632,133900.0
2012-07-02 13:00:00,33.58,33.6,33.57,33.58,260300.0,24.4559,24.4705,24.4487,24.4559,260300.0
2012-07-02 13:10:00,33.59,33.59,33.58,33.59,43600.0,24.4632,24.4632,24.4559,24.4632,43600.0
2012-07-02 13:20:00,33.58,33.59,33.58,33.59,30500.0,24.4559,24.4632,24.4559,24.4632,30500.0
2012-07-02 13:30:00,33.59,33.59,33.57,33.57,52800.0,24.4632,24.4632,24.4487,24.4487,52800.0
2012-07-02 13:40:00,33.58,33.58,33.57,33.58,38000.0,24.4559,24.4559,24.4487,24.4559,38000.0
2012-07-02 13:50:00,33.57,33.59,33.57,33.57,158000.0,24.4487,24.4632,24.4487,24.4487,158000.0
2012-07-02 14:00:00,33.57,33.59,33.55,33.59,127300.0,24.4487,24.4632,24.4341,24.4632,127300.0
2012-07-02 14:10:00,33.59,33.64,33.58,33.63,244400.0,24.4632,24.4996,24.4559,24.4924,244400.0
2012-07-02 14:20:00,33.62,33.65,33.62,33.64,144400.0,24.4851,24.5069,24.4851,24.4996,144400.0
2012-07-02 14:30:00,33.64,33.65,33.63,33.63,82400.0,24.4996,24.5069,24.4924,24.4924,82400.0
2012-07-02 14:40:00,33.63,33.64,33.61,33.62,61000.0,24.4924,24.4996,24.4778,24.4851,61000.0
2012-07-02 14:50:00,33.61,33.63,33.61,33.61,76400.0,24.4778,24.4924,24.4778,24.4778,76400.0
2012-07-02 15:00:00,33.61,33.63,33.6,33.6,170700.0,24.4778,24.4924,24.4705,24.4705,170700.0
2012-07-02 15:10:00,33.59,33.59,33.55,33.58,115700.0,24.4632,24.4632,24.4341,24.4559,115700.0
2012-07-02 15:20:00,33.58,33.65,33.57,33.65,315200.0,24.4559,24.5069,24.4487,24.5069,315200.0
2012-07-02 15:30:00,33.65,33.71,33.65,33.7,469100.0,24.5069,24.5506,24.5069,24.5433,469100.0
2012-07-02 15:40:00,33.7,33.74,33.7,33.73,487100.0,24.5433,24.5725,24.5433,24.5652,487100.0
2012-07-02 15:50:00,33.73,33.74,33.64,33.65,1167800.0,24.5652,24.5725,24.4996,24.5069,1167800.0
2012-07-03 09:30:00,33.86,33.9,33.8,33.89,697200.0,24.6599,24.689,24.6162,24.6817,697200.0
2012-07-03 09:40:00,33.9,34.03,33.88,34.02,1257500.0,24.689,24.7837,24.6744,24.7764,1257500.0
2012-07-03 09:50:00,34.03,34.15,34.01,34.1,1145200.0,24.7837,24.8711,24.7691,24.8347,1145200.0
2012-07-03 10:00:00,34.11,34.19,34.11,34.17,682500.0,24.8419,24.9002,24.8419,24.8856,682500.0
2012-07-03 10:10:00,34.17,34.17,34.06,34.06,442300.0,24.8856,24.8856,24.8055,24.8055,442300.0
2012-07-03 10:20:00,34.06,34.11,34.06,34.08,436000.0,24.8055,24.8419,24.8055,24.8201,436000.0
2012-07-03 10:30:00,34.08,34.13,34.07,34.11,245600.0,24.8201,24.8565,24.8128,24.8419,245600.0
2012-07-03 10:40:00,34.11,34.15,34.1,34.15,444300.0,24.8419,24.8711,24.8347,24.8711,444300.0
2012-07-03 10:50:00,34.15,34.15,34.11,34.14,544500.0,24.8711,24.8711,24.8419,24.8638,544500.0
2012-07-03 11:00:00,34.14,34.2,34.13,34.18,369700.0,24.8638,24.9075,24.8565,24.8929,369700.0
2012-07-03 11:10:00,34.19,34.21,34.17,34.21,201500.0,24.9002,24.9148,24.8856,24.9148,201500.0
2012-07-03 11:20:00,34.21,34.28,34.2,34.26,372100.0,24.9148,24.9657,24.9075,24.9512,372100.0
2012-07-03 11:30:00,34.26,34.27,34.22,34.24,251100.0,24.9512,24.9585,24.922,24.9366,251100.0
2012-07-03 11:40:00,34.24,34.25,34.2,34.24,211300.0,24.9366,24.9439,24.9075,24.9366,211300.0
2012-07-03 11:50:00,34.25,34.26,34.23,34.24,617000.0,24.9439,24.9512,24.9293,24.9366,617000.0
2012-07-03 12:00:00,34.24,34.26,34.2,34.21,284100.0,24.9366,24.9512,24.9075,24.9148,284100.0
2012-07-03 12:10:00,34.21,34.23,34.18,34.18,238700.0,24.9148,24.9293,24.8929,24.8929,238700.0
2012-07-03 12:20:00,34.18,34.2,34.18,34.2,188700.0,24.8929,24.9075,24.8929,24.9075,188700.0
2012-07-03 12:30:00,34.2,34.23,34.16,34.23,382800.0,24.9075,24.9293,24.8784,24.9293,382800.0
2012-07-03 12:40:00,34.22,34.25,34.13,34.14,679700.0,24.922,24.9439,24.8565,24.8638,679700.0
2012-07-03 12:50:00,34.15,34.23,34.14,34.21,1166300.0,24.8711,24.9293,24.8638,24.9148,1166300.0
2012-07-05 09:30:00,34.04,34.11,33.71,34.11,780900.0,24.791,24.8419,24.5506,24.8419,780900.0
2012-07-05 09:40:00,34.11,34.14,34.04,34.04,757200.0,24.8419,24.8638,24.791,24.791,757200.0
2012-07-05 09:50:00,34.04,34.07,33.98,34.05,621800.0,24.791,24.8128,24.7473,24.7982,621800.0
2012-07-05 10:00:00,34.04,34.05,33.95,33.97,488800.0,24.791,24.7982,24.7254,24.74,488800.0
2012-07-05 10:10:00,33.96,34.03,33.95,34.03,250000.0,24.7327,24.7837,24.7254,24.7837,250000.0
2012-07-05 10:20:00,34.03,34.09,34.02,34.07,162800.0,24.7837,24.8274,24.7764,24.8128,162800.0
2012-07-05 10:30:00,34.07,34.09,34.05,34.07,198600.0,24.8128,24.8274,24.7982,24.8128,198600.0
2012-07-05 10:40:00,34.07,34.11,34.06,34.07,508400.0,24.8128,24.8419,24.8055,24.8128,508400.0
2012-07-05 10:50:00,34.07,34.17,34.07,34.17,915900.0,24.8128,24.8856,24.8128,24.8856,915900.0
2012-07-05 11:00:00,34.17,34.24,34.17,34.24,823900.0,24.8856,24.9366,24.8856,24.9366,823900.0
2012-07-05 11:10:00,34.24,34.25,34.16,34.2,283000.0,24.9366,24.9439,24.8784,24.9075,283000.0
2012-07-05 11:20:00,34.2,34.2,34.16,34.18,211900.0,24.9075,24.9075,24.8784,24.8929,211900.0
2012-07-05 11:30:00,34.18,34.19,34.11,34.11,471000.0,24.8929,24.9002,24.8419,24.8419,471000.0
2012-07-05 11:40:00,34.11,34.15,34.11,34.13,143300.0,24.8419,24.8711,24.8419,24.8565,143300.0
2012-07-05 11:50:00,34.14,34.15,34.13,34.15,118200.0,24.8638,24.8711,24.8565,24.8711,118200.0
2012-07-05 12:00:00,34.15,34.16,34.13,34.15,107600.0,24.8711,24.8784,24.8565,24.8711,107600.0
2012-07-05 12:10:00,34.14,34.16,34.14,34.15,190600.0,24.8638,24.8784,24.8638,24.8711,190600.0
2012-07-05 12:20:00,34.15,34.15,34.1,34.1,255100.0,24.8711,24.8711,24.8347,24.8347,255100.0
2012-07-05 12:30:00,34.09,34.09,34.06,34.08,163900.0,24.8274,24.8274,24.8055,24.8201,163900.0
2012-07-05 12:40:00,34.08,34.1,34.06,34.09,199400.0,24.8201,24.8347,24.8055,24.8274,199400.0
2012-07-05 12:50:00,34.09,34.13,34.09,34.13,120800.0,24.8274,24.8565,24.8274,24.8565,120800.0
2012-07-05 13:00:00,34.13,34.16,34.11,34.15,217800.0,24.8565,24.8784,24.8419,24.8711,217800.0
2012-07-05 13:10:00,34.14,34.16,34.12,34.12,194900.0,24.8638,24.8784,24.8492,24.8492,194900.0
2012-07-05 13:20:00,34.11,34.14,34.11,34.13,195900.0,24.8419,24.8638,24.8419,24.8565,195900.0
2012-07-05 13:30:00,34.13,34.15,34.11,34.13,89800.0,24.8565,24.8711,24.8419,24.8565,89800.0
2012-07-05 13:40:00,34.12,34.18,34.12,34.17,147300.0,24.8492,24.8929,24.8492,24.8856,147300.0
2012-07-05 13:50:00,34.19,34.24,34.18,34.24,216500.0,24.9002,24.9366,24.8929,24.9366,216500.0
2012-07-05 14:00:00,34.24,34.25,34.19,34.19,271600.0,24.9366,24.9439,24.9002,24.9002,271600.0
2012-07-05 14:10:00,34.19,34.23,34.19,34.22,121300.0,24.9002,24.9293,24.9002,24.922,121300.0
2012-07-05 14:20:00,34.23,34.24,34.21,34.23,82900.0,24.9293,24.9366,24.9148,24.9293,82900.0
2012-07-05 14:30:00,34.23,34.23,34.19,34.2,92300.0,24.9293,24.9293,24.9002,24.9075,92300.0
2012-07-05 14:40:00,34.19,34.22,34.18,34.19,143600.0,24.9002,24.922,24.8929,24.9002,143600.0
2012-07-05 14:50:00,34.19,34.19,34.15,34.15,138000.0,24.9002,24.9002,24.8711,24.8711,138000.0
2012-07-05 15:00:00,34.15,34.18,34.14,34.17,251000.0,24.8711,24.8929,24.8638,24.8856,251000.0
2012-07-05 15:10:00,34.17,34.19,34.14,34.14,183200.0,24.8856,24.9002,24.8638,24.8638,183200.0
2012-07-05 15:20:00,34.14,34.17,34.12,34.15,206400.0,24.8638,24.8856,24.8492,24.8711,206400.0
2012-07-05 15:30:00,34.15,34.16,34.1,34.11,191900.0,24.8711,24.8784,24.8347,24.8419,191900.0
2012-07-05 15:40:00,34.11,34.18,34.1,34.13,472000.0,24.8419,24.8929,24.8347,24.8565,472000.0
2012-07-05 15:50:00,34.14,34.14,34.05,34.09,813300.0,24.8638,24.8638,24.7982,24.8274,813300.0
2012-07-06 09:30:00,33.59,33.66,33.49,33.53,1078700.0,24.4632,24.5142,24.3904,24.4195,1078700.0
2012-07-06 09:40:00,33.52,33.54,33.37,33.38,1174100.0,24.4122,24.4268,24.303,24.3103,1174100.0
2012-07-06 09:50:00,33.38,33.45,33.34,33.44,700400.0,24.3103,24.3613,24.2812,24.354,700400.0
2012-07-06 10:00:00,33.44,33.46,33.38,33.41,452000.0,24.354,24.3685,24.3103,24.3321,452000.0
2012-07-06 10:10:00,33.4,33.44,33.37,33.41,535700.0,24.3249,24.354,24.303,24.3321,535700.0
2012-07-06 10:20:00,33.41,33.5,33.39,33.42,493700.0,24.3321,24.3977,24.3176,24.3394,493700.0
2012-07-06 10:30:00,33.43,33.47,33.4,33.44,347800.0,24.3467,24.3758,24.3249,24.354,347800.0
2012-07-06 10:40:00,33.44,33.47,33.41,33.41,173300.0,24.354,24.3758,24.3321,24.3321,173300.0
2012-07-06 10:50:00,33.4,33.42,33.37,33.38,241600.0,24.3249,24.3394,24.303,24.3103,241600.0
2012-07-06 11:00:00,33.38,33.46,33.37,33.44,348700.0,24.3103,24.3685,24.303,24.354,348700.0
2012-07-06 11:10:00,33.44,33.45,33.4,33.43,258900.0,24.354,24.3613,24.3249,24.3467,258900.0
2012-07-06 11:20:00,33.43,33.43,33.37,33.37,229500.0,24.3467,24.3467,24.303,24.303,229500.0
2012-07-06 11:30:00,33.37,33.4,33.37,33.37,154100.0,24.303,24.3249,24.303,24.303,154100.0
2012-07-06 11:40:00,33.37,33.38,33.33,33.35,588300.0,24.303,24.3103,24.2739,24.2884,588300.0
2012-07-06 11:50:00,33.34,33.35,33.27,33.28,236300.0,24.2812,24.2884,24.2302,24.2375,236300.0
2012-07-06 12:00:00,33.28,33.3,33.25,33.28,296400.0,24.2375,24.252,24.2156,24.2375,296400.0
2012-07-06 12:10:00,33.27,33.3,33.21,33.29,536500.0,24.2302,24.252,24.1865,24.2447,536500.0
2012-07-06 12:20:00,33.29,33.31,33.26,33.3,178200.0,24.2447,24.2593,24.2229,24.252,178200.0
2012-07-06 12:30:00,33.3,33.34,33.29,33.3,111000.0,24.252,24.2812,24.2447,24.252,111000.0
2012-07-06 12:40:00,33.3,33.37,33.3,33.36,149500.0,24.252,24.303,24.252,24.2957,149500.0
2012-07-06 12:50:00,33.37,33.38,33.35,33.38,124700.0,24.303,24.3103,24.2884,24.3103,124700.0
2012-07-06 13:00:00,33.38,33.38,33.34,33.35,65400.0,24.3103,24.3103,24.2812,24.2884,65400.0
2012-07-06 13:10:00,33.35,33.39,33.34,33.37,87100.0,24.2884,24.3176,24.2812,24.303,87100.0
2012-07-06 13:20:00,33.37,33.38,33.34,33.34,37000.0,24.303,24.3103,24.2812,24.2812,37000.0
2012-07-06 13:30:00,33.33,33.35,33.33,33.35,40800.0,24.2739,24.2884,24.2739,24.2884,40800.0
2012-07-06 13:40:00,33.34,33.34,33.3,33.33,99600.0,24.2812,24.2812,24.252,24.2739,99600.0
2012-07-06 13:50:00,33.32,33.34,33.31,33.34,114200.0,24.2666,24.2812,24.2593,24.2812,114200.0
2012-07-06 14:00:00,33.34,33.34,33.33,33.33,99100.0,24.2812,24.2812,24.2739,24.2739,99100.0
2012-07-06 14:10:00,33.33,33.34,33.31,33.31,148000.0,24.2739,24.2812,24.2593,24.2593,148000.0
2012-07-06 14:20:00,33.31,33.33,33.3,33.31,117500.0,24.2593,24.2739,24.252,24.2593,117500.0
2012-07-06 14:30:00,33.32,33.35,33.31,33.34,153600.0,24.2666,24.2884,24.2593,24.2812,153600.0
2012-07-06 14:40:00,33.35,33.35,33.33,33.33,75800.0,24.2884,24.2884,24.2739,24.2739,75800.0
2012-07-06 14:50:00,33.34,33.37,33.33,33.36,169700.0,24.2812,24.303,24.2739,24.2957,169700.0
2012-07-06 15:00:00,33.35,33.39,33.34,33.38,296500.0,24.2884,24.3176,24.2812,24.3103,296500.0
2012-07-06 15:10:00,33.38,33.45,33.37,33.42,258400.0,24.3103,24.3613,24.303,24.3394,258400.0
2012-07-06 15:20:00,33.43,33.44,33.39,33.43,221800.0,24.3467,24.354,24.3176,24.3467,221800.0
2012-07-06 15:30:00,33.44,33.49,33.42,33.43,304800.0,24.354,24.3904,24.3394,24.3467,304800.0
2012-07-06 15:40:00,33.43,33.5,33.4,33.47,778100.0,24.3467,24.3977,24.3249,24.3758,778100.0
2012-07-06 15:50:00,33.47,33.51,33.43,33.46,1498500.0,24.3758,24.405,24.3467,24.3685,1498500.0
2012-07-09 09:30:00,33.14,33.16,33.0,33.0,609300.0,24.1355,24.1501,24.0335,24.0335,609300.0
2012-07-09 09:40:00,32.99,33.0,32.86,32.89,551200.0,24.0263,24.0335,23.9316,23.9534,551200.0
2012-07-09 09:50:00,32.89,32.91,32.82,32.86,844700.0,23.9534,23.968,23.9024,23.9316,844700.0
2012-07-09 10:00:00,32.86,32.97,32.83,32.95,530000.0,23.9316,24.0117,23.9097,23.9971,530000.0
2012-07-09 10:10:00,32.95,32.99,32.92,32.92,442900.0,23.9971,24.0263,23.9753,23.9753,442900.0
2012-07-09 10:20:00,32.92,32.95,32.9,32.94,394900.0,23.9753,23.9971,23.9607,23.9898,394900.0
2012-07-09 10:30:00,32.94,32.97,32.9,32.96,166500.0,23.9898,24.0117,23.9607,24.0044,166500.0
2012-07-09 10:40:00,32.96,33.05,32.95,33.04,262800.0,24.0044,24.0699,23.9971,24.0627,262800.0
2012-07-09 10:50:00,33.04,33.06,32.97,32.99,181200.0,24.0627,24.0772,24.0117,24.0263,181200.0
2012-07-09 11:00:00,32.98,33.0,32.95,32.96,227100.0,24.019,24.0335,23.9971,24.0044,227100.0
2012-07-09 11:10:00,32.96,32.96,32.91,32.92,231100.0,24.0044,24.0044,23.968,23.9753,231100.0
2012-07-09 11:20:00,32.92,32.97,32.91,32.96,181600.0,23.9753,24.0117,23.968,24.0044,181600.0
2012-07-09 11:30:00,32.96,32.97,32.9,32.9,260200.0,24.0044,24.0117,23.9607,23.9607,260200.0
2012-07-09 11:40:00,32.9,32.92,32.89,32.91,380200.0,23.9607,23.9753,23.9534,23.968,380200.0
2012-07-09 11:50:00,32.9,32.92,32.85,32.85,191500.0,23.9607,23.9753,23.9243,23.9243,191500.0
2012-07-09 12:00:00,32.85,32.9,32.85,32.9,135700.0,23.9243,23.9607,23.9243,23.9607,135700.0
2012-07-09 12:10:00,32.9,32.93,32.89,32.9,220400.0,23.9607,23.9826,23.9534,23.9607,220400.0
2012-07-09 12:20:00,32.9,32.93,32.9,32.91,278300.0,23.9607,23.9826,23.9607,23.968,278300.0
2012-07-09 12:30:00,32.92,32.94,32.9,32.92,95900.0,23.9753,23.9898,23.9607,23.9753,95900.0
2012-07-09 12:40:00,32.91,32.93,32.9,32.92,56400.0,23.968,23.9826,23.9607,23.9753,56400.0
2012-07-09 12:50:00,32.93,32.96,32.91,32.91,91900.0,23.9826,24.0044,23.968,23.968,91900.0
2012-07-09 13:00:00,32.92,32.94,32.91,32.93,68200.0,23.9753,23.9898,23.968,23.9826,68200.0
2012-07-09 13:10:00,32.92,32.93,32.9,32.93,75900.0,23.9753,23.9826,23.9607,23.9826,75900.0
2012-07-09 13:20:00,32.93,32.97,32.92,32.96,117400.0,23.9826,24.0117,23.9753,24.0044,117400.0
2012-07-09 13:30:00,32.96,33.0,32.95,32.99,90400.0,24.0044,24.0335,23.9971,24.0263,90400.0
2012-07-09 13:40:00,32.99,33.01,32.98,32.99,140300.0,24.0263,24.0408,24.019,24.0263,140300.0
2012-07-09 13:50:00,32.99,32.99,32.96,32.97,134300.0,24.0263,24.0263,24.0044,24.0117,134300.0
2012-07-09 14:00:00,32.97,32.97,32.95,32.95,111100.0,24.0117,24.0117,23.9971,23.9971,111100.0
2012-07-09 14:10:00,32.95,32.96,32.9,32.92,200400.0,23.9971,24.0044,23.9607,23.9753,200400.0
2012-07-09 14:20:00,32.92,32.93,32.9,32.91,130300.0,23.9753,23.9826,23.9607,23.968,130300.0
2012-07-09 14:30:00,32.91,32.93,32.9,32.93,138300.0,23.968,23.9826,23.9607,23.9826,138300.0
2012-07-09 14:40:00,32.93,32.93,32.88,32.89,125200.0,23.9826,23.9826,23.9461,23.9534,125200.0
2012-07-09 14:50:00,32.89,32.93,32.89,32.93,157100.0,23.9534,23.9826,23.9534,23.9826,157100.0
2012-07-09 15:00:00,32.92,32.98,32.92,32.96,100700.0,23.9753,24.019,23.9753,24.0044,100700.0
2012-07-09 15:10:00,32.96,32.97,32.94,32.94,148800.0,24.0044,24.0117,23.9898,23.9898,148800.0
2012-07-09 15:20:00,32.94,32.99,32.91,32.98,199500.0,23.9898,24.0263,23.968,24.019,199500.0
2012-07-09 15:30:00,32.98,32.98,32.94,32.97,272400.0,24.019,24.019,23.9898,24.0117,272400.0
2012-07-09 15:40:00,32.97,33.04,32.96,33.04,275300.0,24.0117,24.0627,24.0044,24.0627,275300.0
2012-07-09 15:50:00,33.04,33.06,33.0,33.05,941700.0,24.0627,24.0772,24.0335,24.0699,941700.0
2012-07-10 09:30:00,33.03,33.13,33.0,33.04,300800.0,24.0554,24.1282,24.0335,24.0627,300800.0
2012-07-10 09:40:00,33.04,33.04,32.97,33.02,464700.0,24.0627,24.0627,24.0117,24.0481,464700.0
2012-07-10 09:50:00,33.03,33.03,32.92,32.92,266000.0,24.0554,24.0554,23.9753,23.9753,266000.0
2012-07-10 10:00:00,32.92,32.98,32.75,32.76,1005200.0,23.9753,24.019,23.8515,23.8587,1005200.0
2012-07-10 10:10:00,32.76,32.78,32.68,32.71,642500.0,23.8587,23.8733,23.8005,23.8223,642500.0
2012-07-10 10:20:00,32.72,32.79,32.7,32.78,279400.0,23.8296,23.8806,23.815,23.8733,279400.0
2012-07-10 10:30:00,32.77,32.79,32.69,32.69,270600.0,23.866,23.8806,23.8078,23.8078,270600.0
2012-07-10 10:40:00,32.69,32.75,32.68,32.71,184600.0,23.8078,23.8515,23.8005,23.8223,184600.0
2012-07-10 10:50:00,32.72,32.72,32.61,32.69,720100.0,23.8296,23.8296,23.7495,23.8078,720100.0
2012-07-10 11:00:00,32.68,32.69,32.62,32.62,573700.0,23.8005,23.8078,23.7568,23.7568,573700.0
2012-07-10 11:10:00,32.62,32.65,32.59,32.63,382600.0,23.7568,23.7786,23.7349,23.7641,382600.0
2012-07-10 11:20:00,32.63,32.7,32.59,32.6,722200.0,23.7641,23.815,23.7349,23.7422,722200.0
2012-07-10 11:30:00,32.6,32.61,32.56,32.61,629400.0,23.7422,23.7495,23.7131,23.7495,629400.0
2012-07-10 11:40:00,32.6,32.63,32.58,32.62,449200.0,23.7422,23.7641,23.7277,23.7568,449200.0
2012-07-10 11:50:00,32.63,32.64,32.61,32.63,463900.0,23.7641,23.7714,23.7495,23.7641,463900.0
2012-07-10 12:00:00,32.63,32.67,32.63,32.66,192700.0,23.7641,23.7932,23.7641,23.7859,192700.0
2012-07-10 12:10:00,32.66,32.66,32.61,32.62,140700.0,23.7859,23.7859,23.7495,23.7568,140700.0
2012-07-10 12:20:00,32.62,32.66,32.61,32.62,82800.0,23.7568,23.7859,23.7495,23.7568,82800.0
2012-07-10 12:30:00,32.62,32.67,32.61,32.67,72100.0,23.7568,23.7932,23.7495,23.7932,72100.0
2012-07-10 12:40:00,32.67,32.69,32.65,32.65,193400.0,23.7932,23.8078,23.7786,23.7786,193400.0
2012-07-10 12:50:00,32.65,32.65,32.61,32.61,302400.0,23.7786,23.7786,23.7495,23.7495,302400.0
2012-07-10 13:00:00,32.61,32.64,32.61,32.63,187500.0,23.7495,23.7714,23.7495,23.7641,187500.0
2012-07-10 13:10:00,32.63,32.65,32.63,32.65,64100.0,23.7641,23.7786,23.7641,23.7786,64100.0
2012-07-10 13:20:00,32.64,32.65,32.59,32.59,237300.0,23.7714,23.7786,23.7349,23.7349,237300.0
2012-07-10 13:30:00,32.6,32.61,32.52,32.52,266400.0,23.7422,23.7495,23.684,23.684,266400.0
2012-07-10 13:40:00,32.52,32.58,32.52,32.54,200000.0,23.684,23.7277,23.684,23.6985,200000.0
2012-07-10 13:50:00,32.53,32.58,32.53,32.56,140400.0,23.6912,23.7277,23.6912,23.7131,140400.0
2012-07-10 14:00:00,32.55,32.59,32.55,32.56,146600.0,23.7058,23.7349,23.7058,23.7131,146600.0
2012-07-10 14:10:00,32.56,32.57,32.46,32.46,300000.0,23.7131,23.7204,23.6403,23.6403,300000.0
2012-07-10 14:20:00,32.47,32.47,32.4,32.41,323800.0,23.6475,23.6475,23.5966,23.6038,323800.0
2012-07-10 14:30:00,32.42,32.42,32.34,32.41,504500.0,23.6111,23.6111,23.5529,23.6038,504500.0
2012-07-10 14:40:00,32.42,32.46,32.37,32.43,386900.0,23.6111,23.6403,23.5747,23.6184,386900.0
2012-07-10 14:50:00,32.43,32.43,32.29,32.32,1106500.0,23.6184,23.6184,23.5164,23.5383,1106500.0
2012-07-10 15:00:00,32.31,32.42,32.31,32.35,423800.0,23.531,23.6111,23.531,23.5601,423800.0
2012-07-10 15:10:00,32.36,32.36,32.29,32.34,474000.0,23.5674,23.5674,23.5164,23.5529,474000.0
2012-07-10 15:20:00,32.33,32.35,32.26,32.26,577500.0,23.5456,23.5601,23.4946,23.4946,577500.0
2012-07-10 15:30:00,32.27,32.3,32.25,32.3,824800.0,23.5019,23.5237,23.4873,23.5237,824800.0
2012-07-10 15:40:00,32.3,32.35,32.27,32.32,1107800.0,23.5237,23.5601,23.5019,23.5383,1107800.0
2012-07-10 15:50:00,32.31,32.45,32.31,32.44,2314500.0,23.531,23.633,23.531,23.6257,2314500.0
2012-07-11 09:30:00,32.7,32.72,32.6,32.68,438000.0,23.815,23.8296,23.7422,23.8005,438000.0
2012-07-11 09:40:00,32.68,32.84,32.68,32.78,1040100.0,23.8005,23.917,23.8005,23.8733,1040100.0
2012-07-11 09:50:00,32.78,32.9,32.77,32.79,369300.0,23.8733,23.9607,23.866,23.8806,369300.0
2012-07-11 10:00:00,32.78,32.86,32.75,32.82,402900.0,23.8733,23.9316,23.8515,23.9024,402900.0
2012-07-11 10:10:00,32.81,32.85,32.74,32.78,457500.0,23.8952,23.9243,23.8442,23.8733,457500.0
2012-07-11 10:20:00,32.78,32.87,32.75,32.76,625400.0,23.8733,23.9389,23.8515,23.8587,625400.0
2012-07-11 10:30:00,32.77,32.78,32.66,32.66,551700.0,23.866,23.8733,23.7859,23.7859,551700.0
2012-07-11 10:40:00,32.65,32.71,32.63,32.67,407700.0,23.7786,23.8223,23.7641,23.7932,407700.0
2012-07-11 10:50:00,32.67,32.68,32.63,32.63,404100.0,23.7932,23.8005,23.7641,23.7641,404100.0
2012-07-11 11:00:00,32.62,32.72,32.62,32.7,415300.0,23.7568,23.8296,23.7568,23.815,415300.0
2012-07-11 11:10:00,32.7,32.7,32.63,32.63,370600.0,23.815,23.815,23.7641,23.7641,370600.0
2012-07-11 11:20:00,32.64,32.69,32.62,32.64,268600.0,23.7714,23.8078,23.7568,23.7714,268600.0
2012-07-11 11:30:00,32.65,32.7,32.64,32.68,164100.0,23.7786,23.815,23.7714,23.8005,164100.0
2012-07-11 11:40:00,32.68,32.69,32.64,32.67,301400.0,23.8005,23.8078,23.7714,23.7932,301400.0
2012-07-11 11:50:00,32.67,32.69,32.66,32.67,95900.0,23.7932,23.8078,23.7859,23.7932,95900.0
2012-07-11 12:00:00,32.67,32.73,32.67,32.7,166200.0,23.7932,23.8369,23.7932,23.815,166200.0
2012-07-11 12:10:00,32.7,32.72,32.68,32.7,132800.0,23.815,23.8296,23.8005,23.815,132800.0
2012-07-11 12:20:00,32.69,32.71,32.65,32.65,124800.0,23.8078,23.8223,23.7786,23.7786,124800.0
2012-07-11 12:30:00,32.65,32.69,32.65,32.68,133600.0,23.7786,23.8078,23.7786,23.8005,133600.0
2012-07-11 12:40:00,32.68,32.71,32.68,32.7,87400.0,23.8005,23.8223,23.8005,23.815,87400.0
2012-07-11 12:50:00,32.7,32.71,32.67,32.7,110500.0,23.815,23.8223,23.7932,23.815,110500.0
2012-07-11 13:00:00,32.7,32.7,32.67,32.7,199700.0,23.815,23.815,23.7932,23.815,199700.0
2012-07-11 13:10:00,32.7,32.7,32.63,32.63,142500.0,23.815,23.815,23.7641,23.7641,142500.0
2012-07-11 13:20:00,32.64,32.66,32.63,32.65,94800.0,23.7714,23.7859,23.7641,23.7786,94800.0
2012-07-11 13:30:00,32.66,32.66,32.63,32.65,90800.0,23.7859,23.7859,23.7641,23.7786,90800.0
2012-07-11 13:40:00,32.65,32.66,32.64,32.65,65700.0,23.7786,23.7859,23.7714,23.7786,65700.0
2012-07-11 13:50:00,32.66,32.69,32.65,32.66,133200.0,23.7859,23.8078,23.7786,23.7859,133200.0
2012-07-11 14:00:00,32.67,32.71,32.52,32.62,475100.0,23.7932,23.8223,23.684,23.7568,475100.0
2012-07-11 14:10:00,32.61,32.64,32.56,32.58,319200.0,23.7495,23.7714,23.7131,23.7277,319200.0
2012-07-11 14:20:00,32.58,32.62,32.49,32.52,353100.0,23.7277,23.7568,23.6621,23.684,353100.0
2012-07-11 14:30:00,32.51,32.53,32.47,32.52,247500.0,23.6767,23.6912,23.6475,23.684,247500.0
2012-07-11 14:40:00,32.52,32.59,32.51,32.57,267800.0,23.684,23.7349,23.6767,23.7204,267800.0
2012-07-11 14:50:00,32.57,32.6,32.55,32.57,233600.0,23.7204,23.7422,23.7058,23.7204,233600.0
2012-07-11 15:00:00,32.57,32.64,32.57,32.62,229000.0,23.7204,23.7714,23.7204,23.7568,229000.0
2012-07-11 15:10:00,32.63,32.63,32.56,32.6,147300.0,23.7641,23.7641,23.7131,23.7422,147300.0
2012-07-11 15:20:00,32.6,32.62,32.55,32.59,235200.0,23.7422,23.7568,23.7058,23.7349,235200.0
2012-07-11 15:30:00,32.58,32.61,32.56,32.59,469100.0,23.7277,23.7495,23.7131,23.7349,469100.0
2012-07-11 15:40:00,32.6,32.74,32.59,32.72,709400.0,23.7422,23.8442,23.7349,23.8296,709400.0
2012-07-11 15:50:00,32.73,32.77,32.66,32.7,1386400.0,23.8369,23.866,23.7859,23.815,1386400.0
2012-07-12 09:30:00,32.06,32.12,31.96,32.0,599300.0,23.3489,23.3926,23.2761,23.3052,599300.0
2012-07-12 09:40:00,31.99,32.0,31.85,31.87,546000.0,23.298,23.3052,23.196,23.2106,546000.0
2012-07-12 09:50:00,31.87,31.94,31.85,31.9,740400.0,23.2106,23.2615,23.196,23.2324,740400.0
2012-07-12 10:00:00,31.9,31.95,31.85,31.86,560900.0,23.2324,23.2688,23.196,23.2033,560900.0
2012-07-12 10:10:00,31.85,31.87,31.82,31.87,421800.0,23.196,23.2106,23.1742,23.2106,421800.0
2012-07-12 10:20:00,31.87,31.9,31.84,31.89,355600.0,23.2106,23.2324,23.1887,23.2251,355600.0
2012-07-12 10:30:00,31.89,31.91,31.87,31.87,195600.0,23.2251,23.2397,23.2106,23.2106,195600.0
2012-07-12 10:40:00,31.87,31.88,31.81,31.85,362000.0,23.2106,23.2179,23.1669,23.196,362000.0
2012-07-12 10:50:00,31.86,31.9,31.83,31.88,373600.0,23.2033,23.2324,23.1814,23.2179,373600.0
2012-07-12 11:00:00,31.88,31.95,31.87,31.94,413800.0,23.2179,23.2688,23.2106,23.2615,413800.0
2012-07-12 11:10:00,31.94,31.94,31.88,31.88,274900.0,23.2615,23.2615,23.2179,23.2179,274900.0
2012-07-12 11:20:00,31.88,31.93,31.86,31.9,262900.0,23.2179,23.2543,23.2033,23.2324,262900.0
2012-07-12 11:30:00,31.89,31.93,31.88,31.9,291400.0,23.2251,23.2543,23.2179,23.2324,291400.0
2012-07-12 11:40:00,31.9,32.0,31.88,31.99,489700.0,23.2324,23.3052,23.2179,23.298,489700.0
2012-07-12 11:50:00,31.99,32.04,31.98,32.0,384500.0,23.298,23.3344,23.2907,23.3052,384500.0
2012-07-12 12:00:00,32.0,32.03,31.94,31.95,363900.0,23.3052,23.3271,23.2615,23.2688,363900.0
2012-07-12 12:10:00,31.94,31.96,31.92,31.95,276300.0,23.2615,23.2761,23.247,23.2688,276300.0
2012-07-12 12:20:00,31.94,31.96,31.93,31.93,230600.0,23.2615,23.2761,23.2543,23.2543,230600.0
2012-07-12 12:30:00,31.94,31.97,31.91,31.94,1215800.0,23.2615,23.2834,23.2397,23.2615,1215800.0
2012-07-12 12:40:00,31.94,31.95,31.92,31.94,213500.0,23.2615,23.2688,23.247,23.2615,213500.0
2012-07-12 12:50:00,31.94,31.98,31.91,31.98,179500.0,23.2615,23.2907,23.2397,23.2907,179500.0
2012-07-12 13:00:00,31.98,32.02,31.93,32.01,303300.0,23.2907,23.3198,23.2543,23.3125,303300.0
2012-07-12 13:10:00,32.01,32.09,32.01,32.09,627200.0,23.3125,23.3708,23.3125,23.3708,627200.0
2012-07-12 13:20:00,32.09,32.14,32.07,32.07,192600.0,23.3708,23.4072,23.3562,23.3562,192600.0
2012-07-12 13:30:00,32.06,32.13,32.05,32.12,409500.0,23.3489,23.3999,23.3417,23.3926,409500.0
2012-07-12 13:40:00,32.12,32.17,32.12,32.13,286200.0,23.3926,23.4291,23.3926,23.3999,286200.0
2012-07-12 13:50:00,32.13,32.15,32.03,32.04,282700.0,23.3999,23.4145,23.3271,23.3344,282700.0
2012-07-12 14:00:00,32.05,32.12,32.03,32.12,171800.0,23.3417,23.3926,23.3271,23.3926,171800.0
2012-07-12 14:10:00,32.12,32.14,32.05,32.07,487300.0,23.3926,23.4072,23.3417,23.3562,487300.0
2012-07-12 14:20:00,32.07,32.1,32.05,32.09,172700.0,23.3562,23.3781,23.3417,23.3708,172700.0
2012-07-12 14:30:00,32.09,32.12,32.06,32.09,281800.0,23.3708,23.3926,23.3489,23.3708,281800.0
2012-07-12 14:40:00,32.1,32.12,32.05,32.05,271200.0,23.3781,23.3926,23.3417,23.3417,271200.0
2012-07-12 14:50:00,32.05,32.06,32.01,32.03,527000.0,23.3417,23.3489,23.3125,23.3271,527000.0
2012-07-12 15:00:00,32.03,32.07,32.01,32.06,205700.0,23.3271,23.3562,23.3125,23.3489,205700.0
2012-07-12 15:10:00,32.07,32.09,32.03,32.06,231700.0,23.3562,23.3708,23.3271,23.3489,231700.0
2012-07-12 15:20:00,32.05,32.23,32.04,32.11,1202100.0,23.3417,23.4728,23.3344,23.3854,1202100.0
2012-07-12 15:30:00,32.11,32.14,32.08,32.09,741100.0,23.3854,23.4072,23.3635,23.3708,741100.0
2012-07-12 15:40:00,32.1,32.21,32.09,32.12,1157500.0,23.3781,23.4582,23.3708,23.3926,1157500.0
2012-07-12 15:50:00,32.12,32.13,32.01,32.08,1937900.0,23.3926,23.3999,23.3125,23.3635,1937900.0
2012-07-13 09:30:00,32.26,32.49,32.26,32.48,596300.0,23.4946,23.6621,23.4946,23.6548,596300.0
2012-07-13 09:40:00,32.49,32.57,32.44,32.48,548900.0,23.6621,23.7204,23.6257,23.6548,548900.0
2012-07-13 09:50:00,32.5,32.51,32.42,32.47,376300.0,23.6694,23.6767,23.6111,23.6475,376300.0
2012-07-13 10:00:00,32.48,32.61,32.46,32.55,568100.0,23.6548,23.7495,23.6403,23.7058,568100.0
2012-07-13 10:10:00,32.55,32.55,32.47,32.48,377800.0,23.7058,23.7058,23.6475,23.6548,377800.0
2012-07-13 10:20:00,32.49,32.52,32.47,32.49,381900.0,23.6621,23.684,23.6475,23.6621,381900.0
2012-07-13 10:30:00,32.49,32.52,32.48,32.5,261300.0,23.6621,23.684,23.6548,23.6694,261300.0
2012-07-13 10:40:00,32.5,32.51,32.47,32.5,355500.0,23.6694,23.6767,23.6475,23.6694,355500.0
2012-07-13 10:50:00,32.5,32.53,32.49,32.49,225600.0,23.6694,23.6912,23.6621,23.6621,225600.0
2012-07-13 11:00:00,32.49,32.5,32.43,32.45,366900.0,23.6621,23.6694,23.6184,23.633,366900.0
2012-07-13 11:10:00,32.44,32.46,32.42,32.46,186600.0,23.6257,23.6403,23.6111,23.6403,186600.0
2012-07-13 11:20:00,32.45,32.47,32.45,32.45,131800.0,23.633,23.6475,23.633,23.633,131800.0
2012-07-13 11:30:00,32.45,32.5,32.45,32.48,154000.0,23.633,23.6694,23.633,23.6548,154000.0
2012-07-13 11:40:00,32.49,32.54,32.48,32.5,283700.0,23.6621,23.6985,23.6548,23.6694,283700.0
2012-07-13 11:50:00,32.49,32.52,32.49,32.51,112400.0,23.6621,23.684,23.6621,23.6767,112400.0
2012-07-13 12:00:00,32.51,32.55,32.51,32.54,138500.0,23.6767,23.7058,23.6767,23.6985,138500.0
2012-07-13 12:10:00,32.53,32.57,32.53,32.56,213800.0,23.6912,23.7204,23.6912,23.7131,213800.0
2012-07-13 12:20:00,32.56,32.57,32.53,32.56,192300.0,23.7131,23.7204,23.6912,23.7131,192300.0
2012-07-13 12:30:00,32.56,32.58,32.55,32.56,138200.0,23.7131,23.7277,23.7058,23.7131,138200.0
2012-07-13 12:40:00,32.57,32.59,32.56,32.57,133000.0,23.7204,23.7349,23.7131,23.7204,133000.0
2012-07-13 12:50:00,32.58,32.6,32.57,32.6,191800.0,23.7277,23.7422,23.7204,23.7422,191800.0
2012-07-13 13:00:00,32.59,32.61,32.59,32.6,110300.0,23.7349,23.7495,23.7349,23.7422,110300.0
2012-07-13 13:10:00,32.6,32.61,32.58,32.59,165900.0,23.7422,23.7495,23.7277,23.7349,165900.0
2012-07-13 13:20:00,32.59,32.61,32.59,32.6,74500.0,23.7349,23.7495,23.7349,23.7422,74500.0
2012-07-13 13:30:00,32.6,32.62,32.59,32.62,232000.0,23.7422,23.7568,23.7349,23.7568,232000.0
2012-07-13 13:40:00,32.61,32.62,32.6,32.61,139200.0,23.7495,23.7568,23.7422,23.7495,139200.0
2012-07-13 13:50:00,32.61,32.63,32.6,32.62,127300.0,23.7495,23.7641,23.7422,23.7568,127300.0
2012-07-13 14:00:00,32.62,32.63,32.6,32.62,231000.0,23.7568,23.7641,23.7422,23.7568,231000.0
2012-07-13 14:10:00,32.62,32.63,32.61,32.63,118500.0,23.7568,23.7641,23.7495,23.7641,118500.0
2012-07-13 14:20:00,32.62,32.63,32.62,32.63,100000.0,23.7568,23.7641,23.7568,23.7641,100000.0
2012-07-13 14:30:00,32.62,32.64,32.6,32.61,334900.0,23.7568,23.7714,23.7422,23.7495,334900.0
2012-07-13 14:40:00,32.61,32.62,32.6,32.62,90500.0,23.7495,23.7568,23.7422,23.7568,90500.0
2012-07-13 14:50:00,32.62,32.63,32.61,32.63,94600.0,23.7568,23.7641,23.7495,23.7641,94600.0
2012-07-13 15:00:00,32.63,32.69,32.62,32.69,256800.0,23.7641,23.8078,23.7568,23.8078,256800.0
2012-07-13 15:10:00,32.69,32.7,32.65,32.65,216500.0,23.8078,23.815,23.7786,23.7786,216500.0
2012-07-13 15:20:00,32.66,32.68,32.64,32.64,217200.0,23.7859,23.8005,23.7714,23.7714,217200.0
2012-07-13 15:30:00,32.64,32.66,32.6,32.6,277000.0,23.7714,23.7859,23.7422,23.7422,277000.0
2012-07-13 15:40:00,32.61,32.67,32.6,32.65,812100.0,23.7495,23.7932,23.7422,23.7786,812100.0
2012-07-13 15:50:00,32.65,32.66,32.58,32.59,1815000.0,23.7786,23.7859,23.7277,23.7349,1815000.0
2012-07-16 09:30:00,32.31,32.32,32.26,32.28,486600.0,23.531,23.5383,23.4946,23.5092,486600.0
2012-07-16 09:40:00,32.27,32.28,32.2,32.2,371900.0,23.5019,23.5092,23.4509,23.4509,371900.0
2012-07-16 09:50:00,32.2,32.22,32.15,32.16,315200.0,23.4509,23.4655,23.4145,23.4218,315200.0
2012-07-16 10:00:00,32.15,32.19,32.13,32.13,348500.0,23.4145,23.4436,23.3999,23.3999,348500.0
2012-07-16 10:10:00,32.13,32.2,32.13,32.18,261700.0,23.3999,23.4509,23.3999,23.4363,261700.0
2012-07-16 10:20:00,32.19,32.25,32.16,32.25,144200.0,23.4436,23.4873,23.4218,23.4873,144200.0
2012-07-16 10:30:00,32.24,32.31,32.24,32.3,174500.0,23.48,23.531,23.48,23.5237,174500.0
2012-07-16 10:40:00,32.3,32.34,32.29,32.31,168500.0,23.5237,23.5529,23.5164,23.531,168500.0
2012-07-16 10:50:00,32.31,32.32,32.27,32.3,96600.0,23.531,23.5383,23.5019,23.5237,96600.0
2012-07-16 11:00:00,32.3,32.33,32.29,32.3,126400.0,23.5237,23.5456,23.5164,23.5237,126400.0
2012-07-16 11:10:00,32.31,32.42,32.3,32.39,266000.0,23.531,23.6111,23.5237,23.5893,266000.0
2012-07-16 11:20:00,32.4,32.41,32.36,32.36,180700.0,23.5966,23.6038,23.5674,23.5674,180700.0
2012-07-16 11:30:00,32.36,32.38,32.33,32.34,141300.0,23.5674,23.582,23.5456,23.5529,141300.0
2012-07-16 11:40:00,32.34,32.36,32.32,32.34,137200.0,23.5529,23.5674,23.5383,23.5529,137200.0
2012-07-16 11:50:00,32.35,32.36,32.33,32.34,83800.0,23.5601,23.5674,23.5456,23.5529,83800.0
2012-07-16 12:00:00,32.34,32.38,32.34,32.36,54800.0,23.5529,23.582,23.5529,23.5674,54800.0
2012-07-16 12:10:00,32.35,32.35,32.29,32.31,142300.0,23.5601,23.5601,23.5164,23.531,142300.0
2012-07-16 12:20:00,32.31,32.32,32.27,32.3,133900.0,23.531,23.5383,23.5019,23.5237,133900.0
2012-07-16 12:30:00,32.29,32.31,32.27,32.27,65600.0,23.5164,23.531,23.5019,23.5019,65600.0
2012-07-16 12:40:00,32.27,32.28,32.26,32.27,65400.0,23.5019,23.5092,23.4946,23.5019,65400.0
2012-07-16 12:50:00,32.28,32.34,32.26,32.33,149200.0,23.5092,23.5529,23.4946,23.5456,149200.0
2012-07-16 13:00:00,32.32,32.36,32.32,32.33,119000.0,23.5383,23.5674,23.5383,23.5456,119000.0
2012-07-16 13:10:00,32.32,32.33,32.3,32.32,72000.0,23.5383,23.5456,23.5237,23.5383,72000.0
2012-07-16 13:20:00,32.32,32.38,32.31,32.38,129800.0,23.5383,23.582,23.531,23.582,129800.0
2012-07-16 13:30:00,32.38,32.4,32.37,32.37,157900.0,23.582,23.5966,23.5747,23.5747,157900.0
2012-07-16 13:40:00,32.36,32.41,32.35,32.4,227600.0,23.5674,23.6038,23.5601,23.5966,227600.0
2012-07-16 13:50:00,32.4,32.43,32.39,32.43,255300.0,23.5966,23.6184,23.5893,23.6184,255300.0
2012-07-16 14:00:00,32.42,32.45,32.42,32.44,174900.0,23.6111,23.633,23.6111,23.6257,174900.0
2012-07-16 14:10:00,32.44,32.46,32.42,32.45,256600.0,23.6257,23.6403,23.6111,23.633,256600.0
2012-07-16 14:20:00,32.45,32.48,32.45,32.47,262500.0,23.633,23.6548,23.633,23.6475,262500.0
2012-07-16 14:30:00,32.48,32.48,32.42,32.43,262400.0,23.6548,23.6548,23.6111,23.6184,262400.0
2012-07-16 14:40:00,32.43,32.44,32.42,32.43,183200.0,23.6184,23.6257,23.6111,23.6184,183200.0
2012-07-16 14:50:00,32.43,32.45,32.41,32.43,117900.0,23.6184,23.633,23.6038,23.6184,117900.0
2012-07-16 15:00:00,32.42,32.45,32.41,32.44,90700.0,23.6111,23.633,23.6038,23.6257,90700.0
2012-07-16 15:10:00,32.42,32.46,32.42,32.45,75600.0,23.6111,23.6403,23.6111,23.633,75600.0
2012-07-16 15:20:00,32.46,32.47,32.44,32.46,148500.0,23.6403,23.6475,23.6257,23.6403,148500.0
2012-07-16 15:30:00,32.47,32.47,32.41,32.42,399900.0,23.6475,23.6475,23.6038,23.6111,399900.0
2012-07-16 15:40:00,32.42,32.43,32.39,32.43,611000.0,23.6111,23.6184,23.5893,23.6184,611000.0
2012-07-16 15:50:00,32.43,32.46,32.41,32.46,1056600.0,23.6184,23.6403,23.6038,23.6403,1056600.0
2012-07-17 09:30:00,32.89,32.96,32.79,32.93,821400.0,23.9534,24.0044,23.8806,23.9826,821400.0
2012-07-17 09:40:00,32.94,32.94,32.8,32.81,746100.0,23.9898,23.9898,23.8879,23.8952,746100.0
2012-07-17 09:50:00,32.81,32.84,32.77,32.83,273300.0,23.8952,23.917,23.866,23.9097,273300.0
2012-07-17 10:00:00,32.83,32.83,32.62,32.69,854800.0,23.9097,23.9097,23.7568,23.8078,854800.0
2012-07-17 10:10:00,32.69,32.77,32.68,32.75,613500.0,23.8078,23.866,23.8005,23.8515,613500.0
2012-07-17 10:20:00,32.74,32.79,32.71,32.71,454400.0,23.8442,23.8806,23.8223,23.8223,454400.0
2012-07-17 10:30:00,32.71,32.73,32.59,32.59,399700.0,23.8223,23.8369,23.7349,23.7349,399700.0
2012-07-17 10:40:00,32.6,32.6,32.53,32.58,369400.0,23.7422,23.7422,23.6912,23.7277,369400.0
2012-07-17 10:50:00,32.58,32.67,32.57,32.66,489900.0,23.7277,23.7932,23.7204,23.7859,489900.0
2012-07-17 11:00:00,32.66,32.77,32.65,32.74,489400.0,23.7859,23.866,23.7786,23.8442,489400.0
2012-07-17 11:10:00,32.74,32.78,32.72,32.73,261900.0,23.8442,23.8733,23.8296,23.8369,261900.0
2012-07-17 11:20:00,32.74,32.76,32.72,32.72,186900.0,23.8442,23.8587,23.8296,23.8296,186900.0
2012-07-17 11:30:00,32.72,32.83,32.72,32.82,310500.0,23.8296,23.9097,23.8296,23.9024,310500.0
2012-07-17 11:40:00,32.82,32.89,32.82,32.88,387000.0,23.9024,23.9534,23.9024,23.9461,387000.0
2012-07-17 11:50:00,32.88,32.93,32.84,32.93,406000.0,23.9461,23.9826,23.917,23.9826,406000.0
2012-07-17 12:00:00,32.93,32.98,32.92,32.93,333200.0,23.9826,24.019,23.9753,23.9826,333200.0
2012-07-17 12:10:00,32.92,32.97,32.91,32.96,275400.0,23.9753,24.0117,23.968,24.0044,275400.0
2012-07-17 12:20:00,32.97,33.04,32.96,33.03,457700.0,24.0117,24.0627,24.0044,24.0554,457700.0
2012-07-17 12:30:00,33.03,33.07,33.02,33.03,263100.0,24.0554,24.0845,24.0481,24.0554,263100.0
2012-07-17 12:40:00,33.03,33.04,33.01,33.03,195500.0,24.0554,24.0627,24.0408,24.0554,195500.0
2012-07-17 12:50:00,33.04,33.05,33.01,33.02,190600.0,24.0627,24.0699,24.0408,24.0481,190600.0
2012-07-17 13:00:00,33.02,33.03,33.01,33.02,260600.0,24.0481,24.0554,24.0408,24.0481,260600.0
2012-07-17 13:10:00,33.02,33.07,33.02,33.07,135500.0,24.0481,24.0845,24.0481,24.0845,135500.0
2012-07-17 13:20:00,33.07,33.16,33.06,33.11,783700.0,24.0845,24.1501,24.0772,24.1136,783700.0
2012-07-17 13:30:00,33.11,33.18,33.1,33.17,634100.0,24.1136,24.1646,24.1064,24.1573,634100.0
2012-07-17 13:40:00,33.17,33.23,33.17,33.21,680000.0,24.1573,24.201,24.1573,24.1865,680000.0
2012-07-17 13:50:00,33.22,33.25,33.19,33.2,675400.0,24.1938,24.2156,24.1719,24.1792,675400.0
2012-07-17 14:00:00,33.2,33.25,33.19,33.24,366400.0,24.1792,24.2156,24.1719,24.2083,366400.0
2012-07-17 14:10:00,33.24,33.25,33.2,33.2,316400.0,24.2083,24.2156,24.1792,24.1792,316400.0
2012-07-17 14:20:00,33.2,33.23,33.18,33.23,360700.0,24.1792,24.201,24.1646,24.201,360700.0
2012-07-17 14:30:00,33.23,33.23,33.22,33.23,256400.0,24.201,24.201,24.1938,24.201,256400.0
2012-07-17 14:40:00,33.23,33.24,33.21,33.22,391900.0,24.201,24.2083,24.1865,24.1938,391900.0
2012-07-17 14:50:00,33.22,33.26,33.22,33.24,326800.0,24.1938,24.2229,24.1938,24.2083,326800.0
2012-07-17 15:00:00,33.23,33.26,33.22,33.23,260800.0,24.201,24.2229,24.1938,24.201,260800.0
2012-07-17 15:10:00,33.23,33.26,33.22,33.22,431900.0,24.201,24.2229,24.1938,24.1938,431900.0
2012-07-17 15:20:00,33.23,33.23,33.19,33.19,186800.0,24.201,24.201,24.1719,24.1719,186800.0
2012-07-17 15:30:00,33.19,33.2,33.15,33.17,508700.0,24.1719,24.1792,24.1428,24.1573,508700.0
2012-07-17 15:40:00,33.16,33.22,33.15,33.21,1090500.0,24.1501,24.1938,24.1428,24.1865,1090500.0
2012-07-17 15:50:00,33.2,33.22,33.13,33.18,2206800.0,24.1792,24.1938,24.1282,24.1646,2206800.0
2012-07-18 09:30:00,32.6,32.75,32.55,32.7,477300.0,23.7422,23.8515,23.7058,23.815,477300.0
2012-07-18 09:40:00,32.71,32.74,32.68,32.7,406300.0,23.8223,23.8442,23.8005,23.815,406300.0
2012-07-18 09:50:00,32.7,32.81,32.68,32.76,280500.0,23.815,23.8952,23.8005,23.8587,280500.0
2012-07-18 10:00:00,32.76,32.85,32.75,32.79,305100.0,23.8587,23.9243,23.8515,23.8806,305100.0
2012-07-18 10:10:00,32.8,32.85,32.76,32.77,352600.0,23.8879,23.9243,23.8587,23.866,352600.0
2012-07-18 10:20:00,32.77,32.78,32.73,32.77,150600.0,23.866,23.8733,23.8369,23.866,150600.0
2012-07-18 10:30:00,32.78,32.79,32.72,32.78,221900.0,23.8733,23.8806,23.8296,23.8733,221900.0
2012-07-18 10:40:00,32.78,32.86,32.78,32.84,288200.0,23.8733,23.9316,23.8733,23.917,288200.0
2012-07-18 10:50:00,32.84,32.89,32.84,32.88,322700.0,23.917,23.9534,23.917,23.9461,322700.0
2012-07-18 11:00:00,32.87,32.9,32.81,32.83,572100.0,23.9389,23.9607,23.8952,23.9097,572100.0
2012-07-18 11:10:00,32.84,32.86,32.83,32.85,133700.0,23.917,23.9316,23.9097,23.9243,133700.0
2012-07-18 11:20:00,32.85,32.87,32.84,32.86,131900.0,23.9243,23.9389,23.917,23.9316,131900.0
2012-07-18 11:30:00,32.85,32.96,32.85,32.94,382100.0,23.9243,24.0044,23.9243,23.9898,382100.0
2012-07-18 11:40:00,32.94,33.01,32.94,33.0,255800.0,23.9898,24.0408,23.9898,24.0335,255800.0
2012-07-18 11:50:00,33.0,33.02,32.95,32.95,248300.0,24.0335,24.0481,23.9971,23.9971,248300.0
2012-07-18 12:00:00,32.95,33.0,32.94,32.99,424200.0,23.9971,24.0335,23.9898,24.0263,424200.0
2012-07-18 12:10:00,32.99,33.01,32.97,33.01,286600.0,24.0263,24.0408,24.0117,24.0408,286600.0
2012-07-18 12:20:00,33.01,33.04,33.0,33.01,152200.0,24.0408,24.0627,24.0335,24.0408,152200.0
2012-07-18 12:30:00,33.01,33.03,32.97,32.98,150800.0,24.0408,24.0554,24.0117,24.019,150800.0
2012-07-18 12:40:00,32.98,32.99,32.96,32.96,140700.0,24.019,24.0263,24.0044,24.0044,140700.0
2012-07-18 12:50:00,32.97,33.0,32.96,32.99,127400.0,24.0117,24.0335,24.0044,24.0263,127400.0
2012-07-18 13:00:00,33.0,33.0,32.94,32.94,322700.0,24.0335,24.0335,23.9898,23.9898,322700.0
2012-07-18 13:10:00,32.94,32.97,32.94,32.97,88700.0,23.9898,24.0117,23.9898,24.0117,88700.0
2012-07-18 13:20:00,32.98,32.99,32.98,32.99,24700.0,24.019,24.0263,24.019,24.0263,24700.0
2012-07-18 13:30:00,32.98,33.0,32.95,32.95,108200.0,24.019,24.0335,23.9971,23.9971,108200.0
2012-07-18 13:40:00,32.96,32.97,32.95,32.95,36300.0,24.0044,24.0117,23.9971,23.9971,36300.0
2012-07-18 13:50:00,32.96,32.96,32.91,32.93,76800.0,24.0044,24.0044,23.968,23.9826,76800.0
2012-07-18 14:00:00,32.94,32.99,32.94,32.96,79000.0,23.9898,24.0263,23.9898,24.0044,79000.0
2012-07-18 14:10:00,32.97,32.99,32.96,32.99,56600.0,24.0117,24.0263,24.0044,24.0263,56600.0
2012-07-18 14:20:00,32.99,33.02,32.99,33.01,79700.0,24.0263,24.0481,24.0263,24.0408,79700.0
2012-07-18 14:30:00,33.01,33.02,32.98,32.99,122300.0,24.0408,24.0481,24.019,24.0263,122300.0
2012-07-18 14:40:00,32.98,32.98,32.92,32.94,215800.0,24.019,24.019,23.9753,23.9898,215800.0
2012-07-18 14:50:00,32.94,32.95,32.91,32.95,140400.0,23.9898,23.9971,23.968,23.9971,140400.0
2012-07-18 15:00:00,32.94,33.0,32.94,32.99,211600.0,23.9898,24.0335,23.9898,24.0263,211600.0
2012-07-18 15:10:00,32.98,33.04,32.98,33.04,236700.0,24.019,24.0627,24.019,24.0627,236700.0
2012-07-18 15:20:00,33.04,33.07,33.01,33.03,216000.0,24.0627,24.0845,24.0408,24.0554,216000.0
2012-07-18 15:30:00,33.03,33.07,33.02,33.02,178300.0,24.0554,24.0845,24.0481,24.0481,178300.0
2012-07-18 15:40:00,33.02,33.03,32.98,32.98,543900.0,24.0481,24.0554,24.019,24.019,543900.0
2012-07-18 15:50:00,32.99,33.02,32.94,32.97,1625800.0,24.0263,24.0481,23.9898,24.0117,1625800.0
2012-07-19 09:30:00,33.44,33.53,33.4,33.52,793800.0,24.354,24.4195,24.3249,24.4122,793800.0
2012-07-19 09:40:00,33.53,33.62,33.53,33.61,1517800.0,24.4195,24.4851,24.4195,24.4778,1517800.0
2012-07-19 09:50:00,33.6,33.72,33.6,33.7,684700.0,24.4705,24.5579,24.4705,24.5433,684700.0
2012-07-19 10:00:00,33.7,33.7,33.53,33.56,1016500.0,24.5433,24.5433,24.4195,24.4414,1016500.0
2012-07-19 10:10:00,33.57,33.57,33.44,33.56,548200.0,24.4487,24.4487,24.354,24.4414,548200.0
2012-07-19 10:20:00,33.56,33.58,33.53,33.54,302200.0,24.4414,24.4559,24.4195,24.4268,302200.0
2012-07-19 10:30:00,33.54,33.56,33.5,33.51,252800.0,24.4268,24.4414,24.3977,24.405,252800.0
2012-07-19 10:40:00,33.51,33.56,33.46,33.55,412600.0,24.405,24.4414,24.3685,24.4341,412600.0
2012-07-19 10:50:00,33.56,33.6,33.55,33.59,169100.0,24.4414,24.4705,24.4341,24.4632,169100.0
2012-07-19 11:00:00,33.6,33.63,33.59,33.61,293900.0,24.4705,24.4924,24.4632,24.4778,293900.0
2012-07-19 11:10:00,33.62,33.62,33.58,33.59,277100.0,24.4851,24.4851,24.4559,24.4632,277100.0
2012-07-19 11:20:00,33.6,33.65,33.57,33.65,165400.0,24.4705,24.5069,24.4487,24.5069,165400.0
2012-07-19 11:30:00,33.65,33.7,33.65,33.69,603700.0,24.5069,24.5433,24.5069,24.5361,603700.0
2012-07-19 11:40:00,33.69,33.71,33.66,33.67,455600.0,24.5361,24.5506,24.5142,24.5215,455600.0
2012-07-19 11:50:00,33.67,33.72,33.67,33.72,244100.0,24.5215,24.5579,24.5215,24.5579,244100.0
2012-07-19 12:00:00,33.72,33.75,33.71,33.71,591800.0,24.5579,24.5798,24.5506,24.5506,591800.0
2012-07-19 12:10:00,33.71,33.74,33.71,33.74,248600.0,24.5506,24.5725,24.5506,24.5725,248600.0
2012-07-19 12:20:00,33.73,33.78,33.73,33.75,372500.0,24.5652,24.6016,24.5652,24.5798,372500.0
2012-07-19 12:30:00,33.75,33.83,33.74,33.8,873900.0,24.5798,24.638,24.5725,24.6162,873900.0
2012-07-19 12:40:00,33.8,33.81,33.77,33.77,233700.0,24.6162,24.6234,24.5943,24.5943,233700.0
2012-07-19 12:50:00,33.77,33.78,33.73,33.73,350000.0,24.5943,24.6016,24.5652,24.5652,350000.0
2012-07-19 13:00:00,33.73,33.79,33.73,33.79,184000.0,24.5652,24.6089,24.5652,24.6089,184000.0
2012-07-19 13:10:00,33.79,33.8,33.77,33.79,325500.0,24.6089,24.6162,24.5943,24.6089,325500.0
2012-07-19 13:20:00,33.78,33.8,33.77,33.77,183100.0,24.6016,24.6162,24.5943,24.5943,183100.0
2012-07-19 13:30:00,33.78,33.78,33.74,33.74,175800.0,24.6016,24.6016,24.5725,24.5725,175800.0
2012-07-19 13:40:00,33.74,33.75,33.65,33.69,235800.0,24.5725,24.5798,24.5069,24.5361,235800.0
2012-07-19 13:50:00,33.69,33.7,33.66,33.69,342600.0,24.5361,24.5433,24.5142,24.5361,342600.0
2012-07-19 14:00:00,33.69,33.72,33.69,33.72,221000.0,24.5361,24.5579,24.5361,24.5579,221000.0
2012-07-19 14:10:00,33.72,33.74,33.71,33.72,223000.0,24.5579,24.5725,24.5506,24.5579,223000.0
2012-07-19 14:20:00,33.72,33.73,33.7,33.7,290000.0,24.5579,24.5652,24.5433,24.5433,290000.0
2012-07-19 14:30:00,33.7,33.75,33.68,33.74,291600.0,24.5433,24.5798,24.5288,24.5725,291600.0
2012-07-19 14:40:00,33.74,33.75,33.71,33.73,197300.0,24.5725,24.5798,24.5506,24.5652,197300.0
2012-07-19 14:50:00,33.73,33.73,33.71,33.72,106800.0,24.5652,24.5652,24.5506,24.5579,106800.0
2012-07-19 15:00:00,33.71,33.74,33.67,33.71,489000.0,24.5506,24.5725,24.5215,24.5506,489000.0
2012-07-19 15:10:00,33.71,33.74,33.69,33.72,395400.0,24.5506,24.5725,24.5361,24.5579,395400.0
2012-07-19 15:20:00,33.73,33.74,33.69,33.69,267500.0,24.5652,24.5725,24.5361,24.5361,267500.0
2012-07-19 15:30:00,33.69,33.7,33.66,33.67,378300.0,24.5361,24.5433,24.5142,24.5215,378300.0
2012-07-19 15:40:00,33.67,33.74,33.67,33.74,389600.0,24.5215,24.5725,24.5215,24.5725,389600.0
2012-07-19 15:50:00,33.73,33.76,33.65,33.7,2053700.0,24.5652,24.587,24.5069,24.5433,2053700.0
2012-07-20 09:30:00,33.58,33.6,33.49,33.52,822700.0,24.4559,24.4705,24.3904,24.4122,822700.0
2012-07-20 09:40:00,33.52,33.52,33.36,33.39,652000.0,24.4122,24.4122,24.2957,24.3176,652000.0
2012-07-20 09:50:00,33.4,33.44,33.31,33.39,779600.0,24.3249,24.354,24.2593,24.3176,779600.0
2012-07-20 10:00:00,33.39,33.44,33.37,33.41,945400.0,24.3176,24.354,24.303,24.3321,945400.0
2012-07-20 10:10:00,33.41,33.44,33.36,33.38,422900.0,24.3321,24.354,24.2957,24.3103,422900.0
2012-07-20 10:20:00,33.39,33.41,33.33,33.38,348200.0,24.3176,24.3321,24.2739,24.3103,348200.0
2012-07-20 10:30:00,33.38,33.41,33.3,33.34,565300.0,24.3103,24.3321,24.252,24.2812,565300.0
2012-07-20 10:40:00,33.33,33.35,33.26,33.3,701300.0,24.2739,24.2884,24.2229,24.252,701300.0
2012-07-20 10:50:00,33.3,33.39,33.27,33.38,322200.0,24.252,24.3176,24.2302,24.3103,322200.0
2012-07-20 11:00:00,33.38,33.41,33.33,33.37,328000.0,24.3103,24.3321,24.2739,24.303,328000.0
2012-07-20 11:10:00,33.38,33.39,33.29,33.3,319600.0,24.3103,24.3176,24.2447,24.252,319600.0
2012-07-20 11:20:00,33.3,33.33,33.27,33.33,294400.0,24.252,24.2739,24.2302,24.2739,294400.0
2012-07-20 11:30:00,33.34,33.34,33.25,33.27,198800.0,24.2812,24.2812,24.2156,24.2302,198800.0
2012-07-20 11:40:00,33.27,33.36,33.24,33.36,255300.0,24.2302,24.2957,24.2083,24.2957,255300.0
2012-07-20 11:50:00,33.36,33.37,33.27,33.29,186500.0,24.2957,24.303,24.2302,24.2447,186500.0
2012-07-20 12:00:00,33.29,33.29,33.22,33.22,481300.0,24.2447,24.2447,24.1938,24.1938,481300.0
2012-07-20 12:10:00,33.23,33.23,33.18,33.2,645700.0,24.201,24.201,24.1646,24.1792,645700.0
2012-07-20 12:20:00,33.2,33.21,33.17,33.2,148100.0,24.1792,24.1865,24.1573,24.1792,148100.0
2012-07-20 12:30:00,33.2,33.2,33.12,33.13,359100.0,24.1792,24.1792,24.1209,24.1282,359100.0
2012-07-20 12:40:00,33.13,33.16,33.13,33.14,220900.0,24.1282,24.1501,24.1282,24.1355,220900.0
2012-07-20 12:50:00,33.14,33.22,33.11,33.2,490600.0,24.1355,24.1938,24.1136,24.1792,490600.0
2012-07-20 13:00:00,33.2,33.2,33.11,33.14,234800.0,24.1792,24.1792,24.1136,24.1355,234800.0
2012-07-20 13:10:00,33.14,33.14,33.11,33.14,146300.0,24.1355,24.1355,24.1136,24.1355,146300.0
2012-07-20 13:20:00,33.13,33.14,33.05,33.09,651600.0,24.1282,24.1355,24.0699,24.0991,651600.0
2012-07-20 13:30:00,33.09,33.15,33.09,33.14,87200.0,24.0991,24.1428,24.0991,24.1355,87200.0
2012-07-20 13:40:00,33.14,33.15,33.11,33.14,127700.0,24.1355,24.1428,24.1136,24.1355,127700.0
2012-07-20 13:50:00,33.14,33.19,33.13,33.18,226300.0,24.1355,24.1719,24.1282,24.1646,226300.0
2012-07-20 14:00:00,33.18,33.23,33.16,33.2,113300.0,24.1646,24.201,24.1501,24.1792,113300.0
2012-07-20 14:10:00,33.2,33.21,33.19,33.21,154300.0,24.1792,24.1865,24.1719,24.1865,154300.0
2012-07-20 14:20:00,33.2,33.21,33.17,33.18,211500.0,24.1792,24.1865,24.1573,24.1646,211500.0
2012-07-20 14:30:00,33.18,33.2,33.14,33.18,804000.0,24.1646,24.1792,24.1355,24.1646,804000.0
2012-07-20 14:40:00,33.18,33.2,33.13,33.19,273700.0,24.1646,24.1792,24.1282,24.1719,273700.0
2012-07-20 14:50:00,33.19,33.22,33.16,33.2,404100.0,24.1719,24.1938,24.1501,24.1792,404100.0
2012-07-20 15:00:00,33.2,33.23,33.2,33.23,152500.0,24.1792,24.201,24.1792,24.201,152500.0
2012-07-20 15:10:00,33.23,33.26,33.22,33.24,280800.0,24.201,24.2229,24.1938,24.2083,280800.0
2012-07-20 15:20:00,33.25,33.26,33.21,33.21,272500.0,24.2156,24.2229,24.1865,24.1865,272500.0
2012-07-20 15:30:00,33.22,33.23,33.18,33.22,367700.0,24.1938,24.201,24.1646,24.1938,367700.0
2012-07-20 15:40:00,33.23,33.25,33.22,33.24,456100.0,24.201,24.2156,24.1938,24.2083,456100.0
2012-07-20 15:50:00,33.23,33.29,33.19,33.25,1664600.0,24.201,24.2447,24.1719,24.2156,1664600.0
2012-07-23 09:30:00,32.37,32.39,32.2,32.26,1415700.0,23.5747,23.5893,23.4509,23.4946,1415700.0
2012-07-23 09:40:00,32.26,32.27,32.18,32.22,950100.0,23.4946,23.5019,23.4363,23.4655,950100.0
2012-07-23 09:50:00,32.22,32.32,32.15,32.31,1574500.0,23.4655,23.5383,23.4145,23.531,1574500.0
2012-07-23 10:00:00,32.31,32.32,32.2,32.22,1000000.0,23.531,23.5383,23.4509,23.4655,1000000.0
2012-07-23 10:10:00,32.21,32.22,32.18,32.22,562600.0,23.4582,23.4655,23.4363,23.4655,562600.0
2012-07-23 10:20:00,32.22,32.29,32.2,32.29,461900.0,23.4655,23.5164,23.4509,23.5164,461900.0
2012-07-23 10:30:00,32.29,32.34,32.25,32.32,375400.0,23.5164,23.5529,23.4873,23.5383,375400.0
2012-07-23 10:40:00,32.32,32.37,32.31,32.35,411000.0,23.5383,23.5747,23.531,23.5601,411000.0
2012-07-23 10:50:00,32.34,32.37,32.32,32.34,159600.0,23.5529,23.5747,23.5383,23.5529,159600.0
2012-07-23 11:00:00,32.34,32.42,32.34,32.41,306400.0,23.5529,23.6111,23.5529,23.6038,306400.0
2012-07-23 11:10:00,32.41,32.47,32.4,32.44,1315800.0,23.6038,23.6475,23.5966,23.6257,1315800.0
2012-07-23 11:20:00,32.45,32.49,32.43,32.49,842300.0,23.633,23.6621,23.6184,23.6621,842300.0
2012-07-23 11:30:00,32.48,32.51,32.44,32.46,404600.0,23.6548,23.6767,23.6257,23.6403,404600.0
2012-07-23 11:40:00,32.45,32.49,32.45,32.49,129200.0,23.633,23.6621,23.633,23.6621,129200.0
2012-07-23 11:50:00,32.49,32.54,32.48,32.53,364400.0,23.6621,23.6985,23.6548,23.6912,364400.0
2012-07-23 12:00:00,32.53,32.58,32.49,32.5,275500.0,23.6912,23.7277,23.6621,23.6694,275500.0
2012-07-23 12:10:00,32.49,32.5,32.46,32.47,75700.0,23.6621,23.6694,23.6403,23.6475,75700.0
2012-07-23 12:20:00,32.47,32.5,32.46,32.48,137100.0,23.6475,23.6694,23.6403,23.6548,137100.0
2012-07-23 12:30:00,32.48,32.54,32.46,32.53,243900.0,23.6548,23.6985,23.6403,23.6912,243900.0
2012-07-23 12:40:00,32.53,32.56,32.51,32.54,176800.0,23.6912,23.7131,23.6767,23.6985,176800.0
2012-07-23 12:50:00,32.55,32.59,32.53,32.56,151900.0,23.7058,23.7349,23.6912,23.7131,151900.0
2012-07-23 13:00:00,32.55,32.56,32.54,32.54,127500.0,23.7058,23.7131,23.6985,23.6985,127500.0
2012-07-23 13:10:00,32.55,32.56,32.53,32.55,193200.0,23.7058,23.7131,23.6912,23.7058,193200.0
2012-07-23 13:20:00,32.55,32.56,32.54,32.56,108300.0,23.7058,23.7131,23.6985,23.7131,108300.0
2012-07-23 13:30:00,32.56,32.61,32.55,32.57,371000.0,23.7131,23.7495,23.7058,23.7204,371000.0
2012-07-23 13:40:00,32.58,32.6,32.57,32.6,202900.0,23.7277,23.7422,23.7204,23.7422,202900.0
2012-07-23 13:50:00,32.59,32.6,32.58,32.59,147500.0,23.7349,23.7422,23.7277,23.7349,147500.0
2012-07-23 14:00:00,32.59,32.62,32.58,32.62,222900.0,23.7349,23.7568,23.7277,23.7568,222900.0
2012-07-23 14:10:00,32.62,32.65,32.61,32.63,179100.0,23.7568,23.7786,23.7495,23.7641,179100.0
2012-07-23 14:20:00,32.63,32.63,32.57,32.59,193900.0,23.7641,23.7641,23.7204,23.7349,193900.0
2012-07-23 14:30:00,32.59,32.62,32.58,32.6,125700.0,23.7349,23.7568,23.7277,23.7422,125700.0
2012-07-23 14:40:00,32.6,32.63,32.59,32.63,175100.0,23.7422,23.7641,23.7349,23.7641,175100.0
2012-07-23 14:50:00,32.63,32.63,32.54,32.57,245700.0,23.7641,23.7641,23.6985,23.7204,245700.0
2012-07-23 15:00:00,32.56,32.58,32.5,32.58,412300.0,23.7131,23.7277,23.6694,23.7277,412300.0
2012-07-23 15:10:00,32.58,32.61,32.57,32.6,127900.0,23.7277,23.7495,23.7204,23.7422,127900.0
2012-07-23 15:20:00,32.61,32.71,32.6,32.71,362100.0,23.7495,23.8223,23.7422,23.8223,362100.0
2012-07-23 15:30:00,32.71,32.72,32.64,32.65,200300.0,23.8223,23.8296,23.7714,23.7786,200300.0
2012-07-23 15:40:00,32.65,32.68,32.61,32.67,569300.0,23.7786,23.8005,23.7495,23.7932,569300.0
2012-07-23 15:50:00,32.67,32.68,32.6,32.6,1653100.0,23.7932,23.8005,23.7422,23.7422,1653100.0
2012-07-24 09:30:00,32.6,32.68,32.54,32.54,487000.0,23.7422,23.8005,23.6985,23.6985,487000.0
2012-07-24 09:40:00,32.54,32.56,32.52,32.52,231800.0,23.6985,23.7131,23.684,23.684,231800.0
2012-07-24 09:50:00,32.52,32.55,32.48,32.5,467800.0,23.684,23.7058,23.6548,23.6694,467800.0
2012-07-24 10:00:00,32.5,32.53,32.46,32.48,360200.0,23.6694,23.6912,23.6403,23.6548,360200.0
2012-07-24 10:10:00,32.48,32.49,32.41,32.41,176500.0,23.6548,23.6621,23.6038,23.6038,176500.0
2012-07-24 10:20:00,32.41,32.43,32.39,32.43,195100.0,23.6038,23.6184,23.5893,23.6184,195100.0
2012-07-24 10:30:00,32.42,32.49,32.41,32.48,164700.0,23.6111,23.6621,23.6038,23.6548,164700.0
2012-07-24 10:40:00,32.49,32.49,32.39,32.4,165400.0,23.6621,23.6621,23.5893,23.5966,165400.0
2012-07-24 10:50:00,32.4,32.46,32.39,32.44,127900.0,23.5966,23.6403,23.5893,23.6257,127900.0
2012-07-24 11:00:00,32.44,32.45,32.4,32.4,137200.0,23.6257,23.633,23.5966,23.5966,137200.0
2012-07-24 11:10:00,32.4,32.47,32.39,32.47,169300.0,23.5966,23.6475,23.5893,23.6475,169300.0
2012-07-24 11:20:00,32.48,32.52,32.45,32.45,106500.0,23.6548,23.684,23.633,23.633,106500.0
2012-07-24 11:30:00,32.45,32.45,32.31,32.35,144800.0,23.633,23.633,23.531,23.5601,144800.0
2012-07-24 11:40:00,32.35,32.41,32.29,32.41,421700.0,23.5601,23.6038,23.5164,23.6038,421700.0
2012-07-24 11:50:00,32.41,32.41,32.37,32.38,121400.0,23.6038,23.6038,23.5747,23.582,121400.0
2012-07-24 12:00:00,32.38,32.38,32.26,32.33,310300.0,23.582,23.582,23.4946,23.5456,310300.0
2012-07-24 12:10:00,32.33,32.35,32.32,32.32,121700.0,23.5456,23.5601,23.5383,23.5383,121700.0
2012-07-24 12:20:00,32.32,32.33,32.24,32.27,241900.0,23.5383,23.5456,23.48,23.5019,241900.0
2012-07-24 12:30:00,32.27,32.34,32.27,32.33,142700.0,23.5019,23.5529,23.5019,23.5456,142700.0
2012-07-24 12:40:00,32.33,32.35,32.32,32.34,63100.0,23.5456,23.5601,23.5383,23.5529,63100.0
2012-07-24 12:50:00,32.33,32.39,32.33,32.37,148500.0,23.5456,23.5893,23.5456,23.5747,148500.0
2012-07-24 13:00:00,32.37,32.38,32.34,32.35,120900.0,23.5747,23.582,23.5529,23.5601,120900.0
2012-07-24 13:10:00,32.35,32.4,32.34,32.37,116300.0,23.5601,23.5966,23.5529,23.5747,116300.0
2012-07-24 13:20:00,32.37,32.37,32.34,32.35,37000.0,23.5747,23.5747,23.5529,23.5601,37000.0
2012-07-24 13:30:00,32.35,32.36,32.33,32.35,61700.0,23.5601,23.5674,23.5456,23.5601,61700.0
2012-07-24 13:40:00,32.35,32.36,32.33,32.34,95700.0,23.5601,23.5674,23.5456,23.5529,95700.0
2012-07-24 13:50:00,32.34,32.4,32.34,32.37,117300.0,23.5529,23.5966,23.5529,23.5747,117300.0
2012-07-24 14:00:00,32.37,32.37,32.33,32.33,63700.0,23.5747,23.5747,23.5456,23.5456,63700.0
2012-07-24 14:10:00,32.33,32.36,32.31,32.35,81800.0,23.5456,23.5674,23.531,23.5601,81800.0
2012-07-24 14:20:00,32.36,32.36,32.27,32.28,132300.0,23.5674,23.5674,23.5019,23.5092,132300.0
2012-07-24 14:30:00,32.27,32.35,32.25,32.34,136500.0,23.5019,23.5601,23.4873,23.5529,136500.0
2012-07-24 14:40:00,32.34,32.36,32.34,32.35,86400.0,23.5529,23.5674,23.5529,23.5601,86400.0
2012-07-24 14:50:00,32.34,32.34,32.3,32.34,130000.0,23.5529,23.5529,23.5237,23.5529,130000.0
2012-07-24 15:00:00,32.33,32.35,32.28,32.28,151100.0,23.5456,23.5601,23.5092,23.5092,151100.0
2012-07-24 15:10:00,32.29,32.32,32.28,32.3,215900.0,23.5164,23.5383,23.5092,23.5237,215900.0
2012-07-24 15:20:00,32.3,32.42,32.29,32.41,243700.0,23.5237,23.6111,23.5164,23.6038,243700.0
2012-07-24 15:30:00,32.42,32.49,32.38,32.49,405600.0,23.6111,23.6621,23.582,23.6621,405600.0
2012-07-24 15:40:00,32.49,32.49,32.35,32.37,584300.0,23.6621,23.6621,23.5601,23.5747,584300.0
2012-07-24 15:50:00,32.37,32.53,32.36,32.47,1184300.0,23.5747,23.6912,23.5674,23.6475,1184300.0
2012-07-25 09:30:00,32.8,32.95,32.79,32.94,547900.0,23.8879,23.9971,23.8806,23.9898,547900.0
2012-07-25 09:40:00,32.95,32.95,32.74,32.76,497400.0,23.9971,23.9971,23.8442,23.8587,497400.0
2012-07-25 09:50:00,32.77,32.78,32.71,32.78,215600.0,23.866,23.8733,23.8223,23.8733,215600.0
2012-07-25 10:00:00,32.78,32.78,32.69,32.7,269500.0,23.8733,23.8733,23.8078,23.815,269500.0
2012-07-25 10:10:00,32.7,32.79,32.7,32.74,175500.0,23.815,23.8806,23.815,23.8442,175500.0
2012-07-25 10:20:00,32.74,32.78,32.7,32.75,158200.0,23.8442,23.8733,23.815,23.8515,158200.0
2012-07-25 10:30:00,32.75,32.75,32.68,32.7,110000.0,23.8515,23.8515,23.8005,23.815,110000.0
2012-07-25 10:40:00,32.7,32.74,32.68,32.68,107900.0,23.815,23.8442,23.8005,23.8005,107900.0
2012-07-25 10:50:00,32.68,32.69,32.55,32.59,158000.0,23.8005,23.8078,23.7058,23.7349,158000.0
2012-07-25 11:00:00,32.59,32.64,32.58,32.63,217000.0,23.7349,23.7714,23.7277,23.7641,217000.0
2012-07-25 11:10:00,32.63,32.74,32.62,32.7,201500.0,23.7641,23.8442,23.7568,23.815,201500.0
2012-07-25 11:20:00,32.7,32.71,32.66,32.67,321800.0,23.815,23.8223,23.7859,23.7932,321800.0
2012-07-25 11:30:00,32.67,32.73,32.65,32.73,137400.0,23.7932,23.8369,23.7786,23.8369,137400.0
2012-07-25 11:40:00,32.73,32.73,32.65,32.66,168000.0,23.8369,23.8369,23.7786,23.7859,168000.0
2012-07-25 11:50:00,32.65,32.71,32.65,32.7,42300.0,23.7786,23.8223,23.7786,23.815,42300.0
2012-07-25 12:00:00,32.7,32.73,32.7,32.72,101800.0,23.815,23.8369,23.815,23.8296,101800.0
2012-07-25 12:10:00,32.72,32.72,32.68,32.7,68000.0,23.8296,23.8296,23.8005,23.815,68000.0
2012-07-25 12:20:00,32.69,32.7,32.67,32.68,88700.0,23.8078,23.815,23.7932,23.8005,88700.0
2012-07-25 12:30:00,32.68,32.7,32.67,32.7,236000.0,23.8005,23.815,23.7932,23.815,236000.0
2012-07-25 12:40:00,32.7,32.74,32.69,32.72,141600.0,23.815,23.8442,23.8078,23.8296,141600.0
2012-07-25 12:50:00,32.72,32.75,32.72,32.72,105000.0,23.8296,23.8515,23.8296,23.8296,105000.0
2012-07-25 13:00:00,32.72,32.78,32.72,32.78,134500.0,23.8296,23.8733,23.8296,23.8733,134500.0
2012-07-25 13:10:00,32.78,32.8,32.77,32.79,81600.0,23.8733,23.8879,23.866,23.8806,81600.0
2012-07-25 13:20:00,32.79,32.84,32.79,32.83,84800.0,23.8806,23.917,23.8806,23.9097,84800.0
2012-07-25 13:30:00,32.83,32.87,32.8,32.85,256900.0,23.9097,23.9389,23.8879,23.9243,256900.0
2012-07-25 13:40:00,32.85,32.85,32.78,32.78,226100.0,23.9243,23.9243,23.8733,23.8733,226100.0
2012-07-25 13:50:00,32.78,32.81,32.78,32.8,170600.0,23.8733,23.8952,23.8733,23.8879,170600.0
2012-07-25 14:00:00,32.8,32.8,32.74,32.76,248700.0,23.8879,23.8879,23.8442,23.8587,248700.0
2012-07-25 14:10:00,32.76,32.78,32.75,32.77,98900.0,23.8587,23.8733,23.8515,23.866,98900.0
2012-07-25 14:20:00,32.76,32.81,32.76,32.79,131800.0,23.8587,23.8952,23.8587,23.8806,131800.0
2012-07-25 14:30:00,32.79,32.82,32.77,32.8,118600.0,23.8806,23.9024,23.866,23.8879,118600.0
2012-07-25 14:40:00,32.8,32.82,32.78,32.81,73300.0,23.8879,23.9024,23.8733,23.8952,73300.0
2012-07-25 14:50:00,32.81,32.83,32.78,32.78,99900.0,23.8952,23.9097,23.8733,23.8733,99900.0
2012-07-25 15:00:00,32.79,32.8,32.76,32.78,94400.0,23.8806,23.8879,23.8587,23.8733,94400.0
2012-07-25 15:10:00,32.78,32.79,32.69,32.69,123800.0,23.8733,23.8806,23.8078,23.8078,123800.0
2012-07-25 15:20:00,32.69,32.71,32.66,32.7,221200.0,23.8078,23.8223,23.7859,23.815,221200.0
2012-07-25 15:30:00,32.7,32.71,32.65,32.67,300600.0,23.815,23.8223,23.7786,23.7932,300600.0
2012-07-25 15:40:00,32.69,32.69,32.63,32.68,299800.0,23.8078,23.8078,23.7641,23.8005,299800.0
2012-07-25 15:50:00,32.69,32.69,32.64,32.66,653100.0,23.8078,23.8078,23.7714,23.7859,653100.0
2012-07-26 09:30:00,33.16,33.26,33.13,33.17,970900.0,24.1501,24.2229,24.1282,24.1573,970900.0
2012-07-26 09:40:00,33.17,33.17,33.04,33.05,598900.0,24.1573,24.1573,24.0627,24.0699,598900.0
2012-07-26 09:50:00,33.04,33.13,33.04,33.1,415200.0,24.0627,24.1282,24.0627,24.1064,415200.0
2012-07-26 10:00:00,33.12,33.23,33.06,33.22,430500.0,24.1209,24.201,24.0772,24.1938,430500.0
2012-07-26 10:10:00,33.22,33.25,33.14,33.14,509600.0,24.1938,24.2156,24.1355,24.1355,509600.0
2012-07-26 10:20:00,33.15,33.21,33.13,33.19,228000.0,24.1428,24.1865,24.1282,24.1719,228000.0
2012-07-26 10:30:00,33.2,33.24,33.12,33.12,233100.0,24.1792,24.2083,24.1209,24.1209,233100.0
2012-07-26 10:40:00,33.13,33.13,33.06,33.11,157800.0,24.1282,24.1282,24.0772,24.1136,157800.0
2012-07-26 10:50:00,33.11,33.12,33.05,33.1,121200.0,24.1136,24.1209,24.0699,24.1064,121200.0
2012-07-26 11:00:00,33.11,33.14,33.04,33.04,192600.0,24.1136,24.1355,24.0627,24.0627,192600.0
2012-07-26 11:10:00,33.04,33.13,33.04,33.13,242900.0,24.0627,24.1282,24.0627,24.1282,242900.0
2012-07-26 11:20:00,33.13,33.13,33.05,33.08,113500.0,24.1282,24.1282,24.0699,24.0918,113500.0
2012-07-26 11:30:00,33.08,33.09,33.04,33.04,521900.0,24.0918,24.0991,24.0627,24.0627,521900.0
2012-07-26 11:40:00,33.04,33.08,33.0,33.03,160000.0,24.0627,24.0918,24.0335,24.0554,160000.0
2012-07-26 11:50:00,33.03,33.07,33.02,33.05,61900.0,24.0554,24.0845,24.0481,24.0699,61900.0
2012-07-26 12:00:00,33.04,33.05,33.01,33.03,69500.0,24.0627,24.0699,24.0408,24.0554,69500.0
2012-07-26 12:10:00,33.04,33.1,33.04,33.08,57300.0,24.0627,24.1064,24.0627,24.0918,57300.0
2012-07-26 12:20:00,33.09,33.1,33.07,33.08,81000.0,24.0991,24.1064,24.0845,24.0918,81000.0
2012-07-26 12:30:00,33.09,33.09,33.06,33.08,69100.0,24.0991,24.0991,24.0772,24.0918,69100.0
2012-07-26 12:40:00,33.09,33.13,33.09,33.1,79400.0,24.0991,24.1282,24.0991,24.1064,79400.0
2012-07-26 12:50:00,33.09,33.2,33.07,33.19,345000.0,24.0991,24.1792,24.0845,24.1719,345000.0
2012-07-26 13:00:00,33.19,33.24,33.19,33.22,231500.0,24.1719,24.2083,24.1719,24.1938,231500.0
2012-07-26 13:10:00,33.22,33.23,33.18,33.18,146500.0,24.1938,24.201,24.1646,24.1646,146500.0
2012-07-26 13:20:00,33.18,33.26,33.18,33.24,106800.0,24.1646,24.2229,24.1646,24.2083,106800.0
2012-07-26 13:30:00,33.24,33.27,33.22,33.22,207400.0,24.2083,24.2302,24.1938,24.1938,207400.0
2012-07-26 13:40:00,33.22,33.23,33.2,33.22,71600.0,24.1938,24.201,24.1792,24.1938,71600.0
2012-07-26 13:50:00,33.21,33.21,33.18,33.19,84900.0,24.1865,24.1865,24.1646,24.1719,84900.0
2012-07-26 14:00:00,33.19,33.24,33.19,33.23,132700.0,24.1719,24.2083,24.1719,24.201,132700.0
2012-07-26 14:10:00,33.23,33.26,33.19,33.2,146400.0,24.201,24.2229,24.1719,24.1792,146400.0
2012-07-26 14:20:00,33.19,33.21,33.19,33.21,118900.0,24.1719,24.1865,24.1719,24.1865,118900.0
2012-07-26 14:30:00,33.2,33.24,33.19,33.24,122500.0,24.1792,24.2083,24.1719,24.2083,122500.0
2012-07-26 14:40:00,33.23,33.26,33.22,33.24,106000.0,24.201,24.2229,24.1938,24.2083,106000.0
2012-07-26 14:50:00,33.24,33.27,33.23,33.23,144000.0,24.2083,24.2302,24.201,24.201,144000.0
2012-07-26 15:00:00,33.23,33.25,33.22,33.23,95800.0,24.201,24.2156,24.1938,24.201,95800.0
2012-07-26 15:10:00,33.23,33.26,33.22,33.22,221000.0,24.201,24.2229,24.1938,24.1938,221000.0
2012-07-26 15:20:00,33.22,33.26,33.21,33.26,211400.0,24.1938,24.2229,24.1865,24.2229,211400.0
2012-07-26 15:30:00,33.25,33.31,33.24,33.29,584700.0,24.2156,24.2593,24.2083,24.2447,584700.0
2012-07-26 15:40:00,33.29,33.33,33.27,33.27,557700.0,24.2447,24.2739,24.2302,24.2302,557700.0
2012-07-26 15:50:00,33.27,33.28,33.2,33.24,2215900.0,24.2302,24.2375,24.1792,24.2083,2215900.0
2012-07-27 09:30:00,33.57,33.61,33.51,33.54,888300.0,24.4487,24.4778,24.405,24.4268,888300.0
2012-07-27 09:40:00,33.54,33.55,33.45,33.48,1090500.0,24.4268,24.4341,24.3613,24.3831,1090500.0
2012-07-27 09:50:00,33.48,33.57,33.47,33.56,447700.0,24.3831,24.4487,24.3758,24.4414,447700.0
2012-07-27 10:00:00,33.57,33.61,33.53,33.54,367900.0,24.4487,24.4778,24.4195,24.4268,367900.0
2012-07-27 10:10:00,33.54,33.57,33.53,33.54,190300.0,24.4268,24.4487,24.4195,24.4268,190300.0
2012-07-27 10:20:00,33.54,33.58,33.53,33.54,193700.0,24.4268,24.4559,24.4195,24.4268,193700.0
2012-07-27 10:30:00,33.55,33.56,33.5,33.53,209900.0,24.4341,24.4414,24.3977,24.4195,209900.0
2012-07-27 10:40:00,33.54,33.6,33.52,33.6,160700.0,24.4268,24.4705,24.4122,24.4705,160700.0
2012-07-27 10:50:00,33.6,33.65,33.57,33.64,129100.0,24.4705,24.5069,24.4487,24.4996,129100.0
2012-07-27 11:00:00,33.65,33.66,33.62,33.63,164600.0,24.5069,24.5142,24.4851,24.4924,164600.0
2012-07-27 11:10:00,33.63,33.66,33.61,33.63,202000.0,24.4924,24.5142,24.4778,24.4924,202000.0
2012-07-27 11:20:00,33.63,33.65,33.62,33.64,125200.0,24.4924,24.5069,24.4851,24.4996,125200.0
2012-07-27 11:30:00,33.64,33.67,33.64,33.66,124100.0,24.4996,24.5215,24.4996,24.5142,124100.0
2012-07-27 11:40:00,33.65,33.67,33.65,33.66,84800.0,24.5069,24.5215,24.5069,24.5142,84800.0
2012-07-27 11:50:00,33.66,33.66,33.64,33.65,74700.0,24.5142,24.5142,24.4996,24.5069,74700.0
2012-07-27 12:00:00,33.66,33.66,33.64,33.65,234600.0,24.5142,24.5142,24.4996,24.5069,234600.0
2012-07-27 12:10:00,33.64,33.66,33.63,33.64,224600.0,24.4996,24.5142,24.4924,24.4996,224600.0
2012-07-27 12:20:00,33.64,33.67,33.64,33.66,69000.0,24.4996,24.5215,24.4996,24.5142,69000.0
2012-07-27 12:30:00,33.66,33.69,33.65,33.65,133100.0,24.5142,24.5361,24.5069,24.5069,133100.0
2012-07-27 12:40:00,33.65,33.66,33.63,33.64,72000.0,24.5069,24.5142,24.4924,24.4996,72000.0
2012-07-27 12:50:00,33.64,33.65,33.63,33.64,45100.0,24.4996,24.5069,24.4924,24.4996,45100.0
2012-07-27 13:00:00,33.64,33.66,33.64,33.65,47900.0,24.4996,24.5142,24.4996,24.5069,47900.0
2012-07-27 13:10:00,33.65,33.68,33.65,33.68,44000.0,24.5069,24.5288,24.5069,24.5288,44000.0
2012-07-27 13:20:00,33.67,33.93,33.66,33.91,1097600.0,24.5215,24.7108,24.5142,24.6963,1097600.0
2012-07-27 13:30:00,33.91,34.05,33.89,34.02,724600.0,24.6963,24.7982,24.6817,24.7764,724600.0
2012-07-27 13:40:00,34.02,34.06,34.0,34.05,1566600.0,24.7764,24.8055,24.7618,24.7982,1566600.0
2012-07-27 13:50:00,34.05,34.09,34.03,34.07,843800.0,24.7982,24.8274,24.7837,24.8128,843800.0
2012-07-27 14:00:00,34.08,34.16,34.07,34.1,496600.0,24.8201,24.8784,24.8128,24.8347,496600.0
2012-07-27 14:10:00,34.1,34.13,34.07,34.09,865300.0,24.8347,24.8565,24.8128,24.8274,865300.0
2012-07-27 14:20:00,34.09,34.11,34.06,34.09,490500.0,24.8274,24.8419,24.8055,24.8274,490500.0
2012-07-27 14:30:00,34.09,34.21,34.09,34.19,612500.0,24.8274,24.9148,24.8274,24.9002,612500.0
2012-07-27 14:40:00,34.19,34.23,34.15,34.16,373500.0,24.9002,24.9293,24.8711,24.8784,373500.0
2012-07-27 14:50:00,34.18,34.23,34.18,34.23,722500.0,24.8929,24.9293,24.8929,24.9293,722500.0
2012-07-27 15:00:00,34.22,34.23,34.2,34.23,1426900.0,24.922,24.9293,24.9075,24.9293,1426900.0
2012-07-27 15:10:00,34.22,34.29,34.21,34.29,705600.0,24.922,24.973,24.9148,24.973,705600.0
2012-07-27 15:20:00,34.29,34.33,34.26,34.33,800500.0,24.973,25.0022,24.9512,25.0022,800500.0
2012-07-27 15:30:00,34.33,34.34,34.27,34.27,514800.0,25.0022,25.0094,24.9585,24.9585,514800.0
2012-07-27 15:40:00,34.27,34.31,34.23,34.25,979800.0,24.9585,24.9876,24.9293,24.9439,979800.0
2012-07-27 15:50:00,34.24,34.25,34.09,34.14,3189000.0,24.9366,24.9439,24.8274,24.8638,3189000.0
2012-07-30 09:30:00,33.96,34.13,33.96,34.08,413700.0,24.7327,24.8565,24.7327,24.8201,413700.0
2012-07-30 09:40:00,34.08,34.12,34.03,34.11,542200.0,24.8201,24.8492,24.7837,24.8419,542200.0
2012-07-30 09:50:00,34.11,34.2,34.03,34.2,734000.0,24.8419,24.9075,24.7837,24.9075,734000.0
2012-07-30 10:00:00,34.2,34.22,34.14,34.15,440000.0,24.9075,24.922,24.8638,24.8711,440000.0
2012-07-30 10:10:00,34.15,34.19,34.12,34.14,381100.0,24.8711,24.9002,24.8492,24.8638,381100.0
2012-07-30 10:20:00,34.15,34.21,34.14,34.16,443300.0,24.8711,24.9148,24.8638,24.8784,443300.0
2012-07-30 10:30:00,34.17,34.17,34.09,34.14,541200.0,24.8856,24.8856,24.8274,24.8638,541200.0
2012-07-30 10:40:00,34.13,34.14,34.09,34.11,225900.0,24.8565,24.8638,24.8274,24.8419,225900.0
2012-07-30 10:50:00,34.11,34.14,34.04,34.05,260700.0,24.8419,24.8638,24.791,24.7982,260700.0
2012-07-30 11:00:00,34.05,34.1,34.02,34.1,853800.0,24.7982,24.8347,24.7764,24.8347,853800.0
2012-07-30 11:10:00,34.1,34.15,34.08,34.09,205200.0,24.8347,24.8711,24.8201,24.8274,205200.0
2012-07-30 11:20:00,34.09,34.09,34.05,34.07,271600.0,24.8274,24.8274,24.7982,24.8128,271600.0
2012-07-30 11:30:00,34.07,34.08,34.0,34.02,247100.0,24.8128,24.8201,24.7618,24.7764,247100.0
2012-07-30 11:40:00,34.02,34.03,33.97,34.03,99100.0,24.7764,24.7837,24.74,24.7837,99100.0
2012-07-30 11:50:00,34.03,34.05,34.02,34.05,163500.0,24.7837,24.7982,24.7764,24.7982,163500.0
2012-07-30 12:00:00,34.04,34.05,34.01,34.03,55700.0,24.791,24.7982,24.7691,24.7837,55700.0
2012-07-30 12:10:00,34.03,34.06,34.01,34.03,90300.0,24.7837,24.8055,24.7691,24.7837,90300.0
2012-07-30 12:20:00,34.03,34.05,34.03,34.05,51200.0,24.7837,24.7982,24.7837,24.7982,51200.0
2012-07-30 12:30:00,34.05,34.06,34.02,34.04,78400.0,24.7982,24.8055,24.7764,24.791,78400.0
2012-07-30 12:40:00,34.04,34.09,34.03,34.05,134200.0,24.791,24.8274,24.7837,24.7982,134200.0
2012-07-30 12:50:00,34.04,34.1,34.04,34.07,83300.0,24.791,24.8347,24.791,24.8128,83300.0
2012-07-30 13:00:00,34.08,34.1,34.05,34.09,71600.0,24.8201,24.8347,24.7982,24.8274,71600.0
2012-07-30 13:10:00,34.09,34.11,34.08,34.1,56400.0,24.8274,24.8419,24.8201,24.8347,56400.0
2012-07-30 13:20:00,34.09,34.13,34.07,34.09,112400.0,24.8274,24.8565,24.8128,24.8274,112400.0
2012-07-30 13:30:00,34.1,34.16,34.1,34.11,76000.0,24.8347,24.8784,24.8347,24.8419,76000.0
2012-07-30 13:40:00,34.1,34.11,34.07,34.09,90600.0,24.8347,24.8419,24.8128,24.8274,90600.0
2012-07-30 13:50:00,34.09,34.11,34.05,34.1,102100.0,24.8274,24.8419,24.7982,24.8347,102100.0
2012-07-30 14:00:00,34.09,34.09,34.06,34.07,80300.0,24.8274,24.8274,24.8055,24.8128,80300.0
2012-07-30 14:10:00,34.06,34.08,34.03,34.05,113800.0,24.8055,24.8201,24.7837,24.7982,113800.0
2012-07-30 14:20:00,34.06,34.09,34.05,34.07,101900.0,24.8055,24.8274,24.7982,24.8128,101900.0
2012-07-30 14:30:00,34.07,34.1,34.07,34.1,68700.0,24.8128,24.8347,24.8128,24.8347,68700.0
2012-07-30 14:40:00,34.1,34.12,34.09,34.1,64000.0,24.8347,24.8492,24.8274,24.8347,64000.0
2012-07-30 14:50:00,34.11,34.12,34.09,34.12,56000.0,24.8419,24.8492,24.8274,24.8492,56000.0
2012-07-30 15:00:00,34.11,34.12,34.05,34.06,56700.0,24.8419,24.8492,24.7982,24.8055,56700.0
2012-07-30 15:10:00,34.06,34.09,34.02,34.08,172200.0,24.8055,24.8274,24.7764,24.8201,172200.0
2012-07-30 15:20:00,34.09,34.11,34.06,34.09,144400.0,24.8274,24.8419,24.8055,24.8274,144400.0
2012-07-30 15:30:00,34.11,34.13,34.07,34.08,165900.0,24.8419,24.8565,24.8128,24.8201,165900.0
2012-07-30 15:40:00,34.08,34.11,34.07,34.1,262800.0,24.8201,24.8419,24.8128,24.8347,262800.0
2012-07-30 15:50:00,34.1,34.11,34.04,34.06,656300.0,24.8347,24.8419,24.791,24.8055,656300.0
2012-07-31 09:30:00,34.3,34.44,34.27,34.43,623400.0,24.9803,25.0823,24.9585,25.075,623400.0
2012-07-31 09:40:00,34.43,34.43,34.36,34.4,448100.0,25.075,25.075,25.024,25.0531,448100.0
2012-07-31 09:50:00,34.38,34.41,34.33,34.39,229700.0,25.0386,25.0604,25.0022,25.0459,229700.0
2012-07-31 10:00:00,34.39,34.44,34.23,34.26,371400.0,25.0459,25.0823,24.9293,24.9512,371400.0
2012-07-31 10:10:00,34.26,34.39,34.25,34.37,169400.0,24.9512,25.0459,24.9439,25.0313,169400.0
2012-07-31 10:20:00,34.38,34.41,34.36,34.37,237400.0,25.0386,25.0604,25.024,25.0313,237400.0
2012-07-31 10:30:00,34.37,34.41,34.31,34.32,329100.0,25.0313,25.0604,24.9876,24.9949,329100.0
2012-07-31 10:40:00,34.32,34.43,34.31,34.39,238500.0,24.9949,25.075,24.9876,25.0459,238500.0
2012-07-31 10:50:00,34.39,34.43,34.38,34.38,135500.0,25.0459,25.075,25.0386,25.0386,135500.0
2012-07-31 11:00:00,34.39,34.4,34.37,34.38,115000.0,25.0459,25.0531,25.0313,25.0386,115000.0
2012-07-31 11:10:00,34.38,34.44,34.38,34.41,233600.0,25.0386,25.0823,25.0386,25.0604,233600.0
2012-07-31 11:20:00,34.4,34.47,34.4,34.45,399800.0,25.0531,25.1041,25.0531,25.0896,399800.0
2012-07-31 11:30:00,34.44,34.46,34.43,34.44,320100.0,25.0823,25.0968,25.075,25.0823,320100.0
2012-07-31 11:40:00,34.45,34.45,34.41,34.41,63800.0,25.0896,25.0896,25.0604,25.0604,63800.0
2012-07-31 11:50:00,34.4,34.42,34.37,34.38,97800.0,25.0531,25.0677,25.0313,25.0386,97800.0
2012-07-31 12:00:00,34.37,34.38,34.29,34.31,120000.0,25.0313,25.0386,24.973,24.9876,120000.0
2012-07-31 12:10:00,34.3,34.3,34.24,34.28,166500.0,24.9803,24.9803,24.9366,24.9657,166500.0
2012-07-31 12:20:00,34.28,34.3,34.24,34.27,93900.0,24.9657,24.9803,24.9366,24.9585,93900.0
2012-07-31 12:30:00,34.27,34.29,34.24,34.27,134500.0,24.9585,24.973,24.9366,24.9585,134500.0
2012-07-31 12:40:00,34.27,34.28,34.22,34.23,104400.0,24.9585,24.9657,24.922,24.9293,104400.0
2012-07-31 12:50:00,34.23,34.27,34.23,34.27,142200.0,24.9293,24.9585,24.9293,24.9585,142200.0
2012-07-31 13:00:00,34.26,34.29,34.25,34.28,94700.0,24.9512,24.973,24.9439,24.9657,94700.0
2012-07-31 13:10:00,34.28,34.29,34.25,34.27,22300.0,24.9657,24.973,24.9439,24.9585,22300.0
2012-07-31 13:20:00,34.27,34.32,34.26,34.32,66900.0,24.9585,24.9949,24.9512,24.9949,66900.0
2012-07-31 13:30:00,34.32,34.32,34.27,34.29,126200.0,24.9949,24.9949,24.9585,24.973,126200.0
2012-07-31 13:40:00,34.29,34.3,34.25,34.27,34200.0,24.973,24.9803,24.9439,24.9585,34200.0
2012-07-31 13:50:00,34.27,34.3,34.23,34.24,63300.0,24.9585,24.9803,24.9293,24.9366,63300.0
2012-07-31 14:00:00,34.23,34.28,34.22,34.26,113200.0,24.9293,24.9657,24.922,24.9512,113200.0
2012-07-31 14:10:00,34.27,34.31,34.26,34.27,60300.0,24.9585,24.9876,24.9512,24.9585,60300.0
2012-07-31 14:20:00,34.28,34.3,34.25,34.3,141000.0,24.9657,24.9803,24.9439,24.9803,141000.0
2012-07-31 14:30:00,34.3,34.31,34.26,34.27,61000.0,24.9803,24.9876,24.9512,24.9585,61000.0
2012-07-31 14:40:00,34.28,34.3,34.26,34.29,48400.0,24.9657,24.9803,24.9512,24.973,48400.0
2012-07-31 14:50:00,34.29,34.31,34.23,34.24,99200.0,24.973,24.9876,24.9293,24.9366,99200.0
2012-07-31 15:00:00,34.24,34.24,34.19,34.21,163600.0,24.9366,24.9366,24.9002,24.9148,163600.0
2012-07-31 15:10:00,34.2,34.21,34.18,34.2,171900.0,24.9075,24.9148,24.8929,24.9075,171900.0
2012-07-31 15:20:00,34.2,34.22,34.18,34.22,113400.0,24.9075,24.922,24.8929,24.922,113400.0
2012-07-31 15:30:00,34.22,34.24,34.19,34.2,221800.0,24.922,24.9366,24.9002,24.9075,221800.0
2012-07-31 15:40:00,34.2,34.24,34.19,34.19,616500.0,24.9075,24.9366,24.9002,24.9002,616500.0
2012-07-31 15:50:00,34.19,34.25,34.18,34.19,1299800.0,24.9002,24.9439,24.8929,24.9002,1299800.0
2012-08-01 09:30:00,34.55,34.59,34.46,34.48,1196100.0,25.1624,25.1915,25.0968,25.1114,1196100.0
2012-08-01 09:40:00,34.48,34.49,34.44,34.47,477100.0,25.1114,25.1187,25.0823,25.1041,477100.0
2012-08-01 09:50:00,34.47,34.55,34.45,34.54,410600.0,25.1041,25.1624,25.0896,25.1551,410600.0
2012-08-01 10:00:00,34.54,34.56,34.46,34.53,1000300.0,25.1551,25.1697,25.0968,25.1478,1000300.0
2012-08-01 10:10:00,34.53,34.54,34.4,34.4,260100.0,25.1478,25.1551,25.0531,25.0531,260100.0
2012-08-01 10:20:00,34.4,34.45,34.4,34.41,365700.0,25.0531,25.0896,25.0531,25.0604,365700.0
2012-08-01 10:30:00,34.42,34.5,34.4,34.47,448200.0,25.0677,25.126,25.0531,25.1041,448200.0
2012-08-01 10:40:00,34.48,34.49,34.45,34.46,289200.0,25.1114,25.1187,25.0896,25.0968,289200.0
2012-08-01 10:50:00,34.47,34.49,34.45,34.48,199900.0,25.1041,25.1187,25.0896,25.1114,199900.0
2012-08-01 11:00:00,34.48,34.5,34.44,34.46,229800.0,25.1114,25.126,25.0823,25.0968,229800.0
2012-08-01 11:10:00,34.46,34.47,34.41,34.45,283900.0,25.0968,25.1041,25.0604,25.0896,283900.0
2012-08-01 11:20:00,34.45,34.46,34.41,34.45,203800.0,25.0896,25.0968,25.0604,25.0896,203800.0
2012-08-01 11:30:00,34.45,34.48,34.44,34.46,76900.0,25.0896,25.1114,25.0823,25.0968,76900.0
2012-08-01 11:40:00,34.46,34.49,34.45,34.48,120200.0,25.0968,25.1187,25.0896,25.1114,120200.0
2012-08-01 11:50:00,34.48,34.52,34.48,34.5,392400.0,25.1114,25.1405,25.1114,25.126,392400.0
2012-08-01 12:00:00,34.5,34.54,34.48,34.52,220100.0,25.126,25.1551,25.1114,25.1405,220100.0
2012-08-01 12:10:00,34.52,34.52,34.5,34.51,100000.0,25.1405,25.1405,25.126,25.1333,100000.0
2012-08-01 12:20:00,34.51,34.53,34.5,34.51,42500.0,25.1333,25.1478,25.126,25.1333,42500.0
2012-08-01 12:30:00,34.51,34.54,34.5,34.54,98000.0,25.1333,25.1551,25.126,25.1551,98000.0
2012-08-01 12:40:00,34.53,34.54,34.52,34.54,51500.0,25.1478,25.1551,25.1405,25.1551,51500.0
2012-08-01 12:50:00,34.54,34.55,34.52,34.54,98100.0,25.1551,25.1624,25.1405,25.1551,98100.0
2012-08-01 13:00:00,34.54,34.57,34.52,34.54,129800.0,25.1551,25.1769,25.1405,25.1551,129800.0
2012-08-01 13:10:00,34.53,34.53,34.48,34.48,163900.0,25.1478,25.1478,25.1114,25.1114,163900.0
2012-08-01 13:20:00,34.48,34.51,34.46,34.47,114700.0,25.1114,25.1333,25.0968,25.1041,114700.0
2012-08-01 13:30:00,34.47,34.47,34.42,34.44,90600.0,25.1041,25.1041,25.0677,25.0823,90600.0
2012-08-01 13:40:00,34.43,34.48,34.42,34.44,123600.0,25.075,25.1114,25.0677,25.0823,123600.0
2012-08-01 13:50:00,34.44,34.45,34.39,34.4,180500.0,25.0823,25.0896,25.0459,25.0531,180500.0
2012-08-01 14:00:00,34.41,34.41,34.38,34.4,168700.0,25.0604,25.0604,25.0386,25.0531,168700.0
2012-08-01 14:10:00,34.39,34.41,34.19,34.27,509800.0,25.0459,25.0604,24.9002,24.9585,509800.0
2012-08-01 14:20:00,34.27,34.43,34.26,34.4,439000.0,24.9585,25.075,24.9512,25.0531,439000.0
2012-08-01 14:30:00,34.41,34.41,34.31,34.35,282200.0,25.0604,25.0604,24.9876,25.0167,282200.0
2012-08-01 14:40:00,34.34,34.38,34.28,34.32,127500.0,25.0094,25.0386,24.9657,24.9949,127500.0
2012-08-01 14:50:00,34.33,34.38,34.28,34.38,169300.0,25.0022,25.0386,24.9657,25.0386,169300.0
2012-08-01 15:00:00,34.37,34.44,34.35,34.41,136500.0,25.0313,25.0823,25.0167,25.0604,136500.0
2012-08-01 15:10:00,34.41,34.42,34.33,34.36,235200.0,25.0604,25.0677,25.0022,25.024,235200.0
2012-08-01 15:20:00,34.36,34.44,34.33,34.41,265300.0,25.024,25.0823,25.0022,25.0604,265300.0
2012-08-01 15:30:00,34.41,34.42,34.33,34.36,439600.0,25.0604,25.0677,25.0022,25.024,439600.0
2012-08-01 15:40:00,34.36,34.39,34.35,34.35,424900.0,25.024,25.0459,25.0167,25.0167,424900.0
2012-08-01 15:50:00,34.35,34.37,34.27,34.31,1240900.0,25.0167,25.0313,24.9585,24.9876,1240900.0
2012-08-02 09:30:00,33.95,33.98,33.82,33.94,712400.0,24.7254,24.7473,24.6307,24.7181,712400.0
2012-08-02 09:40:00,33.95,34.11,33.94,34.08,540400.0,24.7254,24.8419,24.7181,24.8201,540400.0
2012-08-02 09:50:00,34.08,34.15,34.04,34.1,587000.0,24.8201,24.8711,24.791,24.8347,587000.0
2012-08-02 10:00:00,34.1,34.17,34.04,34.17,241800.0,24.8347,24.8856,24.791,24.8856,241800.0
2012-08-02 10:10:00,34.17,34.2,34.14,34.15,155200.0,24.8856,24.9075,24.8638,24.8711,155200.0
2012-08-02 10:20:00,34.17,34.24,34.14,34.22,172800.0,24.8856,24.9366,24.8638,24.922,172800.0
2012-08-02 10:30:00,34.22,34.23,34.14,34.14,147800.0,24.922,24.9293,24.8638,24.8638,147800.0
2012-08-02 10:40:00,34.14,34.2,34.11,34.2,207700.0,24.8638,24.9075,24.8419,24.9075,207700.0
2012-08-02 10:50:00,34.2,34.25,34.06,34.06,304900.0,24.9075,24.9439,24.8055,24.8055,304900.0
2012-08-02 11:00:00,34.06,34.09,34.01,34.02,405600.0,24.8055,24.8274,24.7691,24.7764,405600.0
2012-08-02 11:10:00,34.02,34.03,33.95,33.95,558700.0,24.7764,24.7837,24.7254,24.7254,558700.0
2012-08-02 11:20:00,33.94,33.99,33.89,33.97,363700.0,24.7181,24.7545,24.6817,24.74,363700.0
2012-08-02 11:30:00,33.98,33.98,33.82,33.85,577500.0,24.7473,24.7473,24.6307,24.6526,577500.0
2012-08-02 11:40:00,33.85,33.88,33.8,33.87,439700.0,24.6526,24.6744,24.6162,24.6671,439700.0
2012-08-02 11:50:00,33.87,33.88,33.78,33.85,436500.0,24.6671,24.6744,24.6016,24.6526,436500.0
2012-08-02 12:00:00,33.86,33.9,33.86,33.88,145200.0,24.6599,24.689,24.6599,24.6744,145200.0
2012-08-02 12:10:00,33.88,33.9,33.86,33.89,335200.0,24.6744,24.689,24.6599,24.6817,335200.0
2012-08-02 12:20:00,33.89,33.9,33.82,33.83,150700.0,24.6817,24.689,24.6307,24.638,150700.0
2012-08-02 12:30:00,33.83,33.84,33.72,33.8,382900.0,24.638,24.6453,24.5579,24.6162,382900.0
2012-08-02 12:40:00,33.8,33.81,33.74,33.75,309100.0,24.6162,24.6234,24.5725,24.5798,309100.0
2012-08-02 12:50:00,33.76,33.81,33.75,33.79,93100.0,24.587,24.6234,24.5798,24.6089,93100.0
2012-08-02 13:00:00,33.79,33.84,33.79,33.84,195800.0,24.6089,24.6453,24.6089,24.6453,195800.0
2012-08-02 13:10:00,33.84,33.87,33.84,33.86,344400.0,24.6453,24.6671,24.6453,24.6599,344400.0
2012-08-02 13:20:00,33.87,33.9,33.86,33.9,258100.0,24.6671,24.689,24.6599,24.689,258100.0
2012-08-02 13:30:00,33.9,33.9,33.87,33.88,236200.0,24.689,24.689,24.6671,24.6744,236200.0
2012-08-02 13:40:00,33.88,33.89,33.83,33.83,186600.0,24.6744,24.6817,24.638,24.638,186600.0
2012-08-02 13:50:00,33.83,33.88,33.81,33.81,148200.0,24.638,24.6744,24.6234,24.6234,148200.0
2012-08-02 14:00:00,33.82,33.82,33.78,33.81,120300.0,24.6307,24.6307,24.6016,24.6234,120300.0
2012-08-02 14:10:00,33.81,33.81,33.79,33.8,88600.0,24.6234,24.6234,24.6089,24.6162,88600.0
2012-08-02 14:20:00,33.81,33.83,33.8,33.8,155600.0,24.6234,24.638,24.6162,24.6162,155600.0
2012-08-02 14:30:00,33.8,33.91,33.8,33.9,143600.0,24.6162,24.6963,24.6162,24.689,143600.0
2012-08-02 14:40:00,33.9,33.9,33.86,33.88,90100.0,24.689,24.689,24.6599,24.6744,90100.0
2012-08-02 14:50:00,33.88,33.88,33.81,33.84,99400.0,24.6744,24.6744,24.6234,24.6453,99400.0
2012-08-02 15:00:00,33.85,33.95,33.85,33.91,268800.0,24.6526,24.7254,24.6526,24.6963,268800.0
2012-08-02 15:10:00,33.91,33.92,33.87,33.9,137200.0,24.6963,24.7036,24.6671,24.689,137200.0
2012-08-02 15:20:00,33.91,33.93,33.88,33.88,111300.0,24.6963,24.7108,24.6744,24.6744,111300.0
2012-08-02 15:30:00,33.88,33.97,33.88,33.96,241700.0,24.6744,24.74,24.6744,24.7327,241700.0
2012-08-02 15:40:00,33.95,33.98,33.91,33.93,383700.0,24.7254,24.7473,24.6963,24.7108,383700.0
2012-08-02 15:50:00,33.93,34.0,33.93,33.97,1160400.0,24.7108,24.7618,24.7108,24.74,1160400.0
2012-08-03 09:30:00,34.53,34.75,34.52,34.68,2103300.0,25.1478,25.308,25.1405,25.2571,2103300.0
2012-08-03 09:40:00,34.68,34.79,34.68,34.74,810100.0,25.2571,25.3372,25.2571,25.3008,810100.0
2012-08-03 09:50:00,34.75,34.83,34.74,34.82,582800.0,25.308,25.3663,25.3008,25.359,582800.0
2012-08-03 10:00:00,34.83,34.91,34.83,34.84,823700.0,25.3663,25.4246,25.3663,25.3736,823700.0
2012-08-03 10:10:00,34.84,34.86,34.77,34.77,340000.0,25.3736,25.3882,25.3226,25.3226,340000.0
2012-08-03 10:20:00,34.77,34.86,34.76,34.84,260200.0,25.3226,25.3882,25.3153,25.3736,260200.0
2012-08-03 10:30:00,34.85,34.86,34.76,34.76,206400.0,25.3809,25.3882,25.3153,25.3153,206400.0
2012-08-03 10:40:00,34.76,34.78,34.73,34.74,269300.0,25.3153,25.3299,25.2935,25.3008,269300.0
2012-08-03 10:50:00,34.74,34.77,34.72,34.75,155200.0,25.3008,25.3226,25.2862,25.308,155200.0
2012-08-03 11:00:00,34.75,34.77,34.73,34.75,299000.0,25.308,25.3226,25.2935,25.308,299000.0
2012-08-03 11:10:00,34.75,34.84,34.75,34.83,222900.0,25.308,25.3736,25.308,25.3663,222900.0
2012-08-03 11:20:00,34.82,34.84,34.81,34.81,101600.0,25.359,25.3736,25.3517,25.3517,101600.0
2012-08-03 11:30:00,34.81,34.83,34.8,34.83,145300.0,25.3517,25.3663,25.3445,25.3663,145300.0
2012-08-03 11:40:00,34.83,34.89,34.82,34.82,531900.0,25.3663,25.41,25.359,25.359,531900.0
2012-08-03 11:50:00,34.81,34.91,34.8,34.89,421200.0,25.3517,25.4246,25.3445,25.41,421200.0
2012-08-03 12:00:00,34.89,34.91,34.88,34.89,284800.0,25.41,25.4246,25.4027,25.41,284800.0
2012-08-03 12:10:00,34.89,34.9,34.85,34.86,165900.0,25.41,25.4173,25.3809,25.3882,165900.0
2012-08-03 12:20:00,34.87,34.89,34.86,34.87,193200.0,25.3954,25.41,25.3882,25.3954,193200.0
2012-08-03 12:30:00,34.88,34.88,34.83,34.85,99800.0,25.4027,25.4027,25.3663,25.3809,99800.0
2012-08-03 12:40:00,34.84,34.86,34.82,34.82,127100.0,25.3736,25.3882,25.359,25.359,127100.0
2012-08-03 12:50:00,34.82,34.82,34.79,34.8,233800.0,25.359,25.359,25.3372,25.3445,233800.0
2012-08-03 13:00:00,34.79,34.82,34.79,34.82,163700.0,25.3372,25.359,25.3372,25.359,163700.0
2012-08-03 13:10:00,34.82,34.84,34.79,34.82,245700.0,25.359,25.3736,25.3372,25.359,245700.0
2012-08-03 13:20:00,34.83,34.84,34.81,34.84,437700.0,25.3663,25.3736,25.3517,25.3736,437700.0
2012-08-03 13:30:00,34.84,34.88,34.84,34.86,620800.0,25.3736,25.4027,25.3736,25.3882,620800.0
2012-08-03 13:40:00,34.86,34.87,34.85,34.86,162600.0,25.3882,25.3954,25.3809,25.3882,162600.0
2012-08-03 13:50:00,34.86,34.9,34.86,34.89,290800.0,25.3882,25.4173,25.3882,25.41,290800.0
2012-08-03 14:00:00,34.89,34.9,34.88,34.88,121400.0,25.41,25.4173,25.4027,25.4027,121400.0
2012-08-03 14:10:00,34.88,34.9,34.88,34.89,82800.0,25.4027,25.4173,25.4027,25.41,82800.0
2012-08-03 14:20:00,34.88,34.9,34.86,34.86,43300.0,25.4027,25.4173,25.3882,25.3882,43300.0
2012-08-03 14:30:00,34.86,34.87,34.83,34.83,100800.0,25.3882,25.3954,25.3663,25.3663,100800.0
2012-08-03 14:40:00,34.84,34.84,34.82,34.82,119300.0,25.3736,25.3736,25.359,25.359,119300.0
2012-08-03 14:50:00,34.82,34.85,34.81,34.84,82800.0,25.359,25.3809,25.3517,25.3736,82800.0
2012-08-03 15:00:00,34.84,34.9,34.84,34.9,107400.0,25.3736,25.4173,25.3736,25.4173,107400.0
2012-08-03 15:10:00,34.9,34.9,34.86,34.87,153500.0,25.4173,25.4173,25.3882,25.3954,153500.0
2012-08-03 15:20:00,34.86,34.89,34.85,34.89,279800.0,25.3882,25.41,25.3809,25.41,279800.0
2012-08-03 15:30:00,34.88,34.89,34.75,34.78,568400.0,25.4027,25.41,25.308,25.3299,568400.0
2012-08-03 15:40:00,34.77,34.81,34.75,34.8,488900.0,25.3226,25.3517,25.308,25.3445,488900.0
2012-08-03 15:50:00,34.8,34.8,34.73,34.78,2368000.0,25.3445,25.3445,25.2935,25.3299,2368000.0
2012-08-06 09:30:00,34.87,35.02,34.82,35.01,411600.0,25.3954,25.5047,25.359,25.4974,411600.0
2012-08-06 09:40:00,35.02,35.14,35.0,35.14,376000.0,25.5047,25.5921,25.4901,25.5921,376000.0
2012-08-06 09:50:00,35.15,35.18,35.12,35.14,587700.0,25.5994,25.6212,25.5775,25.5921,587700.0
2012-08-06 10:00:00,35.14,35.2,35.14,35.19,427700.0,25.5921,25.6358,25.5921,25.6285,427700.0
2012-08-06 10:10:00,35.19,35.2,35.14,35.19,201400.0,25.6285,25.6358,25.5921,25.6285,201400.0
2012-08-06 10:20:00,35.19,35.2,35.16,35.19,235300.0,25.6285,25.6358,25.6066,25.6285,235300.0
2012-08-06 10:30:00,35.19,35.24,35.19,35.21,347600.0,25.6285,25.6649,25.6285,25.6431,347600.0
2012-08-06 10:40:00,35.2,35.22,35.17,35.19,142400.0,25.6358,25.6503,25.6139,25.6285,142400.0
2012-08-06 10:50:00,35.19,35.22,35.16,35.18,231800.0,25.6285,25.6503,25.6066,25.6212,231800.0
2012-08-06 11:00:00,35.18,35.23,35.18,35.21,243400.0,25.6212,25.6576,25.6212,25.6431,243400.0
2012-08-06 11:10:00,35.22,35.22,35.16,35.2,195200.0,25.6503,25.6503,25.6066,25.6358,195200.0
2012-08-06 11:20:00,35.2,35.2,35.15,35.15,171700.0,25.6358,25.6358,25.5994,25.5994,171700.0
2012-08-06 11:30:00,35.15,35.2,35.14,35.18,79800.0,25.5994,25.6358,25.5921,25.6212,79800.0
2012-08-06 11:40:00,35.19,35.19,35.16,35.16,50000.0,25.6285,25.6285,25.6066,25.6066,50000.0
2012-08-06 11:50:00,35.16,35.19,35.16,35.19,63000.0,25.6066,25.6285,25.6066,25.6285,63000.0
2012-08-06 12:00:00,35.19,35.19,35.17,35.18,81600.0,25.6285,25.6285,25.6139,25.6212,81600.0
2012-08-06 12:10:00,35.17,35.17,35.1,35.11,410400.0,25.6139,25.6139,25.5629,25.5702,410400.0
2012-08-06 12:20:00,35.11,35.13,35.11,35.13,108100.0,25.5702,25.5848,25.5702,25.5848,108100.0
2012-08-06 12:30:00,35.13,35.17,35.12,35.15,117900.0,25.5848,25.6139,25.5775,25.5994,117900.0
2012-08-06 12:40:00,35.15,35.16,35.14,35.15,48900.0,25.5994,25.6066,25.5921,25.5994,48900.0
2012-08-06 12:50:00,35.14,35.17,35.14,35.15,30300.0,25.5921,25.6139,25.5921,25.5994,30300.0
2012-08-06 13:00:00,35.15,35.16,35.15,35.16,37700.0,25.5994,25.6066,25.5994,25.6066,37700.0
2012-08-06 13:10:00,35.15,35.17,35.15,35.17,37100.0,25.5994,25.6139,25.5994,25.6139,37100.0
2012-08-06 13:20:00,35.17,35.19,35.16,35.19,34100.0,25.6139,25.6285,25.6066,25.6285,34100.0
2012-08-06 13:30:00,35.18,35.22,35.17,35.17,107900.0,25.6212,25.6503,25.6139,25.6139,107900.0
2012-08-06 13:40:00,35.17,35.19,35.17,35.17,67900.0,25.6139,25.6285,25.6139,25.6139,67900.0
2012-08-06 13:50:00,35.17,35.17,35.16,35.16,25000.0,25.6139,25.6139,25.6066,25.6066,25000.0
2012-08-06 14:00:00,35.16,35.18,35.16,35.17,112500.0,25.6066,25.6212,25.6066,25.6139,112500.0
2012-08-06 14:10:00,35.17,35.18,35.16,35.18,70600.0,25.6139,25.6212,25.6066,25.6212,70600.0
2012-08-06 14:20:00,35.18,35.18,35.17,35.18,39200.0,25.6212,25.6212,25.6139,25.6212,39200.0
2012-08-06 14:30:00,35.18,35.19,35.16,35.18,70400.0,25.6212,25.6285,25.6066,25.6212,70400.0
2012-08-06 14:40:00,35.18,35.18,35.16,35.16,24200.0,25.6212,25.6212,25.6066,25.6066,24200.0
2012-08-06 14:50:00,35.17,35.18,35.15,35.15,70800.0,25.6139,25.6212,25.5994,25.5994,70800.0
2012-08-06 15:00:00,35.16,35.17,35.13,35.14,381600.0,25.6066,25.6139,25.5848,25.5921,381600.0
2012-08-06 15:10:00,35.14,35.15,35.12,35.12,192000.0,25.5921,25.5994,25.5775,25.5775,192000.0
2012-08-06 15:20:00,35.12,35.13,35.1,35.11,134200.0,25.5775,25.5848,25.5629,25.5702,134200.0
2012-08-06 15:30:00,35.1,35.13,35.07,35.07,426500.0,25.5629,25.5848,25.5411,25.5411,426500.0
2012-08-06 15:40:00,35.08,35.08,35.02,35.03,476300.0,25.5484,25.5484,25.5047,25.512,476300.0
2012-08-06 15:50:00,35.04,35.04,34.97,34.98,1013500.0,25.5192,25.5192,25.4683,25.4755,1013500.0
2012-08-07 09:30:00,35.14,35.24,35.13,35.22,298200.0,25.5921,25.6649,25.5848,25.6503,298200.0
2012-08-07 09:40:00,35.21,35.32,35.21,35.3,470700.0,25.6431,25.7232,25.6431,25.7086,470700.0
2012-08-07 09:50:00,35.29,35.33,35.29,35.32,318600.0,25.7013,25.7304,25.7013,25.7232,318600.0
2012-08-07 10:00:00,35.32,35.35,35.28,35.32,315200.0,25.7232,25.745,25.694,25.7232,315200.0
2012-08-07 10:10:00,35.33,35.35,35.28,35.33,368700.0,25.7304,25.745,25.694,25.7304,368700.0
2012-08-07 10:20:00,35.33,35.37,35.3,35.33,520800.0,25.7304,25.7596,25.7086,25.7304,520800.0
2012-08-07 10:30:00,35.33,35.38,35.3,35.3,273200.0,25.7304,25.7669,25.7086,25.7086,273200.0
2012-08-07 10:40:00,35.3,35.33,35.3,35.32,435600.0,25.7086,25.7304,25.7086,25.7232,435600.0
2012-08-07 10:50:00,35.32,35.35,35.31,35.35,348100.0,25.7232,25.745,25.7159,25.745,348100.0
2012-08-07 11:00:00,35.35,35.36,35.3,35.3,238300.0,25.745,25.7523,25.7086,25.7086,238300.0
2012-08-07 11:10:00,35.3,35.31,35.27,35.29,205100.0,25.7086,25.7159,25.6868,25.7013,205100.0
2012-08-07 11:20:00,35.27,35.3,35.25,35.3,147300.0,25.6868,25.7086,25.6722,25.7086,147300.0
2012-08-07 11:30:00,35.3,35.32,35.29,35.3,142400.0,25.7086,25.7232,25.7013,25.7086,142400.0
2012-08-07 11:40:00,35.3,35.35,35.3,35.34,236400.0,25.7086,25.745,25.7086,25.7377,236400.0
2012-08-07 11:50:00,35.34,35.36,35.33,35.34,91300.0,25.7377,25.7523,25.7304,25.7377,91300.0
2012-08-07 12:00:00,35.34,35.37,35.33,35.36,205300.0,25.7377,25.7596,25.7304,25.7523,205300.0
2012-08-07 12:10:00,35.35,35.37,35.34,35.36,248900.0,25.745,25.7596,25.7377,25.7523,248900.0
2012-08-07 12:20:00,35.36,35.38,35.36,35.36,208700.0,25.7523,25.7669,25.7523,25.7523,208700.0
2012-08-07 12:30:00,35.37,35.4,35.36,35.39,162800.0,25.7596,25.7814,25.7523,25.7741,162800.0
2012-08-07 12:40:00,35.39,35.41,35.38,35.38,187000.0,25.7741,25.7887,25.7669,25.7669,187000.0
2012-08-07 12:50:00,35.39,35.39,35.35,35.36,102800.0,25.7741,25.7741,25.745,25.7523,102800.0
2012-08-07 13:00:00,35.36,35.37,35.34,35.36,367500.0,25.7523,25.7596,25.7377,25.7523,367500.0
2012-08-07 13:10:00,35.36,35.37,35.34,35.34,105900.0,25.7523,25.7596,25.7377,25.7377,105900.0
2012-08-07 13:20:00,35.34,35.36,35.34,35.36,105200.0,25.7377,25.7523,25.7377,25.7523,105200.0
2012-08-07 13:30:00,35.35,35.37,35.35,35.36,79600.0,25.745,25.7596,25.745,25.7523,79600.0
2012-08-07 13:40:00,35.36,35.36,35.33,35.34,174300.0,25.7523,25.7523,25.7304,25.7377,174300.0
2012-08-07 13:50:00,35.33,35.34,35.32,35.33,52700.0,25.7304,25.7377,25.7232,25.7304,52700.0
2012-08-07 14:00:00,35.33,35.34,35.32,35.33,92900.0,25.7304,25.7377,25.7232,25.7304,92900.0
2012-08-07 14:10:00,35.33,35.34,35.29,35.3,145900.0,25.7304,25.7377,25.7013,25.7086,145900.0
2012-08-07 14:20:00,35.3,35.32,35.29,35.3,153500.0,25.7086,25.7232,25.7013,25.7086,153500.0
2012-08-07 14:30:00,35.3,35.32,35.29,35.32,102500.0,25.7086,25.7232,25.7013,25.7232,102500.0
2012-08-07 14:40:00,35.32,35.32,35.28,35.31,302200.0,25.7232,25.7232,25.694,25.7159,302200.0
2012-08-07 14:50:00,35.31,35.33,35.29,35.29,61600.0,25.7159,25.7304,25.7013,25.7013,61600.0
2012-08-07 15:00:00,35.29,35.3,35.26,35.27,352700.0,25.7013,25.7086,25.6795,25.6868,352700.0
2012-08-07 15:10:00,35.27,35.29,35.25,35.27,164900.0,25.6868,25.7013,25.6722,25.6868,164900.0
2012-08-07 15:20:00,35.27,35.29,35.26,35.27,219100.0,25.6868,25.7013,25.6795,25.6868,219100.0
2012-08-07 15:30:00,35.27,35.29,35.23,35.26,280700.0,25.6868,25.7013,25.6576,25.6795,280700.0
2012-08-07 15:40:00,35.26,35.28,35.25,35.26,367700.0,25.6795,25.694,25.6722,25.6795,367700.0
2012-08-07 15:50:00,35.25,35.26,35.17,35.2,988800.0,25.6722,25.6795,25.6139,25.6358,988800.0
2012-08-08 09:30:00,35.12,35.3,35.12,35.29,587000.0,25.5775,25.7086,25.5775,25.7013,587000.0
2012-08-08 09:40:00,35.29,35.32,35.26,35.28,304600.0,25.7013,25.7232,25.6795,25.694,304600.0
2012-08-08 09:50:00,35.29,35.34,35.27,35.32,645400.0,25.7013,25.7377,25.6868,25.7232,645400.0
2012-08-08 10:00:00,35.33,35.35,35.3,35.35,349500.0,25.7304,25.745,25.7086,25.745,349500.0
2012-08-08 10:10:00,35.34,35.39,35.34,35.38,224500.0,25.7377,25.7741,25.7377,25.7669,224500.0
2012-08-08 10:20:00,35.38,35.39,35.34,35.34,170900.0,25.7669,25.7741,25.7377,25.7377,170900.0
2012-08-08 10:30:00,35.34,35.35,35.29,35.3,146000.0,25.7377,25.745,25.7013,25.7086,146000.0
2012-08-08 10:40:00,35.3,35.33,35.29,35.32,204800.0,25.7086,25.7304,25.7013,25.7232,204800.0
2012-08-08 10:50:00,35.32,35.35,35.32,35.32,241500.0,25.7232,25.745,25.7232,25.7232,241500.0
2012-08-08 11:00:00,35.32,35.32,35.3,35.32,242600.0,25.7232,25.7232,25.7086,25.7232,242600.0
2012-08-08 11:10:00,35.31,35.38,35.31,35.36,491600.0,25.7159,25.7669,25.7159,25.7523,491600.0
2012-08-08 11:20:00,35.37,35.39,35.35,35.38,191900.0,25.7596,25.7741,25.745,25.7669,191900.0
2012-08-08 11:30:00,35.37,35.41,35.36,35.4,90200.0,25.7596,25.7887,25.7523,25.7814,90200.0
2012-08-08 11:40:00,35.39,35.4,35.37,35.37,86500.0,25.7741,25.7814,25.7596,25.7596,86500.0
2012-08-08 11:50:00,35.37,35.4,35.36,35.36,59300.0,25.7596,25.7814,25.7523,25.7523,59300.0
2012-08-08 12:00:00,35.36,35.37,35.35,35.36,133800.0,25.7523,25.7596,25.745,25.7523,133800.0
2012-08-08 12:10:00,35.37,35.38,35.34,35.38,97700.0,25.7596,25.7669,25.7377,25.7669,97700.0
2012-08-08 12:20:00,35.37,35.39,35.28,35.28,888800.0,25.7596,25.7741,25.694,25.694,888800.0
2012-08-08 12:30:00,35.28,35.31,35.27,35.3,170100.0,25.694,25.7159,25.6868,25.7086,170100.0
2012-08-08 12:40:00,35.3,35.31,35.28,35.29,120900.0,25.7086,25.7159,25.694,25.7013,120900.0
2012-08-08 12:50:00,35.3,35.32,35.26,35.32,216500.0,25.7086,25.7232,25.6795,25.7232,216500.0
2012-08-08 13:00:00,35.33,35.35,35.32,35.33,99600.0,25.7304,25.745,25.7232,25.7304,99600.0
2012-08-08 13:10:00,35.34,35.35,35.31,35.32,22000.0,25.7377,25.745,25.7159,25.7232,22000.0
2012-08-08 13:20:00,35.32,35.34,35.31,35.33,63300.0,25.7232,25.7377,25.7159,25.7304,63300.0
2012-08-08 13:30:00,35.33,35.36,35.31,35.33,145600.0,25.7304,25.7523,25.7159,25.7304,145600.0
2012-08-08 13:40:00,35.32,35.32,35.29,35.31,35700.0,25.7232,25.7232,25.7013,25.7159,35700.0
2012-08-08 13:50:00,35.31,35.34,35.31,35.32,249600.0,25.7159,25.7377,25.7159,25.7232,249600.0
2012-08-08 14:00:00,35.32,35.33,35.27,35.28,109600.0,25.7232,25.7304,25.6868,25.694,109600.0
2012-08-08 14:10:00,35.27,35.28,35.22,35.22,155700.0,25.6868,25.694,25.6503,25.6503,155700.0
2012-08-08 14:20:00,35.22,35.26,35.22,35.25,77400.0,25.6503,25.6795,25.6503,25.6722,77400.0
2012-08-08 14:30:00,35.25,35.26,35.24,35.26,39400.0,25.6722,25.6795,25.6649,25.6795,39400.0
2012-08-08 14:40:00,35.25,35.29,35.24,35.26,255200.0,25.6722,25.7013,25.6649,25.6795,255200.0
2012-08-08 14:50:00,35.26,35.28,35.25,35.26,158000.0,25.6795,25.694,25.6722,25.6795,158000.0
2012-08-08 15:00:00,35.27,35.29,35.23,35.24,503100.0,25.6868,25.7013,25.6576,25.6649,503100.0
2012-08-08 15:10:00,35.24,35.28,35.23,35.26,106000.0,25.6649,25.694,25.6576,25.6795,106000.0
2012-08-08 15:20:00,35.26,35.28,35.24,35.26,73000.0,25.6795,25.694,25.6649,25.6795,73000.0
2012-08-08 15:30:00,35.25,35.29,35.24,35.24,137000.0,25.6722,25.7013,25.6649,25.6649,137000.0
2012-08-08 15:40:00,35.24,35.27,35.22,35.26,314800.0,25.6649,25.6868,25.6503,25.6795,314800.0
2012-08-08 15:50:00,35.26,35.27,35.17,35.22,969800.0,25.6795,25.6868,25.6139,25.6503,969800.0
2012-08-09 09:30:00,35.34,35.54,35.34,35.53,1066400.0,25.7377,25.8834,25.7377,25.8761,1066400.0
2012-08-09 09:40:00,35.53,35.6,35.53,35.56,408100.0,25.8761,25.9271,25.8761,25.898,408100.0
2012-08-09 09:50:00,35.56,35.6,35.52,35.53,214300.0,25.898,25.9271,25.8688,25.8761,214300.0
2012-08-09 10:00:00,35.53,35.57,35.52,35.55,269500.0,25.8761,25.9052,25.8688,25.8907,269500.0
2012-08-09 10:10:00,35.55,35.66,35.55,35.66,568200.0,25.8907,25.9708,25.8907,25.9708,568200.0
2012-08-09 10:20:00,35.66,35.68,35.59,35.59,211800.0,25.9708,25.9853,25.9198,25.9198,211800.0
2012-08-09 10:30:00,35.59,35.65,35.59,35.63,487500.0,25.9198,25.9635,25.9198,25.9489,487500.0
2012-08-09 10:40:00,35.63,35.64,35.6,35.61,116200.0,25.9489,25.9562,25.9271,25.9344,116200.0
2012-08-09 10:50:00,35.61,35.62,35.56,35.57,496300.0,25.9344,25.9417,25.898,25.9052,496300.0
2012-08-09 11:00:00,35.57,35.57,35.5,35.52,646200.0,25.9052,25.9052,25.8543,25.8688,646200.0
2012-08-09 11:10:00,35.52,35.53,35.48,35.49,305700.0,25.8688,25.8761,25.8397,25.847,305700.0
2012-08-09 11:20:00,35.5,35.52,35.47,35.49,518600.0,25.8543,25.8688,25.8324,25.847,518600.0
2012-08-09 11:30:00,35.48,35.49,35.46,35.48,597500.0,25.8397,25.847,25.8251,25.8397,597500.0
2012-08-09 11:40:00,35.48,35.48,35.36,35.37,796600.0,25.8397,25.8397,25.7523,25.7596,796600.0
2012-08-09 11:50:00,35.37,35.37,35.32,35.33,606400.0,25.7596,25.7596,25.7232,25.7304,606400.0
2012-08-09 12:00:00,35.34,35.36,35.32,35.33,319900.0,25.7377,25.7523,25.7232,25.7304,319900.0
2012-08-09 12:10:00,35.34,35.36,35.33,35.36,144900.0,25.7377,25.7523,25.7304,25.7523,144900.0
2012-08-09 12:20:00,35.36,35.36,35.29,35.3,500600.0,25.7523,25.7523,25.7013,25.7086,500600.0
2012-08-09 12:30:00,35.31,35.32,35.28,35.29,352100.0,25.7159,25.7232,25.694,25.7013,352100.0
2012-08-09 12:40:00,35.3,35.32,35.28,35.3,300000.0,25.7086,25.7232,25.694,25.7086,300000.0
2012-08-09 12:50:00,35.29,35.34,35.29,35.34,264400.0,25.7013,25.7377,25.7013,25.7377,264400.0
2012-08-09 13:00:00,35.34,35.35,35.31,35.32,135200.0,25.7377,25.745,25.7159,25.7232,135200.0
2012-08-09 13:10:00,35.32,35.32,35.28,35.3,185800.0,25.7232,25.7232,25.694,25.7086,185800.0
2012-08-09 13:20:00,35.3,35.31,35.27,35.3,49100.0,25.7086,25.7159,25.6868,25.7086,49100.0
2012-08-09 13:30:00,35.3,35.32,35.29,35.31,53100.0,25.7086,25.7232,25.7013,25.7159,53100.0
2012-08-09 13:40:00,35.32,35.32,35.29,35.3,44200.0,25.7232,25.7232,25.7013,25.7086,44200.0
2012-08-09 13:50:00,35.3,35.3,35.28,35.29,25100.0,25.7086,25.7086,25.694,25.7013,25100.0
2012-08-09 14:00:00,35.29,35.31,35.28,35.3,69600.0,25.7013,25.7159,25.694,25.7086,69600.0
2012-08-09 14:10:00,35.3,35.32,35.29,35.3,123900.0,25.7086,25.7232,25.7013,25.7086,123900.0
2012-08-09 14:20:00,35.3,35.33,35.3,35.33,104800.0,25.7086,25.7304,25.7086,25.7304,104800.0
2012-08-09 14:30:00,35.32,35.37,35.32,35.34,88900.0,25.7232,25.7596,25.7232,25.7377,88900.0
2012-08-09 14:40:00,35.34,35.34,35.32,35.33,68300.0,25.7377,25.7377,25.7232,25.7304,68300.0
2012-08-09 14:50:00,35.34,35.36,35.33,35.35,144800.0,25.7377,25.7523,25.7304,25.745,144800.0
2012-08-09 15:00:00,35.35,35.35,35.29,35.3,149700.0,25.745,25.745,25.7013,25.7086,149700.0
2012-08-09 15:10:00,35.31,35.35,35.3,35.33,114600.0,25.7159,25.745,25.7086,25.7304,114600.0
2012-08-09 15:20:00,35.34,35.34,35.3,35.31,122200.0,25.7377,25.7377,25.7086,25.7159,122200.0
2012-08-09 15:30:00,35.31,35.33,35.29,35.29,94100.0,25.7159,25.7304,25.7013,25.7013,94100.0
2012-08-09 15:40:00,35.3,35.31,35.27,35.31,318200.0,25.7086,25.7159,25.6868,25.7159,318200.0
2012-08-09 15:50:00,35.3,35.31,35.25,35.31,916500.0,25.7086,25.7159,25.6722,25.7159,916500.0
2012-08-10 09:30:00,35.08,35.13,34.99,35.04,601300.0,25.5484,25.5848,25.4828,25.5192,601300.0
2012-08-10 09:40:00,35.03,35.07,35.01,35.05,427000.0,25.512,25.5411,25.4974,25.5265,427000.0
2012-08-10 09:50:00,35.05,35.07,35.0,35.07,206800.0,25.5265,25.5411,25.4901,25.5411,206800.0
2012-08-10 10:00:00,35.06,35.11,35.04,35.09,295000.0,25.5338,25.5702,25.5192,25.5557,295000.0
2012-08-10 10:10:00,35.09,35.2,35.09,35.14,198700.0,25.5557,25.6358,25.5557,25.5921,198700.0
2012-08-10 10:20:00,35.14,35.17,35.13,35.15,478000.0,25.5921,25.6139,25.5848,25.5994,478000.0
2012-08-10 10:30:00,35.16,35.21,35.16,35.18,273900.0,25.6066,25.6431,25.6066,25.6212,273900.0
2012-08-10 10:40:00,35.19,35.2,35.18,35.19,104700.0,25.6285,25.6358,25.6212,25.6285,104700.0
2012-08-10 10:50:00,35.19,35.19,35.16,35.17,111100.0,25.6285,25.6285,25.6066,25.6139,111100.0
2012-08-10 11:00:00,35.17,35.19,35.08,35.15,286800.0,25.6139,25.6285,25.5484,25.5994,286800.0
2012-08-10 11:10:00,35.14,35.16,35.11,35.12,338700.0,25.5921,25.6066,25.5702,25.5775,338700.0
2012-08-10 11:20:00,35.12,35.2,35.12,35.17,267600.0,25.5775,25.6358,25.5775,25.6139,267600.0
2012-08-10 11:30:00,35.16,35.18,35.14,35.16,84200.0,25.6066,25.6212,25.5921,25.6066,84200.0
2012-08-10 11:40:00,35.16,35.19,35.15,35.18,152100.0,25.6066,25.6285,25.5994,25.6212,152100.0
2012-08-10 11:50:00,35.19,35.21,35.17,35.19,168900.0,25.6285,25.6431,25.6139,25.6285,168900.0
2012-08-10 12:00:00,35.19,35.19,35.13,35.14,135700.0,25.6285,25.6285,25.5848,25.5921,135700.0
2012-08-10 12:10:00,35.14,35.14,35.1,35.12,163400.0,25.5921,25.5921,25.5629,25.5775,163400.0
2012-08-10 12:20:00,35.12,35.12,35.11,35.12,66300.0,25.5775,25.5775,25.5702,25.5775,66300.0
2012-08-10 12:30:00,35.12,35.13,35.1,35.1,130700.0,25.5775,25.5848,25.5629,25.5629,130700.0
2012-08-10 12:40:00,35.1,35.12,35.1,35.11,58000.0,25.5629,25.5775,25.5629,25.5702,58000.0
2012-08-10 12:50:00,35.11,35.15,35.11,35.15,43600.0,25.5702,25.5994,25.5702,25.5994,43600.0
2012-08-10 13:00:00,35.15,35.15,35.12,35.12,40100.0,25.5994,25.5994,25.5775,25.5775,40100.0
2012-08-10 13:10:00,35.12,35.13,35.09,35.12,59500.0,25.5775,25.5848,25.5557,25.5775,59500.0
2012-08-10 13:20:00,35.12,35.14,35.11,35.14,18300.0,25.5775,25.5921,25.5702,25.5921,18300.0
2012-08-10 13:30:00,35.13,35.16,35.12,35.14,34500.0,25.5848,25.6066,25.5775,25.5921,34500.0
2012-08-10 13:40:00,35.14,35.16,35.14,35.15,64800.0,25.5921,25.6066,25.5921,25.5994,64800.0
2012-08-10 13:50:00,35.14,35.15,35.13,35.13,20400.0,25.5921,25.5994,25.5848,25.5848,20400.0
2012-08-10 14:00:00,35.14,35.16,35.12,35.13,21800.0,25.5921,25.6066,25.5775,25.5848,21800.0
2012-08-10 14:10:00,35.13,35.14,35.11,35.13,64100.0,25.5848,25.5921,25.5702,25.5848,64100.0
2012-08-10 14:20:00,35.13,35.15,35.13,35.15,48200.0,25.5848,25.5994,25.5848,25.5994,48200.0
2012-08-10 14:30:00,35.15,35.15,35.13,35.14,24700.0,25.5994,25.5994,25.5848,25.5921,24700.0
2012-08-10 14:40:00,35.15,35.16,35.14,35.16,666200.0,25.5994,25.6066,25.5921,25.6066,666200.0
2012-08-10 14:50:00,35.17,35.18,35.14,35.14,1110100.0,25.6139,25.6212,25.5921,25.5921,1110100.0
2012-08-10 15:00:00,35.15,35.17,35.15,35.17,139300.0,25.5994,25.6139,25.5994,25.6139,139300.0
2012-08-10 15:10:00,35.17,35.23,35.17,35.21,222500.0,25.6139,25.6576,25.6139,25.6431,222500.0
2012-08-10 15:20:00,35.21,35.24,35.2,35.24,71000.0,25.6431,25.6649,25.6358,25.6649,71000.0
2012-08-10 15:30:00,35.24,35.25,35.22,35.23,141900.0,25.6649,25.6722,25.6503,25.6576,141900.0
2012-08-10 15:40:00,35.23,35.29,35.22,35.24,216100.0,25.6576,25.7013,25.6503,25.6649,216100.0
2012-08-10 15:50:00,35.25,35.26,35.19,35.21,996900.0,25.6722,25.6795,25.6285,25.6431,996900.0
2012-08-13 09:30:00,34.96,35.04,34.94,35.03,617600.0,25.461,25.5192,25.4464,25.512,617600.0
2012-08-13 09:40:00,35.03,35.1,35.02,35.08,594900.0,25.512,25.5629,25.5047,25.5484,594900.0
2012-08-13 09:50:00,35.08,35.12,35.07,35.09,400000.0,25.5484,25.5775,25.5411,25.5557,400000.0
2012-08-13 10:00:00,35.09,35.12,35.02,35.02,209300.0,25.5557,25.5775,25.5047,25.5047,209300.0
2012-08-13 10:10:00,35.02,35.03,34.98,35.01,409100.0,25.5047,25.512,25.4755,25.4974,409100.0
2012-08-13 10:20:00,35.01,35.01,34.9,34.92,334500.0,25.4974,25.4974,25.4173,25.4318,334500.0
2012-08-13 10:30:00,34.92,34.92,34.88,34.9,254300.0,25.4318,25.4318,25.4027,25.4173,254300.0
2012-08-13 10:40:00,34.9,34.92,34.83,34.84,1082700.0,25.4173,25.4318,25.3663,25.3736,1082700.0
2012-08-13 10:50:00,34.84,34.85,34.79,34.8,463000.0,25.3736,25.3809,25.3372,25.3445,463000.0
2012-08-13 11:00:00,34.8,34.86,34.79,34.82,415100.0,25.3445,25.3882,25.3372,25.359,415100.0
2012-08-13 11:10:00,34.82,34.83,34.79,34.8,192500.0,25.359,25.3663,25.3372,25.3445,192500.0
2012-08-13 11:20:00,34.8,34.87,34.8,34.86,133400.0,25.3445,25.3954,25.3445,25.3882,133400.0
2012-08-13 11:30:00,34.86,34.89,34.85,34.88,181800.0,25.3882,25.41,25.3809,25.4027,181800.0
2012-08-13 11:40:00,34.89,34.89,34.86,34.86,96300.0,25.41,25.41,25.3882,25.3882,96300.0
2012-08-13 11:50:00,34.86,34.89,34.84,34.84,189500.0,25.3882,25.41,25.3736,25.3736,189500.0
2012-08-13 12:00:00,34.84,34.87,34.83,34.84,204500.0,25.3736,25.3954,25.3663,25.3736,204500.0
2012-08-13 12:10:00,34.84,34.89,34.84,34.87,130600.0,25.3736,25.41,25.3736,25.3954,130600.0
2012-08-13 12:20:00,34.88,34.88,34.87,34.88,14500.0,25.4027,25.4027,25.3954,25.4027,14500.0
2012-08-13 12:30:00,34.88,34.89,34.87,34.89,85700.0,25.4027,25.41,25.3954,25.41,85700.0
2012-08-13 12:40:00,34.89,34.91,34.88,34.91,92200.0,25.41,25.4246,25.4027,25.4246,92200.0
2012-08-13 12:50:00,34.9,34.95,34.9,34.93,210900.0,25.4173,25.4537,25.4173,25.4391,210900.0
2012-08-13 13:00:00,34.93,34.95,34.92,34.92,78000.0,25.4391,25.4537,25.4318,25.4318,78000.0
2012-08-13 13:10:00,34.92,34.94,34.91,34.91,128300.0,25.4318,25.4464,25.4246,25.4246,128300.0
2012-08-13 13:20:00,34.92,34.92,34.9,34.91,93100.0,25.4318,25.4318,25.4173,25.4246,93100.0
2012-08-13 13:30:00,34.9,34.91,34.88,34.9,98800.0,25.4173,25.4246,25.4027,25.4173,98800.0
2012-08-13 13:40:00,34.9,34.96,34.9,34.96,123200.0,25.4173,25.461,25.4173,25.461,123200.0
2012-08-13 13:50:00,34.96,34.97,34.94,34.95,86400.0,25.461,25.4683,25.4464,25.4537,86400.0
2012-08-13 14:00:00,34.96,34.98,34.94,34.94,74500.0,25.461,25.4755,25.4464,25.4464,74500.0
2012-08-13 14:10:00,34.95,34.98,34.94,34.98,62800.0,25.4537,25.4755,25.4464,25.4755,62800.0
2012-08-13 14:20:00,34.98,35.01,34.93,34.93,165300.0,25.4755,25.4974,25.4391,25.4391,165300.0
2012-08-13 14:30:00,34.93,34.94,34.89,34.9,391000.0,25.4391,25.4464,25.41,25.4173,391000.0
2012-08-13 14:40:00,34.9,34.91,34.88,34.89,228100.0,25.4173,25.4246,25.4027,25.41,228100.0
2012-08-13 14:50:00,34.89,34.96,34.89,34.94,187600.0,25.41,25.461,25.41,25.4464,187600.0
2012-08-13 15:00:00,34.94,34.96,34.93,34.95,95600.0,25.4464,25.461,25.4391,25.4537,95600.0
2012-08-13 15:10:00,34.94,34.96,34.93,34.94,71900.0,25.4464,25.461,25.4391,25.4464,71900.0
2012-08-13 15:20:00,34.95,34.95,34.92,34.93,53100.0,25.4537,25.4537,25.4318,25.4391,53100.0
2012-08-13 15:30:00,34.93,34.94,34.86,34.92,351400.0,25.4391,25.4464,25.3882,25.4318,351400.0
2012-08-13 15:40:00,34.92,34.96,34.91,34.94,190300.0,25.4318,25.461,25.4246,25.4464,190300.0
2012-08-13 15:50:00,34.95,34.95,34.87,34.94,1201700.0,25.4537,25.4537,25.3954,25.4464,1201700.0
2012-08-14 09:30:00,35.28,35.3,35.2,35.29,1018100.0,25.694,25.7086,25.6358,25.7013,1018100.0
2012-08-14 09:40:00,35.29,35.33,35.25,35.32,1038400.0,25.7013,25.7304,25.6722,25.7232,1038400.0
2012-08-14 09:50:00,35.32,35.33,35.25,35.29,121600.0,25.7232,25.7304,25.6722,25.7013,121600.0
2012-08-14 10:00:00,35.3,35.32,35.25,35.26,122000.0,25.7086,25.7232,25.6722,25.6795,122000.0
2012-08-14 10:10:00,35.26,35.33,35.26,35.26,216600.0,25.6795,25.7304,25.6795,25.6795,216600.0
2012-08-14 10:20:00,35.26,35.28,35.21,35.24,177100.0,25.6795,25.694,25.6431,25.6649,177100.0
2012-08-14 10:30:00,35.24,35.24,35.18,35.22,197600.0,25.6649,25.6649,25.6212,25.6503,197600.0
2012-08-14 10:40:00,35.21,35.24,35.2,35.23,45700.0,25.6431,25.6649,25.6358,25.6576,45700.0
2012-08-14 10:50:00,35.23,35.26,35.22,35.26,68000.0,25.6576,25.6795,25.6503,25.6795,68000.0
2012-08-14 11:00:00,35.25,35.29,35.25,35.27,64600.0,25.6722,25.7013,25.6722,25.6868,64600.0
2012-08-14 11:10:00,35.27,35.29,35.27,35.27,101100.0,25.6868,25.7013,25.6868,25.6868,101100.0
2012-08-14 11:20:00,35.27,35.3,35.25,35.28,59300.0,25.6868,25.7086,25.6722,25.694,59300.0
2012-08-14 11:30:00,35.28,35.3,35.26,35.28,47300.0,25.694,25.7086,25.6795,25.694,47300.0
2012-08-14 11:40:00,35.28,35.31,35.27,35.29,34600.0,25.694,25.7159,25.6868,25.7013,34600.0
2012-08-14 11:50:00,35.29,35.3,35.27,35.3,45400.0,25.7013,25.7086,25.6868,25.7086,45400.0
2012-08-14 12:00:00,35.29,35.3,35.29,35.29,46400.0,25.7013,25.7086,25.7013,25.7013,46400.0
2012-08-14 12:10:00,35.29,35.29,35.25,35.26,54600.0,25.7013,25.7013,25.6722,25.6795,54600.0
2012-08-14 12:20:00,35.25,35.26,35.24,35.26,40500.0,25.6722,25.6795,25.6649,25.6795,40500.0
2012-08-14 12:30:00,35.26,35.28,35.22,35.22,107800.0,25.6795,25.694,25.6503,25.6503,107800.0
2012-08-14 12:40:00,35.22,35.22,35.19,35.21,84400.0,25.6503,25.6503,25.6285,25.6431,84400.0
2012-08-14 12:50:00,35.21,35.22,35.21,35.21,80300.0,25.6431,25.6503,25.6431,25.6431,80300.0
2012-08-14 13:00:00,35.22,35.23,35.21,35.23,63700.0,25.6503,25.6576,25.6431,25.6576,63700.0
2012-08-14 13:10:00,35.22,35.24,35.21,35.24,86300.0,25.6503,25.6649,25.6431,25.6649,86300.0
2012-08-14 13:20:00,35.24,35.25,35.22,35.24,91600.0,25.6649,25.6722,25.6503,25.6649,91600.0
2012-08-14 13:30:00,35.25,35.28,35.25,35.27,60300.0,25.6722,25.694,25.6722,25.6868,60300.0
2012-08-14 13:40:00,35.27,35.3,35.27,35.3,133900.0,25.6868,25.7086,25.6868,25.7086,133900.0
2012-08-14 13:50:00,35.3,35.3,35.26,35.26,70600.0,25.7086,25.7086,25.6795,25.6795,70600.0
2012-08-14 14:00:00,35.27,35.28,35.26,35.27,33100.0,25.6868,25.694,25.6795,25.6868,33100.0
2012-08-14 14:10:00,35.28,35.29,35.27,35.27,123500.0,25.694,25.7013,25.6868,25.6868,123500.0
2012-08-14 14:20:00,35.27,35.27,35.22,35.22,175400.0,25.6868,25.6868,25.6503,25.6503,175400.0
2012-08-14 14:30:00,35.23,35.24,35.2,35.21,143900.0,25.6576,25.6649,25.6358,25.6431,143900.0
2012-08-14 14:40:00,35.21,35.23,35.2,35.23,89700.0,25.6431,25.6576,25.6358,25.6576,89700.0
2012-08-14 14:50:00,35.23,35.25,35.22,35.25,53900.0,25.6576,25.6722,25.6503,25.6722,53900.0
2012-08-14 15:00:00,35.25,35.25,35.19,35.19,69500.0,25.6722,25.6722,25.6285,25.6285,69500.0
2012-08-14 15:10:00,35.19,35.2,35.16,35.17,118900.0,25.6285,25.6358,25.6066,25.6139,118900.0
2012-08-14 15:20:00,35.17,35.18,35.15,35.17,143700.0,25.6139,25.6212,25.5994,25.6139,143700.0
2012-08-14 15:30:00,35.16,35.19,35.14,35.17,514300.0,25.6066,25.6285,25.5921,25.6139,514300.0
2012-08-14 15:40:00,35.17,35.18,35.15,35.16,307900.0,25.6139,25.6212,25.5994,25.6066,307900.0
2012-08-14 15:50:00,35.16,35.19,35.13,35.16,1320500.0,25.6066,25.6285,25.5848,25.6066,1320500.0
2012-08-15 09:30:00,34.89,34.93,34.84,34.86,404000.0,25.41,25.4391,25.3736,25.3882,404000.0
2012-08-15 09:40:00,34.86,34.95,34.86,34.95,232300.0,25.3882,25.4537,25.3882,25.4537,232300.0
2012-08-15 09:50:00,34.95,34.98,34.94,34.95,249400.0,25.4537,25.4755,25.4464,25.4537,249400.0
2012-08-15 10:00:00,34.95,34.98,34.91,34.93,606500.0,25.4537,25.4755,25.4246,25.4391,606500.0
2012-08-15 10:10:00,34.93,34.94,34.84,34.85,259100.0,25.4391,25.4464,25.3736,25.3809,259100.0
2012-08-15 10:20:00,34.84,34.92,34.82,34.9,270900.0,25.3736,25.4318,25.359,25.4173,270900.0
2012-08-15 10:30:00,34.9,34.95,34.9,34.9,103200.0,25.4173,25.4537,25.4173,25.4173,103200.0
2012-08-15 10:40:00,34.9,34.91,34.84,34.9,131400.0,25.4173,25.4246,25.3736,25.4173,131400.0
2012-08-15 10:50:00,34.9,34.95,34.9,34.94,264300.0,25.4173,25.4537,25.4173,25.4464,264300.0
2012-08-15 11:00:00,34.93,34.97,34.91,34.97,114700.0,25.4391,25.4683,25.4246,25.4683,114700.0
2012-08-15 11:10:00,34.97,34.98,34.95,34.97,124000.0,25.4683,25.4755,25.4537,25.4683,124000.0
2012-08-15 11:20:00,34.96,34.98,34.93,34.95,86300.0,25.461,25.4755,25.4391,25.4537,86300.0
2012-08-15 11:30:00,34.95,34.98,34.95,34.96,110000.0,25.4537,25.4755,25.4537,25.461,110000.0
2012-08-15 11:40:00,34.97,34.98,34.96,34.98,64500.0,25.4683,25.4755,25.461,25.4755,64500.0
2012-08-15 11:50:00,34.98,34.99,34.98,34.99,85200.0,25.4755,25.4828,25.4755,25.4828,85200.0
2012-08-15 12:00:00,34.99,35.0,34.98,34.98,70800.0,25.4828,25.4901,25.4755,25.4755,70800.0
2012-08-15 12:10:00,34.98,34.99,34.96,34.98,60900.0,25.4755,25.4828,25.461,25.4755,60900.0
2012-08-15 12:20:00,34.98,35.0,34.97,34.98,79100.0,25.4755,25.4901,25.4683,25.4755,79100.0
2012-08-15 12:30:00,34.98,34.99,34.97,34.97,90800.0,25.4755,25.4828,25.4683,25.4683,90800.0
2012-08-15 12:40:00,34.97,34.98,34.95,34.97,72700.0,25.4683,25.4755,25.4537,25.4683,72700.0
2012-08-15 12:50:00,34.96,34.99,34.96,34.98,50600.0,25.461,25.4828,25.461,25.4755,50600.0
2012-08-15 13:00:00,34.98,34.99,34.96,34.98,62300.0,25.4755,25.4828,25.461,25.4755,62300.0
2012-08-15 13:10:00,34.98,34.99,34.97,34.98,52600.0,25.4755,25.4828,25.4683,25.4755,52600.0
2012-08-15 13:20:00,34.99,34.99,34.97,34.98,50800.0,25.4828,25.4828,25.4683,25.4755,50800.0
2012-08-15 13:30:00,34.98,34.99,34.98,34.99,31000.0,25.4755,25.4828,25.4755,25.4828,31000.0
2012-08-15 13:40:00,34.99,34.99,34.97,34.97,55900.0,25.4828,25.4828,25.4683,25.4683,55900.0
2012-08-15 13:50:00,34.98,34.99,34.96,34.98,48800.0,25.4755,25.4828,25.461,25.4755,48800.0
2012-08-15 14:00:00,34.99,34.99,34.97,34.98,57300.0,25.4828,25.4828,25.4683,25.4755,57300.0
2012-08-15 14:10:00,34.98,35.01,34.98,35.0,56400.0,25.4755,25.4974,25.4755,25.4901,56400.0
2012-08-15 14:20:00,35.01,35.02,34.99,35.02,111600.0,25.4974,25.5047,25.4828,25.5047,111600.0
2012-08-15 14:30:00,35.02,35.02,35.0,35.02,71700.0,25.5047,25.5047,25.4901,25.5047,71700.0
2012-08-15 14:40:00,35.02,35.03,35.01,35.02,92000.0,25.5047,25.512,25.4974,25.5047,92000.0
2012-08-15 14:50:00,35.01,35.04,34.99,35.01,172400.0,25.4974,25.5192,25.4828,25.4974,172400.0
2012-08-15 15:00:00,35.0,35.02,35.0,35.01,50400.0,25.4901,25.5047,25.4901,25.4974,50400.0
2012-08-15 15:10:00,35.02,35.02,34.98,34.99,100300.0,25.5047,25.5047,25.4755,25.4828,100300.0
2012-08-15 15:20:00,34.98,35.0,34.96,34.98,112600.0,25.4755,25.4901,25.461,25.4755,112600.0
2012-08-15 15:30:00,34.97,34.98,34.96,34.98,100000.0,25.4683,25.4755,25.461,25.4755,100000.0
2012-08-15 15:40:00,34.98,34.99,34.95,34.96,273200.0,25.4755,25.4828,25.4537,25.461,273200.0
2012-08-15 15:50:00,34.96,35.0,34.93,34.94,943300.0,25.461,25.4901,25.4391,25.4464,943300.0
2012-08-16 09:30:00,34.64,34.73,34.57,34.6,708700.0,25.2279,25.2935,25.1769,25.1988,708700.0
2012-08-16 09:40:00,34.6,34.62,34.51,34.52,420100.0,25.1988,25.2134,25.1333,25.1405,420100.0
2012-08-16 09:50:00,34.52,34.52,34.49,34.51,415600.0,25.1405,25.1405,25.1187,25.1333,415600.0
2012-08-16 10:00:00,34.51,34.51,34.43,34.45,795000.0,25.1333,25.1333,25.075,25.0896,795000.0
2012-08-16 10:10:00,34.45,34.48,34.43,34.43,143800.0,25.0896,25.1114,25.075,25.075,143800.0
2012-08-16 10:20:00,34.44,34.52,34.43,34.5,325600.0,25.0823,25.1405,25.075,25.126,325600.0
2012-08-16 10:30:00,34.51,34.57,34.51,34.57,95700.0,25.1333,25.1769,25.1333,25.1769,95700.0
2012-08-16 10:40:00,34.57,34.57,34.5,34.57,526300.0,25.1769,25.1769,25.126,25.1769,526300.0
2012-08-16 10:50:00,34.57,34.64,34.57,34.62,770700.0,25.1769,25.2279,25.1769,25.2134,770700.0
2012-08-16 11:00:00,34.62,34.63,34.59,34.59,86000.0,25.2134,25.2206,25.1915,25.1915,86000.0
2012-08-16 11:10:00,34.6,34.64,34.6,34.63,117100.0,25.1988,25.2279,25.1988,25.2206,117100.0
2012-08-16 11:20:00,34.64,34.64,34.6,34.62,153700.0,25.2279,25.2279,25.1988,25.2134,153700.0
2012-08-16 11:30:00,34.62,34.66,34.6,34.65,122900.0,25.2134,25.2425,25.1988,25.2352,122900.0
2012-08-16 11:40:00,34.65,34.68,34.63,34.68,213400.0,25.2352,25.2571,25.2206,25.2571,213400.0
2012-08-16 11:50:00,34.67,34.73,34.66,34.7,294600.0,25.2498,25.2935,25.2425,25.2716,294600.0
2012-08-16 12:00:00,34.7,34.71,34.69,34.71,166500.0,25.2716,25.2789,25.2643,25.2789,166500.0
2012-08-16 12:10:00,34.71,34.72,34.7,34.7,147800.0,25.2789,25.2862,25.2716,25.2716,147800.0
2012-08-16 12:20:00,34.71,34.71,34.68,34.69,92800.0,25.2789,25.2789,25.2571,25.2643,92800.0
2012-08-16 12:30:00,34.69,34.69,34.67,34.69,104800.0,25.2643,25.2643,25.2498,25.2643,104800.0
2012-08-16 12:40:00,34.69,34.69,34.67,34.67,139600.0,25.2643,25.2643,25.2498,25.2498,139600.0
2012-08-16 12:50:00,34.67,34.68,34.66,34.68,65800.0,25.2498,25.2571,25.2425,25.2571,65800.0
2012-08-16 13:00:00,34.67,34.67,34.65,34.67,96200.0,25.2498,25.2498,25.2352,25.2498,96200.0
2012-08-16 13:10:00,34.66,34.7,34.66,34.69,154100.0,25.2425,25.2716,25.2425,25.2643,154100.0
2012-08-16 13:20:00,34.68,34.69,34.68,34.68,67400.0,25.2571,25.2643,25.2571,25.2571,67400.0
2012-08-16 13:30:00,34.68,34.69,34.66,34.69,77900.0,25.2571,25.2643,25.2425,25.2643,77900.0
2012-08-16 13:40:00,34.69,34.69,34.66,34.66,97900.0,25.2643,25.2643,25.2425,25.2425,97900.0
2012-08-16 13:50:00,34.66,34.73,34.66,34.71,370100.0,25.2425,25.2935,25.2425,25.2789,370100.0
2012-08-16 14:00:00,34.7,34.75,34.7,34.74,138500.0,25.2716,25.308,25.2716,25.3008,138500.0
2012-08-16 14:10:00,34.74,34.74,34.72,34.73,58000.0,25.3008,25.3008,25.2862,25.2935,58000.0
2012-08-16 14:20:00,34.73,34.73,34.69,34.71,256400.0,25.2935,25.2935,25.2643,25.2789,256400.0
2012-08-16 14:30:00,34.7,34.73,34.67,34.7,637000.0,25.2716,25.2935,25.2498,25.2716,637000.0
2012-08-16 14:40:00,34.7,34.7,34.68,34.68,58900.0,25.2716,25.2716,25.2571,25.2571,58900.0
2012-08-16 14:50:00,34.69,34.69,34.64,34.67,222900.0,25.2643,25.2643,25.2279,25.2498,222900.0
2012-08-16 15:00:00,34.67,34.7,34.65,34.69,124100.0,25.2498,25.2716,25.2352,25.2643,124100.0
2012-08-16 15:10:00,34.69,34.72,34.69,34.71,75800.0,25.2643,25.2862,25.2643,25.2789,75800.0
2012-08-16 15:20:00,34.71,34.71,34.68,34.7,136500.0,25.2789,25.2789,25.2571,25.2716,136500.0
2012-08-16 15:30:00,34.7,34.73,34.69,34.73,127700.0,25.2716,25.2935,25.2643,25.2935,127700.0
2012-08-16 15:40:00,34.73,34.73,34.67,34.67,280000.0,25.2935,25.2935,25.2498,25.2498,280000.0
2012-08-16 15:50:00,34.68,34.69,34.6,34.64,1367700.0,25.2571,25.2643,25.1988,25.2279,1367700.0
2012-08-17 09:30:00,34.66,34.69,34.55,34.57,383800.0,25.2425,25.2643,25.1624,25.1769,383800.0
2012-08-17 09:40:00,34.57,34.59,34.47,34.51,239200.0,25.1769,25.1915,25.1041,25.1333,239200.0
2012-08-17 09:50:00,34.5,34.51,34.47,34.51,284200.0,25.126,25.1333,25.1041,25.1333,284200.0
2012-08-17 10:00:00,34.51,34.52,34.45,34.49,410800.0,25.1333,25.1405,25.0896,25.1187,410800.0
2012-08-17 10:10:00,34.49,34.49,34.43,34.43,491800.0,25.1187,25.1187,25.075,25.075,491800.0
2012-08-17 10:20:00,34.43,34.45,34.41,34.42,458700.0,25.075,25.0896,25.0604,25.0677,458700.0
2012-08-17 10:30:00,34.42,34.45,34.41,34.42,173200.0,25.0677,25.0896,25.0604,25.0677,173200.0
2012-08-17 10:40:00,34.42,34.43,34.4,34.42,237900.0,25.0677,25.075,25.0531,25.0677,237900.0
2012-08-17 10:50:00,34.42,34.43,34.41,34.41,183700.0,25.0677,25.075,25.0604,25.0604,183700.0
2012-08-17 11:00:00,34.41,34.44,34.4,34.44,188400.0,25.0604,25.0823,25.0531,25.0823,188400.0
2012-08-17 11:10:00,34.44,34.44,34.4,34.42,169700.0,25.0823,25.0823,25.0531,25.0677,169700.0
2012-08-17 11:20:00,34.42,34.45,34.4,34.45,159100.0,25.0677,25.0896,25.0531,25.0896,159100.0
2012-08-17 11:30:00,34.45,34.52,34.45,34.51,142600.0,25.0896,25.1405,25.0896,25.1333,142600.0
2012-08-17 11:40:00,34.5,34.51,34.46,34.46,85300.0,25.126,25.1333,25.0968,25.0968,85300.0
2012-08-17 11:50:00,34.46,34.5,34.46,34.48,137300.0,25.0968,25.126,25.0968,25.1114,137300.0
2012-08-17 12:00:00,34.48,34.49,34.48,34.48,83200.0,25.1114,25.1187,25.1114,25.1114,83200.0
2012-08-17 12:10:00,34.48,34.48,34.46,34.46,68800.0,25.1114,25.1114,25.0968,25.0968,68800.0
2012-08-17 12:20:00,34.46,34.47,34.43,34.43,172200.0,25.0968,25.1041,25.075,25.075,172200.0
2012-08-17 12:30:00,34.43,34.45,34.42,34.44,120400.0,25.075,25.0896,25.0677,25.0823,120400.0
2012-08-17 12:40:00,34.44,34.46,34.43,34.44,118200.0,25.0823,25.0968,25.075,25.0823,118200.0
2012-08-17 12:50:00,34.44,34.45,34.42,34.43,74000.0,25.0823,25.0896,25.0677,25.075,74000.0
2012-08-17 13:00:00,34.43,34.45,34.42,34.44,64400.0,25.075,25.0896,25.0677,25.0823,64400.0
2012-08-17 13:10:00,34.44,34.46,34.43,34.46,137000.0,25.0823,25.0968,25.075,25.0968,137000.0
2012-08-17 13:20:00,34.45,34.46,34.45,34.45,25300.0,25.0896,25.0968,25.0896,25.0896,25300.0
2012-08-17 13:30:00,34.45,34.47,34.45,34.45,81600.0,25.0896,25.1041,25.0896,25.0896,81600.0
2012-08-17 13:40:00,34.45,34.45,34.42,34.42,103100.0,25.0896,25.0896,25.0677,25.0677,103100.0
2012-08-17 13:50:00,34.42,34.43,34.41,34.42,135600.0,25.0677,25.075,25.0604,25.0677,135600.0
2012-08-17 14:00:00,34.42,34.43,34.41,34.41,39500.0,25.0677,25.075,25.0604,25.0604,39500.0
2012-08-17 14:10:00,34.41,34.43,34.41,34.43,78700.0,25.0604,25.075,25.0604,25.075,78700.0
2012-08-17 14:20:00,34.43,34.46,34.42,34.45,128900.0,25.075,25.0968,25.0677,25.0896,128900.0
2012-08-17 14:30:00,34.45,34.45,34.43,34.43,108400.0,25.0896,25.0896,25.075,25.075,108400.0
2012-08-17 14:40:00,34.43,34.48,34.43,34.46,142400.0,25.075,25.1114,25.075,25.0968,142400.0
2012-08-17 14:50:00,34.46,34.47,34.46,34.46,18000.0,25.0968,25.1041,25.0968,25.0968,18000.0
2012-08-17 15:00:00,34.47,34.48,34.47,34.47,80800.0,25.1041,25.1114,25.1041,25.1041,80800.0
2012-08-17 15:10:00,34.47,34.49,34.46,34.49,205200.0,25.1041,25.1187,25.0968,25.1187,205200.0
2012-08-17 15:20:00,34.49,34.5,34.48,34.48,139000.0,25.1187,25.126,25.1114,25.1114,139000.0
2012-08-17 15:30:00,34.48,34.49,34.45,34.48,318100.0,25.1114,25.1187,25.0896,25.1114,318100.0
2012-08-17 15:40:00,34.48,34.51,34.47,34.49,194500.0,25.1114,25.1333,25.1041,25.1187,194500.0
2012-08-17 15:50:00,34.5,34.53,34.49,34.49,1014900.0,25.126,25.1478,25.1187,25.1187,1014900.0
2012-08-20 09:30:00,34.27,34.29,34.19,34.21,326500.0,24.9585,24.973,24.9002,24.9148,326500.0
2012-08-20 09:40:00,34.21,34.29,34.19,34.23,393100.0,24.9148,24.973,24.9002,24.9293,393100.0
2012-08-20 09:50:00,34.23,34.25,34.19,34.21,233400.0,24.9293,24.9439,24.9002,24.9148,233400.0
2012-08-20 10:00:00,34.21,34.25,34.19,34.23,164800.0,24.9148,24.9439,24.9002,24.9293,164800.0
2012-08-20 10:10:00,34.24,34.25,34.21,34.23,153700.0,24.9366,24.9439,24.9148,24.9293,153700.0
2012-08-20 10:20:00,34.23,34.23,34.19,34.23,158700.0,24.9293,24.9293,24.9002,24.9293,158700.0
2012-08-20 10:30:00,34.23,34.23,34.19,34.2,239800.0,24.9293,24.9293,24.9002,24.9075,239800.0
2012-08-20 10:40:00,34.19,34.23,34.19,34.23,137800.0,24.9002,24.9293,24.9002,24.9293,137800.0
2012-08-20 10:50:00,34.23,34.26,34.22,34.25,317900.0,24.9293,24.9512,24.922,24.9439,317900.0
2012-08-20 11:00:00,34.25,34.26,34.24,34.26,73900.0,24.9439,24.9512,24.9366,24.9512,73900.0
2012-08-20 11:10:00,34.25,34.26,34.25,34.26,94600.0,24.9439,24.9512,24.9439,24.9512,94600.0
2012-08-20 11:20:00,34.26,34.27,34.25,34.25,146500.0,24.9512,24.9585,24.9439,24.9439,146500.0
2012-08-20 11:30:00,34.25,34.29,34.24,34.29,183300.0,24.9439,24.973,24.9366,24.973,183300.0
2012-08-20 11:40:00,34.29,34.32,34.28,34.32,122100.0,24.973,24.9949,24.9657,24.9949,122100.0
2012-08-20 11:50:00,34.32,34.36,34.31,34.36,124000.0,24.9949,25.024,24.9876,25.024,124000.0
2012-08-20 12:00:00,34.35,34.37,34.34,34.34,221500.0,25.0167,25.0313,25.0094,25.0094,221500.0
2012-08-20 12:10:00,34.34,34.38,34.34,34.38,228800.0,25.0094,25.0386,25.0094,25.0386,228800.0
2012-08-20 12:20:00,34.37,34.38,34.34,34.34,139100.0,25.0313,25.0386,25.0094,25.0094,139100.0
2012-08-20 12:30:00,34.34,34.35,34.34,34.34,67600.0,25.0094,25.0167,25.0094,25.0094,67600.0
2012-08-20 12:40:00,34.34,34.36,34.31,34.36,201000.0,25.0094,25.024,24.9876,25.024,201000.0
2012-08-20 12:50:00,34.35,34.37,34.34,34.36,107600.0,25.0167,25.0313,25.0094,25.024,107600.0
2012-08-20 13:00:00,34.36,34.38,34.36,34.37,91200.0,25.024,25.0386,25.024,25.0313,91200.0
2012-08-20 13:10:00,34.36,34.38,34.36,34.38,26700.0,25.024,25.0386,25.024,25.0386,26700.0
2012-08-20 13:20:00,34.38,34.39,34.36,34.39,81000.0,25.0386,25.0459,25.024,25.0459,81000.0
2012-08-20 13:30:00,34.39,34.39,34.37,34.37,139400.0,25.0459,25.0459,25.0313,25.0313,139400.0
2012-08-20 13:40:00,34.37,34.38,34.32,34.36,142000.0,25.0313,25.0386,24.9949,25.024,142000.0
2012-08-20 13:50:00,34.36,34.38,34.35,34.38,36500.0,25.024,25.0386,25.0167,25.0386,36500.0
2012-08-20 14:00:00,34.38,34.4,34.37,34.39,65800.0,25.0386,25.0531,25.0313,25.0459,65800.0
2012-08-20 14:10:00,34.4,34.44,34.39,34.44,165500.0,25.0531,25.0823,25.0459,25.0823,165500.0
2012-08-20 14:20:00,34.43,34.44,34.43,34.44,63100.0,25.075,25.0823,25.075,25.0823,63100.0
2012-08-20 14:30:00,34.44,34.48,34.43,34.45,193800.0,25.0823,25.1114,25.075,25.0896,193800.0
2012-08-20 14:40:00,34.46,34.46,34.44,34.44,77300.0,25.0968,25.0968,25.0823,25.0823,77300.0
2012-08-20 14:50:00,34.45,34.46,34.44,34.46,58800.0,25.0896,25.0968,25.0823,25.0968,58800.0
2012-08-20 15:00:00,34.46,34.46,34.44,34.45,172400.0,25.0968,25.0968,25.0823,25.0896,172400.0
2012-08-20 15:10:00,34.45,34.48,34.43,34.48,207900.0,25.0896,25.1114,25.075,25.1114,207900.0
2012-08-20 15:20:00,34.47,34.49,34.42,34.43,457500.0,25.1041,25.1187,25.0677,25.075,457500.0
2012-08-20 15:30:00,34.43,34.44,34.39,34.4,446100.0,25.075,25.0823,25.0459,25.0531,446100.0
2012-08-20 15:40:00,34.4,34.47,34.39,34.47,306700.0,25.0531,25.1041,25.0459,25.1041,306700.0
2012-08-20 15:50:00,34.47,34.48,34.42,34.42,930800.0,25.1041,25.1114,25.0677,25.0677,930800.0
2012-08-21 09:30:00,34.46,34.6,34.45,34.52,420900.0,25.0968,25.1988,25.0896,25.1405,420900.0
2012-08-21 09:40:00,34.51,34.54,34.46,34.52,433400.0,25.1333,25.1551,25.0968,25.1405,433400.0
2012-08-21 09:50:00,34.52,34.54,34.48,34.53,171900.0,25.1405,25.1551,25.1114,25.1478,171900.0
2012-08-21 10:00:00,34.54,34.58,34.54,34.56,97200.0,25.1551,25.1842,25.1551,25.1697,97200.0
2012-08-21 10:10:00,34.56,34.56,34.52,34.54,89100.0,25.1697,25.1697,25.1405,25.1551,89100.0
2012-08-21 10:20:00,34.54,34.59,34.53,34.57,204000.0,25.1551,25.1915,25.1478,25.1769,204000.0
2012-08-21 10:30:00,34.58,34.62,34.58,34.61,189600.0,25.1842,25.2134,25.1842,25.2061,189600.0
2012-08-21 10:40:00,34.61,34.64,34.6,34.62,237200.0,25.2061,25.2279,25.1988,25.2134,237200.0
2012-08-21 10:50:00,34.62,34.64,34.58,34.6,136700.0,25.2134,25.2279,25.1842,25.1988,136700.0
2012-08-21 11:00:00,34.6,34.61,34.57,34.6,157500.0,25.1988,25.2061,25.1769,25.1988,157500.0
2012-08-21 11:10:00,34.59,34.6,34.56,34.57,155900.0,25.1915,25.1988,25.1697,25.1769,155900.0
2012-08-21 11:20:00,34.57,34.58,34.5,34.51,178800.0,25.1769,25.1842,25.126,25.1333,178800.0
2012-08-21 11:30:00,34.51,34.52,34.46,34.47,76900.0,25.1333,25.1405,25.0968,25.1041,76900.0
2012-08-21 11:40:00,34.47,34.48,34.44,34.47,95200.0,25.1041,25.1114,25.0823,25.1041,95200.0
2012-08-21 11:50:00,34.47,34.51,34.46,34.47,86600.0,25.1041,25.1333,25.0968,25.1041,86600.0
2012-08-21 12:00:00,34.47,34.48,34.44,34.47,93300.0,25.1041,25.1114,25.0823,25.1041,93300.0
2012-08-21 12:10:00,34.48,34.5,34.46,34.48,68400.0,25.1114,25.126,25.0968,25.1114,68400.0
2012-08-21 12:20:00,34.48,34.5,34.47,34.48,78600.0,25.1114,25.126,25.1041,25.1114,78600.0
2012-08-21 12:30:00,34.48,34.5,34.47,34.5,59500.0,25.1114,25.126,25.1041,25.126,59500.0
2012-08-21 12:40:00,34.5,34.5,34.44,34.45,49400.0,25.126,25.126,25.0823,25.0896,49400.0
2012-08-21 12:50:00,34.46,34.47,34.44,34.45,42500.0,25.0968,25.1041,25.0823,25.0896,42500.0
2012-08-21 13:00:00,34.45,34.45,34.42,34.44,100800.0,25.0896,25.0896,25.0677,25.0823,100800.0
2012-08-21 13:10:00,34.44,34.44,34.4,34.44,84600.0,25.0823,25.0823,25.0531,25.0823,84600.0
2012-08-21 13:20:00,34.44,34.44,34.39,34.4,76400.0,25.0823,25.0823,25.0459,25.0531,76400.0
2012-08-21 13:30:00,34.39,34.4,34.38,34.39,165600.0,25.0459,25.0531,25.0386,25.0459,165600.0
2012-08-21 13:40:00,34.39,34.4,34.32,34.32,202800.0,25.0459,25.0531,24.9949,24.9949,202800.0
2012-08-21 13:50:00,34.32,34.37,34.31,34.37,82300.0,24.9949,25.0313,24.9876,25.0313,82300.0
2012-08-21 14:00:00,34.37,34.39,34.36,34.37,100400.0,25.0313,25.0459,25.024,25.0313,100400.0
2012-08-21 14:10:00,34.37,34.37,34.33,34.34,158500.0,25.0313,25.0313,25.0022,25.0094,158500.0
2012-08-21 14:20:00,34.33,34.36,34.33,34.34,92900.0,25.0022,25.024,25.0022,25.0094,92900.0
2012-08-21 14:30:00,34.34,34.35,34.31,34.32,88400.0,25.0094,25.0167,24.9876,24.9949,88400.0
2012-08-21 14:40:00,34.31,34.32,34.29,34.3,106800.0,24.9876,24.9949,24.973,24.9803,106800.0
2012-08-21 14:50:00,34.3,34.32,34.3,34.3,78000.0,24.9803,24.9949,24.9803,24.9803,78000.0
2012-08-21 15:00:00,34.3,34.31,34.27,34.29,159800.0,24.9803,24.9876,24.9585,24.973,159800.0
2012-08-21 15:10:00,34.29,34.29,34.22,34.23,342700.0,24.973,24.973,24.922,24.9293,342700.0
2012-08-21 15:20:00,34.22,34.27,34.22,34.27,121300.0,24.922,24.9585,24.922,24.9585,121300.0
2012-08-21 15:30:00,34.27,34.34,34.26,34.33,195900.0,24.9585,25.0094,24.9512,25.0022,195900.0
2012-08-21 15:40:00,34.33,34.37,34.32,34.34,280700.0,25.0022,25.0313,24.9949,25.0094,280700.0
2012-08-21 15:50:00,34.34,34.37,34.29,34.29,977000.0,25.0094,25.0313,24.973,24.973,977000.0
2012-08-22 09:30:00,34.06,34.13,34.05,34.07,728400.0,24.8055,24.8565,24.7982,24.8128,728400.0
2012-08-22 09:40:00,34.07,34.22,34.03,34.19,375600.0,24.8128,24.922,24.7837,24.9002,375600.0
2012-08-22 09:50:00,34.18,34.2,34.12,34.14,84800.0,24.8929,24.9075,24.8492,24.8638,84800.0
2012-08-22 10:00:00,34.15,34.19,34.11,34.18,216200.0,24.8711,24.9002,24.8419,24.8929,216200.0
2012-08-22 10:10:00,34.17,34.17,34.09,34.11,128100.0,24.8856,24.8856,24.8274,24.8419,128100.0
2012-08-22 10:20:00,34.11,34.16,34.11,34.15,61400.0,24.8419,24.8784,24.8419,24.8711,61400.0
2012-08-22 10:30:00,34.16,34.17,34.09,34.1,113300.0,24.8784,24.8856,24.8274,24.8347,113300.0
2012-08-22 10:40:00,34.11,34.12,34.02,34.03,199500.0,24.8419,24.8492,24.7764,24.7837,199500.0
2012-08-22 10:50:00,34.03,34.06,34.01,34.04,207100.0,24.7837,24.8055,24.7691,24.791,207100.0
2012-08-22 11:00:00,34.04,34.11,34.03,34.09,192200.0,24.791,24.8419,24.7837,24.8274,192200.0
2012-08-22 11:10:00,34.09,34.1,34.04,34.05,152100.0,24.8274,24.8347,24.791,24.7982,152100.0
2012-08-22 11:20:00,34.05,34.08,34.04,34.07,169900.0,24.7982,24.8201,24.791,24.8128,169900.0
2012-08-22 11:30:00,34.06,34.08,34.03,34.06,162600.0,24.8055,24.8201,24.7837,24.8055,162600.0
2012-08-22 11:40:00,34.05,34.08,34.05,34.06,71800.0,24.7982,24.8201,24.7982,24.8055,71800.0
2012-08-22 11:50:00,34.07,34.08,34.06,34.07,105800.0,24.8128,24.8201,24.8055,24.8128,105800.0
2012-08-22 12:00:00,34.07,34.09,34.05,34.06,116700.0,24.8128,24.8274,24.7982,24.8055,116700.0
2012-08-22 12:10:00,34.06,34.07,34.05,34.05,35000.0,24.8055,24.8128,24.7982,24.7982,35000.0
2012-08-22 12:20:00,34.05,34.05,34.01,34.02,343400.0,24.7982,24.7982,24.7691,24.7764,343400.0
2012-08-22 12:30:00,34.02,34.02,33.95,33.98,208900.0,24.7764,24.7764,24.7254,24.7473,208900.0
2012-08-22 12:40:00,33.97,34.0,33.97,33.98,54800.0,24.74,24.7618,24.74,24.7473,54800.0
2012-08-22 12:50:00,33.99,34.0,33.97,33.97,119500.0,24.7545,24.7618,24.74,24.74,119500.0
2012-08-22 13:00:00,33.97,34.0,33.97,33.98,106000.0,24.74,24.7618,24.74,24.7473,106000.0
2012-08-22 13:10:00,33.98,34.0,33.97,33.99,80600.0,24.7473,24.7618,24.74,24.7545,80600.0
2012-08-22 13:20:00,33.98,34.05,33.98,34.03,107500.0,24.7473,24.7982,24.7473,24.7837,107500.0
2012-08-22 13:30:00,34.03,34.05,34.02,34.04,55300.0,24.7837,24.7982,24.7764,24.791,55300.0
2012-08-22 13:40:00,34.03,34.07,34.03,34.04,92200.0,24.7837,24.8128,24.7837,24.791,92200.0
2012-08-22 13:50:00,34.04,34.05,34.0,34.01,85600.0,24.791,24.7982,24.7618,24.7691,85600.0
2012-08-22 14:00:00,34.0,34.17,34.0,34.06,273500.0,24.7618,24.8856,24.7618,24.8055,273500.0
2012-08-22 14:10:00,34.07,34.13,34.02,34.06,106200.0,24.8128,24.8565,24.7764,24.8055,106200.0
2012-08-22 14:20:00,34.06,34.14,34.05,34.12,147300.0,24.8055,24.8638,24.7982,24.8492,147300.0
2012-08-22 14:30:00,34.12,34.27,34.1,34.25,1704500.0,24.8492,24.9585,24.8347,24.9439,1704500.0
2012-08-22 14:40:00,34.24,34.35,34.24,34.3,252300.0,24.9366,25.0167,24.9366,24.9803,252300.0
2012-08-22 14:50:00,34.3,34.34,34.28,34.31,98100.0,24.9803,25.0094,24.9657,24.9876,98100.0
2012-08-22 15:00:00,34.3,34.31,34.26,34.28,128300.0,24.9803,24.9876,24.9512,24.9657,128300.0
2012-08-22 15:10:00,34.29,34.3,34.21,34.21,166500.0,24.973,24.9803,24.9148,24.9148,166500.0
2012-08-22 15:20:00,34.21,34.22,34.18,34.2,156900.0,24.9148,24.922,24.8929,24.9075,156900.0
2012-08-22 15:30:00,34.2,34.24,34.18,34.22,169200.0,24.9075,24.9366,24.8929,24.922,169200.0
2012-08-22 15:40:00,34.22,34.25,34.18,34.23,189600.0,24.922,24.9439,24.8929,24.9293,189600.0
2012-08-22 15:50:00,34.23,34.29,34.22,34.28,646900.0,24.9293,24.973,24.922,24.9657,646900.0
2012-08-23 09:30:00,34.45,34.48,34.35,34.39,475000.0,25.0896,25.1114,25.0167,25.0459,475000.0
2012-08-23 09:40:00,34.39,34.44,34.35,34.36,299300.0,25.0459,25.0823,25.0167,25.024,299300.0
2012-08-23 09:50:00,34.35,34.38,34.28,34.29,287900.0,25.0167,25.0386,24.9657,24.973,287900.0
2012-08-23 10:00:00,34.29,34.34,34.27,34.3,315100.0,24.973,25.0094,24.9585,24.9803,315100.0
2012-08-23 10:10:00,34.31,34.31,34.21,34.21,365500.0,24.9876,24.9876,24.9148,24.9148,365500.0
2012-08-23 10:20:00,34.21,34.32,34.2,34.3,257700.0,24.9148,24.9949,24.9075,24.9803,257700.0
2012-08-23 10:30:00,34.3,34.35,34.27,34.29,143700.0,24.9803,25.0167,24.9585,24.973,143700.0
2012-08-23 10:40:00,34.3,34.34,34.27,34.32,118600.0,24.9803,25.0094,24.9585,24.9949,118600.0
2012-08-23 10:50:00,34.32,34.34,34.28,34.3,174100.0,24.9949,25.0094,24.9657,24.9803,174100.0
2012-08-23 11:00:00,34.32,34.32,34.23,34.28,152700.0,24.9949,24.9949,24.9293,24.9657,152700.0
2012-08-23 11:10:00,34.27,34.31,34.26,34.29,81100.0,24.9585,24.9876,24.9512,24.973,81100.0
2012-08-23 11:20:00,34.28,34.32,34.26,34.29,167800.0,24.9657,24.9949,24.9512,24.973,167800.0
2012-08-23 11:30:00,34.3,34.3,34.23,34.23,160700.0,24.9803,24.9803,24.9293,24.9293,160700.0
2012-08-23 11:40:00,34.23,34.26,34.22,34.24,175200.0,24.9293,24.9512,24.922,24.9366,175200.0
2012-08-23 11:50:00,34.25,34.29,34.25,34.29,134300.0,24.9439,24.973,24.9439,24.973,134300.0
2012-08-23 12:00:00,34.29,34.35,34.26,34.32,759700.0,24.973,25.0167,24.9512,24.9949,759700.0
2012-08-23 12:10:00,34.33,34.34,34.28,34.29,63300.0,25.0022,25.0094,24.9657,24.973,63300.0
2012-08-23 12:20:00,34.29,34.29,34.26,34.28,67700.0,24.973,24.973,24.9512,24.9657,67700.0
2012-08-23 12:30:00,34.28,34.32,34.28,34.29,366600.0,24.9657,24.9949,24.9657,24.973,366600.0
2012-08-23 12:40:00,34.3,34.33,34.29,34.29,30600.0,24.9803,25.0022,24.973,24.973,30600.0
2012-08-23 12:50:00,34.3,34.3,34.26,34.27,33700.0,24.9803,24.9803,24.9512,24.9585,33700.0
2012-08-23 13:00:00,34.27,34.27,34.24,34.25,149400.0,24.9585,24.9585,24.9366,24.9439,149400.0
2012-08-23 13:10:00,34.25,34.27,34.22,34.24,173800.0,24.9439,24.9585,24.922,24.9366,173800.0
2012-08-23 13:20:00,34.24,34.25,34.17,34.19,138600.0,24.9366,24.9439,24.8856,24.9002,138600.0
2012-08-23 13:30:00,34.19,34.23,34.19,34.22,37000.0,24.9002,24.9293,24.9002,24.922,37000.0
2012-08-23 13:40:00,34.21,34.23,34.2,34.22,28500.0,24.9148,24.9293,24.9075,24.922,28500.0
2012-08-23 13:50:00,34.22,34.25,34.2,34.24,53900.0,24.922,24.9439,24.9075,24.9366,53900.0
2012-08-23 14:00:00,34.23,34.24,34.21,34.23,65600.0,24.9293,24.9366,24.9148,24.9293,65600.0
2012-08-23 14:10:00,34.23,34.24,34.21,34.21,27000.0,24.9293,24.9366,24.9148,24.9148,27000.0
2012-08-23 14:20:00,34.21,34.22,34.19,34.2,84800.0,24.9148,24.922,24.9002,24.9075,84800.0
2012-08-23 14:30:00,34.2,34.23,34.2,34.22,69900.0,24.9075,24.9293,24.9075,24.922,69900.0
2012-08-23 14:40:00,34.21,34.27,34.21,34.25,69800.0,24.9148,24.9585,24.9148,24.9439,69800.0
2012-08-23 14:50:00,34.25,34.26,34.2,34.2,65800.0,24.9439,24.9512,24.9075,24.9075,65800.0
2012-08-23 15:00:00,34.2,34.25,34.2,34.25,69000.0,24.9075,24.9439,24.9075,24.9439,69000.0
2012-08-23 15:10:00,34.25,34.27,34.25,34.25,77200.0,24.9439,24.9585,24.9439,24.9439,77200.0
2012-08-23 15:20:00,34.25,34.26,34.18,34.22,117000.0,24.9439,24.9512,24.8929,24.922,117000.0
2012-08-23 15:30:00,34.21,34.25,34.19,34.23,101700.0,24.9148,24.9439,24.9002,24.9293,101700.0
2012-08-23 15:40:00,34.22,34.23,34.2,34.2,293400.0,24.922,24.9293,24.9075,24.9075,293400.0
2012-08-23 15:50:00,34.2,34.22,34.18,34.21,802300.0,24.9075,24.922,24.8929,24.9148,802300.0
2012-08-24 09:30:00,34.0,34.04,33.94,33.95,338800.0,24.7618,24.791,24.7181,24.7254,338800.0
2012-08-24 09:40:00,33.95,33.96,33.86,33.87,555200.0,24.7254,24.7327,24.6599,24.6671,555200.0
2012-08-24 09:50:00,33.88,33.89,33.66,33.7,3423500.0,24.6744,24.6817,24.5142,24.5433,3423500.0
2012-08-24 10:00:00,33.7,33.83,33.69,33.83,894900.0,24.5433,24.638,24.5361,24.638,894900.0
2012-08-24 10:10:00,33.82,33.9,33.82,33.84,269000.0,24.6307,24.689,24.6307,24.6453,269000.0
2012-08-24 10:20:00,33.83,33.86,33.82,33.84,261500.0,24.638,24.6599,24.6307,24.6453,261500.0
2012-08-24 10:30:00,33.84,33.95,33.82,33.95,685800.0,24.6453,24.7254,24.6307,24.7254,685800.0
2012-08-24 10:40:00,33.95,33.95,33.88,33.91,790900.0,24.7254,24.7254,24.6744,24.6963,790900.0
2012-08-24 10:50:00,33.92,33.98,33.92,33.95,241700.0,24.7036,24.7473,24.7036,24.7254,241700.0
2012-08-24 11:00:00,33.96,34.02,33.94,34.0,298400.0,24.7327,24.7764,24.7181,24.7618,298400.0
2012-08-24 11:10:00,34.0,34.14,33.96,34.11,406900.0,24.7618,24.8638,24.7327,24.8419,406900.0
2012-08-24 11:20:00,34.11,34.12,34.04,34.05,244900.0,24.8419,24.8492,24.791,24.7982,244900.0
2012-08-24 11:30:00,34.05,34.09,34.05,34.05,278100.0,24.7982,24.8274,24.7982,24.7982,278100.0
2012-08-24 11:40:00,34.05,34.05,34.01,34.01,154000.0,24.7982,24.7982,24.7691,24.7691,154000.0
2012-08-24 11:50:00,34.01,34.03,34.0,34.02,151200.0,24.7691,24.7837,24.7618,24.7764,151200.0
2012-08-24 12:00:00,34.01,34.03,34.0,34.03,66500.0,24.7691,24.7837,24.7618,24.7837,66500.0
2012-08-24 12:10:00,34.03,34.03,34.0,34.01,88900.0,24.7837,24.7837,24.7618,24.7691,88900.0
2012-08-24 12:20:00,34.01,34.01,34.0,34.01,75700.0,24.7691,24.7691,24.7618,24.7691,75700.0
2012-08-24 12:30:00,34.01,34.02,34.0,34.0,111200.0,24.7691,24.7764,24.7618,24.7618,111200.0
2012-08-24 12:40:00,34.0,34.04,33.99,34.04,110100.0,24.7618,24.791,24.7545,24.791,110100.0
2012-08-24 12:50:00,34.04,34.06,34.03,34.03,86900.0,24.791,24.8055,24.7837,24.7837,86900.0
2012-08-24 13:00:00,34.04,34.04,34.0,34.02,93500.0,24.791,24.791,24.7618,24.7764,93500.0
2012-08-24 13:10:00,34.01,34.01,34.0,34.0,77800.0,24.7691,24.7691,24.7618,24.7618,77800.0
2012-08-24 13:20:00,34.01,34.01,33.99,34.0,96000.0,24.7691,24.7691,24.7545,24.7618,96000.0
2012-08-24 13:30:00,34.0,34.02,33.99,34.02,109300.0,24.7618,24.7764,24.7545,24.7764,109300.0
2012-08-24 13:40:00,34.02,34.09,34.01,34.09,166900.0,24.7764,24.8274,24.7691,24.8274,166900.0
2012-08-24 13:50:00,34.08,34.09,34.05,34.05,108800.0,24.8201,24.8274,24.7982,24.7982,108800.0
2012-08-24 14:00:00,34.05,34.07,34.04,34.04,145000.0,24.7982,24.8128,24.791,24.791,145000.0
2012-08-24 14:10:00,34.04,34.05,34.01,34.01,119400.0,24.791,24.7982,24.7691,24.7691,119400.0
2012-08-24 14:20:00,34.01,34.03,34.0,34.02,157100.0,24.7691,24.7837,24.7618,24.7764,157100.0
2012-08-24 14:30:00,34.01,34.02,33.99,34.0,227300.0,24.7691,24.7764,24.7545,24.7618,227300.0
2012-08-24 14:40:00,33.99,34.0,33.97,33.97,164400.0,24.7545,24.7618,24.74,24.74,164400.0
2012-08-24 14:50:00,33.97,33.99,33.96,33.99,143800.0,24.74,24.7545,24.7327,24.7545,143800.0
2012-08-24 15:00:00,33.99,33.99,33.95,33.97,169800.0,24.7545,24.7545,24.7254,24.74,169800.0
2012-08-24 15:10:00,33.97,34.03,33.96,34.0,270800.0,24.74,24.7837,24.7327,24.7618,270800.0
2012-08-24 15:20:00,34.01,34.03,33.98,34.02,304100.0,24.7691,24.7837,24.7473,24.7764,304100.0
2012-08-24 15:30:00,34.03,34.03,34.0,34.02,202800.0,24.7837,24.7837,24.7618,24.7764,202800.0
2012-08-24 15:40:00,34.02,34.08,34.01,34.06,451000.0,24.7764,24.8201,24.7691,24.8055,451000.0
2012-08-24 15:50:00,34.05,34.06,33.98,34.03,1200900.0,24.7982,24.8055,24.7473,24.7837,1200900.0
2012-08-27 09:30:00,33.81,33.81,33.62,33.63,1132100.0,24.6234,24.6234,24.4851,24.4924,1132100.0
2012-08-27 09:40:00,33.63,33.63,33.54,33.59,1045300.0,24.4924,24.4924,24.4268,24.4632,1045300.0
2012-08-27 09:50:00,33.59,33.59,33.52,33.52,500900.0,24.4632,24.4632,24.4122,24.4122,500900.0
2012-08-27 10:00:00,33.52,33.54,33.41,33.43,1498400.0,24.4122,24.4268,24.3321,24.3467,1498400.0
2012-08-27 10:10:00,33.44,33.55,33.43,33.53,423600.0,24.354,24.4341,24.3467,24.4195,423600.0
2012-08-27 10:20:00,33.54,33.56,33.48,33.52,420900.0,24.4268,24.4414,24.3831,24.4122,420900.0
2012-08-27 10:30:00,33.52,33.53,33.48,33.5,126700.0,24.4122,24.4195,24.3831,24.3977,126700.0
2012-08-27 10:40:00,33.49,33.52,33.48,33.51,173000.0,24.3904,24.4122,24.3831,24.405,173000.0
2012-08-27 10:50:00,33.52,33.56,33.47,33.51,214300.0,24.4122,24.4414,24.3758,24.405,214300.0
2012-08-27 11:00:00,33.5,33.6,33.5,33.6,117100.0,24.3977,24.4705,24.3977,24.4705,117100.0
2012-08-27 11:10:00,33.6,33.65,33.58,33.64,222100.0,24.4705,24.5069,24.4559,24.4996,222100.0
2012-08-27 11:20:00,33.65,33.65,33.63,33.64,91200.0,24.5069,24.5069,24.4924,24.4996,91200.0
2012-08-27 11:30:00,33.64,33.68,33.63,33.64,120400.0,24.4996,24.5288,24.4924,24.4996,120400.0
2012-08-27 11:40:00,33.63,33.63,33.6,33.62,208700.0,24.4924,24.4924,24.4705,24.4851,208700.0
2012-08-27 11:50:00,33.62,33.62,33.6,33.61,83200.0,24.4851,24.4851,24.4705,24.4778,83200.0
2012-08-27 12:00:00,33.61,33.63,33.61,33.63,61400.0,24.4778,24.4924,24.4778,24.4924,61400.0
2012-08-27 12:10:00,33.62,33.65,33.62,33.63,58200.0,24.4851,24.5069,24.4851,24.4924,58200.0
2012-08-27 12:20:00,33.63,33.64,33.62,33.62,83200.0,24.4924,24.4996,24.4851,24.4851,83200.0
2012-08-27 12:30:00,33.62,33.63,33.61,33.62,38100.0,24.4851,24.4924,24.4778,24.4851,38100.0
2012-08-27 12:40:00,33.63,33.64,33.62,33.63,30000.0,24.4924,24.4996,24.4851,24.4924,30000.0
2012-08-27 12:50:00,33.63,33.64,33.61,33.63,74600.0,24.4924,24.4996,24.4778,24.4924,74600.0
2012-08-27 13:00:00,33.63,33.67,33.62,33.66,158400.0,24.4924,24.5215,24.4851,24.5142,158400.0
2012-08-27 13:10:00,33.66,33.67,33.65,33.66,98200.0,24.5142,24.5215,24.5069,24.5142,98200.0
2012-08-27 13:20:00,33.67,33.67,33.64,33.66,180700.0,24.5215,24.5215,24.4996,24.5142,180700.0
2012-08-27 13:30:00,33.65,33.65,33.63,33.64,37800.0,24.5069,24.5069,24.4924,24.4996,37800.0
2012-08-27 13:40:00,33.64,33.64,33.59,33.59,187500.0,24.4996,24.4996,24.4632,24.4632,187500.0
2012-08-27 13:50:00,33.6,33.63,33.59,33.61,67300.0,24.4705,24.4924,24.4632,24.4778,67300.0
2012-08-27 14:00:00,33.62,33.62,33.6,33.6,63900.0,24.4851,24.4851,24.4705,24.4705,63900.0
2012-08-27 14:10:00,33.6,33.61,33.57,33.59,200700.0,24.4705,24.4778,24.4487,24.4632,200700.0
2012-08-27 14:20:00,33.59,33.6,33.58,33.58,87400.0,24.4632,24.4705,24.4559,24.4559,87400.0
2012-08-27 14:30:00,33.59,33.6,33.57,33.59,306000.0,24.4632,24.4705,24.4487,24.4632,306000.0
2012-08-27 14:40:00,33.6,33.6,33.57,33.57,138000.0,24.4705,24.4705,24.4487,24.4487,138000.0
2012-08-27 14:50:00,33.57,33.59,33.56,33.59,223400.0,24.4487,24.4632,24.4414,24.4632,223400.0
2012-08-27 15:00:00,33.59,33.59,33.55,33.56,206900.0,24.4632,24.4632,24.4341,24.4414,206900.0
2012-08-27 15:10:00,33.56,33.56,33.52,33.56,216400.0,24.4414,24.4414,24.4122,24.4414,216400.0
2012-08-27 15:20:00,33.55,33.58,33.53,33.55,327500.0,24.4341,24.4559,24.4195,24.4341,327500.0
2012-08-27 15:30:00,33.55,33.59,33.54,33.55,260500.0,24.4341,24.4632,24.4268,24.4341,260500.0
2012-08-27 15:40:00,33.55,33.57,33.52,33.57,679700.0,24.4341,24.4487,24.4122,24.4487,679700.0
2012-08-27 15:50:00,33.57,33.57,33.49,33.54,1982400.0,24.4487,24.4487,24.3904,24.4268,1982400.0
2012-08-28 09:30:00,33.57,33.6,33.5,33.55,681900.0,24.4487,24.4705,24.3977,24.4341,681900.0
2012-08-28 09:40:00,33.55,33.59,33.53,33.58,246800.0,24.4341,24.4632,24.4195,24.4559,246800.0
2012-08-28 09:50:00,33.58,33.59,33.4,33.46,668300.0,24.4559,24.4632,24.3249,24.3685,668300.0
2012-08-28 10:00:00,33.46,33.54,33.41,33.5,434500.0,24.3685,24.4268,24.3321,24.3977,434500.0
2012-08-28 10:10:00,33.5,33.56,33.49,33.55,160400.0,24.3977,24.4414,24.3904,24.4341,160400.0
2012-08-28 10:20:00,33.55,33.66,33.55,33.64,366900.0,24.4341,24.5142,24.4341,24.4996,366900.0
2012-08-28 10:30:00,33.65,33.69,33.59,33.63,201800.0,24.5069,24.5361,24.4632,24.4924,201800.0
2012-08-28 10:40:00,33.63,33.64,33.57,33.58,231300.0,24.4924,24.4996,24.4487,24.4559,231300.0
2012-08-28 10:50:00,33.58,33.59,33.51,33.52,430800.0,24.4559,24.4632,24.405,24.4122,430800.0
2012-08-28 11:00:00,33.52,33.55,33.51,33.54,161400.0,24.4122,24.4341,24.405,24.4268,161400.0
2012-08-28 11:10:00,33.54,33.56,33.52,33.55,135900.0,24.4268,24.4414,24.4122,24.4341,135900.0
2012-08-28 11:20:00,33.55,33.57,33.51,33.57,133800.0,24.4341,24.4487,24.405,24.4487,133800.0
2012-08-28 11:30:00,33.57,33.59,33.54,33.57,155600.0,24.4487,24.4632,24.4268,24.4487,155600.0
2012-08-28 11:40:00,33.57,33.61,33.56,33.59,124400.0,24.4487,24.4778,24.4414,24.4632,124400.0
2012-08-28 11:50:00,33.58,33.61,33.56,33.61,54800.0,24.4559,24.4778,24.4414,24.4778,54800.0
2012-08-28 12:00:00,33.61,33.64,33.61,33.63,132100.0,24.4778,24.4996,24.4778,24.4924,132100.0
2012-08-28 12:10:00,33.63,33.64,33.62,33.63,73700.0,24.4924,24.4996,24.4851,24.4924,73700.0
2012-08-28 12:20:00,33.63,33.64,33.61,33.62,27000.0,24.4924,24.4996,24.4778,24.4851,27000.0
2012-08-28 12:30:00,33.62,33.64,33.6,33.63,83300.0,24.4851,24.4996,24.4705,24.4924,83300.0
2012-08-28 12:40:00,33.63,33.65,33.62,33.63,126600.0,24.4924,24.5069,24.4851,24.4924,126600.0
2012-08-28 12:50:00,33.62,33.64,33.62,33.64,58700.0,24.4851,24.4996,24.4851,24.4996,58700.0
2012-08-28 13:00:00,33.64,33.64,33.58,33.61,67600.0,24.4996,24.4996,24.4559,24.4778,67600.0
2012-08-28 13:10:00,33.6,33.6,33.56,33.58,106500.0,24.4705,24.4705,24.4414,24.4559,106500.0
2012-08-28 13:20:00,33.56,33.56,33.54,33.54,155900.0,24.4414,24.4414,24.4268,24.4268,155900.0
2012-08-28 13:30:00,33.55,33.56,33.54,33.55,174800.0,24.4341,24.4414,24.4268,24.4341,174800.0
2012-08-28 13:40:00,33.55,33.55,33.52,33.54,291200.0,24.4341,24.4341,24.4122,24.4268,291200.0
2012-08-28 13:50:00,33.54,33.55,33.52,33.54,89200.0,24.4268,24.4341,24.4122,24.4268,89200.0
2012-08-28 14:00:00,33.52,33.58,33.52,33.57,124900.0,24.4122,24.4559,24.4122,24.4487,124900.0
2012-08-28 14:10:00,33.58,33.59,33.56,33.58,65200.0,24.4559,24.4632,24.4414,24.4559,65200.0
2012-08-28 14:20:00,33.58,33.66,33.58,33.66,310900.0,24.4559,24.5142,24.4559,24.5142,310900.0
2012-08-28 14:30:00,33.66,33.67,33.62,33.62,94700.0,24.5142,24.5215,24.4851,24.4851,94700.0
2012-08-28 14:40:00,33.62,33.65,33.62,33.63,74700.0,24.4851,24.5069,24.4851,24.4924,74700.0
2012-08-28 14:50:00,33.63,33.64,33.6,33.62,45800.0,24.4924,24.4996,24.4705,24.4851,45800.0
2012-08-28 15:00:00,33.62,33.63,33.62,33.63,96100.0,24.4851,24.4924,24.4851,24.4924,96100.0
2012-08-28 15:10:00,33.63,33.68,33.61,33.63,193100.0,24.4924,24.5288,24.4778,24.4924,193100.0
2012-08-28 15:20:00,33.63,33.64,33.61,33.64,199400.0,24.4924,24.4996,24.4778,24.4996,199400.0
2012-08-28 15:30:00,33.63,33.65,33.63,33.65,203200.0,24.4924,24.5069,24.4924,24.5069,203200.0
2012-08-28 15:40:00,33.65,33.68,33.63,33.66,215200.0,24.5069,24.5288,24.4924,24.5142,215200.0
2012-08-28 15:50:00,33.65,33.66,33.6,33.61,972100.0,24.5069,24.5142,24.4705,24.4778,972100.0
2012-08-29 09:30:00,33.59,33.63,33.56,33.57,475600.0,24.4632,24.4924,24.4414,24.4487,475600.0
2012-08-29 09:40:00,33.57,33.57,33.51,33.53,174100.0,24.4487,24.4487,24.405,24.4195,174100.0
2012-08-29 09:50:00,33.53,33.56,33.46,33.47,397900.0,24.4195,24.4414,24.3685,24.3758,397900.0
2012-08-29 10:00:00,33.47,33.51,33.45,33.48,309600.0,24.3758,24.405,24.3613,24.3831,309600.0
2012-08-29 10:10:00,33.48,33.53,33.47,33.48,130000.0,24.3831,24.4195,24.3758,24.3831,130000.0
2012-08-29 10:20:00,33.47,33.48,33.45,33.47,152600.0,24.3758,24.3831,24.3613,24.3758,152600.0
2012-08-29 10:30:00,33.46,33.46,33.41,33.42,190300.0,24.3685,24.3685,24.3321,24.3394,190300.0
2012-08-29 10:40:00,33.41,33.43,33.38,33.38,193100.0,24.3321,24.3467,24.3103,24.3103,193100.0
2012-08-29 10:50:00,33.39,33.39,33.32,33.35,416100.0,24.3176,24.3176,24.2666,24.2884,416100.0
2012-08-29 11:00:00,33.36,33.38,33.35,33.37,74700.0,24.2957,24.3103,24.2884,24.303,74700.0
2012-08-29 11:10:00,33.37,33.38,33.34,33.38,110200.0,24.303,24.3103,24.2812,24.3103,110200.0
2012-08-29 11:20:00,33.38,33.4,33.37,33.4,104700.0,24.3103,24.3249,24.303,24.3249,104700.0
2012-08-29 11:30:00,33.4,33.46,33.39,33.45,136600.0,24.3249,24.3685,24.3176,24.3613,136600.0
2012-08-29 11:40:00,33.45,33.47,33.44,33.45,104600.0,24.3613,24.3758,24.354,24.3613,104600.0
2012-08-29 11:50:00,33.45,33.46,33.44,33.44,59900.0,24.3613,24.3685,24.354,24.354,59900.0
2012-08-29 12:00:00,33.44,33.45,33.44,33.45,142600.0,24.354,24.3613,24.354,24.3613,142600.0
2012-08-29 12:10:00,33.45,33.45,33.44,33.45,15500.0,24.3613,24.3613,24.354,24.3613,15500.0
2012-08-29 12:20:00,33.44,33.45,33.44,33.44,95600.0,24.354,24.3613,24.354,24.354,95600.0
2012-08-29 12:30:00,33.44,33.45,33.44,33.45,46600.0,24.354,24.3613,24.354,24.3613,46600.0
2012-08-29 12:40:00,33.45,33.47,33.45,33.47,41700.0,24.3613,24.3758,24.3613,24.3758,41700.0
2012-08-29 12:50:00,33.47,33.47,33.45,33.45,33500.0,24.3758,24.3758,24.3613,24.3613,33500.0
2012-08-29 13:00:00,33.45,33.48,33.45,33.46,36100.0,24.3613,24.3831,24.3613,24.3685,36100.0
2012-08-29 13:10:00,33.46,33.5,33.46,33.48,75900.0,24.3685,24.3977,24.3685,24.3831,75900.0
2012-08-29 13:20:00,33.48,33.53,33.48,33.51,72200.0,24.3831,24.4195,24.3831,24.405,72200.0
2012-08-29 13:30:00,33.5,33.51,33.49,33.51,59000.0,24.3977,24.405,24.3904,24.405,59000.0
2012-08-29 13:40:00,33.5,33.54,33.5,33.52,125400.0,24.3977,24.4268,24.3977,24.4122,125400.0
2012-08-29 13:50:00,33.53,33.53,33.51,33.51,28900.0,24.4195,24.4195,24.405,24.405,28900.0
2012-08-29 14:00:00,33.52,33.52,33.48,33.49,28000.0,24.4122,24.4122,24.3831,24.3904,28000.0
2012-08-29 14:10:00,33.48,33.5,33.47,33.49,76000.0,24.3831,24.3977,24.3758,24.3904,76000.0
2012-08-29 14:20:00,33.5,33.51,33.48,33.51,113800.0,24.3977,24.405,24.3831,24.405,113800.0
2012-08-29 14:30:00,33.51,33.51,33.49,33.49,92500.0,24.405,24.405,24.3904,24.3904,92500.0
2012-08-29 14:40:00,33.5,33.5,33.48,33.48,34200.0,24.3977,24.3977,24.3831,24.3831,34200.0
2012-08-29 14:50:00,33.47,33.48,33.45,33.45,97400.0,24.3758,24.3831,24.3613,24.3613,97400.0
2012-08-29 15:00:00,33.46,33.48,33.45,33.45,202500.0,24.3685,24.3831,24.3613,24.3613,202500.0
2012-08-29 15:10:00,33.46,33.46,33.45,33.45,41900.0,24.3685,24.3685,24.3613,24.3613,41900.0
2012-08-29 15:20:00,33.46,33.48,33.45,33.48,99500.0,24.3685,24.3831,24.3613,24.3831,99500.0
2012-08-29 15:30:00,33.48,33.48,33.46,33.47,82700.0,24.3831,24.3831,24.3685,24.3758,82700.0
2012-08-29 15:40:00,33.47,33.49,33.46,33.46,217700.0,24.3758,24.3904,24.3685,24.3685,217700.0
2012-08-29 15:50:00,33.47,33.5,33.46,33.49,784600.0,24.3758,24.3977,24.3685,24.3904,784600.0
2012-08-30 09:30:00,33.12,33.12,33.02,33.09,393300.0,24.1209,24.1209,24.0481,24.0991,393300.0
2012-08-30 09:40:00,33.09,33.14,33.08,33.11,192300.0,24.0991,24.1355,24.0918,24.1136,192300.0
2012-08-30 09:50:00,33.1,33.1,33.06,33.07,242700.0,24.1064,24.1064,24.0772,24.0845,242700.0
2012-08-30 10:00:00,33.07,33.08,33.03,33.08,187100.0,24.0845,24.0918,24.0554,24.0918,187100.0
2012-08-30 10:10:00,33.08,33.12,33.07,33.1,293900.0,24.0918,24.1209,24.0845,24.1064,293900.0
2012-08-30 10:20:00,33.09,33.09,33.0,33.0,372800.0,24.0991,24.0991,24.0335,24.0335,372800.0
2012-08-30 10:30:00,33.0,33.02,32.98,32.98,433900.0,24.0335,24.0481,24.019,24.019,433900.0
2012-08-30 10:40:00,32.97,32.99,32.95,32.95,185200.0,24.0117,24.0263,23.9971,23.9971,185200.0
2012-08-30 10:50:00,32.95,32.98,32.91,32.98,242100.0,23.9971,24.019,23.968,24.019,242100.0
2012-08-30 11:00:00,32.98,33.0,32.97,32.99,159500.0,24.019,24.0335,24.0117,24.0263,159500.0
2012-08-30 11:10:00,32.98,33.01,32.96,33.0,109900.0,24.019,24.0408,24.0044,24.0335,109900.0
2012-08-30 11:20:00,33.0,33.01,32.98,33.0,148100.0,24.0335,24.0408,24.019,24.0335,148100.0
2012-08-30 11:30:00,33.01,33.01,32.98,32.99,45400.0,24.0408,24.0408,24.019,24.0263,45400.0
2012-08-30 11:40:00,33.0,33.02,32.97,33.0,78300.0,24.0335,24.0481,24.0117,24.0335,78300.0
2012-08-30 11:50:00,32.99,33.0,32.98,33.0,50700.0,24.0263,24.0335,24.019,24.0335,50700.0
2012-08-30 12:00:00,32.99,33.0,32.97,32.98,78000.0,24.0263,24.0335,24.0117,24.019,78000.0
2012-08-30 12:10:00,32.97,32.98,32.96,32.96,40000.0,24.0117,24.019,24.0044,24.0044,40000.0
2012-08-30 12:20:00,32.96,32.97,32.95,32.95,66400.0,24.0044,24.0117,23.9971,23.9971,66400.0
2012-08-30 12:30:00,32.95,33.0,32.95,33.0,113400.0,23.9971,24.0335,23.9971,24.0335,113400.0
2012-08-30 12:40:00,33.0,33.01,32.98,32.99,99400.0,24.0335,24.0408,24.019,24.0263,99400.0
2012-08-30 12:50:00,33.0,33.01,32.99,33.0,58300.0,24.0335,24.0408,24.0263,24.0335,58300.0
2012-08-30 13:00:00,33.01,33.02,32.99,33.0,149600.0,24.0408,24.0481,24.0263,24.0335,149600.0
2012-08-30 13:10:00,32.99,33.0,32.99,32.99,13200.0,24.0263,24.0335,24.0263,24.0263,13200.0
2012-08-30 13:20:00,32.99,32.99,32.97,32.99,125500.0,24.0263,24.0263,24.0117,24.0263,125500.0
2012-08-30 13:30:00,32.99,33.0,32.99,32.99,10700.0,24.0263,24.0335,24.0263,24.0263,10700.0
2012-08-30 13:40:00,32.99,33.03,32.99,33.03,145800.0,24.0263,24.0554,24.0263,24.0554,145800.0
2012-08-30 13:50:00,33.03,33.03,33.01,33.02,137700.0,24.0554,24.0554,24.0408,24.0481,137700.0
2012-08-30 14:00:00,33.02,33.06,33.02,33.05,71600.0,24.0481,24.0772,24.0481,24.0699,71600.0
2012-08-30 14:10:00,33.04,33.06,33.03,33.04,100800.0,24.0627,24.0772,24.0554,24.0627,100800.0
2012-08-30 14:20:00,33.04,33.05,33.03,33.03,49000.0,24.0627,24.0699,24.0554,24.0554,49000.0
2012-08-30 14:30:00,33.03,33.06,33.02,33.03,113100.0,24.0554,24.0772,24.0481,24.0554,113100.0
2012-08-30 14:40:00,33.03,33.05,33.03,33.03,47400.0,24.0554,24.0699,24.0554,24.0554,47400.0
2012-08-30 14:50:00,33.03,33.08,33.03,33.05,141300.0,24.0554,24.0918,24.0554,24.0699,141300.0
2012-08-30 15:00:00,33.05,33.07,33.04,33.05,97300.0,24.0699,24.0845,24.0627,24.0699,97300.0
2012-08-30 15:10:00,33.04,33.06,33.04,33.05,42200.0,24.0627,24.0772,24.0627,24.0699,42200.0
2012-08-30 15:20:00,33.05,33.06,32.99,33.0,531600.0,24.0699,24.0772,24.0263,24.0335,531600.0
2012-08-30 15:30:00,33.0,33.04,33.0,33.03,529400.0,24.0335,24.0627,24.0335,24.0554,529400.0
2012-08-30 15:40:00,33.02,33.07,32.98,33.0,419600.0,24.0481,24.0845,24.019,24.0335,419600.0
2012-08-30 15:50:00,33.0,33.01,32.94,32.96,1377200.0,24.0335,24.0408,23.9898,24.0044,1377200.0
2012-08-31 09:30:00,33.07,33.12,33.01,33.08,823300.0,24.0845,24.1209,24.0408,24.0918,823300.0
2012-08-31 09:40:00,33.07,33.08,33.0,33.04,314600.0,24.0845,24.0918,24.0335,24.0627,314600.0
2012-08-31 09:50:00,33.04,33.09,33.02,33.06,186700.0,24.0627,24.0991,24.0481,24.0772,186700.0
2012-08-31 10:00:00,33.05,33.07,32.87,32.89,571700.0,24.0699,24.0845,23.9389,23.9534,571700.0
2012-08-31 10:10:00,32.88,33.12,32.85,33.1,517200.0,23.9461,24.1209,23.9243,24.1064,517200.0
2012-08-31 10:20:00,33.1,33.16,33.07,33.09,406700.0,24.1064,24.1501,24.0845,24.0991,406700.0
2012-08-31 10:30:00,33.09,33.14,33.06,33.08,466900.0,24.0991,24.1355,24.0772,24.0918,466900.0
2012-08-31 10:40:00,33.09,33.13,33.09,33.11,204600.0,24.0991,24.1282,24.0991,24.1136,204600.0
2012-08-31 10:50:00,33.11,33.21,33.08,33.18,166200.0,24.1136,24.1865,24.0918,24.1646,166200.0
2012-08-31 11:00:00,33.19,33.25,33.17,33.21,576000.0,24.1719,24.2156,24.1573,24.1865,576000.0
2012-08-31 11:10:00,33.21,33.22,33.16,33.18,209800.0,24.1865,24.1938,24.1501,24.1646,209800.0
2012-08-31 11:20:00,33.17,33.22,33.17,33.17,309500.0,24.1573,24.1938,24.1573,24.1573,309500.0
2012-08-31 11:30:00,33.17,33.19,33.14,33.15,89500.0,24.1573,24.1719,24.1355,24.1428,89500.0
2012-08-31 11:40:00,33.15,33.15,33.12,33.13,97000.0,24.1428,24.1428,24.1209,24.1282,97000.0
2012-08-31 11:50:00,33.11,33.14,33.11,33.12,100100.0,24.1136,24.1355,24.1136,24.1209,100100.0
2012-08-31 12:00:00,33.12,33.13,33.08,33.09,186000.0,24.1209,24.1282,24.0918,24.0991,186000.0
2012-08-31 12:10:00,33.08,33.09,33.04,33.08,188100.0,24.0918,24.0991,24.0627,24.0918,188100.0
2012-08-31 12:20:00,33.07,33.07,33.03,33.04,118500.0,24.0845,24.0845,24.0554,24.0627,118500.0
2012-08-31 12:30:00,33.03,33.08,33.02,33.07,104300.0,24.0554,24.0918,24.0481,24.0845,104300.0
2012-08-31 12:40:00,33.07,33.07,33.04,33.05,50400.0,24.0845,24.0845,24.0627,24.0699,50400.0
2012-08-31 12:50:00,33.05,33.07,33.02,33.07,61700.0,24.0699,24.0845,24.0481,24.0845,61700.0
2012-08-31 13:00:00,33.07,33.07,33.02,33.04,106700.0,24.0845,24.0845,24.0481,24.0627,106700.0
2012-08-31 13:10:00,33.04,33.04,32.98,32.98,132600.0,24.0627,24.0627,24.019,24.019,132600.0
2012-08-31 13:20:00,32.98,33.01,32.98,32.99,58500.0,24.019,24.0408,24.019,24.0263,58500.0
2012-08-31 13:30:00,32.99,33.01,32.98,33.0,49200.0,24.0263,24.0408,24.019,24.0335,49200.0
2012-08-31 13:40:00,33.0,33.03,33.0,33.02,41800.0,24.0335,24.0554,24.0335,24.0481,41800.0
2012-08-31 13:50:00,33.02,33.07,33.02,33.06,87000.0,24.0481,24.0845,24.0481,24.0772,87000.0
2012-08-31 14:00:00,33.06,33.07,33.05,33.06,40900.0,24.0772,24.0845,24.0699,24.0772,40900.0
2012-08-31 14:10:00,33.07,33.12,33.04,33.11,81200.0,24.0845,24.1209,24.0627,24.1136,81200.0
2012-08-31 14:20:00,33.1,33.13,33.09,33.12,61900.0,24.1064,24.1282,24.0991,24.1209,61900.0
2012-08-31 14:30:00,33.13,33.13,33.1,33.1,20300.0,24.1282,24.1282,24.1064,24.1064,20300.0
2012-08-31 14:40:00,33.1,33.11,33.07,33.07,58300.0,24.1064,24.1136,24.0845,24.0845,58300.0
2012-08-31 14:50:00,33.08,33.08,33.07,33.07,23200.0,24.0918,24.0918,24.0845,24.0845,23200.0
2012-08-31 15:00:00,33.08,33.08,33.04,33.04,70000.0,24.0918,24.0918,24.0627,24.0627,70000.0
2012-08-31 15:10:00,33.03,33.08,33.02,33.07,193600.0,24.0554,24.0918,24.0481,24.0845,193600.0
2012-08-31 15:20:00,33.06,33.08,33.04,33.05,89300.0,24.0772,24.0918,24.0627,24.0699,89300.0
2012-08-31 15:30:00,33.05,33.07,33.02,33.07,126500.0,24.0699,24.0845,24.0481,24.0845,126500.0
2012-08-31 15:40:00,33.07,33.08,33.05,33.05,245400.0,24.0845,24.0918,24.0699,24.0699,245400.0
2012-08-31 15:50:00,33.05,33.14,33.05,33.07,833500.0,24.0699,24.1355,24.0699,24.0845,833500.0
2012-09-04 09:30:00,32.62,32.65,32.51,32.51,759000.0,23.7568,23.7786,23.6767,23.6767,759000.0
2012-09-04 09:40:00,32.51,32.54,32.49,32.51,492300.0,23.6767,23.6985,23.6621,23.6767,492300.0
2012-09-04 09:50:00,32.52,32.53,32.44,32.48,540900.0,23.684,23.6912,23.6257,23.6548,540900.0
2012-09-04 10:00:00,32.48,32.54,32.39,32.39,708000.0,23.6548,23.6985,23.5893,23.5893,708000.0
2012-09-04 10:10:00,32.39,32.46,32.36,32.45,523500.0,23.5893,23.6403,23.5674,23.633,523500.0
2012-09-04 10:20:00,32.45,32.5,32.41,32.44,357900.0,23.633,23.6694,23.6038,23.6257,357900.0
2012-09-04 10:30:00,32.44,32.47,32.37,32.47,432100.0,23.6257,23.6475,23.5747,23.6475,432100.0
2012-09-04 10:40:00,32.46,32.49,32.4,32.41,313700.0,23.6403,23.6621,23.5966,23.6038,313700.0
2012-09-04 10:50:00,32.41,32.47,32.37,32.4,431300.0,23.6038,23.6475,23.5747,23.5966,431300.0
2012-09-04 11:00:00,32.4,32.44,32.38,32.42,112300.0,23.5966,23.6257,23.582,23.6111,112300.0
2012-09-04 11:10:00,32.42,32.44,32.4,32.41,111200.0,23.6111,23.6257,23.5966,23.6038,111200.0
2012-09-04 11:20:00,32.41,32.44,32.4,32.41,151000.0,23.6038,23.6257,23.5966,23.6038,151000.0
2012-09-04 11:30:00,32.42,32.47,32.42,32.47,182200.0,23.6111,23.6475,23.6111,23.6475,182200.0
2012-09-04 11:40:00,32.47,32.47,32.43,32.45,133300.0,23.6475,23.6475,23.6184,23.633,133300.0
2012-09-04 11:50:00,32.45,32.46,32.43,32.45,105400.0,23.633,23.6403,23.6184,23.633,105400.0
2012-09-04 12:00:00,32.45,32.45,32.4,32.44,280000.0,23.633,23.633,23.5966,23.6257,280000.0
2012-09-04 12:10:00,32.44,32.45,32.41,32.41,123800.0,23.6257,23.633,23.6038,23.6038,123800.0
2012-09-04 12:20:00,32.41,32.43,32.41,32.41,147300.0,23.6038,23.6184,23.6038,23.6038,147300.0
2012-09-04 12:30:00,32.41,32.44,32.41,32.44,126000.0,23.6038,23.6257,23.6038,23.6257,126000.0
2012-09-04 12:40:00,32.44,32.47,32.43,32.43,160100.0,23.6257,23.6475,23.6184,23.6184,160100.0
2012-09-04 12:50:00,32.43,32.43,32.41,32.42,123200.0,23.6184,23.6184,23.6038,23.6111,123200.0
2012-09-04 13:00:00,32.42,32.46,32.41,32.45,196100.0,23.6111,23.6403,23.6038,23.633,196100.0
2012-09-04 13:10:00,32.44,32.45,32.43,32.44,78000.0,23.6257,23.633,23.6184,23.6257,78000.0
2012-09-04 13:20:00,32.43,32.44,32.42,32.43,121900.0,23.6184,23.6257,23.6111,23.6184,121900.0
2012-09-04 13:30:00,32.43,32.44,32.42,32.42,79200.0,23.6184,23.6257,23.6111,23.6111,79200.0
2012-09-04 13:40:00,32.42,32.45,32.42,32.44,109700.0,23.6111,23.633,23.6111,23.6257,109700.0
2012-09-04 13:50:00,32.43,32.44,32.42,32.42,65200.0,23.6184,23.6257,23.6111,23.6111,65200.0
2012-09-04 14:00:00,32.43,32.48,32.4,32.47,225900.0,23.6184,23.6548,23.5966,23.6475,225900.0
2012-09-04 14:10:00,32.48,32.52,32.47,32.52,173400.0,23.6548,23.684,23.6475,23.684,173400.0
2012-09-04 14:20:00,32.52,32.54,32.5,32.52,191100.0,23.684,23.6985,23.6694,23.684,191100.0
2012-09-04 14:30:00,32.52,32.63,32.51,32.6,309200.0,23.684,23.7641,23.6767,23.7422,309200.0
2012-09-04 14:40:00,32.59,32.6,32.54,32.54,214100.0,23.7349,23.7422,23.6985,23.6985,214100.0
2012-09-04 14:50:00,32.54,32.55,32.48,32.48,186100.0,23.6985,23.7058,23.6548,23.6548,186100.0
2012-09-04 15:00:00,32.48,32.56,32.48,32.55,303000.0,23.6548,23.7131,23.6548,23.7058,303000.0
2012-09-04 15:10:00,32.56,32.56,32.53,32.54,245900.0,23.7131,23.7131,23.6912,23.6985,245900.0
2012-09-04 15:20:00,32.53,32.59,32.53,32.58,369800.0,23.6912,23.7349,23.6912,23.7277,369800.0
2012-09-04 15:30:00,32.59,32.59,32.46,32.47,286200.0,23.7349,23.7349,23.6403,23.6475,286200.0
2012-09-04 15:40:00,32.47,32.53,32.45,32.52,513000.0,23.6475,23.6912,23.633,23.684,513000.0
2012-09-04 15:50:00,32.52,32.53,32.44,32.46,1259500.0,23.684,23.6912,23.6257,23.6403,1259500.0
2012-09-05 09:30:00,32.1,32.16,32.07,32.07,577200.0,23.3781,23.4218,23.3562,23.3562,577200.0
2012-09-05 09:40:00,32.07,32.08,32.0,32.05,392900.0,23.3562,23.3635,23.3052,23.3417,392900.0
2012-09-05 09:50:00,32.05,32.13,32.02,32.08,388000.0,23.3417,23.3999,23.3198,23.3635,388000.0
2012-09-05 10:00:00,32.07,32.18,32.06,32.16,886500.0,23.3562,23.4363,23.3489,23.4218,886500.0
2012-09-05 10:10:00,32.17,32.23,32.12,32.14,1222200.0,23.4291,23.4728,23.3926,23.4072,1222200.0
2012-09-05 10:20:00,32.15,32.21,32.15,32.18,509500.0,23.4145,23.4582,23.4145,23.4363,509500.0
2012-09-05 10:30:00,32.19,32.21,32.14,32.16,270500.0,23.4436,23.4582,23.4072,23.4218,270500.0
2012-09-05 10:40:00,32.16,32.17,32.08,32.09,284100.0,23.4218,23.4291,23.3635,23.3708,284100.0
2012-09-05 10:50:00,32.09,32.12,32.07,32.08,426200.0,23.3708,23.3926,23.3562,23.3635,426200.0
2012-09-05 11:00:00,32.07,32.15,32.05,32.12,515100.0,23.3562,23.4145,23.3417,23.3926,515100.0
2012-09-05 11:10:00,32.12,32.14,32.1,32.13,368400.0,23.3926,23.4072,23.3781,23.3999,368400.0
2012-09-05 11:20:00,32.14,32.16,32.11,32.15,159400.0,23.4072,23.4218,23.3854,23.4145,159400.0
2012-09-05 11:30:00,32.15,32.18,32.13,32.13,287700.0,23.4145,23.4363,23.3999,23.3999,287700.0
2012-09-05 11:40:00,32.14,32.15,32.09,32.11,137000.0,23.4072,23.4145,23.3708,23.3854,137000.0
2012-09-05 11:50:00,32.11,32.13,32.1,32.12,77100.0,23.3854,23.3999,23.3781,23.3926,77100.0
2012-09-05 12:00:00,32.11,32.14,32.1,32.13,98200.0,23.3854,23.4072,23.3781,23.3999,98200.0
2012-09-05 12:10:00,32.13,32.14,32.12,32.13,72000.0,23.3999,23.4072,23.3926,23.3999,72000.0
2012-09-05 12:20:00,32.13,32.13,32.09,32.12,91100.0,23.3999,23.3999,23.3708,23.3926,91100.0
2012-09-05 12:30:00,32.12,32.13,32.11,32.13,147800.0,23.3926,23.3999,23.3854,23.3999,147800.0
2012-09-05 12:40:00,32.13,32.14,32.12,32.13,83700.0,23.3999,23.4072,23.3926,23.3999,83700.0
2012-09-05 12:50:00,32.13,32.15,32.1,32.12,215200.0,23.3999,23.4145,23.3781,23.3926,215200.0
2012-09-05 13:00:00,32.12,32.13,32.11,32.12,138000.0,23.3926,23.3999,23.3854,23.3926,138000.0
2012-09-05 13:10:00,32.12,32.14,32.11,32.13,72500.0,23.3926,23.4072,23.3854,23.3999,72500.0
2012-09-05 13:20:00,32.14,32.14,32.11,32.12,100100.0,23.4072,23.4072,23.3854,23.3926,100100.0
2012-09-05 13:30:00,32.12,32.12,32.08,32.08,248700.0,23.3926,23.3926,23.3635,23.3635,248700.0
2012-09-05 13:40:00,32.08,32.09,32.03,32.05,290300.0,23.3635,23.3708,23.3271,23.3417,290300.0
2012-09-05 13:50:00,32.05,32.08,32.02,32.08,213400.0,23.3417,23.3635,23.3198,23.3635,213400.0
2012-09-05 14:00:00,32.08,32.08,32.04,32.07,64500.0,23.3635,23.3635,23.3344,23.3562,64500.0
2012-09-05 14:10:00,32.07,32.08,32.06,32.08,166100.0,23.3562,23.3635,23.3489,23.3635,166100.0
2012-09-05 14:20:00,32.07,32.11,32.06,32.1,101000.0,23.3562,23.3854,23.3489,23.3781,101000.0
2012-09-05 14:30:00,32.1,32.16,32.1,32.15,183700.0,23.3781,23.4218,23.3781,23.4145,183700.0
2012-09-05 14:40:00,32.16,32.16,32.13,32.14,95300.0,23.4218,23.4218,23.3999,23.4072,95300.0
2012-09-05 14:50:00,32.15,32.15,32.12,32.14,87600.0,23.4145,23.4145,23.3926,23.4072,87600.0
2012-09-05 15:00:00,32.13,32.14,32.09,32.1,144800.0,23.3999,23.4072,23.3708,23.3781,144800.0
2012-09-05 15:10:00,32.11,32.12,32.08,32.11,129700.0,23.3854,23.3926,23.3635,23.3854,129700.0
2012-09-05 15:20:00,32.11,32.13,32.1,32.13,91600.0,23.3854,23.3999,23.3781,23.3999,91600.0
2012-09-05 15:30:00,32.13,32.16,32.1,32.15,337100.0,23.3999,23.4218,23.3781,23.4145,337100.0
2012-09-05 15:40:00,32.15,32.17,32.11,32.12,419700.0,23.4145,23.4291,23.3854,23.3926,419700.0
2012-09-05 15:50:00,32.12,32.17,32.11,32.17,1099800.0,23.3926,23.4291,23.3854,23.4291,1099800.0
2012-09-06 09:30:00,32.29,32.48,32.26,32.46,697500.0,23.5164,23.6548,23.4946,23.6403,697500.0
2012-09-06 09:40:00,32.47,32.48,32.37,32.42,820700.0,23.6475,23.6548,23.5747,23.6111,820700.0
2012-09-06 09:50:00,32.41,32.52,32.41,32.49,643400.0,23.6038,23.684,23.6038,23.6621,643400.0
2012-09-06 10:00:00,32.5,32.66,32.5,32.62,1020700.0,23.6694,23.7859,23.6694,23.7568,1020700.0
2012-09-06 10:10:00,32.61,32.65,32.6,32.63,698600.0,23.7495,23.7786,23.7422,23.7641,698600.0
2012-09-06 10:20:00,32.63,32.66,32.6,32.66,482000.0,23.7641,23.7859,23.7422,23.7859,482000.0
2012-09-06 10:30:00,32.66,32.74,32.65,32.74,723400.0,23.7859,23.8442,23.7786,23.8442,723400.0
2012-09-06 10:40:00,32.73,32.76,32.71,32.76,667300.0,23.8369,23.8587,23.8223,23.8587,667300.0
2012-09-06 10:50:00,32.76,32.8,32.74,32.76,306900.0,23.8587,23.8879,23.8442,23.8587,306900.0
2012-09-06 11:00:00,32.77,32.77,32.7,32.72,391300.0,23.866,23.866,23.815,23.8296,391300.0
2012-09-06 11:10:00,32.71,32.73,32.65,32.65,432800.0,23.8223,23.8369,23.7786,23.7786,432800.0
2012-09-06 11:20:00,32.65,32.69,32.64,32.69,269200.0,23.7786,23.8078,23.7714,23.8078,269200.0
2012-09-06 11:30:00,32.69,32.72,32.68,32.71,223300.0,23.8078,23.8296,23.8005,23.8223,223300.0
2012-09-06 11:40:00,32.71,32.73,32.7,32.7,84400.0,23.8223,23.8369,23.815,23.815,84400.0
2012-09-06 11:50:00,32.7,32.75,32.7,32.72,93300.0,23.815,23.8515,23.815,23.8296,93300.0
2012-09-06 12:00:00,32.72,32.76,32.72,32.76,91800.0,23.8296,23.8587,23.8296,23.8587,91800.0
2012-09-06 12:10:00,32.76,32.8,32.75,32.78,227900.0,23.8587,23.8879,23.8515,23.8733,227900.0
2012-09-06 12:20:00,32.78,32.79,32.75,32.76,219200.0,23.8733,23.8806,23.8515,23.8587,219200.0
2012-09-06 12:30:00,32.75,32.77,32.74,32.76,122900.0,23.8515,23.866,23.8442,23.8587,122900.0
2012-09-06 12:40:00,32.76,32.77,32.75,32.76,88000.0,23.8587,23.866,23.8515,23.8587,88000.0
2012-09-06 12:50:00,32.76,32.78,32.75,32.76,108000.0,23.8587,23.8733,23.8515,23.8587,108000.0
2012-09-06 13:00:00,32.76,32.77,32.75,32.76,150700.0,23.8587,23.866,23.8515,23.8587,150700.0
2012-09-06 13:10:00,32.76,32.77,32.75,32.77,96800.0,23.8587,23.866,23.8515,23.866,96800.0
2012-09-06 13:20:00,32.76,32.77,32.75,32.76,71300.0,23.8587,23.866,23.8515,23.8587,71300.0
2012-09-06 13:30:00,32.76,32.76,32.74,32.74,92400.0,23.8587,23.8587,23.8442,23.8442,92400.0
2012-09-06 13:40:00,32.75,32.78,32.74,32.76,199900.0,23.8515,23.8733,23.8442,23.8587,199900.0
2012-09-06 13:50:00,32.76,32.78,32.76,32.78,50600.0,23.8587,23.8733,23.8587,23.8733,50600.0
2012-09-06 14:00:00,32.77,32.78,32.76,32.77,154600.0,23.866,23.8733,23.8587,23.866,154600.0
2012-09-06 14:10:00,32.77,32.78,32.75,32.78,92400.0,23.866,23.8733,23.8515,23.8733,92400.0
2012-09-06 14:20:00,32.78,32.79,32.77,32.79,133500.0,23.8733,23.8806,23.866,23.8806,133500.0
2012-09-06 14:30:00,32.79,32.8,32.78,32.79,192700.0,23.8806,23.8879,23.8733,23.8806,192700.0
2012-09-06 14:40:00,32.79,32.82,32.78,32.81,196100.0,23.8806,23.9024,23.8733,23.8952,196100.0
2012-09-06 14:50:00,32.82,32.83,32.8,32.83,247600.0,23.9024,23.9097,23.8879,23.9097,247600.0
2012-09-06 15:00:00,32.82,32.83,32.8,32.8,225200.0,23.9024,23.9097,23.8879,23.8879,225200.0
2012-09-06 15:10:00,32.8,32.82,32.78,32.78,376100.0,23.8879,23.9024,23.8733,23.8733,376100.0
2012-09-06 15:20:00,32.78,32.79,32.76,32.77,124400.0,23.8733,23.8806,23.8587,23.866,124400.0
2012-09-06 15:30:00,32.76,32.8,32.75,32.79,589800.0,23.8587,23.8879,23.8515,23.8806,589800.0
2012-09-06 15:40:00,32.78,32.8,32.76,32.79,483500.0,23.8733,23.8879,23.8587,23.8806,483500.0
2012-09-06 15:50:00,32.8,32.81,32.72,32.73,2120400.0,23.8879,23.8952,23.8296,23.8369,2120400.0
2012-09-07 09:30:00,33.58,33.68,33.57,33.65,2396400.0,24.4559,24.5288,24.4487,24.5069,2396400.0
2012-09-07 09:40:00,33.66,33.76,33.64,33.69,1433700.0,24.5142,24.587,24.4996,24.5361,1433700.0
2012-09-07 09:50:00,33.69,33.7,33.64,33.66,1397700.0,24.5361,24.5433,24.4996,24.5142,1397700.0
2012-09-07 10:00:00,33.66,33.71,33.64,33.7,1022100.0,24.5142,24.5506,24.4996,24.5433,1022100.0
2012-09-07 10:10:00,33.7,33.72,33.67,33.71,1193800.0,24.5433,24.5579,24.5215,24.5506,1193800.0
2012-09-07 10:20:00,33.71,33.74,33.68,33.68,1023000.0,24.5506,24.5725,24.5288,24.5288,1023000.0
2012-09-07 10:30:00,33.67,33.72,33.66,33.68,912600.0,24.5215,24.5579,24.5142,24.5288,912600.0
2012-09-07 10:40:00,33.68,33.69,33.62,33.62,702500.0,24.5288,24.5361,24.4851,24.4851,702500.0
2012-09-07 10:50:00,33.63,33.68,33.61,33.68,887600.0,24.4924,24.5288,24.4778,24.5288,887600.0
2012-09-07 11:00:00,33.68,33.69,33.6,33.6,784200.0,24.5288,24.5361,24.4705,24.4705,784200.0
2012-09-07 11:10:00,33.6,33.62,33.57,33.58,578100.0,24.4705,24.4851,24.4487,24.4559,578100.0
2012-09-07 11:20:00,33.59,33.59,33.55,33.58,583200.0,24.4632,24.4632,24.4341,24.4559,583200.0
2012-09-07 11:30:00,33.58,33.59,33.53,33.53,512500.0,24.4559,24.4632,24.4195,24.4195,512500.0
2012-09-07 11:40:00,33.53,33.55,33.53,33.55,266900.0,24.4195,24.4341,24.4195,24.4341,266900.0
2012-09-07 11:50:00,33.56,33.57,33.55,33.56,269500.0,24.4414,24.4487,24.4341,24.4414,269500.0
2012-09-07 12:00:00,33.57,33.64,33.56,33.64,559200.0,24.4487,24.4996,24.4414,24.4996,559200.0
2012-09-07 12:10:00,33.64,33.64,33.6,33.6,332400.0,24.4996,24.4996,24.4705,24.4705,332400.0
2012-09-07 12:20:00,33.6,33.64,33.59,33.6,569200.0,24.4705,24.4996,24.4632,24.4705,569200.0
2012-09-07 12:30:00,33.6,33.63,33.59,33.62,695500.0,24.4705,24.4924,24.4632,24.4851,695500.0
2012-09-07 12:40:00,33.62,33.67,33.62,33.67,453000.0,24.4851,24.5215,24.4851,24.5215,453000.0
2012-09-07 12:50:00,33.66,33.67,33.65,33.66,185900.0,24.5142,24.5215,24.5069,24.5142,185900.0
2012-09-07 13:00:00,33.65,33.66,33.64,33.64,185700.0,24.5069,24.5142,24.4996,24.4996,185700.0
2012-09-07 13:10:00,33.64,33.65,33.61,33.63,236300.0,24.4996,24.5069,24.4778,24.4924,236300.0
2012-09-07 13:20:00,33.64,33.64,33.62,33.62,105000.0,24.4996,24.4996,24.4851,24.4851,105000.0
2012-09-07 13:30:00,33.62,33.63,33.58,33.59,122300.0,24.4851,24.4924,24.4559,24.4632,122300.0
2012-09-07 13:40:00,33.59,33.59,33.55,33.56,399000.0,24.4632,24.4632,24.4341,24.4414,399000.0
2012-09-07 13:50:00,33.56,33.57,33.53,33.57,326300.0,24.4414,24.4487,24.4195,24.4487,326300.0
2012-09-07 14:00:00,33.57,33.57,33.54,33.57,207900.0,24.4487,24.4487,24.4268,24.4487,207900.0
2012-09-07 14:10:00,33.57,33.57,33.56,33.57,84700.0,24.4487,24.4487,24.4414,24.4487,84700.0
2012-09-07 14:20:00,33.57,33.61,33.56,33.6,243100.0,24.4487,24.4778,24.4414,24.4705,243100.0
2012-09-07 14:30:00,33.61,33.61,33.59,33.59,128900.0,24.4778,24.4778,24.4632,24.4632,128900.0
2012-09-07 14:40:00,33.59,33.61,33.59,33.61,89800.0,24.4632,24.4778,24.4632,24.4778,89800.0
2012-09-07 14:50:00,33.61,33.61,33.6,33.6,110800.0,24.4778,24.4778,24.4705,24.4705,110800.0
2012-09-07 15:00:00,33.6,33.62,33.59,33.6,255900.0,24.4705,24.4851,24.4632,24.4705,255900.0
2012-09-07 15:10:00,33.59,33.61,33.57,33.57,292700.0,24.4632,24.4778,24.4487,24.4487,292700.0
2012-09-07 15:20:00,33.57,33.59,33.56,33.57,373300.0,24.4487,24.4632,24.4414,24.4487,373300.0
2012-09-07 15:30:00,33.56,33.58,33.56,33.56,435100.0,24.4414,24.4559,24.4414,24.4414,435100.0
2012-09-07 15:40:00,33.56,33.62,33.56,33.6,1037400.0,24.4414,24.4851,24.4414,24.4705,1037400.0
2012-09-07 15:50:00,33.59,33.69,33.59,33.64,3579700.0,24.4632,24.5361,24.4632,24.4996,3579700.0
2012-09-10 09:30:00,33.32,33.35,33.26,33.3,599400.0,24.2666,24.2884,24.2229,24.252,599400.0
2012-09-10 09:40:00,33.3,33.35,33.27,33.35,519200.0,24.252,24.2884,24.2302,24.2884,519200.0
2012-09-10 09:50:00,33.36,33.37,33.33,33.33,265900.0,24.2957,24.303,24.2739,24.2739,265900.0
2012-09-10 10:00:00,33.34,33.39,33.33,33.37,584300.0,24.2812,24.3176,24.2739,24.303,584300.0
2012-09-10 10:10:00,33.36,33.39,33.32,33.38,242500.0,24.2957,24.3176,24.2666,24.3103,242500.0
2012-09-10 10:20:00,33.39,33.4,33.38,33.39,166600.0,24.3176,24.3249,24.3103,24.3176,166600.0
2012-09-10 10:30:00,33.39,33.4,33.33,33.33,168100.0,24.3176,24.3249,24.2739,24.2739,168100.0
2012-09-10 10:40:00,33.33,33.34,33.27,33.3,374100.0,24.2739,24.2812,24.2302,24.252,374100.0
2012-09-10 10:50:00,33.3,33.31,33.28,33.3,153100.0,24.252,24.2593,24.2375,24.252,153100.0
2012-09-10 11:00:00,33.3,33.33,33.28,33.32,98700.0,24.252,24.2739,24.2375,24.2666,98700.0
2012-09-10 11:10:00,33.31,33.34,33.31,33.34,65900.0,24.2593,24.2812,24.2593,24.2812,65900.0
2012-09-10 11:20:00,33.33,33.34,33.31,33.32,117600.0,24.2739,24.2812,24.2593,24.2666,117600.0
2012-09-10 11:30:00,33.33,33.34,33.3,33.3,343000.0,24.2739,24.2812,24.252,24.252,343000.0
2012-09-10 11:40:00,33.3,33.31,33.27,33.28,136700.0,24.252,24.2593,24.2302,24.2375,136700.0
2012-09-10 11:50:00,33.27,33.28,33.27,33.27,33800.0,24.2302,24.2375,24.2302,24.2302,33800.0
2012-09-10 12:00:00,33.27,33.28,33.24,33.27,368700.0,24.2302,24.2375,24.2083,24.2302,368700.0
2012-09-10 12:10:00,33.26,33.27,33.24,33.24,185400.0,24.2229,24.2302,24.2083,24.2083,185400.0
2012-09-10 12:20:00,33.25,33.25,33.23,33.23,60100.0,24.2156,24.2156,24.201,24.201,60100.0
2012-09-10 12:30:00,33.23,33.23,33.15,33.15,650900.0,24.201,24.201,24.1428,24.1428,650900.0
2012-09-10 12:40:00,33.15,33.16,33.15,33.15,36600.0,24.1428,24.1501,24.1428,24.1428,36600.0
2012-09-10 12:50:00,33.16,33.17,33.15,33.17,157800.0,24.1501,24.1573,24.1428,24.1573,157800.0
2012-09-10 13:00:00,33.16,33.18,33.16,33.18,81900.0,24.1501,24.1646,24.1501,24.1646,81900.0
2012-09-10 13:10:00,33.18,33.23,33.17,33.23,113500.0,24.1646,24.201,24.1573,24.201,113500.0
2012-09-10 13:20:00,33.23,33.23,33.2,33.2,73900.0,24.201,24.201,24.1792,24.1792,73900.0
2012-09-10 13:30:00,33.21,33.21,33.18,33.19,128000.0,24.1865,24.1865,24.1646,24.1719,128000.0
2012-09-10 13:40:00,33.19,33.2,33.16,33.16,124100.0,24.1719,24.1792,24.1501,24.1501,124100.0
2012-09-10 13:50:00,33.16,33.18,33.16,33.16,69100.0,24.1501,24.1646,24.1501,24.1501,69100.0
2012-09-10 14:00:00,33.16,33.18,33.15,33.16,246000.0,24.1501,24.1646,24.1428,24.1501,246000.0
2012-09-10 14:10:00,33.16,33.16,33.13,33.16,162600.0,24.1501,24.1501,24.1282,24.1501,162600.0
2012-09-10 14:20:00,33.16,33.17,33.13,33.13,111200.0,24.1501,24.1573,24.1282,24.1282,111200.0
2012-09-10 14:30:00,33.13,33.15,33.13,33.13,72800.0,24.1282,24.1428,24.1282,24.1282,72800.0
2012-09-10 14:40:00,33.13,33.14,33.11,33.12,128000.0,24.1282,24.1355,24.1136,24.1209,128000.0
2012-09-10 14:50:00,33.12,33.13,33.11,33.12,134900.0,24.1209,24.1282,24.1136,24.1209,134900.0
2012-09-10 15:00:00,33.12,33.12,33.1,33.1,74100.0,24.1209,24.1209,24.1064,24.1064,74100.0
2012-09-10 15:10:00,33.1,33.11,33.04,33.05,361900.0,24.1064,24.1136,24.0627,24.0699,361900.0
2012-09-10 15:20:00,33.05,33.06,33.03,33.05,321700.0,24.0699,24.0772,24.0554,24.0699,321700.0
2012-09-10 15:30:00,33.05,33.06,33.04,33.05,276100.0,24.0699,24.0772,24.0627,24.0699,276100.0
2012-09-10 15:40:00,33.05,33.05,32.99,33.01,607900.0,24.0699,24.0699,24.0263,24.0408,607900.0
2012-09-10 15:50:00,33.01,33.07,33.0,33.06,1893200.0,24.0408,24.0845,24.0335,24.0772,1893200.0
2012-09-11 09:30:00,33.23,33.29,33.2,33.26,325300.0,24.201,24.2447,24.1792,24.2229,325300.0
2012-09-11 09:40:00,33.26,33.35,33.26,33.35,246200.0,24.2229,24.2884,24.2229,24.2884,246200.0
2012-09-11 09:50:00,33.35,33.4,33.35,33.36,233800.0,24.2884,24.3249,24.2884,24.2957,233800.0
2012-09-11 10:00:00,33.37,33.37,33.31,33.31,183300.0,24.303,24.303,24.2593,24.2593,183300.0
2012-09-11 10:10:00,33.32,33.35,33.31,33.33,198600.0,24.2666,24.2884,24.2593,24.2739,198600.0
2012-09-11 10:20:00,33.34,33.36,33.32,33.36,127100.0,24.2812,24.2957,24.2666,24.2957,127100.0
2012-09-11 10:30:00,33.36,33.39,33.34,33.37,182700.0,24.2957,24.3176,24.2812,24.303,182700.0
2012-09-11 10:40:00,33.36,33.4,33.35,33.39,282600.0,24.2957,24.3249,24.2884,24.3176,282600.0
2012-09-11 10:50:00,33.39,33.41,33.39,33.39,119700.0,24.3176,24.3321,24.3176,24.3176,119700.0
2012-09-11 11:00:00,33.4,33.45,33.39,33.39,517000.0,24.3249,24.3613,24.3176,24.3176,517000.0
2012-09-11 11:10:00,33.4,33.46,33.4,33.45,457700.0,24.3249,24.3685,24.3249,24.3613,457700.0
2012-09-11 11:20:00,33.45,33.51,33.44,33.5,293400.0,24.3613,24.405,24.354,24.3977,293400.0
2012-09-11 11:30:00,33.49,33.5,33.46,33.46,136800.0,24.3904,24.3977,24.3685,24.3685,136800.0
2012-09-11 11:40:00,33.46,33.46,33.41,33.42,110300.0,24.3685,24.3685,24.3321,24.3394,110300.0
2012-09-11 11:50:00,33.42,33.44,33.41,33.42,181900.0,24.3394,24.354,24.3321,24.3394,181900.0
2012-09-11 12:00:00,33.41,33.44,33.41,33.42,185600.0,24.3321,24.354,24.3321,24.3394,185600.0
2012-09-11 12:10:00,33.42,33.43,33.37,33.38,79100.0,24.3394,24.3467,24.303,24.3103,79100.0
2012-09-11 12:20:00,33.38,33.41,33.38,33.41,35100.0,24.3103,24.3321,24.3103,24.3321,35100.0
2012-09-11 12:30:00,33.4,33.49,33.4,33.48,1257500.0,24.3249,24.3904,24.3249,24.3831,1257500.0
2012-09-11 12:40:00,33.48,33.49,33.44,33.44,97000.0,24.3831,24.3904,24.354,24.354,97000.0
2012-09-11 12:50:00,33.44,33.45,33.43,33.45,52900.0,24.354,24.3613,24.3467,24.3613,52900.0
2012-09-11 13:00:00,33.44,33.46,33.44,33.44,99400.0,24.354,24.3685,24.354,24.354,99400.0
2012-09-11 13:10:00,33.44,33.47,33.42,33.46,126300.0,24.354,24.3758,24.3394,24.3685,126300.0
2012-09-11 13:20:00,33.46,33.46,33.44,33.45,29700.0,24.3685,24.3685,24.354,24.3613,29700.0
2012-09-11 13:30:00,33.45,33.45,33.44,33.45,48600.0,24.3613,24.3613,24.354,24.3613,48600.0
2012-09-11 13:40:00,33.45,33.47,33.44,33.47,74000.0,24.3613,24.3758,24.354,24.3758,74000.0
2012-09-11 13:50:00,33.47,33.47,33.44,33.44,43600.0,24.3758,24.3758,24.354,24.354,43600.0
2012-09-11 14:00:00,33.45,33.47,33.44,33.46,151900.0,24.3613,24.3758,24.354,24.3685,151900.0
2012-09-11 14:10:00,33.47,33.48,33.45,33.47,110100.0,24.3758,24.3831,24.3613,24.3758,110100.0
2012-09-11 14:20:00,33.46,33.5,33.46,33.49,112700.0,24.3685,24.3977,24.3685,24.3904,112700.0
2012-09-11 14:30:00,33.49,33.49,33.45,33.45,51900.0,24.3904,24.3904,24.3613,24.3613,51900.0
2012-09-11 14:40:00,33.45,33.46,33.42,33.42,65900.0,24.3613,24.3685,24.3394,24.3394,65900.0
2012-09-11 14:50:00,33.42,33.45,33.41,33.44,135300.0,24.3394,24.3613,24.3321,24.354,135300.0
2012-09-11 15:00:00,33.44,33.46,33.43,33.44,79100.0,24.354,24.3685,24.3467,24.354,79100.0
2012-09-11 15:10:00,33.43,33.44,33.42,33.44,82600.0,24.3467,24.354,24.3394,24.354,82600.0
2012-09-11 15:20:00,33.42,33.42,33.39,33.42,126100.0,24.3394,24.3394,24.3176,24.3394,126100.0
2012-09-11 15:30:00,33.41,33.43,33.4,33.41,199200.0,24.3321,24.3467,24.3249,24.3321,199200.0
2012-09-11 15:40:00,33.42,33.43,33.36,33.41,437300.0,24.3394,24.3467,24.2957,24.3321,437300.0
2012-09-11 15:50:00,33.41,33.5,33.41,33.46,1409100.0,24.3321,24.3977,24.3321,24.3685,1409100.0
2012-09-12 09:30:00,33.7,33.8,33.7,33.78,656800.0,24.5433,24.6162,24.5433,24.6016,656800.0
2012-09-12 09:40:00,33.78,33.79,33.71,33.71,560000.0,24.6016,24.6089,24.5506,24.5506,560000.0
2012-09-12 09:50:00,33.71,33.74,33.66,33.66,245200.0,24.5506,24.5725,24.5142,24.5142,245200.0
2012-09-12 10:00:00,33.67,33.68,33.63,33.65,443500.0,24.5215,24.5288,24.4924,24.5069,443500.0
2012-09-12 10:10:00,33.65,33.74,33.65,33.72,139400.0,24.5069,24.5725,24.5069,24.5579,139400.0
2012-09-12 10:20:00,33.72,33.73,33.65,33.66,185100.0,24.5579,24.5652,24.5069,24.5142,185100.0
2012-09-12 10:30:00,33.66,33.68,33.59,33.6,378800.0,24.5142,24.5288,24.4632,24.4705,378800.0
2012-09-12 10:40:00,33.61,33.61,33.57,33.59,226400.0,24.4778,24.4778,24.4487,24.4632,226400.0
2012-09-12 10:50:00,33.59,33.64,33.57,33.63,144900.0,24.4632,24.4996,24.4487,24.4924,144900.0
2012-09-12 11:00:00,33.64,33.69,33.64,33.68,134800.0,24.4996,24.5361,24.4996,24.5288,134800.0
2012-09-12 11:10:00,33.67,33.69,33.65,33.69,83300.0,24.5215,24.5361,24.5069,24.5361,83300.0
2012-09-12 11:20:00,33.69,33.72,33.66,33.68,118300.0,24.5361,24.5579,24.5142,24.5288,118300.0
2012-09-12 11:30:00,33.68,33.72,33.67,33.68,261900.0,24.5288,24.5579,24.5215,24.5288,261900.0
2012-09-12 11:40:00,33.68,33.74,33.67,33.71,251200.0,24.5288,24.5725,24.5215,24.5506,251200.0
2012-09-12 11:50:00,33.71,33.73,33.71,33.73,150900.0,24.5506,24.5652,24.5506,24.5652,150900.0
2012-09-12 12:00:00,33.73,33.75,33.7,33.7,366100.0,24.5652,24.5798,24.5433,24.5433,366100.0
2012-09-12 12:10:00,33.7,33.75,33.7,33.74,273000.0,24.5433,24.5798,24.5433,24.5725,273000.0
2012-09-12 12:20:00,33.74,33.77,33.73,33.75,300700.0,24.5725,24.5943,24.5652,24.5798,300700.0
2012-09-12 12:30:00,33.75,33.78,33.75,33.78,134700.0,24.5798,24.6016,24.5798,24.6016,134700.0
2012-09-12 12:40:00,33.78,33.79,33.77,33.78,150900.0,24.6016,24.6089,24.5943,24.6016,150900.0
2012-09-12 12:50:00,33.78,33.8,33.77,33.79,167100.0,24.6016,24.6162,24.5943,24.6089,167100.0
2012-09-12 13:00:00,33.79,33.84,33.78,33.82,209000.0,24.6089,24.6453,24.6016,24.6307,209000.0
2012-09-12 13:10:00,33.81,33.82,33.77,33.77,162200.0,24.6234,24.6307,24.5943,24.5943,162200.0
2012-09-12 13:20:00,33.78,33.82,33.77,33.81,204400.0,24.6016,24.6307,24.5943,24.6234,204400.0
2012-09-12 13:30:00,33.8,33.82,33.75,33.76,828200.0,24.6162,24.6307,24.5798,24.587,828200.0
2012-09-12 13:40:00,33.76,33.8,33.76,33.79,229500.0,24.587,24.6162,24.587,24.6089,229500.0
2012-09-12 13:50:00,33.78,33.79,33.73,33.75,222000.0,24.6016,24.6089,24.5652,24.5798,222000.0
2012-09-12 14:00:00,33.76,33.8,33.75,33.79,136100.0,24.587,24.6162,24.5798,24.6089,136100.0
2012-09-12 14:10:00,33.79,33.81,33.77,33.77,273600.0,24.6089,24.6234,24.5943,24.5943,273600.0
2012-09-12 14:20:00,33.77,33.81,33.76,33.81,208900.0,24.5943,24.6234,24.587,24.6234,208900.0
2012-09-12 14:30:00,33.8,33.82,33.78,33.78,189000.0,24.6162,24.6307,24.6016,24.6016,189000.0
2012-09-12 14:40:00,33.78,33.78,33.75,33.75,174900.0,24.6016,24.6016,24.5798,24.5798,174900.0
2012-09-12 14:50:00,33.76,33.78,33.75,33.77,176600.0,24.587,24.6016,24.5798,24.5943,176600.0
2012-09-12 15:00:00,33.78,33.78,33.74,33.76,397700.0,24.6016,24.6016,24.5725,24.587,397700.0
2012-09-12 15:10:00,33.76,33.78,33.73,33.78,325500.0,24.587,24.6016,24.5652,24.6016,325500.0
2012-09-12 15:20:00,33.78,33.8,33.71,33.8,459400.0,24.6016,24.6162,24.5506,24.6162,459400.0
2012-09-12 15:30:00,33.8,33.81,33.77,33.8,396100.0,24.6162,24.6234,24.5943,24.6162,396100.0
2012-09-12 15:40:00,33.79,33.81,33.7,33.7,679300.0,24.6089,24.6234,24.5433,24.5433,679300.0
2012-09-12 15:50:00,33.7,33.76,33.69,33.74,1384500.0,24.5433,24.587,24.5361,24.5725,1384500.0
2012-09-13 09:30:00,33.7,33.7,33.6,33.6,334500.0,24.5433,24.5433,24.4705,24.4705,334500.0
2012-09-13 09:40:00,33.6,33.63,33.58,33.6,519600.0,24.4705,24.4924,24.4559,24.4705,519600.0
2012-09-13 09:50:00,33.61,33.63,33.59,33.61,200400.0,24.4778,24.4924,24.4632,24.4778,200400.0
2012-09-13 10:00:00,33.62,33.68,33.61,33.67,192300.0,24.4851,24.5288,24.4778,24.5215,192300.0
2012-09-13 10:10:00,33.67,33.7,33.66,33.67,148300.0,24.5215,24.5433,24.5142,24.5215,148300.0
2012-09-13 10:20:00,33.67,33.69,33.63,33.65,257100.0,24.5215,24.5361,24.4924,24.5069,257100.0
2012-09-13 10:30:00,33.65,33.69,33.65,33.67,118600.0,24.5069,24.5361,24.5069,24.5215,118600.0
2012-09-13 10:40:00,33.67,33.69,33.65,33.67,135300.0,24.5215,24.5361,24.5069,24.5215,135300.0
2012-09-13 10:50:00,33.67,33.71,33.66,33.71,145200.0,24.5215,24.5506,24.5142,24.5506,145200.0
2012-09-13 11:00:00,33.71,33.78,33.71,33.76,238500.0,24.5506,24.6016,24.5506,24.587,238500.0
2012-09-13 11:10:00,33.76,33.79,33.74,33.77,155300.0,24.587,24.6089,24.5725,24.5943,155300.0
2012-09-13 11:20:00,33.78,33.8,33.77,33.8,331500.0,24.6016,24.6162,24.5943,24.6162,331500.0
2012-09-13 11:30:00,33.8,33.82,33.75,33.77,161100.0,24.6162,24.6307,24.5798,24.5943,161100.0
2012-09-13 11:40:00,33.78,33.79,33.76,33.76,34900.0,24.6016,24.6089,24.587,24.587,34900.0
2012-09-13 11:50:00,33.77,33.77,33.72,33.75,139300.0,24.5943,24.5943,24.5579,24.5798,139300.0
2012-09-13 12:00:00,33.75,33.78,33.75,33.77,72400.0,24.5798,24.6016,24.5798,24.5943,72400.0
2012-09-13 12:10:00,33.78,33.79,33.7,33.71,213000.0,24.6016,24.6089,24.5433,24.5506,213000.0
2012-09-13 12:20:00,33.71,33.76,33.7,33.73,113200.0,24.5506,24.587,24.5433,24.5652,113200.0
2012-09-13 12:30:00,33.73,34.0,33.69,33.97,883800.0,24.5652,24.7618,24.5361,24.74,883800.0
2012-09-13 12:40:00,33.97,34.14,33.95,34.06,1069900.0,24.74,24.8638,24.7254,24.8055,1069900.0
2012-09-13 12:50:00,34.06,34.13,34.02,34.13,782200.0,24.8055,24.8565,24.7764,24.8565,782200.0
2012-09-13 13:00:00,34.13,34.22,34.13,34.22,791100.0,24.8565,24.922,24.8565,24.922,791100.0
2012-09-13 13:10:00,34.22,34.34,34.21,34.32,1803600.0,24.922,25.0094,24.9148,24.9949,1803600.0
2012-09-13 13:20:00,34.31,34.47,34.29,34.43,753500.0,24.9876,25.1041,24.973,25.075,753500.0
2012-09-13 13:30:00,34.44,34.58,34.44,34.54,931500.0,25.0823,25.1842,25.0823,25.1551,931500.0
2012-09-13 13:40:00,34.53,34.59,34.52,34.59,495800.0,25.1478,25.1915,25.1405,25.1915,495800.0
2012-09-13 13:50:00,34.59,34.59,34.54,34.58,569300.0,25.1915,25.1915,25.1551,25.1842,569300.0
2012-09-13 14:00:00,34.58,34.64,34.55,34.64,660900.0,25.1842,25.2279,25.1624,25.2279,660900.0
2012-09-13 14:10:00,34.64,34.71,34.63,34.69,427100.0,25.2279,25.2789,25.2206,25.2643,427100.0
2012-09-13 14:20:00,34.69,34.87,34.68,34.85,692400.0,25.2643,25.3954,25.2571,25.3809,692400.0
2012-09-13 14:30:00,34.84,34.85,34.67,34.74,527800.0,25.3736,25.3809,25.2498,25.3008,527800.0
2012-09-13 14:40:00,34.74,34.82,34.67,34.67,1074100.0,25.3008,25.359,25.2498,25.2498,1074100.0
2012-09-13 14:50:00,34.67,34.67,34.5,34.56,1659700.0,25.2498,25.2498,25.126,25.1697,1659700.0
2012-09-13 15:00:00,34.56,34.59,34.54,34.58,479800.0,25.1697,25.1915,25.1551,25.1842,479800.0
2012-09-13 15:10:00,34.58,34.6,34.52,34.53,625100.0,25.1842,25.1988,25.1405,25.1478,625100.0
2012-09-13 15:20:00,34.52,34.62,34.48,34.59,887500.0,25.1405,25.2134,25.1114,25.1915,887500.0
2012-09-13 15:30:00,34.58,34.65,34.58,34.63,756000.0,25.1842,25.2352,25.1842,25.2206,756000.0
2012-09-13 15:40:00,34.63,34.65,34.57,34.59,1001100.0,25.2206,25.2352,25.1769,25.1915,1001100.0
2012-09-13 15:50:00,34.59,34.6,34.54,34.57,3625400.0,25.1915,25.1988,25.1551,25.1769,3625400.0
2012-09-14 09:30:00,35.21,35.4,35.2,35.39,1589900.0,25.6431,25.7814,25.6358,25.7741,1589900.0
2012-09-14 09:40:00,35.39,35.44,35.35,35.43,954100.0,25.7741,25.8106,25.745,25.8033,954100.0
2012-09-14 09:50:00,35.44,35.57,35.43,35.48,1488500.0,25.8106,25.9052,25.8033,25.8397,1488500.0
2012-09-14 10:00:00,35.48,35.56,35.45,35.49,1014000.0,25.8397,25.898,25.8178,25.847,1014000.0
2012-09-14 10:10:00,35.49,35.58,35.49,35.55,481100.0,25.847,25.9125,25.847,25.8907,481100.0
2012-09-14 10:20:00,35.56,35.59,35.46,35.47,735800.0,25.898,25.9198,25.8251,25.8324,735800.0
2012-09-14 10:30:00,35.47,35.47,35.41,35.42,606500.0,25.8324,25.8324,25.7887,25.796,606500.0
2012-09-14 10:40:00,35.41,35.42,35.36,35.37,571900.0,25.7887,25.796,25.7523,25.7596,571900.0
2012-09-14 10:50:00,35.37,35.51,35.3,35.39,821900.0,25.7596,25.8615,25.7086,25.7741,821900.0
2012-09-14 11:00:00,35.39,35.43,35.36,35.37,911300.0,25.7741,25.8033,25.7523,25.7596,911300.0
2012-09-14 11:10:00,35.37,35.4,35.34,35.35,217000.0,25.7596,25.7814,25.7377,25.745,217000.0
2012-09-14 11:20:00,35.36,35.38,35.29,35.32,734700.0,25.7523,25.7669,25.7013,25.7232,734700.0
2012-09-14 11:30:00,35.33,35.34,35.28,35.28,184900.0,25.7304,25.7377,25.694,25.694,184900.0
2012-09-14 11:40:00,35.28,35.31,35.26,35.29,189200.0,25.694,25.7159,25.6795,25.7013,189200.0
2012-09-14 11:50:00,35.28,35.32,35.26,35.31,294000.0,25.694,25.7232,25.6795,25.7159,294000.0
2012-09-14 12:00:00,35.31,35.36,35.31,35.35,299300.0,25.7159,25.7523,25.7159,25.745,299300.0
2012-09-14 12:10:00,35.35,35.38,35.33,35.35,233300.0,25.745,25.7669,25.7304,25.745,233300.0
2012-09-14 12:20:00,35.36,35.39,35.35,35.37,144600.0,25.7523,25.7741,25.745,25.7596,144600.0
2012-09-14 12:30:00,35.38,35.4,35.36,35.37,97900.0,25.7669,25.7814,25.7523,25.7596,97900.0
2012-09-14 12:40:00,35.36,35.38,35.35,35.36,253000.0,25.7523,25.7669,25.745,25.7523,253000.0
2012-09-14 12:50:00,35.36,35.38,35.31,35.31,146600.0,25.7523,25.7669,25.7159,25.7159,146600.0
2012-09-14 13:00:00,35.31,35.33,35.24,35.25,331200.0,25.7159,25.7304,25.6649,25.6722,331200.0
2012-09-14 13:10:00,35.25,35.26,35.23,35.23,79100.0,25.6722,25.6795,25.6576,25.6576,79100.0
2012-09-14 13:20:00,35.24,35.24,35.1,35.11,541100.0,25.6649,25.6649,25.5629,25.5702,541100.0
2012-09-14 13:30:00,35.11,35.13,34.99,35.01,1085400.0,25.5702,25.5848,25.4828,25.4974,1085400.0
2012-09-14 13:40:00,35.01,35.04,35.01,35.04,463400.0,25.4974,25.5192,25.4974,25.5192,463400.0
2012-09-14 13:50:00,35.04,35.17,35.03,35.16,761200.0,25.5192,25.6139,25.512,25.6066,761200.0
2012-09-14 14:00:00,35.17,35.2,35.16,35.18,274700.0,25.6139,25.6358,25.6066,25.6212,274700.0
2012-09-14 14:10:00,35.18,35.2,35.12,35.13,367100.0,25.6212,25.6358,25.5775,25.5848,367100.0
2012-09-14 14:20:00,35.13,35.16,35.12,35.14,264600.0,25.5848,25.6066,25.5775,25.5921,264600.0
2012-09-14 14:30:00,35.14,35.15,35.11,35.11,206400.0,25.5921,25.5994,25.5702,25.5702,206400.0
2012-09-14 14:40:00,35.12,35.14,35.11,35.13,143000.0,25.5775,25.5921,25.5702,25.5848,143000.0
2012-09-14 14:50:00,35.14,35.18,35.09,35.18,375600.0,25.5921,25.6212,25.5557,25.6212,375600.0
2012-09-14 15:00:00,35.18,35.18,35.12,35.12,267400.0,25.6212,25.6212,25.5775,25.5775,267400.0
2012-09-14 15:10:00,35.12,35.14,35.1,35.12,204600.0,25.5775,25.5921,25.5629,25.5775,204600.0
2012-09-14 15:20:00,35.12,35.12,35.06,35.08,381000.0,25.5775,25.5775,25.5338,25.5484,381000.0
2012-09-14 15:30:00,35.07,35.13,35.04,35.12,587600.0,25.5411,25.5848,25.5192,25.5775,587600.0
2012-09-14 15:40:00,35.12,35.13,35.04,35.04,458000.0,25.5775,25.5848,25.5192,25.5192,458000.0
2012-09-14 15:50:00,35.04,35.21,35.04,35.2,2436400.0,25.5192,25.6431,25.5192,25.6358,2436400.0
2012-09-17 09:30:00,34.98,35.01,34.8,34.8,952900.0,25.4755,25.4974,25.3445,25.3445,952900.0
2012-09-17 09:40:00,34.8,34.86,34.7,34.71,376100.0,25.3445,25.3882,25.2716,25.2789,376100.0
2012-09-17 09:50:00,34.72,34.8,34.69,34.8,432700.0,25.2862,25.3445,25.2643,25.3445,432700.0
2012-09-17 10:00:00,34.8,34.83,34.76,34.77,450600.0,25.3445,25.3663,25.3153,25.3226,450600.0
2012-09-17 10:10:00,34.77,34.89,34.76,34.87,563700.0,25.3226,25.41,25.3153,25.3954,563700.0
2012-09-17 10:20:00,34.88,34.91,34.84,34.91,371900.0,25.4027,25.4246,25.3736,25.4246,371900.0
2012-09-17 10:30:00,34.92,34.95,34.87,34.87,378500.0,25.4318,25.4537,25.3954,25.3954,378500.0
2012-09-17 10:40:00,34.87,34.93,34.86,34.89,437800.0,25.3954,25.4391,25.3882,25.41,437800.0
2012-09-17 10:50:00,34.89,34.9,34.84,34.88,430700.0,25.41,25.4173,25.3736,25.4027,430700.0
2012-09-17 11:00:00,34.88,34.92,34.87,34.89,274500.0,25.4027,25.4318,25.3954,25.41,274500.0
2012-09-17 11:10:00,34.9,34.9,34.83,34.87,174400.0,25.4173,25.4173,25.3663,25.3954,174400.0
2012-09-17 11:20:00,34.87,34.89,34.86,34.87,172500.0,25.3954,25.41,25.3882,25.3954,172500.0
2012-09-17 11:30:00,34.88,34.88,34.86,34.86,144300.0,25.4027,25.4027,25.3882,25.3882,144300.0
2012-09-17 11:40:00,34.87,34.89,34.86,34.88,218300.0,25.3954,25.41,25.3882,25.4027,218300.0
2012-09-17 11:50:00,34.89,34.92,34.89,34.91,141300.0,25.41,25.4318,25.41,25.4246,141300.0
2012-09-17 12:00:00,34.91,34.93,34.9,34.92,146800.0,25.4246,25.4391,25.4173,25.4318,146800.0
2012-09-17 12:10:00,34.93,34.93,34.9,34.92,106200.0,25.4391,25.4391,25.4173,25.4318,106200.0
2012-09-17 12:20:00,34.92,34.92,34.89,34.89,193800.0,25.4318,25.4318,25.41,25.41,193800.0
2012-09-17 12:30:00,34.89,34.91,34.89,34.91,84700.0,25.41,25.4246,25.41,25.4246,84700.0
2012-09-17 12:40:00,34.9,34.91,34.9,34.91,74700.0,25.4173,25.4246,25.4173,25.4246,74700.0
2012-09-17 12:50:00,34.91,34.91,34.88,34.89,214600.0,25.4246,25.4246,25.4027,25.41,214600.0
2012-09-17 13:00:00,34.89,34.89,34.88,34.88,26600.0,25.41,25.41,25.4027,25.4027,26600.0
2012-09-17 13:10:00,34.89,34.92,34.88,34.89,363800.0,25.41,25.4318,25.4027,25.41,363800.0
2012-09-17 13:20:00,34.89,34.91,34.89,34.9,138500.0,25.41,25.4246,25.41,25.4173,138500.0
2012-09-17 13:30:00,34.91,34.91,34.9,34.9,151300.0,25.4246,25.4246,25.4173,25.4173,151300.0
2012-09-17 13:40:00,34.91,34.91,34.89,34.89,90300.0,25.4246,25.4246,25.41,25.41,90300.0
2012-09-17 13:50:00,34.9,34.9,34.8,34.83,248900.0,25.4173,25.4173,25.3445,25.3663,248900.0
2012-09-17 14:00:00,34.83,34.84,34.77,34.79,158900.0,25.3663,25.3736,25.3226,25.3372,158900.0
2012-09-17 14:10:00,34.79,34.84,34.78,34.84,241700.0,25.3372,25.3736,25.3299,25.3736,241700.0
2012-09-17 14:20:00,34.84,34.87,34.81,34.82,149700.0,25.3736,25.3954,25.3517,25.359,149700.0
2012-09-17 14:30:00,34.83,34.83,34.79,34.82,105000.0,25.3663,25.3663,25.3372,25.359,105000.0
2012-09-17 14:40:00,34.81,34.82,34.78,34.82,207800.0,25.3517,25.359,25.3299,25.359,207800.0
2012-09-17 14:50:00,34.82,34.82,34.79,34.79,90900.0,25.359,25.359,25.3372,25.3372,90900.0
2012-09-17 15:00:00,34.8,34.81,34.78,34.8,124600.0,25.3445,25.3517,25.3299,25.3445,124600.0
2012-09-17 15:10:00,34.81,34.82,34.76,34.77,227800.0,25.3517,25.359,25.3153,25.3226,227800.0
2012-09-17 15:20:00,34.77,34.77,34.72,34.72,199900.0,25.3226,25.3226,25.2862,25.2862,199900.0
2012-09-17 15:30:00,34.73,34.78,34.72,34.78,263100.0,25.2935,25.3299,25.2862,25.3299,263100.0
2012-09-17 15:40:00,34.78,34.79,34.73,34.79,582200.0,25.3299,25.3372,25.2935,25.3372,582200.0
2012-09-17 15:50:00,34.79,34.79,34.72,34.76,1170000.0,25.3372,25.3372,25.2862,25.3153,1170000.0
2012-09-18 09:30:00,34.58,34.59,34.38,34.45,761600.0,25.1842,25.1915,25.0386,25.0896,761600.0
2012-09-18 09:40:00,34.45,34.52,34.45,34.47,566500.0,25.0896,25.1405,25.0896,25.1041,566500.0
2012-09-18 09:50:00,34.48,34.54,34.47,34.53,311500.0,25.1114,25.1551,25.1041,25.1478,311500.0
2012-09-18 10:00:00,34.54,34.57,34.46,34.46,474100.0,25.1551,25.1769,25.0968,25.0968,474100.0
2012-09-18 10:10:00,34.47,34.51,34.46,34.51,281800.0,25.1041,25.1333,25.0968,25.1333,281800.0
2012-09-18 10:20:00,34.51,34.53,34.46,34.46,482200.0,25.1333,25.1478,25.0968,25.0968,482200.0
2012-09-18 10:30:00,34.47,34.57,34.47,34.54,380700.0,25.1041,25.1769,25.1041,25.1551,380700.0
2012-09-18 10:40:00,34.54,34.58,34.52,34.56,128800.0,25.1551,25.1842,25.1405,25.1697,128800.0
2012-09-18 10:50:00,34.55,34.61,34.53,34.61,271600.0,25.1624,25.2061,25.1478,25.2061,271600.0
2012-09-18 11:00:00,34.61,34.63,34.55,34.59,590300.0,25.2061,25.2206,25.1624,25.1915,590300.0
2012-09-18 11:10:00,34.6,34.64,34.6,34.64,430300.0,25.1988,25.2279,25.1988,25.2279,430300.0
2012-09-18 11:20:00,34.64,34.65,34.62,34.64,165400.0,25.2279,25.2352,25.2134,25.2279,165400.0
2012-09-18 11:30:00,34.64,34.64,34.59,34.61,233200.0,25.2279,25.2279,25.1915,25.2061,233200.0
2012-09-18 11:40:00,34.61,34.61,34.54,34.56,268000.0,25.2061,25.2061,25.1551,25.1697,268000.0
2012-09-18 11:50:00,34.56,34.58,34.55,34.56,101300.0,25.1697,25.1842,25.1624,25.1697,101300.0
2012-09-18 12:00:00,34.57,34.58,34.55,34.58,89400.0,25.1769,25.1842,25.1624,25.1842,89400.0
2012-09-18 12:10:00,34.57,34.58,34.51,34.53,118700.0,25.1769,25.1842,25.1333,25.1478,118700.0
2012-09-18 12:20:00,34.53,34.55,34.51,34.53,114700.0,25.1478,25.1624,25.1333,25.1478,114700.0
2012-09-18 12:30:00,34.52,34.56,34.52,34.56,99500.0,25.1405,25.1697,25.1405,25.1697,99500.0
2012-09-18 12:40:00,34.56,34.58,34.56,34.58,43400.0,25.1697,25.1842,25.1697,25.1842,43400.0
2012-09-18 12:50:00,34.58,34.63,34.58,34.59,223400.0,25.1842,25.2206,25.1842,25.1915,223400.0
2012-09-18 13:00:00,34.59,34.6,34.54,34.56,216900.0,25.1915,25.1988,25.1551,25.1697,216900.0
2012-09-18 13:10:00,34.55,34.6,34.55,34.57,82500.0,25.1624,25.1988,25.1624,25.1769,82500.0
2012-09-18 13:20:00,34.57,34.57,34.54,34.55,67500.0,25.1769,25.1769,25.1551,25.1624,67500.0
2012-09-18 13:30:00,34.56,34.57,34.53,34.56,108000.0,25.1697,25.1769,25.1478,25.1697,108000.0
2012-09-18 13:40:00,34.55,34.56,34.54,34.55,41400.0,25.1624,25.1697,25.1551,25.1624,41400.0
2012-09-18 13:50:00,34.55,34.56,34.51,34.51,116000.0,25.1624,25.1697,25.1333,25.1333,116000.0
2012-09-18 14:00:00,34.52,34.55,34.51,34.53,110600.0,25.1405,25.1624,25.1333,25.1478,110600.0
2012-09-18 14:10:00,34.52,34.53,34.48,34.5,261000.0,25.1405,25.1478,25.1114,25.126,261000.0
2012-09-18 14:20:00,34.49,34.52,34.49,34.51,88500.0,25.1187,25.1405,25.1187,25.1333,88500.0
2012-09-18 14:30:00,34.51,34.56,34.48,34.49,265600.0,25.1333,25.1697,25.1114,25.1187,265600.0
2012-09-18 14:40:00,34.49,34.53,34.48,34.52,119800.0,25.1187,25.1478,25.1114,25.1405,119800.0
2012-09-18 14:50:00,34.52,34.52,34.49,34.52,117100.0,25.1405,25.1405,25.1187,25.1405,117100.0
2012-09-18 15:00:00,34.51,34.55,34.5,34.53,149100.0,25.1333,25.1624,25.126,25.1478,149100.0
2012-09-18 15:10:00,34.54,34.55,34.51,34.52,123900.0,25.1551,25.1624,25.1333,25.1405,123900.0
2012-09-18 15:20:00,34.52,34.53,34.51,34.52,88200.0,25.1405,25.1478,25.1333,25.1405,88200.0
2012-09-18 15:30:00,34.53,34.56,34.49,34.5,294800.0,25.1478,25.1697,25.1187,25.126,294800.0
2012-09-18 15:40:00,34.51,34.53,34.47,34.47,616700.0,25.1333,25.1478,25.1041,25.1041,616700.0
2012-09-18 15:50:00,34.47,34.53,34.44,34.53,1592100.0,25.1041,25.1478,25.0823,25.1478,1592100.0
2012-09-19 09:30:00,34.91,34.95,34.87,34.89,570300.0,25.4246,25.4537,25.3954,25.41,570300.0
2012-09-19 09:40:00,34.89,34.93,34.84,34.9,369700.0,25.41,25.4391,25.3736,25.4173,369700.0
2012-09-19 09:50:00,34.9,34.95,34.89,34.9,545100.0,25.4173,25.4537,25.41,25.4173,545100.0
2012-09-19 10:00:00,34.91,34.98,34.9,34.96,306400.0,25.4246,25.4755,25.4173,25.461,306400.0
2012-09-19 10:10:00,34.96,34.99,34.93,34.95,275000.0,25.461,25.4828,25.4391,25.4537,275000.0
2012-09-19 10:20:00,34.96,34.97,34.91,34.94,152200.0,25.461,25.4683,25.4246,25.4464,152200.0
2012-09-19 10:30:00,34.93,34.95,34.83,34.94,219700.0,25.4391,25.4537,25.3663,25.4464,219700.0
2012-09-19 10:40:00,34.94,34.97,34.88,34.97,645600.0,25.4464,25.4683,25.4027,25.4683,645600.0
2012-09-19 10:50:00,34.97,34.99,34.93,34.97,341700.0,25.4683,25.4828,25.4391,25.4683,341700.0
2012-09-19 11:00:00,34.96,34.98,34.94,34.96,134300.0,25.461,25.4755,25.4464,25.461,134300.0
2012-09-19 11:10:00,34.96,35.0,34.94,35.0,173300.0,25.461,25.4901,25.4464,25.4901,173300.0
2012-09-19 11:20:00,34.99,35.04,34.99,35.02,176800.0,25.4828,25.5192,25.4828,25.5047,176800.0
2012-09-19 11:30:00,35.03,35.03,35.01,35.01,91800.0,25.512,25.512,25.4974,25.4974,91800.0
2012-09-19 11:40:00,35.01,35.04,35.01,35.04,128600.0,25.4974,25.5192,25.4974,25.5192,128600.0
2012-09-19 11:50:00,35.03,35.04,35.01,35.02,180200.0,25.512,25.5192,25.4974,25.5047,180200.0
2012-09-19 12:00:00,35.01,35.03,34.97,34.98,130600.0,25.4974,25.512,25.4683,25.4755,130600.0
2012-09-19 12:10:00,34.99,34.99,34.95,34.96,150700.0,25.4828,25.4828,25.4537,25.461,150700.0
2012-09-19 12:20:00,34.96,35.03,34.96,35.03,90400.0,25.461,25.512,25.461,25.512,90400.0
2012-09-19 12:30:00,35.02,35.03,35.0,35.02,96200.0,25.5047,25.512,25.4901,25.5047,96200.0
2012-09-19 12:40:00,35.02,35.04,35.01,35.03,209500.0,25.5047,25.5192,25.4974,25.512,209500.0
2012-09-19 12:50:00,35.03,35.05,35.02,35.04,137000.0,25.512,25.5265,25.5047,25.5192,137000.0
2012-09-19 13:00:00,35.04,35.05,35.0,35.01,205900.0,25.5192,25.5265,25.4901,25.4974,205900.0
2012-09-19 13:10:00,35.01,35.02,34.99,35.0,67800.0,25.4974,25.5047,25.4828,25.4901,67800.0
2012-09-19 13:20:00,34.99,35.0,34.97,34.97,77400.0,25.4828,25.4901,25.4683,25.4683,77400.0
2012-09-19 13:30:00,34.97,35.01,34.96,34.96,161600.0,25.4683,25.4974,25.461,25.461,161600.0
2012-09-19 13:40:00,34.96,34.98,34.94,34.95,119800.0,25.461,25.4755,25.4464,25.4537,119800.0
2012-09-19 13:50:00,34.96,35.01,34.95,34.98,246200.0,25.461,25.4974,25.4537,25.4755,246200.0
2012-09-19 14:00:00,34.98,35.02,34.98,35.02,117200.0,25.4755,25.5047,25.4755,25.5047,117200.0
2012-09-19 14:10:00,35.02,35.03,35.0,35.02,108400.0,25.5047,25.512,25.4901,25.5047,108400.0
2012-09-19 14:20:00,35.02,35.05,35.02,35.03,114200.0,25.5047,25.5265,25.5047,25.512,114200.0
2012-09-19 14:30:00,35.03,35.05,35.03,35.04,74200.0,25.512,25.5265,25.512,25.5192,74200.0
2012-09-19 14:40:00,35.05,35.07,35.04,35.07,125300.0,25.5265,25.5411,25.5192,25.5411,125300.0
2012-09-19 14:50:00,35.07,35.1,35.07,35.1,275600.0,25.5411,25.5629,25.5411,25.5629,275600.0
2012-09-19 15:00:00,35.1,35.12,35.09,35.12,229500.0,25.5629,25.5775,25.5557,25.5775,229500.0
2012-09-19 15:10:00,35.12,35.14,35.09,35.1,278800.0,25.5775,25.5921,25.5557,25.5629,278800.0
2012-09-19 15:20:00,35.11,35.11,35.08,35.1,230100.0,25.5702,25.5702,25.5484,25.5629,230100.0
2012-09-19 15:30:00,35.1,35.14,35.08,35.12,354100.0,25.5629,25.5921,25.5484,25.5775,354100.0
2012-09-19 15:40:00,35.12,35.15,35.1,35.1,701200.0,25.5775,25.5994,25.5629,25.5629,701200.0
2012-09-19 15:50:00,35.11,35.14,35.05,35.08,1607100.0,25.5702,25.5921,25.5265,25.5484,1607100.0
2012-09-20 09:30:00,34.53,34.54,34.39,34.45,910100.0,25.1478,25.1551,25.0459,25.0896,910100.0
2012-09-20 09:40:00,34.45,34.46,34.38,34.4,554700.0,25.0896,25.0968,25.0386,25.0531,554700.0
2012-09-20 09:50:00,34.41,34.41,34.3,34.33,719300.0,25.0604,25.0604,24.9803,25.0022,719300.0
2012-09-20 10:00:00,34.32,34.41,34.32,34.37,517800.0,24.9949,25.0604,24.9949,25.0313,517800.0
2012-09-20 10:10:00,34.36,34.45,34.36,34.42,494600.0,25.024,25.0896,25.024,25.0677,494600.0
2012-09-20 10:20:00,34.42,34.43,34.38,34.43,163000.0,25.0677,25.075,25.0386,25.075,163000.0
2012-09-20 10:30:00,34.43,34.57,34.43,34.57,386600.0,25.075,25.1769,25.075,25.1769,386600.0
2012-09-20 10:40:00,34.57,34.59,34.5,34.5,299600.0,25.1769,25.1915,25.126,25.126,299600.0
2012-09-20 10:50:00,34.5,34.52,34.45,34.52,310500.0,25.126,25.1405,25.0896,25.1405,310500.0
2012-09-20 11:00:00,34.52,34.55,34.46,34.47,264000.0,25.1405,25.1624,25.0968,25.1041,264000.0
2012-09-20 11:10:00,34.47,34.48,34.43,34.43,206600.0,25.1041,25.1114,25.075,25.075,206600.0
2012-09-20 11:20:00,34.43,34.54,34.43,34.5,239700.0,25.075,25.1551,25.075,25.126,239700.0
2012-09-20 11:30:00,34.51,34.55,34.5,34.54,98400.0,25.1333,25.1624,25.126,25.1551,98400.0
2012-09-20 11:40:00,34.53,34.56,34.53,34.55,173700.0,25.1478,25.1697,25.1478,25.1624,173700.0
2012-09-20 11:50:00,34.54,34.55,34.53,34.53,84800.0,25.1551,25.1624,25.1478,25.1478,84800.0
2012-09-20 12:00:00,34.53,34.54,34.51,34.51,85200.0,25.1478,25.1551,25.1333,25.1333,85200.0
2012-09-20 12:10:00,34.51,34.52,34.49,34.51,71800.0,25.1333,25.1405,25.1187,25.1333,71800.0
2012-09-20 12:20:00,34.51,34.51,34.43,34.43,123100.0,25.1333,25.1333,25.075,25.075,123100.0
2012-09-20 12:30:00,34.44,34.46,34.42,34.44,205300.0,25.0823,25.0968,25.0677,25.0823,205300.0
2012-09-20 12:40:00,34.44,34.49,34.41,34.41,210600.0,25.0823,25.1187,25.0604,25.0604,210600.0
2012-09-20 12:50:00,34.41,34.45,34.41,34.44,92500.0,25.0604,25.0896,25.0604,25.0823,92500.0
2012-09-20 13:00:00,34.44,34.44,34.39,34.42,174100.0,25.0823,25.0823,25.0459,25.0677,174100.0
2012-09-20 13:10:00,34.41,34.47,34.41,34.47,66600.0,25.0604,25.1041,25.0604,25.1041,66600.0
2012-09-20 13:20:00,34.47,34.53,34.46,34.52,77300.0,25.1041,25.1478,25.0968,25.1405,77300.0
2012-09-20 13:30:00,34.52,34.53,34.45,34.47,299300.0,25.1405,25.1478,25.0896,25.1041,299300.0
2012-09-20 13:40:00,34.47,34.49,34.46,34.48,59700.0,25.1041,25.1187,25.0968,25.1114,59700.0
2012-09-20 13:50:00,34.48,34.49,34.46,34.47,49300.0,25.1114,25.1187,25.0968,25.1041,49300.0
2012-09-20 14:00:00,34.47,34.48,34.45,34.45,40300.0,25.1041,25.1114,25.0896,25.0896,40300.0
2012-09-20 14:10:00,34.45,34.48,34.45,34.47,82400.0,25.0896,25.1114,25.0896,25.1041,82400.0
2012-09-20 14:20:00,34.47,34.54,34.46,34.52,136300.0,25.1041,25.1551,25.0968,25.1405,136300.0
2012-09-20 14:30:00,34.51,34.55,34.5,34.51,255700.0,25.1333,25.1624,25.126,25.1333,255700.0
2012-09-20 14:40:00,34.51,34.51,34.48,34.5,78100.0,25.1333,25.1333,25.1114,25.126,78100.0
2012-09-20 14:50:00,34.5,34.51,34.47,34.51,79700.0,25.126,25.1333,25.1041,25.1333,79700.0
2012-09-20 15:00:00,34.51,34.53,34.5,34.51,81700.0,25.1333,25.1478,25.126,25.1333,81700.0
2012-09-20 15:10:00,34.52,34.54,34.5,34.52,150700.0,25.1405,25.1551,25.126,25.1405,150700.0
2012-09-20 15:20:00,34.52,34.56,34.51,34.53,202300.0,25.1405,25.1697,25.1333,25.1478,202300.0
2012-09-20 15:30:00,34.54,34.54,34.5,34.51,234000.0,25.1551,25.1551,25.126,25.1333,234000.0
2012-09-20 15:40:00,34.5,34.56,34.49,34.5,417000.0,25.126,25.1697,25.1187,25.126,417000.0
2012-09-20 15:50:00,34.49,34.56,34.48,34.56,1371900.0,25.1187,25.1697,25.1114,25.1697,1371900.0
2012-09-21 09:30:00,34.86,34.97,34.86,34.97,549100.0,25.3882,25.4683,25.3882,25.4683,549100.0
2012-09-21 09:40:00,34.96,34.97,34.87,34.89,506800.0,25.461,25.4683,25.3954,25.41,506800.0
2012-09-21 09:50:00,34.89,34.92,34.88,34.92,399800.0,25.41,25.4318,25.4027,25.4318,399800.0
2012-09-21 10:00:00,34.91,34.93,34.87,34.91,268300.0,25.4246,25.4391,25.3954,25.4246,268300.0
2012-09-21 10:10:00,34.92,34.94,34.85,34.85,368800.0,25.4318,25.4464,25.3809,25.3809,368800.0
2012-09-21 10:20:00,34.85,34.91,34.85,34.9,281100.0,25.3809,25.4246,25.3809,25.4173,281100.0
2012-09-21 10:30:00,34.91,34.95,34.9,34.94,199000.0,25.4246,25.4537,25.4173,25.4464,199000.0
2012-09-21 10:40:00,34.93,34.95,34.91,34.93,216100.0,25.4391,25.4537,25.4246,25.4391,216100.0
2012-09-21 10:50:00,34.93,34.96,34.89,34.9,224800.0,25.4391,25.461,25.41,25.4173,224800.0
2012-09-21 11:00:00,34.9,34.9,34.87,34.88,119400.0,25.4173,25.4173,25.3954,25.4027,119400.0
2012-09-21 11:10:00,34.89,34.89,34.85,34.87,164700.0,25.41,25.41,25.3809,25.3954,164700.0
2012-09-21 11:20:00,34.87,34.89,34.84,34.84,326200.0,25.3954,25.41,25.3736,25.3736,326200.0
2012-09-21 11:30:00,34.85,34.86,34.83,34.85,241300.0,25.3809,25.3882,25.3663,25.3809,241300.0
2012-09-21 11:40:00,34.84,34.86,34.83,34.85,204200.0,25.3736,25.3882,25.3663,25.3809,204200.0
2012-09-21 11:50:00,34.84,34.87,34.84,34.87,157600.0,25.3736,25.3954,25.3736,25.3954,157600.0
2012-09-21 12:00:00,34.87,34.9,34.86,34.86,85400.0,25.3954,25.4173,25.3882,25.3882,85400.0
2012-09-21 12:10:00,34.86,34.87,34.84,34.84,77600.0,25.3882,25.3954,25.3736,25.3736,77600.0
2012-09-21 12:20:00,34.84,34.85,34.81,34.81,125300.0,25.3736,25.3809,25.3517,25.3517,125300.0
2012-09-21 12:30:00,34.82,34.83,34.81,34.82,131300.0,25.359,25.3663,25.3517,25.359,131300.0
2012-09-21 12:40:00,34.83,34.88,34.82,34.88,131000.0,25.3663,25.4027,25.359,25.4027,131000.0
2012-09-21 12:50:00,34.88,34.88,34.85,34.85,98000.0,25.4027,25.4027,25.3809,25.3809,98000.0
2012-09-21 13:00:00,34.86,34.86,34.85,34.86,66000.0,25.3882,25.3882,25.3809,25.3882,66000.0
2012-09-21 13:10:00,34.86,34.86,34.84,34.86,109700.0,25.3882,25.3882,25.3736,25.3882,109700.0
2012-09-21 13:20:00,34.86,34.86,34.82,34.82,181400.0,25.3882,25.3882,25.359,25.359,181400.0
2012-09-21 13:30:00,34.82,34.86,34.82,34.86,128000.0,25.359,25.3882,25.359,25.3882,128000.0
2012-09-21 13:40:00,34.86,34.87,34.84,34.84,104600.0,25.3882,25.3954,25.3736,25.3736,104600.0
2012-09-21 13:50:00,34.84,34.85,34.84,34.84,66500.0,25.3736,25.3809,25.3736,25.3736,66500.0
2012-09-21 14:00:00,34.84,34.87,34.83,34.87,302800.0,25.3736,25.3954,25.3663,25.3954,302800.0
2012-09-21 14:10:00,34.86,34.87,34.8,34.8,224600.0,25.3882,25.3954,25.3445,25.3445,224600.0
2012-09-21 14:20:00,34.8,34.83,34.8,34.83,154300.0,25.3445,25.3663,25.3445,25.3663,154300.0
2012-09-21 14:30:00,34.83,34.83,34.78,34.78,165200.0,25.3663,25.3663,25.3299,25.3299,165200.0
2012-09-21 14:40:00,34.79,34.83,34.78,34.83,150800.0,25.3372,25.3663,25.3299,25.3663,150800.0
2012-09-21 14:50:00,34.83,34.83,34.78,34.78,170100.0,25.3663,25.3663,25.3299,25.3299,170100.0
2012-09-21 15:00:00,34.79,34.81,34.76,34.81,145700.0,25.3372,25.3517,25.3153,25.3517,145700.0
2012-09-21 15:10:00,34.81,34.81,34.79,34.8,129100.0,25.3517,25.3517,25.3372,25.3445,129100.0
2012-09-21 15:20:00,34.81,34.85,34.78,34.79,310700.0,25.3517,25.3809,25.3299,25.3372,310700.0
2012-09-21 15:30:00,34.78,34.8,34.75,34.8,349200.0,25.3299,25.3445,25.308,25.3445,349200.0
2012-09-21 15:40:00,34.79,34.81,34.77,34.77,261200.0,25.3372,25.3517,25.3226,25.3226,261200.0
2012-09-21 15:50:00,34.77,34.8,34.72,34.76,1380500.0,25.3226,25.3445,25.2862,25.3153,1380500.0
2012-09-24 09:30:00,34.6,34.63,34.49,34.56,503800.0,25.1988,25.2206,25.1187,25.1697,503800.0
2012-09-24 09:40:00,34.55,34.57,34.51,34.51,186800.0,25.1624,25.1769,25.1333,25.1333,186800.0
2012-09-24 09:50:00,34.51,34.55,34.5,34.53,270100.0,25.1333,25.1624,25.126,25.1478,270100.0
2012-09-24 10:00:00,34.54,34.56,34.53,34.55,197500.0,25.1551,25.1697,25.1478,25.1624,197500.0
2012-09-24 10:10:00,34.55,34.57,34.53,34.54,208000.0,25.1624,25.1769,25.1478,25.1551,208000.0
2012-09-24 10:20:00,34.54,34.58,34.52,34.57,260100.0,25.1551,25.1842,25.1405,25.1769,260100.0
2012-09-24 10:30:00,34.56,34.63,34.56,34.62,269900.0,25.1697,25.2206,25.1697,25.2134,269900.0
2012-09-24 10:40:00,34.63,34.64,34.6,34.62,134900.0,25.2206,25.2279,25.1988,25.2134,134900.0
2012-09-24 10:50:00,34.62,34.64,34.6,34.63,343100.0,25.2134,25.2279,25.1988,25.2206,343100.0
2012-09-24 11:00:00,34.63,34.67,34.63,34.67,80100.0,25.2206,25.2498,25.2206,25.2498,80100.0
2012-09-24 11:10:00,34.66,34.66,34.6,34.61,105600.0,25.2425,25.2425,25.1988,25.2061,105600.0
2012-09-24 11:20:00,34.62,34.63,34.59,34.59,75700.0,25.2134,25.2206,25.1915,25.1915,75700.0
2012-09-24 11:30:00,34.59,34.6,34.57,34.58,100200.0,25.1915,25.1988,25.1769,25.1842,100200.0
2012-09-24 11:40:00,34.59,34.6,34.57,34.59,45000.0,25.1915,25.1988,25.1769,25.1915,45000.0
2012-09-24 11:50:00,34.58,34.6,34.58,34.6,28500.0,25.1842,25.1988,25.1842,25.1988,28500.0
2012-09-24 12:00:00,34.6,34.6,34.58,34.59,48300.0,25.1988,25.1988,25.1842,25.1915,48300.0
2012-09-24 12:10:00,34.59,34.61,34.59,34.59,53600.0,25.1915,25.2061,25.1915,25.1915,53600.0
2012-09-24 12:20:00,34.6,34.6,34.57,34.58,91000.0,25.1988,25.1988,25.1769,25.1842,91000.0
2012-09-24 12:30:00,34.57,34.58,34.55,34.55,68400.0,25.1769,25.1842,25.1624,25.1624,68400.0
2012-09-24 12:40:00,34.56,34.6,34.56,34.59,30000.0,25.1697,25.1988,25.1697,25.1915,30000.0
2012-09-24 12:50:00,34.59,34.6,34.59,34.59,23700.0,25.1915,25.1988,25.1915,25.1915,23700.0
2012-09-24 13:00:00,34.59,34.6,34.57,34.59,62800.0,25.1915,25.1988,25.1769,25.1915,62800.0
2012-09-24 13:10:00,34.59,34.61,34.58,34.59,41000.0,25.1915,25.2061,25.1842,25.1915,41000.0
2012-09-24 13:20:00,34.59,34.61,34.58,34.59,51900.0,25.1915,25.2061,25.1842,25.1915,51900.0
2012-09-24 13:30:00,34.59,34.6,34.55,34.57,60100.0,25.1915,25.1988,25.1624,25.1769,60100.0
2012-09-24 13:40:00,34.57,34.59,34.55,34.58,51800.0,25.1769,25.1915,25.1624,25.1842,51800.0
2012-09-24 13:50:00,34.58,34.6,34.57,34.59,54300.0,25.1842,25.1988,25.1769,25.1915,54300.0
2012-09-24 14:00:00,34.59,34.6,34.57,34.59,80900.0,25.1915,25.1988,25.1769,25.1915,80900.0
2012-09-24 14:10:00,34.59,34.62,34.58,34.61,92700.0,25.1915,25.2134,25.1842,25.2061,92700.0
2012-09-24 14:20:00,34.62,34.68,34.61,34.65,107700.0,25.2134,25.2571,25.2061,25.2352,107700.0
2012-09-24 14:30:00,34.66,34.69,34.64,34.68,59800.0,25.2425,25.2643,25.2279,25.2571,59800.0
2012-09-24 14:40:00,34.68,34.7,34.68,34.69,32200.0,25.2571,25.2716,25.2571,25.2643,32200.0
2012-09-24 14:50:00,34.7,34.77,34.7,34.73,198100.0,25.2716,25.3226,25.2716,25.2935,198100.0
2012-09-24 15:00:00,34.73,34.73,34.66,34.7,117900.0,25.2935,25.2935,25.2425,25.2716,117900.0
2012-09-24 15:10:00,34.69,34.7,34.66,34.69,176200.0,25.2643,25.2716,25.2425,25.2643,176200.0
2012-09-24 15:20:00,34.68,34.73,34.68,34.7,142600.0,25.2571,25.2935,25.2571,25.2716,142600.0
2012-09-24 15:30:00,34.7,34.72,34.67,34.7,168500.0,25.2716,25.2862,25.2498,25.2716,168500.0
2012-09-24 15:40:00,34.7,34.72,34.67,34.67,269300.0,25.2716,25.2862,25.2498,25.2498,269300.0
2012-09-24 15:50:00,34.67,34.71,34.65,34.69,738100.0,25.2498,25.2789,25.2352,25.2643,738100.0
2012-09-25 09:30:00,34.66,34.72,34.63,34.66,229300.0,25.2425,25.2862,25.2206,25.2425,229300.0
2012-09-25 09:40:00,34.66,34.66,34.62,34.62,125900.0,25.2425,25.2425,25.2134,25.2134,125900.0
2012-09-25 09:50:00,34.62,34.65,34.6,34.65,85700.0,25.2134,25.2352,25.1988,25.2352,85700.0
2012-09-25 10:00:00,34.63,34.72,34.63,34.72,395700.0,25.2206,25.2862,25.2206,25.2862,395700.0
2012-09-25 10:10:00,34.72,34.79,34.72,34.78,597600.0,25.2862,25.3372,25.2862,25.3299,597600.0
2012-09-25 10:20:00,34.78,34.81,34.73,34.73,374700.0,25.3299,25.3517,25.2935,25.2935,374700.0
2012-09-25 10:30:00,34.74,34.75,34.69,34.69,189700.0,25.3008,25.308,25.2643,25.2643,189700.0
2012-09-25 10:40:00,34.69,34.72,34.66,34.72,190500.0,25.2643,25.2862,25.2425,25.2862,190500.0
2012-09-25 10:50:00,34.72,34.78,34.72,34.78,422300.0,25.2862,25.3299,25.2862,25.3299,422300.0
2012-09-25 11:00:00,34.77,34.82,34.76,34.79,202700.0,25.3226,25.359,25.3153,25.3372,202700.0
2012-09-25 11:10:00,34.8,34.81,34.78,34.78,113900.0,25.3445,25.3517,25.3299,25.3299,113900.0
2012-09-25 11:20:00,34.78,34.79,34.73,34.74,120000.0,25.3299,25.3372,25.2935,25.3008,120000.0
2012-09-25 11:30:00,34.74,34.75,34.73,34.74,71100.0,25.3008,25.308,25.2935,25.3008,71100.0
2012-09-25 11:40:00,34.74,34.74,34.7,34.7,95600.0,25.3008,25.3008,25.2716,25.2716,95600.0
2012-09-25 11:50:00,34.7,34.71,34.68,34.69,46800.0,25.2716,25.2789,25.2571,25.2643,46800.0
2012-09-25 12:00:00,34.69,34.69,34.6,34.61,236300.0,25.2643,25.2643,25.1988,25.2061,236300.0
2012-09-25 12:10:00,34.61,34.61,34.56,34.56,214100.0,25.2061,25.2061,25.1697,25.1697,214100.0
2012-09-25 12:20:00,34.56,34.57,34.55,34.56,78200.0,25.1697,25.1769,25.1624,25.1697,78200.0
2012-09-25 12:30:00,34.57,34.59,34.5,34.5,179800.0,25.1769,25.1915,25.126,25.126,179800.0
2012-09-25 12:40:00,34.5,34.51,34.45,34.48,397300.0,25.126,25.1333,25.0896,25.1114,397300.0
2012-09-25 12:50:00,34.48,34.54,34.48,34.54,124300.0,25.1114,25.1551,25.1114,25.1551,124300.0
2012-09-25 13:00:00,34.54,34.54,34.49,34.52,93800.0,25.1551,25.1551,25.1187,25.1405,93800.0
2012-09-25 13:10:00,34.52,34.54,34.51,34.51,87300.0,25.1405,25.1551,25.1333,25.1333,87300.0
2012-09-25 13:20:00,34.51,34.53,34.49,34.52,80800.0,25.1333,25.1478,25.1187,25.1405,80800.0
2012-09-25 13:30:00,34.52,34.6,34.52,34.54,190700.0,25.1405,25.1988,25.1405,25.1551,190700.0
2012-09-25 13:40:00,34.54,34.54,34.47,34.47,38000.0,25.1551,25.1551,25.1041,25.1041,38000.0
2012-09-25 13:50:00,34.47,34.5,34.47,34.49,33200.0,25.1041,25.126,25.1041,25.1187,33200.0
2012-09-25 14:00:00,34.5,34.5,34.46,34.47,74300.0,25.126,25.126,25.0968,25.1041,74300.0
2012-09-25 14:10:00,34.46,34.5,34.43,34.45,201300.0,25.0968,25.126,25.075,25.0896,201300.0
2012-09-25 14:20:00,34.44,34.47,34.42,34.44,268500.0,25.0823,25.1041,25.0677,25.0823,268500.0
2012-09-25 14:30:00,34.45,34.48,34.44,34.48,56600.0,25.0896,25.1114,25.0823,25.1114,56600.0
2012-09-25 14:40:00,34.48,34.48,34.4,34.44,224100.0,25.1114,25.1114,25.0531,25.0823,224100.0
2012-09-25 14:50:00,34.45,34.46,34.36,34.36,87700.0,25.0896,25.0968,25.024,25.024,87700.0
2012-09-25 15:00:00,34.37,34.38,34.31,34.32,277000.0,25.0313,25.0386,24.9876,24.9949,277000.0
2012-09-25 15:10:00,34.3,34.33,34.21,34.26,503700.0,24.9803,25.0022,24.9148,24.9512,503700.0
2012-09-25 15:20:00,34.26,34.34,34.26,34.28,239700.0,24.9512,25.0094,24.9512,24.9657,239700.0
2012-09-25 15:30:00,34.27,34.33,34.23,34.23,290200.0,24.9585,25.0022,24.9293,24.9293,290200.0
2012-09-25 15:40:00,34.23,34.27,34.21,34.22,476900.0,24.9293,24.9585,24.9148,24.922,476900.0
2012-09-25 15:50:00,34.22,34.29,34.19,34.19,1722000.0,24.922,24.973,24.9002,24.9002,1722000.0
2012-09-26 09:30:00,34.08,34.15,33.99,34.03,654000.0,24.8201,24.8711,24.7545,24.7837,654000.0
2012-09-26 09:40:00,34.02,34.04,33.89,33.9,595600.0,24.7764,24.791,24.6817,24.689,595600.0
2012-09-26 09:50:00,33.9,33.98,33.89,33.98,673100.0,24.689,24.7473,24.6817,24.7473,673100.0
2012-09-26 10:00:00,33.98,34.0,33.91,33.99,457000.0,24.7473,24.7618,24.6963,24.7545,457000.0
2012-09-26 10:10:00,34.0,34.0,33.91,33.93,274700.0,24.7618,24.7618,24.6963,24.7108,274700.0
2012-09-26 10:20:00,33.94,33.94,33.87,33.87,155900.0,24.7181,24.7181,24.6671,24.6671,155900.0
2012-09-26 10:30:00,33.88,33.92,33.79,33.83,202800.0,24.6744,24.7036,24.6089,24.638,202800.0
2012-09-26 10:40:00,33.83,33.87,33.81,33.84,289200.0,24.638,24.6671,24.6234,24.6453,289200.0
2012-09-26 10:50:00,33.84,33.88,33.81,33.81,279700.0,24.6453,24.6744,24.6234,24.6234,279700.0
2012-09-26 11:00:00,33.81,33.91,33.81,33.9,194400.0,24.6234,24.6963,24.6234,24.689,194400.0
2012-09-26 11:10:00,33.9,33.95,33.86,33.95,140200.0,24.689,24.7254,24.6599,24.7254,140200.0
2012-09-26 11:20:00,33.95,33.96,33.91,33.95,97300.0,24.7254,24.7327,24.6963,24.7254,97300.0
2012-09-26 11:30:00,33.95,33.95,33.92,33.94,231000.0,24.7254,24.7254,24.7036,24.7181,231000.0
2012-09-26 11:40:00,33.94,33.98,33.92,33.93,148900.0,24.7181,24.7473,24.7036,24.7108,148900.0
2012-09-26 11:50:00,33.94,33.95,33.9,33.95,163700.0,24.7181,24.7254,24.689,24.7254,163700.0
2012-09-26 12:00:00,33.95,34.05,33.95,34.04,202700.0,24.7254,24.7982,24.7254,24.791,202700.0
2012-09-26 12:10:00,34.04,34.06,34.02,34.03,193000.0,24.791,24.8055,24.7764,24.7837,193000.0
2012-09-26 12:20:00,34.02,34.03,33.98,33.98,106000.0,24.7764,24.7837,24.7473,24.7473,106000.0
2012-09-26 12:30:00,33.98,33.99,33.97,33.98,38600.0,24.7473,24.7545,24.74,24.7473,38600.0
2012-09-26 12:40:00,33.97,33.98,33.94,33.95,50300.0,24.74,24.7473,24.7181,24.7254,50300.0
2012-09-26 12:50:00,33.95,34.03,33.94,34.02,68000.0,24.7254,24.7837,24.7181,24.7764,68000.0
2012-09-26 13:00:00,34.03,34.07,34.0,34.02,78700.0,24.7837,24.8128,24.7618,24.7764,78700.0
2012-09-26 13:10:00,34.02,34.03,34.0,34.02,73600.0,24.7764,24.7837,24.7618,24.7764,73600.0
2012-09-26 13:20:00,34.02,34.08,34.02,34.06,66100.0,24.7764,24.8201,24.7764,24.8055,66100.0
2012-09-26 13:30:00,34.07,34.11,34.07,34.1,190200.0,24.8128,24.8419,24.8128,24.8347,190200.0
2012-09-26 13:40:00,34.11,34.11,34.05,34.06,111000.0,24.8419,24.8419,24.7982,24.8055,111000.0
2012-09-26 13:50:00,34.06,34.08,34.0,34.01,86300.0,24.8055,24.8201,24.7618,24.7691,86300.0
2012-09-26 14:00:00,34.0,34.07,34.0,34.04,108200.0,24.7618,24.8128,24.7618,24.791,108200.0
2012-09-26 14:10:00,34.04,34.05,34.03,34.05,24800.0,24.791,24.7982,24.7837,24.7982,24800.0
2012-09-26 14:20:00,34.05,34.07,34.02,34.02,55200.0,24.7982,24.8128,24.7764,24.7764,55200.0
2012-09-26 14:30:00,34.03,34.06,34.0,34.03,77300.0,24.7837,24.8055,24.7618,24.7837,77300.0
2012-09-26 14:40:00,34.03,34.04,34.01,34.02,43800.0,24.7837,24.791,24.7691,24.7764,43800.0
2012-09-26 14:50:00,34.02,34.02,33.97,34.0,203800.0,24.7764,24.7764,24.74,24.7618,203800.0
2012-09-26 15:00:00,34.01,34.01,33.93,33.93,103100.0,24.7691,24.7691,24.7108,24.7108,103100.0
2012-09-26 15:10:00,33.93,34.0,33.93,33.97,197800.0,24.7108,24.7618,24.7108,24.74,197800.0
2012-09-26 15:20:00,33.97,33.99,33.9,33.9,391800.0,24.74,24.7545,24.689,24.689,391800.0
2012-09-26 15:30:00,33.9,33.91,33.86,33.87,494900.0,24.689,24.6963,24.6599,24.6671,494900.0
2012-09-26 15:40:00,33.87,33.87,33.83,33.85,633700.0,24.6671,24.6671,24.638,24.6526,633700.0
2012-09-26 15:50:00,33.85,33.9,33.84,33.87,1241500.0,24.6526,24.689,24.6453,24.6671,1241500.0
2012-09-27 09:30:00,34.64,34.71,34.58,34.63,616400.0,25.2279,25.2789,25.1842,25.2206,616400.0
2012-09-27 09:40:00,34.62,34.63,34.54,34.55,486800.0,25.2134,25.2206,25.1551,25.1624,486800.0
2012-09-27 09:50:00,34.56,34.6,34.5,34.53,309900.0,25.1697,25.1988,25.126,25.1478,309900.0
2012-09-27 10:00:00,34.53,34.55,34.43,34.45,757700.0,25.1478,25.1624,25.075,25.0896,757700.0
2012-09-27 10:10:00,34.45,34.55,34.43,34.52,368500.0,25.0896,25.1624,25.075,25.1405,368500.0
2012-09-27 10:20:00,34.52,34.54,34.48,34.51,217700.0,25.1405,25.1551,25.1114,25.1333,217700.0
2012-09-27 10:30:00,34.51,34.53,34.47,34.5,294100.0,25.1333,25.1478,25.1041,25.126,294100.0
2012-09-27 10:40:00,34.5,34.53,34.48,34.52,237800.0,25.126,25.1478,25.1114,25.1405,237800.0
2012-09-27 10:50:00,34.53,34.56,34.52,34.54,241000.0,25.1478,25.1697,25.1405,25.1551,241000.0
2012-09-27 11:00:00,34.53,34.55,34.5,34.51,200300.0,25.1478,25.1624,25.126,25.1333,200300.0
2012-09-27 11:10:00,34.5,34.52,34.49,34.5,186800.0,25.126,25.1405,25.1187,25.126,186800.0
2012-09-27 11:20:00,34.5,34.54,34.45,34.52,259800.0,25.126,25.1551,25.0896,25.1405,259800.0
2012-09-27 11:30:00,34.51,34.51,34.47,34.5,154500.0,25.1333,25.1333,25.1041,25.126,154500.0
2012-09-27 11:40:00,34.5,34.54,34.49,34.51,108200.0,25.126,25.1551,25.1187,25.1333,108200.0
2012-09-27 11:50:00,34.51,34.64,34.49,34.62,261200.0,25.1333,25.2279,25.1187,25.2134,261200.0
2012-09-27 12:00:00,34.62,34.7,34.6,34.68,419000.0,25.2134,25.2716,25.1988,25.2571,419000.0
2012-09-27 12:10:00,34.67,34.7,34.64,34.7,275600.0,25.2498,25.2716,25.2279,25.2716,275600.0
2012-09-27 12:20:00,34.7,34.82,34.69,34.82,448500.0,25.2716,25.359,25.2643,25.359,448500.0
2012-09-27 12:30:00,34.81,34.82,34.73,34.74,193800.0,25.3517,25.359,25.2935,25.3008,193800.0
2012-09-27 12:40:00,34.75,34.75,34.72,34.74,169700.0,25.308,25.308,25.2862,25.3008,169700.0
2012-09-27 12:50:00,34.74,34.74,34.71,34.71,110400.0,25.3008,25.3008,25.2789,25.2789,110400.0
2012-09-27 13:00:00,34.71,34.71,34.69,34.7,94400.0,25.2789,25.2789,25.2643,25.2716,94400.0
2012-09-27 13:10:00,34.7,34.75,34.69,34.73,138000.0,25.2716,25.308,25.2643,25.2935,138000.0
2012-09-27 13:20:00,34.75,34.75,34.73,34.74,105400.0,25.308,25.308,25.2935,25.3008,105400.0
2012-09-27 13:30:00,34.73,34.77,34.73,34.76,92000.0,25.2935,25.3226,25.2935,25.3153,92000.0
2012-09-27 13:40:00,34.76,34.82,34.76,34.77,278200.0,25.3153,25.359,25.3153,25.3226,278200.0
2012-09-27 13:50:00,34.77,34.78,34.71,34.72,206000.0,25.3226,25.3299,25.2789,25.2862,206000.0
2012-09-27 14:00:00,34.72,34.75,34.72,34.75,161800.0,25.2862,25.308,25.2862,25.308,161800.0
2012-09-27 14:10:00,34.75,34.78,34.74,34.77,100500.0,25.308,25.3299,25.3008,25.3226,100500.0
2012-09-27 14:20:00,34.77,34.78,34.76,34.77,75800.0,25.3226,25.3299,25.3153,25.3226,75800.0
2012-09-27 14:30:00,34.76,34.81,34.76,34.77,167100.0,25.3153,25.3517,25.3153,25.3226,167100.0
2012-09-27 14:40:00,34.77,34.78,34.75,34.76,111000.0,25.3226,25.3299,25.308,25.3153,111000.0
2012-09-27 14:50:00,34.77,34.79,34.73,34.73,137500.0,25.3226,25.3372,25.2935,25.2935,137500.0
2012-09-27 15:00:00,34.73,34.74,34.71,34.73,170000.0,25.2935,25.3008,25.2789,25.2935,170000.0
2012-09-27 15:10:00,34.73,34.75,34.71,34.72,179500.0,25.2935,25.308,25.2789,25.2862,179500.0
2012-09-27 15:20:00,34.72,34.74,34.71,34.73,104200.0,25.2862,25.3008,25.2789,25.2935,104200.0
2012-09-27 15:30:00,34.73,34.75,34.72,34.74,259200.0,25.2935,25.308,25.2862,25.3008,259200.0
2012-09-27 15:40:00,34.74,34.75,34.69,34.7,721800.0,25.3008,25.308,25.2643,25.2716,721800.0
2012-09-27 15:50:00,34.69,34.77,34.68,34.74,2640000.0,25.2643,25.3226,25.2571,25.3008,2640000.0
2012-09-28 09:30:00,34.74,34.76,34.63,34.72,809400.0,25.3008,25.3153,25.2206,25.2862,809400.0
2012-09-28 09:40:00,34.71,34.71,34.53,34.6,609200.0,25.2789,25.2789,25.1478,25.1988,609200.0
2012-09-28 09:50:00,34.6,34.6,34.53,34.55,618400.0,25.1988,25.1988,25.1478,25.1624,618400.0
2012-09-28 10:00:00,34.55,34.66,34.55,34.61,515400.0,25.1624,25.2425,25.1624,25.2061,515400.0
2012-09-28 10:10:00,34.61,34.66,34.55,34.56,312800.0,25.2061,25.2425,25.1624,25.1697,312800.0
2012-09-28 10:20:00,34.57,34.61,34.51,34.56,231500.0,25.1769,25.2061,25.1333,25.1697,231500.0
2012-09-28 10:30:00,34.56,34.62,34.53,34.62,489900.0,25.1697,25.2134,25.1478,25.2134,489900.0
2012-09-28 10:40:00,34.62,34.63,34.57,34.62,261100.0,25.2134,25.2206,25.1769,25.2134,261100.0
2012-09-28 10:50:00,34.62,34.63,34.56,34.61,131100.0,25.2134,25.2206,25.1697,25.2061,131100.0
2012-09-28 11:00:00,34.62,34.63,34.58,34.61,115000.0,25.2134,25.2206,25.1842,25.2061,115000.0
2012-09-28 11:10:00,34.6,34.61,34.55,34.59,489200.0,25.1988,25.2061,25.1624,25.1915,489200.0
2012-09-28 11:20:00,34.59,34.62,34.55,34.55,311300.0,25.1915,25.2134,25.1624,25.1624,311300.0
2012-09-28 11:30:00,34.56,34.6,34.54,34.55,166900.0,25.1697,25.1988,25.1551,25.1624,166900.0
2012-09-28 11:40:00,34.56,34.63,34.56,34.62,113700.0,25.1697,25.2206,25.1697,25.2134,113700.0
2012-09-28 11:50:00,34.62,34.62,34.57,34.61,162800.0,25.2134,25.2134,25.1769,25.2061,162800.0
2012-09-28 12:00:00,34.61,34.67,34.59,34.66,329600.0,25.2061,25.2498,25.1915,25.2425,329600.0
2012-09-28 12:10:00,34.66,34.72,34.66,34.71,690000.0,25.2425,25.2862,25.2425,25.2789,690000.0
2012-09-28 12:20:00,34.71,34.72,34.65,34.66,233000.0,25.2789,25.2862,25.2352,25.2425,233000.0
2012-09-28 12:30:00,34.65,34.71,34.65,34.69,105000.0,25.2352,25.2789,25.2352,25.2643,105000.0
2012-09-28 12:40:00,34.69,34.69,34.67,34.69,60900.0,25.2643,25.2643,25.2498,25.2643,60900.0
2012-09-28 12:50:00,34.69,34.69,34.67,34.68,79600.0,25.2643,25.2643,25.2498,25.2571,79600.0
2012-09-28 13:00:00,34.68,34.7,34.66,34.69,66700.0,25.2571,25.2716,25.2425,25.2643,66700.0
2012-09-28 13:10:00,34.69,34.7,34.64,34.68,111300.0,25.2643,25.2716,25.2279,25.2571,111300.0
2012-09-28 13:20:00,34.68,34.71,34.68,34.7,55500.0,25.2571,25.2789,25.2571,25.2716,55500.0
2012-09-28 13:30:00,34.71,34.76,34.7,34.75,290500.0,25.2789,25.3153,25.2716,25.308,290500.0
2012-09-28 13:40:00,34.75,34.79,34.74,34.78,249700.0,25.308,25.3372,25.3008,25.3299,249700.0
2012-09-28 13:50:00,34.79,34.79,34.76,34.76,84900.0,25.3372,25.3372,25.3153,25.3153,84900.0
2012-09-28 14:00:00,34.77,34.78,34.7,34.7,112600.0,25.3226,25.3299,25.2716,25.2716,112600.0
2012-09-28 14:10:00,34.7,34.72,34.68,34.7,144900.0,25.2716,25.2862,25.2571,25.2716,144900.0
2012-09-28 14:20:00,34.7,34.71,34.63,34.63,273000.0,25.2716,25.2789,25.2206,25.2206,273000.0
2012-09-28 14:30:00,34.63,34.67,34.59,34.67,97500.0,25.2206,25.2498,25.1915,25.2498,97500.0
2012-09-28 14:40:00,34.66,34.68,34.65,34.68,51600.0,25.2425,25.2571,25.2352,25.2571,51600.0
2012-09-28 14:50:00,34.68,34.7,34.66,34.7,260900.0,25.2571,25.2716,25.2425,25.2716,260900.0
2012-09-28 15:00:00,34.7,34.72,34.66,34.68,92100.0,25.2716,25.2862,25.2425,25.2571,92100.0
2012-09-28 15:10:00,34.68,34.68,34.63,34.63,92300.0,25.2571,25.2571,25.2206,25.2206,92300.0
2012-09-28 15:20:00,34.64,34.65,34.6,34.64,123500.0,25.2279,25.2352,25.1988,25.2279,123500.0
2012-09-28 15:30:00,34.64,34.66,34.59,34.59,239300.0,25.2279,25.2425,25.1915,25.1915,239300.0
2012-09-28 15:40:00,34.59,34.69,34.58,34.64,649100.0,25.1915,25.2643,25.1842,25.2279,649100.0
2012-09-28 15:50:00,34.64,34.67,34.57,34.6,1140200.0,25.2279,25.2498,25.1769,25.1988,1140200.0
2012-10-01 09:30:00,34.86,34.9,34.83,34.87,690500.0,25.3882,25.4173,25.3663,25.3954,690500.0
2012-10-01 09:40:00,34.87,34.91,34.85,34.9,320300.0,25.3954,25.4246,25.3809,25.4173,320300.0
2012-10-01 09:50:00,34.9,34.92,34.88,34.91,288700.0,25.4173,25.4318,25.4027,25.4246,288700.0
2012-10-01 10:00:00,34.91,35.26,34.91,35.26,1075400.0,25.4246,25.6795,25.4246,25.6795,1075400.0
2012-10-01 10:10:00,35.25,35.26,35.17,35.21,668200.0,25.6722,25.6795,25.6139,25.6431,668200.0
2012-10-01 10:20:00,35.2,35.2,35.16,35.16,233400.0,25.6358,25.6358,25.6066,25.6066,233400.0
2012-10-01 10:30:00,35.17,35.2,35.15,35.18,259200.0,25.6139,25.6358,25.5994,25.6212,259200.0
2012-10-01 10:40:00,35.18,35.19,35.13,35.13,313300.0,25.6212,25.6285,25.5848,25.5848,313300.0
2012-10-01 10:50:00,35.13,35.19,35.13,35.17,173500.0,25.5848,25.6285,25.5848,25.6139,173500.0
2012-10-01 11:00:00,35.17,35.21,35.16,35.18,159200.0,25.6139,25.6431,25.6066,25.6212,159200.0
2012-10-01 11:10:00,35.17,35.21,35.16,35.17,149200.0,25.6139,25.6431,25.6066,25.6139,149200.0
2012-10-01 11:20:00,35.19,35.2,35.15,35.17,99200.0,25.6285,25.6358,25.5994,25.6139,99200.0
2012-10-01 11:30:00,35.17,35.17,35.11,35.12,116000.0,25.6139,25.6139,25.5702,25.5775,116000.0
2012-10-01 11:40:00,35.12,35.14,35.11,35.11,74300.0,25.5775,25.5921,25.5702,25.5702,74300.0
2012-10-01 11:50:00,35.11,35.13,35.05,35.07,122200.0,25.5702,25.5848,25.5265,25.5411,122200.0
2012-10-01 12:00:00,35.07,35.09,35.06,35.07,52000.0,25.5411,25.5557,25.5338,25.5411,52000.0
2012-10-01 12:10:00,35.07,35.08,35.05,35.07,48000.0,25.5411,25.5484,25.5265,25.5411,48000.0
2012-10-01 12:20:00,35.07,35.07,35.05,35.05,38000.0,25.5411,25.5411,25.5265,25.5265,38000.0
2012-10-01 12:30:00,35.06,35.08,35.02,35.04,124600.0,25.5338,25.5484,25.5047,25.5192,124600.0
2012-10-01 12:40:00,35.04,35.04,34.93,34.94,1041300.0,25.5192,25.5192,25.4391,25.4464,1041300.0
2012-10-01 12:50:00,34.94,34.95,34.9,34.95,138700.0,25.4464,25.4537,25.4173,25.4537,138700.0
2012-10-01 13:00:00,34.94,34.96,34.92,34.93,205800.0,25.4464,25.461,25.4318,25.4391,205800.0
2012-10-01 13:10:00,34.92,34.93,34.85,34.87,338600.0,25.4318,25.4391,25.3809,25.3954,338600.0
2012-10-01 13:20:00,34.88,34.94,34.86,34.92,324100.0,25.4027,25.4464,25.3882,25.4318,324100.0
2012-10-01 13:30:00,34.92,34.94,34.88,34.89,198900.0,25.4318,25.4464,25.4027,25.41,198900.0
2012-10-01 13:40:00,34.89,34.95,34.87,34.95,154200.0,25.41,25.4537,25.3954,25.4537,154200.0
2012-10-01 13:50:00,34.95,35.01,34.94,35.01,178100.0,25.4537,25.4974,25.4464,25.4974,178100.0
2012-10-01 14:00:00,35.01,35.01,34.98,34.98,86200.0,25.4974,25.4974,25.4755,25.4755,86200.0
2012-10-01 14:10:00,34.98,34.98,34.91,34.93,219800.0,25.4755,25.4755,25.4246,25.4391,219800.0
2012-10-01 14:20:00,34.94,34.95,34.91,34.93,200200.0,25.4464,25.4537,25.4246,25.4391,200200.0
2012-10-01 14:30:00,34.94,34.95,34.89,34.93,146300.0,25.4464,25.4537,25.41,25.4391,146300.0
2012-10-01 14:40:00,34.93,34.98,34.92,34.97,257500.0,25.4391,25.4755,25.4318,25.4683,257500.0
2012-10-01 14:50:00,34.98,34.99,34.97,34.98,79100.0,25.4755,25.4828,25.4683,25.4755,79100.0
2012-10-01 15:00:00,34.98,34.99,34.92,34.93,93400.0,25.4755,25.4828,25.4318,25.4391,93400.0
2012-10-01 15:10:00,34.93,34.93,34.85,34.87,146500.0,25.4391,25.4391,25.3809,25.3954,146500.0
2012-10-01 15:20:00,34.86,34.87,34.79,34.84,246300.0,25.3882,25.3954,25.3372,25.3736,246300.0
2012-10-01 15:30:00,34.85,34.91,34.84,34.89,707500.0,25.3809,25.4246,25.3736,25.41,707500.0
2012-10-01 15:40:00,34.9,34.95,34.87,34.9,708700.0,25.4173,25.4537,25.3954,25.4173,708700.0
2012-10-01 15:50:00,34.91,34.95,34.87,34.93,1308800.0,25.4246,25.4537,25.3954,25.4391,1308800.0
2012-10-02 09:30:00,35.14,35.16,35.01,35.03,261800.0,25.5921,25.6066,25.4974,25.512,261800.0
2012-10-02 09:40:00,35.04,35.09,35.01,35.06,166100.0,25.5192,25.5557,25.4974,25.5338,166100.0
2012-10-02 09:50:00,35.07,35.08,35.02,35.03,169500.0,25.5411,25.5484,25.5047,25.512,169500.0
2012-10-02 10:00:00,35.02,35.03,34.92,34.98,222800.0,25.5047,25.512,25.4318,25.4755,222800.0
2012-10-02 10:10:00,34.98,35.02,34.95,35.02,189400.0,25.4755,25.5047,25.4537,25.5047,189400.0
2012-10-02 10:20:00,35.02,35.07,35.01,35.04,274600.0,25.5047,25.5411,25.4974,25.5192,274600.0
2012-10-02 10:30:00,35.05,35.05,34.99,35.01,842200.0,25.5265,25.5265,25.4828,25.4974,842200.0
2012-10-02 10:40:00,35.0,35.01,34.97,34.97,244300.0,25.4901,25.4974,25.4683,25.4683,244300.0
2012-10-02 10:50:00,34.97,34.99,34.88,34.92,155000.0,25.4683,25.4828,25.4027,25.4318,155000.0
2012-10-02 11:00:00,34.91,34.93,34.88,34.88,159700.0,25.4246,25.4391,25.4027,25.4027,159700.0
2012-10-02 11:10:00,34.88,34.96,34.87,34.94,110000.0,25.4027,25.461,25.3954,25.4464,110000.0
2012-10-02 11:20:00,34.94,34.95,34.9,34.92,110100.0,25.4464,25.4537,25.4173,25.4318,110100.0
2012-10-02 11:30:00,34.92,34.97,34.79,34.83,270800.0,25.4318,25.4683,25.3372,25.3663,270800.0
2012-10-02 11:40:00,34.82,34.86,34.77,34.84,125700.0,25.359,25.3882,25.3226,25.3736,125700.0
2012-10-02 11:50:00,34.83,34.88,34.8,34.84,136500.0,25.3663,25.4027,25.3445,25.3736,136500.0
2012-10-02 12:00:00,34.84,34.86,34.81,34.85,96900.0,25.3736,25.3882,25.3517,25.3809,96900.0
2012-10-02 12:10:00,34.85,34.92,34.83,34.9,160800.0,25.3809,25.4318,25.3663,25.4173,160800.0
2012-10-02 12:20:00,34.9,34.92,34.85,34.87,62000.0,25.4173,25.4318,25.3809,25.3954,62000.0
2012-10-02 12:30:00,34.86,34.87,34.82,34.86,90400.0,25.3882,25.3954,25.359,25.3882,90400.0
2012-10-02 12:40:00,34.85,34.88,34.83,34.85,48400.0,25.3809,25.4027,25.3663,25.3809,48400.0
2012-10-02 12:50:00,34.85,34.87,34.84,34.84,40700.0,25.3809,25.3954,25.3736,25.3736,40700.0
2012-10-02 13:00:00,34.85,34.87,34.85,34.86,24800.0,25.3809,25.3954,25.3809,25.3882,24800.0
2012-10-02 13:10:00,34.86,34.88,34.84,34.85,37800.0,25.3882,25.4027,25.3736,25.3809,37800.0
2012-10-02 13:20:00,34.85,34.86,34.82,34.83,34400.0,25.3809,25.3882,25.359,25.3663,34400.0
2012-10-02 13:30:00,34.83,34.88,34.81,34.87,60800.0,25.3663,25.4027,25.3517,25.3954,60800.0
2012-10-02 13:40:00,34.87,34.88,34.85,34.86,89200.0,25.3954,25.4027,25.3809,25.3882,89200.0
2012-10-02 13:50:00,34.86,34.87,34.81,34.83,81100.0,25.3882,25.3954,25.3517,25.3663,81100.0
2012-10-02 14:00:00,34.83,34.86,34.82,34.84,49800.0,25.3663,25.3882,25.359,25.3736,49800.0
2012-10-02 14:10:00,34.84,34.86,34.83,34.83,59100.0,25.3736,25.3882,25.3663,25.3663,59100.0
2012-10-02 14:20:00,34.83,34.88,34.78,34.8,107000.0,25.3663,25.4027,25.3299,25.3445,107000.0
2012-10-02 14:30:00,34.8,34.83,34.79,34.81,80300.0,25.3445,25.3663,25.3372,25.3517,80300.0
2012-10-02 14:40:00,34.81,34.83,34.75,34.77,260800.0,25.3517,25.3663,25.308,25.3226,260800.0
2012-10-02 14:50:00,34.76,34.78,34.75,34.75,184300.0,25.3153,25.3299,25.308,25.308,184300.0
2012-10-02 15:00:00,34.76,34.82,34.75,34.8,278900.0,25.3153,25.359,25.308,25.3445,278900.0
2012-10-02 15:10:00,34.79,34.83,34.76,34.83,308300.0,25.3372,25.3663,25.3153,25.3663,308300.0
2012-10-02 15:20:00,34.83,34.88,34.8,34.87,333300.0,25.3663,25.4027,25.3445,25.3954,333300.0
2012-10-02 15:30:00,34.87,34.89,34.83,34.86,269800.0,25.3954,25.41,25.3663,25.3882,269800.0
2012-10-02 15:40:00,34.86,34.89,34.83,34.85,590000.0,25.3882,25.41,25.3663,25.3809,590000.0
2012-10-02 15:50:00,34.85,34.93,34.85,34.9,1489600.0,25.3809,25.4391,25.3809,25.4173,1489600.0
2012-10-03 09:30:00,34.97,34.97,34.88,34.89,582700.0,25.4683,25.4683,25.4027,25.41,582700.0
2012-10-03 09:40:00,34.88,34.91,34.76,34.78,459300.0,25.4027,25.4246,25.3153,25.3299,459300.0
2012-10-03 09:50:00,34.79,34.82,34.74,34.77,513900.0,25.3372,25.359,25.3008,25.3226,513900.0
2012-10-03 10:00:00,34.78,34.85,34.71,34.78,472700.0,25.3299,25.3809,25.2789,25.3299,472700.0
2012-10-03 10:10:00,34.79,34.9,34.79,34.88,248300.0,25.3372,25.4173,25.3372,25.4027,248300.0
2012-10-03 10:20:00,34.88,34.9,34.84,34.89,314100.0,25.4027,25.4173,25.3736,25.41,314100.0
2012-10-03 10:30:00,34.89,34.91,34.81,34.84,169500.0,25.41,25.4246,25.3517,25.3736,169500.0
2012-10-03 10:40:00,34.84,34.84,34.78,34.81,151400.0,25.3736,25.3736,25.3299,25.3517,151400.0
2012-10-03 10:50:00,34.81,34.82,34.79,34.81,263500.0,25.3517,25.359,25.3372,25.3517,263500.0
2012-10-03 11:00:00,34.81,34.89,34.81,34.88,134100.0,25.3517,25.41,25.3517,25.4027,134100.0
2012-10-03 11:10:00,34.88,34.96,34.88,34.9,288000.0,25.4027,25.461,25.4027,25.4173,288000.0
2012-10-03 11:20:00,34.9,34.94,34.89,34.92,142100.0,25.4173,25.4464,25.41,25.4318,142100.0
2012-10-03 11:30:00,34.91,34.92,34.88,34.9,154100.0,25.4246,25.4318,25.4027,25.4173,154100.0
2012-10-03 11:40:00,34.9,34.98,34.89,34.97,251400.0,25.4173,25.4755,25.41,25.4683,251400.0
2012-10-03 11:50:00,34.97,34.98,34.94,34.94,141900.0,25.4683,25.4755,25.4464,25.4464,141900.0
2012-10-03 12:00:00,34.95,34.97,34.94,34.94,187200.0,25.4537,25.4683,25.4464,25.4464,187200.0
2012-10-03 12:10:00,34.93,34.97,34.93,34.95,53000.0,25.4391,25.4683,25.4391,25.4537,53000.0
2012-10-03 12:20:00,34.94,34.97,34.93,34.96,344600.0,25.4464,25.4683,25.4391,25.461,344600.0
2012-10-03 12:30:00,34.96,35.02,34.95,35.01,219200.0,25.461,25.5047,25.4537,25.4974,219200.0
2012-10-03 12:40:00,35.01,35.02,34.98,35.01,70300.0,25.4974,25.5047,25.4755,25.4974,70300.0
2012-10-03 12:50:00,35.01,35.02,34.98,35.0,81100.0,25.4974,25.5047,25.4755,25.4901,81100.0
2012-10-03 13:00:00,34.99,35.0,34.98,34.98,39700.0,25.4828,25.4901,25.4755,25.4755,39700.0
2012-10-03 13:10:00,34.98,34.99,34.97,34.99,32800.0,25.4755,25.4828,25.4683,25.4828,32800.0
2012-10-03 13:20:00,34.99,35.0,34.97,34.97,30400.0,25.4828,25.4901,25.4683,25.4683,30400.0
2012-10-03 13:30:00,34.97,34.98,34.88,34.91,144300.0,25.4683,25.4755,25.4027,25.4246,144300.0
2012-10-03 13:40:00,34.9,34.95,34.9,34.93,145500.0,25.4173,25.4537,25.4173,25.4391,145500.0
2012-10-03 13:50:00,34.93,34.96,34.92,34.94,98900.0,25.4391,25.461,25.4318,25.4464,98900.0
2012-10-03 14:00:00,34.94,34.97,34.93,34.96,103200.0,25.4464,25.4683,25.4391,25.461,103200.0
2012-10-03 14:10:00,34.96,34.97,34.91,34.91,144200.0,25.461,25.4683,25.4246,25.4246,144200.0
2012-10-03 14:20:00,34.91,34.93,34.89,34.91,164000.0,25.4246,25.4391,25.41,25.4246,164000.0
2012-10-03 14:30:00,34.91,34.96,34.9,34.95,73100.0,25.4246,25.461,25.4173,25.4537,73100.0
2012-10-03 14:40:00,34.96,34.97,34.93,34.95,94800.0,25.461,25.4683,25.4391,25.4537,94800.0
2012-10-03 14:50:00,34.94,34.94,34.89,34.91,89100.0,25.4464,25.4464,25.41,25.4246,89100.0
2012-10-03 15:00:00,34.91,34.92,34.88,34.9,73700.0,25.4246,25.4318,25.4027,25.4173,73700.0
2012-10-03 15:10:00,34.9,34.94,34.87,34.89,169200.0,25.4173,25.4464,25.3954,25.41,169200.0
2012-10-03 15:20:00,34.89,34.96,34.88,34.94,127200.0,25.41,25.461,25.4027,25.4464,127200.0
2012-10-03 15:30:00,34.94,34.95,34.91,34.95,165100.0,25.4464,25.4537,25.4246,25.4537,165100.0
2012-10-03 15:40:00,34.96,34.99,34.93,34.93,278300.0,25.461,25.4828,25.4391,25.4391,278300.0
2012-10-03 15:50:00,34.93,34.95,34.91,34.93,761600.0,25.4391,25.4537,25.4246,25.4391,761600.0
2012-10-04 09:30:00,34.95,35.0,34.89,34.91,283600.0,25.4537,25.4901,25.41,25.4246,283600.0
2012-10-04 09:40:00,34.91,34.94,34.88,34.94,482400.0,25.4246,25.4464,25.4027,25.4464,482400.0
2012-10-04 09:50:00,34.94,34.97,34.87,34.87,297300.0,25.4464,25.4683,25.3954,25.3954,297300.0
2012-10-04 10:00:00,34.87,35.03,34.86,35.03,372400.0,25.3954,25.512,25.3882,25.512,372400.0
2012-10-04 10:10:00,35.03,35.1,35.03,35.04,336600.0,25.512,25.5629,25.512,25.5192,336600.0
2012-10-04 10:20:00,35.05,35.07,35.02,35.03,150100.0,25.5265,25.5411,25.5047,25.512,150100.0
2012-10-04 10:30:00,35.02,35.04,34.98,35.0,203600.0,25.5047,25.5192,25.4755,25.4901,203600.0
2012-10-04 10:40:00,35.01,35.02,34.94,34.97,164800.0,25.4974,25.5047,25.4464,25.4683,164800.0
2012-10-04 10:50:00,34.97,35.02,34.97,35.02,260600.0,25.4683,25.5047,25.4683,25.5047,260600.0
2012-10-04 11:00:00,35.02,35.08,34.97,35.01,1014400.0,25.5047,25.5484,25.4683,25.4974,1014400.0
2012-10-04 11:10:00,35.01,35.04,35.0,35.01,168500.0,25.4974,25.5192,25.4901,25.4974,168500.0
2012-10-04 11:20:00,35.02,35.02,34.95,34.97,92100.0,25.5047,25.5047,25.4537,25.4683,92100.0
2012-10-04 11:30:00,34.98,35.01,34.96,35.0,144900.0,25.4755,25.4974,25.461,25.4901,144900.0
2012-10-04 11:40:00,35.0,35.08,35.0,35.05,213300.0,25.4901,25.5484,25.4901,25.5265,213300.0
2012-10-04 11:50:00,35.04,35.05,35.02,35.03,50700.0,25.5192,25.5265,25.5047,25.512,50700.0
2012-10-04 12:00:00,35.03,35.09,35.02,35.08,115500.0,25.512,25.5557,25.5047,25.5484,115500.0
2012-10-04 12:10:00,35.08,35.13,35.07,35.13,221200.0,25.5484,25.5848,25.5411,25.5848,221200.0
2012-10-04 12:20:00,35.13,35.17,35.12,35.14,234300.0,25.5848,25.6139,25.5775,25.5921,234300.0
2012-10-04 12:30:00,35.14,35.16,35.14,35.15,51000.0,25.5921,25.6066,25.5921,25.5994,51000.0
2012-10-04 12:40:00,35.14,35.16,35.13,35.14,83000.0,25.5921,25.6066,25.5848,25.5921,83000.0
2012-10-04 12:50:00,35.14,35.14,35.1,35.11,82400.0,25.5921,25.5921,25.5629,25.5702,82400.0
2012-10-04 13:00:00,35.12,35.16,35.11,35.16,66700.0,25.5775,25.6066,25.5702,25.6066,66700.0
2012-10-04 13:10:00,35.16,35.16,35.13,35.16,41000.0,25.6066,25.6066,25.5848,25.6066,41000.0
2012-10-04 13:20:00,35.16,35.2,35.16,35.18,54900.0,25.6066,25.6358,25.6066,25.6212,54900.0
2012-10-04 13:30:00,35.19,35.22,35.19,35.19,95800.0,25.6285,25.6503,25.6285,25.6285,95800.0
2012-10-04 13:40:00,35.19,35.19,35.16,35.17,127900.0,25.6285,25.6285,25.6066,25.6139,127900.0
2012-10-04 13:50:00,35.16,35.2,35.16,35.2,53900.0,25.6066,25.6358,25.6066,25.6358,53900.0
2012-10-04 14:00:00,35.2,35.21,35.12,35.18,175700.0,25.6358,25.6431,25.5775,25.6212,175700.0
2012-10-04 14:10:00,35.18,35.19,35.15,35.16,100100.0,25.6212,25.6285,25.5994,25.6066,100100.0
2012-10-04 14:20:00,35.17,35.19,35.15,35.18,75300.0,25.6139,25.6285,25.5994,25.6212,75300.0
2012-10-04 14:30:00,35.18,35.18,35.15,35.16,117200.0,25.6212,25.6212,25.5994,25.6066,117200.0
2012-10-04 14:40:00,35.17,35.2,35.17,35.2,101400.0,25.6139,25.6358,25.6139,25.6358,101400.0
2012-10-04 14:50:00,35.2,35.21,35.16,35.2,140800.0,25.6358,25.6431,25.6066,25.6358,140800.0
2012-10-04 15:00:00,35.19,35.24,35.19,35.2,330200.0,25.6285,25.6649,25.6285,25.6358,330200.0
2012-10-04 15:10:00,35.21,35.23,35.2,35.22,105700.0,25.6431,25.6576,25.6358,25.6503,105700.0
2012-10-04 15:20:00,35.22,35.22,35.16,35.18,173900.0,25.6503,25.6503,25.6066,25.6212,173900.0
2012-10-04 15:30:00,35.19,35.2,35.17,35.2,239200.0,25.6285,25.6358,25.6139,25.6358,239200.0
2012-10-04 15:40:00,35.19,35.2,35.16,35.19,400800.0,25.6285,25.6358,25.6066,25.6285,400800.0
2012-10-04 15:50:00,35.19,35.19,35.14,35.16,861800.0,25.6285,25.6285,25.5921,25.6066,861800.0
2012-10-05 09:30:00,35.54,35.59,35.49,35.58,634300.0,25.8834,25.9198,25.847,25.9125,634300.0
2012-10-05 09:40:00,35.59,35.59,35.48,35.56,400400.0,25.9198,25.9198,25.8397,25.898,400400.0
2012-10-05 09:50:00,35.56,35.64,35.54,35.61,538700.0,25.898,25.9562,25.8834,25.9344,538700.0
2012-10-05 10:00:00,35.61,35.62,35.57,35.61,252700.0,25.9344,25.9417,25.9052,25.9344,252700.0
2012-10-05 10:10:00,35.61,35.7,35.59,35.69,705600.0,25.9344,25.9999,25.9198,25.9926,705600.0
2012-10-05 10:20:00,35.69,35.73,35.69,35.71,630600.0,25.9926,26.0218,25.9926,26.0072,630600.0
2012-10-05 10:30:00,35.72,35.73,35.66,35.67,218600.0,26.0145,26.0218,25.9708,25.9781,218600.0
2012-10-05 10:40:00,35.67,35.71,35.57,35.61,444800.0,25.9781,26.0072,25.9052,25.9344,444800.0
2012-10-05 10:50:00,35.61,35.65,35.59,35.65,148200.0,25.9344,25.9635,25.9198,25.9635,148200.0
2012-10-05 11:00:00,35.64,35.64,35.6,35.61,123500.0,25.9562,25.9562,25.9271,25.9344,123500.0
2012-10-05 11:10:00,35.62,35.66,35.61,35.65,509400.0,25.9417,25.9708,25.9344,25.9635,509400.0
2012-10-05 11:20:00,35.65,35.67,35.61,35.62,262500.0,25.9635,25.9781,25.9344,25.9417,262500.0
2012-10-05 11:30:00,35.61,35.66,35.61,35.64,223100.0,25.9344,25.9708,25.9344,25.9562,223100.0
2012-10-05 11:40:00,35.64,35.65,35.6,35.64,148400.0,25.9562,25.9635,25.9271,25.9562,148400.0
2012-10-05 11:50:00,35.63,35.65,35.62,35.64,110400.0,25.9489,25.9635,25.9417,25.9562,110400.0
2012-10-05 12:00:00,35.64,35.65,35.59,35.6,145100.0,25.9562,25.9635,25.9198,25.9271,145100.0
2012-10-05 12:10:00,35.61,35.64,35.61,35.62,174600.0,25.9344,25.9562,25.9344,25.9417,174600.0
2012-10-05 12:20:00,35.63,35.65,35.6,35.64,110600.0,25.9489,25.9635,25.9271,25.9562,110600.0
2012-10-05 12:30:00,35.63,35.66,35.63,35.63,75400.0,25.9489,25.9708,25.9489,25.9489,75400.0
2012-10-05 12:40:00,35.64,35.65,35.62,35.63,337700.0,25.9562,25.9635,25.9417,25.9489,337700.0
2012-10-05 12:50:00,35.63,35.65,35.62,35.64,85700.0,25.9489,25.9635,25.9417,25.9562,85700.0
2012-10-05 13:00:00,35.63,35.65,35.62,35.64,85000.0,25.9489,25.9635,25.9417,25.9562,85000.0
2012-10-05 13:10:00,35.64,35.64,35.61,35.62,169300.0,25.9562,25.9562,25.9344,25.9417,169300.0
2012-10-05 13:20:00,35.63,35.63,35.55,35.57,109700.0,25.9489,25.9489,25.8907,25.9052,109700.0
2012-10-05 13:30:00,35.56,35.58,35.54,35.56,87500.0,25.898,25.9125,25.8834,25.898,87500.0
2012-10-05 13:40:00,35.56,35.57,35.51,35.51,313300.0,25.898,25.9052,25.8615,25.8615,313300.0
2012-10-05 13:50:00,35.52,35.57,35.52,35.55,229000.0,25.8688,25.9052,25.8688,25.8907,229000.0
2012-10-05 14:00:00,35.55,35.56,35.53,35.53,97800.0,25.8907,25.898,25.8761,25.8761,97800.0
2012-10-05 14:10:00,35.53,35.57,35.51,35.56,129200.0,25.8761,25.9052,25.8615,25.898,129200.0
2012-10-05 14:20:00,35.56,35.57,35.51,35.53,146700.0,25.898,25.9052,25.8615,25.8761,146700.0
2012-10-05 14:30:00,35.53,35.53,35.5,35.51,52600.0,25.8761,25.8761,25.8543,25.8615,52600.0
2012-10-05 14:40:00,35.51,35.52,35.5,35.5,69600.0,25.8615,25.8688,25.8543,25.8543,69600.0
2012-10-05 14:50:00,35.51,35.51,35.4,35.41,193300.0,25.8615,25.8615,25.7814,25.7887,193300.0
2012-10-05 15:00:00,35.41,35.45,35.38,35.39,318200.0,25.7887,25.8178,25.7669,25.7741,318200.0
2012-10-05 15:10:00,35.39,35.42,35.32,35.4,283500.0,25.7741,25.796,25.7232,25.7814,283500.0
2012-10-05 15:20:00,35.4,35.42,35.34,35.39,460200.0,25.7814,25.796,25.7377,25.7741,460200.0
2012-10-05 15:30:00,35.39,35.4,35.3,35.32,197000.0,25.7741,25.7814,25.7086,25.7232,197000.0
2012-10-05 15:40:00,35.32,35.39,35.32,35.38,264900.0,25.7232,25.7741,25.7232,25.7669,264900.0
2012-10-05 15:50:00,35.38,35.39,35.33,35.38,943500.0,25.7669,25.7741,25.7304,25.7669,943500.0
2012-10-08 09:30:00,34.88,34.93,34.83,34.83,578400.0,25.4027,25.4391,25.3663,25.3663,578400.0
2012-10-08 09:40:00,34.83,34.87,34.82,34.84,494200.0,25.3663,25.3954,25.359,25.3736,494200.0
2012-10-08 09:50:00,34.84,34.88,34.84,34.86,267700.0,25.3736,25.4027,25.3736,25.3882,267700.0
2012-10-08 10:00:00,34.87,34.91,34.85,34.87,308900.0,25.3954,25.4246,25.3809,25.3954,308900.0
2012-10-08 10:10:00,34.87,34.89,34.86,34.89,315100.0,25.3954,25.41,25.3882,25.41,315100.0
2012-10-08 10:20:00,34.88,34.89,34.85,34.86,259200.0,25.4027,25.41,25.3809,25.3882,259200.0
2012-10-08 10:30:00,34.85,34.89,34.82,34.89,386400.0,25.3809,25.41,25.359,25.41,386400.0
2012-10-08 10:40:00,34.89,34.96,34.88,34.92,381400.0,25.41,25.461,25.4027,25.4318,381400.0
2012-10-08 10:50:00,34.92,34.95,34.88,34.89,213200.0,25.4318,25.4537,25.4027,25.41,213200.0
2012-10-08 11:00:00,34.89,34.91,34.84,34.84,168200.0,25.41,25.4246,25.3736,25.3736,168200.0
2012-10-08 11:10:00,34.84,34.86,34.82,34.84,198600.0,25.3736,25.3882,25.359,25.3736,198600.0
2012-10-08 11:20:00,34.84,34.87,34.83,34.87,137100.0,25.3736,25.3954,25.3663,25.3954,137100.0
2012-10-08 11:30:00,34.87,34.88,34.86,34.87,208900.0,25.3954,25.4027,25.3882,25.3954,208900.0
2012-10-08 11:40:00,34.87,34.87,34.84,34.87,254900.0,25.3954,25.3954,25.3736,25.3954,254900.0
2012-10-08 11:50:00,34.87,34.87,34.83,34.87,165500.0,25.3954,25.3954,25.3663,25.3954,165500.0
2012-10-08 12:00:00,34.87,34.87,34.85,34.87,115500.0,25.3954,25.3954,25.3809,25.3954,115500.0
2012-10-08 12:10:00,34.87,34.9,34.86,34.89,248700.0,25.3954,25.4173,25.3882,25.41,248700.0
2012-10-08 12:20:00,34.9,34.9,34.87,34.89,208900.0,25.4173,25.4173,25.3954,25.41,208900.0
2012-10-08 12:30:00,34.89,34.9,34.88,34.89,136700.0,25.41,25.4173,25.4027,25.41,136700.0
2012-10-08 12:40:00,34.88,34.9,34.88,34.9,95200.0,25.4027,25.4173,25.4027,25.4173,95200.0
2012-10-08 12:50:00,34.9,34.93,34.89,34.93,109900.0,25.4173,25.4391,25.41,25.4391,109900.0
2012-10-08 13:00:00,34.93,34.97,34.89,34.91,301800.0,25.4391,25.4683,25.41,25.4246,301800.0
2012-10-08 13:10:00,34.91,34.94,34.9,34.92,160200.0,25.4246,25.4464,25.4173,25.4318,160200.0
2012-10-08 13:20:00,34.92,34.93,34.91,34.91,104500.0,25.4318,25.4391,25.4246,25.4246,104500.0
2012-10-08 13:30:00,34.91,34.95,34.91,34.92,183700.0,25.4246,25.4537,25.4246,25.4318,183700.0
2012-10-08 13:40:00,34.93,34.95,34.91,34.91,137500.0,25.4391,25.4537,25.4246,25.4246,137500.0
2012-10-08 13:50:00,34.91,34.93,34.91,34.93,109200.0,25.4246,25.4391,25.4246,25.4391,109200.0
2012-10-08 14:00:00,34.92,34.94,34.92,34.93,143000.0,25.4318,25.4464,25.4318,25.4391,143000.0
2012-10-08 14:10:00,34.92,34.94,34.89,34.94,182100.0,25.4318,25.4464,25.41,25.4464,182100.0
2012-10-08 14:20:00,34.94,34.95,34.93,34.95,146200.0,25.4464,25.4537,25.4391,25.4537,146200.0
2012-10-08 14:30:00,34.95,34.95,34.93,34.95,112900.0,25.4537,25.4537,25.4391,25.4537,112900.0
2012-10-08 14:40:00,34.95,34.96,34.94,34.95,190700.0,25.4537,25.461,25.4464,25.4537,190700.0
2012-10-08 14:50:00,34.96,34.98,34.93,34.97,229900.0,25.461,25.4755,25.4391,25.4683,229900.0
2012-10-08 15:00:00,34.97,35.01,34.97,35.01,163400.0,25.4683,25.4974,25.4683,25.4974,163400.0
2012-10-08 15:10:00,35.0,35.04,34.99,35.0,163500.0,25.4901,25.5192,25.4828,25.4901,163500.0
2012-10-08 15:20:00,35.01,35.02,34.96,34.98,352800.0,25.4974,25.5047,25.461,25.4755,352800.0
2012-10-08 15:30:00,34.98,35.01,34.98,34.98,231300.0,25.4755,25.4974,25.4755,25.4755,231300.0
2012-10-08 15:40:00,34.98,34.99,34.95,34.96,313200.0,25.4755,25.4828,25.4537,25.461,313200.0
2012-10-08 15:50:00,34.96,35.01,34.95,34.98,2256100.0,25.461,25.4974,25.4537,25.4755,2256100.0
2012-10-09 09:30:00,35.39,35.39,35.28,35.29,788700.0,25.7741,25.7741,25.694,25.7013,788700.0
2012-10-09 09:40:00,35.29,35.35,35.27,35.29,315400.0,25.7013,25.745,25.6868,25.7013,315400.0
2012-10-09 09:50:00,35.29,35.3,35.21,35.24,486300.0,25.7013,25.7086,25.6431,25.6649,486300.0
2012-10-09 10:00:00,35.23,35.29,35.23,35.25,329400.0,25.6576,25.7013,25.6576,25.6722,329400.0
2012-10-09 10:10:00,35.25,35.3,35.23,35.28,249800.0,25.6722,25.7086,25.6576,25.694,249800.0
2012-10-09 10:20:00,35.28,35.3,35.23,35.24,490700.0,25.694,25.7086,25.6576,25.6649,490700.0
2012-10-09 10:30:00,35.25,35.31,35.2,35.23,216500.0,25.6722,25.7159,25.6358,25.6576,216500.0
2012-10-09 10:40:00,35.23,35.24,35.11,35.12,309600.0,25.6576,25.6649,25.5702,25.5775,309600.0
2012-10-09 10:50:00,35.13,35.14,35.04,35.06,434200.0,25.5848,25.5921,25.5192,25.5338,434200.0
2012-10-09 11:00:00,35.06,35.06,35.0,35.05,794300.0,25.5338,25.5338,25.4901,25.5265,794300.0
2012-10-09 11:10:00,35.05,35.06,34.96,34.98,433100.0,25.5265,25.5338,25.461,25.4755,433100.0
2012-10-09 11:20:00,34.97,35.02,34.96,34.99,256900.0,25.4683,25.5047,25.461,25.4828,256900.0
2012-10-09 11:30:00,34.99,35.04,34.98,35.01,120300.0,25.4828,25.5192,25.4755,25.4974,120300.0
2012-10-09 11:40:00,35.01,35.02,34.97,35.01,174600.0,25.4974,25.5047,25.4683,25.4974,174600.0
2012-10-09 11:50:00,35.0,35.04,34.99,35.04,187300.0,25.4901,25.5192,25.4828,25.5192,187300.0
2012-10-09 12:00:00,35.04,35.08,35.04,35.07,107800.0,25.5192,25.5484,25.5192,25.5411,107800.0
2012-10-09 12:10:00,35.07,35.14,35.06,35.1,206200.0,25.5411,25.5921,25.5338,25.5629,206200.0
2012-10-09 12:20:00,35.09,35.11,35.08,35.09,38900.0,25.5557,25.5702,25.5484,25.5557,38900.0
2012-10-09 12:30:00,35.08,35.1,35.05,35.07,63400.0,25.5484,25.5629,25.5265,25.5411,63400.0
2012-10-09 12:40:00,35.07,35.08,35.06,35.07,79000.0,25.5411,25.5484,25.5338,25.5411,79000.0
2012-10-09 12:50:00,35.07,35.07,35.03,35.05,111100.0,25.5411,25.5411,25.512,25.5265,111100.0
2012-10-09 13:00:00,35.04,35.08,35.04,35.06,65500.0,25.5192,25.5484,25.5192,25.5338,65500.0
2012-10-09 13:10:00,35.07,35.11,35.07,35.1,125900.0,25.5411,25.5702,25.5411,25.5629,125900.0
2012-10-09 13:20:00,35.1,35.12,35.07,35.09,71600.0,25.5629,25.5775,25.5411,25.5557,71600.0
2012-10-09 13:30:00,35.09,35.16,35.07,35.15,251000.0,25.5557,25.6066,25.5411,25.5994,251000.0
2012-10-09 13:40:00,35.14,35.17,35.14,35.16,102500.0,25.5921,25.6139,25.5921,25.6066,102500.0
2012-10-09 13:50:00,35.16,35.18,35.14,35.15,96600.0,25.6066,25.6212,25.5921,25.5994,96600.0
2012-10-09 14:00:00,35.14,35.16,35.11,35.14,268700.0,25.5921,25.6066,25.5702,25.5921,268700.0
2012-10-09 14:10:00,35.14,35.18,35.13,35.16,108700.0,25.5921,25.6212,25.5848,25.6066,108700.0
2012-10-09 14:20:00,35.16,35.19,35.15,35.16,172100.0,25.6066,25.6285,25.5994,25.6066,172100.0
2012-10-09 14:30:00,35.16,35.18,35.12,35.13,235500.0,25.6066,25.6212,25.5775,25.5848,235500.0
2012-10-09 14:40:00,35.12,35.16,35.09,35.13,154900.0,25.5775,25.6066,25.5557,25.5848,154900.0
2012-10-09 14:50:00,35.13,35.16,35.12,35.15,153000.0,25.5848,25.6066,25.5775,25.5994,153000.0
2012-10-09 15:00:00,35.16,35.18,35.13,35.15,51500.0,25.6066,25.6212,25.5848,25.5994,51500.0
2012-10-09 15:10:00,35.14,35.15,35.1,35.11,169800.0,25.5921,25.5994,25.5629,25.5702,169800.0
2012-10-09 15:20:00,35.11,35.11,35.06,35.07,126100.0,25.5702,25.5702,25.5338,25.5411,126100.0
2012-10-09 15:30:00,35.07,35.08,35.04,35.05,126300.0,25.5411,25.5484,25.5192,25.5265,126300.0
2012-10-09 15:40:00,35.06,35.1,35.05,35.08,168600.0,25.5338,25.5629,25.5265,25.5484,168600.0
2012-10-09 15:50:00,35.07,35.08,35.03,35.03,683000.0,25.5411,25.5484,25.512,25.512,683000.0
2012-10-10 09:30:00,35.41,35.43,35.28,35.29,687100.0,25.7887,25.8033,25.694,25.7013,687100.0
2012-10-10 09:40:00,35.29,35.34,35.24,35.33,423200.0,25.7013,25.7377,25.6649,25.7304,423200.0
2012-10-10 09:50:00,35.33,35.35,35.26,35.31,382600.0,25.7304,25.745,25.6795,25.7159,382600.0
2012-10-10 10:00:00,35.3,35.33,35.28,35.31,353700.0,25.7086,25.7304,25.694,25.7159,353700.0
2012-10-10 10:10:00,35.31,35.35,35.27,35.3,246700.0,25.7159,25.745,25.6868,25.7086,246700.0
2012-10-10 10:20:00,35.31,35.4,35.3,35.4,288100.0,25.7159,25.7814,25.7086,25.7814,288100.0
2012-10-10 10:30:00,35.4,35.42,35.34,35.38,393200.0,25.7814,25.796,25.7377,25.7669,393200.0
2012-10-10 10:40:00,35.39,35.4,35.31,35.32,302700.0,25.7741,25.7814,25.7159,25.7232,302700.0
2012-10-10 10:50:00,35.32,35.36,35.32,35.35,372200.0,25.7232,25.7523,25.7232,25.745,372200.0
2012-10-10 11:00:00,35.35,35.36,35.3,35.35,410500.0,25.745,25.7523,25.7086,25.745,410500.0
2012-10-10 11:10:00,35.36,35.36,35.32,35.33,90400.0,25.7523,25.7523,25.7232,25.7304,90400.0
2012-10-10 11:20:00,35.33,35.34,35.3,35.32,117600.0,25.7304,25.7377,25.7086,25.7232,117600.0
2012-10-10 11:30:00,35.31,35.31,35.25,35.26,168400.0,25.7159,25.7159,25.6722,25.6795,168400.0
2012-10-10 11:40:00,35.25,35.3,35.25,35.29,279300.0,25.6722,25.7086,25.6722,25.7013,279300.0
2012-10-10 11:50:00,35.3,35.3,35.22,35.24,231000.0,25.7086,25.7086,25.6503,25.6649,231000.0
2012-10-10 12:00:00,35.25,35.27,35.24,35.26,147300.0,25.6722,25.6868,25.6649,25.6795,147300.0
2012-10-10 12:10:00,35.27,35.29,35.24,35.25,124100.0,25.6868,25.7013,25.6649,25.6722,124100.0
2012-10-10 12:20:00,35.24,35.26,35.22,35.26,127600.0,25.6649,25.6795,25.6503,25.6795,127600.0
2012-10-10 12:30:00,35.26,35.26,35.2,35.22,239300.0,25.6795,25.6795,25.6358,25.6503,239300.0
2012-10-10 12:40:00,35.21,35.23,35.19,35.21,237000.0,25.6431,25.6576,25.6285,25.6431,237000.0
2012-10-10 12:50:00,35.21,35.24,35.17,35.2,503200.0,25.6431,25.6649,25.6139,25.6358,503200.0
2012-10-10 13:00:00,35.21,35.25,35.2,35.25,256400.0,25.6431,25.6722,25.6358,25.6722,256400.0
2012-10-10 13:10:00,35.25,35.29,35.24,35.28,152700.0,25.6722,25.7013,25.6649,25.694,152700.0
2012-10-10 13:20:00,35.27,35.3,35.27,35.29,100500.0,25.6868,25.7086,25.6868,25.7013,100500.0
2012-10-10 13:30:00,35.29,35.3,35.26,35.29,191100.0,25.7013,25.7086,25.6795,25.7013,191100.0
2012-10-10 13:40:00,35.29,35.3,35.25,35.28,119700.0,25.7013,25.7086,25.6722,25.694,119700.0
2012-10-10 13:50:00,35.27,35.28,35.25,35.26,69600.0,25.6868,25.694,25.6722,25.6795,69600.0
2012-10-10 14:00:00,35.26,35.34,35.26,35.31,147700.0,25.6795,25.7377,25.6795,25.7159,147700.0
2012-10-10 14:10:00,35.32,35.33,35.28,35.31,122500.0,25.7232,25.7304,25.694,25.7159,122500.0
2012-10-10 14:20:00,35.3,35.31,35.26,35.3,170000.0,25.7086,25.7159,25.6795,25.7086,170000.0
2012-10-10 14:30:00,35.29,35.32,35.27,35.28,92500.0,25.7013,25.7232,25.6868,25.694,92500.0
2012-10-10 14:40:00,35.27,35.31,35.27,35.28,115100.0,25.6868,25.7159,25.6868,25.694,115100.0
2012-10-10 14:50:00,35.29,35.33,35.28,35.31,157300.0,25.7013,25.7304,25.694,25.7159,157300.0
2012-10-10 15:00:00,35.31,35.34,35.3,35.33,335200.0,25.7159,25.7377,25.7086,25.7304,335200.0
2012-10-10 15:10:00,35.34,35.36,35.3,35.32,232000.0,25.7377,25.7523,25.7086,25.7232,232000.0
2012-10-10 15:20:00,35.31,35.35,35.3,35.33,193100.0,25.7159,25.745,25.7086,25.7304,193100.0
2012-10-10 15:30:00,35.33,35.33,35.3,35.32,191000.0,25.7304,25.7304,25.7086,25.7232,191000.0
2012-10-10 15:40:00,35.32,35.33,35.3,35.3,244300.0,25.7232,25.7304,25.7086,25.7086,244300.0
2012-10-10 15:50:00,35.3,35.31,35.27,35.29,1455100.0,25.7086,25.7159,25.6868,25.7013,1455100.0
2012-10-11 09:30:00,36.07,36.15,36.05,36.08,1248500.0,26.2694,26.3276,26.2548,26.2767,1248500.0
2012-10-11 09:40:00,36.08,36.14,36.05,36.07,1191000.0,26.2767,26.3204,26.2548,26.2694,1191000.0
2012-10-11 09:50:00,36.08,36.1,36.04,36.09,590900.0,26.2767,26.2912,26.2475,26.2839,590900.0
2012-10-11 10:00:00,36.09,36.12,36.05,36.11,413400.0,26.2839,26.3058,26.2548,26.2985,413400.0
2012-10-11 10:10:00,36.11,36.18,36.09,36.15,860500.0,26.2985,26.3495,26.2839,26.3276,860500.0
2012-10-11 10:20:00,36.16,36.19,36.13,36.14,503100.0,26.3349,26.3568,26.3131,26.3204,503100.0
2012-10-11 10:30:00,36.14,36.17,36.12,36.15,255500.0,26.3204,26.3422,26.3058,26.3276,255500.0
2012-10-11 10:40:00,36.15,36.26,36.14,36.24,425900.0,26.3276,26.4078,26.3204,26.3932,425900.0
2012-10-11 10:50:00,36.24,36.25,36.19,36.22,618800.0,26.3932,26.4005,26.3568,26.3786,618800.0
2012-10-11 11:00:00,36.22,36.24,36.2,36.2,423300.0,26.3786,26.3932,26.3641,26.3641,423300.0
2012-10-11 11:10:00,36.2,36.23,36.14,36.14,259200.0,26.3641,26.3859,26.3204,26.3204,259200.0
2012-10-11 11:20:00,36.15,36.2,36.14,36.19,198100.0,26.3276,26.3641,26.3204,26.3568,198100.0
2012-10-11 11:30:00,36.19,36.21,36.17,36.2,756100.0,26.3568,26.3713,26.3422,26.3641,756100.0
2012-10-11 11:40:00,36.2,36.21,36.16,36.19,466000.0,26.3641,26.3713,26.3349,26.3568,466000.0
2012-10-11 11:50:00,36.2,36.22,36.17,36.21,506200.0,26.3641,26.3786,26.3422,26.3713,506200.0
2012-10-11 12:00:00,36.21,36.24,36.17,36.22,429800.0,26.3713,26.3932,26.3422,26.3786,429800.0
2012-10-11 12:10:00,36.22,36.28,36.22,36.25,417800.0,26.3786,26.4223,26.3786,26.4005,417800.0
2012-10-11 12:20:00,36.26,36.26,36.22,36.25,281400.0,26.4078,26.4078,26.3786,26.4005,281400.0
2012-10-11 12:30:00,36.25,36.27,36.23,36.27,242700.0,26.4005,26.415,26.3859,26.415,242700.0
2012-10-11 12:40:00,36.28,36.3,36.23,36.27,345200.0,26.4223,26.4369,26.3859,26.415,345200.0
2012-10-11 12:50:00,36.28,36.3,36.25,36.25,273700.0,26.4223,26.4369,26.4005,26.4005,273700.0
2012-10-11 13:00:00,36.24,36.27,36.2,36.22,565800.0,26.3932,26.415,26.3641,26.3786,565800.0
2012-10-11 13:10:00,36.22,36.25,36.22,36.24,193200.0,26.3786,26.4005,26.3786,26.3932,193200.0
2012-10-11 13:20:00,36.23,36.25,36.2,36.22,119000.0,26.3859,26.4005,26.3641,26.3786,119000.0
2012-10-11 13:30:00,36.21,36.22,36.17,36.18,197700.0,26.3713,26.3786,26.3422,26.3495,197700.0
2012-10-11 13:40:00,36.18,36.19,36.12,36.18,252100.0,26.3495,26.3568,26.3058,26.3495,252100.0
2012-10-11 13:50:00,36.18,36.18,36.13,36.16,211000.0,26.3495,26.3495,26.3131,26.3349,211000.0
2012-10-11 14:00:00,36.15,36.19,36.13,36.14,189500.0,26.3276,26.3568,26.3131,26.3204,189500.0
2012-10-11 14:10:00,36.14,36.19,36.14,36.18,95400.0,26.3204,26.3568,26.3204,26.3495,95400.0
2012-10-11 14:20:00,36.19,36.19,36.15,36.18,91300.0,26.3568,26.3568,26.3276,26.3495,91300.0
2012-10-11 14:30:00,36.18,36.19,36.16,36.16,75300.0,26.3495,26.3568,26.3349,26.3349,75300.0
2012-10-11 14:40:00,36.16,36.18,36.14,36.17,219400.0,26.3349,26.3495,26.3204,26.3422,219400.0
2012-10-11 14:50:00,36.16,36.18,36.15,36.16,211900.0,26.3349,26.3495,26.3276,26.3349,211900.0
2012-10-11 15:00:00,36.15,36.16,36.1,36.12,229400.0,26.3276,26.3349,26.2912,26.3058,229400.0
2012-10-11 15:10:00,36.12,36.18,36.12,36.15,159500.0,26.3058,26.3495,26.3058,26.3276,159500.0
2012-10-11 15:20:00,36.15,36.19,36.14,36.19,240900.0,26.3276,26.3568,26.3204,26.3568,240900.0
2012-10-11 15:30:00,36.19,36.21,36.16,36.16,255900.0,26.3568,26.3713,26.3349,26.3349,255900.0
2012-10-11 15:40:00,36.16,36.18,36.15,36.16,534600.0,26.3349,26.3495,26.3276,26.3349,534600.0
2012-10-11 15:50:00,36.16,36.17,36.09,36.1,2839000.0,26.3349,26.3422,26.2839,26.2912,2839000.0
2012-10-12 09:30:00,36.27,36.33,36.24,36.29,837400.0,26.415,26.4587,26.3932,26.4296,837400.0
2012-10-12 09:40:00,36.29,36.34,36.24,36.33,663000.0,26.4296,26.466,26.3932,26.4587,663000.0
2012-10-12 09:50:00,36.34,36.49,36.34,36.49,906600.0,26.466,26.5753,26.466,26.5753,906600.0
2012-10-12 10:00:00,36.48,36.55,36.42,36.44,1108700.0,26.568,26.619,26.5243,26.5388,1108700.0
2012-10-12 10:10:00,36.44,36.51,36.42,36.49,420200.0,26.5388,26.5898,26.5243,26.5753,420200.0
2012-10-12 10:20:00,36.48,36.51,36.45,36.47,817000.0,26.568,26.5898,26.5461,26.5607,817000.0
2012-10-12 10:30:00,36.47,36.49,36.44,36.49,649800.0,26.5607,26.5753,26.5388,26.5753,649800.0
2012-10-12 10:40:00,36.49,36.53,36.45,36.47,405900.0,26.5753,26.6044,26.5461,26.5607,405900.0
2012-10-12 10:50:00,36.48,36.54,36.47,36.51,330200.0,26.568,26.6117,26.5607,26.5898,330200.0
2012-10-12 11:00:00,36.51,36.55,36.47,36.52,942900.0,26.5898,26.619,26.5607,26.5971,942900.0
2012-10-12 11:10:00,36.52,36.52,36.43,36.45,412100.0,26.5971,26.5971,26.5316,26.5461,412100.0
2012-10-12 11:20:00,36.45,36.49,36.44,36.45,216700.0,26.5461,26.5753,26.5388,26.5461,216700.0
2012-10-12 11:30:00,36.45,36.45,36.32,36.34,665200.0,26.5461,26.5461,26.4515,26.466,665200.0
2012-10-12 11:40:00,36.34,36.37,36.28,36.36,794800.0,26.466,26.4879,26.4223,26.4806,794800.0
2012-10-12 11:50:00,36.36,36.41,36.35,36.4,302700.0,26.4806,26.517,26.4733,26.5097,302700.0
2012-10-12 12:00:00,36.41,36.43,36.38,36.43,156400.0,26.517,26.5316,26.4952,26.5316,156400.0
2012-10-12 12:10:00,36.42,36.43,36.37,36.38,142100.0,26.5243,26.5316,26.4879,26.4952,142100.0
2012-10-12 12:20:00,36.38,36.4,36.37,36.39,81300.0,26.4952,26.5097,26.4879,26.5024,81300.0
2012-10-12 12:30:00,36.39,36.44,36.38,36.42,164500.0,26.5024,26.5388,26.4952,26.5243,164500.0
2012-10-12 12:40:00,36.42,36.43,36.4,36.4,83200.0,26.5243,26.5316,26.5097,26.5097,83200.0
2012-10-12 12:50:00,36.41,36.44,36.4,36.44,90600.0,26.517,26.5388,26.5097,26.5388,90600.0
2012-10-12 13:00:00,36.44,36.44,36.42,36.44,67400.0,26.5388,26.5388,26.5243,26.5388,67400.0
2012-10-12 13:10:00,36.44,36.44,36.39,36.42,124300.0,26.5388,26.5388,26.5024,26.5243,124300.0
2012-10-12 13:20:00,36.42,36.42,36.4,36.41,83700.0,26.5243,26.5243,26.5097,26.517,83700.0
2012-10-12 13:30:00,36.41,36.44,36.4,36.44,155500.0,26.517,26.5388,26.5097,26.5388,155500.0
2012-10-12 13:40:00,36.44,36.44,36.41,36.42,89000.0,26.5388,26.5388,26.517,26.5243,89000.0
2012-10-12 13:50:00,36.42,36.46,36.41,36.45,154000.0,26.5243,26.5534,26.517,26.5461,154000.0
2012-10-12 14:00:00,36.45,36.47,36.44,36.47,188000.0,26.5461,26.5607,26.5388,26.5607,188000.0
2012-10-12 14:10:00,36.47,36.49,36.44,36.45,196100.0,26.5607,26.5753,26.5388,26.5461,196100.0
2012-10-12 14:20:00,36.45,36.47,36.41,36.41,515300.0,26.5461,26.5607,26.517,26.517,515300.0
2012-10-12 14:30:00,36.42,36.43,36.41,36.43,244000.0,26.5243,26.5316,26.517,26.5316,244000.0
2012-10-12 14:40:00,36.43,36.44,36.41,36.43,100300.0,26.5316,26.5388,26.517,26.5316,100300.0
2012-10-12 14:50:00,36.43,36.44,36.43,36.44,189800.0,26.5316,26.5388,26.5316,26.5388,189800.0
2012-10-12 15:00:00,36.44,36.44,36.4,36.41,353200.0,26.5388,26.5388,26.5097,26.517,353200.0
2012-10-12 15:10:00,36.41,36.43,36.4,36.41,193100.0,26.517,26.5316,26.5097,26.517,193100.0
2012-10-12 15:20:00,36.41,36.42,36.39,36.39,181600.0,26.517,26.5243,26.5024,26.5024,181600.0
2012-10-12 15:30:00,36.39,36.4,36.36,36.36,274000.0,26.5024,26.5097,26.4806,26.4806,274000.0
2012-10-12 15:40:00,36.36,36.38,36.3,36.35,724400.0,26.4806,26.4952,26.4369,26.4733,724400.0
2012-10-12 15:50:00,36.34,36.39,36.34,36.36,1007000.0,26.466,26.5024,26.466,26.4806,1007000.0
2012-10-15 09:30:00,36.53,36.59,36.43,36.47,702300.0,26.6044,26.6481,26.5316,26.5607,702300.0
2012-10-15 09:40:00,36.47,36.51,36.45,36.47,354000.0,26.5607,26.5898,26.5461,26.5607,354000.0
2012-10-15 09:50:00,36.47,36.51,36.43,36.5,371300.0,26.5607,26.5898,26.5316,26.5825,371300.0
2012-10-15 10:00:00,36.5,36.51,36.45,36.49,275200.0,26.5825,26.5898,26.5461,26.5753,275200.0
2012-10-15 10:10:00,36.49,36.5,36.41,36.43,260100.0,26.5753,26.5825,26.517,26.5316,260100.0
2012-10-15 10:20:00,36.42,36.46,36.39,36.4,175700.0,26.5243,26.5534,26.5024,26.5097,175700.0
2012-10-15 10:30:00,36.4,36.42,36.35,36.37,538700.0,26.5097,26.5243,26.4733,26.4879,538700.0
2012-10-15 10:40:00,36.36,36.42,36.36,36.39,266000.0,26.4806,26.5243,26.4806,26.5024,266000.0
2012-10-15 10:50:00,36.39,36.41,36.38,36.4,139200.0,26.5024,26.517,26.4952,26.5097,139200.0
2012-10-15 11:00:00,36.4,36.44,36.39,36.44,195900.0,26.5097,26.5388,26.5024,26.5388,195900.0
2012-10-15 11:10:00,36.44,36.46,36.43,36.44,186100.0,26.5388,26.5534,26.5316,26.5388,186100.0
2012-10-15 11:20:00,36.44,36.47,36.44,36.46,192300.0,26.5388,26.5607,26.5388,26.5534,192300.0
2012-10-15 11:30:00,36.46,36.52,36.45,36.52,109800.0,26.5534,26.5971,26.5461,26.5971,109800.0
2012-10-15 11:40:00,36.52,36.59,36.52,36.53,363600.0,26.5971,26.6481,26.5971,26.6044,363600.0
2012-10-15 11:50:00,36.53,36.54,36.51,36.53,95200.0,26.6044,26.6117,26.5898,26.6044,95200.0
2012-10-15 12:00:00,36.53,36.59,36.51,36.59,916900.0,26.6044,26.6481,26.5898,26.6481,916900.0
2012-10-15 12:10:00,36.59,36.62,36.57,36.61,194600.0,26.6481,26.6699,26.6335,26.6627,194600.0
2012-10-15 12:20:00,36.61,36.66,36.6,36.66,170500.0,26.6627,26.6991,26.6554,26.6991,170500.0
2012-10-15 12:30:00,36.66,36.67,36.63,36.66,655700.0,26.6991,26.7064,26.6772,26.6991,655700.0
2012-10-15 12:40:00,36.66,36.68,36.65,36.68,191900.0,26.6991,26.7136,26.6918,26.7136,191900.0
2012-10-15 12:50:00,36.68,36.68,36.65,36.67,158300.0,26.7136,26.7136,26.6918,26.7064,158300.0
2012-10-15 13:00:00,36.66,36.69,36.66,36.68,150200.0,26.6991,26.7209,26.6991,26.7136,150200.0
2012-10-15 13:10:00,36.68,36.71,36.68,36.7,203400.0,26.7136,26.7355,26.7136,26.7282,203400.0
2012-10-15 13:20:00,36.7,36.7,36.67,36.69,217500.0,26.7282,26.7282,26.7064,26.7209,217500.0
2012-10-15 13:30:00,36.69,36.7,36.65,36.65,191200.0,26.7209,26.7282,26.6918,26.6918,191200.0
2012-10-15 13:40:00,36.66,36.68,36.65,36.68,102800.0,26.6991,26.7136,26.6918,26.7136,102800.0
2012-10-15 13:50:00,36.68,36.68,36.66,36.66,45800.0,26.7136,26.7136,26.6991,26.6991,45800.0
2012-10-15 14:00:00,36.66,36.67,36.65,36.67,159500.0,26.6991,26.7064,26.6918,26.7064,159500.0
2012-10-15 14:10:00,36.67,36.67,36.65,36.66,122400.0,26.7064,26.7064,26.6918,26.6991,122400.0
2012-10-15 14:20:00,36.66,36.67,36.65,36.65,63700.0,26.6991,26.7064,26.6918,26.6918,63700.0
2012-10-15 14:30:00,36.66,36.67,36.63,36.67,410900.0,26.6991,26.7064,26.6772,26.7064,410900.0
2012-10-15 14:40:00,36.67,36.67,36.62,36.64,121900.0,26.7064,26.7064,26.6699,26.6845,121900.0
2012-10-15 14:50:00,36.63,36.66,36.63,36.64,211000.0,26.6772,26.6991,26.6772,26.6845,211000.0
2012-10-15 15:00:00,36.64,36.66,36.63,36.64,198900.0,26.6845,26.6991,26.6772,26.6845,198900.0
2012-10-15 15:10:00,36.64,36.7,36.63,36.69,207100.0,26.6845,26.7282,26.6772,26.7209,207100.0
2012-10-15 15:20:00,36.69,36.69,36.64,36.67,290500.0,26.7209,26.7209,26.6845,26.7064,290500.0
2012-10-15 15:30:00,36.67,36.68,36.64,36.66,189300.0,26.7064,26.7136,26.6845,26.6991,189300.0
2012-10-15 15:40:00,36.65,36.68,36.63,36.66,495000.0,26.6918,26.7136,26.6772,26.6991,495000.0
2012-10-15 15:50:00,36.67,36.7,36.65,36.66,1296900.0,26.7064,26.7282,26.6918,26.6991,1296900.0
2012-10-16 09:30:00,36.72,36.78,36.69,36.69,880100.0,26.7428,26.7865,26.7209,26.7209,880100.0
2012-10-16 09:40:00,36.69,36.82,36.67,36.81,1064900.0,26.7209,26.8156,26.7064,26.8083,1064900.0
2012-10-16 09:50:00,36.81,36.9,36.81,36.89,627300.0,26.8083,26.8739,26.8083,26.8666,627300.0
2012-10-16 10:00:00,36.89,36.9,36.87,36.87,615600.0,26.8666,26.8739,26.852,26.852,615600.0
2012-10-16 10:10:00,36.87,36.89,36.83,36.83,370200.0,26.852,26.8666,26.8229,26.8229,370200.0
2012-10-16 10:20:00,36.83,36.88,36.81,36.84,363600.0,26.8229,26.8593,26.8083,26.8302,363600.0
2012-10-16 10:30:00,36.84,36.88,36.83,36.86,199500.0,26.8302,26.8593,26.8229,26.8447,199500.0
2012-10-16 10:40:00,36.86,36.86,36.84,36.84,150500.0,26.8447,26.8447,26.8302,26.8302,150500.0
2012-10-16 10:50:00,36.84,36.85,36.78,36.82,411200.0,26.8302,26.8374,26.7865,26.8156,411200.0
2012-10-16 11:00:00,36.82,36.84,36.79,36.82,502600.0,26.8156,26.8302,26.7938,26.8156,502600.0
2012-10-16 11:10:00,36.82,36.84,36.82,36.83,102200.0,26.8156,26.8302,26.8156,26.8229,102200.0
2012-10-16 11:20:00,36.84,36.89,36.84,36.88,414800.0,26.8302,26.8666,26.8302,26.8593,414800.0
2012-10-16 11:30:00,36.88,36.91,36.88,36.89,167500.0,26.8593,26.8811,26.8593,26.8666,167500.0
2012-10-16 11:40:00,36.89,36.89,36.86,36.87,138300.0,26.8666,26.8666,26.8447,26.852,138300.0
2012-10-16 11:50:00,36.87,36.9,36.86,36.9,120400.0,26.852,26.8739,26.8447,26.8739,120400.0
2012-10-16 12:00:00,36.9,36.97,36.88,36.95,287400.0,26.8739,26.9248,26.8593,26.9103,287400.0
2012-10-16 12:10:00,36.96,36.98,36.95,36.96,356800.0,26.9176,26.9321,26.9103,26.9176,356800.0
2012-10-16 12:20:00,36.95,36.96,36.93,36.94,304800.0,26.9103,26.9176,26.8957,26.903,304800.0
2012-10-16 12:30:00,36.94,36.95,36.92,36.92,244700.0,26.903,26.9103,26.8884,26.8884,244700.0
2012-10-16 12:40:00,36.93,36.95,36.92,36.93,137500.0,26.8957,26.9103,26.8884,26.8957,137500.0
2012-10-16 12:50:00,36.94,36.94,36.91,36.92,87800.0,26.903,26.903,26.8811,26.8884,87800.0
2012-10-16 13:00:00,36.91,36.93,36.9,36.91,246600.0,26.8811,26.8957,26.8739,26.8811,246600.0
2012-10-16 13:10:00,36.91,36.92,36.91,36.92,48100.0,26.8811,26.8884,26.8811,26.8884,48100.0
2012-10-16 13:20:00,36.92,36.94,36.91,36.93,111500.0,26.8884,26.903,26.8811,26.8957,111500.0
2012-10-16 13:30:00,36.94,36.99,36.94,36.97,207200.0,26.903,26.9394,26.903,26.9248,207200.0
2012-10-16 13:40:00,36.98,36.98,36.94,36.97,114500.0,26.9321,26.9321,26.903,26.9248,114500.0
2012-10-16 13:50:00,36.97,36.98,36.95,36.95,150700.0,26.9248,26.9321,26.9103,26.9103,150700.0
2012-10-16 14:00:00,36.95,36.96,36.9,36.91,186900.0,26.9103,26.9176,26.8739,26.8811,186900.0
2012-10-16 14:10:00,36.91,36.93,36.88,36.93,328800.0,26.8811,26.8957,26.8593,26.8957,328800.0
2012-10-16 14:20:00,36.93,36.93,36.9,36.91,129900.0,26.8957,26.8957,26.8739,26.8811,129900.0
2012-10-16 14:30:00,36.92,36.93,36.89,36.91,266000.0,26.8884,26.8957,26.8666,26.8811,266000.0
2012-10-16 14:40:00,36.91,36.92,36.9,36.9,45300.0,26.8811,26.8884,26.8739,26.8739,45300.0
2012-10-16 14:50:00,36.91,36.91,36.85,36.86,220300.0,26.8811,26.8811,26.8374,26.8447,220300.0
2012-10-16 15:00:00,36.86,36.88,36.84,36.86,250200.0,26.8447,26.8593,26.8302,26.8447,250200.0
2012-10-16 15:10:00,36.86,36.89,36.84,36.87,210200.0,26.8447,26.8666,26.8302,26.852,210200.0
2012-10-16 15:20:00,36.87,36.88,36.86,36.88,126800.0,26.852,26.8593,26.8447,26.8593,126800.0
2012-10-16 15:30:00,36.89,36.9,36.86,36.88,176600.0,26.8666,26.8739,26.8447,26.8593,176600.0
2012-10-16 15:40:00,36.89,36.91,36.87,36.9,246100.0,26.8666,26.8811,26.852,26.8739,246100.0
2012-10-16 15:50:00,36.9,36.95,36.87,36.88,1136900.0,26.8739,26.9103,26.852,26.8593,1136900.0
2012-10-17 09:30:00,36.95,36.95,36.75,36.79,665800.0,26.9103,26.9103,26.7646,26.7938,665800.0
2012-10-17 09:40:00,36.8,36.97,36.77,36.97,879900.0,26.801,26.9248,26.7792,26.9248,879900.0
2012-10-17 09:50:00,36.97,37.08,36.92,37.08,982400.0,26.9248,27.005,26.8884,27.005,982400.0
2012-10-17 10:00:00,37.08,37.2,37.07,37.2,1057300.0,27.005,27.0923,26.9977,27.0923,1057300.0
2012-10-17 10:10:00,37.18,37.19,37.14,37.15,762000.0,27.0778,27.0851,27.0487,27.0559,762000.0
2012-10-17 10:20:00,37.15,37.22,37.14,37.2,775900.0,27.0559,27.1069,27.0487,27.0923,775900.0
2012-10-17 10:30:00,37.21,37.29,37.16,37.29,1153700.0,27.0996,27.1579,27.0632,27.1579,1153700.0
2012-10-17 10:40:00,37.29,37.39,37.24,37.32,1164300.0,27.1579,27.2307,27.1215,27.1797,1164300.0
2012-10-17 10:50:00,37.32,37.32,37.25,37.26,432900.0,27.1797,27.1797,27.1288,27.136,432900.0
2012-10-17 11:00:00,37.26,37.26,37.21,37.23,379000.0,27.136,27.136,27.0996,27.1142,379000.0
2012-10-17 11:10:00,37.22,37.23,37.16,37.18,784800.0,27.1069,27.1142,27.0632,27.0778,784800.0
2012-10-17 11:20:00,37.18,37.21,37.17,37.2,186500.0,27.0778,27.0996,27.0705,27.0923,186500.0
2012-10-17 11:30:00,37.2,37.27,37.19,37.27,260000.0,27.0923,27.1433,27.0851,27.1433,260000.0
2012-10-17 11:40:00,37.27,37.28,37.27,37.28,170400.0,27.1433,27.1506,27.1433,27.1506,170400.0
2012-10-17 11:50:00,37.27,37.3,37.27,37.29,448900.0,27.1433,27.1652,27.1433,27.1579,448900.0
2012-10-17 12:00:00,37.28,37.33,37.28,37.32,142500.0,27.1506,27.187,27.1506,27.1797,142500.0
2012-10-17 12:10:00,37.33,37.33,37.31,37.32,242700.0,27.187,27.187,27.1725,27.1797,242700.0
2012-10-17 12:20:00,37.33,37.36,37.32,37.33,282600.0,27.187,27.2089,27.1797,27.187,282600.0
2012-10-17 12:30:00,37.34,37.44,37.33,37.39,2186700.0,27.1943,27.2671,27.187,27.2307,2186700.0
2012-10-17 12:40:00,37.39,37.43,37.38,37.41,344500.0,27.2307,27.2599,27.2234,27.2453,344500.0
2012-10-17 12:50:00,37.41,37.42,37.39,37.41,235900.0,27.2453,27.2526,27.2307,27.2453,235900.0
2012-10-17 13:00:00,37.41,37.45,37.4,37.45,234600.0,27.2453,27.2744,27.238,27.2744,234600.0
2012-10-17 13:10:00,37.45,37.48,37.44,37.45,260900.0,27.2744,27.2963,27.2671,27.2744,260900.0
2012-10-17 13:20:00,37.44,37.45,37.39,37.4,200600.0,27.2671,27.2744,27.2307,27.238,200600.0
2012-10-17 13:30:00,37.41,37.41,37.34,37.36,187300.0,27.2453,27.2453,27.1943,27.2089,187300.0
2012-10-17 13:40:00,37.35,37.36,37.32,37.36,498700.0,27.2016,27.2089,27.1797,27.2089,498700.0
2012-10-17 13:50:00,37.35,37.37,37.35,37.37,133200.0,27.2016,27.2162,27.2016,27.2162,133200.0
2012-10-17 14:00:00,37.37,37.37,37.36,37.36,59700.0,27.2162,27.2162,27.2089,27.2089,59700.0
2012-10-17 14:10:00,37.37,37.4,37.36,37.37,101500.0,27.2162,27.238,27.2089,27.2162,101500.0
2012-10-17 14:20:00,37.38,37.46,37.37,37.45,321800.0,27.2234,27.2817,27.2162,27.2744,321800.0
2012-10-17 14:30:00,37.45,37.47,37.44,37.46,145600.0,27.2744,27.289,27.2671,27.2817,145600.0
2012-10-17 14:40:00,37.45,37.46,37.41,37.41,246900.0,27.2744,27.2817,27.2453,27.2453,246900.0
2012-10-17 14:50:00,37.42,37.45,37.41,37.44,110300.0,27.2526,27.2744,27.2453,27.2671,110300.0
2012-10-17 15:00:00,37.43,37.45,37.43,37.45,212300.0,27.2599,27.2744,27.2599,27.2744,212300.0
2012-10-17 15:10:00,37.45,37.46,37.41,37.41,227600.0,27.2744,27.2817,27.2453,27.2453,227600.0
2012-10-17 15:20:00,37.41,37.43,37.39,37.39,524800.0,27.2453,27.2599,27.2307,27.2307,524800.0
2012-10-17 15:30:00,37.39,37.4,37.37,37.37,438000.0,27.2307,27.238,27.2162,27.2162,438000.0
2012-10-17 15:40:00,37.37,37.41,37.34,37.35,676500.0,27.2162,27.2453,27.1943,27.2016,676500.0
2012-10-17 15:50:00,37.36,37.41,37.33,37.33,1922300.0,27.2089,27.2453,27.187,27.187,1922300.0
2012-10-18 09:30:00,37.41,37.43,37.33,37.4,712000.0,27.2453,27.2599,27.187,27.238,712000.0
2012-10-18 09:40:00,37.4,37.49,37.39,37.45,799400.0,27.238,27.3036,27.2307,27.2744,799400.0
2012-10-18 09:50:00,37.45,37.5,37.44,37.5,226200.0,27.2744,27.3108,27.2671,27.3108,226200.0
2012-10-18 10:00:00,37.5,37.57,37.48,37.5,631800.0,27.3108,27.3618,27.2963,27.3108,631800.0
2012-10-18 10:10:00,37.5,37.51,37.43,37.46,877200.0,27.3108,27.3181,27.2599,27.2817,877200.0
2012-10-18 10:20:00,37.45,37.47,37.43,37.45,290000.0,27.2744,27.289,27.2599,27.2744,290000.0
2012-10-18 10:30:00,37.46,37.5,37.43,37.49,425700.0,27.2817,27.3108,27.2599,27.3036,425700.0
2012-10-18 10:40:00,37.49,37.49,37.42,37.46,249300.0,27.3036,27.3036,27.2526,27.2817,249300.0
2012-10-18 10:50:00,37.45,37.48,37.43,37.43,357700.0,27.2744,27.2963,27.2599,27.2599,357700.0
2012-10-18 11:00:00,37.43,37.48,37.43,37.47,367500.0,27.2599,27.2963,27.2599,27.289,367500.0
2012-10-18 11:10:00,37.47,37.52,37.47,37.49,932400.0,27.289,27.3254,27.289,27.3036,932400.0
2012-10-18 11:20:00,37.49,37.49,37.46,37.47,223200.0,27.3036,27.3036,27.2817,27.289,223200.0
2012-10-18 11:30:00,37.47,37.5,37.47,37.48,177000.0,27.289,27.3108,27.289,27.2963,177000.0
2012-10-18 11:40:00,37.48,37.56,37.48,37.55,850800.0,27.2963,27.3545,27.2963,27.3472,850800.0
2012-10-18 11:50:00,37.55,37.6,37.54,37.59,485400.0,27.3472,27.3837,27.34,27.3764,485400.0
2012-10-18 12:00:00,37.59,37.65,37.59,37.65,450500.0,27.3764,27.4201,27.3764,27.4201,450500.0
2012-10-18 12:10:00,37.65,37.67,37.64,37.64,243600.0,27.4201,27.4346,27.4128,27.4128,243600.0
2012-10-18 12:20:00,37.65,37.67,37.63,37.66,403500.0,27.4201,27.4346,27.4055,27.4274,403500.0
2012-10-18 12:30:00,37.66,37.66,37.47,37.51,827800.0,27.4274,27.4274,27.289,27.3181,827800.0
2012-10-18 12:40:00,37.51,37.54,37.5,37.51,234300.0,27.3181,27.34,27.3108,27.3181,234300.0
2012-10-18 12:50:00,37.51,37.52,37.42,37.46,371100.0,27.3181,27.3254,27.2526,27.2817,371100.0
2012-10-18 13:00:00,37.47,37.5,37.46,37.48,169500.0,27.289,27.3108,27.2817,27.2963,169500.0
2012-10-18 13:10:00,37.48,37.48,37.4,37.44,250500.0,27.2963,27.2963,27.238,27.2671,250500.0
2012-10-18 13:20:00,37.44,37.48,37.43,37.47,88600.0,27.2671,27.2963,27.2599,27.289,88600.0
2012-10-18 13:30:00,37.47,37.47,37.42,37.43,394800.0,27.289,27.289,27.2526,27.2599,394800.0
2012-10-18 13:40:00,37.44,37.45,37.37,37.4,279000.0,27.2671,27.2744,27.2162,27.238,279000.0
2012-10-18 13:50:00,37.41,37.41,37.34,37.35,154600.0,27.2453,27.2453,27.1943,27.2016,154600.0
2012-10-18 14:00:00,37.36,37.45,37.34,37.42,131900.0,27.2089,27.2744,27.1943,27.2526,131900.0
2012-10-18 14:10:00,37.42,37.45,37.4,37.44,935100.0,27.2526,27.2744,27.238,27.2671,935100.0
2012-10-18 14:20:00,37.44,37.46,37.4,37.4,382200.0,27.2671,27.2817,27.238,27.238,382200.0
2012-10-18 14:30:00,37.4,37.43,37.37,37.38,341600.0,27.238,27.2599,27.2162,27.2234,341600.0
2012-10-18 14:40:00,37.37,37.39,37.31,37.39,239000.0,27.2162,27.2307,27.1725,27.2307,239000.0
2012-10-18 14:50:00,37.39,37.47,37.38,37.45,324600.0,27.2307,27.289,27.2234,27.2744,324600.0
2012-10-18 15:00:00,37.45,37.48,37.4,37.48,444600.0,27.2744,27.2963,27.238,27.2963,444600.0
2012-10-18 15:10:00,37.48,37.48,37.41,37.45,161800.0,27.2963,27.2963,27.2453,27.2744,161800.0
2012-10-18 15:20:00,37.45,37.51,37.43,37.49,310000.0,27.2744,27.3181,27.2599,27.3036,310000.0
2012-10-18 15:30:00,37.49,37.52,37.47,37.51,261300.0,27.3036,27.3254,27.289,27.3181,261300.0
2012-10-18 15:40:00,37.51,37.55,37.48,37.5,528000.0,27.3181,27.3472,27.2963,27.3108,528000.0
2012-10-18 15:50:00,37.48,37.48,37.41,37.43,944500.0,27.2963,27.2963,27.2453,27.2599,944500.0
2012-10-19 09:30:00,37.45,37.5,37.29,37.3,546400.0,27.2744,27.3108,27.1579,27.1652,546400.0
2012-10-19 09:40:00,37.3,37.32,37.17,37.22,272300.0,27.1652,27.1797,27.0705,27.1069,272300.0
2012-10-19 09:50:00,37.22,37.29,37.19,37.28,189600.0,27.1069,27.1579,27.0851,27.1506,189600.0
2012-10-19 10:00:00,37.28,37.29,37.18,37.21,405900.0,27.1506,27.1579,27.0778,27.0996,405900.0
2012-10-19 10:10:00,37.21,37.24,37.19,37.21,750800.0,27.0996,27.1215,27.0851,27.0996,750800.0
2012-10-19 10:20:00,37.21,37.22,37.18,37.19,465700.0,27.0996,27.1069,27.0778,27.0851,465700.0
2012-10-19 10:30:00,37.19,37.24,37.18,37.21,534100.0,27.0851,27.1215,27.0778,27.0996,534100.0
2012-10-19 10:40:00,37.22,37.24,37.19,37.22,291800.0,27.1069,27.1215,27.0851,27.1069,291800.0
2012-10-19 10:50:00,37.22,37.25,37.21,37.21,391000.0,27.1069,27.1288,27.0996,27.0996,391000.0
2012-10-19 11:00:00,37.21,37.22,37.1,37.11,315200.0,27.0996,27.1069,27.0195,27.0268,315200.0
2012-10-19 11:10:00,37.12,37.21,37.09,37.18,428600.0,27.0341,27.0996,27.0122,27.0778,428600.0
2012-10-19 11:20:00,37.18,37.37,37.16,37.3,7818800.0,27.0778,27.2162,27.0632,27.1652,7818800.0
2012-10-19 11:30:00,37.3,37.42,37.3,37.38,395200.0,27.1652,27.2526,27.1652,27.2234,395200.0
2012-10-19 11:40:00,37.38,37.38,37.26,37.26,778100.0,27.2234,27.2234,27.136,27.136,778100.0
2012-10-19 11:50:00,37.26,37.26,37.11,37.19,548400.0,27.136,27.136,27.0268,27.0851,548400.0
2012-10-19 12:00:00,37.19,37.23,37.16,37.23,478800.0,27.0851,27.1142,27.0632,27.1142,478800.0
2012-10-19 12:10:00,37.23,37.24,37.11,37.11,372900.0,27.1142,27.1215,27.0268,27.0268,372900.0
2012-10-19 12:20:00,37.11,37.15,37.09,37.12,384100.0,27.0268,27.0559,27.0122,27.0341,384100.0
2012-10-19 12:30:00,37.13,37.22,37.08,37.2,536800.0,27.0414,27.1069,27.005,27.0923,536800.0
2012-10-19 12:40:00,37.19,37.21,37.18,37.19,1236100.0,27.0851,27.0996,27.0778,27.0851,1236100.0
2012-10-19 12:50:00,37.2,37.2,37.16,37.19,238500.0,27.0923,27.0923,27.0632,27.0851,238500.0
2012-10-19 13:00:00,37.19,37.2,37.16,37.19,140700.0,27.0851,27.0923,27.0632,27.0851,140700.0
2012-10-19 13:10:00,37.19,37.23,37.19,37.21,98300.0,27.0851,27.1142,27.0851,27.0996,98300.0
2012-10-19 13:20:00,37.21,37.23,37.19,37.2,114700.0,27.0996,27.1142,27.0851,27.0923,114700.0
2012-10-19 13:30:00,37.2,37.2,37.16,37.16,75100.0,27.0923,27.0923,27.0632,27.0632,75100.0
2012-10-19 13:40:00,37.16,37.17,37.08,37.09,140500.0,27.0632,27.0705,27.005,27.0122,140500.0
2012-10-19 13:50:00,37.08,37.14,37.07,37.14,322300.0,27.005,27.0487,26.9977,27.0487,322300.0
2012-10-19 14:00:00,37.14,37.18,37.13,37.16,191200.0,27.0487,27.0778,27.0414,27.0632,191200.0
2012-10-19 14:10:00,37.17,37.17,37.09,37.09,529700.0,27.0705,27.0705,27.0122,27.0122,529700.0
2012-10-19 14:20:00,37.1,37.13,37.06,37.08,228900.0,27.0195,27.0414,26.9904,27.005,228900.0
2012-10-19 14:30:00,37.08,37.13,37.08,37.12,225700.0,27.005,27.0414,27.005,27.0341,225700.0
2012-10-19 14:40:00,37.11,37.11,37.06,37.08,1161300.0,27.0268,27.0268,26.9904,27.005,1161300.0
2012-10-19 14:50:00,37.08,37.13,37.03,37.11,187300.0,27.005,27.0414,26.9685,27.0268,187300.0
2012-10-19 15:00:00,37.11,37.12,37.1,37.1,218600.0,27.0268,27.0341,27.0195,27.0195,218600.0
2012-10-19 15:10:00,37.11,37.13,37.1,37.12,135800.0,27.0268,27.0414,27.0195,27.0341,135800.0
2012-10-19 15:20:00,37.13,37.25,37.12,37.2,1011000.0,27.0414,27.1288,27.0341,27.0923,1011000.0
2012-10-19 15:30:00,37.2,37.21,37.15,37.18,1151000.0,27.0923,27.0996,27.0559,27.0778,1151000.0
2012-10-19 15:40:00,37.17,37.22,37.16,37.2,713900.0,27.0705,27.1069,27.0632,27.0923,713900.0
2012-10-19 15:50:00,37.2,37.21,37.11,37.14,1029100.0,27.0923,27.0996,27.0268,27.0487,1029100.0
2012-10-22 09:30:00,37.69,37.8,37.65,37.7,1786900.0,27.4492,27.5293,27.4201,27.4565,1786900.0
2012-10-22 09:40:00,37.7,37.73,37.67,37.7,1146200.0,27.4565,27.4783,27.4346,27.4565,1146200.0
2012-10-22 09:50:00,37.71,37.75,37.66,37.75,808600.0,27.4638,27.4929,27.4274,27.4929,808600.0
2012-10-22 10:00:00,37.75,37.8,37.72,37.79,502200.0,27.4929,27.5293,27.4711,27.522,502200.0
2012-10-22 10:10:00,37.79,37.82,37.75,37.77,555000.0,27.522,27.5439,27.4929,27.5075,555000.0
2012-10-22 10:20:00,37.77,37.82,37.75,37.81,263800.0,27.5075,27.5439,27.4929,27.5366,263800.0
2012-10-22 10:30:00,37.81,37.81,37.69,37.7,153800.0,27.5366,27.5366,27.4492,27.4565,153800.0
2012-10-22 10:40:00,37.7,37.71,37.65,37.69,294800.0,27.4565,27.4638,27.4201,27.4492,294800.0
2012-10-22 10:50:00,37.69,37.72,37.67,37.67,216000.0,27.4492,27.4711,27.4346,27.4346,216000.0
2012-10-22 11:00:00,37.68,37.71,37.67,37.7,134900.0,27.4419,27.4638,27.4346,27.4565,134900.0
2012-10-22 11:10:00,37.7,37.72,37.6,37.61,165200.0,27.4565,27.4711,27.3837,27.3909,165200.0
2012-10-22 11:20:00,37.6,37.61,37.51,37.59,621800.0,27.3837,27.3909,27.3181,27.3764,621800.0
2012-10-22 11:30:00,37.6,37.62,37.59,37.59,99600.0,27.3837,27.3982,27.3764,27.3764,99600.0
2012-10-22 11:40:00,37.59,37.72,37.59,37.71,226500.0,27.3764,27.4711,27.3764,27.4638,226500.0
2012-10-22 11:50:00,37.71,37.72,37.67,37.68,44400.0,27.4638,27.4711,27.4346,27.4419,44400.0
2012-10-22 12:00:00,37.68,37.68,37.56,37.62,290200.0,27.4419,27.4419,27.3545,27.3982,290200.0
2012-10-22 12:10:00,37.63,37.67,37.62,37.62,341700.0,27.4055,27.4346,27.3982,27.3982,341700.0
2012-10-22 12:20:00,37.62,37.64,37.61,37.61,54300.0,27.3982,27.4128,27.3909,27.3909,54300.0
2012-10-22 12:30:00,37.61,37.63,37.59,37.61,63000.0,27.3909,27.4055,27.3764,27.3909,63000.0
2012-10-22 12:40:00,37.61,37.64,37.6,37.63,116100.0,27.3909,27.4128,27.3837,27.4055,116100.0
2012-10-22 12:50:00,37.64,37.66,37.61,37.64,232200.0,27.4128,27.4274,27.3909,27.4128,232200.0
2012-10-22 13:00:00,37.65,37.66,37.6,37.61,283100.0,27.4201,27.4274,27.3837,27.3909,283100.0
2012-10-22 13:10:00,37.62,37.62,37.53,37.55,196700.0,27.3982,27.3982,27.3327,27.3472,196700.0
2012-10-22 13:20:00,37.55,37.56,37.51,37.52,139700.0,27.3472,27.3545,27.3181,27.3254,139700.0
2012-10-22 13:30:00,37.51,37.54,37.5,37.5,103300.0,27.3181,27.34,27.3108,27.3108,103300.0
2012-10-22 13:40:00,37.51,37.51,37.43,37.48,414900.0,27.3181,27.3181,27.2599,27.2963,414900.0
2012-10-22 13:50:00,37.48,37.52,37.47,37.49,101900.0,27.2963,27.3254,27.289,27.3036,101900.0
2012-10-22 14:00:00,37.48,37.49,37.44,37.48,216700.0,27.2963,27.3036,27.2671,27.2963,216700.0
2012-10-22 14:10:00,37.48,37.54,37.47,37.5,186800.0,27.2963,27.34,27.289,27.3108,186800.0
2012-10-22 14:20:00,37.5,37.54,37.45,37.47,291700.0,27.3108,27.34,27.2744,27.289,291700.0
2012-10-22 14:30:00,37.47,37.49,37.43,37.44,284500.0,27.289,27.3036,27.2599,27.2671,284500.0
2012-10-22 14:40:00,37.44,37.47,37.38,37.44,445400.0,27.2671,27.289,27.2234,27.2671,445400.0
2012-10-22 14:50:00,37.43,37.46,37.43,37.45,113300.0,27.2599,27.2817,27.2599,27.2744,113300.0
2012-10-22 15:00:00,37.45,37.46,37.4,37.45,139000.0,27.2744,27.2817,27.238,27.2744,139000.0
2012-10-22 15:10:00,37.45,37.55,37.45,37.51,148400.0,27.2744,27.3472,27.2744,27.3181,148400.0
2012-10-22 15:20:00,37.52,37.55,37.5,37.55,106400.0,27.3254,27.3472,27.3108,27.3472,106400.0
2012-10-22 15:30:00,37.55,37.57,37.53,37.55,161400.0,27.3472,27.3618,27.3327,27.3472,161400.0
2012-10-22 15:40:00,37.55,37.56,37.49,37.55,395000.0,27.3472,27.3545,27.3036,27.3472,395000.0
2012-10-22 15:50:00,37.55,37.67,37.55,37.66,1436800.0,27.3472,27.4346,27.3472,27.4274,1436800.0
2012-10-23 09:30:00,37.19,37.23,37.0,37.04,923800.0,27.0851,27.1142,26.9467,26.9758,923800.0
2012-10-23 09:40:00,37.04,37.06,36.92,37.06,1142600.0,26.9758,26.9904,26.8884,26.9904,1142600.0
2012-10-23 09:50:00,37.07,37.08,37.02,37.05,618900.0,26.9977,27.005,26.9613,26.9831,618900.0
2012-10-23 10:00:00,37.05,37.09,37.02,37.02,397800.0,26.9831,27.0122,26.9613,26.9613,397800.0
2012-10-23 10:10:00,37.02,37.05,36.92,36.94,696200.0,26.9613,26.9831,26.8884,26.903,696200.0
2012-10-23 10:20:00,36.94,36.99,36.87,36.93,586900.0,26.903,26.9394,26.852,26.8957,586900.0
2012-10-23 10:30:00,36.93,36.93,36.8,36.82,1062600.0,26.8957,26.8957,26.801,26.8156,1062600.0
2012-10-23 10:40:00,36.81,36.89,36.8,36.89,878000.0,26.8083,26.8666,26.801,26.8666,878000.0
2012-10-23 10:50:00,36.88,36.93,36.87,36.91,890100.0,26.8593,26.8957,26.852,26.8811,890100.0
2012-10-23 11:00:00,36.91,36.97,36.87,36.88,713500.0,26.8811,26.9248,26.852,26.8593,713500.0
2012-10-23 11:10:00,36.87,36.89,36.85,36.88,460800.0,26.852,26.8666,26.8374,26.8593,460800.0
2012-10-23 11:20:00,36.88,36.91,36.85,36.9,438600.0,26.8593,26.8811,26.8374,26.8739,438600.0
2012-10-23 11:30:00,36.89,36.91,36.82,36.89,706400.0,26.8666,26.8811,26.8156,26.8666,706400.0
2012-10-23 11:40:00,36.89,36.93,36.86,36.91,130100.0,26.8666,26.8957,26.8447,26.8811,130100.0
2012-10-23 11:50:00,36.91,36.93,36.91,36.93,90800.0,26.8811,26.8957,26.8811,26.8957,90800.0
2012-10-23 12:00:00,36.93,36.94,36.89,36.9,162200.0,26.8957,26.903,26.8666,26.8739,162200.0
2012-10-23 12:10:00,36.91,36.98,36.89,36.98,202900.0,26.8811,26.9321,26.8666,26.9321,202900.0
2012-10-23 12:20:00,36.98,36.98,36.93,36.93,95700.0,26.9321,26.9321,26.8957,26.8957,95700.0
2012-10-23 12:30:00,36.94,36.99,36.94,36.96,114500.0,26.903,26.9394,26.903,26.9176,114500.0
2012-10-23 12:40:00,36.96,37.03,36.96,36.99,213700.0,26.9176,26.9685,26.9176,26.9394,213700.0
2012-10-23 12:50:00,37.0,37.02,36.97,37.02,269000.0,26.9467,26.9613,26.9248,26.9613,269000.0
2012-10-23 13:00:00,37.02,37.07,37.01,37.05,235700.0,26.9613,26.9977,26.954,26.9831,235700.0
2012-10-23 13:10:00,37.05,37.1,36.99,36.99,343700.0,26.9831,27.0195,26.9394,26.9394,343700.0
2012-10-23 13:20:00,36.99,37.07,36.96,37.05,515900.0,26.9394,26.9977,26.9176,26.9831,515900.0
2012-10-23 13:30:00,37.05,37.09,37.05,37.06,218200.0,26.9831,27.0122,26.9831,26.9904,218200.0
2012-10-23 13:40:00,37.05,37.07,37.0,37.02,102400.0,26.9831,26.9977,26.9467,26.9613,102400.0
2012-10-23 13:50:00,37.03,37.08,37.01,37.07,73000.0,26.9685,27.005,26.954,26.9977,73000.0
2012-10-23 14:00:00,37.07,37.13,37.01,37.01,295700.0,26.9977,27.0414,26.954,26.954,295700.0
2012-10-23 14:10:00,37.02,37.03,36.95,36.99,401000.0,26.9613,26.9685,26.9103,26.9394,401000.0
2012-10-23 14:20:00,37.0,37.05,36.97,37.01,167200.0,26.9467,26.9831,26.9248,26.954,167200.0
2012-10-23 14:30:00,37.01,37.07,36.96,37.05,76000.0,26.954,26.9977,26.9176,26.9831,76000.0
2012-10-23 14:40:00,37.06,37.11,37.03,37.11,150100.0,26.9904,27.0268,26.9685,27.0268,150100.0
2012-10-23 14:50:00,37.1,37.13,37.08,37.13,199700.0,27.0195,27.0414,27.005,27.0414,199700.0
2012-10-23 15:00:00,37.13,37.18,37.1,37.13,240600.0,27.0414,27.0778,27.0195,27.0414,240600.0
2012-10-23 15:10:00,37.12,37.14,37.08,37.1,409900.0,27.0341,27.0487,27.005,27.0195,409900.0
2012-10-23 15:20:00,37.1,37.15,37.08,37.09,279800.0,27.0195,27.0559,27.005,27.0122,279800.0
2012-10-23 15:30:00,37.08,37.1,37.01,37.02,317000.0,27.005,27.0195,26.954,26.9613,317000.0
2012-10-23 15:40:00,37.03,37.04,36.97,37.0,651400.0,26.9685,26.9758,26.9248,26.9467,651400.0
2012-10-23 15:50:00,37.0,37.05,36.99,36.99,1416200.0,26.9467,26.9831,26.9394,26.9394,1416200.0
2012-10-24 09:30:00,37.53,37.56,37.45,37.49,806200.0,27.3327,27.3545,27.2744,27.3036,806200.0
2012-10-24 09:40:00,37.48,37.5,37.37,37.37,509300.0,27.2963,27.3108,27.2162,27.2162,509300.0
2012-10-24 09:50:00,37.37,37.44,37.37,37.43,320900.0,27.2162,27.2671,27.2162,27.2599,320900.0
2012-10-24 10:00:00,37.43,37.45,37.3,37.31,504500.0,27.2599,27.2744,27.1652,27.1725,504500.0
2012-10-24 10:10:00,37.3,37.39,37.3,37.36,243100.0,27.1652,27.2307,27.1652,27.2089,243100.0
2012-10-24 10:20:00,37.36,37.39,37.33,37.34,195800.0,27.2089,27.2307,27.187,27.1943,195800.0
2012-10-24 10:30:00,37.34,37.41,37.32,37.39,277400.0,27.1943,27.2453,27.1797,27.2307,277400.0
2012-10-24 10:40:00,37.39,37.41,37.36,37.39,238300.0,27.2307,27.2453,27.2089,27.2307,238300.0
2012-10-24 10:50:00,37.39,37.4,37.34,37.34,203000.0,27.2307,27.238,27.1943,27.1943,203000.0
2012-10-24 11:00:00,37.34,37.4,37.33,37.35,166900.0,27.1943,27.238,27.187,27.2016,166900.0
2012-10-24 11:10:00,37.34,37.39,37.34,37.36,204600.0,27.1943,27.2307,27.1943,27.2089,204600.0
2012-10-24 11:20:00,37.37,37.37,37.33,37.35,153400.0,27.2162,27.2162,27.187,27.2016,153400.0
2012-10-24 11:30:00,37.35,37.37,37.3,37.32,191000.0,27.2016,27.2162,27.1652,27.1797,191000.0
2012-10-24 11:40:00,37.32,37.34,37.27,37.27,106400.0,27.1797,27.1943,27.1433,27.1433,106400.0
2012-10-24 11:50:00,37.28,37.31,37.27,37.28,157600.0,27.1506,27.1725,27.1433,27.1506,157600.0
2012-10-24 12:00:00,37.28,37.32,37.27,37.29,73000.0,27.1506,27.1797,27.1433,27.1579,73000.0
2012-10-24 12:10:00,37.28,37.31,37.26,37.29,217000.0,27.1506,27.1725,27.136,27.1579,217000.0
2012-10-24 12:20:00,37.29,37.31,37.27,37.31,66800.0,27.1579,27.1725,27.1433,27.1725,66800.0
2012-10-24 12:30:00,37.31,37.38,37.31,37.36,81500.0,27.1725,27.2234,27.1725,27.2089,81500.0
2012-10-24 12:40:00,37.37,37.39,37.35,37.38,165500.0,27.2162,27.2307,27.2016,27.2234,165500.0
2012-10-24 12:50:00,37.39,37.41,37.38,37.4,64200.0,27.2307,27.2453,27.2234,27.238,64200.0
2012-10-24 13:00:00,37.41,37.41,37.38,37.38,61100.0,27.2453,27.2453,27.2234,27.2234,61100.0
2012-10-24 13:10:00,37.39,37.39,37.35,37.36,64700.0,27.2307,27.2307,27.2016,27.2089,64700.0
2012-10-24 13:20:00,37.35,37.39,37.35,37.39,104400.0,27.2016,27.2307,27.2016,27.2307,104400.0
2012-10-24 13:30:00,37.38,37.39,37.35,37.37,145400.0,27.2234,27.2307,27.2016,27.2162,145400.0
2012-10-24 13:40:00,37.37,37.37,37.35,37.37,57900.0,27.2162,27.2162,27.2016,27.2162,57900.0
2012-10-24 13:50:00,37.36,37.39,37.36,37.38,91500.0,27.2089,27.2307,27.2089,27.2234,91500.0
2012-10-24 14:00:00,37.38,37.39,37.37,37.37,108200.0,27.2234,27.2307,27.2162,27.2162,108200.0
2012-10-24 14:10:00,37.37,37.37,37.23,37.31,248000.0,27.2162,27.2162,27.1142,27.1725,248000.0
2012-10-24 14:20:00,37.3,37.42,37.27,37.4,183700.0,27.1652,27.2526,27.1433,27.238,183700.0
2012-10-24 14:30:00,37.41,37.42,37.32,37.33,312200.0,27.2453,27.2526,27.1797,27.187,312200.0
2012-10-24 14:40:00,37.33,37.36,37.3,37.32,125400.0,27.187,27.2089,27.1652,27.1797,125400.0
2012-10-24 14:50:00,37.32,37.37,37.31,37.34,259700.0,27.1797,27.2162,27.1725,27.1943,259700.0
2012-10-24 15:00:00,37.33,37.35,37.25,37.25,310300.0,27.187,27.2016,27.1288,27.1288,310300.0
2012-10-24 15:10:00,37.25,37.27,37.22,37.24,263600.0,27.1288,27.1433,27.1069,27.1215,263600.0
2012-10-24 15:20:00,37.24,37.28,37.19,37.28,418200.0,27.1215,27.1506,27.0851,27.1506,418200.0
2012-10-24 15:30:00,37.27,37.28,37.2,37.2,270300.0,27.1433,27.1506,27.0923,27.0923,270300.0
2012-10-24 15:40:00,37.2,37.24,37.18,37.24,450400.0,27.0923,27.1215,27.0778,27.1215,450400.0
2012-10-24 15:50:00,37.23,37.25,37.2,37.21,992600.0,27.1142,27.1288,27.0923,27.0996,992600.0
2012-10-25 09:30:00,37.55,37.55,37.44,37.44,883500.0,27.3472,27.3472,27.2671,27.2671,883500.0
2012-10-25 09:40:00,37.44,37.54,37.41,37.5,749700.0,27.2671,27.34,27.2453,27.3108,749700.0
2012-10-25 09:50:00,37.5,37.52,37.46,37.52,288800.0,27.3108,27.3254,27.2817,27.3254,288800.0
2012-10-25 10:00:00,37.51,37.55,37.44,37.54,500400.0,27.3181,27.3472,27.2671,27.34,500400.0
2012-10-25 10:10:00,37.55,37.59,37.53,37.59,567500.0,27.3472,27.3764,27.3327,27.3764,567500.0
2012-10-25 10:20:00,37.59,37.62,37.55,37.58,779100.0,27.3764,27.3982,27.3472,27.3691,779100.0
2012-10-25 10:30:00,37.58,37.6,37.55,37.58,1022900.0,27.3691,27.3837,27.3472,27.3691,1022900.0
2012-10-25 10:40:00,37.58,37.58,37.5,37.51,321100.0,27.3691,27.3691,27.3108,27.3181,321100.0
2012-10-25 10:50:00,37.51,37.51,37.45,37.46,687100.0,27.3181,27.3181,27.2744,27.2817,687100.0
2012-10-25 11:00:00,37.45,37.47,37.42,37.46,330800.0,27.2744,27.289,27.2526,27.2817,330800.0
2012-10-25 11:10:00,37.46,37.47,37.43,37.47,149800.0,27.2817,27.289,27.2599,27.289,149800.0
2012-10-25 11:20:00,37.47,37.48,37.37,37.37,336000.0,27.289,27.2963,27.2162,27.2162,336000.0
2012-10-25 11:30:00,37.38,37.4,37.32,37.33,297400.0,27.2234,27.238,27.1797,27.187,297400.0
2012-10-25 11:40:00,37.32,37.38,37.31,37.32,385100.0,27.1797,27.2234,27.1725,27.1797,385100.0
2012-10-25 11:50:00,37.32,37.37,37.28,37.36,226600.0,27.1797,27.2162,27.1506,27.2089,226600.0
2012-10-25 12:00:00,37.36,37.38,37.34,37.37,113200.0,27.2089,27.2234,27.1943,27.2162,113200.0
2012-10-25 12:10:00,37.37,37.38,37.34,37.34,112600.0,27.2162,27.2234,27.1943,27.1943,112600.0
2012-10-25 12:20:00,37.34,37.39,37.34,37.38,113600.0,27.1943,27.2307,27.1943,27.2234,113600.0
2012-10-25 12:30:00,37.38,37.39,37.34,37.39,166300.0,27.2234,27.2307,27.1943,27.2307,166300.0
2012-10-25 12:40:00,37.39,37.43,37.35,37.43,121000.0,27.2307,27.2599,27.2016,27.2599,121000.0
2012-10-25 12:50:00,37.43,37.49,37.4,37.49,91500.0,27.2599,27.3036,27.238,27.3036,91500.0
2012-10-25 13:00:00,37.49,37.49,37.42,37.42,78600.0,27.3036,27.3036,27.2526,27.2526,78600.0
2012-10-25 13:10:00,37.42,37.46,37.42,37.45,78700.0,27.2526,27.2817,27.2526,27.2744,78700.0
2012-10-25 13:20:00,37.45,37.52,37.44,37.51,184100.0,27.2744,27.3254,27.2671,27.3181,184100.0
2012-10-25 13:30:00,37.5,37.51,37.45,37.5,211700.0,27.3108,27.3181,27.2744,27.3108,211700.0
2012-10-25 13:40:00,37.49,37.52,37.48,37.48,161700.0,27.3036,27.3254,27.2963,27.2963,161700.0
2012-10-25 13:50:00,37.48,37.5,37.48,37.5,179200.0,27.2963,27.3108,27.2963,27.3108,179200.0
2012-10-25 14:00:00,37.5,37.51,37.47,37.48,242700.0,27.3108,27.3181,27.289,27.2963,242700.0
2012-10-25 14:10:00,37.49,37.51,37.47,37.49,150400.0,27.3036,27.3181,27.289,27.3036,150400.0
2012-10-25 14:20:00,37.5,37.53,37.49,37.51,93600.0,27.3108,27.3327,27.3036,27.3181,93600.0
2012-10-25 14:30:00,37.51,37.51,37.5,37.51,68600.0,27.3181,27.3181,27.3108,27.3181,68600.0
2012-10-25 14:40:00,37.5,37.55,37.5,37.53,199500.0,27.3108,27.3472,27.3108,27.3327,199500.0
2012-10-25 14:50:00,37.53,37.54,37.49,37.51,257300.0,27.3327,27.34,27.3036,27.3181,257300.0
2012-10-25 15:00:00,37.51,37.51,37.47,37.48,283700.0,27.3181,27.3181,27.289,27.2963,283700.0
2012-10-25 15:10:00,37.48,37.52,37.48,37.49,197200.0,27.2963,27.3254,27.2963,27.3036,197200.0
2012-10-25 15:20:00,37.49,37.52,37.48,37.5,183100.0,27.3036,27.3254,27.2963,27.3108,183100.0
2012-10-25 15:30:00,37.5,37.55,37.48,37.53,368300.0,27.3108,27.3472,27.2963,27.3327,368300.0
2012-10-25 15:40:00,37.54,37.56,37.51,37.52,520800.0,27.34,27.3545,27.3181,27.3254,520800.0
2012-10-25 15:50:00,37.51,37.53,37.46,37.51,1442700.0,27.3181,27.3327,27.2817,27.3181,1442700.0
2012-10-26 09:30:00,37.03,37.05,36.88,37.04,1290300.0,26.9685,26.9831,26.8593,26.9758,1290300.0
2012-10-26 09:40:00,37.05,37.09,37.0,37.03,623900.0,26.9831,27.0122,26.9467,26.9685,623900.0
2012-10-26 09:50:00,37.04,37.05,36.93,36.93,418300.0,26.9758,26.9831,26.8957,26.8957,418300.0
2012-10-26 10:00:00,36.94,37.0,36.9,36.98,353300.0,26.903,26.9467,26.8739,26.9321,353300.0
2012-10-26 10:10:00,36.98,37.07,36.95,37.04,241900.0,26.9321,26.9977,26.9103,26.9758,241900.0
2012-10-26 10:20:00,37.04,37.05,36.9,36.9,320600.0,26.9758,26.9831,26.8739,26.8739,320600.0
2012-10-26 10:30:00,36.9,36.96,36.89,36.96,223600.0,26.8739,26.9176,26.8666,26.9176,223600.0
2012-10-26 10:40:00,36.96,36.99,36.92,36.96,255000.0,26.9176,26.9394,26.8884,26.9176,255000.0
2012-10-26 10:50:00,36.95,36.97,36.83,36.89,300800.0,26.9103,26.9248,26.8229,26.8666,300800.0
2012-10-26 11:00:00,36.9,36.9,36.83,36.84,348900.0,26.8739,26.8739,26.8229,26.8302,348900.0
2012-10-26 11:10:00,36.84,36.89,36.82,36.88,336300.0,26.8302,26.8666,26.8156,26.8593,336300.0
2012-10-26 11:20:00,36.89,36.91,36.84,36.91,182600.0,26.8666,26.8811,26.8302,26.8811,182600.0
2012-10-26 11:30:00,36.91,36.94,36.89,36.92,160200.0,26.8811,26.903,26.8666,26.8884,160200.0
2012-10-26 11:40:00,36.91,36.92,36.84,36.84,111200.0,26.8811,26.8884,26.8302,26.8302,111200.0
2012-10-26 11:50:00,36.85,36.88,36.85,36.87,105500.0,26.8374,26.8593,26.8374,26.852,105500.0
2012-10-26 12:00:00,36.87,36.87,36.77,36.78,339800.0,26.852,26.852,26.7792,26.7865,339800.0
2012-10-26 12:10:00,36.79,36.85,36.79,36.84,189300.0,26.7938,26.8374,26.7938,26.8302,189300.0
2012-10-26 12:20:00,36.83,36.87,36.82,36.86,184700.0,26.8229,26.852,26.8156,26.8447,184700.0
2012-10-26 12:30:00,36.86,36.86,36.81,36.82,104100.0,26.8447,26.8447,26.8083,26.8156,104100.0
2012-10-26 12:40:00,36.83,36.84,36.8,36.82,166400.0,26.8229,26.8302,26.801,26.8156,166400.0
2012-10-26 12:50:00,36.81,36.89,36.81,36.87,183500.0,26.8083,26.8666,26.8083,26.852,183500.0
2012-10-26 13:00:00,36.88,36.89,36.85,36.88,101000.0,26.8593,26.8666,26.8374,26.8593,101000.0
2012-10-26 13:10:00,36.88,36.89,36.81,36.84,126300.0,26.8593,26.8666,26.8083,26.8302,126300.0
2012-10-26 13:20:00,36.84,36.88,36.81,36.88,93100.0,26.8302,26.8593,26.8083,26.8593,93100.0
2012-10-26 13:30:00,36.88,36.95,36.86,36.91,180800.0,26.8593,26.9103,26.8447,26.8811,180800.0
2012-10-26 13:40:00,36.92,36.93,36.88,36.91,106500.0,26.8884,26.8957,26.8593,26.8811,106500.0
2012-10-26 13:50:00,36.91,36.95,36.89,36.9,106300.0,26.8811,26.9103,26.8666,26.8739,106300.0
2012-10-26 14:00:00,36.91,36.91,36.86,36.91,119700.0,26.8811,26.8811,26.8447,26.8811,119700.0
2012-10-26 14:10:00,36.9,36.92,36.89,36.89,109500.0,26.8739,26.8884,26.8666,26.8666,109500.0
2012-10-26 14:20:00,36.89,36.93,36.89,36.91,76100.0,26.8666,26.8957,26.8666,26.8811,76100.0
2012-10-26 14:30:00,36.93,36.97,36.89,36.93,96200.0,26.8957,26.9248,26.8666,26.8957,96200.0
2012-10-26 14:40:00,36.93,36.94,36.91,36.92,55700.0,26.8957,26.903,26.8811,26.8884,55700.0
2012-10-26 14:50:00,36.92,36.97,36.92,36.93,144200.0,26.8884,26.9248,26.8884,26.8957,144200.0
2012-10-26 15:00:00,36.94,36.98,36.93,36.98,71200.0,26.903,26.9321,26.8957,26.9321,71200.0
2012-10-26 15:10:00,36.98,37.04,36.98,37.02,214400.0,26.9321,26.9758,26.9321,26.9613,214400.0
2012-10-26 15:20:00,37.01,37.02,36.98,37.01,134000.0,26.954,26.9613,26.9321,26.954,134000.0
2012-10-26 15:30:00,37.02,37.04,36.91,36.94,512000.0,26.9613,26.9758,26.8811,26.903,512000.0
2012-10-26 15:40:00,36.94,36.99,36.91,36.92,436800.0,26.903,26.9394,26.8811,26.8884,436800.0
2012-10-26 15:50:00,36.92,36.98,36.9,36.92,1336800.0,26.8884,26.9321,26.8739,26.8884,1336800.0
2012-10-31 09:30:00,37.1,37.18,37.1,37.15,766400.0,27.0195,27.0778,27.0195,27.0559,766400.0
2012-10-31 09:40:00,37.14,37.16,36.98,37.12,531200.0,27.0487,27.0632,26.9321,27.0341,531200.0
2012-10-31 09:50:00,37.12,37.15,37.06,37.09,388700.0,27.0341,27.0559,26.9904,27.0122,388700.0
2012-10-31 10:00:00,37.09,37.09,37.0,37.03,286700.0,27.0122,27.0122,26.9467,26.9685,286700.0
2012-10-31 10:10:00,37.03,37.03,36.99,36.99,222300.0,26.9685,26.9685,26.9394,26.9394,222300.0
2012-10-31 10:20:00,36.99,37.02,36.96,37.0,232400.0,26.9394,26.9613,26.9176,26.9467,232400.0
2012-10-31 10:30:00,36.99,36.99,36.93,36.95,168700.0,26.9394,26.9394,26.8957,26.9103,168700.0
2012-10-31 10:40:00,36.94,36.95,36.88,36.91,213300.0,26.903,26.9103,26.8593,26.8811,213300.0
2012-10-31 10:50:00,36.9,36.94,36.88,36.89,172100.0,26.8739,26.903,26.8593,26.8666,172100.0
2012-10-31 11:00:00,36.9,36.9,36.75,36.81,676700.0,26.8739,26.8739,26.7646,26.8083,676700.0
2012-10-31 11:10:00,36.81,36.87,36.81,36.84,180200.0,26.8083,26.852,26.8083,26.8302,180200.0
2012-10-31 11:20:00,36.84,36.86,36.82,36.86,115400.0,26.8302,26.8447,26.8156,26.8447,115400.0
2012-10-31 11:30:00,36.86,36.91,36.85,36.89,186100.0,26.8447,26.8811,26.8374,26.8666,186100.0
2012-10-31 11:40:00,36.89,36.93,36.88,36.9,225400.0,26.8666,26.8957,26.8593,26.8739,225400.0
2012-10-31 11:50:00,36.9,36.93,36.89,36.91,264000.0,26.8739,26.8957,26.8666,26.8811,264000.0
2012-10-31 12:00:00,36.91,36.92,36.86,36.87,121100.0,26.8811,26.8884,26.8447,26.852,121100.0
2012-10-31 12:10:00,36.86,36.88,36.83,36.83,115000.0,26.8447,26.8593,26.8229,26.8229,115000.0
2012-10-31 12:20:00,36.84,36.87,36.78,36.79,335300.0,26.8302,26.852,26.7865,26.7938,335300.0
2012-10-31 12:30:00,36.78,36.79,36.71,36.72,464100.0,26.7865,26.7938,26.7355,26.7428,464100.0
2012-10-31 12:40:00,36.72,36.74,36.72,36.72,276600.0,26.7428,26.7573,26.7428,26.7428,276600.0
2012-10-31 12:50:00,36.71,36.75,36.71,36.73,546700.0,26.7355,26.7646,26.7355,26.7501,546700.0
2012-10-31 13:00:00,36.74,36.76,36.73,36.73,115800.0,26.7573,26.7719,26.7501,26.7501,115800.0
2012-10-31 13:10:00,36.73,36.78,36.73,36.76,157100.0,26.7501,26.7865,26.7501,26.7719,157100.0
2012-10-31 13:20:00,36.77,36.79,36.76,36.77,93800.0,26.7792,26.7938,26.7719,26.7792,93800.0
2012-10-31 13:30:00,36.77,36.8,36.77,36.77,55000.0,26.7792,26.801,26.7792,26.7792,55000.0
2012-10-31 13:40:00,36.77,36.78,36.77,36.77,28700.0,26.7792,26.7865,26.7792,26.7792,28700.0
2012-10-31 13:50:00,36.77,36.8,36.77,36.8,93600.0,26.7792,26.801,26.7792,26.801,93600.0
2012-10-31 14:00:00,36.8,36.85,36.8,36.84,58500.0,26.801,26.8374,26.801,26.8302,58500.0
2012-10-31 14:10:00,36.84,36.87,36.83,36.87,89800.0,26.8302,26.852,26.8229,26.852,89800.0
2012-10-31 14:20:00,36.86,36.87,36.7,36.75,892200.0,26.8447,26.852,26.7282,26.7646,892200.0
2012-10-31 14:30:00,36.76,36.79,36.75,36.77,96900.0,26.7719,26.7938,26.7646,26.7792,96900.0
2012-10-31 14:40:00,36.77,36.82,36.76,36.82,127500.0,26.7792,26.8156,26.7719,26.8156,127500.0
2012-10-31 14:50:00,36.82,36.84,36.75,36.79,127000.0,26.8156,26.8302,26.7646,26.7938,127000.0
2012-10-31 15:00:00,36.78,36.81,36.76,36.8,54100.0,26.7865,26.8083,26.7719,26.801,54100.0
2012-10-31 15:10:00,36.81,36.87,36.8,36.83,188700.0,26.8083,26.852,26.801,26.8229,188700.0
2012-10-31 15:20:00,36.83,36.84,36.8,36.84,165700.0,26.8229,26.8302,26.801,26.8302,165700.0
2012-10-31 15:30:00,36.84,36.85,36.82,36.82,120700.0,26.8302,26.8374,26.8156,26.8156,120700.0
2012-10-31 15:40:00,36.82,36.83,36.77,36.79,453600.0,26.8156,26.8229,26.7792,26.7938,453600.0
2012-10-31 15:50:00,36.79,36.81,36.76,36.77,1069500.0,26.7938,26.8083,26.7719,26.7792,1069500.0
2012-11-01 09:30:00,37.7,37.73,37.6,37.69,742900.0,27.4565,27.4783,27.3837,27.4492,742900.0
2012-11-01 09:40:00,37.7,37.71,37.61,37.63,626200.0,27.4565,27.4638,27.3909,27.4055,626200.0
2012-11-01 09:50:00,37.63,37.74,37.62,37.73,356500.0,27.4055,27.4856,27.3982,27.4783,356500.0
2012-11-01 10:00:00,37.74,37.79,37.73,37.76,761000.0,27.4856,27.522,27.4783,27.5002,761000.0
2012-11-01 10:10:00,37.76,37.85,37.73,37.84,562400.0,27.5002,27.5657,27.4783,27.5585,562400.0
2012-11-01 10:20:00,37.85,37.88,37.81,37.82,962000.0,27.5657,27.5876,27.5366,27.5439,962000.0
2012-11-01 10:30:00,37.82,37.89,37.81,37.87,679500.0,27.5439,27.5949,27.5366,27.5803,679500.0
2012-11-01 10:40:00,37.88,37.96,37.88,37.96,444500.0,27.5876,27.6458,27.5876,27.6458,444500.0
2012-11-01 10:50:00,37.95,37.96,37.88,37.88,423100.0,27.6386,27.6458,27.5876,27.5876,423100.0
2012-11-01 11:00:00,37.88,37.9,37.84,37.88,366800.0,27.5876,27.6022,27.5585,27.5876,366800.0
2012-11-01 11:10:00,37.88,37.9,37.81,37.83,212100.0,27.5876,27.6022,27.5366,27.5512,212100.0
2012-11-01 11:20:00,37.83,37.87,37.81,37.84,235400.0,27.5512,27.5803,27.5366,27.5585,235400.0
2012-11-01 11:30:00,37.84,37.9,37.83,37.88,401200.0,27.5585,27.6022,27.5512,27.5876,401200.0
2012-11-01 11:40:00,37.87,37.92,37.87,37.91,248900.0,27.5803,27.6167,27.5803,27.6094,248900.0
2012-11-01 11:50:00,37.92,37.92,37.88,37.9,470500.0,27.6167,27.6167,27.5876,27.6022,470500.0
2012-11-01 12:00:00,37.9,37.92,37.88,37.91,247500.0,27.6022,27.6167,27.5876,27.6094,247500.0
2012-11-01 12:10:00,37.9,37.92,37.89,37.91,218000.0,27.6022,27.6167,27.5949,27.6094,218000.0
2012-11-01 12:20:00,37.91,37.91,37.9,37.91,202500.0,27.6094,27.6094,27.6022,27.6094,202500.0
2012-11-01 12:30:00,37.91,37.93,37.87,37.89,557000.0,27.6094,27.624,27.5803,27.5949,557000.0
2012-11-01 12:40:00,37.9,37.9,37.85,37.87,208700.0,27.6022,27.6022,27.5657,27.5803,208700.0
2012-11-01 12:50:00,37.87,37.87,37.83,37.84,159700.0,27.5803,27.5803,27.5512,27.5585,159700.0
2012-11-01 13:00:00,37.84,37.85,37.8,37.83,225600.0,27.5585,27.5657,27.5293,27.5512,225600.0
2012-11-01 13:10:00,37.83,37.83,37.81,37.83,113700.0,27.5512,27.5512,27.5366,27.5512,113700.0
2012-11-01 13:20:00,37.83,37.83,37.8,37.83,134600.0,27.5512,27.5512,27.5293,27.5512,134600.0
2012-11-01 13:30:00,37.82,37.88,37.8,37.86,238000.0,27.5439,27.5876,27.5293,27.573,238000.0
2012-11-01 13:40:00,37.86,37.88,37.84,37.87,185700.0,27.573,27.5876,27.5585,27.5803,185700.0
2012-11-01 13:50:00,37.86,37.87,37.83,37.83,79100.0,27.573,27.5803,27.5512,27.5512,79100.0
2012-11-01 14:00:00,37.84,37.93,37.83,37.84,665800.0,27.5585,27.624,27.5512,27.5585,665800.0
2012-11-01 14:10:00,37.84,37.89,37.84,37.87,122100.0,27.5585,27.5949,27.5585,27.5803,122100.0
2012-11-01 14:20:00,37.86,37.9,37.86,37.87,106800.0,27.573,27.6022,27.573,27.5803,106800.0
2012-11-01 14:30:00,37.87,37.88,37.85,37.88,115600.0,27.5803,27.5876,27.5657,27.5876,115600.0
2012-11-01 14:40:00,37.87,37.96,37.87,37.92,439100.0,27.5803,27.6458,27.5803,27.6167,439100.0
2012-11-01 14:50:00,37.92,37.92,37.9,37.9,170500.0,27.6167,27.6167,27.6022,27.6022,170500.0
2012-11-01 15:00:00,37.91,37.91,37.89,37.9,170500.0,27.6094,27.6094,27.5949,27.6022,170500.0
2012-11-01 15:10:00,37.9,37.9,37.86,37.86,245700.0,27.6022,27.6022,27.573,27.573,245700.0
2012-11-01 15:20:00,37.87,37.88,37.84,37.84,277900.0,27.5803,27.5876,27.5585,27.5585,277900.0
2012-11-01 15:30:00,37.84,37.87,37.82,37.84,499100.0,27.5585,27.5803,27.5439,27.5585,499100.0
2012-11-01 15:40:00,37.84,37.86,37.83,37.85,745100.0,27.5585,27.573,27.5512,27.5657,745100.0
2012-11-01 15:50:00,37.86,37.86,37.74,37.77,2696100.0,27.573,27.573,27.4856,27.5075,2696100.0
2012-11-02 09:30:00,38.13,38.14,37.89,37.94,1583300.0,27.7697,27.7769,27.5949,27.6313,1583300.0
2012-11-02 09:40:00,37.93,37.95,37.84,37.87,517200.0,27.624,27.6386,27.5585,27.5803,517200.0
2012-11-02 09:50:00,37.88,37.89,37.79,37.85,1074000.0,27.5876,27.5949,27.522,27.5657,1074000.0
2012-11-02 10:00:00,37.85,37.88,37.81,37.88,382100.0,27.5657,27.5876,27.5366,27.5876,382100.0
2012-11-02 10:10:00,37.88,37.93,37.81,37.84,1055900.0,27.5876,27.624,27.5366,27.5585,1055900.0
2012-11-02 10:20:00,37.85,37.86,37.81,37.84,395200.0,27.5657,27.573,27.5366,27.5585,395200.0
2012-11-02 10:30:00,37.83,37.85,37.74,37.79,1110300.0,27.5512,27.5657,27.4856,27.522,1110300.0
2012-11-02 10:40:00,37.79,37.8,37.68,37.73,973400.0,27.522,27.5293,27.4419,27.4783,973400.0
2012-11-02 10:50:00,37.73,37.76,37.7,37.73,473800.0,27.4783,27.5002,27.4565,27.4783,473800.0
2012-11-02 11:00:00,37.73,37.79,37.7,37.77,340000.0,27.4783,27.522,27.4565,27.5075,340000.0
2012-11-02 11:10:00,37.76,37.79,37.73,37.78,307900.0,27.5002,27.522,27.4783,27.5148,307900.0
2012-11-02 11:20:00,37.77,37.84,37.73,37.75,873300.0,27.5075,27.5585,27.4783,27.4929,873300.0
2012-11-02 11:30:00,37.75,37.75,37.68,37.73,620700.0,27.4929,27.4929,27.4419,27.4783,620700.0
2012-11-02 11:40:00,37.74,37.76,37.68,37.68,303800.0,27.4856,27.5002,27.4419,27.4419,303800.0
2012-11-02 11:50:00,37.69,37.76,37.69,37.75,156800.0,27.4492,27.5002,27.4492,27.4929,156800.0
2012-11-02 12:00:00,37.75,37.76,37.7,37.71,105300.0,27.4929,27.5002,27.4565,27.4638,105300.0
2012-11-02 12:10:00,37.71,37.76,37.7,37.75,149100.0,27.4638,27.5002,27.4565,27.4929,149100.0
2012-11-02 12:20:00,37.76,37.8,37.75,37.79,265400.0,27.5002,27.5293,27.4929,27.522,265400.0
2012-11-02 12:30:00,37.78,37.8,37.78,37.79,127200.0,27.5148,27.5293,27.5148,27.522,127200.0
2012-11-02 12:40:00,37.8,37.81,37.79,37.81,52000.0,27.5293,27.5366,27.522,27.5366,52000.0
2012-11-02 12:50:00,37.81,37.81,37.78,37.79,75100.0,27.5366,27.5366,27.5148,27.522,75100.0
2012-11-02 13:00:00,37.79,37.81,37.77,37.77,90400.0,27.522,27.5366,27.5075,27.5075,90400.0
2012-11-02 13:10:00,37.78,37.79,37.76,37.76,101300.0,27.5148,27.522,27.5002,27.5002,101300.0
2012-11-02 13:20:00,37.76,37.79,37.74,37.75,186600.0,27.5002,27.522,27.4856,27.4929,186600.0
2012-11-02 13:30:00,37.75,37.78,37.69,37.72,800700.0,27.4929,27.5148,27.4492,27.4711,800700.0
2012-11-02 13:40:00,37.73,37.75,37.73,37.73,87100.0,27.4783,27.4929,27.4783,27.4783,87100.0
2012-11-02 13:50:00,37.73,37.73,37.68,37.7,149300.0,27.4783,27.4783,27.4419,27.4565,149300.0
2012-11-02 14:00:00,37.7,37.7,37.65,37.66,213400.0,27.4565,27.4565,27.4201,27.4274,213400.0
2012-11-02 14:10:00,37.66,37.67,37.64,37.67,89600.0,27.4274,27.4346,27.4128,27.4346,89600.0
2012-11-02 14:20:00,37.67,37.7,37.66,37.69,171200.0,27.4346,27.4565,27.4274,27.4492,171200.0
2012-11-02 14:30:00,37.68,37.69,37.59,37.6,260200.0,27.4419,27.4492,27.3764,27.3837,260200.0
2012-11-02 14:40:00,37.61,37.61,37.56,37.56,351600.0,27.3909,27.3909,27.3545,27.3545,351600.0
2012-11-02 14:50:00,37.57,37.59,37.49,37.54,674400.0,27.3618,27.3764,27.3036,27.34,674400.0
2012-11-02 15:00:00,37.54,37.56,37.53,37.55,133700.0,27.34,27.3545,27.3327,27.3472,133700.0
2012-11-02 15:10:00,37.55,37.58,37.52,37.56,155500.0,27.3472,27.3691,27.3254,27.3545,155500.0
2012-11-02 15:20:00,37.57,37.59,37.53,37.54,168100.0,27.3618,27.3764,27.3327,27.34,168100.0
2012-11-02 15:30:00,37.53,37.53,37.45,37.48,374000.0,27.3327,27.3327,27.2744,27.2963,374000.0
2012-11-02 15:40:00,37.48,37.55,37.44,37.47,757100.0,27.2963,27.3472,27.2671,27.289,757100.0
2012-11-02 15:50:00,37.47,37.51,37.46,37.46,1277000.0,27.289,27.3181,27.2817,27.2817,1277000.0
2012-11-05 09:30:00,37.68,37.69,37.55,37.59,599500.0,27.4419,27.4492,27.3472,27.3764,599500.0
2012-11-05 09:40:00,37.58,37.59,37.51,37.56,179800.0,27.3691,27.3764,27.3181,27.3545,179800.0
2012-11-05 09:50:00,37.56,37.59,37.54,37.56,161600.0,27.3545,27.3764,27.34,27.3545,161600.0
2012-11-05 10:00:00,37.57,37.62,37.53,37.57,320000.0,27.3618,27.3982,27.3327,27.3618,320000.0
2012-11-05 10:10:00,37.57,37.63,37.57,37.62,387900.0,27.3618,27.4055,27.3618,27.3982,387900.0
2012-11-05 10:20:00,37.63,37.69,37.63,37.66,332900.0,27.4055,27.4492,27.4055,27.4274,332900.0
2012-11-05 10:30:00,37.67,37.79,37.64,37.78,512000.0,27.4346,27.522,27.4128,27.5148,512000.0
2012-11-05 10:40:00,37.78,37.8,37.74,37.76,189800.0,27.5148,27.5293,27.4856,27.5002,189800.0
2012-11-05 10:50:00,37.76,37.79,37.74,37.79,157900.0,27.5002,27.522,27.4856,27.522,157900.0
2012-11-05 11:00:00,37.79,37.85,37.78,37.84,200000.0,27.522,27.5657,27.5148,27.5585,200000.0
2012-11-05 11:10:00,37.83,37.84,37.78,37.79,92500.0,27.5512,27.5585,27.5148,27.522,92500.0
2012-11-05 11:20:00,37.78,37.79,37.73,37.74,187000.0,27.5148,27.522,27.4783,27.4856,187000.0
2012-11-05 11:30:00,37.74,37.74,37.66,37.66,194200.0,27.4856,27.4856,27.4274,27.4274,194200.0
2012-11-05 11:40:00,37.66,37.69,37.64,37.67,204100.0,27.4274,27.4492,27.4128,27.4346,204100.0
2012-11-05 11:50:00,37.66,37.73,37.66,37.71,78400.0,27.4274,27.4783,27.4274,27.4638,78400.0
2012-11-05 12:00:00,37.71,37.71,37.69,37.71,28200.0,27.4638,27.4638,27.4492,27.4638,28200.0
2012-11-05 12:10:00,37.71,37.74,37.71,37.71,108900.0,27.4638,27.4856,27.4638,27.4638,108900.0
2012-11-05 12:20:00,37.72,37.72,37.69,37.69,30700.0,27.4711,27.4711,27.4492,27.4492,30700.0
2012-11-05 12:30:00,37.69,37.69,37.67,37.69,25900.0,27.4492,27.4492,27.4346,27.4492,25900.0
2012-11-05 12:40:00,37.68,37.69,37.64,37.66,63400.0,27.4419,27.4492,27.4128,27.4274,63400.0
2012-11-05 12:50:00,37.66,37.67,37.64,37.67,59500.0,27.4274,27.4346,27.4128,27.4346,59500.0
2012-11-05 13:00:00,37.67,37.69,37.65,37.69,76300.0,27.4346,27.4492,27.4201,27.4492,76300.0
2012-11-05 13:10:00,37.7,37.72,37.67,37.72,136800.0,27.4565,27.4711,27.4346,27.4711,136800.0
2012-11-05 13:20:00,37.72,37.75,37.7,37.73,51300.0,27.4711,27.4929,27.4565,27.4783,51300.0
2012-11-05 13:30:00,37.73,37.73,37.69,37.72,148700.0,27.4783,27.4783,27.4492,27.4711,148700.0
2012-11-05 13:40:00,37.72,37.72,37.68,37.69,43100.0,27.4711,27.4711,27.4419,27.4492,43100.0
2012-11-05 13:50:00,37.69,37.71,37.68,37.71,54700.0,27.4492,27.4638,27.4419,27.4638,54700.0
2012-11-05 14:00:00,37.71,37.75,37.7,37.73,132500.0,27.4638,27.4929,27.4565,27.4783,132500.0
2012-11-05 14:10:00,37.73,37.75,37.72,37.73,69000.0,27.4783,27.4929,27.4711,27.4783,69000.0
2012-11-05 14:20:00,37.73,37.77,37.71,37.75,70200.0,27.4783,27.5075,27.4638,27.4929,70200.0
2012-11-05 14:30:00,37.75,37.8,37.75,37.76,139000.0,27.4929,27.5293,27.4929,27.5002,139000.0
2012-11-05 14:40:00,37.76,37.79,37.76,37.76,131600.0,27.5002,27.522,27.5002,27.5002,131600.0
2012-11-05 14:50:00,37.76,37.78,37.73,37.73,92300.0,27.5002,27.5148,27.4783,27.4783,92300.0
2012-11-05 15:00:00,37.73,37.75,37.7,37.73,303800.0,27.4783,27.4929,27.4565,27.4783,303800.0
2012-11-05 15:10:00,37.73,37.73,37.7,37.72,88300.0,27.4783,27.4783,27.4565,27.4711,88300.0
2012-11-05 15:20:00,37.72,37.75,37.71,37.73,115200.0,27.4711,27.4929,27.4638,27.4783,115200.0
2012-11-05 15:30:00,37.73,37.75,37.69,37.74,244300.0,27.4783,27.4929,27.4492,27.4856,244300.0
2012-11-05 15:40:00,37.75,37.84,37.75,37.8,777100.0,27.4929,27.5585,27.4929,27.5293,777100.0
2012-11-05 15:50:00,37.8,37.84,37.73,37.79,1446900.0,27.5293,27.5585,27.4783,27.522,1446900.0
2012-11-06 09:30:00,37.67,37.79,37.64,37.77,778200.0,27.4346,27.522,27.4128,27.5075,778200.0
2012-11-06 09:40:00,37.79,37.8,37.72,37.75,337200.0,27.522,27.5293,27.4711,27.4929,337200.0
2012-11-06 09:50:00,37.75,37.79,37.73,37.78,428400.0,27.4929,27.522,27.4783,27.5148,428400.0
2012-11-06 10:00:00,37.78,37.79,37.74,37.77,583000.0,27.5148,27.522,27.4856,27.5075,583000.0
2012-11-06 10:10:00,37.77,37.81,37.75,37.8,405900.0,27.5075,27.5366,27.4929,27.5293,405900.0
2012-11-06 10:20:00,37.79,37.82,37.74,37.78,331300.0,27.522,27.5439,27.4856,27.5148,331300.0
2012-11-06 10:30:00,37.78,37.79,37.72,37.78,256500.0,27.5148,27.522,27.4711,27.5148,256500.0
2012-11-06 10:40:00,37.78,37.85,37.78,37.83,344300.0,27.5148,27.5657,27.5148,27.5512,344300.0
2012-11-06 10:50:00,37.83,37.84,37.8,37.82,127600.0,27.5512,27.5585,27.5293,27.5439,127600.0
2012-11-06 11:00:00,37.82,37.86,37.82,37.86,217200.0,27.5439,27.573,27.5439,27.573,217200.0
2012-11-06 11:10:00,37.86,37.89,37.85,37.86,530300.0,27.573,27.5949,27.5657,27.573,530300.0
2012-11-06 11:20:00,37.86,37.87,37.83,37.83,306100.0,27.573,27.5803,27.5512,27.5512,306100.0
2012-11-06 11:30:00,37.84,37.95,37.82,37.91,453800.0,27.5585,27.6386,27.5439,27.6094,453800.0
2012-11-06 11:40:00,37.91,37.95,37.89,37.89,559500.0,27.6094,27.6386,27.5949,27.5949,559500.0
2012-11-06 11:50:00,37.9,37.92,37.87,37.88,812600.0,27.6022,27.6167,27.5803,27.5876,812600.0
2012-11-06 12:00:00,37.88,37.94,37.87,37.91,578800.0,27.5876,27.6313,27.5803,27.6094,578800.0
2012-11-06 12:10:00,37.91,37.92,37.88,37.9,512700.0,27.6094,27.6167,27.5876,27.6022,512700.0
2012-11-06 12:20:00,37.9,37.92,37.89,37.91,223000.0,27.6022,27.6167,27.5949,27.6094,223000.0
2012-11-06 12:30:00,37.91,37.93,37.9,37.91,408400.0,27.6094,27.624,27.6022,27.6094,408400.0
2012-11-06 12:40:00,37.91,37.92,37.88,37.89,371000.0,27.6094,27.6167,27.5876,27.5949,371000.0
2012-11-06 12:50:00,37.89,37.92,37.89,37.9,173500.0,27.5949,27.6167,27.5949,27.6022,173500.0
2012-11-06 13:00:00,37.9,37.93,37.89,37.92,152100.0,27.6022,27.624,27.5949,27.6167,152100.0
2012-11-06 13:10:00,37.92,37.93,37.88,37.88,171100.0,27.6167,27.624,27.5876,27.5876,171100.0
2012-11-06 13:20:00,37.88,37.93,37.88,37.92,181100.0,27.5876,27.624,27.5876,27.6167,181100.0
2012-11-06 13:30:00,37.91,37.97,37.9,37.97,241700.0,27.6094,27.6531,27.6022,27.6531,241700.0
2012-11-06 13:40:00,37.97,37.99,37.96,37.99,265400.0,27.6531,27.6677,27.6458,27.6677,265400.0
2012-11-06 13:50:00,37.99,38.02,37.97,37.98,465000.0,27.6677,27.6895,27.6531,27.6604,465000.0
2012-11-06 14:00:00,37.99,38.04,37.98,38.03,480700.0,27.6677,27.7041,27.6604,27.6968,480700.0
2012-11-06 14:10:00,38.04,38.08,38.02,38.07,687500.0,27.7041,27.7332,27.6895,27.726,687500.0
2012-11-06 14:20:00,38.07,38.12,38.07,38.07,432700.0,27.726,27.7624,27.726,27.726,432700.0
2012-11-06 14:30:00,38.07,38.08,38.07,38.08,108600.0,27.726,27.7332,27.726,27.7332,108600.0
2012-11-06 14:40:00,38.08,38.11,38.08,38.11,241400.0,27.7332,27.7551,27.7332,27.7551,241400.0
2012-11-06 14:50:00,38.11,38.11,38.06,38.06,245300.0,27.7551,27.7551,27.7187,27.7187,245300.0
2012-11-06 15:00:00,38.06,38.09,38.06,38.07,198000.0,27.7187,27.7405,27.7187,27.726,198000.0
2012-11-06 15:10:00,38.08,38.08,38.04,38.08,371300.0,27.7332,27.7332,27.7041,27.7332,371300.0
2012-11-06 15:20:00,38.08,38.09,38.06,38.07,384400.0,27.7332,27.7405,27.7187,27.726,384400.0
2012-11-06 15:30:00,38.08,38.09,38.06,38.09,617800.0,27.7332,27.7405,27.7187,27.7405,617800.0
2012-11-06 15:40:00,38.08,38.14,38.08,38.14,843100.0,27.7332,27.7769,27.7332,27.7769,843100.0
2012-11-06 15:50:00,38.14,38.15,38.06,38.11,1859400.0,27.7769,27.7842,27.7187,27.7551,1859400.0
2012-11-07 09:30:00,37.6,37.6,37.44,37.48,1730300.0,27.3837,27.3837,27.2671,27.2963,1730300.0
2012-11-07 09:40:00,37.48,37.54,37.44,37.54,1254700.0,27.2963,27.34,27.2671,27.34,1254700.0
2012-11-07 09:50:00,37.54,37.55,37.5,37.53,962900.0,27.34,27.3472,27.3108,27.3327,962900.0
2012-11-07 10:00:00,37.53,37.53,37.44,37.46,579100.0,27.3327,27.3327,27.2671,27.2817,579100.0
2012-11-07 10:10:00,37.45,37.46,37.36,37.37,768000.0,27.2744,27.2817,27.2089,27.2162,768000.0
2012-11-07 10:20:00,37.36,37.37,37.27,37.34,502000.0,27.2089,27.2162,27.1433,27.1943,502000.0
2012-11-07 10:30:00,37.34,37.43,37.32,37.42,418300.0,27.1943,27.2599,27.1797,27.2526,418300.0
2012-11-07 10:40:00,37.41,37.42,37.33,37.35,235300.0,27.2453,27.2526,27.187,27.2016,235300.0
2012-11-07 10:50:00,37.35,37.35,37.2,37.21,465600.0,27.2016,27.2016,27.0923,27.0996,465600.0
2012-11-07 11:00:00,37.21,37.29,37.2,37.26,373900.0,27.0996,27.1579,27.0923,27.136,373900.0
2012-11-07 11:10:00,37.26,37.28,37.23,37.24,423900.0,27.136,27.1506,27.1142,27.1215,423900.0
2012-11-07 11:20:00,37.24,37.26,37.07,37.09,656100.0,27.1215,27.136,26.9977,27.0122,656100.0
2012-11-07 11:30:00,37.1,37.12,37.01,37.09,788200.0,27.0195,27.0341,26.954,27.0122,788200.0
2012-11-07 11:40:00,37.09,37.22,37.09,37.21,505900.0,27.0122,27.1069,27.0122,27.0996,505900.0
2012-11-07 11:50:00,37.21,37.22,37.16,37.18,402100.0,27.0996,27.1069,27.0632,27.0778,402100.0
2012-11-07 12:00:00,37.18,37.23,37.17,37.21,213900.0,27.0778,27.1142,27.0705,27.0996,213900.0
2012-11-07 12:10:00,37.21,37.25,37.18,37.25,231400.0,27.0996,27.1288,27.0778,27.1288,231400.0
2012-11-07 12:20:00,37.25,37.29,37.25,37.25,180200.0,27.1288,27.1579,27.1288,27.1288,180200.0
2012-11-07 12:30:00,37.25,37.3,37.24,37.29,84500.0,27.1288,27.1652,27.1215,27.1579,84500.0
2012-11-07 12:40:00,37.29,37.3,37.25,37.27,369900.0,27.1579,27.1652,27.1288,27.1433,369900.0
2012-11-07 12:50:00,37.27,37.29,37.25,37.27,134300.0,27.1433,27.1579,27.1288,27.1433,134300.0
2012-11-07 13:00:00,37.26,37.37,37.25,37.37,459700.0,27.136,27.2162,27.1288,27.2162,459700.0
2012-11-07 13:10:00,37.36,37.39,37.33,37.34,268800.0,27.2089,27.2307,27.187,27.1943,268800.0
2012-11-07 13:20:00,37.33,37.38,37.33,37.36,157700.0,27.187,27.2234,27.187,27.2089,157700.0
2012-11-07 13:30:00,37.36,37.39,37.35,37.38,192600.0,27.2089,27.2307,27.2016,27.2234,192600.0
2012-11-07 13:40:00,37.37,37.37,37.32,37.34,218400.0,27.2162,27.2162,27.1797,27.1943,218400.0
2012-11-07 13:50:00,37.35,37.35,37.31,37.33,269000.0,27.2016,27.2016,27.1725,27.187,269000.0
2012-11-07 14:00:00,37.33,37.39,37.33,37.37,128200.0,27.187,27.2307,27.187,27.2162,128200.0
2012-11-07 14:10:00,37.37,37.37,37.33,37.34,330500.0,27.2162,27.2162,27.187,27.1943,330500.0
2012-11-07 14:20:00,37.34,37.37,37.34,37.36,169900.0,27.1943,27.2162,27.1943,27.2089,169900.0
2012-11-07 14:30:00,37.35,37.35,37.29,37.29,299500.0,27.2016,27.2016,27.1579,27.1579,299500.0
2012-11-07 14:40:00,37.29,37.33,37.28,37.33,250800.0,27.1579,27.187,27.1506,27.187,250800.0
2012-11-07 14:50:00,37.33,37.39,37.31,37.39,315200.0,27.187,27.2307,27.1725,27.2307,315200.0
2012-11-07 15:00:00,37.39,37.41,37.35,37.36,358300.0,27.2307,27.2453,27.2016,27.2089,358300.0
2012-11-07 15:10:00,37.36,37.39,37.34,37.36,162000.0,27.2089,27.2307,27.1943,27.2089,162000.0
2012-11-07 15:20:00,37.36,37.44,37.35,37.43,355300.0,27.2089,27.2671,27.2016,27.2599,355300.0
2012-11-07 15:30:00,37.43,37.46,37.35,37.35,548000.0,27.2599,27.2817,27.2016,27.2016,548000.0
2012-11-07 15:40:00,37.35,37.39,37.33,37.34,1208100.0,27.2016,27.2307,27.187,27.1943,1208100.0
2012-11-07 15:50:00,37.34,37.37,37.26,37.28,2197300.0,27.1943,27.2162,27.136,27.1506,2197300.0
2012-11-08 09:30:00,36.93,37.11,36.92,37.11,974200.0,26.8957,27.0268,26.8884,27.0268,974200.0
2012-11-08 09:40:00,37.11,37.21,37.11,37.2,1585800.0,27.0268,27.0996,27.0268,27.0923,1585800.0
2012-11-08 09:50:00,37.2,37.21,37.12,37.13,1117600.0,27.0923,27.0996,27.0341,27.0414,1117600.0
2012-11-08 10:00:00,37.12,37.15,37.02,37.03,943800.0,27.0341,27.0559,26.9613,26.9685,943800.0
2012-11-08 10:10:00,37.04,37.08,37.02,37.03,659500.0,26.9758,27.005,26.9613,26.9685,659500.0
2012-11-08 10:20:00,37.04,37.04,36.9,36.94,485900.0,26.9758,26.9758,26.8739,26.903,485900.0
2012-11-08 10:30:00,36.95,37.01,36.92,36.96,641100.0,26.9103,26.954,26.8884,26.9176,641100.0
2012-11-08 10:40:00,36.97,36.97,36.82,36.89,676700.0,26.9248,26.9248,26.8156,26.8666,676700.0
2012-11-08 10:50:00,36.88,36.93,36.84,36.89,405000.0,26.8593,26.8957,26.8302,26.8666,405000.0
2012-11-08 11:00:00,36.89,36.94,36.84,36.87,577300.0,26.8666,26.903,26.8302,26.852,577300.0
2012-11-08 11:10:00,36.87,36.89,36.8,36.82,668900.0,26.852,26.8666,26.801,26.8156,668900.0
2012-11-08 11:20:00,36.82,36.87,36.79,36.85,397900.0,26.8156,26.852,26.7938,26.8374,397900.0
2012-11-08 11:30:00,36.85,36.85,36.75,36.79,263100.0,26.8374,26.8374,26.7646,26.7938,263100.0
2012-11-08 11:40:00,36.79,36.8,36.74,36.74,670200.0,26.7938,26.801,26.7573,26.7573,670200.0
2012-11-08 11:50:00,36.75,36.77,36.72,36.75,836300.0,26.7646,26.7792,26.7428,26.7646,836300.0
2012-11-08 12:00:00,36.75,36.76,36.7,36.72,429800.0,26.7646,26.7719,26.7282,26.7428,429800.0
2012-11-08 12:10:00,36.71,36.71,36.64,36.65,390900.0,26.7355,26.7355,26.6845,26.6918,390900.0
2012-11-08 12:20:00,36.66,36.7,36.63,36.66,263800.0,26.6991,26.7282,26.6772,26.6991,263800.0
2012-11-08 12:30:00,36.67,36.67,36.58,36.61,681200.0,26.7064,26.7064,26.6408,26.6627,681200.0
2012-11-08 12:40:00,36.6,36.62,36.49,36.5,941900.0,26.6554,26.6699,26.5753,26.5825,941900.0
2012-11-08 12:50:00,36.5,36.54,36.47,36.51,1296100.0,26.5825,26.6117,26.5607,26.5898,1296100.0
2012-11-08 13:00:00,36.51,36.54,36.48,36.5,1890400.0,26.5898,26.6117,26.568,26.5825,1890400.0
2012-11-08 13:10:00,36.5,36.51,36.48,36.5,347200.0,26.5825,26.5898,26.568,26.5825,347200.0
2012-11-08 13:20:00,36.5,36.51,36.42,36.43,609600.0,26.5825,26.5898,26.5243,26.5316,609600.0
2012-11-08 13:30:00,36.44,36.48,36.39,36.44,776900.0,26.5388,26.568,26.5024,26.5388,776900.0
2012-11-08 13:40:00,36.44,36.47,36.41,36.46,822100.0,26.5388,26.5607,26.517,26.5534,822100.0
2012-11-08 13:50:00,36.47,36.59,36.46,36.58,675600.0,26.5607,26.6481,26.5534,26.6408,675600.0
2012-11-08 14:00:00,36.58,36.59,36.47,36.48,726800.0,26.6408,26.6481,26.5607,26.568,726800.0
2012-11-08 14:10:00,36.47,36.48,36.41,36.42,746500.0,26.5607,26.568,26.517,26.5243,746500.0
2012-11-08 14:20:00,36.43,36.45,36.39,36.4,645800.0,26.5316,26.5461,26.5024,26.5097,645800.0
2012-11-08 14:30:00,36.39,36.43,36.37,36.4,398100.0,26.5024,26.5316,26.4879,26.5097,398100.0
2012-11-08 14:40:00,36.4,36.51,36.4,36.51,681400.0,26.5097,26.5898,26.5097,26.5898,681400.0
2012-11-08 14:50:00,36.52,36.58,36.51,36.55,642800.0,26.5971,26.6408,26.5898,26.619,642800.0
2012-11-08 15:00:00,36.56,36.58,36.53,36.58,279600.0,26.6262,26.6408,26.6044,26.6408,279600.0
2012-11-08 15:10:00,36.58,36.69,36.58,36.68,1232100.0,26.6408,26.7209,26.6408,26.7136,1232100.0
2012-11-08 15:20:00,36.68,36.69,36.6,36.62,377400.0,26.7136,26.7209,26.6554,26.6699,377400.0
2012-11-08 15:30:00,36.62,36.63,36.54,36.57,550100.0,26.6699,26.6772,26.6117,26.6335,550100.0
2012-11-08 15:40:00,36.57,36.59,36.54,36.55,1196100.0,26.6335,26.6481,26.6117,26.619,1196100.0
2012-11-08 15:50:00,36.55,36.63,36.5,36.51,3430400.0,26.619,26.6772,26.5825,26.5898,3430400.0
2012-11-09 09:30:00,36.27,36.45,36.27,36.39,788100.0,26.415,26.5461,26.415,26.5024,788100.0
2012-11-09 09:40:00,36.38,36.41,36.3,36.31,1043000.0,26.4952,26.517,26.4369,26.4442,1043000.0
2012-11-09 09:50:00,36.31,36.33,36.23,36.25,1609200.0,26.4442,26.4587,26.3859,26.4005,1609200.0
2012-11-09 10:00:00,36.25,36.44,36.21,36.43,1142200.0,26.4005,26.5388,26.3713,26.5316,1142200.0
2012-11-09 10:10:00,36.43,36.44,36.37,36.39,364400.0,26.5316,26.5388,26.4879,26.5024,364400.0
2012-11-09 10:20:00,36.4,36.51,36.39,36.45,385800.0,26.5097,26.5898,26.5024,26.5461,385800.0
2012-11-09 10:30:00,36.46,36.46,36.4,36.41,895500.0,26.5534,26.5534,26.5097,26.517,895500.0
2012-11-09 10:40:00,36.4,36.55,36.4,36.49,639000.0,26.5097,26.619,26.5097,26.5753,639000.0
2012-11-09 10:50:00,36.49,36.53,36.47,36.51,385800.0,26.5753,26.6044,26.5607,26.5898,385800.0
2012-11-09 11:00:00,36.52,36.59,36.5,36.56,296900.0,26.5971,26.6481,26.5825,26.6262,296900.0
2012-11-09 11:10:00,36.56,36.59,36.54,36.56,186600.0,26.6262,26.6481,26.6117,26.6262,186600.0
2012-11-09 11:20:00,36.57,36.57,36.49,36.54,134900.0,26.6335,26.6335,26.5753,26.6117,134900.0
2012-11-09 11:30:00,36.55,36.61,36.51,36.58,223900.0,26.619,26.6627,26.5898,26.6408,223900.0
2012-11-09 11:40:00,36.58,36.61,36.57,36.59,199000.0,26.6408,26.6627,26.6335,26.6481,199000.0
2012-11-09 11:50:00,36.59,36.6,36.55,36.57,355400.0,26.6481,26.6554,26.619,26.6335,355400.0
2012-11-09 12:00:00,36.58,36.62,36.58,36.62,293200.0,26.6408,26.6699,26.6408,26.6699,293200.0
2012-11-09 12:10:00,36.62,36.67,36.61,36.66,243300.0,26.6699,26.7064,26.6627,26.6991,243300.0
2012-11-09 12:20:00,36.66,36.69,36.64,36.66,81800.0,26.6991,26.7209,26.6845,26.6991,81800.0
2012-11-09 12:30:00,36.66,36.7,36.65,36.69,162900.0,26.6991,26.7282,26.6918,26.7209,162900.0
2012-11-09 12:40:00,36.69,36.7,36.66,36.69,178000.0,26.7209,26.7282,26.6991,26.7209,178000.0
2012-11-09 12:50:00,36.69,36.7,36.64,36.65,105600.0,26.7209,26.7282,26.6845,26.6918,105600.0
2012-11-09 13:00:00,36.66,36.68,36.64,36.66,431700.0,26.6991,26.7136,26.6845,26.6991,431700.0
2012-11-09 13:10:00,36.67,36.67,36.55,36.64,208900.0,26.7064,26.7064,26.619,26.6845,208900.0
2012-11-09 13:20:00,36.63,36.64,36.51,36.52,278800.0,26.6772,26.6845,26.5898,26.5971,278800.0
2012-11-09 13:30:00,36.51,36.55,36.48,36.5,498600.0,26.5898,26.619,26.568,26.5825,498600.0
2012-11-09 13:40:00,36.51,36.56,36.48,36.54,253800.0,26.5898,26.6262,26.568,26.6117,253800.0
2012-11-09 13:50:00,36.54,36.59,36.53,36.56,204700.0,26.6117,26.6481,26.6044,26.6262,204700.0
2012-11-09 14:00:00,36.55,36.56,36.51,36.52,403300.0,26.619,26.6262,26.5898,26.5971,403300.0
2012-11-09 14:10:00,36.53,36.61,36.51,36.56,769100.0,26.6044,26.6627,26.5898,26.6262,769100.0
2012-11-09 14:20:00,36.56,36.62,36.56,36.61,155700.0,26.6262,26.6699,26.6262,26.6627,155700.0
2012-11-09 14:30:00,36.61,36.65,36.58,36.59,155900.0,26.6627,26.6918,26.6408,26.6481,155900.0
2012-11-09 14:40:00,36.6,36.6,36.54,36.56,68200.0,26.6554,26.6554,26.6117,26.6262,68200.0
2012-11-09 14:50:00,36.56,36.57,36.51,36.54,72200.0,26.6262,26.6335,26.5898,26.6117,72200.0
2012-11-09 15:00:00,36.54,36.54,36.5,36.54,77100.0,26.6117,26.6117,26.5825,26.6117,77100.0
2012-11-09 15:10:00,36.54,36.57,36.52,36.53,89800.0,26.6117,26.6335,26.5971,26.6044,89800.0
2012-11-09 15:20:00,36.53,36.58,36.52,36.57,88800.0,26.6044,26.6408,26.5971,26.6335,88800.0
2012-11-09 15:30:00,36.58,36.58,36.45,36.47,208100.0,26.6408,26.6408,26.5461,26.5607,208100.0
2012-11-09 15:40:00,36.47,36.59,36.47,36.55,277200.0,26.5607,26.6481,26.5607,26.619,277200.0
2012-11-09 15:50:00,36.55,36.55,36.46,36.48,891700.0,26.619,26.619,26.5534,26.568,891700.0
2012-11-12 09:30:00,36.54,36.59,36.53,36.59,593500.0,26.6117,26.6481,26.6044,26.6481,593500.0
2012-11-12 09:40:00,36.59,36.68,36.58,36.62,536100.0,26.6481,26.7136,26.6408,26.6699,536100.0
2012-11-12 09:50:00,36.62,36.67,36.6,36.63,215400.0,26.6699,26.7064,26.6554,26.6772,215400.0
2012-11-12 10:00:00,36.63,36.65,36.58,36.6,489300.0,26.6772,26.6918,26.6408,26.6554,489300.0
2012-11-12 10:10:00,36.6,36.62,36.57,36.62,381500.0,26.6554,26.6699,26.6335,26.6699,381500.0
2012-11-12 10:20:00,36.62,36.63,36.59,36.62,91300.0,26.6699,26.6772,26.6481,26.6699,91300.0
2012-11-12 10:30:00,36.61,36.65,36.61,36.65,120700.0,26.6627,26.6918,26.6627,26.6918,120700.0
2012-11-12 10:40:00,36.65,36.65,36.58,36.59,367200.0,26.6918,26.6918,26.6408,26.6481,367200.0
2012-11-12 10:50:00,36.58,36.59,36.52,36.53,224000.0,26.6408,26.6481,26.5971,26.6044,224000.0
2012-11-12 11:00:00,36.53,36.57,36.52,36.56,80200.0,26.6044,26.6335,26.5971,26.6262,80200.0
2012-11-12 11:10:00,36.55,36.58,36.52,36.53,267800.0,26.619,26.6408,26.5971,26.6044,267800.0
2012-11-12 11:20:00,36.54,36.58,36.52,36.58,198100.0,26.6117,26.6408,26.5971,26.6408,198100.0
2012-11-12 11:30:00,36.57,36.58,36.56,36.57,90400.0,26.6335,26.6408,26.6262,26.6335,90400.0
2012-11-12 11:40:00,36.57,36.57,36.54,36.56,619000.0,26.6335,26.6335,26.6117,26.6262,619000.0
2012-11-12 11:50:00,36.56,36.57,36.54,36.55,158200.0,26.6262,26.6335,26.6117,26.619,158200.0
2012-11-12 12:00:00,36.55,36.57,36.55,36.55,43200.0,26.619,26.6335,26.619,26.619,43200.0
2012-11-12 12:10:00,36.55,36.57,36.54,36.56,56700.0,26.619,26.6335,26.6117,26.6262,56700.0
2012-11-12 12:20:00,36.57,36.59,36.57,36.59,29200.0,26.6335,26.6481,26.6335,26.6481,29200.0
2012-11-12 12:30:00,36.59,36.61,36.58,36.61,162900.0,26.6481,26.6627,26.6408,26.6627,162900.0
2012-11-12 12:40:00,36.61,36.65,36.6,36.65,127300.0,26.6627,26.6918,26.6554,26.6918,127300.0
2012-11-12 12:50:00,36.65,36.66,36.63,36.66,52100.0,26.6918,26.6991,26.6772,26.6991,52100.0
2012-11-12 13:00:00,36.66,36.7,36.66,36.7,156000.0,26.6991,26.7282,26.6991,26.7282,156000.0
2012-11-12 13:10:00,36.69,36.73,36.69,36.72,136900.0,26.7209,26.7501,26.7209,26.7428,136900.0
2012-11-12 13:20:00,36.71,36.74,36.7,36.73,222700.0,26.7355,26.7573,26.7282,26.7501,222700.0
2012-11-12 13:30:00,36.73,36.73,36.69,36.71,102100.0,26.7501,26.7501,26.7209,26.7355,102100.0
2012-11-12 13:40:00,36.7,36.71,36.67,36.7,174600.0,26.7282,26.7355,26.7064,26.7282,174600.0
2012-11-12 13:50:00,36.7,36.72,36.7,36.71,173200.0,26.7282,26.7428,26.7282,26.7355,173200.0
2012-11-12 14:00:00,36.71,36.71,36.66,36.69,282000.0,26.7355,26.7355,26.6991,26.7209,282000.0
2012-11-12 14:10:00,36.69,36.72,36.68,36.72,96500.0,26.7209,26.7428,26.7136,26.7428,96500.0
2012-11-12 14:20:00,36.72,36.73,36.69,36.7,152100.0,26.7428,26.7501,26.7209,26.7282,152100.0
2012-11-12 14:30:00,36.7,36.7,36.64,36.65,146100.0,26.7282,26.7282,26.6845,26.6918,146100.0
2012-11-12 14:40:00,36.64,36.66,36.64,36.65,77400.0,26.6845,26.6991,26.6845,26.6918,77400.0
2012-11-12 14:50:00,36.66,36.67,36.65,36.66,64900.0,26.6991,26.7064,26.6918,26.6991,64900.0
2012-11-12 15:00:00,36.66,36.67,36.66,36.66,64000.0,26.6991,26.7064,26.6991,26.6991,64000.0
2012-11-12 15:10:00,36.66,36.67,36.61,36.62,234200.0,26.6991,26.7064,26.6627,26.6699,234200.0
2012-11-12 15:20:00,36.61,36.66,36.61,36.64,149000.0,26.6627,26.6991,26.6627,26.6845,149000.0
2012-11-12 15:30:00,36.64,36.66,36.63,36.66,109700.0,26.6845,26.6991,26.6772,26.6991,109700.0
2012-11-12 15:40:00,36.66,36.67,36.65,36.66,300100.0,26.6991,26.7064,26.6918,26.6991,300100.0
2012-11-12 15:50:00,36.67,36.67,36.55,36.56,1428900.0,26.7064,26.7064,26.619,26.6262,1428900.0
2012-11-13 09:30:00,35.88,35.88,35.68,35.79,2159000.0,26.131,26.131,25.9853,26.0655,2159000.0
2012-11-13 09:40:00,35.79,35.91,35.78,35.91,586200.0,26.0655,26.1529,26.0582,26.1529,586200.0
2012-11-13 09:50:00,35.9,35.95,35.83,35.9,643300.0,26.1456,26.182,26.0946,26.1456,643300.0
2012-11-13 10:00:00,35.9,35.91,35.65,35.67,2538700.0,26.1456,26.1529,25.9635,25.9781,2538700.0
2012-11-13 10:10:00,35.68,35.84,35.66,35.77,510200.0,25.9853,26.1019,25.9708,26.0509,510200.0
2012-11-13 10:20:00,35.77,35.84,35.77,35.8,273900.0,26.0509,26.1019,26.0509,26.0727,273900.0
2012-11-13 10:30:00,35.79,35.89,35.78,35.85,349900.0,26.0655,26.1383,26.0582,26.1092,349900.0
2012-11-13 10:40:00,35.86,35.89,35.79,35.85,451100.0,26.1164,26.1383,26.0655,26.1092,451100.0
2012-11-13 10:50:00,35.85,35.97,35.82,35.97,698300.0,26.1092,26.1966,26.0873,26.1966,698300.0
2012-11-13 11:00:00,35.97,36.03,35.97,36.02,525400.0,26.1966,26.2403,26.1966,26.233,525400.0
2012-11-13 11:10:00,36.02,36.02,35.97,35.97,299600.0,26.233,26.233,26.1966,26.1966,299600.0
2012-11-13 11:20:00,35.97,36.01,35.95,35.99,384000.0,26.1966,26.2257,26.182,26.2111,384000.0
2012-11-13 11:30:00,35.99,36.03,35.96,35.98,379700.0,26.2111,26.2403,26.1893,26.2038,379700.0
2012-11-13 11:40:00,35.98,36.03,35.97,36.02,163600.0,26.2038,26.2403,26.1966,26.233,163600.0
2012-11-13 11:50:00,36.01,36.06,35.99,36.05,274900.0,26.2257,26.2621,26.2111,26.2548,274900.0
2012-11-13 12:00:00,36.05,36.07,36.0,36.01,158800.0,26.2548,26.2694,26.2184,26.2257,158800.0
2012-11-13 12:10:00,36.01,36.02,36.0,36.01,100000.0,26.2257,26.233,26.2184,26.2257,100000.0
2012-11-13 12:20:00,36.02,36.02,35.98,36.0,181500.0,26.233,26.233,26.2038,26.2184,181500.0
2012-11-13 12:30:00,35.99,36.0,35.93,35.93,332700.0,26.2111,26.2184,26.1674,26.1674,332700.0
2012-11-13 12:40:00,35.94,35.97,35.94,35.97,144300.0,26.1747,26.1966,26.1747,26.1966,144300.0
2012-11-13 12:50:00,35.97,35.98,35.95,35.95,271900.0,26.1966,26.2038,26.182,26.182,271900.0
2012-11-13 13:00:00,35.96,36.02,35.95,36.0,178100.0,26.1893,26.233,26.182,26.2184,178100.0
2012-11-13 13:10:00,36.01,36.08,36.0,36.06,365100.0,26.2257,26.2767,26.2184,26.2621,365100.0
2012-11-13 13:20:00,36.06,36.07,36.04,36.06,153600.0,26.2621,26.2694,26.2475,26.2621,153600.0
2012-11-13 13:30:00,36.06,36.07,36.03,36.05,344800.0,26.2621,26.2694,26.2403,26.2548,344800.0
2012-11-13 13:40:00,36.04,36.09,36.04,36.08,212900.0,26.2475,26.2839,26.2475,26.2767,212900.0
2012-11-13 13:50:00,36.08,36.13,36.08,36.12,372500.0,26.2767,26.3131,26.2767,26.3058,372500.0
2012-11-13 14:00:00,36.12,36.16,36.11,36.15,287200.0,26.3058,26.3349,26.2985,26.3276,287200.0
2012-11-13 14:10:00,36.14,36.15,36.1,36.13,286200.0,26.3204,26.3276,26.2912,26.3131,286200.0
2012-11-13 14:20:00,36.12,36.14,36.08,36.13,339500.0,26.3058,26.3204,26.2767,26.3131,339500.0
2012-11-13 14:30:00,36.13,36.13,36.09,36.1,377500.0,26.3131,26.3131,26.2839,26.2912,377500.0
2012-11-13 14:40:00,36.1,36.12,36.05,36.08,328600.0,26.2912,26.3058,26.2548,26.2767,328600.0
2012-11-13 14:50:00,36.08,36.1,36.07,36.09,403400.0,26.2767,26.2912,26.2694,26.2839,403400.0
2012-11-13 15:00:00,36.09,36.12,36.06,36.07,408700.0,26.2839,26.3058,26.2621,26.2694,408700.0
2012-11-13 15:10:00,36.07,36.08,36.0,36.0,421700.0,26.2694,26.2767,26.2184,26.2184,421700.0
2012-11-13 15:20:00,36.01,36.03,35.96,36.0,529000.0,26.2257,26.2403,26.1893,26.2184,529000.0
2012-11-13 15:30:00,36.01,36.03,35.97,36.0,876800.0,26.2257,26.2403,26.1966,26.2184,876800.0
2012-11-13 15:40:00,35.99,36.0,35.96,36.0,1001900.0,26.2111,26.2184,26.1893,26.2184,1001900.0
2012-11-13 15:50:00,36.0,36.01,35.96,35.96,2644600.0,26.2184,26.2257,26.1893,26.1893,2644600.0
2012-11-14 09:30:00,36.29,36.31,36.21,36.23,979500.0,26.4296,26.4442,26.3713,26.3859,979500.0
2012-11-14 09:40:00,36.23,36.23,36.1,36.15,1537000.0,26.3859,26.3859,26.2912,26.3276,1537000.0
2012-11-14 09:50:00,36.15,36.15,35.99,36.04,722900.0,26.3276,26.3276,26.2111,26.2475,722900.0
2012-11-14 10:00:00,36.04,36.09,36.01,36.07,505500.0,26.2475,26.2839,26.2257,26.2694,505500.0
2012-11-14 10:10:00,36.08,36.11,36.02,36.04,297800.0,26.2767,26.2985,26.233,26.2475,297800.0
2012-11-14 10:20:00,36.05,36.05,35.92,35.92,643600.0,26.2548,26.2548,26.1601,26.1601,643600.0
2012-11-14 10:30:00,35.92,35.93,35.82,35.86,910000.0,26.1601,26.1674,26.0873,26.1164,910000.0
2012-11-14 10:40:00,35.86,35.88,35.8,35.86,511600.0,26.1164,26.131,26.0727,26.1164,511600.0
2012-11-14 10:50:00,35.87,35.88,35.77,35.84,442500.0,26.1237,26.131,26.0509,26.1019,442500.0
2012-11-14 11:00:00,35.83,35.85,35.79,35.84,475600.0,26.0946,26.1092,26.0655,26.1019,475600.0
2012-11-14 11:10:00,35.83,35.89,35.83,35.84,380800.0,26.0946,26.1383,26.0946,26.1019,380800.0
2012-11-14 11:20:00,35.84,35.94,35.83,35.94,530000.0,26.1019,26.1747,26.0946,26.1747,530000.0
2012-11-14 11:30:00,35.94,35.94,35.84,35.85,283800.0,26.1747,26.1747,26.1019,26.1092,283800.0
2012-11-14 11:40:00,35.86,35.97,35.86,35.96,127400.0,26.1164,26.1966,26.1164,26.1893,127400.0
2012-11-14 11:50:00,35.95,35.96,35.93,35.95,70100.0,26.182,26.1893,26.1674,26.182,70100.0
2012-11-14 12:00:00,35.95,35.96,35.92,35.94,136800.0,26.182,26.1893,26.1601,26.1747,136800.0
2012-11-14 12:10:00,35.93,35.94,35.85,35.86,300000.0,26.1674,26.1747,26.1092,26.1164,300000.0
2012-11-14 12:20:00,35.86,35.89,35.84,35.89,152100.0,26.1164,26.1383,26.1019,26.1383,152100.0
2012-11-14 12:30:00,35.9,35.91,35.84,35.84,91000.0,26.1456,26.1529,26.1019,26.1019,91000.0
2012-11-14 12:40:00,35.84,35.85,35.81,35.83,128900.0,26.1019,26.1092,26.08,26.0946,128900.0
2012-11-14 12:50:00,35.83,35.84,35.79,35.8,199400.0,26.0946,26.1019,26.0655,26.0727,199400.0
2012-11-14 13:00:00,35.8,35.83,35.75,35.76,447000.0,26.0727,26.0946,26.0363,26.0436,447000.0
2012-11-14 13:10:00,35.75,35.86,35.75,35.86,247400.0,26.0363,26.1164,26.0363,26.1164,247400.0
2012-11-14 13:20:00,35.86,35.91,35.85,35.87,101600.0,26.1164,26.1529,26.1092,26.1237,101600.0
2012-11-14 13:30:00,35.86,35.99,35.85,35.96,806300.0,26.1164,26.2111,26.1092,26.1893,806300.0
2012-11-14 13:40:00,35.96,35.98,35.93,35.96,700200.0,26.1893,26.2038,26.1674,26.1893,700200.0
2012-11-14 13:50:00,35.96,36.02,35.94,36.02,414000.0,26.1893,26.233,26.1747,26.233,414000.0
2012-11-14 14:00:00,36.01,36.07,35.95,35.96,317600.0,26.2257,26.2694,26.182,26.1893,317600.0
2012-11-14 14:10:00,35.97,35.99,35.83,35.84,325900.0,26.1966,26.2111,26.0946,26.1019,325900.0
2012-11-14 14:20:00,35.83,35.94,35.82,35.91,462900.0,26.0946,26.1747,26.0873,26.1529,462900.0
2012-11-14 14:30:00,35.91,35.92,35.87,35.89,335600.0,26.1529,26.1601,26.1237,26.1383,335600.0
2012-11-14 14:40:00,35.89,35.92,35.85,35.9,255600.0,26.1383,26.1601,26.1092,26.1456,255600.0
2012-11-14 14:50:00,35.9,35.93,35.88,35.89,273500.0,26.1456,26.1674,26.131,26.1383,273500.0
2012-11-14 15:00:00,35.88,35.89,35.76,35.79,495300.0,26.131,26.1383,26.0436,26.0655,495300.0
2012-11-14 15:10:00,35.79,35.85,35.79,35.81,418800.0,26.0655,26.1092,26.0655,26.08,418800.0
2012-11-14 15:20:00,35.8,35.85,35.77,35.83,378700.0,26.0727,26.1092,26.0509,26.0946,378700.0
2012-11-14 15:30:00,35.83,35.86,35.8,35.83,408600.0,26.0946,26.1164,26.0727,26.0946,408600.0
2012-11-14 15:40:00,35.83,35.83,35.75,35.81,648800.0,26.0946,26.0946,26.0363,26.08,648800.0
2012-11-14 15:50:00,35.79,35.8,35.69,35.74,2093700.0,26.0655,26.0727,25.9926,26.029,2093700.0
2012-11-15 09:30:00,35.6,35.75,35.58,35.74,554900.0,25.9271,26.0363,25.9125,26.029,554900.0
2012-11-15 09:40:00,35.75,35.75,35.59,35.6,307700.0,26.0363,26.0363,25.9198,25.9271,307700.0
2012-11-15 09:50:00,35.6,35.61,35.5,35.54,425400.0,25.9271,25.9344,25.8543,25.8834,425400.0
2012-11-15 10:00:00,35.52,35.68,35.46,35.66,596700.0,25.8688,25.9853,25.8251,25.9708,596700.0
2012-11-15 10:10:00,35.65,35.72,35.6,35.7,474300.0,25.9635,26.0145,25.9271,25.9999,474300.0
2012-11-15 10:20:00,35.7,35.7,35.58,35.59,269400.0,25.9999,25.9999,25.9125,25.9198,269400.0
2012-11-15 10:30:00,35.59,35.64,35.58,35.62,439800.0,25.9198,25.9562,25.9125,25.9417,439800.0
2012-11-15 10:40:00,35.62,35.63,35.57,35.59,354300.0,25.9417,25.9489,25.9052,25.9198,354300.0
2012-11-15 10:50:00,35.59,35.63,35.56,35.57,423400.0,25.9198,25.9489,25.898,25.9052,423400.0
2012-11-15 11:00:00,35.56,35.63,35.55,35.58,179000.0,25.898,25.9489,25.8907,25.9125,179000.0
2012-11-15 11:10:00,35.58,35.62,35.53,35.56,453800.0,25.9125,25.9417,25.8761,25.898,453800.0
2012-11-15 11:20:00,35.56,35.61,35.54,35.58,316700.0,25.898,25.9344,25.8834,25.9125,316700.0
2012-11-15 11:30:00,35.58,35.6,35.54,35.59,133300.0,25.9125,25.9271,25.8834,25.9198,133300.0
2012-11-15 11:40:00,35.59,35.59,35.48,35.52,173200.0,25.9198,25.9198,25.8397,25.8688,173200.0
2012-11-15 11:50:00,35.5,35.53,35.47,35.51,174900.0,25.8543,25.8761,25.8324,25.8615,174900.0
2012-11-15 12:00:00,35.51,35.53,35.51,35.52,95900.0,25.8615,25.8761,25.8615,25.8688,95900.0
2012-11-15 12:10:00,35.52,35.53,35.45,35.5,210700.0,25.8688,25.8761,25.8178,25.8543,210700.0
2012-11-15 12:20:00,35.5,35.51,35.45,35.47,77500.0,25.8543,25.8615,25.8178,25.8324,77500.0
2012-11-15 12:30:00,35.47,35.54,35.45,35.54,131600.0,25.8324,25.8834,25.8178,25.8834,131600.0
2012-11-15 12:40:00,35.53,35.54,35.47,35.51,125000.0,25.8761,25.8834,25.8324,25.8615,125000.0
2012-11-15 12:50:00,35.51,35.52,35.48,35.5,137800.0,25.8615,25.8688,25.8397,25.8543,137800.0
2012-11-15 13:00:00,35.5,35.55,35.48,35.55,122700.0,25.8543,25.8907,25.8397,25.8907,122700.0
2012-11-15 13:10:00,35.54,35.55,35.52,35.53,103100.0,25.8834,25.8907,25.8688,25.8761,103100.0
2012-11-15 13:20:00,35.54,35.61,35.54,35.59,199300.0,25.8834,25.9344,25.8834,25.9198,199300.0
2012-11-15 13:30:00,35.6,35.64,35.58,35.63,118600.0,25.9271,25.9562,25.9125,25.9489,118600.0
2012-11-15 13:40:00,35.63,35.72,35.63,35.72,660300.0,25.9489,26.0145,25.9489,26.0145,660300.0
2012-11-15 13:50:00,35.71,35.78,35.69,35.7,396100.0,26.0072,26.0582,25.9926,25.9999,396100.0
2012-11-15 14:00:00,35.69,35.7,35.63,35.64,185500.0,25.9926,25.9999,25.9489,25.9562,185500.0
2012-11-15 14:10:00,35.65,35.69,35.62,35.65,238800.0,25.9635,25.9926,25.9417,25.9635,238800.0
2012-11-15 14:20:00,35.64,35.67,35.62,35.65,135600.0,25.9562,25.9781,25.9417,25.9635,135600.0
2012-11-15 14:30:00,35.66,35.66,35.6,35.62,100900.0,25.9708,25.9708,25.9271,25.9417,100900.0
2012-11-15 14:40:00,35.63,35.65,35.61,35.63,86500.0,25.9489,25.9635,25.9344,25.9489,86500.0
2012-11-15 14:50:00,35.63,35.75,35.62,35.7,581700.0,25.9489,26.0363,25.9417,25.9999,581700.0
2012-11-15 15:00:00,35.69,35.7,35.57,35.6,196800.0,25.9926,25.9999,25.9052,25.9271,196800.0
2012-11-15 15:10:00,35.61,35.66,35.6,35.63,138300.0,25.9344,25.9708,25.9271,25.9489,138300.0
2012-11-15 15:20:00,35.64,35.65,35.62,35.62,154700.0,25.9562,25.9635,25.9417,25.9417,154700.0
2012-11-15 15:30:00,35.63,35.65,35.59,35.65,295000.0,25.9489,25.9635,25.9198,25.9635,295000.0
2012-11-15 15:40:00,35.65,35.77,35.65,35.72,768300.0,25.9635,26.0509,25.9635,26.0145,768300.0
2012-11-15 15:50:00,35.71,35.72,35.69,35.7,889600.0,26.0072,26.0145,25.9926,25.9999,889600.0
2012-11-16 09:30:00,35.82,35.85,35.72,35.8,881100.0,26.0873,26.1092,26.0145,26.0727,881100.0
2012-11-16 09:40:00,35.8,35.81,35.69,35.71,531000.0,26.0727,26.08,25.9926,26.0072,531000.0
2012-11-16 09:50:00,35.7,35.72,35.62,35.66,242400.0,25.9999,26.0145,25.9417,25.9708,242400.0
2012-11-16 10:00:00,35.66,35.68,35.46,35.57,920300.0,25.9708,25.9853,25.8251,25.9052,920300.0
2012-11-16 10:10:00,35.56,35.63,35.49,35.59,237600.0,25.898,25.9489,25.847,25.9198,237600.0
2012-11-16 10:20:00,35.59,35.66,35.56,35.64,350500.0,25.9198,25.9708,25.898,25.9562,350500.0
2012-11-16 10:30:00,35.65,35.71,35.61,35.68,250900.0,25.9635,26.0072,25.9344,25.9853,250900.0
2012-11-16 10:40:00,35.67,35.69,35.63,35.65,199100.0,25.9781,25.9926,25.9489,25.9635,199100.0
2012-11-16 10:50:00,35.66,35.68,35.63,35.64,206500.0,25.9708,25.9853,25.9489,25.9562,206500.0
2012-11-16 11:00:00,35.64,35.69,35.62,35.64,185500.0,25.9562,25.9926,25.9417,25.9562,185500.0
2012-11-16 11:10:00,35.63,35.64,35.55,35.56,295400.0,25.9489,25.9562,25.8907,25.898,295400.0
2012-11-16 11:20:00,35.56,35.59,35.49,35.52,204900.0,25.898,25.9198,25.847,25.8688,204900.0
2012-11-16 11:30:00,35.52,35.58,35.5,35.57,157700.0,25.8688,25.9125,25.8543,25.9052,157700.0
2012-11-16 11:40:00,35.57,35.75,35.53,35.7,663000.0,25.9052,26.0363,25.8761,25.9999,663000.0
2012-11-16 11:50:00,35.7,35.83,35.7,35.82,490800.0,25.9999,26.0946,25.9999,26.0873,490800.0
2012-11-16 12:00:00,35.83,35.85,35.69,35.75,552000.0,26.0946,26.1092,25.9926,26.0363,552000.0
2012-11-16 12:10:00,35.76,35.78,35.71,35.77,186900.0,26.0436,26.0582,26.0072,26.0509,186900.0
2012-11-16 12:20:00,35.77,35.82,35.75,35.8,245900.0,26.0509,26.0873,26.0363,26.0727,245900.0
2012-11-16 12:30:00,35.8,35.87,35.79,35.85,210500.0,26.0727,26.1237,26.0655,26.1092,210500.0
2012-11-16 12:40:00,35.85,35.88,35.8,35.82,134400.0,26.1092,26.131,26.0727,26.0873,134400.0
2012-11-16 12:50:00,35.82,35.82,35.76,35.77,581500.0,26.0873,26.0873,26.0436,26.0509,581500.0
2012-11-16 13:00:00,35.77,35.78,35.73,35.77,235000.0,26.0509,26.0582,26.0218,26.0509,235000.0
2012-11-16 13:10:00,35.77,35.79,35.69,35.7,311600.0,26.0509,26.0655,25.9926,25.9999,311600.0
2012-11-16 13:20:00,35.7,35.78,35.68,35.77,95100.0,25.9999,26.0582,25.9853,26.0509,95100.0
2012-11-16 13:30:00,35.77,35.78,35.72,35.72,72300.0,26.0509,26.0582,26.0145,26.0145,72300.0
2012-11-16 13:40:00,35.73,35.77,35.71,35.74,141500.0,26.0218,26.0509,26.0072,26.029,141500.0
2012-11-16 13:50:00,35.74,35.83,35.73,35.81,175600.0,26.029,26.0946,26.0218,26.08,175600.0
2012-11-16 14:00:00,35.8,35.81,35.77,35.78,111000.0,26.0727,26.08,26.0509,26.0582,111000.0
2012-11-16 14:10:00,35.79,35.79,35.71,35.72,158700.0,26.0655,26.0655,26.0072,26.0145,158700.0
2012-11-16 14:20:00,35.73,35.73,35.65,35.68,227700.0,26.0218,26.0218,25.9635,25.9853,227700.0
2012-11-16 14:30:00,35.68,35.69,35.61,35.66,161400.0,25.9853,25.9926,25.9344,25.9708,161400.0
2012-11-16 14:40:00,35.66,35.72,35.66,35.7,87000.0,25.9708,26.0145,25.9708,25.9999,87000.0
2012-11-16 14:50:00,35.7,35.75,35.69,35.71,113800.0,25.9999,26.0363,25.9926,26.0072,113800.0
2012-11-16 15:00:00,35.71,35.73,35.68,35.72,126800.0,26.0072,26.0218,25.9853,26.0145,126800.0
2012-11-16 15:10:00,35.72,35.74,35.69,35.71,116200.0,26.0145,26.029,25.9926,26.0072,116200.0
2012-11-16 15:20:00,35.71,35.79,35.7,35.77,291700.0,26.0072,26.0655,25.9999,26.0509,291700.0
2012-11-16 15:30:00,35.77,35.79,35.73,35.78,1296600.0,26.0509,26.0655,26.0218,26.0582,1296600.0
2012-11-16 15:40:00,35.78,35.82,35.72,35.73,905500.0,26.0582,26.0873,26.0145,26.0218,905500.0
2012-11-16 15:50:00,35.72,35.79,35.7,35.77,2009000.0,26.0145,26.0655,25.9999,26.0509,2009000.0
2012-11-19 09:30:00,36.36,36.4,36.3,36.4,909200.0,26.4806,26.5097,26.4369,26.5097,909200.0
2012-11-19 09:40:00,36.4,36.45,36.39,36.43,846000.0,26.5097,26.5461,26.5024,26.5316,846000.0
2012-11-19 09:50:00,36.43,36.48,36.4,36.46,551900.0,26.5316,26.568,26.5097,26.5534,551900.0
2012-11-19 10:00:00,36.47,36.51,36.4,36.41,603500.0,26.5607,26.5898,26.5097,26.517,603500.0
2012-11-19 10:10:00,36.41,36.53,36.41,36.53,394500.0,26.517,26.6044,26.517,26.6044,394500.0
2012-11-19 10:20:00,36.54,36.61,36.49,36.51,1128200.0,26.6117,26.6627,26.5753,26.5898,1128200.0
2012-11-19 10:30:00,36.51,36.58,36.51,36.54,467700.0,26.5898,26.6408,26.5898,26.6117,467700.0
2012-11-19 10:40:00,36.54,36.59,36.54,36.56,185800.0,26.6117,26.6481,26.6117,26.6262,185800.0
2012-11-19 10:50:00,36.57,36.58,36.55,36.58,220600.0,26.6335,26.6408,26.619,26.6408,220600.0
2012-11-19 11:00:00,36.58,36.6,36.55,36.59,212700.0,26.6408,26.6554,26.619,26.6481,212700.0
2012-11-19 11:10:00,36.59,36.62,36.57,36.58,295000.0,26.6481,26.6699,26.6335,26.6408,295000.0
2012-11-19 11:20:00,36.58,36.62,36.58,36.62,179400.0,26.6408,26.6699,26.6408,26.6699,179400.0
2012-11-19 11:30:00,36.62,36.63,36.55,36.56,233800.0,26.6699,26.6772,26.619,26.6262,233800.0
2012-11-19 11:40:00,36.57,36.58,36.56,36.57,111100.0,26.6335,26.6408,26.6262,26.6335,111100.0
2012-11-19 11:50:00,36.57,36.63,36.57,36.61,190100.0,26.6335,26.6772,26.6335,26.6627,190100.0
2012-11-19 12:00:00,36.61,36.65,36.6,36.63,405600.0,26.6627,26.6918,26.6554,26.6772,405600.0
2012-11-19 12:10:00,36.63,36.65,36.62,36.64,89800.0,26.6772,26.6918,26.6699,26.6845,89800.0
2012-11-19 12:20:00,36.63,36.65,36.62,36.64,86500.0,26.6772,26.6918,26.6699,26.6845,86500.0
2012-11-19 12:30:00,36.63,36.65,36.62,36.63,39700.0,26.6772,26.6918,26.6699,26.6772,39700.0
2012-11-19 12:40:00,36.63,36.63,36.6,36.6,118000.0,26.6772,26.6772,26.6554,26.6554,118000.0
2012-11-19 12:50:00,36.6,36.6,36.56,36.56,187300.0,26.6554,26.6554,26.6262,26.6262,187300.0
2012-11-19 13:00:00,36.56,36.57,36.54,36.54,138200.0,26.6262,26.6335,26.6117,26.6117,138200.0
2012-11-19 13:10:00,36.54,36.54,36.48,36.48,148400.0,26.6117,26.6117,26.568,26.568,148400.0
2012-11-19 13:20:00,36.48,36.5,36.47,36.48,226300.0,26.568,26.5825,26.5607,26.568,226300.0
2012-11-19 13:30:00,36.48,36.52,36.48,36.5,218300.0,26.568,26.5971,26.568,26.5825,218300.0
2012-11-19 13:40:00,36.5,36.52,36.46,36.46,182500.0,26.5825,26.5971,26.5534,26.5534,182500.0
2012-11-19 13:50:00,36.46,36.52,36.45,36.52,244300.0,26.5534,26.5971,26.5461,26.5971,244300.0
2012-11-19 14:00:00,36.52,36.55,36.51,36.54,151500.0,26.5971,26.619,26.5898,26.6117,151500.0
2012-11-19 14:10:00,36.55,36.55,36.54,36.54,65900.0,26.619,26.619,26.6117,26.6117,65900.0
2012-11-19 14:20:00,36.54,36.55,36.53,36.54,138500.0,26.6117,26.619,26.6044,26.6117,138500.0
2012-11-19 14:30:00,36.54,36.55,36.53,36.54,85600.0,26.6117,26.619,26.6044,26.6117,85600.0
2012-11-19 14:40:00,36.55,36.6,36.54,36.6,163300.0,26.619,26.6554,26.6117,26.6554,163300.0
2012-11-19 14:50:00,36.6,36.61,36.58,36.59,104300.0,26.6554,26.6627,26.6408,26.6481,104300.0
2012-11-19 15:00:00,36.58,36.6,36.55,36.55,183000.0,26.6408,26.6554,26.619,26.619,183000.0
2012-11-19 15:10:00,36.56,36.59,36.55,36.58,213100.0,26.6262,26.6481,26.619,26.6408,213100.0
2012-11-19 15:20:00,36.59,36.6,36.56,36.56,158700.0,26.6481,26.6554,26.6262,26.6262,158700.0
2012-11-19 15:30:00,36.57,36.57,36.54,36.55,369400.0,26.6335,26.6335,26.6117,26.619,369400.0
2012-11-19 15:40:00,36.54,36.55,36.49,36.52,804200.0,26.6117,26.619,26.5753,26.5971,804200.0
2012-11-19 15:50:00,36.52,36.57,36.51,36.57,2338600.0,26.5971,26.6335,26.5898,26.6335,2338600.0
2012-11-20 09:30:00,36.1,36.1,35.95,36.03,760600.0,26.2912,26.2912,26.182,26.2403,760600.0
2012-11-20 09:40:00,36.03,36.1,35.96,36.09,696400.0,26.2403,26.2912,26.1893,26.2839,696400.0
2012-11-20 09:50:00,36.09,36.1,35.97,36.0,1097700.0,26.2839,26.2912,26.1966,26.2184,1097700.0
2012-11-20 10:00:00,36.0,36.02,35.95,35.98,641500.0,26.2184,26.233,26.182,26.2038,641500.0
2012-11-20 10:10:00,35.98,36.07,35.96,36.04,418500.0,26.2038,26.2694,26.1893,26.2475,418500.0
2012-11-20 10:20:00,36.04,36.05,36.0,36.01,670400.0,26.2475,26.2548,26.2184,26.2257,670400.0
2012-11-20 10:30:00,36.0,36.06,35.99,36.05,330200.0,26.2184,26.2621,26.2111,26.2548,330200.0
2012-11-20 10:40:00,36.05,36.06,36.0,36.04,209000.0,26.2548,26.2621,26.2184,26.2475,209000.0
2012-11-20 10:50:00,36.03,36.03,35.93,35.95,511700.0,26.2403,26.2403,26.1674,26.182,511700.0
2012-11-20 11:00:00,35.95,35.96,35.93,35.94,189300.0,26.182,26.1893,26.1674,26.1747,189300.0
2012-11-20 11:10:00,35.96,35.99,35.94,35.99,113000.0,26.1893,26.2111,26.1747,26.2111,113000.0
2012-11-20 11:20:00,35.99,36.01,35.99,36.0,130300.0,26.2111,26.2257,26.2111,26.2184,130300.0
2012-11-20 11:30:00,36.0,36.01,35.97,35.97,304100.0,26.2184,26.2257,26.1966,26.1966,304100.0
2012-11-20 11:40:00,35.97,36.0,35.97,35.98,110200.0,26.1966,26.2184,26.1966,26.2038,110200.0
2012-11-20 11:50:00,35.99,36.05,35.97,36.02,397800.0,26.2111,26.2548,26.1966,26.233,397800.0
2012-11-20 12:00:00,36.01,36.04,35.99,36.0,227900.0,26.2257,26.2475,26.2111,26.2184,227900.0
2012-11-20 12:10:00,36.0,36.03,35.97,35.98,396300.0,26.2184,26.2403,26.1966,26.2038,396300.0
2012-11-20 12:20:00,35.98,36.01,35.96,35.99,80300.0,26.2038,26.2257,26.1893,26.2111,80300.0
2012-11-20 12:30:00,35.99,36.0,35.95,35.98,89100.0,26.2111,26.2184,26.182,26.2038,89100.0
2012-11-20 12:40:00,35.97,36.0,35.96,35.99,75300.0,26.1966,26.2184,26.1893,26.2111,75300.0
2012-11-20 12:50:00,35.99,36.02,35.98,36.0,117700.0,26.2111,26.233,26.2038,26.2184,117700.0
2012-11-20 13:00:00,36.0,36.0,35.95,35.95,154600.0,26.2184,26.2184,26.182,26.182,154600.0
2012-11-20 13:10:00,35.94,35.94,35.86,35.91,231600.0,26.1747,26.1747,26.1164,26.1529,231600.0
2012-11-20 13:20:00,35.91,35.93,35.8,35.81,238300.0,26.1529,26.1674,26.0727,26.08,238300.0
2012-11-20 13:30:00,35.81,35.92,35.81,35.91,236700.0,26.08,26.1601,26.08,26.1529,236700.0
2012-11-20 13:40:00,35.91,35.96,35.89,35.95,101800.0,26.1529,26.1893,26.1383,26.182,101800.0
2012-11-20 13:50:00,35.95,36.0,35.95,35.98,114700.0,26.182,26.2184,26.182,26.2038,114700.0
2012-11-20 14:00:00,35.99,35.99,35.96,35.98,51900.0,26.2111,26.2111,26.1893,26.2038,51900.0
2012-11-20 14:10:00,35.98,36.06,35.98,36.02,148900.0,26.2038,26.2621,26.2038,26.233,148900.0
2012-11-20 14:20:00,36.02,36.07,36.01,36.05,116900.0,26.233,26.2694,26.2257,26.2548,116900.0
2012-11-20 14:30:00,36.06,36.07,36.03,36.04,252400.0,26.2621,26.2694,26.2403,26.2475,252400.0
2012-11-20 14:40:00,36.05,36.09,36.04,36.07,109800.0,26.2548,26.2839,26.2475,26.2694,109800.0
2012-11-20 14:50:00,36.07,36.09,36.02,36.05,176900.0,26.2694,26.2839,26.233,26.2548,176900.0
2012-11-20 15:00:00,36.05,36.08,36.03,36.07,199500.0,26.2548,26.2767,26.2403,26.2694,199500.0
2012-11-20 15:10:00,36.07,36.12,36.06,36.1,90900.0,26.2694,26.3058,26.2621,26.2912,90900.0
2012-11-20 15:20:00,36.11,36.11,36.06,36.09,112300.0,26.2985,26.2985,26.2621,26.2839,112300.0
2012-11-20 15:30:00,36.09,36.1,36.05,36.07,174000.0,26.2839,26.2912,26.2548,26.2694,174000.0
2012-11-20 15:40:00,36.07,36.11,36.06,36.09,444400.0,26.2694,26.2985,26.2621,26.2839,444400.0
2012-11-20 15:50:00,36.09,36.19,36.09,36.18,1328900.0,26.2839,26.3568,26.2839,26.3495,1328900.0
2012-11-21 09:30:00,36.62,36.65,36.52,36.57,763700.0,26.6699,26.6918,26.5971,26.6335,763700.0
2012-11-21 09:40:00,36.57,36.59,36.55,36.58,301700.0,26.6335,26.6481,26.619,26.6408,301700.0
2012-11-21 09:50:00,36.57,36.59,36.49,36.5,1087600.0,26.6335,26.6481,26.5753,26.5825,1087600.0
2012-11-21 10:00:00,36.5,36.51,36.4,36.41,513900.0,26.5825,26.5898,26.5097,26.517,513900.0
2012-11-21 10:10:00,36.41,36.46,36.4,36.44,453100.0,26.517,26.5534,26.5097,26.5388,453100.0
2012-11-21 10:20:00,36.44,36.47,36.4,36.44,214000.0,26.5388,26.5607,26.5097,26.5388,214000.0
2012-11-21 10:30:00,36.45,36.49,36.41,36.47,208700.0,26.5461,26.5753,26.517,26.5607,208700.0
2012-11-21 10:40:00,36.47,36.5,36.45,36.49,375000.0,26.5607,26.5825,26.5461,26.5753,375000.0
2012-11-21 10:50:00,36.49,36.53,36.48,36.52,258400.0,26.5753,26.6044,26.568,26.5971,258400.0
2012-11-21 11:00:00,36.52,36.54,36.5,36.53,134700.0,26.5971,26.6117,26.5825,26.6044,134700.0
2012-11-21 11:10:00,36.52,36.59,36.52,36.59,241900.0,26.5971,26.6481,26.5971,26.6481,241900.0
2012-11-21 11:20:00,36.59,36.59,36.57,36.58,120800.0,26.6481,26.6481,26.6335,26.6408,120800.0
2012-11-21 11:30:00,36.59,36.6,36.57,36.59,175000.0,26.6481,26.6554,26.6335,26.6481,175000.0
2012-11-21 11:40:00,36.58,36.6,36.57,36.58,130600.0,26.6408,26.6554,26.6335,26.6408,130600.0
2012-11-21 11:50:00,36.58,36.61,36.54,36.54,404300.0,26.6408,26.6627,26.6117,26.6117,404300.0
2012-11-21 12:00:00,36.54,36.56,36.52,36.53,376000.0,26.6117,26.6262,26.5971,26.6044,376000.0
2012-11-21 12:10:00,36.53,36.55,36.52,36.53,130200.0,26.6044,26.619,26.5971,26.6044,130200.0
2012-11-21 12:20:00,36.54,36.59,36.53,36.57,407600.0,26.6117,26.6481,26.6044,26.6335,407600.0
2012-11-21 12:30:00,36.56,36.59,36.55,36.59,193500.0,26.6262,26.6481,26.619,26.6481,193500.0
2012-11-21 12:40:00,36.58,36.67,36.58,36.66,263600.0,26.6408,26.7064,26.6408,26.6991,263600.0
2012-11-21 12:50:00,36.67,36.7,36.66,36.68,215000.0,26.7064,26.7282,26.6991,26.7136,215000.0
2012-11-21 13:00:00,36.68,36.71,36.68,36.71,136400.0,26.7136,26.7355,26.7136,26.7355,136400.0
2012-11-21 13:10:00,36.71,36.71,36.68,36.68,127100.0,26.7355,26.7355,26.7136,26.7136,127100.0
2012-11-21 13:20:00,36.69,36.7,36.68,36.68,96900.0,26.7209,26.7282,26.7136,26.7136,96900.0
2012-11-21 13:30:00,36.69,36.72,36.68,36.71,130400.0,26.7209,26.7428,26.7136,26.7355,130400.0
2012-11-21 13:40:00,36.72,36.72,36.69,36.71,166900.0,26.7428,26.7428,26.7209,26.7355,166900.0
2012-11-21 13:50:00,36.71,36.73,36.7,36.71,128500.0,26.7355,26.7501,26.7282,26.7355,128500.0
2012-11-21 14:00:00,36.7,36.71,36.7,36.7,156100.0,26.7282,26.7355,26.7282,26.7282,156100.0
2012-11-21 14:10:00,36.7,36.71,36.67,36.68,177600.0,26.7282,26.7355,26.7064,26.7136,177600.0
2012-11-21 14:20:00,36.68,36.69,36.6,36.62,414400.0,26.7136,26.7209,26.6554,26.6699,414400.0
2012-11-21 14:30:00,36.63,36.63,36.6,36.63,301200.0,26.6772,26.6772,26.6554,26.6772,301200.0
2012-11-21 14:40:00,36.63,36.63,36.61,36.62,141500.0,26.6772,26.6772,26.6627,26.6699,141500.0
2012-11-21 14:50:00,36.62,36.64,36.61,36.63,160700.0,26.6699,26.6845,26.6627,26.6772,160700.0
2012-11-21 15:00:00,36.64,36.68,36.63,36.67,218600.0,26.6845,26.7136,26.6772,26.7064,218600.0
2012-11-21 15:10:00,36.67,36.7,36.66,36.7,177500.0,26.7064,26.7282,26.6991,26.7282,177500.0
2012-11-21 15:20:00,36.69,36.7,36.65,36.68,426100.0,26.7209,26.7282,26.6918,26.7136,426100.0
2012-11-21 15:30:00,36.68,36.69,36.56,36.58,829000.0,26.7136,26.7209,26.6262,26.6408,829000.0
2012-11-21 15:40:00,36.59,36.63,36.58,36.59,805700.0,26.6481,26.6772,26.6408,26.6481,805700.0
2012-11-21 15:50:00,36.58,36.66,36.57,36.61,1366000.0,26.6408,26.6991,26.6335,26.6627,1366000.0
2012-11-23 09:30:00,37.32,37.4,37.19,37.31,1862400.0,27.1797,27.238,27.0851,27.1725,1862400.0
2012-11-23 09:40:00,37.31,37.38,37.3,37.37,268600.0,27.1725,27.2234,27.1652,27.2162,268600.0
2012-11-23 09:50:00,37.36,37.38,37.34,37.37,266900.0,27.2089,27.2234,27.1943,27.2162,266900.0
2012-11-23 10:00:00,37.36,37.41,37.36,37.39,216700.0,27.2089,27.2453,27.2089,27.2307,216700.0
2012-11-23 10:10:00,37.39,37.47,37.39,37.46,357600.0,27.2307,27.289,27.2307,27.2817,357600.0
2012-11-23 10:20:00,37.45,37.54,37.45,37.52,600700.0,27.2744,27.34,27.2744,27.3254,600700.0
2012-11-23 10:30:00,37.52,37.54,37.45,37.45,680200.0,27.3254,27.34,27.2744,27.2744,680200.0
2012-11-23 10:40:00,37.45,37.49,37.45,37.48,336600.0,27.2744,27.3036,27.2744,27.2963,336600.0
2012-11-23 10:50:00,37.48,37.49,37.45,37.47,278600.0,27.2963,27.3036,27.2744,27.289,278600.0
2012-11-23 11:00:00,37.47,37.48,37.45,37.48,464500.0,27.289,27.2963,27.2744,27.2963,464500.0
2012-11-23 11:10:00,37.48,37.52,37.47,37.5,534400.0,27.2963,27.3254,27.289,27.3108,534400.0
2012-11-23 11:20:00,37.49,37.5,37.45,37.45,332600.0,27.3036,27.3108,27.2744,27.2744,332600.0
2012-11-23 11:30:00,37.45,37.46,37.4,37.41,669800.0,27.2744,27.2817,27.238,27.2453,669800.0
2012-11-23 11:40:00,37.41,37.42,37.39,37.39,124000.0,27.2453,27.2526,27.2307,27.2307,124000.0
2012-11-23 11:50:00,37.39,37.4,37.38,37.4,150400.0,27.2307,27.238,27.2234,27.238,150400.0
2012-11-23 12:00:00,37.39,37.41,37.36,37.38,223100.0,27.2307,27.2453,27.2089,27.2234,223100.0
2012-11-23 12:10:00,37.37,37.38,37.34,37.34,160000.0,27.2162,27.2234,27.1943,27.1943,160000.0
2012-11-23 12:20:00,37.34,37.38,37.34,37.37,270200.0,27.1943,27.2234,27.1943,27.2162,270200.0
2012-11-23 12:30:00,37.38,37.38,37.35,37.37,1034600.0,27.2234,27.2234,27.2016,27.2162,1034600.0
2012-11-23 12:40:00,37.37,37.39,37.34,37.36,1661400.0,27.2162,27.2307,27.1943,27.2089,1661400.0
2012-11-23 12:50:00,37.36,37.47,37.31,37.45,2896600.0,27.2089,27.289,27.1725,27.2744,2896600.0
2012-11-26 09:30:00,37.24,37.24,37.12,37.13,504500.0,27.1215,27.1215,27.0341,27.0414,504500.0
2012-11-26 09:40:00,37.14,37.22,37.13,37.19,206300.0,27.0487,27.1069,27.0414,27.0851,206300.0
2012-11-26 09:50:00,37.19,37.22,37.16,37.19,218500.0,27.0851,27.1069,27.0632,27.0851,218500.0
2012-11-26 10:00:00,37.2,37.25,37.17,37.23,284700.0,27.0923,27.1288,27.0705,27.1142,284700.0
2012-11-26 10:10:00,37.24,37.26,37.2,37.24,290400.0,27.1215,27.136,27.0923,27.1215,290400.0
2012-11-26 10:20:00,37.25,37.26,37.2,37.22,213700.0,27.1288,27.136,27.0923,27.1069,213700.0
2012-11-26 10:30:00,37.23,37.26,37.22,37.23,148600.0,27.1142,27.136,27.1069,27.1142,148600.0
2012-11-26 10:40:00,37.23,37.26,37.2,37.22,286300.0,27.1142,27.136,27.0923,27.1069,286300.0
2012-11-26 10:50:00,37.22,37.22,37.16,37.16,291800.0,27.1069,27.1069,27.0632,27.0632,291800.0
2012-11-26 11:00:00,37.16,37.18,37.13,37.15,141500.0,27.0632,27.0778,27.0414,27.0559,141500.0
2012-11-26 11:10:00,37.14,37.15,37.13,37.14,167700.0,27.0487,27.0559,27.0414,27.0487,167700.0
2012-11-26 11:20:00,37.15,37.15,37.09,37.12,218700.0,27.0559,27.0559,27.0122,27.0341,218700.0
2012-11-26 11:30:00,37.12,37.16,37.11,37.16,165100.0,27.0341,27.0632,27.0268,27.0632,165100.0
2012-11-26 11:40:00,37.16,37.19,37.14,37.19,78300.0,27.0632,27.0851,27.0487,27.0851,78300.0
2012-11-26 11:50:00,37.2,37.21,37.15,37.16,282000.0,27.0923,27.0996,27.0559,27.0632,282000.0
2012-11-26 12:00:00,37.16,37.19,37.16,37.19,87100.0,27.0632,27.0851,27.0632,27.0851,87100.0
2012-11-26 12:10:00,37.19,37.23,37.18,37.22,216200.0,27.0851,27.1142,27.0778,27.1069,216200.0
2012-11-26 12:20:00,37.21,37.22,37.2,37.2,85700.0,27.0996,27.1069,27.0923,27.0923,85700.0
2012-11-26 12:30:00,37.21,37.22,37.18,37.22,66400.0,27.0996,27.1069,27.0778,27.1069,66400.0
2012-11-26 12:40:00,37.21,37.27,37.2,37.27,101800.0,27.0996,27.1433,27.0923,27.1433,101800.0
2012-11-26 12:50:00,37.27,37.29,37.25,37.26,256000.0,27.1433,27.1579,27.1288,27.136,256000.0
2012-11-26 13:00:00,37.26,37.29,37.26,37.28,99600.0,27.136,27.1579,27.136,27.1506,99600.0
2012-11-26 13:10:00,37.27,37.33,37.25,37.33,303900.0,27.1433,27.187,27.1288,27.187,303900.0
2012-11-26 13:20:00,37.32,37.35,37.31,37.32,254900.0,27.1797,27.2016,27.1725,27.1797,254900.0
2012-11-26 13:30:00,37.32,37.34,37.3,37.3,76500.0,27.1797,27.1943,27.1652,27.1652,76500.0
2012-11-26 13:40:00,37.3,37.32,37.27,37.27,121600.0,27.1652,27.1797,27.1433,27.1433,121600.0
2012-11-26 13:50:00,37.27,37.29,37.26,37.27,105300.0,27.1433,27.1579,27.136,27.1433,105300.0
2012-11-26 14:00:00,37.27,37.28,37.25,37.27,77800.0,27.1433,27.1506,27.1288,27.1433,77800.0
2012-11-26 14:10:00,37.27,37.3,37.26,37.27,145900.0,27.1433,27.1652,27.136,27.1433,145900.0
2012-11-26 14:20:00,37.27,37.3,37.25,37.27,86800.0,27.1433,27.1652,27.1288,27.1433,86800.0
2012-11-26 14:30:00,37.27,37.29,37.27,37.29,64900.0,27.1433,27.1579,27.1433,27.1579,64900.0
2012-11-26 14:40:00,37.29,37.3,37.28,37.3,76400.0,27.1579,27.1652,27.1506,27.1652,76400.0
2012-11-26 14:50:00,37.3,37.35,37.3,37.31,210200.0,27.1652,27.2016,27.1652,27.1725,210200.0
2012-11-26 15:00:00,37.31,37.32,37.28,37.31,204300.0,27.1725,27.1797,27.1506,27.1725,204300.0
2012-11-26 15:10:00,37.32,37.32,37.28,37.28,92800.0,27.1797,27.1797,27.1506,27.1506,92800.0
2012-11-26 15:20:00,37.28,37.32,37.28,37.31,181300.0,27.1506,27.1797,27.1506,27.1725,181300.0
2012-11-26 15:30:00,37.32,37.34,37.29,37.31,260500.0,27.1797,27.1943,27.1579,27.1725,260500.0
2012-11-26 15:40:00,37.32,37.35,37.31,37.34,197700.0,27.1797,27.2016,27.1725,27.1943,197700.0
2012-11-26 15:50:00,37.35,37.35,37.3,37.33,843300.0,27.2016,27.2016,27.1652,27.187,843300.0
2012-11-27 09:30:00,37.05,37.09,37.0,37.03,623600.0,26.9831,27.0122,26.9467,26.9685,623600.0
2012-11-27 09:40:00,37.03,37.14,37.01,37.14,815200.0,26.9685,27.0487,26.954,27.0487,815200.0
2012-11-27 09:50:00,37.14,37.16,37.09,37.1,335000.0,27.0487,27.0632,27.0122,27.0195,335000.0
2012-11-27 10:00:00,37.11,37.12,37.01,37.03,1091200.0,27.0268,27.0341,26.954,26.9685,1091200.0
2012-11-27 10:10:00,37.04,37.04,36.94,36.95,324000.0,26.9758,26.9758,26.903,26.9103,324000.0
2012-11-27 10:20:00,36.95,36.97,36.89,36.9,289700.0,26.9103,26.9248,26.8666,26.8739,289700.0
2012-11-27 10:30:00,36.9,36.94,36.86,36.91,471800.0,26.8739,26.903,26.8447,26.8811,471800.0
2012-11-27 10:40:00,36.91,36.96,36.89,36.94,263600.0,26.8811,26.9176,26.8666,26.903,263600.0
2012-11-27 10:50:00,36.93,37.01,36.92,37.01,752400.0,26.8957,26.954,26.8884,26.954,752400.0
2012-11-27 11:00:00,37.01,37.04,37.0,37.02,337300.0,26.954,26.9758,26.9467,26.9613,337300.0
2012-11-27 11:10:00,37.02,37.02,36.99,37.01,125900.0,26.9613,26.9613,26.9394,26.954,125900.0
2012-11-27 11:20:00,37.01,37.02,36.94,36.96,358600.0,26.954,26.9613,26.903,26.9176,358600.0
2012-11-27 11:30:00,36.96,37.05,36.95,37.03,238400.0,26.9176,26.9831,26.9103,26.9685,238400.0
2012-11-27 11:40:00,37.04,37.04,37.0,37.0,126100.0,26.9758,26.9758,26.9467,26.9467,126100.0
2012-11-27 11:50:00,37.0,37.05,37.0,37.05,70300.0,26.9467,26.9831,26.9467,26.9831,70300.0
2012-11-27 12:00:00,37.04,37.08,37.03,37.04,106000.0,26.9758,27.005,26.9685,26.9758,106000.0
2012-11-27 12:10:00,37.04,37.04,37.0,37.0,50600.0,26.9758,26.9758,26.9467,26.9467,50600.0
2012-11-27 12:20:00,37.01,37.03,37.0,37.02,59400.0,26.954,26.9685,26.9467,26.9613,59400.0
2012-11-27 12:30:00,37.01,37.02,36.98,37.01,70400.0,26.954,26.9613,26.9321,26.954,70400.0
2012-11-27 12:40:00,37.01,37.04,37.0,37.04,70200.0,26.954,26.9758,26.9467,26.9758,70200.0
2012-11-27 12:50:00,37.03,37.04,37.0,37.02,57200.0,26.9685,26.9758,26.9467,26.9613,57200.0
2012-11-27 13:00:00,37.02,37.03,36.99,37.03,95900.0,26.9613,26.9685,26.9394,26.9685,95900.0
2012-11-27 13:10:00,37.03,37.06,37.02,37.06,238000.0,26.9685,26.9904,26.9613,26.9904,238000.0
2012-11-27 13:20:00,37.06,37.06,37.01,37.05,230900.0,26.9904,26.9904,26.954,26.9831,230900.0
2012-11-27 13:30:00,37.05,37.05,37.01,37.02,143600.0,26.9831,26.9831,26.954,26.9613,143600.0
2012-11-27 13:40:00,37.01,37.05,37.0,37.04,111800.0,26.954,26.9831,26.9467,26.9758,111800.0
2012-11-27 13:50:00,37.03,37.05,37.01,37.03,135800.0,26.9685,26.9831,26.954,26.9685,135800.0
2012-11-27 14:00:00,37.04,37.06,37.01,37.05,89400.0,26.9758,26.9904,26.954,26.9831,89400.0
2012-11-27 14:10:00,37.04,37.07,37.04,37.07,127000.0,26.9758,26.9977,26.9758,26.9977,127000.0
2012-11-27 14:20:00,37.07,37.07,36.93,36.94,267500.0,26.9977,26.9977,26.8957,26.903,267500.0
2012-11-27 14:30:00,36.94,36.97,36.92,36.95,206000.0,26.903,26.9248,26.8884,26.9103,206000.0
2012-11-27 14:40:00,36.95,36.97,36.9,36.95,123200.0,26.9103,26.9248,26.8739,26.9103,123200.0
2012-11-27 14:50:00,36.95,36.98,36.94,36.96,165000.0,26.9103,26.9321,26.903,26.9176,165000.0
2012-11-27 15:00:00,36.96,37.0,36.94,36.99,109800.0,26.9176,26.9467,26.903,26.9394,109800.0
2012-11-27 15:10:00,36.98,37.02,36.96,36.98,190300.0,26.9321,26.9613,26.9176,26.9321,190300.0
2012-11-27 15:20:00,36.97,37.02,36.96,37.01,148800.0,26.9248,26.9613,26.9176,26.954,148800.0
2012-11-27 15:30:00,37.01,37.03,36.93,36.94,310400.0,26.954,26.9685,26.8957,26.903,310400.0
2012-11-27 15:40:00,36.95,37.0,36.94,36.99,435600.0,26.9103,26.9467,26.903,26.9394,435600.0
2012-11-27 15:50:00,36.99,36.99,36.86,36.89,1360900.0,26.9394,26.9394,26.8447,26.8666,1360900.0
2012-11-28 09:30:00,36.45,36.48,36.33,36.34,1066600.0,26.5461,26.568,26.4587,26.466,1066600.0
2012-11-28 09:40:00,36.35,36.36,36.26,36.28,828200.0,26.4733,26.4806,26.4078,26.4223,828200.0
2012-11-28 09:50:00,36.28,36.43,36.26,36.4,946900.0,26.4223,26.5316,26.4078,26.5097,946900.0
2012-11-28 10:00:00,36.4,36.41,36.25,36.26,462600.0,26.5097,26.517,26.4005,26.4078,462600.0
2012-11-28 10:10:00,36.27,36.46,36.26,36.43,1176200.0,26.415,26.5534,26.4078,26.5316,1176200.0
2012-11-28 10:20:00,36.42,36.54,36.41,36.48,326200.0,26.5243,26.6117,26.517,26.568,326200.0
2012-11-28 10:30:00,36.49,36.63,36.47,36.61,343200.0,26.5753,26.6772,26.5607,26.6627,343200.0
2012-11-28 10:40:00,36.61,36.65,36.55,36.61,514300.0,26.6627,26.6918,26.619,26.6627,514300.0
2012-11-28 10:50:00,36.61,36.69,36.61,36.66,810000.0,26.6627,26.7209,26.6627,26.6991,810000.0
2012-11-28 11:00:00,36.66,36.68,36.63,36.66,274000.0,26.6991,26.7136,26.6772,26.6991,274000.0
2012-11-28 11:10:00,36.66,36.73,36.66,36.72,288000.0,26.6991,26.7501,26.6991,26.7428,288000.0
2012-11-28 11:20:00,36.73,36.73,36.66,36.68,231600.0,26.7501,26.7501,26.6991,26.7136,231600.0
2012-11-28 11:30:00,36.68,36.69,36.61,36.66,264300.0,26.7136,26.7209,26.6627,26.6991,264300.0
2012-11-28 11:40:00,36.66,36.66,36.63,36.64,133500.0,26.6991,26.6991,26.6772,26.6845,133500.0
2012-11-28 11:50:00,36.64,36.7,36.62,36.69,346500.0,26.6845,26.7282,26.6699,26.7209,346500.0
2012-11-28 12:00:00,36.68,36.7,36.59,36.65,238000.0,26.7136,26.7282,26.6481,26.6918,238000.0
2012-11-28 12:10:00,36.65,36.8,36.62,36.75,246200.0,26.6918,26.801,26.6699,26.7646,246200.0
2012-11-28 12:20:00,36.75,36.82,36.75,36.8,775300.0,26.7646,26.8156,26.7646,26.801,775300.0
2012-11-28 12:30:00,36.81,36.88,36.79,36.86,572800.0,26.8083,26.8593,26.7938,26.8447,572800.0
2012-11-28 12:40:00,36.87,36.87,36.7,36.73,1044600.0,26.852,26.852,26.7282,26.7501,1044600.0
2012-11-28 12:50:00,36.73,36.77,36.73,36.76,159200.0,26.7501,26.7792,26.7501,26.7719,159200.0
2012-11-28 13:00:00,36.75,36.76,36.7,36.7,121000.0,26.7646,26.7719,26.7282,26.7282,121000.0
2012-11-28 13:10:00,36.71,36.75,36.7,36.71,119300.0,26.7355,26.7646,26.7282,26.7355,119300.0
2012-11-28 13:20:00,36.71,36.75,36.7,36.74,124200.0,26.7355,26.7646,26.7282,26.7573,124200.0
2012-11-28 13:30:00,36.74,36.8,36.72,36.76,185300.0,26.7573,26.801,26.7428,26.7719,185300.0
2012-11-28 13:40:00,36.77,36.77,36.74,36.76,242100.0,26.7792,26.7792,26.7573,26.7719,242100.0
2012-11-28 13:50:00,36.76,36.76,36.72,36.74,132800.0,26.7719,26.7719,26.7428,26.7573,132800.0
2012-11-28 14:00:00,36.74,36.76,36.71,36.72,90000.0,26.7573,26.7719,26.7355,26.7428,90000.0
2012-11-28 14:10:00,36.72,36.73,36.71,36.73,73500.0,26.7428,26.7501,26.7355,26.7501,73500.0
2012-11-28 14:20:00,36.72,36.72,36.7,36.7,89400.0,26.7428,26.7428,26.7282,26.7282,89400.0
2012-11-28 14:30:00,36.7,36.74,36.69,36.73,95800.0,26.7282,26.7573,26.7209,26.7501,95800.0
2012-11-28 14:40:00,36.73,36.76,36.7,36.71,112500.0,26.7501,26.7719,26.7282,26.7355,112500.0
2012-11-28 14:50:00,36.72,36.75,36.7,36.74,49100.0,26.7428,26.7646,26.7282,26.7573,49100.0
2012-11-28 15:00:00,36.75,36.77,36.72,36.76,102200.0,26.7646,26.7792,26.7428,26.7719,102200.0
2012-11-28 15:10:00,36.76,36.77,36.73,36.73,121000.0,26.7719,26.7792,26.7501,26.7501,121000.0
2012-11-28 15:20:00,36.74,36.8,36.73,36.8,143400.0,26.7573,26.801,26.7501,26.801,143400.0
2012-11-28 15:30:00,36.79,36.83,36.79,36.81,300500.0,26.7938,26.8229,26.7938,26.8083,300500.0
2012-11-28 15:40:00,36.8,36.88,36.8,36.86,531000.0,26.801,26.8593,26.801,26.8447,531000.0
2012-11-28 15:50:00,36.86,36.88,36.83,36.84,866100.0,26.8447,26.8593,26.8229,26.8302,866100.0
2012-11-29 09:30:00,37.05,37.14,37.04,37.12,1310400.0,26.9831,27.0487,26.9758,27.0341,1310400.0
2012-11-29 09:40:00,37.11,37.15,36.99,36.99,697200.0,27.0268,27.0559,26.9394,26.9394,697200.0
2012-11-29 09:50:00,36.99,37.01,36.95,37.0,401300.0,26.9394,26.954,26.9103,26.9467,401300.0
2012-11-29 10:00:00,37.0,37.05,36.87,36.9,665600.0,26.9467,26.9831,26.852,26.8739,665600.0
2012-11-29 10:10:00,36.89,36.93,36.84,36.9,271000.0,26.8666,26.8957,26.8302,26.8739,271000.0
2012-11-29 10:20:00,36.9,36.97,36.87,36.94,350100.0,26.8739,26.9248,26.852,26.903,350100.0
2012-11-29 10:30:00,36.94,36.95,36.86,36.89,240300.0,26.903,26.9103,26.8447,26.8666,240300.0
2012-11-29 10:40:00,36.9,36.92,36.86,36.91,329700.0,26.8739,26.8884,26.8447,26.8811,329700.0
2012-11-29 10:50:00,36.91,36.97,36.91,36.94,124900.0,26.8811,26.9248,26.8811,26.903,124900.0
2012-11-29 11:00:00,36.95,36.96,36.93,36.95,67800.0,26.9103,26.9176,26.8957,26.9103,67800.0
2012-11-29 11:10:00,36.95,36.98,36.94,36.96,148700.0,26.9103,26.9321,26.903,26.9176,148700.0
2012-11-29 11:20:00,36.96,36.98,36.94,36.95,143800.0,26.9176,26.9321,26.903,26.9103,143800.0
2012-11-29 11:30:00,36.95,36.96,36.93,36.94,67700.0,26.9103,26.9176,26.8957,26.903,67700.0
2012-11-29 11:40:00,36.94,36.95,36.76,36.88,396100.0,26.903,26.9103,26.7719,26.8593,396100.0
2012-11-29 11:50:00,36.89,36.96,36.84,36.88,330500.0,26.8666,26.9176,26.8302,26.8593,330500.0
2012-11-29 12:00:00,36.88,36.88,36.83,36.87,349900.0,26.8593,26.8593,26.8229,26.852,349900.0
2012-11-29 12:10:00,36.87,36.95,36.86,36.86,508400.0,26.852,26.9103,26.8447,26.8447,508400.0
2012-11-29 12:20:00,36.86,36.95,36.86,36.9,394200.0,26.8447,26.9103,26.8447,26.8739,394200.0
2012-11-29 12:30:00,36.89,36.91,36.88,36.91,270900.0,26.8666,26.8811,26.8593,26.8811,270900.0
2012-11-29 12:40:00,36.91,36.92,36.84,36.86,490000.0,26.8811,26.8884,26.8302,26.8447,490000.0
2012-11-29 12:50:00,36.86,36.87,36.83,36.84,316600.0,26.8447,26.852,26.8229,26.8302,316600.0
2012-11-29 13:00:00,36.84,36.86,36.81,36.82,1112700.0,26.8302,26.8447,26.8083,26.8156,1112700.0
2012-11-29 13:10:00,36.81,36.86,36.81,36.86,262100.0,26.8083,26.8447,26.8083,26.8447,262100.0
2012-11-29 13:20:00,36.85,36.92,36.85,36.91,207200.0,26.8374,26.8884,26.8374,26.8811,207200.0
2012-11-29 13:30:00,36.91,36.96,36.91,36.94,230200.0,26.8811,26.9176,26.8811,26.903,230200.0
2012-11-29 13:40:00,36.94,36.96,36.92,36.92,295200.0,26.903,26.9176,26.8884,26.8884,295200.0
2012-11-29 13:50:00,36.93,36.96,36.92,36.94,180000.0,26.8957,26.9176,26.8884,26.903,180000.0
2012-11-29 14:00:00,36.94,36.96,36.92,36.93,205500.0,26.903,26.9176,26.8884,26.8957,205500.0
2012-11-29 14:10:00,36.92,36.92,36.9,36.91,187500.0,26.8884,26.8884,26.8739,26.8811,187500.0
2012-11-29 14:20:00,36.92,36.92,36.88,36.89,157200.0,26.8884,26.8884,26.8593,26.8666,157200.0
2012-11-29 14:30:00,36.89,36.9,36.88,36.89,80800.0,26.8666,26.8739,26.8593,26.8666,80800.0
2012-11-29 14:40:00,36.89,36.93,36.89,36.92,210400.0,26.8666,26.8957,26.8666,26.8884,210400.0
2012-11-29 14:50:00,36.92,36.92,36.9,36.9,136500.0,26.8884,26.8884,26.8739,26.8739,136500.0
2012-11-29 15:00:00,36.9,36.91,36.87,36.88,205700.0,26.8739,26.8811,26.852,26.8593,205700.0
2012-11-29 15:10:00,36.88,36.88,36.84,36.87,143400.0,26.8593,26.8593,26.8302,26.852,143400.0
2012-11-29 15:20:00,36.86,36.87,36.81,36.85,416100.0,26.8447,26.852,26.8083,26.8374,416100.0
2012-11-29 15:30:00,36.85,36.86,36.79,36.8,483700.0,26.8374,26.8447,26.7938,26.801,483700.0
2012-11-29 15:40:00,36.81,36.88,36.8,36.86,548000.0,26.8083,26.8593,26.801,26.8447,548000.0
2012-11-29 15:50:00,36.86,36.87,36.81,36.86,823500.0,26.8447,26.852,26.8083,26.8447,823500.0
2012-11-30 09:30:00,37.27,37.3,37.1,37.18,1147600.0,27.1433,27.1652,27.0195,27.0778,1147600.0
2012-11-30 09:40:00,37.18,37.18,37.12,37.12,490700.0,27.0778,27.0778,27.0341,27.0341,490700.0
2012-11-30 09:50:00,37.13,37.23,37.11,37.21,487900.0,27.0414,27.1142,27.0268,27.0996,487900.0
2012-11-30 10:00:00,37.21,37.27,37.18,37.2,625100.0,27.0996,27.1433,27.0778,27.0923,625100.0
2012-11-30 10:10:00,37.19,37.2,37.14,37.2,233700.0,27.0851,27.0923,27.0487,27.0923,233700.0
2012-11-30 10:20:00,37.2,37.22,37.16,37.19,208500.0,27.0923,27.1069,27.0632,27.0851,208500.0
2012-11-30 10:30:00,37.2,37.2,37.15,37.18,275000.0,27.0923,27.0923,27.0559,27.0778,275000.0
2012-11-30 10:40:00,37.17,37.21,37.15,37.15,1039800.0,27.0705,27.0996,27.0559,27.0559,1039800.0
2012-11-30 10:50:00,37.14,37.15,37.09,37.15,501500.0,27.0487,27.0559,27.0122,27.0559,501500.0
2012-11-30 11:00:00,37.14,37.19,37.14,37.16,322700.0,27.0487,27.0851,27.0487,27.0632,322700.0
2012-11-30 11:10:00,37.16,37.2,37.12,37.13,306500.0,27.0632,27.0923,27.0341,27.0414,306500.0
2012-11-30 11:20:00,37.13,37.15,37.1,37.11,175900.0,27.0414,27.0559,27.0195,27.0268,175900.0
2012-11-30 11:30:00,37.11,37.12,37.05,37.09,317200.0,27.0268,27.0341,26.9831,27.0122,317200.0
2012-11-30 11:40:00,37.08,37.12,37.07,37.12,104300.0,27.005,27.0341,26.9977,27.0341,104300.0
2012-11-30 11:50:00,37.11,37.13,37.09,37.12,135300.0,27.0268,27.0414,27.0122,27.0341,135300.0
2012-11-30 12:00:00,37.13,37.13,37.1,37.11,83600.0,27.0414,27.0414,27.0195,27.0268,83600.0
2012-11-30 12:10:00,37.12,37.15,37.11,37.13,56100.0,27.0341,27.0559,27.0268,27.0414,56100.0
2012-11-30 12:20:00,37.13,37.17,37.12,37.16,79500.0,27.0414,27.0705,27.0341,27.0632,79500.0
2012-11-30 12:30:00,37.16,37.27,37.16,37.25,754400.0,27.0632,27.1433,27.0632,27.1288,754400.0
2012-11-30 12:40:00,37.25,37.25,37.18,37.2,295500.0,27.1288,27.1288,27.0778,27.0923,295500.0
2012-11-30 12:50:00,37.2,37.21,37.17,37.2,130200.0,27.0923,27.0996,27.0705,27.0923,130200.0
2012-11-30 13:00:00,37.21,37.23,37.2,37.22,62000.0,27.0996,27.1142,27.0923,27.1069,62000.0
2012-11-30 13:10:00,37.22,37.23,37.21,37.21,49500.0,27.1069,27.1142,27.0996,27.0996,49500.0
2012-11-30 13:20:00,37.22,37.26,37.2,37.24,217200.0,27.1069,27.136,27.0923,27.1215,217200.0
2012-11-30 13:30:00,37.25,37.25,37.2,37.22,85000.0,27.1288,27.1288,27.0923,27.1069,85000.0
2012-11-30 13:40:00,37.22,37.22,37.19,37.22,181900.0,27.1069,27.1069,27.0851,27.1069,181900.0
2012-11-30 13:50:00,37.23,37.23,37.19,37.21,84400.0,27.1142,27.1142,27.0851,27.0996,84400.0
2012-11-30 14:00:00,37.21,37.23,37.2,37.22,73100.0,27.0996,27.1142,27.0923,27.1069,73100.0
2012-11-30 14:10:00,37.22,37.25,37.22,37.22,71700.0,27.1069,27.1288,27.1069,27.1069,71700.0
2012-11-30 14:20:00,37.22,37.27,37.21,37.24,148300.0,27.1069,27.1433,27.0996,27.1215,148300.0
2012-11-30 14:30:00,37.24,37.25,37.22,37.23,180100.0,27.1215,27.1288,27.1069,27.1142,180100.0
2012-11-30 14:40:00,37.22,37.25,37.21,37.21,118400.0,27.1069,27.1288,27.0996,27.0996,118400.0
2012-11-30 14:50:00,37.21,37.22,37.18,37.18,340900.0,27.0996,27.1069,27.0778,27.0778,340900.0
2012-11-30 15:00:00,37.18,37.21,37.16,37.18,163100.0,27.0778,27.0996,27.0632,27.0778,163100.0
2012-11-30 15:10:00,37.19,37.23,37.17,37.19,204900.0,27.0851,27.1142,27.0705,27.0851,204900.0
2012-11-30 15:20:00,37.18,37.22,37.17,37.18,147900.0,27.0778,27.1069,27.0705,27.0778,147900.0
2012-11-30 15:30:00,37.19,37.21,37.18,37.19,200500.0,27.0851,27.0996,27.0778,27.0851,200500.0
2012-11-30 15:40:00,37.19,37.23,37.16,37.22,611000.0,27.0851,27.1142,27.0632,27.1069,611000.0
2012-11-30 15:50:00,37.22,37.26,37.13,37.14,2135000.0,27.1069,27.136,27.0414,27.0487,2135000.0
2012-12-03 09:30:00,37.0,37.0,36.92,36.95,746100.0,26.9467,26.9467,26.8884,26.9103,746100.0
2012-12-03 09:40:00,36.95,36.96,36.9,36.93,356000.0,26.9103,26.9176,26.8739,26.8957,356000.0
2012-12-03 09:50:00,36.92,36.95,36.89,36.93,308500.0,26.8884,26.9103,26.8666,26.8957,308500.0
2012-12-03 10:00:00,36.91,36.97,36.84,36.89,847800.0,26.8811,26.9248,26.8302,26.8666,847800.0
2012-12-03 10:10:00,36.89,36.93,36.88,36.88,376000.0,26.8666,26.8957,26.8593,26.8593,376000.0
2012-12-03 10:20:00,36.88,36.91,36.84,36.84,228900.0,26.8593,26.8811,26.8302,26.8302,228900.0
2012-12-03 10:30:00,36.85,36.87,36.81,36.84,178600.0,26.8374,26.852,26.8083,26.8302,178600.0
2012-12-03 10:40:00,36.85,36.88,36.83,36.88,399900.0,26.8374,26.8593,26.8229,26.8593,399900.0
2012-12-03 10:50:00,36.88,36.88,36.8,36.82,245400.0,26.8593,26.8593,26.801,26.8156,245400.0
2012-12-03 11:00:00,36.82,36.84,36.8,36.82,140100.0,26.8156,26.8302,26.801,26.8156,140100.0
2012-12-03 11:10:00,36.83,36.85,36.82,36.85,162800.0,26.8229,26.8374,26.8156,26.8374,162800.0
2012-12-03 11:20:00,36.85,36.85,36.79,36.79,236600.0,26.8374,26.8374,26.7938,26.7938,236600.0
2012-12-03 11:30:00,36.8,36.81,36.76,36.79,284100.0,26.801,26.8083,26.7719,26.7938,284100.0
2012-12-03 11:40:00,36.78,36.84,36.77,36.84,370800.0,26.7865,26.8302,26.7792,26.8302,370800.0
2012-12-03 11:50:00,36.84,36.9,36.84,36.88,228300.0,26.8302,26.8739,26.8302,26.8593,228300.0
2012-12-03 12:00:00,36.89,36.94,36.87,36.94,360200.0,26.8666,26.903,26.852,26.903,360200.0
2012-12-03 12:10:00,36.93,36.94,36.91,36.93,131200.0,26.8957,26.903,26.8811,26.8957,131200.0
2012-12-03 12:20:00,36.93,36.96,36.92,36.95,170200.0,26.8957,26.9176,26.8884,26.9103,170200.0
2012-12-03 12:30:00,36.95,36.96,36.92,36.92,115400.0,26.9103,26.9176,26.8884,26.8884,115400.0
2012-12-03 12:40:00,36.92,36.93,36.89,36.9,84200.0,26.8884,26.8957,26.8666,26.8739,84200.0
2012-12-03 12:50:00,36.9,36.9,36.88,36.89,103000.0,26.8739,26.8739,26.8593,26.8666,103000.0
2012-12-03 13:00:00,36.88,36.88,36.83,36.84,140600.0,26.8593,26.8593,26.8229,26.8302,140600.0
2012-12-03 13:10:00,36.84,36.86,36.81,36.82,222600.0,26.8302,26.8447,26.8083,26.8156,222600.0
2012-12-03 13:20:00,36.83,36.84,36.83,36.84,48100.0,26.8229,26.8302,26.8229,26.8302,48100.0
2012-12-03 13:30:00,36.84,36.84,36.76,36.8,191400.0,26.8302,26.8302,26.7719,26.801,191400.0
2012-12-03 13:40:00,36.79,36.82,36.77,36.82,64200.0,26.7938,26.8156,26.7792,26.8156,64200.0
2012-12-03 13:50:00,36.82,36.82,36.79,36.8,181200.0,26.8156,26.8156,26.7938,26.801,181200.0
2012-12-03 14:00:00,36.8,36.83,36.78,36.83,249400.0,26.801,26.8229,26.7865,26.8229,249400.0
2012-12-03 14:10:00,36.83,36.85,36.8,36.81,396700.0,26.8229,26.8374,26.801,26.8083,396700.0
2012-12-03 14:20:00,36.81,36.81,36.78,36.78,126600.0,26.8083,26.8083,26.7865,26.7865,126600.0
2012-12-03 14:30:00,36.78,36.8,36.76,36.77,100700.0,26.7865,26.801,26.7719,26.7792,100700.0
2012-12-03 14:40:00,36.77,36.8,36.73,36.74,378200.0,26.7792,26.801,26.7501,26.7573,378200.0
2012-12-03 14:50:00,36.74,36.78,36.73,36.78,169700.0,26.7573,26.7865,26.7501,26.7865,169700.0
2012-12-03 15:00:00,36.78,36.85,36.75,36.77,298000.0,26.7865,26.8374,26.7646,26.7792,298000.0
2012-12-03 15:10:00,36.76,36.77,36.72,36.73,261300.0,26.7719,26.7792,26.7428,26.7501,261300.0
2012-12-03 15:20:00,36.73,36.77,36.72,36.77,170700.0,26.7501,26.7792,26.7428,26.7792,170700.0
2012-12-03 15:30:00,36.77,36.82,36.76,36.8,353900.0,26.7792,26.8156,26.7719,26.801,353900.0
2012-12-03 15:40:00,36.8,36.87,36.79,36.81,938400.0,26.801,26.852,26.7938,26.8083,938400.0
2012-12-03 15:50:00,36.81,36.86,36.77,36.8,1517800.0,26.8083,26.8447,26.7792,26.801,1517800.0
2012-12-04 09:30:00,37.02,37.17,36.98,37.17,1007800.0,26.9613,27.0705,26.9321,27.0705,1007800.0
2012-12-04 09:40:00,37.17,37.28,37.16,37.2,1268100.0,27.0705,27.1506,27.0632,27.0923,1268100.0
2012-12-04 09:50:00,37.2,37.26,37.18,37.19,482500.0,27.0923,27.136,27.0778,27.0851,482500.0
2012-12-04 10:00:00,37.18,37.25,37.16,37.23,267000.0,27.0778,27.1288,27.0632,27.1142,267000.0
2012-12-04 10:10:00,37.23,37.3,37.23,37.28,500700.0,27.1142,27.1652,27.1142,27.1506,500700.0
2012-12-04 10:20:00,37.28,37.28,37.17,37.18,501500.0,27.1506,27.1506,27.0705,27.0778,501500.0
2012-12-04 10:30:00,37.18,37.18,37.13,37.17,315000.0,27.0778,27.0778,27.0414,27.0705,315000.0
2012-12-04 10:40:00,37.17,37.18,37.14,37.17,231700.0,27.0705,27.0778,27.0487,27.0705,231700.0
2012-12-04 10:50:00,37.17,37.19,37.15,37.18,172700.0,27.0705,27.0851,27.0559,27.0778,172700.0
2012-12-04 11:00:00,37.18,37.19,37.11,37.11,254200.0,27.0778,27.0851,27.0268,27.0268,254200.0
2012-12-04 11:10:00,37.12,37.15,37.09,37.14,132200.0,27.0341,27.0559,27.0122,27.0487,132200.0
2012-12-04 11:20:00,37.13,37.13,37.07,37.09,382400.0,27.0414,27.0414,26.9977,27.0122,382400.0
2012-12-04 11:30:00,37.09,37.11,37.07,37.1,248600.0,27.0122,27.0268,26.9977,27.0195,248600.0
2012-12-04 11:40:00,37.09,37.17,37.07,37.12,218900.0,27.0122,27.0705,26.9977,27.0341,218900.0
2012-12-04 11:50:00,37.13,37.16,37.11,37.13,151200.0,27.0414,27.0632,27.0268,27.0414,151200.0
2012-12-04 12:00:00,37.13,37.14,37.05,37.1,105100.0,27.0414,27.0487,26.9831,27.0195,105100.0
2012-12-04 12:10:00,37.09,37.11,37.07,37.09,81500.0,27.0122,27.0268,26.9977,27.0122,81500.0
2012-12-04 12:20:00,37.09,37.15,37.06,37.14,150900.0,27.0122,27.0559,26.9904,27.0487,150900.0
2012-12-04 12:30:00,37.14,37.17,37.08,37.13,132500.0,27.0487,27.0705,27.005,27.0414,132500.0
2012-12-04 12:40:00,37.14,37.15,37.1,37.12,210800.0,27.0487,27.0559,27.0195,27.0341,210800.0
2012-12-04 12:50:00,37.12,37.13,37.09,37.11,194600.0,27.0341,27.0414,27.0122,27.0268,194600.0
2012-12-04 13:00:00,37.1,37.11,37.06,37.09,146200.0,27.0195,27.0268,26.9904,27.0122,146200.0
2012-12-04 13:10:00,37.09,37.09,37.05,37.05,133500.0,27.0122,27.0122,26.9831,26.9831,133500.0
2012-12-04 13:20:00,37.06,37.14,37.05,37.11,128900.0,26.9904,27.0487,26.9831,27.0268,128900.0
2012-12-04 13:30:00,37.11,37.12,37.09,37.11,139000.0,27.0268,27.0341,27.0122,27.0268,139000.0
2012-12-04 13:40:00,37.12,37.18,37.11,37.16,337900.0,27.0341,27.0778,27.0268,27.0632,337900.0
2012-12-04 13:50:00,37.18,37.24,37.17,37.2,149900.0,27.0778,27.1215,27.0705,27.0923,149900.0
2012-12-04 14:00:00,37.21,37.23,37.18,37.2,127000.0,27.0996,27.1142,27.0778,27.0923,127000.0
2012-12-04 14:10:00,37.2,37.22,37.18,37.21,349200.0,27.0923,27.1069,27.0778,27.0996,349200.0
2012-12-04 14:20:00,37.2,37.22,37.2,37.2,146300.0,27.0923,27.1069,27.0923,27.0923,146300.0
2012-12-04 14:30:00,37.2,37.2,37.16,37.18,595700.0,27.0923,27.0923,27.0632,27.0778,595700.0
2012-12-04 14:40:00,37.18,37.26,37.18,37.25,1184100.0,27.0778,27.136,27.0778,27.1288,1184100.0
2012-12-04 14:50:00,37.26,37.26,37.2,37.2,177900.0,27.136,27.136,27.0923,27.0923,177900.0
2012-12-04 15:00:00,37.2,37.27,37.2,37.25,196300.0,27.0923,27.1433,27.0923,27.1288,196300.0
2012-12-04 15:10:00,37.26,37.27,37.23,37.23,278900.0,27.136,27.1433,27.1142,27.1142,278900.0
2012-12-04 15:20:00,37.22,37.22,37.16,37.18,382500.0,27.1069,27.1069,27.0632,27.0778,382500.0
2012-12-04 15:30:00,37.19,37.19,37.14,37.15,274400.0,27.0851,27.0851,27.0487,27.0559,274400.0
2012-12-04 15:40:00,37.15,37.16,37.08,37.1,807800.0,27.0559,27.0632,27.005,27.0195,807800.0
2012-12-04 15:50:00,37.1,37.1,37.0,37.0,2120800.0,27.0195,27.0195,26.9467,26.9467,2120800.0
2012-12-05 09:30:00,37.99,38.02,37.88,38.01,2123800.0,27.6677,27.6895,27.5876,27.6823,2123800.0
2012-12-05 09:40:00,38.01,38.09,38.0,38.05,1262100.0,27.6823,27.7405,27.675,27.7114,1262100.0
2012-12-05 09:50:00,38.06,38.09,38.0,38.01,796700.0,27.7187,27.7405,27.675,27.6823,796700.0
2012-12-05 10:00:00,38.02,38.22,38.01,38.21,2983900.0,27.6895,27.8352,27.6823,27.8279,2983900.0
2012-12-05 10:10:00,38.2,38.29,38.2,38.27,1859900.0,27.8206,27.8862,27.8206,27.8716,1859900.0
2012-12-05 10:20:00,38.28,38.28,38.18,38.18,1113600.0,27.8789,27.8789,27.8061,27.8061,1113600.0
2012-12-05 10:30:00,38.18,38.26,38.15,38.24,847900.0,27.8061,27.8643,27.7842,27.8498,847900.0
2012-12-05 10:40:00,38.24,38.24,38.14,38.19,642000.0,27.8498,27.8498,27.7769,27.8134,642000.0
2012-12-05 10:50:00,38.19,38.19,38.04,38.09,916300.0,27.8134,27.8134,27.7041,27.7405,916300.0
2012-12-05 11:00:00,38.09,38.15,38.07,38.15,722500.0,27.7405,27.7842,27.726,27.7842,722500.0
2012-12-05 11:10:00,38.15,38.21,38.14,38.15,507800.0,27.7842,27.8279,27.7769,27.7842,507800.0
2012-12-05 11:20:00,38.15,38.22,38.11,38.18,379400.0,27.7842,27.8352,27.7551,27.8061,379400.0
2012-12-05 11:30:00,38.18,38.27,38.18,38.25,607000.0,27.8061,27.8716,27.8061,27.8571,607000.0
2012-12-05 11:40:00,38.24,38.28,38.22,38.23,265200.0,27.8498,27.8789,27.8352,27.8425,265200.0
2012-12-05 11:50:00,38.23,38.32,38.23,38.29,490600.0,27.8425,27.908,27.8425,27.8862,490600.0
2012-12-05 12:00:00,38.3,38.38,38.3,38.35,517500.0,27.8935,27.9517,27.8935,27.9299,517500.0
2012-12-05 12:10:00,38.35,38.35,38.3,38.32,204000.0,27.9299,27.9299,27.8935,27.908,204000.0
2012-12-05 12:20:00,38.32,38.33,38.3,38.32,252300.0,27.908,27.9153,27.8935,27.908,252300.0
2012-12-05 12:30:00,38.31,38.41,38.31,38.41,855100.0,27.9007,27.9736,27.9007,27.9736,855100.0
2012-12-05 12:40:00,38.41,38.45,38.37,38.38,509100.0,27.9736,28.0027,27.9444,27.9517,509100.0
2012-12-05 12:50:00,38.38,38.41,38.38,38.41,220000.0,27.9517,27.9736,27.9517,27.9736,220000.0
2012-12-05 13:00:00,38.41,38.41,38.36,38.37,394200.0,27.9736,27.9736,27.9372,27.9444,394200.0
2012-12-05 13:10:00,38.37,38.38,38.35,38.37,264700.0,27.9444,27.9517,27.9299,27.9444,264700.0
2012-12-05 13:20:00,38.35,38.38,38.35,38.37,274900.0,27.9299,27.9517,27.9299,27.9444,274900.0
2012-12-05 13:30:00,38.37,38.39,38.36,38.38,239500.0,27.9444,27.959,27.9372,27.9517,239500.0
2012-12-05 13:40:00,38.38,38.38,38.35,38.36,209800.0,27.9517,27.9517,27.9299,27.9372,209800.0
2012-12-05 13:50:00,38.36,38.37,38.35,38.35,290700.0,27.9372,27.9444,27.9299,27.9299,290700.0
2012-12-05 14:00:00,38.35,38.39,38.35,38.37,312700.0,27.9299,27.959,27.9299,27.9444,312700.0
2012-12-05 14:10:00,38.36,38.4,38.35,38.39,147700.0,27.9372,27.9663,27.9299,27.959,147700.0
2012-12-05 14:20:00,38.38,38.4,38.34,38.34,280700.0,27.9517,27.9663,27.9226,27.9226,280700.0
2012-12-05 14:30:00,38.34,38.36,38.33,38.33,225900.0,27.9226,27.9372,27.9153,27.9153,225900.0
2012-12-05 14:40:00,38.34,38.38,38.34,38.34,304100.0,27.9226,27.9517,27.9226,27.9226,304100.0
2012-12-05 14:50:00,38.35,38.35,38.28,38.29,486200.0,27.9299,27.9299,27.8789,27.8862,486200.0
2012-12-05 15:00:00,38.29,38.34,38.27,38.32,376000.0,27.8862,27.9226,27.8716,27.908,376000.0
2012-12-05 15:10:00,38.33,38.35,38.29,38.3,308900.0,27.9153,27.9299,27.8862,27.8935,308900.0
2012-12-05 15:20:00,38.29,38.29,38.25,38.25,834800.0,27.8862,27.8862,27.8571,27.8571,834800.0
2012-12-05 15:30:00,38.25,38.26,38.19,38.19,464100.0,27.8571,27.8643,27.8134,27.8134,464100.0
2012-12-05 15:40:00,38.19,38.19,38.07,38.07,949700.0,27.8134,27.8134,27.726,27.726,949700.0
2012-12-05 15:50:00,38.08,38.16,38.06,38.1,3185600.0,27.7332,27.7915,27.7187,27.7478,3185600.0
2012-12-06 09:30:00,38.03,38.07,37.99,38.06,1531900.0,27.6968,27.726,27.6677,27.7187,1531900.0
2012-12-06 09:40:00,38.07,38.09,37.98,38.04,495300.0,27.726,27.7405,27.6604,27.7041,495300.0
2012-12-06 09:50:00,38.03,38.11,38.0,38.0,1105200.0,27.6968,27.7551,27.675,27.675,1105200.0
2012-12-06 10:00:00,38.0,38.03,37.92,38.0,934300.0,27.675,27.6968,27.6167,27.675,934300.0
2012-12-06 10:10:00,37.99,38.03,37.96,37.99,332700.0,27.6677,27.6968,27.6458,27.6677,332700.0
2012-12-06 10:20:00,38.0,38.04,37.96,38.02,155600.0,27.675,27.7041,27.6458,27.6895,155600.0
2012-12-06 10:30:00,38.02,38.08,37.99,38.08,186100.0,27.6895,27.7332,27.6677,27.7332,186100.0
2012-12-06 10:40:00,38.08,38.09,38.03,38.09,239300.0,27.7332,27.7405,27.6968,27.7405,239300.0
2012-12-06 10:50:00,38.09,38.13,38.08,38.1,240800.0,27.7405,27.7697,27.7332,27.7478,240800.0
2012-12-06 11:00:00,38.1,38.13,38.07,38.09,142400.0,27.7478,27.7697,27.726,27.7405,142400.0
2012-12-06 11:10:00,38.08,38.1,38.04,38.07,174200.0,27.7332,27.7478,27.7041,27.726,174200.0
2012-12-06 11:20:00,38.06,38.08,38.04,38.07,292000.0,27.7187,27.7332,27.7041,27.726,292000.0
2012-12-06 11:30:00,38.07,38.13,38.07,38.12,213600.0,27.726,27.7697,27.726,27.7624,213600.0
2012-12-06 11:40:00,38.12,38.14,38.1,38.1,137000.0,27.7624,27.7769,27.7478,27.7478,137000.0
2012-12-06 11:50:00,38.11,38.14,38.1,38.12,191500.0,27.7551,27.7769,27.7478,27.7624,191500.0
2012-12-06 12:00:00,38.12,38.14,38.11,38.14,83600.0,27.7624,27.7769,27.7551,27.7769,83600.0
2012-12-06 12:10:00,38.13,38.16,38.12,38.13,608100.0,27.7697,27.7915,27.7624,27.7697,608100.0
2012-12-06 12:20:00,38.13,38.14,38.04,38.06,565500.0,27.7697,27.7769,27.7041,27.7187,565500.0
2012-12-06 12:30:00,38.05,38.09,38.04,38.09,89300.0,27.7114,27.7405,27.7041,27.7405,89300.0
2012-12-06 12:40:00,38.09,38.09,38.06,38.07,101300.0,27.7405,27.7405,27.7187,27.726,101300.0
2012-12-06 12:50:00,38.09,38.09,38.04,38.05,60800.0,27.7405,27.7405,27.7041,27.7114,60800.0
2012-12-06 13:00:00,38.04,38.08,38.03,38.08,61200.0,27.7041,27.7332,27.6968,27.7332,61200.0
2012-12-06 13:10:00,38.08,38.12,38.08,38.12,100300.0,27.7332,27.7624,27.7332,27.7624,100300.0
2012-12-06 13:20:00,38.12,38.13,38.09,38.12,114200.0,27.7624,27.7697,27.7405,27.7624,114200.0
2012-12-06 13:30:00,38.12,38.15,38.11,38.14,93900.0,27.7624,27.7842,27.7551,27.7769,93900.0
2012-12-06 13:40:00,38.13,38.17,38.13,38.17,140100.0,27.7697,27.7988,27.7697,27.7988,140100.0
2012-12-06 13:50:00,38.16,38.18,38.14,38.17,170200.0,27.7915,27.8061,27.7769,27.7988,170200.0
2012-12-06 14:00:00,38.17,38.18,38.14,38.15,510900.0,27.7988,27.8061,27.7769,27.7842,510900.0
2012-12-06 14:10:00,38.15,38.18,38.14,38.17,502100.0,27.7842,27.8061,27.7769,27.7988,502100.0
2012-12-06 14:20:00,38.17,38.2,38.15,38.2,417600.0,27.7988,27.8206,27.7842,27.8206,417600.0
2012-12-06 14:30:00,38.2,38.26,38.19,38.26,551100.0,27.8206,27.8643,27.8134,27.8643,551100.0
2012-12-06 14:40:00,38.26,38.26,38.21,38.22,401600.0,27.8643,27.8643,27.8279,27.8352,401600.0
2012-12-06 14:50:00,38.22,38.27,38.21,38.26,708900.0,27.8352,27.8716,27.8279,27.8643,708900.0
2012-12-06 15:00:00,38.26,38.27,38.25,38.27,331000.0,27.8643,27.8716,27.8571,27.8716,331000.0
2012-12-06 15:10:00,38.27,38.27,38.24,38.25,430900.0,27.8716,27.8716,27.8498,27.8571,430900.0
2012-12-06 15:20:00,38.25,38.27,38.24,38.27,382800.0,27.8571,27.8716,27.8498,27.8716,382800.0
2012-12-06 15:30:00,38.27,38.27,38.23,38.25,2030300.0,27.8716,27.8716,27.8425,27.8571,2030300.0
2012-12-06 15:40:00,38.26,38.27,38.25,38.25,290100.0,27.8643,27.8716,27.8571,27.8571,290100.0
2012-12-06 15:50:00,38.25,38.3,38.23,38.29,1540500.0,27.8571,27.8935,27.8425,27.8862,1540500.0
2012-12-07 09:30:00,38.42,38.45,38.36,38.38,1073900.0,27.9809,28.0027,27.9372,27.9517,1073900.0
2012-12-07 09:40:00,38.37,38.43,38.36,38.39,428000.0,27.9444,27.9881,27.9372,27.959,428000.0
2012-12-07 09:50:00,38.39,38.43,38.37,38.41,925700.0,27.959,27.9881,27.9444,27.9736,925700.0
2012-12-07 10:00:00,38.41,38.45,38.37,38.41,501900.0,27.9736,28.0027,27.9444,27.9736,501900.0
2012-12-07 10:10:00,38.41,38.43,38.36,38.36,333200.0,27.9736,27.9881,27.9372,27.9372,333200.0
2012-12-07 10:20:00,38.36,38.37,38.31,38.33,685000.0,27.9372,27.9444,27.9007,27.9153,685000.0
2012-12-07 10:30:00,38.34,38.36,38.32,38.35,590000.0,27.9226,27.9372,27.908,27.9299,590000.0
2012-12-07 10:40:00,38.35,38.39,38.33,38.38,286000.0,27.9299,27.959,27.9153,27.9517,286000.0
2012-12-07 10:50:00,38.38,38.39,38.36,38.37,332500.0,27.9517,27.959,27.9372,27.9444,332500.0
2012-12-07 11:00:00,38.38,38.41,38.31,38.38,408500.0,27.9517,27.9736,27.9007,27.9517,408500.0
2012-12-07 11:10:00,38.39,38.41,38.3,38.33,898300.0,27.959,27.9736,27.8935,27.9153,898300.0
2012-12-07 11:20:00,38.33,38.4,38.33,38.4,270600.0,27.9153,27.9663,27.9153,27.9663,270600.0
2012-12-07 11:30:00,38.4,38.43,38.37,38.4,395100.0,27.9663,27.9881,27.9444,27.9663,395100.0
2012-12-07 11:40:00,38.4,38.43,38.39,38.4,147300.0,27.9663,27.9881,27.959,27.9663,147300.0
2012-12-07 11:50:00,38.4,38.41,38.36,38.37,120100.0,27.9663,27.9736,27.9372,27.9444,120100.0
2012-12-07 12:00:00,38.38,38.41,38.38,38.41,226700.0,27.9517,27.9736,27.9517,27.9736,226700.0
2012-12-07 12:10:00,38.4,38.45,38.4,38.45,237500.0,27.9663,28.0027,27.9663,28.0027,237500.0
2012-12-07 12:20:00,38.45,38.45,38.39,38.4,298700.0,28.0027,28.0027,27.959,27.9663,298700.0
2012-12-07 12:30:00,38.4,38.4,38.36,38.36,321100.0,27.9663,27.9663,27.9372,27.9372,321100.0
2012-12-07 12:40:00,38.36,38.39,38.36,38.39,307100.0,27.9372,27.959,27.9372,27.959,307100.0
2012-12-07 12:50:00,38.38,38.39,38.34,38.37,276600.0,27.9517,27.959,27.9226,27.9444,276600.0
2012-12-07 13:00:00,38.37,38.4,38.36,38.39,110000.0,27.9444,27.9663,27.9372,27.959,110000.0
2012-12-07 13:10:00,38.39,38.43,38.38,38.41,474800.0,27.959,27.9881,27.9517,27.9736,474800.0
2012-12-07 13:20:00,38.4,38.42,38.39,38.4,160300.0,27.9663,27.9809,27.959,27.9663,160300.0
2012-12-07 13:30:00,38.4,38.41,38.38,38.39,75500.0,27.9663,27.9736,27.9517,27.959,75500.0
2012-12-07 13:40:00,38.39,38.4,38.36,38.38,95600.0,27.959,27.9663,27.9372,27.9517,95600.0
2012-12-07 13:50:00,38.37,38.4,38.37,38.39,45500.0,27.9444,27.9663,27.9444,27.959,45500.0
2012-12-07 14:00:00,38.39,38.41,38.38,38.39,61400.0,27.959,27.9736,27.9517,27.959,61400.0
2012-12-07 14:10:00,38.4,38.42,38.39,38.41,79400.0,27.9663,27.9809,27.959,27.9736,79400.0
2012-12-07 14:20:00,38.41,38.45,38.41,38.43,104100.0,27.9736,28.0027,27.9736,27.9881,104100.0
2012-12-07 14:30:00,38.43,38.46,38.43,38.44,85900.0,27.9881,28.01,27.9881,27.9954,85900.0
2012-12-07 14:40:00,38.45,38.45,38.42,38.44,44100.0,28.0027,28.0027,27.9809,27.9954,44100.0
2012-12-07 14:50:00,38.43,38.45,38.43,38.44,54300.0,27.9881,28.0027,27.9881,27.9954,54300.0
2012-12-07 15:00:00,38.45,38.48,38.44,38.47,243200.0,28.0027,28.0246,27.9954,28.0173,243200.0
2012-12-07 15:10:00,38.48,38.49,38.47,38.48,259300.0,28.0246,28.0318,28.0173,28.0246,259300.0
2012-12-07 15:20:00,38.48,38.48,38.43,38.46,165100.0,28.0246,28.0246,27.9881,28.01,165100.0
2012-12-07 15:30:00,38.46,38.48,38.43,38.45,357100.0,28.01,28.0246,27.9881,28.0027,357100.0
2012-12-07 15:40:00,38.45,38.52,38.44,38.48,588800.0,28.0027,28.0537,27.9954,28.0246,588800.0
2012-12-07 15:50:00,38.48,38.48,38.41,38.42,1041800.0,28.0246,28.0246,27.9736,27.9809,1041800.0
2012-12-10 09:30:00,38.63,38.67,38.6,38.62,1475700.0,28.1338,28.1629,28.112,28.1265,1475700.0
2012-12-10 09:40:00,38.62,38.75,38.61,38.73,998300.0,28.1265,28.2212,28.1192,28.2066,998300.0
2012-12-10 09:50:00,38.73,38.73,38.65,38.66,836500.0,28.2066,28.2066,28.1484,28.1557,836500.0
2012-12-10 10:00:00,38.66,38.71,38.66,38.67,277700.0,28.1557,28.1921,28.1557,28.1629,277700.0
2012-12-10 10:10:00,38.67,38.7,38.63,38.65,478600.0,28.1629,28.1848,28.1338,28.1484,478600.0
2012-12-10 10:20:00,38.65,38.76,38.65,38.75,1164800.0,28.1484,28.2285,28.1484,28.2212,1164800.0
2012-12-10 10:30:00,38.75,38.79,38.75,38.78,492500.0,28.2212,28.2503,28.2212,28.243,492500.0
2012-12-10 10:40:00,38.78,38.81,38.77,38.8,547600.0,28.243,28.2649,28.2358,28.2576,547600.0
2012-12-10 10:50:00,38.81,38.87,38.79,38.87,463200.0,28.2649,28.3086,28.2503,28.3086,463200.0
2012-12-10 11:00:00,38.87,38.94,38.83,38.94,1192200.0,28.3086,28.3596,28.2795,28.3596,1192200.0
2012-12-10 11:10:00,38.93,38.94,38.9,38.91,524200.0,28.3523,28.3596,28.3304,28.3377,524200.0
2012-12-10 11:20:00,38.91,38.95,38.91,38.94,453700.0,28.3377,28.3669,28.3377,28.3596,453700.0
2012-12-10 11:30:00,38.94,38.96,38.92,38.94,245000.0,28.3596,28.3741,28.345,28.3596,245000.0
2012-12-10 11:40:00,38.95,38.95,38.9,38.92,253500.0,28.3669,28.3669,28.3304,28.345,253500.0
2012-12-10 11:50:00,38.93,38.93,38.88,38.88,148700.0,28.3523,28.3523,28.3159,28.3159,148700.0
2012-12-10 12:00:00,38.89,38.95,38.88,38.94,509400.0,28.3232,28.3669,28.3159,28.3596,509400.0
2012-12-10 12:10:00,38.94,38.96,38.91,38.93,427200.0,28.3596,28.3741,28.3377,28.3523,427200.0
2012-12-10 12:20:00,38.93,38.95,38.91,38.93,198500.0,28.3523,28.3669,28.3377,28.3523,198500.0
2012-12-10 12:30:00,38.93,38.97,38.93,38.97,615200.0,28.3523,28.3814,28.3523,28.3814,615200.0
2012-12-10 12:40:00,38.97,38.97,38.93,38.93,221000.0,28.3814,28.3814,28.3523,28.3523,221000.0
2012-12-10 12:50:00,38.94,38.94,38.9,38.9,198900.0,28.3596,28.3596,28.3304,28.3304,198900.0
2012-12-10 13:00:00,38.9,38.93,38.89,38.89,178700.0,28.3304,28.3523,28.3232,28.3232,178700.0
2012-12-10 13:10:00,38.89,38.91,38.89,38.9,152700.0,28.3232,28.3377,28.3232,28.3304,152700.0
2012-12-10 13:20:00,38.9,38.91,38.86,38.87,262900.0,28.3304,28.3377,28.3013,28.3086,262900.0
2012-12-10 13:30:00,38.87,38.88,38.84,38.84,155800.0,28.3086,28.3159,28.2867,28.2867,155800.0
2012-12-10 13:40:00,38.84,38.85,38.84,38.84,141800.0,28.2867,28.294,28.2867,28.2867,141800.0
2012-12-10 13:50:00,38.84,38.85,38.8,38.8,249200.0,28.2867,28.294,28.2576,28.2576,249200.0
2012-12-10 14:00:00,38.8,38.81,38.78,38.78,244900.0,28.2576,28.2649,28.243,28.243,244900.0
2012-12-10 14:10:00,38.78,38.82,38.78,38.81,418800.0,28.243,28.2722,28.243,28.2649,418800.0
2012-12-10 14:20:00,38.82,38.82,38.79,38.79,118500.0,28.2722,28.2722,28.2503,28.2503,118500.0
2012-12-10 14:30:00,38.79,38.8,38.73,38.73,263700.0,28.2503,28.2576,28.2066,28.2066,263700.0
2012-12-10 14:40:00,38.73,38.77,38.73,38.76,357900.0,28.2066,28.2358,28.2066,28.2285,357900.0
2012-12-10 14:50:00,38.76,38.8,38.75,38.8,276900.0,28.2285,28.2576,28.2212,28.2576,276900.0
2012-12-10 15:00:00,38.79,38.79,38.77,38.77,179900.0,28.2503,28.2503,28.2358,28.2358,179900.0
2012-12-10 15:10:00,38.77,38.81,38.77,38.78,175200.0,28.2358,28.2649,28.2358,28.243,175200.0
2012-12-10 15:20:00,38.79,38.83,38.77,38.82,476800.0,28.2503,28.2795,28.2358,28.2722,476800.0
2012-12-10 15:30:00,38.82,38.83,38.8,38.82,275500.0,28.2722,28.2795,28.2576,28.2722,275500.0
2012-12-10 15:40:00,38.82,38.83,38.8,38.81,515500.0,28.2722,28.2795,28.2576,28.2649,515500.0
2012-12-10 15:50:00,38.81,38.82,38.75,38.76,1850100.0,28.2649,28.2722,28.2212,28.2285,1850100.0
2012-12-11 09:30:00,38.66,38.73,38.65,38.69,649100.0,28.1557,28.2066,28.1484,28.1775,649100.0
2012-12-11 09:40:00,38.7,38.72,38.67,38.68,460100.0,28.1848,28.1993,28.1629,28.1702,460100.0
2012-12-11 09:50:00,38.68,38.81,38.68,38.8,806800.0,28.1702,28.2649,28.1702,28.2576,806800.0
2012-12-11 10:00:00,38.8,38.83,38.78,38.8,601800.0,28.2576,28.2795,28.243,28.2576,601800.0
2012-12-11 10:10:00,38.8,38.86,38.8,38.83,424000.0,28.2576,28.3013,28.2576,28.2795,424000.0
2012-12-11 10:20:00,38.83,38.84,38.78,38.8,460800.0,28.2795,28.2867,28.243,28.2576,460800.0
2012-12-11 10:30:00,38.8,38.82,38.78,38.81,405000.0,28.2576,28.2722,28.243,28.2649,405000.0
2012-12-11 10:40:00,38.82,38.84,38.8,38.81,522600.0,28.2722,28.2867,28.2576,28.2649,522600.0
2012-12-11 10:50:00,38.82,38.83,38.78,38.79,195000.0,28.2722,28.2795,28.243,28.2503,195000.0
2012-12-11 11:00:00,38.79,38.83,38.77,38.82,346000.0,28.2503,28.2795,28.2358,28.2722,346000.0
2012-12-11 11:10:00,38.82,38.86,38.82,38.84,220000.0,28.2722,28.3013,28.2722,28.2867,220000.0
2012-12-11 11:20:00,38.84,38.92,38.84,38.89,407500.0,28.2867,28.345,28.2867,28.3232,407500.0
2012-12-11 11:30:00,38.89,38.96,38.86,38.93,795900.0,28.3232,28.3741,28.3013,28.3523,795900.0
2012-12-11 11:40:00,38.93,38.95,38.92,38.94,244500.0,28.3523,28.3669,28.345,28.3596,244500.0
2012-12-11 11:50:00,38.93,38.94,38.92,38.92,287600.0,28.3523,28.3596,28.345,28.345,287600.0
2012-12-11 12:00:00,38.93,38.93,38.86,38.91,236700.0,28.3523,28.3523,28.3013,28.3377,236700.0
2012-12-11 12:10:00,38.9,38.94,38.9,38.94,208600.0,28.3304,28.3596,28.3304,28.3596,208600.0
2012-12-11 12:20:00,38.94,38.97,38.93,38.95,455500.0,28.3596,28.3814,28.3523,28.3669,455500.0
2012-12-11 12:30:00,38.96,38.99,38.93,38.96,535500.0,28.3741,28.396,28.3523,28.3741,535500.0
2012-12-11 12:40:00,38.97,39.0,38.96,38.98,362500.0,28.3814,28.4033,28.3741,28.3887,362500.0
2012-12-11 12:50:00,38.98,39.01,38.98,39.0,318400.0,28.3887,28.4106,28.3887,28.4033,318400.0
2012-12-11 13:00:00,39.0,39.01,38.96,38.96,148700.0,28.4033,28.4106,28.3741,28.3741,148700.0
2012-12-11 13:10:00,38.96,39.01,38.95,39.0,786500.0,28.3741,28.4106,28.3669,28.4033,786500.0
2012-12-11 13:20:00,39.0,39.0,38.95,38.96,244200.0,28.4033,28.4033,28.3669,28.3741,244200.0
2012-12-11 13:30:00,38.96,38.98,38.95,38.95,158600.0,28.3741,28.3887,28.3669,28.3669,158600.0
2012-12-11 13:40:00,38.96,38.99,38.95,38.98,222000.0,28.3741,28.396,28.3669,28.3887,222000.0
2012-12-11 13:50:00,38.98,38.98,38.96,38.97,75000.0,28.3887,28.3887,28.3741,28.3814,75000.0
2012-12-11 14:00:00,38.97,38.99,38.96,38.99,112800.0,28.3814,28.396,28.3741,28.396,112800.0
2012-12-11 14:10:00,38.98,38.99,38.96,38.97,75500.0,28.3887,28.396,28.3741,28.3814,75500.0
2012-12-11 14:20:00,38.96,38.99,38.96,38.99,348800.0,28.3741,28.396,28.3741,28.396,348800.0
2012-12-11 14:30:00,38.98,38.99,38.94,38.95,255300.0,28.3887,28.396,28.3596,28.3669,255300.0
2012-12-11 14:40:00,38.95,38.96,38.91,38.91,208500.0,28.3669,28.3741,28.3377,28.3377,208500.0
2012-12-11 14:50:00,38.91,38.92,38.91,38.91,61900.0,28.3377,28.345,28.3377,28.3377,61900.0
2012-12-11 15:00:00,38.91,38.91,38.83,38.85,268300.0,28.3377,28.3377,28.2795,28.294,268300.0
2012-12-11 15:10:00,38.84,38.86,38.78,38.79,222700.0,28.2867,28.3013,28.243,28.2503,222700.0
2012-12-11 15:20:00,38.79,38.87,38.78,38.87,239600.0,28.2503,28.3086,28.243,28.3086,239600.0
2012-12-11 15:30:00,38.86,38.87,38.84,38.86,312400.0,28.3013,28.3086,28.2867,28.3013,312400.0
2012-12-11 15:40:00,38.87,38.87,38.84,38.85,331800.0,28.3086,28.3086,28.2867,28.294,331800.0
2012-12-11 15:50:00,38.84,38.9,38.81,38.81,2058400.0,28.2867,28.3304,28.2649,28.2649,2058400.0
2012-12-12 09:30:00,39.21,39.27,39.17,39.23,1498600.0,28.5562,28.5999,28.5271,28.5708,1498600.0
2012-12-12 09:40:00,39.24,39.27,39.21,39.23,1408300.0,28.5781,28.5999,28.5562,28.5708,1408300.0
2012-12-12 09:50:00,39.24,39.25,39.19,39.19,510700.0,28.5781,28.5853,28.5416,28.5416,510700.0
2012-12-12 10:00:00,39.2,39.2,39.1,39.11,657300.0,28.5489,28.5489,28.4761,28.4834,657300.0
2012-12-12 10:10:00,39.12,39.12,39.08,39.09,341500.0,28.4907,28.4907,28.4615,28.4688,341500.0
2012-12-12 10:20:00,39.09,39.17,39.09,39.16,447300.0,28.4688,28.5271,28.4688,28.5198,447300.0
2012-12-12 10:30:00,39.15,39.16,39.09,39.09,309300.0,28.5125,28.5198,28.4688,28.4688,309300.0
2012-12-12 10:40:00,39.09,39.11,39.08,39.1,234900.0,28.4688,28.4834,28.4615,28.4761,234900.0
2012-12-12 10:50:00,39.1,39.11,39.08,39.1,256800.0,28.4761,28.4834,28.4615,28.4761,256800.0
2012-12-12 11:00:00,39.09,39.11,39.05,39.06,335000.0,28.4688,28.4834,28.4397,28.447,335000.0
2012-12-12 11:10:00,39.07,39.11,39.06,39.1,506200.0,28.4542,28.4834,28.447,28.4761,506200.0
2012-12-12 11:20:00,39.09,39.12,39.09,39.12,162900.0,28.4688,28.4907,28.4688,28.4907,162900.0
2012-12-12 11:30:00,39.12,39.13,39.1,39.11,234200.0,28.4907,28.4979,28.4761,28.4834,234200.0
2012-12-12 11:40:00,39.11,39.12,39.1,39.11,123700.0,28.4834,28.4907,28.4761,28.4834,123700.0
2012-12-12 11:50:00,39.11,39.11,39.06,39.07,183800.0,28.4834,28.4834,28.447,28.4542,183800.0
2012-12-12 12:00:00,39.07,39.1,39.07,39.08,109800.0,28.4542,28.4761,28.4542,28.4615,109800.0
2012-12-12 12:10:00,39.08,39.08,39.06,39.06,153000.0,28.4615,28.4615,28.447,28.447,153000.0
2012-12-12 12:20:00,39.06,39.09,39.06,39.08,90100.0,28.447,28.4688,28.447,28.4615,90100.0
2012-12-12 12:30:00,39.09,39.17,39.04,39.16,560000.0,28.4688,28.5271,28.4324,28.5198,560000.0
2012-12-12 12:40:00,39.17,39.23,39.13,39.21,397300.0,28.5271,28.5708,28.4979,28.5562,397300.0
2012-12-12 12:50:00,39.21,39.35,39.21,39.3,947300.0,28.5562,28.6582,28.5562,28.6218,947300.0
2012-12-12 13:00:00,39.3,39.33,39.3,39.31,393500.0,28.6218,28.6436,28.6218,28.629,393500.0
2012-12-12 13:10:00,39.31,39.32,39.24,39.25,357100.0,28.629,28.6363,28.5781,28.5853,357100.0
2012-12-12 13:20:00,39.25,39.3,39.25,39.3,112600.0,28.5853,28.6218,28.5853,28.6218,112600.0
2012-12-12 13:30:00,39.29,39.31,39.27,39.28,106000.0,28.6145,28.629,28.5999,28.6072,106000.0
2012-12-12 13:40:00,39.28,39.29,39.25,39.25,109200.0,28.6072,28.6145,28.5853,28.5853,109200.0
2012-12-12 13:50:00,39.25,39.27,39.25,39.26,97800.0,28.5853,28.5999,28.5853,28.5926,97800.0
2012-12-12 14:00:00,39.27,39.28,39.22,39.23,266800.0,28.5999,28.6072,28.5635,28.5708,266800.0
2012-12-12 14:10:00,39.23,39.25,39.22,39.24,116900.0,28.5708,28.5853,28.5635,28.5781,116900.0
2012-12-12 14:20:00,39.25,39.26,39.17,39.2,232100.0,28.5853,28.5926,28.5271,28.5489,232100.0
2012-12-12 14:30:00,39.2,39.2,39.16,39.16,216700.0,28.5489,28.5489,28.5198,28.5198,216700.0
2012-12-12 14:40:00,39.16,39.19,39.14,39.17,171400.0,28.5198,28.5416,28.5052,28.5271,171400.0
2012-12-12 14:50:00,39.18,39.18,39.15,39.16,71400.0,28.5344,28.5344,28.5125,28.5198,71400.0
2012-12-12 15:00:00,39.16,39.16,39.08,39.09,413300.0,28.5198,28.5198,28.4615,28.4688,413300.0
2012-12-12 15:10:00,39.09,39.1,39.05,39.09,168500.0,28.4688,28.4761,28.4397,28.4688,168500.0
2012-12-12 15:20:00,39.1,39.1,39.05,39.06,213000.0,28.4761,28.4761,28.4397,28.447,213000.0
2012-12-12 15:30:00,39.07,39.09,39.03,39.04,350700.0,28.4542,28.4688,28.4251,28.4324,350700.0
2012-12-12 15:40:00,39.03,39.05,38.99,39.04,523300.0,28.4251,28.4397,28.396,28.4324,523300.0
2012-12-12 15:50:00,39.04,39.04,39.0,39.0,745500.0,28.4324,28.4324,28.4033,28.4033,745500.0
2012-12-13 09:30:00,38.83,38.85,38.78,38.81,953000.0,28.2795,28.294,28.243,28.2649,953000.0
2012-12-13 09:40:00,38.8,38.8,38.73,38.79,505900.0,28.2576,28.2576,28.2066,28.2503,505900.0
2012-12-13 09:50:00,38.79,38.83,38.78,38.8,589200.0,28.2503,28.2795,28.243,28.2576,589200.0
2012-12-13 10:00:00,38.81,38.87,38.79,38.85,422500.0,28.2649,28.3086,28.2503,28.294,422500.0
2012-12-13 10:10:00,38.86,38.89,38.84,38.89,294300.0,28.3013,28.3232,28.2867,28.3232,294300.0
2012-12-13 10:20:00,38.89,38.9,38.87,38.87,196600.0,28.3232,28.3304,28.3086,28.3086,196600.0
2012-12-13 10:30:00,38.88,38.9,38.86,38.89,214200.0,28.3159,28.3304,28.3013,28.3232,214200.0
2012-12-13 10:40:00,38.89,38.89,38.85,38.85,243300.0,28.3232,28.3232,28.294,28.294,243300.0
2012-12-13 10:50:00,38.85,38.86,38.83,38.83,488700.0,28.294,28.3013,28.2795,28.2795,488700.0
2012-12-13 11:00:00,38.84,38.85,38.81,38.82,467700.0,28.2867,28.294,28.2649,28.2722,467700.0
2012-12-13 11:10:00,38.81,38.82,38.77,38.8,357500.0,28.2649,28.2722,28.2358,28.2576,357500.0
2012-12-13 11:20:00,38.8,38.8,38.73,38.77,203600.0,28.2576,28.2576,28.2066,28.2358,203600.0
2012-12-13 11:30:00,38.78,38.83,38.76,38.81,214800.0,28.243,28.2795,28.2285,28.2649,214800.0
2012-12-13 11:40:00,38.8,38.81,38.78,38.8,182800.0,28.2576,28.2649,28.243,28.2576,182800.0
2012-12-13 11:50:00,38.8,38.84,38.79,38.82,106600.0,28.2576,28.2867,28.2503,28.2722,106600.0
2012-12-13 12:00:00,38.82,38.83,38.8,38.81,270600.0,28.2722,28.2795,28.2576,28.2649,270600.0
2012-12-13 12:10:00,38.82,38.82,38.69,38.69,318400.0,28.2722,28.2722,28.1775,28.1775,318400.0
2012-12-13 12:20:00,38.7,38.7,38.66,38.66,283400.0,28.1848,28.1848,28.1557,28.1557,283400.0
2012-12-13 12:30:00,38.66,38.69,38.63,38.65,286600.0,28.1557,28.1775,28.1338,28.1484,286600.0
2012-12-13 12:40:00,38.64,38.64,38.6,38.6,234000.0,28.1411,28.1411,28.112,28.112,234000.0
2012-12-13 12:50:00,38.6,38.63,38.59,38.61,222000.0,28.112,28.1338,28.1047,28.1192,222000.0
2012-12-13 13:00:00,38.62,38.63,38.59,38.59,174000.0,28.1265,28.1338,28.1047,28.1047,174000.0
2012-12-13 13:10:00,38.6,38.6,38.57,38.58,265400.0,28.112,28.112,28.0901,28.0974,265400.0
2012-12-13 13:20:00,38.58,38.61,38.57,38.61,249200.0,28.0974,28.1192,28.0901,28.1192,249200.0
2012-12-13 13:30:00,38.61,38.61,38.59,38.6,88200.0,28.1192,28.1192,28.1047,28.112,88200.0
2012-12-13 13:40:00,38.6,38.6,38.56,38.57,200200.0,28.112,28.112,28.0828,28.0901,200200.0
2012-12-13 13:50:00,38.56,38.62,38.54,38.62,848300.0,28.0828,28.1265,28.0683,28.1265,848300.0
2012-12-13 14:00:00,38.62,38.65,38.59,38.59,414000.0,28.1265,28.1484,28.1047,28.1047,414000.0
2012-12-13 14:10:00,38.6,38.6,38.55,38.55,333400.0,28.112,28.112,28.0755,28.0755,333400.0
2012-12-13 14:20:00,38.55,38.58,38.55,38.58,239300.0,28.0755,28.0974,28.0755,28.0974,239300.0
2012-12-13 14:30:00,38.58,38.63,38.57,38.62,173800.0,28.0974,28.1338,28.0901,28.1265,173800.0
2012-12-13 14:40:00,38.62,38.62,38.59,38.59,228200.0,28.1265,28.1265,28.1047,28.1047,228200.0
2012-12-13 14:50:00,38.6,38.6,38.58,38.59,264200.0,28.112,28.112,28.0974,28.1047,264200.0
2012-12-13 15:00:00,38.59,38.59,38.56,38.56,202300.0,28.1047,28.1047,28.0828,28.0828,202300.0
2012-12-13 15:10:00,38.57,38.58,38.55,38.58,146100.0,28.0901,28.0974,28.0755,28.0974,146100.0
2012-12-13 15:20:00,38.58,38.58,38.56,38.58,368500.0,28.0974,28.0974,28.0828,28.0974,368500.0
2012-12-13 15:30:00,38.58,38.66,38.57,38.64,985100.0,28.0974,28.1557,28.0901,28.1411,985100.0
2012-12-13 15:40:00,38.64,38.69,38.62,38.62,550400.0,28.1411,28.1775,28.1265,28.1265,550400.0
2012-12-13 15:50:00,38.63,38.68,38.62,38.67,1274000.0,28.1338,28.1702,28.1265,28.1629,1274000.0
2012-12-14 09:30:00,39.26,39.28,39.19,39.27,1011600.0,28.5926,28.6072,28.5416,28.5999,1011600.0
2012-12-14 09:40:00,39.27,39.37,39.27,39.37,633300.0,28.5999,28.6727,28.5999,28.6727,633300.0
2012-12-14 09:50:00,39.37,39.37,39.28,39.29,590200.0,28.6727,28.6727,28.6072,28.6145,590200.0
2012-12-14 10:00:00,39.29,39.33,39.27,39.28,634500.0,28.6145,28.6436,28.5999,28.6072,634500.0
2012-12-14 10:10:00,39.28,39.31,39.24,39.26,506800.0,28.6072,28.629,28.5781,28.5926,506800.0
2012-12-14 10:20:00,39.26,39.32,39.23,39.3,565800.0,28.5926,28.6363,28.5708,28.6218,565800.0
2012-12-14 10:30:00,39.3,39.34,39.3,39.32,431200.0,28.6218,28.6509,28.6218,28.6363,431200.0
2012-12-14 10:40:00,39.33,39.38,39.3,39.37,313800.0,28.6436,28.68,28.6218,28.6727,313800.0
2012-12-14 10:50:00,39.36,39.38,39.33,39.33,207700.0,28.6655,28.68,28.6436,28.6436,207700.0
2012-12-14 11:00:00,39.33,39.39,39.31,39.38,623800.0,28.6436,28.6873,28.629,28.68,623800.0
2012-12-14 11:10:00,39.37,39.39,39.35,39.36,490000.0,28.6727,28.6873,28.6582,28.6655,490000.0
2012-12-14 11:20:00,39.36,39.37,39.34,39.36,119800.0,28.6655,28.6727,28.6509,28.6655,119800.0
2012-12-14 11:30:00,39.36,39.36,39.27,39.28,376700.0,28.6655,28.6655,28.5999,28.6072,376700.0
2012-12-14 11:40:00,39.29,39.3,39.26,39.27,265200.0,28.6145,28.6218,28.5926,28.5999,265200.0
2012-12-14 11:50:00,39.26,39.32,39.26,39.32,235000.0,28.5926,28.6363,28.5926,28.6363,235000.0
2012-12-14 12:00:00,39.32,39.4,39.32,39.4,482800.0,28.6363,28.6946,28.6363,28.6946,482800.0
2012-12-14 12:10:00,39.4,39.41,39.37,39.39,208400.0,28.6946,28.7019,28.6727,28.6873,208400.0
2012-12-14 12:20:00,39.39,39.39,39.37,39.38,143300.0,28.6873,28.6873,28.6727,28.68,143300.0
2012-12-14 12:30:00,39.38,39.4,39.37,39.39,190900.0,28.68,28.6946,28.6727,28.6873,190900.0
2012-12-14 12:40:00,39.4,39.46,39.39,39.44,274000.0,28.6946,28.7383,28.6873,28.7237,274000.0
2012-12-14 12:50:00,39.44,39.45,39.41,39.41,132100.0,28.7237,28.731,28.7019,28.7019,132100.0
2012-12-14 13:00:00,39.41,39.43,39.4,39.41,208200.0,28.7019,28.7164,28.6946,28.7019,208200.0
2012-12-14 13:10:00,39.41,39.42,39.38,39.4,148000.0,28.7019,28.7092,28.68,28.6946,148000.0
2012-12-14 13:20:00,39.4,39.41,39.39,39.41,87700.0,28.6946,28.7019,28.6873,28.7019,87700.0
2012-12-14 13:30:00,39.41,39.43,39.4,39.43,73500.0,28.7019,28.7164,28.6946,28.7164,73500.0
2012-12-14 13:40:00,39.43,39.46,39.41,39.42,237600.0,28.7164,28.7383,28.7019,28.7092,237600.0
2012-12-14 13:50:00,39.42,39.44,39.42,39.44,88900.0,28.7092,28.7237,28.7092,28.7237,88900.0
2012-12-14 14:00:00,39.43,39.44,39.43,39.44,65400.0,28.7164,28.7237,28.7164,28.7237,65400.0
2012-12-14 14:10:00,39.44,39.44,39.43,39.44,135500.0,28.7237,28.7237,28.7164,28.7237,135500.0
2012-12-14 14:20:00,39.44,39.44,39.39,39.4,228000.0,28.7237,28.7237,28.6873,28.6946,228000.0
2012-12-14 14:30:00,39.4,39.4,39.37,39.38,226900.0,28.6946,28.6946,28.6727,28.68,226900.0
2012-12-14 14:40:00,39.38,39.41,39.37,39.41,140600.0,28.68,28.7019,28.6727,28.7019,140600.0
2012-12-14 14:50:00,39.41,39.43,39.37,39.38,273100.0,28.7019,28.7164,28.6727,28.68,273100.0
2012-12-14 15:00:00,39.38,39.38,39.3,39.3,320600.0,28.68,28.68,28.6218,28.6218,320600.0
2012-12-14 15:10:00,39.3,39.34,39.29,39.34,279700.0,28.6218,28.6509,28.6145,28.6509,279700.0
2012-12-14 15:20:00,39.34,39.34,39.31,39.34,279800.0,28.6509,28.6509,28.629,28.6509,279800.0
2012-12-14 15:30:00,39.34,39.39,39.33,39.37,228800.0,28.6509,28.6873,28.6436,28.6727,228800.0
2012-12-14 15:40:00,39.37,39.38,39.33,39.34,401200.0,28.6727,28.68,28.6436,28.6509,401200.0
2012-12-14 15:50:00,39.33,39.34,39.28,39.34,1782800.0,28.6436,28.6509,28.6072,28.6509,1782800.0
2012-12-17 09:30:00,39.32,39.32,39.21,39.26,753300.0,28.6989,28.6989,28.6186,28.6551,753300.0
2012-12-17 09:40:00,39.26,39.29,39.23,39.24,447700.0,28.6551,28.677,28.6332,28.6405,447700.0
2012-12-17 09:50:00,39.24,39.32,39.23,39.28,472400.0,28.6405,28.6989,28.6332,28.6697,472400.0
2012-12-17 10:00:00,39.29,39.31,39.27,39.3,372900.0,28.677,28.6916,28.6624,28.6843,372900.0
2012-12-17 10:10:00,39.31,39.33,39.24,39.26,454700.0,28.6916,28.7062,28.6405,28.6551,454700.0
2012-12-17 10:20:00,39.26,39.27,39.23,39.24,253600.0,28.6551,28.6624,28.6332,28.6405,253600.0
2012-12-17 10:30:00,39.25,39.3,39.25,39.27,226500.0,28.6478,28.6843,28.6478,28.6624,226500.0
2012-12-17 10:40:00,39.27,39.27,39.24,39.26,178300.0,28.6624,28.6624,28.6405,28.6551,178300.0
2012-12-17 10:50:00,39.26,39.28,39.24,39.24,146900.0,28.6551,28.6697,28.6405,28.6405,146900.0
2012-12-17 11:00:00,39.24,39.3,39.23,39.3,240800.0,28.6405,28.6843,28.6332,28.6843,240800.0
2012-12-17 11:10:00,39.3,39.33,39.29,39.32,201500.0,28.6843,28.7062,28.677,28.6989,201500.0
2012-12-17 11:20:00,39.31,39.32,39.25,39.25,161400.0,28.6916,28.6989,28.6478,28.6478,161400.0
2012-12-17 11:30:00,39.25,39.34,39.24,39.32,330700.0,28.6478,28.7135,28.6405,28.6989,330700.0
2012-12-17 11:40:00,39.32,39.38,39.32,39.33,253300.0,28.6989,28.7427,28.6989,28.7062,253300.0
2012-12-17 11:50:00,39.33,39.35,39.31,39.32,70700.0,28.7062,28.7208,28.6916,28.6989,70700.0
2012-12-17 12:00:00,39.32,39.36,39.31,39.35,110000.0,28.6989,28.7281,28.6916,28.7208,110000.0
2012-12-17 12:10:00,39.34,39.35,39.31,39.33,108000.0,28.7135,28.7208,28.6916,28.7062,108000.0
2012-12-17 12:20:00,39.33,39.38,39.33,39.37,116900.0,28.7062,28.7427,28.7062,28.7354,116900.0
2012-12-17 12:30:00,39.36,39.37,39.34,39.34,119100.0,28.7281,28.7354,28.7135,28.7135,119100.0
2012-12-17 12:40:00,39.35,39.36,39.34,39.36,129600.0,28.7208,28.7281,28.7135,28.7281,129600.0
2012-12-17 12:50:00,39.36,39.37,39.34,39.34,343100.0,28.7281,28.7354,28.7135,28.7135,343100.0
2012-12-17 13:00:00,39.34,39.36,39.34,39.35,113200.0,28.7135,28.7281,28.7135,28.7208,113200.0
2012-12-17 13:10:00,39.35,39.36,39.34,39.35,135000.0,28.7208,28.7281,28.7135,28.7208,135000.0
2012-12-17 13:20:00,39.34,39.39,39.34,39.38,205200.0,28.7135,28.75,28.7135,28.7427,205200.0
2012-12-17 13:30:00,39.38,39.39,39.35,39.37,168100.0,28.7427,28.75,28.7208,28.7354,168100.0
2012-12-17 13:40:00,39.37,39.38,39.34,39.34,116200.0,28.7354,28.7427,28.7135,28.7135,116200.0
2012-12-17 13:50:00,39.34,39.35,39.32,39.33,280700.0,28.7135,28.7208,28.6989,28.7062,280700.0
2012-12-17 14:00:00,39.34,39.38,39.32,39.35,211900.0,28.7135,28.7427,28.6989,28.7208,211900.0
2012-12-17 14:10:00,39.35,39.36,39.28,39.28,149500.0,28.7208,28.7281,28.6697,28.6697,149500.0
2012-12-17 14:20:00,39.28,39.29,39.24,39.27,145600.0,28.6697,28.677,28.6405,28.6624,145600.0
2012-12-17 14:30:00,39.27,39.29,39.27,39.27,106900.0,28.6624,28.677,28.6624,28.6624,106900.0
2012-12-17 14:40:00,39.27,39.28,39.22,39.23,371000.0,28.6624,28.6697,28.6259,28.6332,371000.0
2012-12-17 14:50:00,39.24,39.26,39.22,39.25,172800.0,28.6405,28.6551,28.6259,28.6478,172800.0
2012-12-17 15:00:00,39.25,39.26,39.22,39.26,231800.0,28.6478,28.6551,28.6259,28.6551,231800.0
2012-12-17 15:10:00,39.26,39.26,39.24,39.24,585400.0,28.6551,28.6551,28.6405,28.6405,585400.0
2012-12-17 15:20:00,39.25,39.25,39.21,39.25,322200.0,28.6478,28.6478,28.6186,28.6478,322200.0
2012-12-17 15:30:00,39.24,39.34,39.24,39.33,753100.0,28.6405,28.7135,28.6405,28.7062,753100.0
2012-12-17 15:40:00,39.33,39.33,39.29,39.3,343200.0,28.7062,28.7062,28.677,28.6843,343200.0
2012-12-17 15:50:00,39.3,39.36,39.3,39.35,1172300.0,28.6843,28.7281,28.6843,28.7208,1172300.0
2012-12-18 09:30:00,39.21,39.21,39.1,39.13,702500.0,28.6186,28.6186,28.5384,28.5603,702500.0
2012-12-18 09:40:00,39.12,39.17,39.1,39.17,847200.0,28.553,28.5894,28.5384,28.5894,847200.0
2012-12-18 09:50:00,39.16,39.18,39.1,39.13,634000.0,28.5821,28.5967,28.5384,28.5603,634000.0
2012-12-18 10:00:00,39.13,39.14,39.04,39.06,519000.0,28.5603,28.5676,28.4946,28.5092,519000.0
2012-12-18 10:10:00,39.06,39.13,39.04,39.12,471800.0,28.5092,28.5603,28.4946,28.553,471800.0
2012-12-18 10:20:00,39.12,39.15,39.1,39.14,476700.0,28.553,28.5749,28.5384,28.5676,476700.0
2012-12-18 10:30:00,39.15,39.2,39.14,39.2,442000.0,28.5749,28.6113,28.5676,28.6113,442000.0
2012-12-18 10:40:00,39.2,39.29,39.19,39.28,948200.0,28.6113,28.677,28.604,28.6697,948200.0
2012-12-18 10:50:00,39.28,39.33,39.27,39.31,272200.0,28.6697,28.7062,28.6624,28.6916,272200.0
2012-12-18 11:00:00,39.31,39.34,39.29,39.33,159800.0,28.6916,28.7135,28.677,28.7062,159800.0
2012-12-18 11:10:00,39.33,39.41,39.33,39.4,214100.0,28.7062,28.7646,28.7062,28.7573,214100.0
2012-12-18 11:20:00,39.41,39.43,39.39,39.4,380700.0,28.7646,28.7792,28.75,28.7573,380700.0
2012-12-18 11:30:00,39.4,39.42,39.39,39.41,274600.0,28.7573,28.7719,28.75,28.7646,274600.0
2012-12-18 11:40:00,39.41,39.42,39.41,39.41,129900.0,28.7646,28.7719,28.7646,28.7646,129900.0
2012-12-18 11:50:00,39.42,39.42,39.39,39.39,333800.0,28.7719,28.7719,28.75,28.75,333800.0
2012-12-18 12:00:00,39.4,39.41,39.39,39.41,200400.0,28.7573,28.7646,28.75,28.7646,200400.0
2012-12-18 12:10:00,39.41,39.42,39.4,39.42,136200.0,28.7646,28.7719,28.7573,28.7719,136200.0
2012-12-18 12:20:00,39.42,39.46,39.41,39.45,248500.0,28.7719,28.8011,28.7646,28.7938,248500.0
2012-12-18 12:30:00,39.45,39.53,39.45,39.53,148000.0,28.7938,28.8522,28.7938,28.8522,148000.0
2012-12-18 12:40:00,39.53,39.55,39.5,39.53,173800.0,28.8522,28.8668,28.8303,28.8522,173800.0
2012-12-18 12:50:00,39.52,39.54,39.5,39.54,192500.0,28.8449,28.8595,28.8303,28.8595,192500.0
2012-12-18 13:00:00,39.54,39.54,39.51,39.53,98800.0,28.8595,28.8595,28.8376,28.8522,98800.0
2012-12-18 13:10:00,39.53,39.55,39.49,39.51,244000.0,28.8522,28.8668,28.823,28.8376,244000.0
2012-12-18 13:20:00,39.52,39.52,39.5,39.51,70100.0,28.8449,28.8449,28.8303,28.8376,70100.0
2012-12-18 13:30:00,39.51,39.53,39.5,39.53,195500.0,28.8376,28.8522,28.8303,28.8522,195500.0
2012-12-18 13:40:00,39.53,39.55,39.51,39.52,331600.0,28.8522,28.8668,28.8376,28.8449,331600.0
2012-12-18 13:50:00,39.51,39.52,39.48,39.5,261300.0,28.8376,28.8449,28.8157,28.8303,261300.0
2012-12-18 14:00:00,39.5,39.5,39.47,39.48,182500.0,28.8303,28.8303,28.8084,28.8157,182500.0
2012-12-18 14:10:00,39.48,39.5,39.47,39.48,153900.0,28.8157,28.8303,28.8084,28.8157,153900.0
2012-12-18 14:20:00,39.48,39.49,39.43,39.44,202200.0,28.8157,28.823,28.7792,28.7865,202200.0
2012-12-18 14:30:00,39.43,39.47,39.43,39.46,436500.0,28.7792,28.8084,28.7792,28.8011,436500.0
2012-12-18 14:40:00,39.46,39.5,39.45,39.49,231400.0,28.8011,28.8303,28.7938,28.823,231400.0
2012-12-18 14:50:00,39.49,39.5,39.47,39.48,170400.0,28.823,28.8303,28.8084,28.8157,170400.0
2012-12-18 15:00:00,39.47,39.51,39.47,39.48,208700.0,28.8084,28.8376,28.8084,28.8157,208700.0
2012-12-18 15:10:00,39.48,39.5,39.42,39.43,284900.0,28.8157,28.8303,28.7719,28.7792,284900.0
2012-12-18 15:20:00,39.42,39.44,39.42,39.44,258600.0,28.7719,28.7865,28.7719,28.7865,258600.0
2012-12-18 15:30:00,39.44,39.48,39.42,39.47,311100.0,28.7865,28.8157,28.7719,28.8084,311100.0
2012-12-18 15:40:00,39.47,39.48,39.46,39.47,264200.0,28.8084,28.8157,28.8011,28.8084,264200.0
2012-12-18 15:50:00,39.47,39.62,39.46,39.54,1849800.0,28.8084,28.9179,28.8011,28.8595,1849800.0
2012-12-19 09:30:00,39.54,39.59,39.53,39.58,697200.0,28.8595,28.896,28.8522,28.8887,697200.0
2012-12-19 09:40:00,39.57,39.58,39.52,39.55,220800.0,28.8814,28.8887,28.8449,28.8668,220800.0
2012-12-19 09:50:00,39.55,39.56,39.49,39.51,425200.0,28.8668,28.8741,28.823,28.8376,425200.0
2012-12-19 10:00:00,39.52,39.55,39.5,39.54,735700.0,28.8449,28.8668,28.8303,28.8595,735700.0
2012-12-19 10:10:00,39.54,39.55,39.48,39.48,411000.0,28.8595,28.8668,28.8157,28.8157,411000.0
2012-12-19 10:20:00,39.47,39.5,39.45,39.49,486800.0,28.8084,28.8303,28.7938,28.823,486800.0
2012-12-19 10:30:00,39.49,39.51,39.48,39.51,446700.0,28.823,28.8376,28.8157,28.8376,446700.0
2012-12-19 10:40:00,39.5,39.53,39.47,39.53,303500.0,28.8303,28.8522,28.8084,28.8522,303500.0
2012-12-19 10:50:00,39.53,39.54,39.5,39.51,250900.0,28.8522,28.8595,28.8303,28.8376,250900.0
2012-12-19 11:00:00,39.5,39.57,39.5,39.56,108100.0,28.8303,28.8814,28.8303,28.8741,108100.0
2012-12-19 11:10:00,39.57,39.59,39.55,39.58,246800.0,28.8814,28.896,28.8668,28.8887,246800.0
2012-12-19 11:20:00,39.57,39.59,39.55,39.58,285400.0,28.8814,28.896,28.8668,28.8887,285400.0
2012-12-19 11:30:00,39.58,39.63,39.58,39.59,202500.0,28.8887,28.9252,28.8887,28.896,202500.0
2012-12-19 11:40:00,39.59,39.61,39.58,39.59,148700.0,28.896,28.9106,28.8887,28.896,148700.0
2012-12-19 11:50:00,39.59,39.6,39.57,39.59,102500.0,28.896,28.9033,28.8814,28.896,102500.0
2012-12-19 12:00:00,39.59,39.6,39.55,39.58,142300.0,28.896,28.9033,28.8668,28.8887,142300.0
2012-12-19 12:10:00,39.58,39.6,39.57,39.59,119300.0,28.8887,28.9033,28.8814,28.896,119300.0
2012-12-19 12:20:00,39.59,39.61,39.58,39.59,88500.0,28.896,28.9106,28.8887,28.896,88500.0
2012-12-19 12:30:00,39.59,39.6,39.57,39.6,48500.0,28.896,28.9033,28.8814,28.9033,48500.0
2012-12-19 12:40:00,39.6,39.65,39.59,39.63,87300.0,28.9033,28.9398,28.896,28.9252,87300.0
2012-12-19 12:50:00,39.63,39.63,39.59,39.6,89100.0,28.9252,28.9252,28.896,28.9033,89100.0
2012-12-19 13:00:00,39.6,39.61,39.59,39.59,76600.0,28.9033,28.9106,28.896,28.896,76600.0
2012-12-19 13:10:00,39.59,39.6,39.56,39.58,164100.0,28.896,28.9033,28.8741,28.8887,164100.0
2012-12-19 13:20:00,39.58,39.61,39.57,39.59,316700.0,28.8887,28.9106,28.8814,28.896,316700.0
2012-12-19 13:30:00,39.59,39.6,39.58,39.59,147800.0,28.896,28.9033,28.8887,28.896,147800.0
2012-12-19 13:40:00,39.59,39.59,39.54,39.58,238000.0,28.896,28.896,28.8595,28.8887,238000.0
2012-12-19 13:50:00,39.58,39.58,39.56,39.57,158300.0,28.8887,28.8887,28.8741,28.8814,158300.0
2012-12-19 14:00:00,39.56,39.56,39.51,39.54,264000.0,28.8741,28.8741,28.8376,28.8595,264000.0
2012-12-19 14:10:00,39.54,39.56,39.51,39.53,352800.0,28.8595,28.8741,28.8376,28.8522,352800.0
2012-12-19 14:20:00,39.54,39.56,39.53,39.55,296200.0,28.8595,28.8741,28.8522,28.8668,296200.0
2012-12-19 14:30:00,39.55,39.55,39.51,39.52,300400.0,28.8668,28.8668,28.8376,28.8449,300400.0
2012-12-19 14:40:00,39.53,39.53,39.47,39.47,422300.0,28.8522,28.8522,28.8084,28.8084,422300.0
2012-12-19 14:50:00,39.48,39.5,39.46,39.5,134700.0,28.8157,28.8303,28.8011,28.8303,134700.0
2012-12-19 15:00:00,39.49,39.53,39.49,39.51,150400.0,28.823,28.8522,28.823,28.8376,150400.0
2012-12-19 15:10:00,39.52,39.52,39.48,39.48,186200.0,28.8449,28.8449,28.8157,28.8157,186200.0
2012-12-19 15:20:00,39.48,39.51,39.48,39.51,134500.0,28.8157,28.8376,28.8157,28.8376,134500.0
2012-12-19 15:30:00,39.51,39.58,39.5,39.57,392000.0,28.8376,28.8887,28.8303,28.8814,392000.0
2012-12-19 15:40:00,39.57,39.57,39.48,39.48,221600.0,28.8814,28.8814,28.8157,28.8157,221600.0
2012-12-19 15:50:00,39.48,39.49,39.44,39.46,1215500.0,28.8157,28.823,28.7865,28.8011,1215500.0
2012-12-20 09:30:00,39.61,39.61,39.48,39.49,442300.0,28.9106,28.9106,28.8157,28.823,442300.0
2012-12-20 09:40:00,39.48,39.51,39.46,39.5,294100.0,28.8157,28.8376,28.8011,28.8303,294100.0
2012-12-20 09:50:00,39.5,39.53,39.45,39.48,190100.0,28.8303,28.8522,28.7938,28.8157,190100.0
2012-12-20 10:00:00,39.48,39.62,39.45,39.61,457400.0,28.8157,28.9179,28.7938,28.9106,457400.0
2012-12-20 10:10:00,39.6,39.66,39.59,39.66,291100.0,28.9033,28.9471,28.896,28.9471,291100.0
2012-12-20 10:20:00,39.66,39.68,39.62,39.64,563000.0,28.9471,28.9617,28.9179,28.9325,563000.0
2012-12-20 10:30:00,39.64,39.69,39.61,39.69,239900.0,28.9325,28.969,28.9106,28.969,239900.0
2012-12-20 10:40:00,39.69,39.7,39.65,39.68,228100.0,28.969,28.9763,28.9398,28.9617,228100.0
2012-12-20 10:50:00,39.67,39.68,39.65,39.66,95600.0,28.9544,28.9617,28.9398,28.9471,95600.0
2012-12-20 11:00:00,39.65,39.66,39.62,39.65,148600.0,28.9398,28.9471,28.9179,28.9398,148600.0
2012-12-20 11:10:00,39.65,39.66,39.61,39.63,94100.0,28.9398,28.9471,28.9106,28.9252,94100.0
2012-12-20 11:20:00,39.63,39.63,39.57,39.58,118300.0,28.9252,28.9252,28.8814,28.8887,118300.0
2012-12-20 11:30:00,39.58,39.62,39.57,39.61,221100.0,28.8887,28.9179,28.8814,28.9106,221100.0
2012-12-20 11:40:00,39.61,39.63,39.59,39.61,50600.0,28.9106,28.9252,28.896,28.9106,50600.0
2012-12-20 11:50:00,39.61,39.62,39.58,39.59,73700.0,28.9106,28.9179,28.8887,28.896,73700.0
2012-12-20 12:00:00,39.6,39.6,39.58,39.59,63700.0,28.9033,28.9033,28.8887,28.896,63700.0
2012-12-20 12:10:00,39.6,39.6,39.58,39.59,39300.0,28.9033,28.9033,28.8887,28.896,39300.0
2012-12-20 12:20:00,39.58,39.62,39.58,39.58,101600.0,28.8887,28.9179,28.8887,28.8887,101600.0
2012-12-20 12:30:00,39.58,39.62,39.58,39.6,42800.0,28.8887,28.9179,28.8887,28.9033,42800.0
2012-12-20 12:40:00,39.61,39.61,39.59,39.6,41400.0,28.9106,28.9106,28.896,28.9033,41400.0
2012-12-20 12:50:00,39.6,39.63,39.6,39.63,61600.0,28.9033,28.9252,28.9033,28.9252,61600.0
2012-12-20 13:00:00,39.62,39.63,39.59,39.62,108400.0,28.9179,28.9252,28.896,28.9179,108400.0
2012-12-20 13:10:00,39.63,39.64,39.6,39.61,64300.0,28.9252,28.9325,28.9033,28.9106,64300.0
2012-12-20 13:20:00,39.61,39.66,39.58,39.66,92000.0,28.9106,28.9471,28.8887,28.9471,92000.0
2012-12-20 13:30:00,39.65,39.72,39.65,39.72,403400.0,28.9398,28.9909,28.9398,28.9909,403400.0
2012-12-20 13:40:00,39.71,39.8,39.7,39.78,380800.0,28.9836,29.0493,28.9763,29.0347,380800.0
2012-12-20 13:50:00,39.78,39.79,39.76,39.77,82100.0,29.0347,29.042,29.0201,29.0274,82100.0
2012-12-20 14:00:00,39.77,39.77,39.71,39.72,133000.0,29.0274,29.0274,28.9836,28.9909,133000.0
2012-12-20 14:10:00,39.72,39.79,39.72,39.76,117200.0,28.9909,29.042,28.9909,29.0201,117200.0
2012-12-20 14:20:00,39.76,39.77,39.73,39.76,64900.0,29.0201,29.0274,28.9982,29.0201,64900.0
2012-12-20 14:30:00,39.76,39.79,39.75,39.79,251500.0,29.0201,29.042,29.0128,29.042,251500.0
2012-12-20 14:40:00,39.79,39.79,39.76,39.79,139000.0,29.042,29.042,29.0201,29.042,139000.0
2012-12-20 14:50:00,39.79,39.79,39.77,39.78,108900.0,29.042,29.042,29.0274,29.0347,108900.0
2012-12-20 15:00:00,39.77,39.78,39.73,39.73,116900.0,29.0274,29.0347,28.9982,28.9982,116900.0
2012-12-20 15:10:00,39.73,39.75,39.71,39.71,100100.0,28.9982,29.0128,28.9836,28.9836,100100.0
2012-12-20 15:20:00,39.72,39.72,39.69,39.71,192700.0,28.9909,28.9909,28.969,28.9836,192700.0
2012-12-20 15:30:00,39.72,39.76,39.71,39.76,144900.0,28.9909,29.0201,28.9836,29.0201,144900.0
2012-12-20 15:40:00,39.76,39.78,39.72,39.75,358700.0,29.0201,29.0347,28.9909,29.0128,358700.0
2012-12-20 15:50:00,39.75,39.77,39.71,39.75,922700.0,29.0128,29.0274,28.9836,29.0128,922700.0
2012-12-21 09:30:00,38.93,39.05,38.88,39.05,1119000.0,28.4143,28.5019,28.3778,28.5019,1119000.0
2012-12-21 09:40:00,39.04,39.09,39.03,39.04,587900.0,28.4946,28.5311,28.4873,28.4946,587900.0
2012-12-21 09:50:00,39.03,39.08,39.03,39.05,243000.0,28.4873,28.5238,28.4873,28.5019,243000.0
2012-12-21 10:00:00,39.05,39.06,39.0,39.04,461700.0,28.5019,28.5092,28.4654,28.4946,461700.0
2012-12-21 10:10:00,39.04,39.14,39.02,39.13,488100.0,28.4946,28.5676,28.48,28.5603,488100.0
2012-12-21 10:20:00,39.13,39.15,39.1,39.13,190000.0,28.5603,28.5749,28.5384,28.5603,190000.0
2012-12-21 10:30:00,39.12,39.14,39.05,39.09,635600.0,28.553,28.5676,28.5019,28.5311,635600.0
2012-12-21 10:40:00,39.1,39.12,39.07,39.1,346600.0,28.5384,28.553,28.5165,28.5384,346600.0
2012-12-21 10:50:00,39.1,39.12,39.05,39.05,280500.0,28.5384,28.553,28.5019,28.5019,280500.0
2012-12-21 11:00:00,39.06,39.1,39.02,39.03,302700.0,28.5092,28.5384,28.48,28.4873,302700.0
2012-12-21 11:10:00,39.02,39.08,39.01,39.03,519600.0,28.48,28.5238,28.4727,28.4873,519600.0
2012-12-21 11:20:00,39.03,39.08,39.02,39.05,211500.0,28.4873,28.5238,28.48,28.5019,211500.0
2012-12-21 11:30:00,39.04,39.05,38.9,38.95,463300.0,28.4946,28.5019,28.3924,28.4289,463300.0
2012-12-21 11:40:00,38.95,38.97,38.91,38.94,197100.0,28.4289,28.4435,28.3997,28.4216,197100.0
2012-12-21 11:50:00,38.93,39.02,38.93,39.01,245500.0,28.4143,28.48,28.4143,28.4727,245500.0
2012-12-21 12:00:00,39.01,39.04,38.96,38.96,135500.0,28.4727,28.4946,28.4362,28.4362,135500.0
2012-12-21 12:10:00,38.96,38.98,38.94,38.96,208100.0,28.4362,28.4508,28.4216,28.4362,208100.0
2012-12-21 12:20:00,38.97,38.99,38.95,38.97,213200.0,28.4435,28.4581,28.4289,28.4435,213200.0
2012-12-21 12:30:00,38.97,39.02,38.94,38.97,181000.0,28.4435,28.48,28.4216,28.4435,181000.0
2012-12-21 12:40:00,38.97,39.0,38.96,38.99,144200.0,28.4435,28.4654,28.4362,28.4581,144200.0
2012-12-21 12:50:00,38.99,39.03,38.97,39.02,165800.0,28.4581,28.4873,28.4435,28.48,165800.0
2012-12-21 13:00:00,39.02,39.05,39.01,39.01,177900.0,28.48,28.5019,28.4727,28.4727,177900.0
2012-12-21 13:10:00,39.01,39.04,39.0,39.04,194800.0,28.4727,28.4946,28.4654,28.4946,194800.0
2012-12-21 13:20:00,39.03,39.07,39.03,39.07,155100.0,28.4873,28.5165,28.4873,28.5165,155100.0
2012-12-21 13:30:00,39.06,39.1,39.04,39.09,197900.0,28.5092,28.5384,28.4946,28.5311,197900.0
2012-12-21 13:40:00,39.09,39.14,39.09,39.1,140100.0,28.5311,28.5676,28.5311,28.5384,140100.0
2012-12-21 13:50:00,39.11,39.11,39.09,39.1,117200.0,28.5457,28.5457,28.5311,28.5384,117200.0
2012-12-21 14:00:00,39.1,39.12,39.07,39.08,319900.0,28.5384,28.553,28.5165,28.5238,319900.0
2012-12-21 14:10:00,39.08,39.1,39.08,39.09,180700.0,28.5238,28.5384,28.5238,28.5311,180700.0
2012-12-21 14:20:00,39.09,39.1,39.07,39.09,128300.0,28.5311,28.5384,28.5165,28.5311,128300.0
2012-12-21 14:30:00,39.09,39.11,39.07,39.07,97600.0,28.5311,28.5457,28.5165,28.5165,97600.0
2012-12-21 14:40:00,39.08,39.09,39.05,39.08,124200.0,28.5238,28.5311,28.5019,28.5238,124200.0
2012-12-21 14:50:00,39.09,39.1,39.08,39.09,82000.0,28.5311,28.5384,28.5238,28.5311,82000.0
2012-12-21 15:00:00,39.1,39.11,39.09,39.1,187000.0,28.5384,28.5457,28.5311,28.5384,187000.0
2012-12-21 15:10:00,39.09,39.11,39.08,39.11,255500.0,28.5311,28.5457,28.5238,28.5457,255500.0
2012-12-21 15:20:00,39.1,39.11,39.06,39.1,238100.0,28.5384,28.5457,28.5092,28.5384,238100.0
2012-12-21 15:30:00,39.1,39.14,39.1,39.13,226400.0,28.5384,28.5676,28.5384,28.5603,226400.0
2012-12-21 15:40:00,39.13,39.13,39.09,39.1,445800.0,28.5603,28.5603,28.5311,28.5384,445800.0
2012-12-21 15:50:00,39.09,39.22,39.09,39.22,1535200.0,28.5311,28.6259,28.5311,28.6259,1535200.0
2012-12-24 09:30:00,39.17,39.23,39.17,39.21,477000.0,28.5894,28.6332,28.5894,28.6186,477000.0
2012-12-24 09:40:00,39.21,39.22,39.18,39.2,415800.0,28.6186,28.6259,28.5967,28.6113,415800.0
2012-12-24 09:50:00,39.2,39.21,39.11,39.14,252900.0,28.6113,28.6186,28.5457,28.5676,252900.0
2012-12-24 10:00:00,39.13,39.14,39.11,39.11,77100.0,28.5603,28.5676,28.5457,28.5457,77100.0
2012-12-24 10:10:00,39.11,39.15,39.1,39.12,283200.0,28.5457,28.5749,28.5384,28.553,283200.0
2012-12-24 10:20:00,39.13,39.13,39.09,39.09,44500.0,28.5603,28.5603,28.5311,28.5311,44500.0
2012-12-24 10:30:00,39.09,39.12,39.07,39.1,113300.0,28.5311,28.553,28.5165,28.5384,113300.0
2012-12-24 10:40:00,39.09,39.1,39.06,39.06,77000.0,28.5311,28.5384,28.5092,28.5092,77000.0
2012-12-24 10:50:00,39.07,39.09,39.06,39.06,53200.0,28.5165,28.5311,28.5092,28.5092,53200.0
2012-12-24 11:00:00,39.06,39.08,39.01,39.02,166200.0,28.5092,28.5238,28.4727,28.48,166200.0
2012-12-24 11:10:00,39.03,39.05,39.02,39.04,71500.0,28.4873,28.5019,28.48,28.4946,71500.0
2012-12-24 11:20:00,39.03,39.07,39.03,39.07,530800.0,28.4873,28.5165,28.4873,28.5165,530800.0
2012-12-24 11:30:00,39.07,39.19,39.07,39.18,631000.0,28.5165,28.604,28.5165,28.5967,631000.0
2012-12-24 11:40:00,39.17,39.19,39.16,39.18,230900.0,28.5894,28.604,28.5821,28.5967,230900.0
2012-12-24 11:50:00,39.18,39.2,39.16,39.18,179300.0,28.5967,28.6113,28.5821,28.5967,179300.0
2012-12-24 12:00:00,39.18,39.2,39.16,39.16,157300.0,28.5967,28.6113,28.5821,28.5821,157300.0
2012-12-24 12:10:00,39.16,39.19,39.14,39.16,169800.0,28.5821,28.604,28.5676,28.5821,169800.0
2012-12-24 12:20:00,39.16,39.18,39.15,39.17,94300.0,28.5821,28.5967,28.5749,28.5894,94300.0
2012-12-24 12:30:00,39.17,39.19,39.17,39.18,101000.0,28.5894,28.604,28.5894,28.5967,101000.0
2012-12-24 12:40:00,39.18,39.19,39.11,39.11,113600.0,28.5967,28.604,28.5457,28.5457,113600.0
2012-12-24 12:50:00,39.12,39.15,39.1,39.15,359000.0,28.553,28.5749,28.5384,28.5749,359000.0
2012-12-26 09:30:00,39.53,39.53,39.41,39.47,413200.0,28.8522,28.8522,28.7646,28.8084,413200.0
2012-12-26 09:40:00,39.47,39.5,39.46,39.49,155500.0,28.8084,28.8303,28.8011,28.823,155500.0
2012-12-26 09:50:00,39.49,39.59,39.46,39.55,394600.0,28.823,28.896,28.8011,28.8668,394600.0
2012-12-26 10:00:00,39.55,39.61,39.55,39.61,746300.0,28.8668,28.9106,28.8668,28.9106,746300.0
2012-12-26 10:10:00,39.6,39.61,39.58,39.61,368200.0,28.9033,28.9106,28.8887,28.9106,368200.0
2012-12-26 10:20:00,39.61,39.66,39.6,39.65,371100.0,28.9106,28.9471,28.9033,28.9398,371100.0
2012-12-26 10:30:00,39.66,39.67,39.63,39.64,363200.0,28.9471,28.9544,28.9252,28.9325,363200.0
2012-12-26 10:40:00,39.64,39.68,39.61,39.62,340300.0,28.9325,28.9617,28.9106,28.9179,340300.0
2012-12-26 10:50:00,39.62,39.64,39.59,39.59,215700.0,28.9179,28.9325,28.896,28.896,215700.0
2012-12-26 11:00:00,39.59,39.61,39.51,39.56,379300.0,28.896,28.9106,28.8376,28.8741,379300.0
2012-12-26 11:10:00,39.56,39.61,39.54,39.6,307100.0,28.8741,28.9106,28.8595,28.9033,307100.0
2012-12-26 11:20:00,39.59,39.6,39.52,39.53,278900.0,28.896,28.9033,28.8449,28.8522,278900.0
2012-12-26 11:30:00,39.54,39.56,39.5,39.53,184900.0,28.8595,28.8741,28.8303,28.8522,184900.0
2012-12-26 11:40:00,39.53,39.57,39.53,39.56,154500.0,28.8522,28.8814,28.8522,28.8741,154500.0
2012-12-26 11:50:00,39.56,39.59,39.55,39.58,151700.0,28.8741,28.896,28.8668,28.8887,151700.0
2012-12-26 12:00:00,39.58,39.61,39.55,39.55,80000.0,28.8887,28.9106,28.8668,28.8668,80000.0
2012-12-26 12:10:00,39.55,39.59,39.55,39.56,100700.0,28.8668,28.896,28.8668,28.8741,100700.0
2012-12-26 12:20:00,39.56,39.58,39.55,39.57,77300.0,28.8741,28.8887,28.8668,28.8814,77300.0
2012-12-26 12:30:00,39.56,39.58,39.54,39.56,129200.0,28.8741,28.8887,28.8595,28.8741,129200.0
2012-12-26 12:40:00,39.55,39.58,39.55,39.57,44100.0,28.8668,28.8887,28.8668,28.8814,44100.0
2012-12-26 12:50:00,39.58,39.63,39.58,39.63,96000.0,28.8887,28.9252,28.8887,28.9252,96000.0
2012-12-26 13:00:00,39.63,39.63,39.6,39.61,64600.0,28.9252,28.9252,28.9033,28.9106,64600.0
2012-12-26 13:10:00,39.61,39.64,39.61,39.64,62300.0,28.9106,28.9325,28.9106,28.9325,62300.0
2012-12-26 13:20:00,39.64,39.66,39.63,39.65,60800.0,28.9325,28.9471,28.9252,28.9398,60800.0
2012-12-26 13:30:00,39.65,39.68,39.65,39.65,190800.0,28.9398,28.9617,28.9398,28.9398,190800.0
2012-12-26 13:40:00,39.66,39.67,39.65,39.66,93500.0,28.9471,28.9544,28.9398,28.9471,93500.0
2012-12-26 13:50:00,39.66,39.66,39.65,39.65,45200.0,28.9471,28.9471,28.9398,28.9398,45200.0
2012-12-26 14:00:00,39.65,39.7,39.65,39.68,96500.0,28.9398,28.9763,28.9398,28.9617,96500.0
2012-12-26 14:10:00,39.68,39.69,39.67,39.69,72300.0,28.9617,28.969,28.9544,28.969,72300.0
2012-12-26 14:20:00,39.69,39.69,39.65,39.66,115300.0,28.969,28.969,28.9398,28.9471,115300.0
2012-12-26 14:30:00,39.66,39.66,39.64,39.64,146000.0,28.9471,28.9471,28.9325,28.9325,146000.0
2012-12-26 14:40:00,39.65,39.65,39.61,39.64,148600.0,28.9398,28.9398,28.9106,28.9325,148600.0
2012-12-26 14:50:00,39.64,39.71,39.63,39.71,116200.0,28.9325,28.9836,28.9252,28.9836,116200.0
2012-12-26 15:00:00,39.71,39.71,39.64,39.64,174200.0,28.9836,28.9836,28.9325,28.9325,174200.0
2012-12-26 15:10:00,39.64,39.66,39.62,39.62,109500.0,28.9325,28.9471,28.9179,28.9179,109500.0
2012-12-26 15:20:00,39.62,39.63,39.58,39.6,277400.0,28.9179,28.9252,28.8887,28.9033,277400.0
2012-12-26 15:30:00,39.61,39.61,39.54,39.56,363200.0,28.9106,28.9106,28.8595,28.8741,363200.0
2012-12-26 15:40:00,39.54,39.55,39.51,39.53,256300.0,28.8595,28.8668,28.8376,28.8522,256300.0
2012-12-26 15:50:00,39.52,39.53,39.46,39.48,1285100.0,28.8449,28.8522,28.8011,28.8157,1285100.0
2012-12-27 09:30:00,39.54,39.63,39.5,39.61,531300.0,28.8595,28.9252,28.8303,28.9106,531300.0
2012-12-27 09:40:00,39.61,39.66,39.59,39.64,255700.0,28.9106,28.9471,28.896,28.9325,255700.0
2012-12-27 09:50:00,39.64,39.64,39.57,39.6,160900.0,28.9325,28.9325,28.8814,28.9033,160900.0
2012-12-27 10:00:00,39.59,39.62,39.55,39.56,431800.0,28.896,28.9179,28.8668,28.8741,431800.0
2012-12-27 10:10:00,39.57,39.59,39.43,39.43,370100.0,28.8814,28.896,28.7792,28.7792,370100.0
2012-12-27 10:20:00,39.44,39.45,39.32,39.39,661600.0,28.7865,28.7938,28.6989,28.75,661600.0
2012-12-27 10:30:00,39.39,39.42,39.36,39.41,308900.0,28.75,28.7719,28.7281,28.7646,308900.0
2012-12-27 10:40:00,39.42,39.47,39.41,39.47,275000.0,28.7719,28.8084,28.7646,28.8084,275000.0
2012-12-27 10:50:00,39.47,39.48,39.4,39.4,252400.0,28.8084,28.8157,28.7573,28.7573,252400.0
2012-12-27 11:00:00,39.4,39.43,39.35,39.37,363900.0,28.7573,28.7792,28.7208,28.7354,363900.0
2012-12-27 11:10:00,39.38,39.39,39.34,39.38,319300.0,28.7427,28.75,28.7135,28.7427,319300.0
2012-12-27 11:20:00,39.38,39.43,39.38,39.39,143600.0,28.7427,28.7792,28.7427,28.75,143600.0
2012-12-27 11:30:00,39.38,39.44,39.38,39.42,299200.0,28.7427,28.7865,28.7427,28.7719,299200.0
2012-12-27 11:40:00,39.41,39.45,39.39,39.4,102600.0,28.7646,28.7938,28.75,28.7573,102600.0
2012-12-27 11:50:00,39.4,39.4,39.35,39.37,60000.0,28.7573,28.7573,28.7208,28.7354,60000.0
2012-12-27 12:00:00,39.36,39.37,39.3,39.32,137300.0,28.7281,28.7354,28.6843,28.6989,137300.0
2012-12-27 12:10:00,39.32,39.35,39.31,39.35,143900.0,28.6989,28.7208,28.6916,28.7208,143900.0
2012-12-27 12:20:00,39.35,39.35,39.32,39.33,127200.0,28.7208,28.7208,28.6989,28.7062,127200.0
2012-12-27 12:30:00,39.32,39.32,39.24,39.27,173200.0,28.6989,28.6989,28.6405,28.6624,173200.0
2012-12-27 12:40:00,39.28,39.29,39.23,39.28,117600.0,28.6697,28.677,28.6332,28.6697,117600.0
2012-12-27 12:50:00,39.27,39.32,39.25,39.32,86400.0,28.6624,28.6989,28.6478,28.6989,86400.0
2012-12-27 13:00:00,39.32,39.34,39.3,39.34,117200.0,28.6989,28.7135,28.6843,28.7135,117200.0
2012-12-27 13:10:00,39.34,39.35,39.33,39.34,139100.0,28.7135,28.7208,28.7062,28.7135,139100.0
2012-12-27 13:20:00,39.35,39.35,39.3,39.31,89900.0,28.7208,28.7208,28.6843,28.6916,89900.0
2012-12-27 13:30:00,39.31,39.34,39.31,39.34,62800.0,28.6916,28.7135,28.6916,28.7135,62800.0
2012-12-27 13:40:00,39.34,39.35,39.3,39.32,95000.0,28.7135,28.7208,28.6843,28.6989,95000.0
2012-12-27 13:50:00,39.31,39.34,39.3,39.3,232500.0,28.6916,28.7135,28.6843,28.6843,232500.0
2012-12-27 14:00:00,39.3,39.31,39.26,39.26,129700.0,28.6843,28.6916,28.6551,28.6551,129700.0
2012-12-27 14:10:00,39.26,39.3,39.26,39.3,123100.0,28.6551,28.6843,28.6551,28.6843,123100.0
2012-12-27 14:20:00,39.3,39.3,39.27,39.27,26900.0,28.6843,28.6843,28.6624,28.6624,26900.0
2012-12-27 14:30:00,39.27,39.28,39.25,39.27,72300.0,28.6624,28.6697,28.6478,28.6624,72300.0
2012-12-27 14:40:00,39.27,39.44,39.26,39.39,633700.0,28.6624,28.7865,28.6551,28.75,633700.0
2012-12-27 14:50:00,39.38,39.42,39.33,39.41,235700.0,28.7427,28.7719,28.7062,28.7646,235700.0
2012-12-27 15:00:00,39.41,39.47,39.38,39.47,210600.0,28.7646,28.8084,28.7427,28.8084,210600.0
2012-12-27 15:10:00,39.46,39.47,39.41,39.45,65100.0,28.8011,28.8084,28.7646,28.7938,65100.0
2012-12-27 15:20:00,39.45,39.52,39.44,39.49,514700.0,28.7938,28.8449,28.7865,28.823,514700.0
2012-12-27 15:30:00,39.5,39.57,39.5,39.57,306500.0,28.8303,28.8814,28.8303,28.8814,306500.0
2012-12-27 15:40:00,39.57,39.62,39.55,39.55,250500.0,28.8814,28.9179,28.8668,28.8668,250500.0
2012-12-27 15:50:00,39.55,39.59,39.5,39.52,625400.0,28.8668,28.896,28.8303,28.8449,625400.0
2012-12-28 09:30:00,39.34,39.4,39.3,39.31,711800.0,28.7135,28.7573,28.6843,28.6916,711800.0
2012-12-28 09:40:00,39.31,39.34,39.29,39.3,400900.0,28.6916,28.7135,28.677,28.6843,400900.0
2012-12-28 09:50:00,39.3,39.34,39.3,39.33,142800.0,28.6843,28.7135,28.6843,28.7062,142800.0
2012-12-28 10:00:00,39.33,39.4,39.3,39.3,175100.0,28.7062,28.7573,28.6843,28.6843,175100.0
2012-12-28 10:10:00,39.3,39.39,39.27,39.38,600700.0,28.6843,28.75,28.6624,28.7427,600700.0
2012-12-28 10:20:00,39.37,39.4,39.35,39.38,354900.0,28.7354,28.7573,28.7208,28.7427,354900.0
2012-12-28 10:30:00,39.38,39.44,39.38,39.41,309300.0,28.7427,28.7865,28.7427,28.7646,309300.0
2012-12-28 10:40:00,39.4,39.6,39.4,39.56,1314300.0,28.7573,28.9033,28.7573,28.8741,1314300.0
2012-12-28 10:50:00,39.57,39.59,39.53,39.54,772300.0,28.8814,28.896,28.8522,28.8595,772300.0
2012-12-28 11:00:00,39.53,39.59,39.52,39.54,208200.0,28.8522,28.896,28.8449,28.8595,208200.0
2012-12-28 11:10:00,39.53,39.57,39.52,39.57,219100.0,28.8522,28.8814,28.8449,28.8814,219100.0
2012-12-28 11:20:00,39.57,39.57,39.52,39.53,226600.0,28.8814,28.8814,28.8449,28.8522,226600.0
2012-12-28 11:30:00,39.52,39.55,39.52,39.53,194400.0,28.8449,28.8668,28.8449,28.8522,194400.0
2012-12-28 11:40:00,39.52,39.56,39.52,39.55,114100.0,28.8449,28.8741,28.8449,28.8668,114100.0
2012-12-28 11:50:00,39.55,39.57,39.54,39.55,87200.0,28.8668,28.8814,28.8595,28.8668,87200.0
2012-12-28 12:00:00,39.55,39.58,39.55,39.56,153100.0,28.8668,28.8887,28.8668,28.8741,153100.0
2012-12-28 12:10:00,39.56,39.6,39.55,39.59,89100.0,28.8741,28.9033,28.8668,28.896,89100.0
2012-12-28 12:20:00,39.59,39.61,39.58,39.61,62700.0,28.896,28.9106,28.8887,28.9106,62700.0
2012-12-28 12:30:00,39.6,39.62,39.59,39.61,118600.0,28.9033,28.9179,28.896,28.9106,118600.0
2012-12-28 12:40:00,39.6,39.62,39.59,39.62,228100.0,28.9033,28.9179,28.896,28.9179,228100.0
2012-12-28 12:50:00,39.62,39.65,39.61,39.64,345900.0,28.9179,28.9398,28.9106,28.9325,345900.0
2012-12-28 13:00:00,39.65,39.66,39.63,39.64,294300.0,28.9398,28.9471,28.9252,28.9325,294300.0
2012-12-28 13:10:00,39.65,39.66,39.63,39.64,43700.0,28.9398,28.9471,28.9252,28.9325,43700.0
2012-12-28 13:20:00,39.64,39.65,39.63,39.63,58900.0,28.9325,28.9398,28.9252,28.9252,58900.0
2012-12-28 13:30:00,39.63,39.65,39.62,39.64,53300.0,28.9252,28.9398,28.9179,28.9325,53300.0
2012-12-28 13:40:00,39.64,39.68,39.64,39.65,133500.0,28.9325,28.9617,28.9325,28.9398,133500.0
2012-12-28 13:50:00,39.64,39.65,39.62,39.64,106000.0,28.9325,28.9398,28.9179,28.9325,106000.0
2012-12-28 14:00:00,39.64,39.64,39.58,39.58,170000.0,28.9325,28.9325,28.8887,28.8887,170000.0
2012-12-28 14:10:00,39.59,39.59,39.54,39.56,126100.0,28.896,28.896,28.8595,28.8741,126100.0
2012-12-28 14:20:00,39.56,39.57,39.54,39.55,86100.0,28.8741,28.8814,28.8595,28.8668,86100.0
2012-12-28 14:30:00,39.55,39.59,39.55,39.59,324900.0,28.8668,28.896,28.8668,28.896,324900.0
2012-12-28 14:40:00,39.59,39.62,39.58,39.62,129200.0,28.896,28.9179,28.8887,28.9179,129200.0
2012-12-28 14:50:00,39.62,39.63,39.61,39.63,109000.0,28.9179,28.9252,28.9106,28.9252,109000.0
2012-12-28 15:00:00,39.62,39.64,39.62,39.64,76700.0,28.9179,28.9325,28.9179,28.9325,76700.0
2012-12-28 15:10:00,39.63,39.66,39.62,39.66,223700.0,28.9252,28.9471,28.9179,28.9471,223700.0
2012-12-28 15:20:00,39.66,39.68,39.64,39.65,280400.0,28.9471,28.9617,28.9325,28.9398,280400.0
2012-12-28 15:30:00,39.65,39.7,39.55,39.55,510000.0,28.9398,28.9763,28.8668,28.8668,510000.0
2012-12-28 15:40:00,39.55,39.62,39.54,39.57,298000.0,28.8668,28.9179,28.8595,28.8814,298000.0
2012-12-28 15:50:00,39.56,39.62,39.51,39.55,796300.0,28.8741,28.9179,28.8376,28.8668,796300.0
2012-12-31 09:30:00,39.87,39.99,39.8,39.99,659300.0,29.1004,29.188,29.0493,29.188,659300.0
2012-12-31 09:40:00,39.99,40.06,39.96,39.99,562400.0,29.188,29.239,29.1661,29.188,562400.0
2012-12-31 09:50:00,39.98,40.13,39.97,40.13,599600.0,29.1807,29.2901,29.1734,29.2901,599600.0
2012-12-31 10:00:00,40.13,40.14,40.06,40.09,245300.0,29.2901,29.2974,29.239,29.2609,245300.0
2012-12-31 10:10:00,40.09,40.14,40.03,40.07,323000.0,29.2609,29.2974,29.2171,29.2463,323000.0
2012-12-31 10:20:00,40.06,40.19,40.06,40.13,242300.0,29.239,29.3339,29.239,29.2901,242300.0
2012-12-31 10:30:00,40.13,40.22,40.13,40.18,174300.0,29.2901,29.3558,29.2901,29.3266,174300.0
2012-12-31 10:40:00,40.18,40.18,40.11,40.11,123800.0,29.3266,29.3266,29.2755,29.2755,123800.0
2012-12-31 10:50:00,40.11,40.16,40.09,40.11,328500.0,29.2755,29.312,29.2609,29.2755,328500.0
2012-12-31 11:00:00,40.1,40.22,40.09,40.17,384900.0,29.2682,29.3558,29.2609,29.3193,384900.0
2012-12-31 11:10:00,40.17,40.21,40.13,40.14,175000.0,29.3193,29.3485,29.2901,29.2974,175000.0
2012-12-31 11:20:00,40.15,40.15,40.06,40.09,419800.0,29.3047,29.3047,29.239,29.2609,419800.0
2012-12-31 11:30:00,40.09,40.12,40.08,40.11,143000.0,29.2609,29.2828,29.2536,29.2755,143000.0
2012-12-31 11:40:00,40.11,40.13,40.09,40.1,93200.0,29.2755,29.2901,29.2609,29.2682,93200.0
2012-12-31 11:50:00,40.11,40.11,40.04,40.1,149600.0,29.2755,29.2755,29.2244,29.2682,149600.0
2012-12-31 12:00:00,40.1,40.13,40.09,40.12,130600.0,29.2682,29.2901,29.2609,29.2828,130600.0
2012-12-31 12:10:00,40.12,40.15,40.11,40.13,85900.0,29.2828,29.3047,29.2755,29.2901,85900.0
2012-12-31 12:20:00,40.13,40.15,40.13,40.14,45800.0,29.2901,29.3047,29.2901,29.2974,45800.0
2012-12-31 12:30:00,40.14,40.18,40.14,40.17,80300.0,29.2974,29.3266,29.2974,29.3193,80300.0
2012-12-31 12:40:00,40.17,40.31,40.16,40.29,319000.0,29.3193,29.4215,29.312,29.4069,319000.0
2012-12-31 12:50:00,40.3,40.32,40.16,40.21,476200.0,29.4142,29.4288,29.312,29.3485,476200.0
2012-12-31 13:00:00,40.22,40.24,40.16,40.21,279700.0,29.3558,29.3704,29.312,29.3485,279700.0
2012-12-31 13:10:00,40.21,40.31,40.19,40.25,219700.0,29.3485,29.4215,29.3339,29.3777,219700.0
2012-12-31 13:20:00,40.25,40.29,40.23,40.24,178900.0,29.3777,29.4069,29.3631,29.3704,178900.0
2012-12-31 13:30:00,40.24,40.27,40.23,40.26,51800.0,29.3704,29.3923,29.3631,29.385,51800.0
2012-12-31 13:40:00,40.26,40.36,40.15,40.17,267800.0,29.385,29.458,29.3047,29.3193,267800.0
2012-12-31 13:50:00,40.16,40.25,40.11,40.2,194100.0,29.312,29.3777,29.2755,29.3412,194100.0
2012-12-31 14:00:00,40.19,40.26,40.18,40.25,123600.0,29.3339,29.385,29.3266,29.3777,123600.0
2012-12-31 14:10:00,40.26,40.28,40.22,40.26,68400.0,29.385,29.3996,29.3558,29.385,68400.0
2012-12-31 14:20:00,40.26,40.29,40.24,40.29,92300.0,29.385,29.4069,29.3704,29.4069,92300.0
2012-12-31 14:30:00,40.29,40.33,40.28,40.3,166100.0,29.4069,29.4361,29.3996,29.4142,166100.0
2012-12-31 14:40:00,40.3,40.4,40.29,40.39,241600.0,29.4142,29.4872,29.4069,29.4799,241600.0
2012-12-31 14:50:00,40.39,40.46,40.37,40.45,402600.0,29.4799,29.531,29.4653,29.5237,402600.0
2012-12-31 15:00:00,40.44,40.49,40.38,40.45,372300.0,29.5164,29.5529,29.4726,29.5237,372300.0
2012-12-31 15:10:00,40.45,40.46,40.33,40.36,576400.0,29.5237,29.531,29.4361,29.458,576400.0
2012-12-31 15:20:00,40.36,40.42,40.3,40.32,504100.0,29.458,29.5018,29.4142,29.4288,504100.0
2012-12-31 15:30:00,40.33,40.44,40.33,40.43,492800.0,29.4361,29.5164,29.4361,29.5091,492800.0
2012-12-31 15:40:00,40.44,40.44,40.34,40.43,975300.0,29.5164,29.5164,29.4434,29.5091,975300.0
2012-12-31 15:50:00,40.44,40.49,40.41,40.46,1860500.0,29.5164,29.5529,29.4945,29.531,1860500.0
2013-01-02 09:30:00,41.45,41.64,41.38,41.64,2056500.0,30.2536,30.3923,30.2025,30.3923,2056500.0
2013-01-02 09:40:00,41.65,41.75,41.63,41.75,2053600.0,30.3996,30.4725,30.385,30.4725,2053600.0
2013-01-02 09:50:00,41.76,41.85,41.73,41.82,1686400.0,30.4798,30.5455,30.4579,30.5236,1686400.0
2013-01-02 10:00:00,41.82,41.84,41.77,41.82,586900.0,30.5236,30.5382,30.4871,30.5236,586900.0
2013-01-02 10:10:00,41.83,41.85,41.76,41.77,518100.0,30.5309,30.5455,30.4798,30.4871,518100.0
2013-01-02 10:20:00,41.77,41.8,41.72,41.73,265600.0,30.4871,30.509,30.4506,30.4579,265600.0
2013-01-02 10:30:00,41.73,41.75,41.67,41.7,520500.0,30.4579,30.4725,30.4142,30.436,520500.0
2013-01-02 10:40:00,41.71,41.72,41.66,41.66,231300.0,30.4433,30.4506,30.4069,30.4069,231300.0
2013-01-02 10:50:00,41.66,41.73,41.66,41.73,320900.0,30.4069,30.4579,30.4069,30.4579,320900.0
2013-01-02 11:00:00,41.73,41.77,41.7,41.71,384300.0,30.4579,30.4871,30.436,30.4433,384300.0
2013-01-02 11:10:00,41.71,41.75,41.65,41.66,378100.0,30.4433,30.4725,30.3996,30.4069,378100.0
2013-01-02 11:20:00,41.66,41.74,41.66,41.73,300400.0,30.4069,30.4652,30.4069,30.4579,300400.0
2013-01-02 11:30:00,41.73,41.75,41.72,41.72,178900.0,30.4579,30.4725,30.4506,30.4506,178900.0
2013-01-02 11:40:00,41.71,41.75,41.7,41.73,234900.0,30.4433,30.4725,30.436,30.4579,234900.0
2013-01-02 11:50:00,41.73,41.74,41.69,41.71,307600.0,30.4579,30.4652,30.4287,30.4433,307600.0
2013-01-02 12:00:00,41.72,41.77,41.71,41.76,481000.0,30.4506,30.4871,30.4433,30.4798,481000.0
2013-01-02 12:10:00,41.76,41.77,41.74,41.74,202500.0,30.4798,30.4871,30.4652,30.4652,202500.0
2013-01-02 12:20:00,41.74,41.79,41.74,41.79,424400.0,30.4652,30.5017,30.4652,30.5017,424400.0
2013-01-02 12:30:00,41.79,41.8,41.75,41.8,249900.0,30.5017,30.509,30.4725,30.509,249900.0
2013-01-02 12:40:00,41.8,41.8,41.76,41.79,346400.0,30.509,30.509,30.4798,30.5017,346400.0
2013-01-02 12:50:00,41.79,41.81,41.77,41.79,248500.0,30.5017,30.5163,30.4871,30.5017,248500.0
2013-01-02 13:00:00,41.79,41.81,41.79,41.81,121400.0,30.5017,30.5163,30.5017,30.5163,121400.0
2013-01-02 13:10:00,41.8,41.86,41.8,41.85,2033100.0,30.509,30.5528,30.509,30.5455,2033100.0
2013-01-02 13:20:00,41.85,41.86,41.84,41.85,403700.0,30.5455,30.5528,30.5382,30.5455,403700.0
2013-01-02 13:30:00,41.85,41.86,41.82,41.83,195100.0,30.5455,30.5528,30.5236,30.5309,195100.0
2013-01-02 13:40:00,41.84,41.84,41.82,41.83,204400.0,30.5382,30.5382,30.5236,30.5309,204400.0
2013-01-02 13:50:00,41.83,41.87,41.83,41.86,293200.0,30.5309,30.5601,30.5309,30.5528,293200.0
2013-01-02 14:00:00,41.86,41.88,41.84,41.88,244000.0,30.5528,30.5674,30.5382,30.5674,244000.0
2013-01-02 14:10:00,41.88,41.89,41.85,41.86,258800.0,30.5674,30.5747,30.5455,30.5528,258800.0
2013-01-02 14:20:00,41.86,41.89,41.85,41.89,173100.0,30.5528,30.5747,30.5455,30.5747,173100.0
2013-01-02 14:30:00,41.89,41.89,41.83,41.87,489700.0,30.5747,30.5747,30.5309,30.5601,489700.0
2013-01-02 14:40:00,41.87,41.88,41.86,41.87,374100.0,30.5601,30.5674,30.5528,30.5601,374100.0
2013-01-02 14:50:00,41.87,41.89,41.86,41.89,258800.0,30.5601,30.5747,30.5528,30.5747,258800.0
2013-01-02 15:00:00,41.89,41.92,41.88,41.92,294300.0,30.5747,30.5966,30.5674,30.5966,294300.0
2013-01-02 15:10:00,41.92,41.92,41.84,41.84,423300.0,30.5966,30.5966,30.5382,30.5382,423300.0
2013-01-02 15:20:00,41.85,41.9,41.85,41.9,428000.0,30.5455,30.582,30.5455,30.582,428000.0
2013-01-02 15:30:00,41.89,41.9,41.87,41.89,712300.0,30.5747,30.582,30.5601,30.5747,712300.0
2013-01-02 15:40:00,41.88,41.91,41.81,41.81,1368700.0,30.5674,30.5893,30.5163,30.5163,1368700.0
2013-01-02 15:50:00,41.82,41.92,41.8,41.84,3723500.0,30.5236,30.5966,30.509,30.5382,3723500.0
2013-01-03 09:30:00,41.75,41.75,41.59,41.6,1366900.0,30.4725,30.4725,30.3558,30.3631,1366900.0
2013-01-03 09:40:00,41.6,41.63,41.52,41.62,2832100.0,30.3631,30.385,30.3047,30.3777,2832100.0
2013-01-03 09:50:00,41.62,41.73,41.6,41.71,661900.0,30.3777,30.4579,30.3631,30.4433,661900.0
2013-01-03 10:00:00,41.71,41.79,41.69,41.77,861900.0,30.4433,30.5017,30.4287,30.4871,861900.0
2013-01-03 10:10:00,41.77,41.8,41.74,41.75,555500.0,30.4871,30.509,30.4652,30.4725,555500.0
2013-01-03 10:20:00,41.75,41.77,41.72,41.73,149300.0,30.4725,30.4871,30.4506,30.4579,149300.0
2013-01-03 10:30:00,41.73,41.77,41.71,41.72,273600.0,30.4579,30.4871,30.4433,30.4506,273600.0
2013-01-03 10:40:00,41.72,41.75,41.72,41.72,196900.0,30.4506,30.4725,30.4506,30.4506,196900.0
2013-01-03 10:50:00,41.72,41.73,41.68,41.72,529500.0,30.4506,30.4579,30.4215,30.4506,529500.0
2013-01-03 11:00:00,41.72,41.77,41.72,41.76,207100.0,30.4506,30.4871,30.4506,30.4798,207100.0
2013-01-03 11:10:00,41.76,41.78,41.75,41.77,338000.0,30.4798,30.4944,30.4725,30.4871,338000.0
2013-01-03 11:20:00,41.78,41.84,41.77,41.83,426800.0,30.4944,30.5382,30.4871,30.5309,426800.0
2013-01-03 11:30:00,41.83,41.85,41.82,41.85,264600.0,30.5309,30.5455,30.5236,30.5455,264600.0
2013-01-03 11:40:00,41.85,41.85,41.82,41.85,227900.0,30.5455,30.5455,30.5236,30.5455,227900.0
2013-01-03 11:50:00,41.85,41.87,41.84,41.85,335400.0,30.5455,30.5601,30.5382,30.5455,335400.0
2013-01-03 12:00:00,41.84,41.9,41.84,41.9,254100.0,30.5382,30.582,30.5382,30.582,254100.0
2013-01-03 12:10:00,41.9,41.91,41.89,41.9,156200.0,30.582,30.5893,30.5747,30.582,156200.0
2013-01-03 12:20:00,41.9,41.91,41.88,41.88,221500.0,30.582,30.5893,30.5674,30.5674,221500.0
2013-01-03 12:30:00,41.89,41.89,41.84,41.87,249600.0,30.5747,30.5747,30.5382,30.5601,249600.0
2013-01-03 12:40:00,41.87,41.88,41.85,41.87,152900.0,30.5601,30.5674,30.5455,30.5601,152900.0
2013-01-03 12:50:00,41.87,41.9,41.86,41.9,204800.0,30.5601,30.582,30.5528,30.582,204800.0
2013-01-03 13:00:00,41.9,41.91,41.89,41.9,87800.0,30.582,30.5893,30.5747,30.582,87800.0
2013-01-03 13:10:00,41.9,41.9,41.88,41.89,134400.0,30.582,30.582,30.5674,30.5747,134400.0
2013-01-03 13:20:00,41.89,41.94,41.89,41.93,175000.0,30.5747,30.6112,30.5747,30.6039,175000.0
2013-01-03 13:30:00,41.93,41.95,41.92,41.95,89800.0,30.6039,30.6185,30.5966,30.6185,89800.0
2013-01-03 13:40:00,41.95,41.96,41.93,41.95,173500.0,30.6185,30.6258,30.6039,30.6185,173500.0
2013-01-03 13:50:00,41.95,41.97,41.94,41.96,78900.0,30.6185,30.6331,30.6112,30.6258,78900.0
2013-01-03 14:00:00,41.96,41.96,41.81,41.86,516300.0,30.6258,30.6258,30.5163,30.5528,516300.0
2013-01-03 14:10:00,41.86,41.87,41.82,41.86,259700.0,30.5528,30.5601,30.5236,30.5528,259700.0
2013-01-03 14:20:00,41.86,41.86,41.8,41.82,205500.0,30.5528,30.5528,30.509,30.5236,205500.0
2013-01-03 14:30:00,41.82,41.82,41.76,41.76,311300.0,30.5236,30.5236,30.4798,30.4798,311300.0
2013-01-03 14:40:00,41.77,41.8,41.76,41.8,171900.0,30.4871,30.509,30.4798,30.509,171900.0
2013-01-03 14:50:00,41.79,41.82,41.77,41.78,173600.0,30.5017,30.5236,30.4871,30.4944,173600.0
2013-01-03 15:00:00,41.78,41.8,41.73,41.73,251200.0,30.4944,30.509,30.4579,30.4579,251200.0
2013-01-03 15:10:00,41.73,41.75,41.64,41.65,897000.0,30.4579,30.4725,30.3923,30.3996,897000.0
2013-01-03 15:20:00,41.65,41.67,41.6,41.62,406600.0,30.3996,30.4142,30.3631,30.3777,406600.0
2013-01-03 15:30:00,41.63,41.64,41.6,41.61,539100.0,30.385,30.3923,30.3631,30.3704,539100.0
2013-01-03 15:40:00,41.61,41.66,41.61,41.64,497800.0,30.3704,30.4069,30.3704,30.3923,497800.0
2013-01-03 15:50:00,41.63,41.64,41.58,41.61,1214800.0,30.385,30.3923,30.3485,30.3704,1214800.0
2013-01-04 09:30:00,41.37,41.48,41.35,41.4,901000.0,30.1952,30.2755,30.1806,30.2171,901000.0
2013-01-04 09:40:00,41.4,41.5,41.4,41.48,461200.0,30.2171,30.2901,30.2171,30.2755,461200.0
2013-01-04 09:50:00,41.47,41.53,41.45,41.52,215500.0,30.2682,30.312,30.2536,30.3047,215500.0
2013-01-04 10:00:00,41.52,41.56,41.42,41.43,511200.0,30.3047,30.3339,30.2317,30.239,511200.0
2013-01-04 10:10:00,41.43,41.48,41.43,41.47,261200.0,30.239,30.2755,30.239,30.2682,261200.0
2013-01-04 10:20:00,41.47,41.51,41.45,41.45,302800.0,30.2682,30.2974,30.2536,30.2536,302800.0
2013-01-04 10:30:00,41.45,41.45,41.36,41.38,323200.0,30.2536,30.2536,30.1879,30.2025,323200.0
2013-01-04 10:40:00,41.39,41.39,41.34,41.38,219400.0,30.2098,30.2098,30.1733,30.2025,219400.0
2013-01-04 10:50:00,41.37,41.38,41.33,41.33,130600.0,30.1952,30.2025,30.166,30.166,130600.0
2013-01-04 11:00:00,41.34,41.37,41.33,41.35,241900.0,30.1733,30.1952,30.166,30.1806,241900.0
2013-01-04 11:10:00,41.34,41.4,41.34,41.4,191800.0,30.1733,30.2171,30.1733,30.2171,191800.0
2013-01-04 11:20:00,41.4,41.41,41.38,41.39,228600.0,30.2171,30.2244,30.2025,30.2098,228600.0
2013-01-04 11:30:00,41.4,41.45,41.4,41.44,199200.0,30.2171,30.2536,30.2171,30.2463,199200.0
2013-01-04 11:40:00,41.44,41.48,41.44,41.45,252900.0,30.2463,30.2755,30.2463,30.2536,252900.0
2013-01-04 11:50:00,41.44,41.5,41.44,41.44,213300.0,30.2463,30.2901,30.2463,30.2463,213300.0
2013-01-04 12:00:00,41.45,41.49,41.45,41.48,68600.0,30.2536,30.2828,30.2536,30.2755,68600.0
2013-01-04 12:10:00,41.49,41.54,41.48,41.52,205600.0,30.2828,30.3193,30.2755,30.3047,205600.0
2013-01-04 12:20:00,41.52,41.54,41.51,41.54,114200.0,30.3047,30.3193,30.2974,30.3193,114200.0
2013-01-04 12:30:00,41.54,41.55,41.53,41.54,113600.0,30.3193,30.3266,30.312,30.3193,113600.0
2013-01-04 12:40:00,41.54,41.55,41.53,41.55,79000.0,30.3193,30.3266,30.312,30.3266,79000.0
2013-01-04 12:50:00,41.55,41.56,41.52,41.53,206400.0,30.3266,30.3339,30.3047,30.312,206400.0
2013-01-04 13:00:00,41.54,41.54,41.51,41.51,61000.0,30.3193,30.3193,30.2974,30.2974,61000.0
2013-01-04 13:10:00,41.51,41.56,41.51,41.56,50100.0,30.2974,30.3339,30.2974,30.3339,50100.0
2013-01-04 13:20:00,41.56,41.59,41.55,41.58,280700.0,30.3339,30.3558,30.3266,30.3485,280700.0
2013-01-04 13:30:00,41.58,41.59,41.57,41.59,73900.0,30.3485,30.3558,30.3412,30.3558,73900.0
2013-01-04 13:40:00,41.59,41.59,41.57,41.59,86100.0,30.3558,30.3558,30.3412,30.3558,86100.0
2013-01-04 13:50:00,41.58,41.59,41.57,41.58,98900.0,30.3485,30.3558,30.3412,30.3485,98900.0
2013-01-04 14:00:00,41.57,41.6,41.57,41.6,82400.0,30.3412,30.3631,30.3412,30.3631,82400.0
2013-01-04 14:10:00,41.59,41.6,41.54,41.54,173600.0,30.3558,30.3631,30.3193,30.3193,173600.0
2013-01-04 14:20:00,41.54,41.56,41.53,41.55,213600.0,30.3193,30.3339,30.312,30.3266,213600.0
2013-01-04 14:30:00,41.55,41.57,41.53,41.54,235800.0,30.3266,30.3412,30.312,30.3193,235800.0
2013-01-04 14:40:00,41.53,41.59,41.53,41.55,233900.0,30.312,30.3558,30.312,30.3266,233900.0
2013-01-04 14:50:00,41.55,41.59,41.54,41.59,248200.0,30.3266,30.3558,30.3193,30.3558,248200.0
2013-01-04 15:00:00,41.59,41.61,41.57,41.59,229000.0,30.3558,30.3704,30.3412,30.3558,229000.0
2013-01-04 15:10:00,41.59,41.64,41.59,41.63,327700.0,30.3558,30.3923,30.3558,30.385,327700.0
2013-01-04 15:20:00,41.63,41.67,41.62,41.63,288600.0,30.385,30.4142,30.3777,30.385,288600.0
2013-01-04 15:30:00,41.63,41.64,41.57,41.58,533000.0,30.385,30.3923,30.3412,30.3485,533000.0
2013-01-04 15:40:00,41.58,41.59,41.54,41.55,793000.0,30.3485,30.3558,30.3193,30.3266,793000.0
2013-01-04 15:50:00,41.56,41.63,41.56,41.61,991900.0,30.3339,30.385,30.3339,30.3704,991900.0
2013-01-07 09:30:00,41.3,41.33,41.24,41.26,1431900.0,30.1441,30.166,30.1003,30.1149,1431900.0
2013-01-07 09:40:00,41.25,41.33,41.24,41.3,887100.0,30.1076,30.166,30.1003,30.1441,887100.0
2013-01-07 09:50:00,41.3,41.3,41.23,41.23,889000.0,30.1441,30.1441,30.093,30.093,889000.0
2013-01-07 10:00:00,41.23,41.28,41.22,41.27,549400.0,30.093,30.1295,30.0857,30.1222,549400.0
2013-01-07 10:10:00,41.28,41.32,41.27,41.31,393800.0,30.1295,30.1587,30.1222,30.1514,393800.0
2013-01-07 10:20:00,41.3,41.33,41.28,41.3,243800.0,30.1441,30.166,30.1295,30.1441,243800.0
2013-01-07 10:30:00,41.3,41.32,41.29,41.3,352100.0,30.1441,30.1587,30.1368,30.1441,352100.0
2013-01-07 10:40:00,41.3,41.33,41.3,41.31,146200.0,30.1441,30.166,30.1441,30.1514,146200.0
2013-01-07 10:50:00,41.31,41.32,41.26,41.28,548600.0,30.1514,30.1587,30.1149,30.1295,548600.0
2013-01-07 11:00:00,41.27,41.3,41.25,41.27,333100.0,30.1222,30.1441,30.1076,30.1222,333100.0
2013-01-07 11:10:00,41.27,41.27,41.22,41.24,191900.0,30.1222,30.1222,30.0857,30.1003,191900.0
2013-01-07 11:20:00,41.24,41.25,41.21,41.22,131200.0,30.1003,30.1076,30.0784,30.0857,131200.0
2013-01-07 11:30:00,41.22,41.25,41.22,41.22,191400.0,30.0857,30.1076,30.0857,30.0857,191400.0
2013-01-07 11:40:00,41.22,41.24,41.2,41.22,162100.0,30.0857,30.1003,30.0711,30.0857,162100.0
2013-01-07 11:50:00,41.22,41.25,41.19,41.24,319100.0,30.0857,30.1076,30.0638,30.1003,319100.0
2013-01-07 12:00:00,41.23,41.27,41.22,41.24,325400.0,30.093,30.1222,30.0857,30.1003,325400.0
2013-01-07 12:10:00,41.25,41.26,41.24,41.25,109600.0,30.1076,30.1149,30.1003,30.1076,109600.0
2013-01-07 12:20:00,41.25,41.26,41.22,41.25,104800.0,30.1076,30.1149,30.0857,30.1076,104800.0
2013-01-07 12:30:00,41.25,41.26,41.22,41.23,151000.0,30.1076,30.1149,30.0857,30.093,151000.0
2013-01-07 12:40:00,41.24,41.29,41.23,41.29,179700.0,30.1003,30.1368,30.093,30.1368,179700.0
2013-01-07 12:50:00,41.29,41.29,41.26,41.27,170600.0,30.1368,30.1368,30.1149,30.1222,170600.0
2013-01-07 13:00:00,41.27,41.28,41.26,41.26,127600.0,30.1222,30.1295,30.1149,30.1149,127600.0
2013-01-07 13:10:00,41.26,41.27,41.24,41.24,134400.0,30.1149,30.1222,30.1003,30.1003,134400.0
2013-01-07 13:20:00,41.25,41.25,41.23,41.24,104600.0,30.1076,30.1076,30.093,30.1003,104600.0
2013-01-07 13:30:00,41.25,41.25,41.23,41.23,55000.0,30.1076,30.1076,30.093,30.093,55000.0
2013-01-07 13:40:00,41.24,41.24,41.22,41.24,111300.0,30.1003,30.1003,30.0857,30.1003,111300.0
2013-01-07 13:50:00,41.23,41.24,41.23,41.23,87400.0,30.093,30.1003,30.093,30.093,87400.0
2013-01-07 14:00:00,41.24,41.28,41.23,41.27,102700.0,30.1003,30.1295,30.093,30.1222,102700.0
2013-01-07 14:10:00,41.28,41.28,41.23,41.24,143000.0,30.1295,30.1295,30.093,30.1003,143000.0
2013-01-07 14:20:00,41.24,41.3,41.24,41.29,237600.0,30.1003,30.1441,30.1003,30.1368,237600.0
2013-01-07 14:30:00,41.29,41.3,41.27,41.27,252200.0,30.1368,30.1441,30.1222,30.1222,252200.0
2013-01-07 14:40:00,41.27,41.29,41.26,41.28,93000.0,30.1222,30.1368,30.1149,30.1295,93000.0
2013-01-07 14:50:00,41.29,41.32,41.29,41.32,191500.0,30.1368,30.1587,30.1368,30.1587,191500.0
2013-01-07 15:00:00,41.32,41.32,41.29,41.29,62900.0,30.1587,30.1587,30.1368,30.1368,62900.0
2013-01-07 15:10:00,41.29,41.3,41.27,41.28,305400.0,30.1368,30.1441,30.1222,30.1295,305400.0
2013-01-07 15:20:00,41.29,41.33,41.28,41.31,207000.0,30.1368,30.166,30.1295,30.1514,207000.0
2013-01-07 15:30:00,41.32,41.34,41.3,41.31,188400.0,30.1587,30.1733,30.1441,30.1514,188400.0
2013-01-07 15:40:00,41.3,41.31,41.29,41.3,362300.0,30.1441,30.1514,30.1368,30.1441,362300.0
2013-01-07 15:50:00,41.3,41.31,41.28,41.3,994500.0,30.1441,30.1514,30.1295,30.1441,994500.0
2013-01-08 09:30:00,40.65,40.69,40.6,40.64,976100.0,29.6697,29.6989,29.6332,29.6624,976100.0
2013-01-08 09:40:00,40.63,40.68,40.59,40.59,938200.0,29.6551,29.6916,29.6259,29.6259,938200.0
2013-01-08 09:50:00,40.59,40.6,40.49,40.5,761400.0,29.6259,29.6332,29.5529,29.5602,761400.0
2013-01-08 10:00:00,40.5,40.52,40.46,40.49,554200.0,29.5602,29.5748,29.531,29.5529,554200.0
2013-01-08 10:10:00,40.5,40.5,40.41,40.43,377100.0,29.5602,29.5602,29.4945,29.5091,377100.0
2013-01-08 10:20:00,40.43,40.46,40.4,40.44,400000.0,29.5091,29.531,29.4872,29.5164,400000.0
2013-01-08 10:30:00,40.43,40.46,40.4,40.41,318400.0,29.5091,29.531,29.4872,29.4945,318400.0
2013-01-08 10:40:00,40.41,40.46,40.41,40.46,404200.0,29.4945,29.531,29.4945,29.531,404200.0
2013-01-08 10:50:00,40.45,40.46,40.43,40.45,283300.0,29.5237,29.531,29.5091,29.5237,283300.0
2013-01-08 11:00:00,40.46,40.46,40.42,40.42,317800.0,29.531,29.531,29.5018,29.5018,317800.0
2013-01-08 11:10:00,40.41,40.44,40.34,40.34,687800.0,29.4945,29.5164,29.4434,29.4434,687800.0
2013-01-08 11:20:00,40.34,40.37,40.33,40.34,348400.0,29.4434,29.4653,29.4361,29.4434,348400.0
2013-01-08 11:30:00,40.34,40.38,40.33,40.38,308200.0,29.4434,29.4726,29.4361,29.4726,308200.0
2013-01-08 11:40:00,40.38,40.41,40.38,40.41,242900.0,29.4726,29.4945,29.4726,29.4945,242900.0
2013-01-08 11:50:00,40.4,40.41,40.37,40.37,131200.0,29.4872,29.4945,29.4653,29.4653,131200.0
2013-01-08 12:00:00,40.38,40.4,40.37,40.38,200300.0,29.4726,29.4872,29.4653,29.4726,200300.0
2013-01-08 12:10:00,40.38,40.39,40.38,40.39,85600.0,29.4726,29.4799,29.4726,29.4799,85600.0
2013-01-08 12:20:00,40.38,40.39,40.35,40.36,225200.0,29.4726,29.4799,29.4507,29.458,225200.0
2013-01-08 12:30:00,40.37,40.38,40.36,40.38,292900.0,29.4653,29.4726,29.458,29.4726,292900.0
2013-01-08 12:40:00,40.38,40.38,40.33,40.33,324800.0,29.4726,29.4726,29.4361,29.4361,324800.0
2013-01-08 12:50:00,40.34,40.34,40.31,40.33,212600.0,29.4434,29.4434,29.4215,29.4361,212600.0
2013-01-08 13:00:00,40.34,40.39,40.33,40.37,147900.0,29.4434,29.4799,29.4361,29.4653,147900.0
2013-01-08 13:10:00,40.36,40.43,40.36,40.41,191800.0,29.458,29.5091,29.458,29.4945,191800.0
2013-01-08 13:20:00,40.41,40.46,40.41,40.45,191600.0,29.4945,29.531,29.4945,29.5237,191600.0
2013-01-08 13:30:00,40.46,40.48,40.43,40.43,279400.0,29.531,29.5456,29.5091,29.5091,279400.0
2013-01-08 13:40:00,40.43,40.43,40.4,40.4,137500.0,29.5091,29.5091,29.4872,29.4872,137500.0
2013-01-08 13:50:00,40.4,40.44,40.38,40.42,180500.0,29.4872,29.5164,29.4726,29.5018,180500.0
2013-01-08 14:00:00,40.42,40.46,40.41,40.44,266000.0,29.5018,29.531,29.4945,29.5164,266000.0
2013-01-08 14:10:00,40.45,40.49,40.44,40.47,353900.0,29.5237,29.5529,29.5164,29.5383,353900.0
2013-01-08 14:20:00,40.47,40.48,40.46,40.47,173600.0,29.5383,29.5456,29.531,29.5383,173600.0
2013-01-08 14:30:00,40.48,40.5,40.46,40.5,297900.0,29.5456,29.5602,29.531,29.5602,297900.0
2013-01-08 14:40:00,40.49,40.49,40.46,40.48,320100.0,29.5529,29.5529,29.531,29.5456,320100.0
2013-01-08 14:50:00,40.48,40.49,40.48,40.48,63100.0,29.5456,29.5529,29.5456,29.5456,63100.0
2013-01-08 15:00:00,40.48,40.55,40.48,40.55,195100.0,29.5456,29.5967,29.5456,29.5967,195100.0
2013-01-08 15:10:00,40.55,40.57,40.54,40.56,254700.0,29.5967,29.6113,29.5894,29.604,254700.0
2013-01-08 15:20:00,40.56,40.6,40.56,40.57,181000.0,29.604,29.6332,29.604,29.6113,181000.0
2013-01-08 15:30:00,40.58,40.59,40.54,40.55,556200.0,29.6186,29.6259,29.5894,29.5967,556200.0
2013-01-08 15:40:00,40.54,40.55,40.51,40.51,744200.0,29.5894,29.5967,29.5675,29.5675,744200.0
2013-01-08 15:50:00,40.52,40.6,40.51,40.6,1550400.0,29.5748,29.6332,29.5675,29.6332,1550400.0
2013-01-09 09:30:00,40.95,41.0,40.94,40.99,740700.0,29.8886,29.9251,29.8813,29.9178,740700.0
2013-01-09 09:40:00,40.99,40.99,40.93,40.98,761000.0,29.9178,29.9178,29.874,29.9105,761000.0
2013-01-09 09:50:00,40.98,41.07,40.98,41.06,429400.0,29.9105,29.9762,29.9105,29.9689,429400.0
2013-01-09 10:00:00,41.07,41.09,41.03,41.06,301000.0,29.9762,29.9908,29.947,29.9689,301000.0
2013-01-09 10:10:00,41.05,41.09,41.05,41.07,196000.0,29.9616,29.9908,29.9616,29.9762,196000.0
2013-01-09 10:20:00,41.07,41.09,41.04,41.09,149000.0,29.9762,29.9908,29.9543,29.9908,149000.0
2013-01-09 10:30:00,41.08,41.08,41.05,41.05,170700.0,29.9835,29.9835,29.9616,29.9616,170700.0
2013-01-09 10:40:00,41.05,41.06,41.01,41.02,172900.0,29.9616,29.9689,29.9324,29.9397,172900.0
2013-01-09 10:50:00,41.02,41.05,41.01,41.04,198000.0,29.9397,29.9616,29.9324,29.9543,198000.0
2013-01-09 11:00:00,41.03,41.06,41.02,41.05,131700.0,29.947,29.9689,29.9397,29.9616,131700.0
2013-01-09 11:10:00,41.05,41.08,41.04,41.07,305800.0,29.9616,29.9835,29.9543,29.9762,305800.0
2013-01-09 11:20:00,41.08,41.1,41.04,41.1,1075300.0,29.9835,29.9981,29.9543,29.9981,1075300.0
2013-01-09 11:30:00,41.1,41.14,41.09,41.11,239200.0,29.9981,30.0273,29.9908,30.0054,239200.0
2013-01-09 11:40:00,41.11,41.17,41.1,41.16,727000.0,30.0054,30.0492,29.9981,30.0419,727000.0
2013-01-09 11:50:00,41.16,41.16,41.11,41.13,190400.0,30.0419,30.0419,30.0054,30.02,190400.0
2013-01-09 12:00:00,41.13,41.15,41.13,41.15,137500.0,30.02,30.0346,30.02,30.0346,137500.0
2013-01-09 12:10:00,41.15,41.16,41.12,41.13,161600.0,30.0346,30.0419,30.0127,30.02,161600.0
2013-01-09 12:20:00,41.13,41.14,41.12,41.13,149700.0,30.02,30.0273,30.0127,30.02,149700.0
2013-01-09 12:30:00,41.13,41.14,41.09,41.1,244800.0,30.02,30.0273,29.9908,29.9981,244800.0
2013-01-09 12:40:00,41.09,41.1,41.05,41.09,464300.0,29.9908,29.9981,29.9616,29.9908,464300.0
2013-01-09 12:50:00,41.09,41.1,41.07,41.09,420000.0,29.9908,29.9981,29.9762,29.9908,420000.0
2013-01-09 13:00:00,41.09,41.11,41.09,41.11,165100.0,29.9908,30.0054,29.9908,30.0054,165100.0
2013-01-09 13:10:00,41.11,41.11,41.07,41.1,128400.0,30.0054,30.0054,29.9762,29.9981,128400.0
2013-01-09 13:20:00,41.09,41.11,41.09,41.09,98600.0,29.9908,30.0054,29.9908,29.9908,98600.0
2013-01-09 13:30:00,41.09,41.11,41.08,41.1,281000.0,29.9908,30.0054,29.9835,29.9981,281000.0
2013-01-09 13:40:00,41.1,41.14,41.1,41.13,189300.0,29.9981,30.0273,29.9981,30.02,189300.0
2013-01-09 13:50:00,41.13,41.13,41.09,41.09,64900.0,30.02,30.02,29.9908,29.9908,64900.0
2013-01-09 14:00:00,41.09,41.11,41.08,41.09,205100.0,29.9908,30.0054,29.9835,29.9908,205100.0
2013-01-09 14:10:00,41.09,41.13,41.09,41.12,285100.0,29.9908,30.02,29.9908,30.0127,285100.0
2013-01-09 14:20:00,41.12,41.13,41.1,41.1,190800.0,30.0127,30.02,29.9981,29.9981,190800.0
2013-01-09 14:30:00,41.1,41.13,41.09,41.09,726200.0,29.9981,30.02,29.9908,29.9908,726200.0
2013-01-09 14:40:00,41.1,41.1,41.07,41.07,198100.0,29.9981,29.9981,29.9762,29.9762,198100.0
2013-01-09 14:50:00,41.07,41.09,41.02,41.04,333000.0,29.9762,29.9908,29.9397,29.9543,333000.0
2013-01-09 15:00:00,41.03,41.04,41.01,41.04,170800.0,29.947,29.9543,29.9324,29.9543,170800.0
2013-01-09 15:10:00,41.04,41.07,41.03,41.07,159100.0,29.9543,29.9762,29.947,29.9762,159100.0
2013-01-09 15:20:00,41.07,41.1,41.07,41.08,185500.0,29.9762,29.9981,29.9762,29.9835,185500.0
2013-01-09 15:30:00,41.08,41.08,41.03,41.03,234100.0,29.9835,29.9835,29.947,29.947,234100.0
2013-01-09 15:40:00,41.03,41.04,40.99,41.0,526800.0,29.947,29.9543,29.9178,29.9251,526800.0
2013-01-09 15:50:00,41.01,41.02,40.99,41.0,1182800.0,29.9324,29.9397,29.9178,29.9251,1182800.0
2013-01-10 09:30:00,41.39,41.48,41.38,41.43,875200.0,30.2098,30.2755,30.2025,30.239,875200.0
2013-01-10 09:40:00,41.43,41.44,41.38,41.4,414000.0,30.239,30.2463,30.2025,30.2171,414000.0
2013-01-10 09:50:00,41.4,41.42,41.38,41.42,324200.0,30.2171,30.2317,30.2025,30.2317,324200.0
2013-01-10 10:00:00,41.42,41.43,41.39,41.42,299300.0,30.2317,30.239,30.2098,30.2317,299300.0
2013-01-10 10:10:00,41.42,41.44,41.4,41.43,449100.0,30.2317,30.2463,30.2171,30.239,449100.0
2013-01-10 10:20:00,41.43,41.45,41.38,41.39,538600.0,30.239,30.2536,30.2025,30.2098,538600.0
2013-01-10 10:30:00,41.39,41.39,41.29,41.3,489700.0,30.2098,30.2098,30.1368,30.1441,489700.0
2013-01-10 10:40:00,41.3,41.37,41.28,41.35,1803400.0,30.1441,30.1952,30.1295,30.1806,1803400.0
2013-01-10 10:50:00,41.34,41.4,41.34,41.35,486100.0,30.1733,30.2171,30.1733,30.1806,486100.0
2013-01-10 11:00:00,41.34,41.34,41.29,41.32,729800.0,30.1733,30.1733,30.1368,30.1587,729800.0
2013-01-10 11:10:00,41.32,41.32,41.28,41.3,247000.0,30.1587,30.1587,30.1295,30.1441,247000.0
2013-01-10 11:20:00,41.3,41.33,41.25,41.26,608200.0,30.1441,30.166,30.1076,30.1149,608200.0
2013-01-10 11:30:00,41.26,41.3,41.24,41.3,361000.0,30.1149,30.1441,30.1003,30.1441,361000.0
2013-01-10 11:40:00,41.3,41.31,41.27,41.31,320000.0,30.1441,30.1514,30.1222,30.1514,320000.0
2013-01-10 11:50:00,41.31,41.36,41.3,41.36,359400.0,30.1514,30.1879,30.1441,30.1879,359400.0
2013-01-10 12:00:00,41.36,41.36,41.34,41.35,176200.0,30.1879,30.1879,30.1733,30.1806,176200.0
2013-01-10 12:10:00,41.34,41.36,41.33,41.35,332100.0,30.1733,30.1879,30.166,30.1806,332100.0
2013-01-10 12:20:00,41.35,41.37,41.35,41.37,49100.0,30.1806,30.1952,30.1806,30.1952,49100.0
2013-01-10 12:30:00,41.37,41.41,41.37,41.41,161800.0,30.1952,30.2244,30.1952,30.2244,161800.0
2013-01-10 12:40:00,41.41,41.42,41.41,41.42,188000.0,30.2244,30.2317,30.2244,30.2317,188000.0
2013-01-10 12:50:00,41.41,41.45,41.4,41.45,261000.0,30.2244,30.2536,30.2171,30.2536,261000.0
2013-01-10 13:00:00,41.45,41.46,41.42,41.43,126400.0,30.2536,30.2609,30.2317,30.239,126400.0
2013-01-10 13:10:00,41.43,41.44,41.41,41.42,107900.0,30.239,30.2463,30.2244,30.2317,107900.0
2013-01-10 13:20:00,41.41,41.45,41.41,41.43,287000.0,30.2244,30.2536,30.2244,30.239,287000.0
2013-01-10 13:30:00,41.43,41.45,41.42,41.43,320400.0,30.239,30.2536,30.2317,30.239,320400.0
2013-01-10 13:40:00,41.44,41.47,41.44,41.46,125000.0,30.2463,30.2682,30.2463,30.2609,125000.0
2013-01-10 13:50:00,41.47,41.49,41.44,41.48,195900.0,30.2682,30.2828,30.2463,30.2755,195900.0
2013-01-10 14:00:00,41.47,41.48,41.46,41.48,110300.0,30.2682,30.2755,30.2609,30.2755,110300.0
2013-01-10 14:10:00,41.48,41.48,41.45,41.47,130500.0,30.2755,30.2755,30.2536,30.2682,130500.0
2013-01-10 14:20:00,41.47,41.47,41.44,41.45,98700.0,30.2682,30.2682,30.2463,30.2536,98700.0
2013-01-10 14:30:00,41.45,41.46,41.44,41.45,178600.0,30.2536,30.2609,30.2463,30.2536,178600.0
2013-01-10 14:40:00,41.45,41.5,41.44,41.48,255500.0,30.2536,30.2901,30.2463,30.2755,255500.0
2013-01-10 14:50:00,41.48,41.53,41.47,41.52,370600.0,30.2755,30.312,30.2682,30.3047,370600.0
2013-01-10 15:00:00,41.52,41.58,41.51,41.58,494600.0,30.3047,30.3485,30.2974,30.3485,494600.0
2013-01-10 15:10:00,41.58,41.6,41.57,41.58,522300.0,30.3485,30.3631,30.3412,30.3485,522300.0
2013-01-10 15:20:00,41.58,41.63,41.57,41.62,535200.0,30.3485,30.385,30.3412,30.3777,535200.0
2013-01-10 15:30:00,41.62,41.63,41.61,41.63,447800.0,30.3777,30.385,30.3704,30.385,447800.0
2013-01-10 15:40:00,41.63,41.66,41.62,41.64,654700.0,30.385,30.4069,30.3777,30.3923,654700.0
2013-01-10 15:50:00,41.63,41.64,41.52,41.53,1777300.0,30.385,30.3923,30.3047,30.312,1777300.0
2013-01-11 09:30:00,41.03,41.05,40.99,41.04,903900.0,29.947,29.9616,29.9178,29.9543,903900.0
2013-01-11 09:40:00,41.04,41.04,41.0,41.02,598000.0,29.9543,29.9543,29.9251,29.9397,598000.0
2013-01-11 09:50:00,41.02,41.05,40.96,40.96,1368400.0,29.9397,29.9616,29.8959,29.8959,1368400.0
2013-01-11 10:00:00,40.96,40.97,40.9,40.9,510800.0,29.8959,29.9032,29.8521,29.8521,510800.0
2013-01-11 10:10:00,40.9,40.91,40.85,40.87,1018500.0,29.8521,29.8594,29.8156,29.8302,1018500.0
2013-01-11 10:20:00,40.87,40.89,40.86,40.89,448300.0,29.8302,29.8448,29.8229,29.8448,448300.0
2013-01-11 10:30:00,40.88,40.94,40.88,40.9,648800.0,29.8375,29.8813,29.8375,29.8521,648800.0
2013-01-11 10:40:00,40.9,40.94,40.89,40.91,549600.0,29.8521,29.8813,29.8448,29.8594,549600.0
2013-01-11 10:50:00,40.9,40.92,40.9,40.91,221800.0,29.8521,29.8667,29.8521,29.8594,221800.0
2013-01-11 11:00:00,40.91,40.96,40.91,40.96,291500.0,29.8594,29.8959,29.8594,29.8959,291500.0
2013-01-11 11:10:00,40.96,40.97,40.93,40.96,248400.0,29.8959,29.9032,29.874,29.8959,248400.0
2013-01-11 11:20:00,40.96,40.97,40.93,40.93,236700.0,29.8959,29.9032,29.874,29.874,236700.0
2013-01-11 11:30:00,40.93,40.95,40.92,40.95,138700.0,29.874,29.8886,29.8667,29.8886,138700.0
2013-01-11 11:40:00,40.95,40.96,40.94,40.95,116900.0,29.8886,29.8959,29.8813,29.8886,116900.0
2013-01-11 11:50:00,40.95,41.0,40.95,40.97,227000.0,29.8886,29.9251,29.8886,29.9032,227000.0
2013-01-11 12:00:00,40.98,40.98,40.97,40.98,92800.0,29.9105,29.9105,29.9032,29.9105,92800.0
2013-01-11 12:10:00,40.98,40.98,40.91,40.91,310700.0,29.9105,29.9105,29.8594,29.8594,310700.0
2013-01-11 12:20:00,40.91,40.92,40.89,40.9,262100.0,29.8594,29.8667,29.8448,29.8521,262100.0
2013-01-11 12:30:00,40.9,40.92,40.86,40.92,278900.0,29.8521,29.8667,29.8229,29.8667,278900.0
2013-01-11 12:40:00,40.92,40.95,40.91,40.95,134200.0,29.8667,29.8886,29.8594,29.8886,134200.0
2013-01-11 12:50:00,40.95,40.97,40.93,40.95,180000.0,29.8886,29.9032,29.874,29.8886,180000.0
2013-01-11 13:00:00,40.95,40.96,40.94,40.96,110000.0,29.8886,29.8959,29.8813,29.8959,110000.0
2013-01-11 13:10:00,40.96,40.97,40.95,40.97,83300.0,29.8959,29.9032,29.8886,29.9032,83300.0
2013-01-11 13:20:00,40.97,40.97,40.96,40.96,102500.0,29.9032,29.9032,29.8959,29.8959,102500.0
2013-01-11 13:30:00,40.97,41.01,40.95,41.01,103100.0,29.9032,29.9324,29.8886,29.9324,103100.0
2013-01-11 13:40:00,41.01,41.01,40.95,40.98,183400.0,29.9324,29.9324,29.8886,29.9105,183400.0
2013-01-11 13:50:00,40.98,40.99,40.92,40.94,209600.0,29.9105,29.9178,29.8667,29.8813,209600.0
2013-01-11 14:00:00,40.94,40.99,40.94,40.99,57700.0,29.8813,29.9178,29.8813,29.9178,57700.0
2013-01-11 14:10:00,40.99,41.01,40.97,40.98,205400.0,29.9178,29.9324,29.9032,29.9105,205400.0
2013-01-11 14:20:00,40.99,41.02,40.98,41.02,85100.0,29.9178,29.9397,29.9105,29.9397,85100.0
2013-01-11 14:30:00,41.02,41.03,41.01,41.03,84300.0,29.9397,29.947,29.9324,29.947,84300.0
2013-01-11 14:40:00,41.03,41.03,41.0,41.02,116000.0,29.947,29.947,29.9251,29.9397,116000.0
2013-01-11 14:50:00,41.02,41.03,41.01,41.03,95400.0,29.9397,29.947,29.9324,29.947,95400.0
2013-01-11 15:00:00,41.03,41.03,40.99,41.01,150900.0,29.947,29.947,29.9178,29.9324,150900.0
2013-01-11 15:10:00,41.01,41.04,41.01,41.04,92200.0,29.9324,29.9543,29.9324,29.9543,92200.0
2013-01-11 15:20:00,41.04,41.06,41.03,41.06,167600.0,29.9543,29.9689,29.947,29.9689,167600.0
2013-01-11 15:30:00,41.05,41.08,41.04,41.05,264000.0,29.9616,29.9835,29.9543,29.9616,264000.0
2013-01-11 15:40:00,41.05,41.1,41.04,41.07,581100.0,29.9616,29.9981,29.9543,29.9762,581100.0
2013-01-11 15:50:00,41.07,41.1,41.06,41.09,882500.0,29.9762,29.9981,29.9689,29.9908,882500.0
2013-01-14 09:30:00,41.44,41.46,41.36,41.45,1405800.0,30.2463,30.2609,30.1879,30.2536,1405800.0
2013-01-14 09:40:00,41.46,41.47,41.3,41.3,682600.0,30.2609,30.2682,30.1441,30.1441,682600.0
2013-01-14 09:50:00,41.3,41.31,41.2,41.25,642500.0,30.1441,30.1514,30.0711,30.1076,642500.0
2013-01-14 10:00:00,41.24,41.27,41.23,41.24,244200.0,30.1003,30.1222,30.093,30.1003,244200.0
2013-01-14 10:10:00,41.23,41.29,41.22,41.23,973400.0,30.093,30.1368,30.0857,30.093,973400.0
2013-01-14 10:20:00,41.22,41.23,41.19,41.22,171000.0,30.0857,30.093,30.0638,30.0857,171000.0
2013-01-14 10:30:00,41.22,41.27,41.22,41.27,151300.0,30.0857,30.1222,30.0857,30.1222,151300.0
2013-01-14 10:40:00,41.27,41.32,41.26,41.32,341700.0,30.1222,30.1587,30.1149,30.1587,341700.0
2013-01-14 10:50:00,41.32,41.33,41.31,41.33,297100.0,30.1587,30.166,30.1514,30.166,297100.0
2013-01-14 11:00:00,41.32,41.34,41.31,41.34,358100.0,30.1587,30.1733,30.1514,30.1733,358100.0
2013-01-14 11:10:00,41.34,41.35,41.31,41.32,104800.0,30.1733,30.1806,30.1514,30.1587,104800.0
2013-01-14 11:20:00,41.33,41.33,41.29,41.32,176600.0,30.166,30.166,30.1368,30.1587,176600.0
2013-01-14 11:30:00,41.32,41.33,41.27,41.28,178200.0,30.1587,30.166,30.1222,30.1295,178200.0
2013-01-14 11:40:00,41.27,41.3,41.26,41.3,136400.0,30.1222,30.1441,30.1149,30.1441,136400.0
2013-01-14 11:50:00,41.3,41.3,41.28,41.3,98300.0,30.1441,30.1441,30.1295,30.1441,98300.0
2013-01-14 12:00:00,41.3,41.31,41.29,41.31,70300.0,30.1441,30.1514,30.1368,30.1514,70300.0
2013-01-14 12:10:00,41.31,41.33,41.3,41.31,97500.0,30.1514,30.166,30.1441,30.1514,97500.0
2013-01-14 12:20:00,41.31,41.32,41.3,41.31,575200.0,30.1514,30.1587,30.1441,30.1514,575200.0
2013-01-14 12:30:00,41.31,41.34,41.3,41.34,284600.0,30.1514,30.1733,30.1441,30.1733,284600.0
2013-01-14 12:40:00,41.33,41.35,41.32,41.33,122700.0,30.166,30.1806,30.1587,30.166,122700.0
2013-01-14 12:50:00,41.34,41.34,41.33,41.34,93100.0,30.1733,30.1733,30.166,30.1733,93100.0
2013-01-14 13:00:00,41.34,41.34,41.31,41.33,68600.0,30.1733,30.1733,30.1514,30.166,68600.0
2013-01-14 13:10:00,41.33,41.36,41.32,41.36,78300.0,30.166,30.1879,30.1587,30.1879,78300.0
2013-01-14 13:20:00,41.36,41.37,41.35,41.36,48300.0,30.1879,30.1952,30.1806,30.1879,48300.0
2013-01-14 13:30:00,41.36,41.37,41.35,41.37,92000.0,30.1879,30.1952,30.1806,30.1952,92000.0
2013-01-14 13:40:00,41.37,41.37,41.36,41.36,43000.0,30.1952,30.1952,30.1879,30.1879,43000.0
2013-01-14 13:50:00,41.37,41.37,41.36,41.37,104900.0,30.1952,30.1952,30.1879,30.1952,104900.0
2013-01-14 14:00:00,41.37,41.42,41.36,41.41,313300.0,30.1952,30.2317,30.1879,30.2244,313300.0
2013-01-14 14:10:00,41.4,41.42,41.38,41.38,200800.0,30.2171,30.2317,30.2025,30.2025,200800.0
2013-01-14 14:20:00,41.39,41.41,41.38,41.41,142600.0,30.2098,30.2244,30.2025,30.2244,142600.0
2013-01-14 14:30:00,41.41,41.44,41.41,41.41,278700.0,30.2244,30.2463,30.2244,30.2244,278700.0
2013-01-14 14:40:00,41.41,41.43,41.39,41.41,79700.0,30.2244,30.239,30.2098,30.2244,79700.0
2013-01-14 14:50:00,41.41,41.41,41.38,41.39,123600.0,30.2244,30.2244,30.2025,30.2098,123600.0
2013-01-14 15:00:00,41.39,41.4,41.37,41.37,172100.0,30.2098,30.2171,30.1952,30.1952,172100.0
2013-01-14 15:10:00,41.37,41.38,41.37,41.38,52900.0,30.1952,30.2025,30.1952,30.2025,52900.0
2013-01-14 15:20:00,41.38,41.41,41.37,41.37,245600.0,30.2025,30.2244,30.1952,30.1952,245600.0
2013-01-14 15:30:00,41.38,41.39,41.35,41.38,476700.0,30.2025,30.2098,30.1806,30.2025,476700.0
2013-01-14 15:40:00,41.38,41.39,41.35,41.36,544000.0,30.2025,30.2098,30.1806,30.1879,544000.0
2013-01-14 15:50:00,41.35,41.36,41.3,41.32,1536600.0,30.1806,30.1879,30.1441,30.1587,1536600.0
2013-01-15 09:30:00,41.26,41.32,41.26,41.29,710800.0,30.1149,30.1587,30.1149,30.1368,710800.0
2013-01-15 09:40:00,41.29,41.29,41.21,41.23,615800.0,30.1368,30.1368,30.0784,30.093,615800.0
2013-01-15 09:50:00,41.22,41.25,41.22,41.23,235700.0,30.0857,30.1076,30.0857,30.093,235700.0
2013-01-15 10:00:00,41.23,41.24,41.19,41.21,655700.0,30.093,30.1003,30.0638,30.0784,655700.0
2013-01-15 10:10:00,41.2,41.24,41.18,41.2,431800.0,30.0711,30.1003,30.0565,30.0711,431800.0
2013-01-15 10:20:00,41.2,41.2,41.15,41.16,467700.0,30.0711,30.0711,30.0346,30.0419,467700.0
2013-01-15 10:30:00,41.16,41.24,41.16,41.21,1709200.0,30.0419,30.1003,30.0419,30.0784,1709200.0
2013-01-15 10:40:00,41.21,41.22,41.19,41.21,478600.0,30.0784,30.0857,30.0638,30.0784,478600.0
2013-01-15 10:50:00,41.21,41.23,41.2,41.23,127500.0,30.0784,30.093,30.0711,30.093,127500.0
2013-01-15 11:00:00,41.23,41.25,41.2,41.21,161900.0,30.093,30.1076,30.0711,30.0784,161900.0
2013-01-15 11:10:00,41.21,41.21,41.19,41.21,260000.0,30.0784,30.0784,30.0638,30.0784,260000.0
2013-01-15 11:20:00,41.21,41.21,41.2,41.21,171900.0,30.0784,30.0784,30.0711,30.0784,171900.0
2013-01-15 11:30:00,41.21,41.24,41.21,41.22,192700.0,30.0784,30.1003,30.0784,30.0857,192700.0
2013-01-15 11:40:00,41.22,41.23,41.2,41.22,176900.0,30.0857,30.093,30.0711,30.0857,176900.0
2013-01-15 11:50:00,41.22,41.23,41.21,41.22,94700.0,30.0857,30.093,30.0784,30.0857,94700.0
2013-01-15 12:00:00,41.22,41.23,41.22,41.22,50100.0,30.0857,30.093,30.0857,30.0857,50100.0
2013-01-15 12:10:00,41.21,41.27,41.21,41.27,185200.0,30.0784,30.1222,30.0784,30.1222,185200.0
2013-01-15 12:20:00,41.27,41.28,41.26,41.28,104200.0,30.1222,30.1295,30.1149,30.1295,104200.0
2013-01-15 12:30:00,41.28,41.31,41.27,41.3,136500.0,30.1295,30.1514,30.1222,30.1441,136500.0
2013-01-15 12:40:00,41.3,41.32,41.28,41.29,143400.0,30.1441,30.1587,30.1295,30.1368,143400.0
2013-01-15 12:50:00,41.28,41.31,41.28,41.3,63800.0,30.1295,30.1514,30.1295,30.1441,63800.0
2013-01-15 13:00:00,41.3,41.31,41.29,41.31,77100.0,30.1441,30.1514,30.1368,30.1514,77100.0
2013-01-15 13:10:00,41.31,41.31,41.29,41.3,35600.0,30.1514,30.1514,30.1368,30.1441,35600.0
2013-01-15 13:20:00,41.3,41.3,41.27,41.28,226800.0,30.1441,30.1441,30.1222,30.1295,226800.0
2013-01-15 13:30:00,41.28,41.28,41.26,41.26,258000.0,30.1295,30.1295,30.1149,30.1149,258000.0
2013-01-15 13:40:00,41.27,41.27,41.25,41.26,57700.0,30.1222,30.1222,30.1076,30.1149,57700.0
2013-01-15 13:50:00,41.25,41.26,41.19,41.21,236800.0,30.1076,30.1149,30.0638,30.0784,236800.0
2013-01-15 14:00:00,41.21,41.23,41.2,41.23,100600.0,30.0784,30.093,30.0711,30.093,100600.0
2013-01-15 14:10:00,41.24,41.24,41.21,41.21,93300.0,30.1003,30.1003,30.0784,30.0784,93300.0
2013-01-15 14:20:00,41.21,41.22,41.2,41.2,73800.0,30.0784,30.0857,30.0711,30.0711,73800.0
2013-01-15 14:30:00,41.2,41.23,41.2,41.21,111500.0,30.0711,30.093,30.0711,30.0784,111500.0
2013-01-15 14:40:00,41.21,41.26,41.21,41.25,276000.0,30.0784,30.1149,30.0784,30.1076,276000.0
2013-01-15 14:50:00,41.25,41.28,41.25,41.25,130800.0,30.1076,30.1295,30.1076,30.1076,130800.0
2013-01-15 15:00:00,41.26,41.28,41.26,41.26,185100.0,30.1149,30.1295,30.1149,30.1149,185100.0
2013-01-15 15:10:00,41.26,41.28,41.26,41.27,118000.0,30.1149,30.1295,30.1149,30.1222,118000.0
2013-01-15 15:20:00,41.27,41.31,41.27,41.27,215100.0,30.1222,30.1514,30.1222,30.1222,215100.0
2013-01-15 15:30:00,41.27,41.32,41.27,41.29,318700.0,30.1222,30.1587,30.1222,30.1368,318700.0
2013-01-15 15:40:00,41.29,41.3,41.25,41.25,474900.0,30.1368,30.1441,30.1076,30.1076,474900.0
2013-01-15 15:50:00,41.26,41.31,41.25,41.28,1289800.0,30.1149,30.1514,30.1076,30.1295,1289800.0
2013-01-16 09:30:00,40.89,40.93,40.87,40.9,823000.0,29.8448,29.874,29.8302,29.8521,823000.0
2013-01-16 09:40:00,40.9,40.95,40.89,40.94,312300.0,29.8521,29.8886,29.8448,29.8813,312300.0
2013-01-16 09:50:00,40.94,40.97,40.94,40.97,199700.0,29.8813,29.9032,29.8813,29.9032,199700.0
2013-01-16 10:00:00,40.96,41.0,40.96,40.98,281300.0,29.8959,29.9251,29.8959,29.9105,281300.0
2013-01-16 10:10:00,40.98,40.98,40.95,40.97,293600.0,29.9105,29.9105,29.8886,29.9032,293600.0
2013-01-16 10:20:00,40.97,41.02,40.97,41.0,358100.0,29.9032,29.9397,29.9032,29.9251,358100.0
2013-01-16 10:30:00,40.99,41.0,40.97,40.99,140100.0,29.9178,29.9251,29.9032,29.9178,140100.0
2013-01-16 10:40:00,40.99,40.99,40.98,40.98,143100.0,29.9178,29.9178,29.9105,29.9105,143100.0
2013-01-16 10:50:00,40.98,40.99,40.95,40.95,152500.0,29.9105,29.9178,29.8886,29.8886,152500.0
2013-01-16 11:00:00,40.95,40.98,40.95,40.97,86800.0,29.8886,29.9105,29.8886,29.9032,86800.0
2013-01-16 11:10:00,40.97,41.01,40.97,41.0,370400.0,29.9032,29.9324,29.9032,29.9251,370400.0
2013-01-16 11:20:00,41.0,41.08,41.0,41.05,220900.0,29.9251,29.9835,29.9251,29.9616,220900.0
2013-01-16 11:30:00,41.05,41.09,41.05,41.09,166300.0,29.9616,29.9908,29.9616,29.9908,166300.0
2013-01-16 11:40:00,41.09,41.13,41.08,41.13,92500.0,29.9908,30.02,29.9835,30.02,92500.0
2013-01-16 11:50:00,41.13,41.13,41.08,41.09,333200.0,30.02,30.02,29.9835,29.9908,333200.0
2013-01-16 12:00:00,41.09,41.12,41.05,41.08,760500.0,29.9908,30.0127,29.9616,29.9835,760500.0
2013-01-16 12:10:00,41.08,41.1,41.05,41.09,147400.0,29.9835,29.9981,29.9616,29.9908,147400.0
2013-01-16 12:20:00,41.09,41.1,41.07,41.07,92100.0,29.9908,29.9981,29.9762,29.9762,92100.0
2013-01-16 12:30:00,41.07,41.09,41.06,41.09,78000.0,29.9762,29.9908,29.9689,29.9908,78000.0
2013-01-16 12:40:00,41.09,41.09,41.03,41.06,158500.0,29.9908,29.9908,29.947,29.9689,158500.0
2013-01-16 12:50:00,41.06,41.07,41.05,41.07,122600.0,29.9689,29.9762,29.9616,29.9762,122600.0
2013-01-16 13:00:00,41.07,41.09,41.05,41.08,108000.0,29.9762,29.9908,29.9616,29.9835,108000.0
2013-01-16 13:10:00,41.08,41.09,41.07,41.09,43700.0,29.9835,29.9908,29.9762,29.9908,43700.0
2013-01-16 13:20:00,41.09,41.09,41.06,41.07,50600.0,29.9908,29.9908,29.9689,29.9762,50600.0
2013-01-16 13:30:00,41.08,41.11,41.07,41.1,81800.0,29.9835,30.0054,29.9762,29.9981,81800.0
2013-01-16 13:40:00,41.09,41.16,41.09,41.16,267900.0,29.9908,30.0419,29.9908,30.0419,267900.0
2013-01-16 13:50:00,41.16,41.16,41.15,41.16,21000.0,30.0419,30.0419,30.0346,30.0419,21000.0
2013-01-16 14:00:00,41.16,41.18,41.15,41.15,85100.0,30.0419,30.0565,30.0346,30.0346,85100.0
2013-01-16 14:10:00,41.15,41.18,41.13,41.17,260400.0,30.0346,30.0565,30.02,30.0492,260400.0
2013-01-16 14:20:00,41.16,41.19,41.16,41.19,162200.0,30.0419,30.0638,30.0419,30.0638,162200.0
2013-01-16 14:30:00,41.19,41.2,41.18,41.2,126400.0,30.0638,30.0711,30.0565,30.0711,126400.0
2013-01-16 14:40:00,41.2,41.22,41.19,41.22,166100.0,30.0711,30.0857,30.0638,30.0857,166100.0
2013-01-16 14:50:00,41.22,41.23,41.21,41.22,193800.0,30.0857,30.093,30.0784,30.0857,193800.0
2013-01-16 15:00:00,41.22,41.23,41.2,41.22,81600.0,30.0857,30.093,30.0711,30.0857,81600.0
2013-01-16 15:10:00,41.23,41.25,41.22,41.24,107600.0,30.093,30.1076,30.0857,30.1003,107600.0
2013-01-16 15:20:00,41.24,41.24,41.21,41.21,210200.0,30.1003,30.1003,30.0784,30.0784,210200.0
2013-01-16 15:30:00,41.22,41.22,41.18,41.19,431700.0,30.0857,30.0857,30.0565,30.0638,431700.0
2013-01-16 15:40:00,41.19,41.19,41.15,41.15,565100.0,30.0638,30.0638,30.0346,30.0346,565100.0
2013-01-16 15:50:00,41.16,41.22,41.14,41.21,901600.0,30.0419,30.0857,30.0273,30.0784,901600.0
2013-01-17 09:30:00,41.17,41.26,41.17,41.22,1182500.0,30.0492,30.1149,30.0492,30.0857,1182500.0
2013-01-17 09:40:00,41.22,41.24,41.19,41.23,740800.0,30.0857,30.1003,30.0638,30.093,740800.0
2013-01-17 09:50:00,41.24,41.28,41.23,41.28,717100.0,30.1003,30.1295,30.093,30.1295,717100.0
2013-01-17 10:00:00,41.27,41.31,41.23,41.31,733100.0,30.1222,30.1514,30.093,30.1514,733100.0
2013-01-17 10:10:00,41.31,41.36,41.3,41.33,375200.0,30.1514,30.1879,30.1441,30.166,375200.0
2013-01-17 10:20:00,41.32,41.35,41.32,41.34,215600.0,30.1587,30.1806,30.1587,30.1733,215600.0
2013-01-17 10:30:00,41.34,41.34,41.31,41.32,137000.0,30.1733,30.1733,30.1514,30.1587,137000.0
2013-01-17 10:40:00,41.32,41.32,41.3,41.31,329200.0,30.1587,30.1587,30.1441,30.1514,329200.0
2013-01-17 10:50:00,41.31,41.32,41.31,41.32,119500.0,30.1514,30.1587,30.1514,30.1587,119500.0
2013-01-17 11:00:00,41.31,41.32,41.31,41.31,60900.0,30.1514,30.1587,30.1514,30.1514,60900.0
2013-01-17 11:10:00,41.32,41.33,41.31,41.32,94300.0,30.1587,30.166,30.1514,30.1587,94300.0
2013-01-17 11:20:00,41.32,41.35,41.32,41.33,201900.0,30.1587,30.1806,30.1587,30.166,201900.0
2013-01-17 11:30:00,41.33,41.38,41.33,41.37,243800.0,30.166,30.2025,30.166,30.1952,243800.0
2013-01-17 11:40:00,41.37,41.37,41.33,41.35,349300.0,30.1952,30.1952,30.166,30.1806,349300.0
2013-01-17 11:50:00,41.35,41.37,41.35,41.35,240200.0,30.1806,30.1952,30.1806,30.1806,240200.0
2013-01-17 12:00:00,41.35,41.38,41.34,41.37,319100.0,30.1806,30.2025,30.1733,30.1952,319100.0
2013-01-17 12:10:00,41.36,41.39,41.36,41.39,133700.0,30.1879,30.2098,30.1879,30.2098,133700.0
2013-01-17 12:20:00,41.39,41.41,41.39,41.41,164900.0,30.2098,30.2244,30.2098,30.2244,164900.0
2013-01-17 12:30:00,41.4,41.45,41.4,41.44,233700.0,30.2171,30.2536,30.2171,30.2463,233700.0
2013-01-17 12:40:00,41.44,41.47,41.42,41.46,174200.0,30.2463,30.2682,30.2317,30.2609,174200.0
2013-01-17 12:50:00,41.46,41.47,41.45,41.46,116600.0,30.2609,30.2682,30.2536,30.2609,116600.0
2013-01-17 13:00:00,41.46,41.46,41.41,41.42,250000.0,30.2609,30.2609,30.2244,30.2317,250000.0
2013-01-17 13:10:00,41.41,41.43,41.4,41.41,284000.0,30.2244,30.239,30.2171,30.2244,284000.0
2013-01-17 13:20:00,41.41,41.42,41.4,41.42,187600.0,30.2244,30.2317,30.2171,30.2317,187600.0
2013-01-17 13:30:00,41.42,41.43,41.41,41.43,70700.0,30.2317,30.239,30.2244,30.239,70700.0
2013-01-17 13:40:00,41.42,41.44,41.42,41.44,77200.0,30.2317,30.2463,30.2317,30.2463,77200.0
2013-01-17 13:50:00,41.44,41.48,41.43,41.47,180600.0,30.2463,30.2755,30.239,30.2682,180600.0
2013-01-17 14:00:00,41.48,41.51,41.47,41.49,385900.0,30.2755,30.2974,30.2682,30.2828,385900.0
2013-01-17 14:10:00,41.5,41.51,41.48,41.5,240200.0,30.2901,30.2974,30.2755,30.2901,240200.0
2013-01-17 14:20:00,41.5,41.54,41.49,41.49,195600.0,30.2901,30.3193,30.2828,30.2828,195600.0
2013-01-17 14:30:00,41.49,41.53,41.47,41.53,464800.0,30.2828,30.312,30.2682,30.312,464800.0
2013-01-17 14:40:00,41.52,41.53,41.48,41.51,700300.0,30.3047,30.312,30.2755,30.2974,700300.0
2013-01-17 14:50:00,41.51,41.51,41.49,41.49,579200.0,30.2974,30.2974,30.2828,30.2828,579200.0
2013-01-17 15:00:00,41.5,41.51,41.48,41.51,282000.0,30.2901,30.2974,30.2755,30.2974,282000.0
2013-01-17 15:10:00,41.5,41.51,41.49,41.51,204700.0,30.2901,30.2974,30.2828,30.2974,204700.0
2013-01-17 15:20:00,41.51,41.51,41.45,41.46,520700.0,30.2974,30.2974,30.2536,30.2609,520700.0
2013-01-17 15:30:00,41.46,41.48,41.44,41.46,563300.0,30.2609,30.2755,30.2463,30.2609,563300.0
2013-01-17 15:40:00,41.45,41.47,41.45,41.46,446500.0,30.2536,30.2682,30.2536,30.2609,446500.0
2013-01-17 15:50:00,41.47,41.47,41.35,41.35,1463700.0,30.2682,30.2682,30.1806,30.1806,1463700.0
2013-01-18 09:30:00,41.68,41.72,41.62,41.65,1081800.0,30.4215,30.4506,30.3777,30.3996,1081800.0
2013-01-18 09:40:00,41.65,41.68,41.63,41.65,606600.0,30.3996,30.4215,30.385,30.3996,606600.0
2013-01-18 09:50:00,41.66,41.67,41.6,41.63,451900.0,30.4069,30.4142,30.3631,30.385,451900.0
2013-01-18 10:00:00,41.64,41.65,41.6,41.63,311600.0,30.3923,30.3996,30.3631,30.385,311600.0
2013-01-18 10:10:00,41.63,41.7,41.61,41.68,580800.0,30.385,30.436,30.3704,30.4215,580800.0
2013-01-18 10:20:00,41.68,41.7,41.68,41.69,1209600.0,30.4215,30.436,30.4215,30.4287,1209600.0
2013-01-18 10:30:00,41.68,41.69,41.66,41.66,486300.0,30.4215,30.4287,30.4069,30.4069,486300.0
2013-01-18 10:40:00,41.66,41.68,41.63,41.64,405800.0,30.4069,30.4215,30.385,30.3923,405800.0
2013-01-18 10:50:00,41.65,41.65,41.62,41.62,180100.0,30.3996,30.3996,30.3777,30.3777,180100.0
2013-01-18 11:00:00,41.62,41.65,41.6,41.62,423900.0,30.3777,30.3996,30.3631,30.3777,423900.0
2013-01-18 11:10:00,41.62,41.7,41.61,41.68,599600.0,30.3777,30.436,30.3704,30.4215,599600.0
2013-01-18 11:20:00,41.68,41.7,41.66,41.69,343600.0,30.4215,30.436,30.4069,30.4287,343600.0
2013-01-18 11:30:00,41.68,41.69,41.66,41.67,147900.0,30.4215,30.4287,30.4069,30.4142,147900.0
2013-01-18 11:40:00,41.68,41.69,41.64,41.64,480400.0,30.4215,30.4287,30.3923,30.3923,480400.0
2013-01-18 11:50:00,41.64,41.65,41.62,41.63,247900.0,30.3923,30.3996,30.3777,30.385,247900.0
2013-01-18 12:00:00,41.63,41.64,41.6,41.61,178800.0,30.385,30.3923,30.3631,30.3704,178800.0
2013-01-18 12:10:00,41.6,41.61,41.57,41.57,161600.0,30.3631,30.3704,30.3412,30.3412,161600.0
2013-01-18 12:20:00,41.57,41.57,41.55,41.55,168600.0,30.3412,30.3412,30.3266,30.3266,168600.0
2013-01-18 12:30:00,41.55,41.59,41.55,41.59,127400.0,30.3266,30.3558,30.3266,30.3558,127400.0
2013-01-18 12:40:00,41.58,41.59,41.56,41.58,99800.0,30.3485,30.3558,30.3339,30.3485,99800.0
2013-01-18 12:50:00,41.58,41.65,41.58,41.64,198400.0,30.3485,30.3996,30.3485,30.3923,198400.0
2013-01-18 13:00:00,41.65,41.68,41.64,41.67,103800.0,30.3996,30.4215,30.3923,30.4142,103800.0
2013-01-18 13:10:00,41.67,41.71,41.67,41.71,165400.0,30.4142,30.4433,30.4142,30.4433,165400.0
2013-01-18 13:20:00,41.71,41.71,41.68,41.69,60000.0,30.4433,30.4433,30.4215,30.4287,60000.0
2013-01-18 13:30:00,41.68,41.69,41.66,41.67,95300.0,30.4215,30.4287,30.4069,30.4142,95300.0
2013-01-18 13:40:00,41.67,41.68,41.66,41.68,65000.0,30.4142,30.4215,30.4069,30.4215,65000.0
2013-01-18 13:50:00,41.68,41.69,41.67,41.69,65700.0,30.4215,30.4287,30.4142,30.4287,65700.0
2013-01-18 14:00:00,41.68,41.69,41.67,41.69,120000.0,30.4215,30.4287,30.4142,30.4287,120000.0
2013-01-18 14:10:00,41.68,41.69,41.66,41.67,145900.0,30.4215,30.4287,30.4069,30.4142,145900.0
2013-01-18 14:20:00,41.66,41.69,41.66,41.69,97400.0,30.4069,30.4287,30.4069,30.4287,97400.0
2013-01-18 14:30:00,41.68,41.74,41.68,41.73,210900.0,30.4215,30.4652,30.4215,30.4579,210900.0
2013-01-18 14:40:00,41.73,41.78,41.73,41.74,638800.0,30.4579,30.4944,30.4579,30.4652,638800.0
2013-01-18 14:50:00,41.73,41.78,41.73,41.78,251200.0,30.4579,30.4944,30.4579,30.4944,251200.0
2013-01-18 15:00:00,41.77,41.78,41.75,41.77,183200.0,30.4871,30.4944,30.4725,30.4871,183200.0
2013-01-18 15:10:00,41.77,41.8,41.76,41.8,388700.0,30.4871,30.509,30.4798,30.509,388700.0
2013-01-18 15:20:00,41.8,41.82,41.79,41.82,275900.0,30.509,30.5236,30.5017,30.5236,275900.0
2013-01-18 15:30:00,41.81,41.88,41.81,41.87,650200.0,30.5163,30.5674,30.5163,30.5601,650200.0
2013-01-18 15:40:00,41.88,41.88,41.83,41.86,1281800.0,30.5674,30.5674,30.5309,30.5528,1281800.0
2013-01-18 15:50:00,41.86,41.87,41.69,41.7,2805100.0,30.5528,30.5601,30.4287,30.436,2805100.0
2013-01-22 09:30:00,41.88,41.93,41.83,41.9,739600.0,30.5674,30.6039,30.5309,30.582,739600.0
2013-01-22 09:40:00,41.9,41.9,41.87,41.89,419700.0,30.582,30.582,30.5601,30.5747,419700.0
2013-01-22 09:50:00,41.88,41.92,41.87,41.87,324100.0,30.5674,30.5966,30.5601,30.5601,324100.0
2013-01-22 10:00:00,41.88,41.88,41.83,41.84,347200.0,30.5674,30.5674,30.5309,30.5382,347200.0
2013-01-22 10:10:00,41.85,41.85,41.78,41.81,1210600.0,30.5455,30.5455,30.4944,30.5163,1210600.0
2013-01-22 10:20:00,41.81,41.81,41.75,41.75,310500.0,30.5163,30.5163,30.4725,30.4725,310500.0
2013-01-22 10:30:00,41.75,41.76,41.74,41.74,111500.0,30.4725,30.4798,30.4652,30.4652,111500.0
2013-01-22 10:40:00,41.74,41.78,41.74,41.78,223900.0,30.4652,30.4944,30.4652,30.4944,223900.0
2013-01-22 10:50:00,41.78,41.79,41.77,41.78,434700.0,30.4944,30.5017,30.4871,30.4944,434700.0
2013-01-22 11:00:00,41.79,41.79,41.74,41.75,366700.0,30.5017,30.5017,30.4652,30.4725,366700.0
2013-01-22 11:10:00,41.75,41.76,41.71,41.73,371700.0,30.4725,30.4798,30.4433,30.4579,371700.0
2013-01-22 11:20:00,41.73,41.75,41.7,41.71,899900.0,30.4579,30.4725,30.436,30.4433,899900.0
2013-01-22 11:30:00,41.7,41.71,41.64,41.65,603600.0,30.436,30.4433,30.3923,30.3996,603600.0
2013-01-22 11:40:00,41.65,41.66,41.64,41.65,206400.0,30.3996,30.4069,30.3923,30.3996,206400.0
2013-01-22 11:50:00,41.65,41.7,41.64,41.7,383200.0,30.3996,30.436,30.3923,30.436,383200.0
2013-01-22 12:00:00,41.7,41.72,41.7,41.72,143200.0,30.436,30.4506,30.436,30.4506,143200.0
2013-01-22 12:10:00,41.72,41.76,41.71,41.76,206900.0,30.4506,30.4798,30.4433,30.4798,206900.0
2013-01-22 12:20:00,41.76,41.77,41.75,41.76,101000.0,30.4798,30.4871,30.4725,30.4798,101000.0
2013-01-22 12:30:00,41.76,41.77,41.75,41.77,180400.0,30.4798,30.4871,30.4725,30.4871,180400.0
2013-01-22 12:40:00,41.76,41.78,41.74,41.75,117800.0,30.4798,30.4944,30.4652,30.4725,117800.0
2013-01-22 12:50:00,41.75,41.75,41.74,41.75,33600.0,30.4725,30.4725,30.4652,30.4725,33600.0
2013-01-22 13:00:00,41.75,41.75,41.73,41.74,98300.0,30.4725,30.4725,30.4579,30.4652,98300.0
2013-01-22 13:10:00,41.74,41.75,41.73,41.73,132800.0,30.4652,30.4725,30.4579,30.4579,132800.0
2013-01-22 13:20:00,41.74,41.75,41.73,41.73,113000.0,30.4652,30.4725,30.4579,30.4579,113000.0
2013-01-22 13:30:00,41.73,41.74,41.71,41.71,74700.0,30.4579,30.4652,30.4433,30.4433,74700.0
2013-01-22 13:40:00,41.71,41.73,41.71,41.73,128400.0,30.4433,30.4579,30.4433,30.4579,128400.0
2013-01-22 13:50:00,41.73,41.73,41.71,41.72,115500.0,30.4579,30.4579,30.4433,30.4506,115500.0
2013-01-22 14:00:00,41.72,41.73,41.71,41.73,155700.0,30.4506,30.4579,30.4433,30.4579,155700.0
2013-01-22 14:10:00,41.72,41.74,41.72,41.73,50000.0,30.4506,30.4652,30.4506,30.4579,50000.0
2013-01-22 14:20:00,41.73,41.74,41.72,41.72,77600.0,30.4579,30.4652,30.4506,30.4506,77600.0
2013-01-22 14:30:00,41.72,41.74,41.72,41.73,100400.0,30.4506,30.4652,30.4506,30.4579,100400.0
2013-01-22 14:40:00,41.74,41.74,41.73,41.73,78900.0,30.4652,30.4652,30.4579,30.4579,78900.0
2013-01-22 14:50:00,41.73,41.77,41.73,41.76,255100.0,30.4579,30.4871,30.4579,30.4798,255100.0
2013-01-22 15:00:00,41.77,41.77,41.73,41.73,176500.0,30.4871,30.4871,30.4579,30.4579,176500.0
2013-01-22 15:10:00,41.73,41.74,41.71,41.72,109500.0,30.4579,30.4652,30.4433,30.4506,109500.0
2013-01-22 15:20:00,41.73,41.75,41.72,41.74,138500.0,30.4579,30.4725,30.4506,30.4652,138500.0
2013-01-22 15:30:00,41.75,41.75,41.74,41.74,149500.0,30.4725,30.4725,30.4652,30.4652,149500.0
2013-01-22 15:40:00,41.74,41.75,41.7,41.7,316600.0,30.4652,30.4725,30.436,30.436,316600.0
2013-01-22 15:50:00,41.71,41.74,41.71,41.73,1024500.0,30.4433,30.4652,30.4433,30.4579,1024500.0
2013-01-23 09:30:00,41.67,41.71,41.66,41.69,386600.0,30.4142,30.4433,30.4069,30.4287,386600.0
2013-01-23 09:40:00,41.69,41.7,41.62,41.62,115400.0,30.4287,30.436,30.3777,30.3777,115400.0
2013-01-23 09:50:00,41.62,41.65,41.62,41.64,183700.0,30.3777,30.3996,30.3777,30.3923,183700.0
2013-01-23 10:00:00,41.63,41.64,41.61,41.63,127600.0,30.385,30.3923,30.3704,30.385,127600.0
2013-01-23 10:10:00,41.62,41.67,41.62,41.65,231100.0,30.3777,30.4142,30.3777,30.3996,231100.0
2013-01-23 10:20:00,41.66,41.67,41.6,41.6,145100.0,30.4069,30.4142,30.3631,30.3631,145100.0
2013-01-23 10:30:00,41.6,41.62,41.57,41.58,262800.0,30.3631,30.3777,30.3412,30.3485,262800.0
2013-01-23 10:40:00,41.58,41.59,41.56,41.58,139200.0,30.3485,30.3558,30.3339,30.3485,139200.0
2013-01-23 10:50:00,41.58,41.58,41.55,41.57,552800.0,30.3485,30.3485,30.3266,30.3412,552800.0
2013-01-23 11:00:00,41.57,41.57,41.5,41.51,723700.0,30.3412,30.3412,30.2901,30.2974,723700.0
2013-01-23 11:10:00,41.52,41.55,41.5,41.51,302600.0,30.3047,30.3266,30.2901,30.2974,302600.0
2013-01-23 11:20:00,41.51,41.52,41.46,41.47,241500.0,30.2974,30.3047,30.2609,30.2682,241500.0
2013-01-23 11:30:00,41.47,41.5,41.46,41.5,207600.0,30.2682,30.2901,30.2609,30.2901,207600.0
2013-01-23 11:40:00,41.5,41.5,41.46,41.48,257700.0,30.2901,30.2901,30.2609,30.2755,257700.0
2013-01-23 11:50:00,41.48,41.5,41.46,41.47,211800.0,30.2755,30.2901,30.2609,30.2682,211800.0
2013-01-23 12:00:00,41.48,41.52,41.47,41.5,129300.0,30.2755,30.3047,30.2682,30.2901,129300.0
2013-01-23 12:10:00,41.49,41.51,41.48,41.49,83100.0,30.2828,30.2974,30.2755,30.2828,83100.0
2013-01-23 12:20:00,41.48,41.49,41.48,41.48,110300.0,30.2755,30.2828,30.2755,30.2755,110300.0
2013-01-23 12:30:00,41.48,41.5,41.47,41.47,200400.0,30.2755,30.2901,30.2682,30.2682,200400.0
2013-01-23 12:40:00,41.48,41.49,41.46,41.46,143400.0,30.2755,30.2828,30.2609,30.2609,143400.0
2013-01-23 12:50:00,41.47,41.5,41.45,41.49,251800.0,30.2682,30.2901,30.2536,30.2828,251800.0
2013-01-23 13:00:00,41.5,41.5,41.49,41.5,232300.0,30.2901,30.2901,30.2828,30.2901,232300.0
2013-01-23 13:10:00,41.5,41.51,41.49,41.5,160000.0,30.2901,30.2974,30.2828,30.2901,160000.0
2013-01-23 13:20:00,41.51,41.51,41.48,41.49,207700.0,30.2974,30.2974,30.2755,30.2828,207700.0
2013-01-23 13:30:00,41.49,41.49,41.48,41.48,134700.0,30.2828,30.2828,30.2755,30.2755,134700.0
2013-01-23 13:40:00,41.49,41.5,41.48,41.48,184800.0,30.2828,30.2901,30.2755,30.2755,184800.0
2013-01-23 13:50:00,41.49,41.52,41.48,41.52,267200.0,30.2828,30.3047,30.2755,30.3047,267200.0
2013-01-23 14:00:00,41.52,41.54,41.51,41.52,300300.0,30.3047,30.3193,30.2974,30.3047,300300.0
2013-01-23 14:10:00,41.51,41.52,41.48,41.48,343700.0,30.2974,30.3047,30.2755,30.2755,343700.0
2013-01-23 14:20:00,41.48,41.49,41.46,41.47,403300.0,30.2755,30.2828,30.2609,30.2682,403300.0
2013-01-23 14:30:00,41.46,41.5,41.46,41.49,216800.0,30.2609,30.2901,30.2609,30.2828,216800.0
2013-01-23 14:40:00,41.5,41.51,41.49,41.5,244200.0,30.2901,30.2974,30.2828,30.2901,244200.0
2013-01-23 14:50:00,41.51,41.52,41.5,41.51,143400.0,30.2974,30.3047,30.2901,30.2974,143400.0
2013-01-23 15:00:00,41.52,41.53,41.5,41.51,481900.0,30.3047,30.312,30.2901,30.2974,481900.0
2013-01-23 15:10:00,41.5,41.52,41.49,41.5,252600.0,30.2901,30.3047,30.2828,30.2901,252600.0
2013-01-23 15:20:00,41.5,41.51,41.48,41.51,508900.0,30.2901,30.2974,30.2755,30.2974,508900.0
2013-01-23 15:30:00,41.51,41.51,41.5,41.51,82900.0,30.2974,30.2974,30.2901,30.2974,82900.0
2013-01-23 15:40:00,41.5,41.51,41.48,41.5,319700.0,30.2901,30.2974,30.2755,30.2901,319700.0
2013-01-23 15:50:00,41.5,41.54,41.49,41.53,783200.0,30.2901,30.3193,30.2828,30.312,783200.0
2013-01-24 09:30:00,41.64,41.66,41.52,41.54,645500.0,30.3923,30.4069,30.3047,30.3193,645500.0
2013-01-24 09:40:00,41.54,41.61,41.51,41.59,655500.0,30.3193,30.3704,30.2974,30.3558,655500.0
2013-01-24 09:50:00,41.59,41.66,41.59,41.62,331000.0,30.3558,30.4069,30.3558,30.3777,331000.0
2013-01-24 10:00:00,41.62,41.72,41.61,41.69,332200.0,30.3777,30.4506,30.3704,30.4287,332200.0
2013-01-24 10:10:00,41.69,41.69,41.64,41.67,343000.0,30.4287,30.4287,30.3923,30.4142,343000.0
2013-01-24 10:20:00,41.66,41.67,41.64,41.66,148000.0,30.4069,30.4142,30.3923,30.4069,148000.0
2013-01-24 10:30:00,41.66,41.68,41.64,41.65,156200.0,30.4069,30.4215,30.3923,30.3996,156200.0
2013-01-24 10:40:00,41.66,41.74,41.66,41.73,185300.0,30.4069,30.4652,30.4069,30.4579,185300.0
2013-01-24 10:50:00,41.74,41.75,41.73,41.73,147600.0,30.4652,30.4725,30.4579,30.4579,147600.0
2013-01-24 11:00:00,41.73,41.76,41.73,41.76,108900.0,30.4579,30.4798,30.4579,30.4798,108900.0
2013-01-24 11:10:00,41.76,41.8,41.75,41.79,251800.0,30.4798,30.509,30.4725,30.5017,251800.0
2013-01-24 11:20:00,41.78,41.81,41.77,41.79,182800.0,30.4944,30.5163,30.4871,30.5017,182800.0
2013-01-24 11:30:00,41.79,41.8,41.76,41.79,173300.0,30.5017,30.509,30.4798,30.5017,173300.0
2013-01-24 11:40:00,41.78,41.79,41.74,41.74,83400.0,30.4944,30.5017,30.4652,30.4652,83400.0
2013-01-24 11:50:00,41.74,41.76,41.72,41.75,196000.0,30.4652,30.4798,30.4506,30.4725,196000.0
2013-01-24 12:00:00,41.76,41.76,41.71,41.71,119900.0,30.4798,30.4798,30.4433,30.4433,119900.0
2013-01-24 12:10:00,41.71,41.72,41.68,41.68,68300.0,30.4433,30.4506,30.4215,30.4215,68300.0
2013-01-24 12:20:00,41.68,41.69,41.67,41.67,73800.0,30.4215,30.4287,30.4142,30.4142,73800.0
2013-01-24 12:30:00,41.67,41.68,41.59,41.59,147000.0,30.4142,30.4215,30.3558,30.3558,147000.0
2013-01-24 12:40:00,41.59,41.64,41.59,41.62,106100.0,30.3558,30.3923,30.3558,30.3777,106100.0
2013-01-24 12:50:00,41.62,41.63,41.59,41.6,37800.0,30.3777,30.385,30.3558,30.3631,37800.0
2013-01-24 13:00:00,41.59,41.62,41.58,41.62,58800.0,30.3558,30.3777,30.3485,30.3777,58800.0
2013-01-24 13:10:00,41.61,41.62,41.58,41.58,197400.0,30.3704,30.3777,30.3485,30.3485,197400.0
2013-01-24 13:20:00,41.58,41.59,41.58,41.59,150800.0,30.3485,30.3558,30.3485,30.3558,150800.0
2013-01-24 13:30:00,41.58,41.59,41.57,41.57,62400.0,30.3485,30.3558,30.3412,30.3412,62400.0
2013-01-24 13:40:00,41.57,41.57,41.51,41.52,63600.0,30.3412,30.3412,30.2974,30.3047,63600.0
2013-01-24 13:50:00,41.52,41.55,41.51,41.52,60900.0,30.3047,30.3266,30.2974,30.3047,60900.0
2013-01-24 14:00:00,41.52,41.52,41.48,41.51,106200.0,30.3047,30.3047,30.2755,30.2974,106200.0
2013-01-24 14:10:00,41.51,41.53,41.49,41.52,237700.0,30.2974,30.312,30.2828,30.3047,237700.0
2013-01-24 14:20:00,41.52,41.54,41.51,41.53,36800.0,30.3047,30.3193,30.2974,30.312,36800.0
2013-01-24 14:30:00,41.54,41.56,41.51,41.51,357400.0,30.3193,30.3339,30.2974,30.2974,357400.0
2013-01-24 14:40:00,41.51,41.53,41.5,41.52,257300.0,30.2974,30.312,30.2901,30.3047,257300.0
2013-01-24 14:50:00,41.52,41.53,41.51,41.52,131600.0,30.3047,30.312,30.2974,30.3047,131600.0
2013-01-24 15:00:00,41.51,41.54,41.5,41.52,314700.0,30.2974,30.3193,30.2901,30.3047,314700.0
2013-01-24 15:10:00,41.52,41.53,41.52,41.53,214100.0,30.3047,30.312,30.3047,30.312,214100.0
2013-01-24 15:20:00,41.53,41.54,41.52,41.52,388900.0,30.312,30.3193,30.3047,30.3047,388900.0
2013-01-24 15:30:00,41.53,41.55,41.52,41.53,702500.0,30.312,30.3266,30.3047,30.312,702500.0
2013-01-24 15:40:00,41.53,41.54,41.5,41.52,364900.0,30.312,30.3193,30.2901,30.3047,364900.0
2013-01-24 15:50:00,41.53,41.54,41.5,41.53,1166700.0,30.312,30.3193,30.2901,30.312,1166700.0
2013-01-25 09:30:00,41.29,41.3,41.2,41.21,673300.0,30.1368,30.1441,30.0711,30.0784,673300.0
2013-01-25 09:40:00,41.22,41.27,41.19,41.21,544600.0,30.0857,30.1222,30.0638,30.0784,544600.0
2013-01-25 09:50:00,41.21,41.28,41.2,41.23,371600.0,30.0784,30.1295,30.0711,30.093,371600.0
2013-01-25 10:00:00,41.23,41.23,41.18,41.2,338700.0,30.093,30.093,30.0565,30.0711,338700.0
2013-01-25 10:10:00,41.19,41.23,41.18,41.22,508000.0,30.0638,30.093,30.0565,30.0857,508000.0
2013-01-25 10:20:00,41.22,41.22,41.07,41.07,319700.0,30.0857,30.0857,29.9762,29.9762,319700.0
2013-01-25 10:30:00,41.07,41.08,40.98,40.98,624900.0,29.9762,29.9835,29.9105,29.9105,624900.0
2013-01-25 10:40:00,40.98,40.98,40.87,40.88,630300.0,29.9105,29.9105,29.8302,29.8375,630300.0
2013-01-25 10:50:00,40.88,40.9,40.85,40.89,533900.0,29.8375,29.8521,29.8156,29.8448,533900.0
2013-01-25 11:00:00,40.89,40.92,40.86,40.9,376900.0,29.8448,29.8667,29.8229,29.8521,376900.0
2013-01-25 11:10:00,40.9,40.91,40.89,40.9,96400.0,29.8521,29.8594,29.8448,29.8521,96400.0
2013-01-25 11:20:00,40.9,40.96,40.89,40.95,221400.0,29.8521,29.8959,29.8448,29.8886,221400.0
2013-01-25 11:30:00,40.95,41.0,40.94,40.95,199800.0,29.8886,29.9251,29.8813,29.8886,199800.0
2013-01-25 11:40:00,40.95,40.96,40.91,40.91,92600.0,29.8886,29.8959,29.8594,29.8594,92600.0
2013-01-25 11:50:00,40.91,40.92,40.86,40.87,111100.0,29.8594,29.8667,29.8229,29.8302,111100.0
2013-01-25 12:00:00,40.87,40.92,40.86,40.92,116800.0,29.8302,29.8667,29.8229,29.8667,116800.0
2013-01-25 12:10:00,40.91,40.94,40.9,40.94,165300.0,29.8594,29.8813,29.8521,29.8813,165300.0
2013-01-25 12:20:00,40.94,40.94,40.91,40.93,111300.0,29.8813,29.8813,29.8594,29.874,111300.0
2013-01-25 12:30:00,40.93,40.94,40.91,40.92,44600.0,29.874,29.8813,29.8594,29.8667,44600.0
2013-01-25 12:40:00,40.92,40.93,40.91,40.93,97200.0,29.8667,29.874,29.8594,29.874,97200.0
2013-01-25 12:50:00,40.93,40.94,40.91,40.91,115700.0,29.874,29.8813,29.8594,29.8594,115700.0
2013-01-25 13:00:00,40.92,40.93,40.9,40.91,366400.0,29.8667,29.874,29.8521,29.8594,366400.0
2013-01-25 13:10:00,40.92,40.94,40.9,40.92,128900.0,29.8667,29.8813,29.8521,29.8667,128900.0
2013-01-25 13:20:00,40.91,40.93,40.9,40.92,52600.0,29.8594,29.874,29.8521,29.8667,52600.0
2013-01-25 13:30:00,40.93,40.93,40.91,40.93,33900.0,29.874,29.874,29.8594,29.874,33900.0
2013-01-25 13:40:00,40.93,41.0,40.93,40.98,381800.0,29.874,29.9251,29.874,29.9105,381800.0
2013-01-25 13:50:00,40.98,41.02,40.96,41.0,236600.0,29.9105,29.9397,29.8959,29.9251,236600.0
2013-01-25 14:00:00,41.01,41.05,41.0,41.05,389400.0,29.9324,29.9616,29.9251,29.9616,389400.0
2013-01-25 14:10:00,41.05,41.06,41.03,41.04,283900.0,29.9616,29.9689,29.947,29.9543,283900.0
2013-01-25 14:20:00,41.04,41.05,41.03,41.04,126700.0,29.9543,29.9616,29.947,29.9543,126700.0
2013-01-25 14:30:00,41.05,41.07,41.04,41.07,118100.0,29.9616,29.9762,29.9543,29.9762,118100.0
2013-01-25 14:40:00,41.07,41.07,41.05,41.05,183100.0,29.9762,29.9762,29.9616,29.9616,183100.0
2013-01-25 14:50:00,41.05,41.06,41.03,41.03,170400.0,29.9616,29.9689,29.947,29.947,170400.0
2013-01-25 15:00:00,41.03,41.07,41.03,41.05,355100.0,29.947,29.9762,29.947,29.9616,355100.0
2013-01-25 15:10:00,41.05,41.09,41.03,41.09,258900.0,29.9616,29.9908,29.947,29.9908,258900.0
2013-01-25 15:20:00,41.08,41.12,41.06,41.11,376700.0,29.9835,30.0127,29.9689,30.0054,376700.0
2013-01-25 15:30:00,41.11,41.13,41.05,41.05,321400.0,30.0054,30.02,29.9616,29.9616,321400.0
2013-01-25 15:40:00,41.05,41.06,41.02,41.03,528800.0,29.9616,29.9689,29.9397,29.947,528800.0
2013-01-25 15:50:00,41.03,41.14,41.03,41.13,1423000.0,29.947,30.0273,29.947,30.02,1423000.0
2013-01-28 09:30:00,41.25,41.32,41.18,41.19,1034400.0,30.1076,30.1587,30.0565,30.0638,1034400.0
2013-01-28 09:40:00,41.19,41.21,41.16,41.16,450500.0,30.0638,30.0784,30.0419,30.0419,450500.0
2013-01-28 09:50:00,41.17,41.18,41.1,41.11,457800.0,30.0492,30.0565,29.9981,30.0054,457800.0
2013-01-28 10:00:00,41.1,41.11,41.04,41.05,659500.0,29.9981,30.0054,29.9543,29.9616,659500.0
2013-01-28 10:10:00,41.04,41.04,40.99,41.02,465700.0,29.9543,29.9543,29.9178,29.9397,465700.0
2013-01-28 10:20:00,41.02,41.07,41.02,41.05,382500.0,29.9397,29.9762,29.9397,29.9616,382500.0
2013-01-28 10:30:00,41.06,41.1,41.05,41.07,330300.0,29.9689,29.9981,29.9616,29.9762,330300.0
2013-01-28 10:40:00,41.07,41.14,41.06,41.14,322500.0,29.9762,30.0273,29.9689,30.0273,322500.0
2013-01-28 10:50:00,41.14,41.14,41.1,41.13,296100.0,30.0273,30.0273,29.9981,30.02,296100.0
2013-01-28 11:00:00,41.13,41.15,41.12,41.13,171100.0,30.02,30.0346,30.0127,30.02,171100.0
2013-01-28 11:10:00,41.12,41.13,41.1,41.12,298400.0,30.0127,30.02,29.9981,30.0127,298400.0
2013-01-28 11:20:00,41.12,41.15,41.12,41.15,183900.0,30.0127,30.0346,30.0127,30.0346,183900.0
2013-01-28 11:30:00,41.15,41.16,41.14,41.16,190500.0,30.0346,30.0419,30.0273,30.0419,190500.0
2013-01-28 11:40:00,41.16,41.16,41.15,41.16,117800.0,30.0419,30.0419,30.0346,30.0419,117800.0
2013-01-28 11:50:00,41.16,41.16,41.13,41.13,250100.0,30.0419,30.0419,30.02,30.02,250100.0
2013-01-28 12:00:00,41.13,41.15,41.12,41.14,295100.0,30.02,30.0346,30.0127,30.0273,295100.0
2013-01-28 12:10:00,41.14,41.14,41.09,41.1,277000.0,30.0273,30.0273,29.9908,29.9981,277000.0
2013-01-28 12:20:00,41.1,41.11,41.08,41.11,242800.0,29.9981,30.0054,29.9835,30.0054,242800.0
2013-01-28 12:30:00,41.1,41.11,41.09,41.1,222600.0,29.9981,30.0054,29.9908,29.9981,222600.0
2013-01-28 12:40:00,41.11,41.11,41.06,41.07,324700.0,30.0054,30.0054,29.9689,29.9762,324700.0
2013-01-28 12:50:00,41.06,41.07,41.05,41.06,131400.0,29.9689,29.9762,29.9616,29.9689,131400.0
2013-01-28 13:00:00,41.07,41.07,41.03,41.03,172300.0,29.9762,29.9762,29.947,29.947,172300.0
2013-01-28 13:10:00,41.03,41.05,41.02,41.02,119600.0,29.947,29.9616,29.9397,29.9397,119600.0
2013-01-28 13:20:00,41.02,41.05,41.02,41.05,128100.0,29.9397,29.9616,29.9397,29.9616,128100.0
2013-01-28 13:30:00,41.05,41.05,41.01,41.04,233700.0,29.9616,29.9616,29.9324,29.9543,233700.0
2013-01-28 13:40:00,41.04,41.04,41.0,41.02,291800.0,29.9543,29.9543,29.9251,29.9397,291800.0
2013-01-28 13:50:00,41.02,41.02,41.0,41.01,418700.0,29.9397,29.9397,29.9251,29.9324,418700.0
2013-01-28 14:00:00,41.01,41.01,41.0,41.01,99800.0,29.9324,29.9324,29.9251,29.9324,99800.0
2013-01-28 14:10:00,41.01,41.03,41.0,41.03,225100.0,29.9324,29.947,29.9251,29.947,225100.0
2013-01-28 14:20:00,41.03,41.03,41.01,41.01,118100.0,29.947,29.947,29.9324,29.9324,118100.0
2013-01-28 14:30:00,41.01,41.02,40.99,40.99,241600.0,29.9324,29.9397,29.9178,29.9178,241600.0
2013-01-28 14:40:00,40.99,41.01,40.99,40.99,294200.0,29.9178,29.9324,29.9178,29.9178,294200.0
2013-01-28 14:50:00,41.0,41.0,40.97,40.98,311800.0,29.9251,29.9251,29.9032,29.9105,311800.0
2013-01-28 15:00:00,40.98,40.99,40.98,40.98,225400.0,29.9105,29.9178,29.9105,29.9105,225400.0
2013-01-28 15:10:00,40.99,40.99,40.98,40.98,235800.0,29.9178,29.9178,29.9105,29.9105,235800.0
2013-01-28 15:20:00,40.99,40.99,40.94,40.95,343900.0,29.9178,29.9178,29.8813,29.8886,343900.0
2013-01-28 15:30:00,40.95,40.99,40.95,40.99,207000.0,29.8886,29.9178,29.8886,29.9178,207000.0
2013-01-28 15:40:00,40.99,41.01,40.97,40.98,692900.0,29.9178,29.9324,29.9032,29.9105,692900.0
2013-01-28 15:50:00,40.97,40.99,40.95,40.98,2089500.0,29.9032,29.9178,29.8886,29.9105,2089500.0
2013-01-29 09:30:00,41.11,41.12,41.06,41.07,876300.0,30.0054,30.0127,29.9689,29.9762,876300.0
2013-01-29 09:40:00,41.08,41.14,41.08,41.13,342700.0,29.9835,30.0273,29.9835,30.02,342700.0
2013-01-29 09:50:00,41.14,41.19,41.14,41.16,440700.0,30.0273,30.0638,30.0273,30.0419,440700.0
2013-01-29 10:00:00,41.16,41.18,41.09,41.1,465300.0,30.0419,30.0565,29.9908,29.9981,465300.0
2013-01-29 10:10:00,41.09,41.14,41.09,41.14,180200.0,29.9908,30.0273,29.9908,30.0273,180200.0
2013-01-29 10:20:00,41.13,41.18,41.13,41.15,260000.0,30.02,30.0565,30.02,30.0346,260000.0
2013-01-29 10:30:00,41.16,41.17,41.13,41.16,310200.0,30.0419,30.0492,30.02,30.0419,310200.0
2013-01-29 10:40:00,41.16,41.21,41.16,41.17,333300.0,30.0419,30.0784,30.0419,30.0492,333300.0
2013-01-29 10:50:00,41.18,41.22,41.17,41.2,261500.0,30.0565,30.0857,30.0492,30.0711,261500.0
2013-01-29 11:00:00,41.2,41.22,41.17,41.22,341100.0,30.0711,30.0857,30.0492,30.0857,341100.0
2013-01-29 11:10:00,41.21,41.26,41.2,41.26,415600.0,30.0784,30.1149,30.0711,30.1149,415600.0
2013-01-29 11:20:00,41.26,41.42,41.26,41.41,1523800.0,30.1149,30.2317,30.1149,30.2244,1523800.0
2013-01-29 11:30:00,41.41,41.45,41.4,41.42,990600.0,30.2244,30.2536,30.2171,30.2317,990600.0
2013-01-29 11:40:00,41.42,41.47,41.41,41.46,349400.0,30.2317,30.2682,30.2244,30.2609,349400.0
2013-01-29 11:50:00,41.45,41.51,41.41,41.42,777900.0,30.2536,30.2974,30.2244,30.2317,777900.0
2013-01-29 12:00:00,41.42,41.43,41.41,41.42,199200.0,30.2317,30.239,30.2244,30.2317,199200.0
2013-01-29 12:10:00,41.42,41.46,41.42,41.45,161300.0,30.2317,30.2609,30.2317,30.2536,161300.0
2013-01-29 12:20:00,41.46,41.46,41.43,41.43,170800.0,30.2609,30.2609,30.239,30.239,170800.0
2013-01-29 12:30:00,41.43,41.47,41.43,41.47,172200.0,30.239,30.2682,30.239,30.2682,172200.0
2013-01-29 12:40:00,41.46,41.51,41.46,41.51,368900.0,30.2609,30.2974,30.2609,30.2974,368900.0
2013-01-29 12:50:00,41.5,41.54,41.5,41.51,356600.0,30.2901,30.3193,30.2901,30.2974,356600.0
2013-01-29 13:00:00,41.51,41.54,41.5,41.51,234200.0,30.2974,30.3193,30.2901,30.2974,234200.0
2013-01-29 13:10:00,41.51,41.52,41.49,41.51,181700.0,30.2974,30.3047,30.2828,30.2974,181700.0
2013-01-29 13:20:00,41.51,41.52,41.5,41.51,117800.0,30.2974,30.3047,30.2901,30.2974,117800.0
2013-01-29 13:30:00,41.5,41.55,41.5,41.55,180300.0,30.2901,30.3266,30.2901,30.3266,180300.0
2013-01-29 13:40:00,41.55,41.56,41.54,41.54,432500.0,30.3266,30.3339,30.3193,30.3193,432500.0
2013-01-29 13:50:00,41.54,41.56,41.53,41.56,195500.0,30.3193,30.3339,30.312,30.3339,195500.0
2013-01-29 14:00:00,41.55,41.59,41.55,41.59,220300.0,30.3266,30.3558,30.3266,30.3558,220300.0
2013-01-29 14:10:00,41.59,41.59,41.55,41.56,292200.0,30.3558,30.3558,30.3266,30.3339,292200.0
2013-01-29 14:20:00,41.55,41.57,41.55,41.57,129700.0,30.3266,30.3412,30.3266,30.3412,129700.0
2013-01-29 14:30:00,41.57,41.57,41.54,41.57,316600.0,30.3412,30.3412,30.3193,30.3412,316600.0
2013-01-29 14:40:00,41.57,41.57,41.54,41.54,163000.0,30.3412,30.3412,30.3193,30.3193,163000.0
2013-01-29 14:50:00,41.55,41.57,41.54,41.55,230100.0,30.3266,30.3412,30.3193,30.3266,230100.0
2013-01-29 15:00:00,41.57,41.59,41.55,41.57,321800.0,30.3412,30.3558,30.3266,30.3412,321800.0
2013-01-29 15:10:00,41.58,41.61,41.57,41.59,321700.0,30.3485,30.3704,30.3412,30.3558,321700.0
2013-01-29 15:20:00,41.59,41.6,41.57,41.58,560100.0,30.3558,30.3631,30.3412,30.3485,560100.0
2013-01-29 15:30:00,41.58,41.61,41.57,41.59,662900.0,30.3485,30.3704,30.3412,30.3558,662900.0
2013-01-29 15:40:00,41.58,41.59,41.51,41.52,1769800.0,30.3485,30.3558,30.2974,30.3047,1769800.0
2013-01-29 15:50:00,41.52,41.57,41.51,41.52,1993400.0,30.3047,30.3412,30.2974,30.3047,1993400.0
2013-01-30 09:30:00,41.65,41.7,41.59,41.69,866200.0,30.3996,30.436,30.3558,30.4287,866200.0
2013-01-30 09:40:00,41.7,41.72,41.68,41.71,726200.0,30.436,30.4506,30.4215,30.4433,726200.0
2013-01-30 09:50:00,41.71,41.72,41.69,41.69,498600.0,30.4433,30.4506,30.4287,30.4287,498600.0
2013-01-30 10:00:00,41.69,41.7,41.65,41.65,361900.0,30.4287,30.436,30.3996,30.3996,361900.0
2013-01-30 10:10:00,41.66,41.69,41.65,41.68,228700.0,30.4069,30.4287,30.3996,30.4215,228700.0
2013-01-30 10:20:00,41.67,41.7,41.62,41.64,305600.0,30.4142,30.436,30.3777,30.3923,305600.0
2013-01-30 10:30:00,41.65,41.65,41.61,41.63,97500.0,30.3996,30.3996,30.3704,30.385,97500.0
2013-01-30 10:40:00,41.62,41.67,41.61,41.67,228500.0,30.3777,30.4142,30.3704,30.4142,228500.0
2013-01-30 10:50:00,41.66,41.7,41.66,41.68,266200.0,30.4069,30.436,30.4069,30.4215,266200.0
2013-01-30 11:00:00,41.67,41.69,41.67,41.69,137200.0,30.4142,30.4287,30.4142,30.4287,137200.0
2013-01-30 11:10:00,41.69,41.69,41.66,41.67,226100.0,30.4287,30.4287,30.4069,30.4142,226100.0
2013-01-30 11:20:00,41.67,41.68,41.62,41.63,278800.0,30.4142,30.4215,30.3777,30.385,278800.0
2013-01-30 11:30:00,41.63,41.68,41.62,41.67,145500.0,30.385,30.4215,30.3777,30.4142,145500.0
2013-01-30 11:40:00,41.68,41.68,41.65,41.67,87600.0,30.4215,30.4215,30.3996,30.4142,87600.0
2013-01-30 11:50:00,41.68,41.68,41.64,41.64,55700.0,30.4215,30.4215,30.3923,30.3923,55700.0
2013-01-30 12:00:00,41.65,41.65,41.59,41.61,201800.0,30.3996,30.3996,30.3558,30.3704,201800.0
2013-01-30 12:10:00,41.61,41.61,41.56,41.58,207300.0,30.3704,30.3704,30.3339,30.3485,207300.0
2013-01-30 12:20:00,41.58,41.58,41.55,41.58,92000.0,30.3485,30.3485,30.3266,30.3485,92000.0
2013-01-30 12:30:00,41.57,41.58,41.55,41.57,64300.0,30.3412,30.3485,30.3266,30.3412,64300.0
2013-01-30 12:40:00,41.58,41.6,41.58,41.59,60400.0,30.3485,30.3631,30.3485,30.3558,60400.0
2013-01-30 12:50:00,41.6,41.62,41.58,41.62,88200.0,30.3631,30.3777,30.3485,30.3777,88200.0
2013-01-30 13:00:00,41.62,41.62,41.59,41.62,27400.0,30.3777,30.3777,30.3558,30.3777,27400.0
2013-01-30 13:10:00,41.61,41.61,41.57,41.57,45700.0,30.3704,30.3704,30.3412,30.3412,45700.0
2013-01-30 13:20:00,41.58,41.63,41.58,41.63,96200.0,30.3485,30.385,30.3485,30.385,96200.0
2013-01-30 13:30:00,41.63,41.65,41.62,41.65,58700.0,30.385,30.3996,30.3777,30.3996,58700.0
2013-01-30 13:40:00,41.64,41.65,41.62,41.62,74600.0,30.3923,30.3996,30.3777,30.3777,74600.0
2013-01-30 13:50:00,41.61,41.63,41.6,41.62,56000.0,30.3704,30.385,30.3631,30.3777,56000.0
2013-01-30 14:00:00,41.62,41.63,41.6,41.6,60100.0,30.3777,30.385,30.3631,30.3631,60100.0
2013-01-30 14:10:00,41.6,41.65,41.58,41.59,167700.0,30.3631,30.3996,30.3485,30.3558,167700.0
2013-01-30 14:20:00,41.59,41.64,41.56,41.62,133000.0,30.3558,30.3923,30.3339,30.3777,133000.0
2013-01-30 14:30:00,41.63,41.63,41.58,41.59,100300.0,30.385,30.385,30.3485,30.3558,100300.0
2013-01-30 14:40:00,41.59,41.61,41.52,41.54,133700.0,30.3558,30.3704,30.3047,30.3193,133700.0
2013-01-30 14:50:00,41.55,41.63,41.55,41.62,340000.0,30.3266,30.385,30.3266,30.3777,340000.0
2013-01-30 15:00:00,41.62,41.66,41.61,41.65,388100.0,30.3777,30.4069,30.3704,30.3996,388100.0
2013-01-30 15:10:00,41.65,41.65,41.55,41.57,390000.0,30.3996,30.3996,30.3266,30.3412,390000.0
2013-01-30 15:20:00,41.57,41.62,41.57,41.61,501000.0,30.3412,30.3777,30.3412,30.3704,501000.0
2013-01-30 15:30:00,41.61,41.61,41.57,41.58,531600.0,30.3704,30.3704,30.3412,30.3485,531600.0
2013-01-30 15:40:00,41.58,41.64,41.55,41.62,944400.0,30.3485,30.3923,30.3266,30.3777,944400.0
2013-01-30 15:50:00,41.63,41.65,41.56,41.59,1574600.0,30.385,30.3996,30.3339,30.3558,1574600.0
2013-01-31 09:30:00,41.48,41.5,41.35,41.41,898800.0,30.2755,30.2901,30.1806,30.2244,898800.0
2013-01-31 09:40:00,41.4,41.46,41.37,41.43,701700.0,30.2171,30.2609,30.1952,30.239,701700.0
2013-01-31 09:50:00,41.42,41.5,41.42,41.46,431800.0,30.2317,30.2901,30.2317,30.2609,431800.0
2013-01-31 10:00:00,41.46,41.46,41.41,41.43,240800.0,30.2609,30.2609,30.2244,30.239,240800.0
2013-01-31 10:10:00,41.43,41.47,41.39,41.39,468800.0,30.239,30.2682,30.2098,30.2098,468800.0
2013-01-31 10:20:00,41.39,41.43,41.37,41.4,500200.0,30.2098,30.239,30.1952,30.2171,500200.0
2013-01-31 10:30:00,41.4,41.5,41.4,41.42,410200.0,30.2171,30.2901,30.2171,30.2317,410200.0
2013-01-31 10:40:00,41.42,41.48,41.41,41.46,213500.0,30.2317,30.2755,30.2244,30.2609,213500.0
2013-01-31 10:50:00,41.47,41.47,41.43,41.43,114700.0,30.2682,30.2682,30.239,30.239,114700.0
2013-01-31 11:00:00,41.43,41.43,41.4,41.41,101900.0,30.239,30.239,30.2171,30.2244,101900.0
2013-01-31 11:10:00,41.4,41.4,41.37,41.4,173000.0,30.2171,30.2171,30.1952,30.2171,173000.0
2013-01-31 11:20:00,41.4,41.42,41.39,41.39,82200.0,30.2171,30.2317,30.2098,30.2098,82200.0
2013-01-31 11:30:00,41.38,41.42,41.36,41.41,407100.0,30.2025,30.2317,30.1879,30.2244,407100.0
2013-01-31 11:40:00,41.41,41.45,41.4,41.44,131800.0,30.2244,30.2536,30.2171,30.2463,131800.0
2013-01-31 11:50:00,41.44,41.47,41.4,41.46,501300.0,30.2463,30.2682,30.2171,30.2609,501300.0
2013-01-31 12:00:00,41.47,41.52,41.46,41.47,472500.0,30.2682,30.3047,30.2609,30.2682,472500.0
2013-01-31 12:10:00,41.47,41.52,41.47,41.51,83200.0,30.2682,30.3047,30.2682,30.2974,83200.0
2013-01-31 12:20:00,41.51,41.54,41.5,41.53,95000.0,30.2974,30.3193,30.2901,30.312,95000.0
2013-01-31 12:30:00,41.53,41.55,41.51,41.53,101400.0,30.312,30.3266,30.2974,30.312,101400.0
2013-01-31 12:40:00,41.54,41.55,41.52,41.55,106700.0,30.3193,30.3266,30.3047,30.3266,106700.0
2013-01-31 12:50:00,41.56,41.58,41.55,41.57,113600.0,30.3339,30.3485,30.3266,30.3412,113600.0
2013-01-31 13:00:00,41.57,41.57,41.55,41.55,76000.0,30.3412,30.3412,30.3266,30.3266,76000.0
2013-01-31 13:10:00,41.55,41.57,41.53,41.53,111200.0,30.3266,30.3412,30.312,30.312,111200.0
2013-01-31 13:20:00,41.54,41.55,41.52,41.53,75300.0,30.3193,30.3266,30.3047,30.312,75300.0
2013-01-31 13:30:00,41.54,41.54,41.53,41.54,16600.0,30.3193,30.3193,30.312,30.3193,16600.0
2013-01-31 13:40:00,41.54,41.56,41.53,41.55,40600.0,30.3193,30.3339,30.312,30.3266,40600.0
2013-01-31 13:50:00,41.55,41.56,41.54,41.55,62600.0,30.3266,30.3339,30.3193,30.3266,62600.0
2013-01-31 14:00:00,41.54,41.56,41.54,41.55,67500.0,30.3193,30.3339,30.3193,30.3266,67500.0
2013-01-31 14:10:00,41.55,41.55,41.51,41.51,163000.0,30.3266,30.3266,30.2974,30.2974,163000.0
2013-01-31 14:20:00,41.51,41.52,41.51,41.52,39900.0,30.2974,30.3047,30.2974,30.3047,39900.0
2013-01-31 14:30:00,41.52,41.56,41.51,41.56,127100.0,30.3047,30.3339,30.2974,30.3339,127100.0
2013-01-31 14:40:00,41.57,41.58,41.56,41.56,81900.0,30.3412,30.3485,30.3339,30.3339,81900.0
2013-01-31 14:50:00,41.57,41.57,41.53,41.53,95000.0,30.3412,30.3412,30.312,30.312,95000.0
2013-01-31 15:00:00,41.54,41.54,41.47,41.48,133200.0,30.3193,30.3193,30.2682,30.2755,133200.0
2013-01-31 15:10:00,41.48,41.5,41.48,41.5,166100.0,30.2755,30.2901,30.2755,30.2901,166100.0
2013-01-31 15:20:00,41.5,41.5,41.45,41.47,205500.0,30.2901,30.2901,30.2536,30.2682,205500.0
2013-01-31 15:30:00,41.47,41.5,41.45,41.45,247600.0,30.2682,30.2901,30.2536,30.2536,247600.0
2013-01-31 15:40:00,41.44,41.47,41.43,41.44,311500.0,30.2463,30.2682,30.239,30.2463,311500.0
2013-01-31 15:50:00,41.43,41.5,41.41,41.43,1259000.0,30.239,30.2901,30.2244,30.239,1259000.0
2013-02-01 09:30:00,41.79,41.8,41.68,41.7,1284200.0,30.5017,30.509,30.4215,30.436,1284200.0
2013-02-01 09:40:00,41.7,41.75,41.7,41.7,246300.0,30.436,30.4725,30.436,30.436,246300.0
2013-02-01 09:50:00,41.71,41.75,41.66,41.67,280300.0,30.4433,30.4725,30.4069,30.4142,280300.0
2013-02-01 10:00:00,41.68,41.76,41.67,41.74,1163700.0,30.4215,30.4798,30.4142,30.4652,1163700.0
2013-02-01 10:10:00,41.74,41.75,41.71,41.72,173000.0,30.4652,30.4725,30.4433,30.4506,173000.0
2013-02-01 10:20:00,41.73,41.74,41.66,41.68,191300.0,30.4579,30.4652,30.4069,30.4215,191300.0
2013-02-01 10:30:00,41.68,41.71,41.67,41.7,77700.0,30.4215,30.4433,30.4142,30.436,77700.0
2013-02-01 10:40:00,41.69,41.73,41.69,41.71,98600.0,30.4287,30.4579,30.4287,30.4433,98600.0
2013-02-01 10:50:00,41.71,41.73,41.67,41.73,113600.0,30.4433,30.4579,30.4142,30.4579,113600.0
2013-02-01 11:00:00,41.73,41.75,41.7,41.71,102900.0,30.4579,30.4725,30.436,30.4433,102900.0
2013-02-01 11:10:00,41.72,41.72,41.71,41.72,42500.0,30.4506,30.4506,30.4433,30.4506,42500.0
2013-02-01 11:20:00,41.71,41.74,41.71,41.72,162100.0,30.4433,30.4652,30.4433,30.4506,162100.0
2013-02-01 11:30:00,41.71,41.77,41.71,41.76,104200.0,30.4433,30.4871,30.4433,30.4798,104200.0
2013-02-01 11:40:00,41.77,41.8,41.76,41.78,82500.0,30.4871,30.509,30.4798,30.4944,82500.0
2013-02-01 11:50:00,41.79,41.84,41.78,41.84,89200.0,30.5017,30.5382,30.4944,30.5382,89200.0
2013-02-01 12:00:00,41.84,41.86,41.81,41.86,106200.0,30.5382,30.5528,30.5163,30.5528,106200.0
2013-02-01 12:10:00,41.86,41.86,41.82,41.83,214900.0,30.5528,30.5528,30.5236,30.5309,214900.0
2013-02-01 12:20:00,41.83,41.84,41.8,41.81,412000.0,30.5309,30.5382,30.509,30.5163,412000.0
2013-02-01 12:30:00,41.81,41.84,41.81,41.83,349300.0,30.5163,30.5382,30.5163,30.5309,349300.0
2013-02-01 12:40:00,41.83,41.85,41.81,41.85,444200.0,30.5309,30.5455,30.5163,30.5455,444200.0
2013-02-01 12:50:00,41.85,41.9,41.84,41.9,321800.0,30.5455,30.582,30.5382,30.582,321800.0
2013-02-01 13:00:00,41.9,41.9,41.86,41.86,240800.0,30.582,30.582,30.5528,30.5528,240800.0
2013-02-01 13:10:00,41.87,41.9,41.86,41.89,144900.0,30.5601,30.582,30.5528,30.5747,144900.0
2013-02-01 13:20:00,41.88,41.89,41.88,41.88,59600.0,30.5674,30.5747,30.5674,30.5674,59600.0
2013-02-01 13:30:00,41.88,41.93,41.88,41.91,195800.0,30.5674,30.6039,30.5674,30.5893,195800.0
2013-02-01 13:40:00,41.91,41.91,41.89,41.89,145100.0,30.5893,30.5893,30.5747,30.5747,145100.0
2013-02-01 13:50:00,41.89,41.93,41.89,41.93,58700.0,30.5747,30.6039,30.5747,30.6039,58700.0
2013-02-01 14:00:00,41.93,41.93,41.92,41.93,98400.0,30.6039,30.6039,30.5966,30.6039,98400.0
2013-02-01 14:10:00,41.92,41.93,41.89,41.9,271200.0,30.5966,30.6039,30.5747,30.582,271200.0
2013-02-01 14:20:00,41.9,41.92,41.9,41.9,150200.0,30.582,30.5966,30.582,30.582,150200.0
2013-02-01 14:30:00,41.91,41.92,41.89,41.9,86200.0,30.5893,30.5966,30.5747,30.582,86200.0
2013-02-01 14:40:00,41.89,41.9,41.88,41.9,152400.0,30.5747,30.582,30.5674,30.582,152400.0
2013-02-01 14:50:00,41.9,41.9,41.88,41.89,214900.0,30.582,30.582,30.5674,30.5747,214900.0
2013-02-01 15:00:00,41.89,41.89,41.88,41.89,82300.0,30.5747,30.5747,30.5674,30.5747,82300.0
2013-02-01 15:10:00,41.89,41.9,41.87,41.89,335700.0,30.5747,30.582,30.5601,30.5747,335700.0
2013-02-01 15:20:00,41.88,41.89,41.84,41.85,199100.0,30.5674,30.5747,30.5382,30.5455,199100.0
2013-02-01 15:30:00,41.86,41.88,41.84,41.87,158400.0,30.5528,30.5674,30.5382,30.5601,158400.0
2013-02-01 15:40:00,41.88,41.9,41.87,41.9,252600.0,30.5674,30.582,30.5601,30.582,252600.0
2013-02-01 15:50:00,41.9,41.91,41.81,41.81,1039100.0,30.582,30.5893,30.5163,30.5163,1039100.0
2013-02-04 09:30:00,41.27,41.3,41.14,41.16,2723900.0,30.1222,30.1441,30.0273,30.0419,2723900.0
2013-02-04 09:40:00,41.15,41.15,40.96,41.03,2290000.0,30.0346,30.0346,29.8959,29.947,2290000.0
2013-02-04 09:50:00,41.04,41.09,41.02,41.07,873900.0,29.9543,29.9908,29.9397,29.9762,873900.0
2013-02-04 10:00:00,41.06,41.06,40.93,41.0,1240400.0,29.9689,29.9689,29.874,29.9251,1240400.0
2013-02-04 10:10:00,41.01,41.06,40.99,41.0,376400.0,29.9324,29.9689,29.9178,29.9251,376400.0
2013-02-04 10:20:00,41.0,41.04,40.99,41.04,229400.0,29.9251,29.9543,29.9178,29.9543,229400.0
2013-02-04 10:30:00,41.03,41.04,40.94,40.94,462600.0,29.947,29.9543,29.8813,29.8813,462600.0
2013-02-04 10:40:00,40.93,40.98,40.92,40.95,529100.0,29.874,29.9105,29.8667,29.8886,529100.0
2013-02-04 10:50:00,40.94,40.96,40.9,40.9,359800.0,29.8813,29.8959,29.8521,29.8521,359800.0
2013-02-04 11:00:00,40.9,40.91,40.83,40.9,742900.0,29.8521,29.8594,29.8011,29.8521,742900.0
2013-02-04 11:10:00,40.9,40.92,40.83,40.85,567400.0,29.8521,29.8667,29.8011,29.8156,567400.0
2013-02-04 11:20:00,40.84,40.85,40.73,40.73,1418400.0,29.8083,29.8156,29.7281,29.7281,1418400.0
2013-02-04 11:30:00,40.73,40.79,40.7,40.72,618100.0,29.7281,29.7719,29.7062,29.7208,618100.0
2013-02-04 11:40:00,40.73,40.75,40.68,40.74,736500.0,29.7281,29.7427,29.6916,29.7354,736500.0
2013-02-04 11:50:00,40.74,40.76,40.66,40.68,393500.0,29.7354,29.75,29.677,29.6916,393500.0
2013-02-04 12:00:00,40.68,40.7,40.65,40.66,260200.0,29.6916,29.7062,29.6697,29.677,260200.0
2013-02-04 12:10:00,40.66,40.67,40.61,40.64,1257800.0,29.677,29.6843,29.6405,29.6624,1257800.0
2013-02-04 12:20:00,40.63,40.67,40.61,40.66,288500.0,29.6551,29.6843,29.6405,29.677,288500.0
2013-02-04 12:30:00,40.66,40.76,40.66,40.76,356800.0,29.677,29.75,29.677,29.75,356800.0
2013-02-04 12:40:00,40.76,40.76,40.73,40.74,137100.0,29.75,29.75,29.7281,29.7354,137100.0
2013-02-04 12:50:00,40.74,40.75,40.71,40.74,272000.0,29.7354,29.7427,29.7135,29.7354,272000.0
2013-02-04 13:00:00,40.74,40.75,40.73,40.75,105100.0,29.7354,29.7427,29.7281,29.7427,105100.0
2013-02-04 13:10:00,40.74,40.75,40.71,40.73,167200.0,29.7354,29.7427,29.7135,29.7281,167200.0
2013-02-04 13:20:00,40.74,40.77,40.73,40.75,217500.0,29.7354,29.7573,29.7281,29.7427,217500.0
2013-02-04 13:30:00,40.75,40.76,40.74,40.75,79600.0,29.7427,29.75,29.7354,29.7427,79600.0
2013-02-04 13:40:00,40.75,40.77,40.69,40.71,274800.0,29.7427,29.7573,29.6989,29.7135,274800.0
2013-02-04 13:50:00,40.72,40.75,40.69,40.75,191100.0,29.7208,29.7427,29.6989,29.7427,191100.0
2013-02-04 14:00:00,40.75,40.76,40.72,40.73,241700.0,29.7427,29.75,29.7208,29.7281,241700.0
2013-02-04 14:10:00,40.73,40.75,40.72,40.72,131800.0,29.7281,29.7427,29.7208,29.7208,131800.0
2013-02-04 14:20:00,40.72,40.73,40.65,40.69,862700.0,29.7208,29.7281,29.6697,29.6989,862700.0
2013-02-04 14:30:00,40.7,40.71,40.68,40.69,421100.0,29.7062,29.7135,29.6916,29.6989,421100.0
2013-02-04 14:40:00,40.68,40.73,40.68,40.7,577700.0,29.6916,29.7281,29.6916,29.7062,577700.0
2013-02-04 14:50:00,40.7,40.7,40.69,40.7,316700.0,29.7062,29.7062,29.6989,29.7062,316700.0
2013-02-04 15:00:00,40.7,40.7,40.68,40.7,226800.0,29.7062,29.7062,29.6916,29.7062,226800.0
2013-02-04 15:10:00,40.7,40.7,40.68,40.7,477000.0,29.7062,29.7062,29.6916,29.7062,477000.0
2013-02-04 15:20:00,40.69,40.7,40.66,40.69,431100.0,29.6989,29.7062,29.677,29.6989,431100.0
2013-02-04 15:30:00,40.69,40.7,40.61,40.62,864000.0,29.6989,29.7062,29.6405,29.6478,864000.0
2013-02-04 15:40:00,40.62,40.68,40.6,40.61,1147100.0,29.6478,29.6916,29.6332,29.6405,1147100.0
2013-02-04 15:50:00,40.6,40.65,40.56,40.65,2978000.0,29.6332,29.6697,29.604,29.6697,2978000.0
2013-02-05 09:30:00,40.62,40.63,40.53,40.53,1473400.0,29.6478,29.6551,29.5821,29.5821,1473400.0
2013-02-05 09:40:00,40.53,40.53,40.44,40.46,919000.0,29.5821,29.5821,29.5164,29.531,919000.0
2013-02-05 09:50:00,40.46,40.51,40.45,40.5,999700.0,29.531,29.5675,29.5237,29.5602,999700.0
2013-02-05 10:00:00,40.5,40.51,40.45,40.45,742100.0,29.5602,29.5675,29.5237,29.5237,742100.0
2013-02-05 10:10:00,40.46,40.51,40.45,40.46,590400.0,29.531,29.5675,29.5237,29.531,590400.0
2013-02-05 10:20:00,40.45,40.47,40.43,40.47,761900.0,29.5237,29.5383,29.5091,29.5383,761900.0
2013-02-05 10:30:00,40.46,40.57,40.46,40.57,822900.0,29.531,29.6113,29.531,29.6113,822900.0
2013-02-05 10:40:00,40.57,40.57,40.52,40.55,744100.0,29.6113,29.6113,29.5748,29.5967,744100.0
2013-02-05 10:50:00,40.55,40.57,40.53,40.55,358600.0,29.5967,29.6113,29.5821,29.5967,358600.0
2013-02-05 11:00:00,40.55,40.58,40.53,40.53,254400.0,29.5967,29.6186,29.5821,29.5821,254400.0
2013-02-05 11:10:00,40.54,40.58,40.52,40.52,296000.0,29.5894,29.6186,29.5748,29.5748,296000.0
2013-02-05 11:20:00,40.52,40.59,40.51,40.59,519800.0,29.5748,29.6259,29.5675,29.6259,519800.0
2013-02-05 11:30:00,40.58,40.59,40.56,40.56,230800.0,29.6186,29.6259,29.604,29.604,230800.0
2013-02-05 11:40:00,40.56,40.57,40.5,40.53,281100.0,29.604,29.6113,29.5602,29.5821,281100.0
2013-02-05 11:50:00,40.52,40.54,40.52,40.53,149700.0,29.5748,29.5894,29.5748,29.5821,149700.0
2013-02-05 12:00:00,40.53,40.55,40.5,40.5,274900.0,29.5821,29.5967,29.5602,29.5602,274900.0
2013-02-05 12:10:00,40.5,40.54,40.5,40.54,105600.0,29.5602,29.5894,29.5602,29.5894,105600.0
2013-02-05 12:20:00,40.54,40.55,40.52,40.53,284100.0,29.5894,29.5967,29.5748,29.5821,284100.0
2013-02-05 12:30:00,40.53,40.53,40.51,40.52,116800.0,29.5821,29.5821,29.5675,29.5748,116800.0
2013-02-05 12:40:00,40.51,40.53,40.5,40.52,134600.0,29.5675,29.5821,29.5602,29.5748,134600.0
2013-02-05 12:50:00,40.52,40.53,40.51,40.53,73100.0,29.5748,29.5821,29.5675,29.5821,73100.0
2013-02-05 13:00:00,40.53,40.55,40.52,40.55,90900.0,29.5821,29.5967,29.5748,29.5967,90900.0
2013-02-05 13:10:00,40.55,40.56,40.54,40.55,84300.0,29.5967,29.604,29.5894,29.5967,84300.0
2013-02-05 13:20:00,40.55,40.59,40.55,40.59,52900.0,29.5967,29.6259,29.5967,29.6259,52900.0
2013-02-05 13:30:00,40.59,40.62,40.58,40.61,145100.0,29.6259,29.6478,29.6186,29.6405,145100.0
2013-02-05 13:40:00,40.61,40.63,40.61,40.63,131500.0,29.6405,29.6551,29.6405,29.6551,131500.0
2013-02-05 13:50:00,40.63,40.63,40.59,40.59,391500.0,29.6551,29.6551,29.6259,29.6259,391500.0
2013-02-05 14:00:00,40.6,40.65,40.59,40.65,242300.0,29.6332,29.6697,29.6259,29.6697,242300.0
2013-02-05 14:10:00,40.65,40.67,40.64,40.66,115200.0,29.6697,29.6843,29.6624,29.677,115200.0
2013-02-05 14:20:00,40.65,40.66,40.64,40.65,157900.0,29.6697,29.677,29.6624,29.6697,157900.0
2013-02-05 14:30:00,40.65,40.7,40.65,40.69,144900.0,29.6697,29.7062,29.6697,29.6989,144900.0
2013-02-05 14:40:00,40.68,40.76,40.68,40.75,381400.0,29.6916,29.75,29.6916,29.7427,381400.0
2013-02-05 14:50:00,40.75,40.76,40.69,40.69,176900.0,29.7427,29.75,29.6989,29.6989,176900.0
2013-02-05 15:00:00,40.7,40.7,40.66,40.67,187000.0,29.7062,29.7062,29.677,29.6843,187000.0
2013-02-05 15:10:00,40.67,40.7,40.66,40.69,223400.0,29.6843,29.7062,29.677,29.6989,223400.0
2013-02-05 15:20:00,40.69,40.71,40.66,40.66,646300.0,29.6989,29.7135,29.677,29.677,646300.0
2013-02-05 15:30:00,40.66,40.69,40.64,40.65,421700.0,29.677,29.6989,29.6624,29.6697,421700.0
2013-02-05 15:40:00,40.66,40.66,40.6,40.62,554700.0,29.677,29.677,29.6332,29.6478,554700.0
2013-02-05 15:50:00,40.62,40.63,40.52,40.62,1800100.0,29.6478,29.6551,29.5748,29.6478,1800100.0
2013-02-06 09:30:00,40.32,40.34,40.25,40.28,1604900.0,29.4288,29.4434,29.3777,29.3996,1604900.0
2013-02-06 09:40:00,40.27,40.31,40.18,40.22,1030300.0,29.3923,29.4215,29.3266,29.3558,1030300.0
2013-02-06 09:50:00,40.22,40.28,40.21,40.24,799600.0,29.3558,29.3996,29.3485,29.3704,799600.0
2013-02-06 10:00:00,40.23,40.24,40.2,40.22,737000.0,29.3631,29.3704,29.3412,29.3558,737000.0
2013-02-06 10:10:00,40.22,40.27,40.2,40.21,247500.0,29.3558,29.3923,29.3412,29.3485,247500.0
2013-02-06 10:20:00,40.21,40.26,40.2,40.23,292900.0,29.3485,29.385,29.3412,29.3631,292900.0
2013-02-06 10:30:00,40.23,40.25,40.21,40.23,315900.0,29.3631,29.3777,29.3485,29.3631,315900.0
2013-02-06 10:40:00,40.24,40.26,40.23,40.25,207900.0,29.3704,29.385,29.3631,29.3777,207900.0
2013-02-06 10:50:00,40.25,40.3,40.25,40.28,238100.0,29.3777,29.4142,29.3777,29.3996,238100.0
2013-02-06 11:00:00,40.28,40.32,40.27,40.3,270800.0,29.3996,29.4288,29.3923,29.4142,270800.0
2013-02-06 11:10:00,40.3,40.33,40.29,40.31,405800.0,29.4142,29.4361,29.4069,29.4215,405800.0
2013-02-06 11:20:00,40.31,40.33,40.3,40.31,133800.0,29.4215,29.4361,29.4142,29.4215,133800.0
2013-02-06 11:30:00,40.31,40.31,40.27,40.29,196800.0,29.4215,29.4215,29.3923,29.4069,196800.0
2013-02-06 11:40:00,40.28,40.3,40.27,40.27,198400.0,29.3996,29.4142,29.3923,29.3923,198400.0
2013-02-06 11:50:00,40.28,40.29,40.27,40.29,139400.0,29.3996,29.4069,29.3923,29.4069,139400.0
2013-02-06 12:00:00,40.3,40.32,40.27,40.32,175000.0,29.4142,29.4288,29.3923,29.4288,175000.0
2013-02-06 12:10:00,40.31,40.33,40.29,40.3,92800.0,29.4215,29.4361,29.4069,29.4142,92800.0
2013-02-06 12:20:00,40.29,40.32,40.28,40.29,97800.0,29.4069,29.4288,29.3996,29.4069,97800.0
2013-02-06 12:30:00,40.28,40.34,40.28,40.34,112100.0,29.3996,29.4434,29.3996,29.4434,112100.0
2013-02-06 12:40:00,40.33,40.37,40.33,40.34,102900.0,29.4361,29.4653,29.4361,29.4434,102900.0
2013-02-06 12:50:00,40.35,40.35,40.3,40.3,103900.0,29.4507,29.4507,29.4142,29.4142,103900.0
2013-02-06 13:00:00,40.3,40.32,40.27,40.28,198900.0,29.4142,29.4288,29.3923,29.3996,198900.0
2013-02-06 13:10:00,40.28,40.29,40.27,40.29,61700.0,29.3996,29.4069,29.3923,29.4069,61700.0
2013-02-06 13:20:00,40.29,40.29,40.23,40.24,135900.0,29.4069,29.4069,29.3631,29.3704,135900.0
2013-02-06 13:30:00,40.24,40.27,40.21,40.27,180500.0,29.3704,29.3923,29.3485,29.3923,180500.0
2013-02-06 13:40:00,40.27,40.32,40.26,40.31,266100.0,29.3923,29.4288,29.385,29.4215,266100.0
2013-02-06 13:50:00,40.3,40.31,40.28,40.29,112500.0,29.4142,29.4215,29.3996,29.4069,112500.0
2013-02-06 14:00:00,40.29,40.31,40.28,40.31,95300.0,29.4069,29.4215,29.3996,29.4215,95300.0
2013-02-06 14:10:00,40.31,40.35,40.31,40.35,242800.0,29.4215,29.4507,29.4215,29.4507,242800.0
2013-02-06 14:20:00,40.35,40.37,40.34,40.35,188200.0,29.4507,29.4653,29.4434,29.4507,188200.0
2013-02-06 14:30:00,40.35,40.39,40.35,40.39,405800.0,29.4507,29.4799,29.4507,29.4799,405800.0
2013-02-06 14:40:00,40.39,40.45,40.39,40.42,471700.0,29.4799,29.5237,29.4799,29.5018,471700.0
2013-02-06 14:50:00,40.42,40.42,40.4,40.42,100600.0,29.5018,29.5018,29.4872,29.5018,100600.0
2013-02-06 15:00:00,40.42,40.45,40.41,40.43,166700.0,29.5018,29.5237,29.4945,29.5091,166700.0
2013-02-06 15:10:00,40.43,40.44,40.41,40.42,98300.0,29.5091,29.5164,29.4945,29.5018,98300.0
2013-02-06 15:20:00,40.42,40.44,40.42,40.44,215000.0,29.5018,29.5164,29.5018,29.5164,215000.0
2013-02-06 15:30:00,40.44,40.44,40.42,40.43,139800.0,29.5164,29.5164,29.5018,29.5091,139800.0
2013-02-06 15:40:00,40.44,40.46,40.43,40.44,402000.0,29.5164,29.531,29.5091,29.5164,402000.0
2013-02-06 15:50:00,40.44,40.5,40.39,40.46,2191600.0,29.5164,29.5602,29.4799,29.531,2191600.0
2013-02-07 09:30:00,39.78,39.78,39.64,39.66,2856100.0,29.0347,29.0347,28.9325,28.9471,2856100.0
2013-02-07 09:40:00,39.66,39.74,39.61,39.72,1291700.0,28.9471,29.0055,28.9106,28.9909,1291700.0
2013-02-07 09:50:00,39.72,39.72,39.65,39.66,550700.0,28.9909,28.9909,28.9398,28.9471,550700.0
2013-02-07 10:00:00,39.66,39.68,39.6,39.61,482900.0,28.9471,28.9617,28.9033,28.9106,482900.0
2013-02-07 10:10:00,39.61,39.63,39.54,39.56,1105500.0,28.9106,28.9252,28.8595,28.8741,1105500.0
2013-02-07 10:20:00,39.56,39.58,39.43,39.48,1161000.0,28.8741,28.8887,28.7792,28.8157,1161000.0
2013-02-07 10:30:00,39.48,39.49,39.4,39.47,1123700.0,28.8157,28.823,28.7573,28.8084,1123700.0
2013-02-07 10:40:00,39.47,39.47,39.35,39.4,1172600.0,28.8084,28.8084,28.7208,28.7573,1172600.0
2013-02-07 10:50:00,39.4,39.45,39.35,39.43,679600.0,28.7573,28.7938,28.7208,28.7792,679600.0
2013-02-07 11:00:00,39.43,39.48,39.39,39.47,487100.0,28.7792,28.8157,28.75,28.8084,487100.0
2013-02-07 11:10:00,39.48,39.48,39.42,39.45,801600.0,28.8157,28.8157,28.7719,28.7938,801600.0
2013-02-07 11:20:00,39.45,39.47,39.4,39.42,292000.0,28.7938,28.8084,28.7573,28.7719,292000.0
2013-02-07 11:30:00,39.42,39.43,39.35,39.36,440800.0,28.7719,28.7792,28.7208,28.7281,440800.0
2013-02-07 11:40:00,39.36,39.4,39.33,39.38,308300.0,28.7281,28.7573,28.7062,28.7427,308300.0
2013-02-07 11:50:00,39.38,39.41,39.37,39.41,198800.0,28.7427,28.7646,28.7354,28.7646,198800.0
2013-02-07 12:00:00,39.4,39.46,39.39,39.45,402000.0,28.7573,28.8011,28.75,28.7938,402000.0
2013-02-07 12:10:00,39.45,39.47,39.43,39.46,185400.0,28.7938,28.8084,28.7792,28.8011,185400.0
2013-02-07 12:20:00,39.46,39.46,39.43,39.45,199500.0,28.8011,28.8011,28.7792,28.7938,199500.0
2013-02-07 12:30:00,39.44,39.47,39.43,39.45,542100.0,28.7865,28.8084,28.7792,28.7938,542100.0
2013-02-07 12:40:00,39.46,39.5,39.45,39.48,167300.0,28.8011,28.8303,28.7938,28.8157,167300.0
2013-02-07 12:50:00,39.48,39.48,39.45,39.47,140000.0,28.8157,28.8157,28.7938,28.8084,140000.0
2013-02-07 13:00:00,39.48,39.5,39.46,39.46,144900.0,28.8157,28.8303,28.8011,28.8011,144900.0
2013-02-07 13:10:00,39.46,39.49,39.44,39.48,281400.0,28.8011,28.823,28.7865,28.8157,281400.0
2013-02-07 13:20:00,39.48,39.52,39.48,39.51,138600.0,28.8157,28.8449,28.8157,28.8376,138600.0
2013-02-07 13:30:00,39.51,39.54,39.51,39.52,192000.0,28.8376,28.8595,28.8376,28.8449,192000.0
2013-02-07 13:40:00,39.53,39.61,39.52,39.58,272800.0,28.8522,28.9106,28.8449,28.8887,272800.0
2013-02-07 13:50:00,39.59,39.65,39.58,39.63,404900.0,28.896,28.9398,28.8887,28.9252,404900.0
2013-02-07 14:00:00,39.64,39.67,39.6,39.6,246400.0,28.9325,28.9544,28.9033,28.9033,246400.0
2013-02-07 14:10:00,39.6,39.65,39.6,39.64,148500.0,28.9033,28.9398,28.9033,28.9325,148500.0
2013-02-07 14:20:00,39.64,39.64,39.61,39.64,98700.0,28.9325,28.9325,28.9106,28.9325,98700.0
2013-02-07 14:30:00,39.64,39.65,39.6,39.61,184300.0,28.9325,28.9398,28.9033,28.9106,184300.0
2013-02-07 14:40:00,39.61,39.65,39.59,39.65,222700.0,28.9106,28.9398,28.896,28.9398,222700.0
2013-02-07 14:50:00,39.65,39.65,39.62,39.64,279900.0,28.9398,28.9398,28.9179,28.9325,279900.0
2013-02-07 15:00:00,39.63,39.64,39.58,39.62,362200.0,28.9252,28.9325,28.8887,28.9179,362200.0
2013-02-07 15:10:00,39.61,39.62,39.58,39.6,363800.0,28.9106,28.9179,28.8887,28.9033,363800.0
2013-02-07 15:20:00,39.61,39.62,39.55,39.56,540900.0,28.9106,28.9179,28.8668,28.8741,540900.0
2013-02-07 15:30:00,39.57,39.59,39.53,39.59,513700.0,28.8814,28.896,28.8522,28.896,513700.0
2013-02-07 15:40:00,39.59,39.61,39.55,39.57,972000.0,28.896,28.9106,28.8668,28.8814,972000.0
2013-02-07 15:50:00,39.57,39.6,39.52,39.53,3212200.0,28.8814,28.9033,28.8449,28.8522,3212200.0
2013-02-08 09:30:00,39.61,39.7,39.6,39.69,2345300.0,28.9106,28.9763,28.9033,28.969,2345300.0
2013-02-08 09:40:00,39.69,39.86,39.69,39.75,1941300.0,28.969,29.0931,28.969,29.0128,1941300.0
2013-02-08 09:50:00,39.75,39.84,39.75,39.82,560700.0,29.0128,29.0785,29.0128,29.0639,560700.0
2013-02-08 10:00:00,39.82,39.9,39.81,39.87,567700.0,29.0639,29.1223,29.0566,29.1004,567700.0
2013-02-08 10:10:00,39.87,39.87,39.76,39.77,2620800.0,29.1004,29.1004,29.0201,29.0274,2620800.0
2013-02-08 10:20:00,39.78,39.78,39.72,39.77,1964600.0,29.0347,29.0347,28.9909,29.0274,1964600.0
2013-02-08 10:30:00,39.77,39.84,39.75,39.83,316600.0,29.0274,29.0785,29.0128,29.0712,316600.0
2013-02-08 10:40:00,39.84,39.85,39.81,39.84,324800.0,29.0785,29.0858,29.0566,29.0785,324800.0
2013-02-08 10:50:00,39.84,39.87,39.82,39.82,193600.0,29.0785,29.1004,29.0639,29.0639,193600.0
2013-02-08 11:00:00,39.83,39.85,39.81,39.81,287000.0,29.0712,29.0858,29.0566,29.0566,287000.0
2013-02-08 11:10:00,39.81,39.82,39.75,39.75,1422600.0,29.0566,29.0639,29.0128,29.0128,1422600.0
2013-02-08 11:20:00,39.75,39.78,39.75,39.76,456400.0,29.0128,29.0347,29.0128,29.0201,456400.0
2013-02-08 11:30:00,39.77,39.77,39.73,39.75,223400.0,29.0274,29.0274,28.9982,29.0128,223400.0
2013-02-08 11:40:00,39.75,39.77,39.75,39.76,76800.0,29.0128,29.0274,29.0128,29.0201,76800.0
2013-02-08 11:50:00,39.76,39.81,39.76,39.78,121900.0,29.0201,29.0566,29.0201,29.0347,121900.0
2013-02-08 12:00:00,39.79,39.79,39.76,39.76,104300.0,29.042,29.042,29.0201,29.0201,104300.0
2013-02-08 12:10:00,39.76,39.79,39.76,39.79,107700.0,29.0201,29.042,29.0201,29.042,107700.0
2013-02-08 12:20:00,39.78,39.8,39.78,39.78,226700.0,29.0347,29.0493,29.0347,29.0347,226700.0
2013-02-08 12:30:00,39.79,39.79,39.76,39.78,120900.0,29.042,29.042,29.0201,29.0347,120900.0
2013-02-08 12:40:00,39.78,39.8,39.77,39.8,194000.0,29.0347,29.0493,29.0274,29.0493,194000.0
2013-02-08 12:50:00,39.8,39.83,39.79,39.83,277500.0,29.0493,29.0712,29.042,29.0712,277500.0
2013-02-08 13:00:00,39.83,39.85,39.82,39.85,97300.0,29.0712,29.0858,29.0639,29.0858,97300.0
2013-02-08 13:10:00,39.84,39.86,39.84,39.86,97100.0,29.0785,29.0931,29.0785,29.0931,97100.0
2013-02-08 13:20:00,39.86,39.86,39.82,39.83,110500.0,29.0931,29.0931,29.0639,29.0712,110500.0
2013-02-08 13:30:00,39.83,39.85,39.82,39.85,138400.0,29.0712,29.0858,29.0639,29.0858,138400.0
2013-02-08 13:40:00,39.85,39.87,39.84,39.85,111000.0,29.0858,29.1004,29.0785,29.0858,111000.0
2013-02-08 13:50:00,39.85,39.88,39.84,39.88,141000.0,29.0858,29.1077,29.0785,29.1077,141000.0
2013-02-08 14:00:00,39.87,39.89,39.87,39.89,161800.0,29.1004,29.115,29.1004,29.115,161800.0
2013-02-08 14:10:00,39.89,39.9,39.87,39.88,316900.0,29.115,29.1223,29.1004,29.1077,316900.0
2013-02-08 14:20:00,39.88,39.9,39.87,39.9,154200.0,29.1077,29.1223,29.1004,29.1223,154200.0
2013-02-08 14:30:00,39.9,39.9,39.88,39.9,111700.0,29.1223,29.1223,29.1077,29.1223,111700.0
2013-02-08 14:40:00,39.9,39.92,39.89,39.89,193700.0,29.1223,29.1369,29.115,29.115,193700.0
2013-02-08 14:50:00,39.9,39.9,39.85,39.85,224100.0,29.1223,29.1223,29.0858,29.0858,224100.0
2013-02-08 15:00:00,39.85,39.89,39.84,39.89,246400.0,29.0858,29.115,29.0785,29.115,246400.0
2013-02-08 15:10:00,39.89,39.92,39.87,39.88,269600.0,29.115,29.1369,29.1004,29.1077,269600.0
2013-02-08 15:20:00,39.87,39.89,39.87,39.88,171800.0,29.1004,29.115,29.1004,29.1077,171800.0
2013-02-08 15:30:00,39.88,39.89,39.85,39.88,553000.0,29.1077,29.115,29.0858,29.1077,553000.0
2013-02-08 15:40:00,39.87,39.93,39.87,39.9,680400.0,29.1004,29.1442,29.1004,29.1223,680400.0
2013-02-08 15:50:00,39.9,39.91,39.84,39.85,1490800.0,29.1223,29.1296,29.0785,29.0858,1490800.0
2013-02-11 09:30:00,39.81,39.82,39.7,39.72,834200.0,29.0566,29.0639,28.9763,28.9909,834200.0
2013-02-11 09:40:00,39.71,39.72,39.59,39.65,967500.0,28.9836,28.9909,28.896,28.9398,967500.0
2013-02-11 09:50:00,39.65,39.68,39.64,39.66,699400.0,28.9398,28.9617,28.9325,28.9471,699400.0
2013-02-11 10:00:00,39.66,39.7,39.65,39.69,257600.0,28.9471,28.9763,28.9398,28.969,257600.0
2013-02-11 10:10:00,39.69,39.73,39.65,39.68,523200.0,28.969,28.9982,28.9398,28.9617,523200.0
2013-02-11 10:20:00,39.68,39.74,39.68,39.74,558000.0,28.9617,29.0055,28.9617,29.0055,558000.0
2013-02-11 10:30:00,39.72,39.75,39.68,39.73,429900.0,28.9909,29.0128,28.9617,28.9982,429900.0
2013-02-11 10:40:00,39.74,39.81,39.73,39.81,221900.0,29.0055,29.0566,28.9982,29.0566,221900.0
2013-02-11 10:50:00,39.8,39.81,39.78,39.79,161300.0,29.0493,29.0566,29.0347,29.042,161300.0
2013-02-11 11:00:00,39.79,39.86,39.79,39.82,262500.0,29.042,29.0931,29.042,29.0639,262500.0
2013-02-11 11:10:00,39.82,39.85,39.81,39.83,130700.0,29.0639,29.0858,29.0566,29.0712,130700.0
2013-02-11 11:20:00,39.83,39.84,39.77,39.79,158000.0,29.0712,29.0785,29.0274,29.042,158000.0
2013-02-11 11:30:00,39.79,39.81,39.78,39.8,146800.0,29.042,29.0566,29.0347,29.0493,146800.0
2013-02-11 11:40:00,39.81,39.82,39.77,39.79,83300.0,29.0566,29.0639,29.0274,29.042,83300.0
2013-02-11 11:50:00,39.78,39.82,39.77,39.8,71700.0,29.0347,29.0639,29.0274,29.0493,71700.0
2013-02-11 12:00:00,39.8,39.8,39.74,39.74,212100.0,29.0493,29.0493,29.0055,29.0055,212100.0
2013-02-11 12:10:00,39.74,39.75,39.72,39.75,106600.0,29.0055,29.0128,28.9909,29.0128,106600.0
2013-02-11 12:20:00,39.75,39.75,39.73,39.74,136000.0,29.0128,29.0128,28.9982,29.0055,136000.0
2013-02-11 12:30:00,39.75,39.75,39.73,39.74,60700.0,29.0128,29.0128,28.9982,29.0055,60700.0
2013-02-11 12:40:00,39.74,39.74,39.7,39.73,122000.0,29.0055,29.0055,28.9763,28.9982,122000.0
2013-02-11 12:50:00,39.73,39.75,39.72,39.73,294000.0,28.9982,29.0128,28.9909,28.9982,294000.0
2013-02-11 13:00:00,39.73,39.76,39.7,39.71,238100.0,28.9982,29.0201,28.9763,28.9836,238100.0
2013-02-11 13:10:00,39.71,39.71,39.64,39.66,787600.0,28.9836,28.9836,28.9325,28.9471,787600.0
2013-02-11 13:20:00,39.66,39.68,39.65,39.68,99400.0,28.9471,28.9617,28.9398,28.9617,99400.0
2013-02-11 13:30:00,39.68,39.69,39.67,39.68,80300.0,28.9617,28.969,28.9544,28.9617,80300.0
2013-02-11 13:40:00,39.68,39.69,39.68,39.69,37600.0,28.9617,28.969,28.9617,28.969,37600.0
2013-02-11 13:50:00,39.69,39.7,39.68,39.7,126200.0,28.969,28.9763,28.9617,28.9763,126200.0
2013-02-11 14:00:00,39.69,39.71,39.68,39.7,129400.0,28.969,28.9836,28.9617,28.9763,129400.0
2013-02-11 14:10:00,39.7,39.71,39.69,39.71,204400.0,28.9763,28.9836,28.969,28.9836,204400.0
2013-02-11 14:20:00,39.71,39.73,39.7,39.72,141400.0,28.9836,28.9982,28.9763,28.9909,141400.0
2013-02-11 14:30:00,39.72,39.73,39.71,39.73,67500.0,28.9909,28.9982,28.9836,28.9982,67500.0
2013-02-11 14:40:00,39.73,39.75,39.73,39.74,118100.0,28.9982,29.0128,28.9982,29.0055,118100.0
2013-02-11 14:50:00,39.74,39.74,39.71,39.73,101200.0,29.0055,29.0055,28.9836,28.9982,101200.0
2013-02-11 15:00:00,39.73,39.76,39.73,39.76,104300.0,28.9982,29.0201,28.9982,29.0201,104300.0
2013-02-11 15:10:00,39.76,39.78,39.75,39.77,370200.0,29.0201,29.0347,29.0128,29.0274,370200.0
2013-02-11 15:20:00,39.76,39.78,39.76,39.78,252100.0,29.0201,29.0347,29.0201,29.0347,252100.0
2013-02-11 15:30:00,39.78,39.8,39.77,39.8,229300.0,29.0347,29.0493,29.0274,29.0493,229300.0
2013-02-11 15:40:00,39.8,39.83,39.79,39.83,154200.0,29.0493,29.0712,29.042,29.0712,154200.0
2013-02-11 15:50:00,39.83,39.84,39.76,39.76,634700.0,29.0712,29.0785,29.0201,29.0201,634700.0
2013-02-12 09:30:00,39.87,39.88,39.78,39.81,292300.0,29.1004,29.1077,29.0347,29.0566,292300.0
2013-02-12 09:40:00,39.81,39.81,39.71,39.72,332700.0,29.0566,29.0566,28.9836,28.9909,332700.0
2013-02-12 09:50:00,39.73,39.78,39.72,39.72,297400.0,28.9982,29.0347,28.9909,28.9909,297400.0
2013-02-12 10:00:00,39.73,39.79,39.72,39.77,208300.0,28.9982,29.042,28.9909,29.0274,208300.0
2013-02-12 10:10:00,39.77,39.77,39.74,39.74,99400.0,29.0274,29.0274,29.0055,29.0055,99400.0
2013-02-12 10:20:00,39.74,39.78,39.73,39.75,174700.0,29.0055,29.0347,28.9982,29.0128,174700.0
2013-02-12 10:30:00,39.75,39.75,39.72,39.73,133600.0,29.0128,29.0128,28.9909,28.9982,133600.0
2013-02-12 10:40:00,39.72,39.75,39.72,39.75,130800.0,28.9909,29.0128,28.9909,29.0128,130800.0
2013-02-12 10:50:00,39.75,39.81,39.74,39.81,212400.0,29.0128,29.0566,29.0055,29.0566,212400.0
2013-02-12 11:00:00,39.81,39.84,39.8,39.83,170400.0,29.0566,29.0785,29.0493,29.0712,170400.0
2013-02-12 11:10:00,39.83,39.83,39.78,39.78,92100.0,29.0712,29.0712,29.0347,29.0347,92100.0
2013-02-12 11:20:00,39.78,39.82,39.78,39.81,126100.0,29.0347,29.0639,29.0347,29.0566,126100.0
2013-02-12 11:30:00,39.82,39.84,39.81,39.82,121200.0,29.0639,29.0785,29.0566,29.0639,121200.0
2013-02-12 11:40:00,39.82,39.83,39.79,39.8,91200.0,29.0639,29.0712,29.042,29.0493,91200.0
2013-02-12 11:50:00,39.79,39.83,39.78,39.83,140100.0,29.042,29.0712,29.0347,29.0712,140100.0
2013-02-12 12:00:00,39.83,39.84,39.81,39.82,51000.0,29.0712,29.0785,29.0566,29.0639,51000.0
2013-02-12 12:10:00,39.82,39.82,39.8,39.8,252700.0,29.0639,29.0639,29.0493,29.0493,252700.0
2013-02-12 12:20:00,39.8,39.85,39.8,39.85,128000.0,29.0493,29.0858,29.0493,29.0858,128000.0
2013-02-12 12:30:00,39.84,39.85,39.84,39.85,68200.0,29.0785,29.0858,29.0785,29.0858,68200.0
2013-02-12 12:40:00,39.84,39.86,39.84,39.86,37800.0,29.0785,29.0931,29.0785,29.0931,37800.0
2013-02-12 12:50:00,39.86,39.92,39.85,39.91,261500.0,29.0931,29.1369,29.0858,29.1296,261500.0
2013-02-12 13:00:00,39.91,39.95,39.9,39.94,101500.0,29.1296,29.1588,29.1223,29.1515,101500.0
2013-02-12 13:10:00,39.93,39.98,39.93,39.98,144200.0,29.1442,29.1807,29.1442,29.1807,144200.0
2013-02-12 13:20:00,39.99,40.01,39.97,40.01,179400.0,29.188,29.2025,29.1734,29.2025,179400.0
2013-02-12 13:30:00,40.0,40.01,39.99,40.0,61300.0,29.1952,29.2025,29.188,29.1952,61300.0
2013-02-12 13:40:00,40.01,40.01,39.99,39.99,61300.0,29.2025,29.2025,29.188,29.188,61300.0
2013-02-12 13:50:00,39.99,39.99,39.95,39.95,190300.0,29.188,29.188,29.1588,29.1588,190300.0
2013-02-12 14:00:00,39.95,39.96,39.94,39.94,37100.0,29.1588,29.1661,29.1515,29.1515,37100.0
2013-02-12 14:10:00,39.95,39.96,39.94,39.94,112900.0,29.1588,29.1661,29.1515,29.1515,112900.0
2013-02-12 14:20:00,39.94,39.95,39.92,39.93,111800.0,29.1515,29.1588,29.1369,29.1442,111800.0
2013-02-12 14:30:00,39.93,39.94,39.92,39.94,64600.0,29.1442,29.1515,29.1369,29.1515,64600.0
2013-02-12 14:40:00,39.94,39.94,39.92,39.92,117100.0,29.1515,29.1515,29.1369,29.1369,117100.0
2013-02-12 14:50:00,39.92,39.93,39.91,39.91,80400.0,29.1369,29.1442,29.1296,29.1296,80400.0
2013-02-12 15:00:00,39.92,39.92,39.89,39.89,64100.0,29.1369,29.1369,29.115,29.115,64100.0
2013-02-12 15:10:00,39.89,39.9,39.87,39.87,107600.0,29.115,29.1223,29.1004,29.1004,107600.0
2013-02-12 15:20:00,39.87,39.88,39.87,39.87,77200.0,29.1004,29.1077,29.1004,29.1004,77200.0
2013-02-12 15:30:00,39.87,39.88,39.82,39.83,241300.0,29.1004,29.1077,29.0639,29.0712,241300.0
2013-02-12 15:40:00,39.84,39.84,39.78,39.8,368100.0,29.0785,29.0785,29.0347,29.0493,368100.0
2013-02-12 15:50:00,39.81,39.84,39.77,39.82,1285600.0,29.0566,29.0785,29.0274,29.0639,1285600.0
2013-02-13 09:30:00,40.01,40.06,40.0,40.06,583300.0,29.2025,29.239,29.1952,29.239,583300.0
2013-02-13 09:40:00,40.06,40.08,40.0,40.01,338800.0,29.239,29.2536,29.1952,29.2025,338800.0
2013-02-13 09:50:00,40.01,40.08,40.0,40.08,486800.0,29.2025,29.2536,29.1952,29.2536,486800.0
2013-02-13 10:00:00,40.07,40.12,40.06,40.1,250400.0,29.2463,29.2828,29.239,29.2682,250400.0
2013-02-13 10:10:00,40.1,40.13,40.05,40.09,294200.0,29.2682,29.2901,29.2317,29.2609,294200.0
2013-02-13 10:20:00,40.09,40.14,40.09,40.13,677400.0,29.2609,29.2974,29.2609,29.2901,677400.0
2013-02-13 10:30:00,40.13,40.13,40.1,40.12,361500.0,29.2901,29.2901,29.2682,29.2828,361500.0
2013-02-13 10:40:00,40.12,40.12,40.09,40.09,246700.0,29.2828,29.2828,29.2609,29.2609,246700.0
2013-02-13 10:50:00,40.09,40.12,40.09,40.12,380900.0,29.2609,29.2828,29.2609,29.2828,380900.0
2013-02-13 11:00:00,40.12,40.12,40.09,40.11,282900.0,29.2828,29.2828,29.2609,29.2755,282900.0
2013-02-13 11:10:00,40.11,40.11,40.02,40.02,158900.0,29.2755,29.2755,29.2098,29.2098,158900.0
2013-02-13 11:20:00,40.02,40.04,40.0,40.03,267800.0,29.2098,29.2244,29.1952,29.2171,267800.0
2013-02-13 11:30:00,40.04,40.06,40.03,40.03,156400.0,29.2244,29.239,29.2171,29.2171,156400.0
2013-02-13 11:40:00,40.02,40.06,40.0,40.06,153600.0,29.2098,29.239,29.1952,29.239,153600.0
2013-02-13 11:50:00,40.06,40.07,40.04,40.07,241000.0,29.239,29.2463,29.2244,29.2463,241000.0
2013-02-13 12:00:00,40.07,40.07,40.06,40.07,41600.0,29.2463,29.2463,29.239,29.2463,41600.0
2013-02-13 12:10:00,40.07,40.09,40.06,40.09,132200.0,29.2463,29.2609,29.239,29.2609,132200.0
2013-02-13 12:20:00,40.09,40.09,40.06,40.07,158400.0,29.2609,29.2609,29.239,29.2463,158400.0
2013-02-13 12:30:00,40.07,40.11,40.06,40.11,139700.0,29.2463,29.2755,29.239,29.2755,139700.0
2013-02-13 12:40:00,40.11,40.12,40.09,40.11,215300.0,29.2755,29.2828,29.2609,29.2755,215300.0
2013-02-13 12:50:00,40.12,40.13,40.1,40.11,182200.0,29.2828,29.2901,29.2682,29.2755,182200.0
2013-02-13 13:00:00,40.11,40.13,40.09,40.09,115200.0,29.2755,29.2901,29.2609,29.2609,115200.0
2013-02-13 13:10:00,40.09,40.14,40.09,40.14,109900.0,29.2609,29.2974,29.2609,29.2974,109900.0
2013-02-13 13:20:00,40.13,40.14,40.09,40.1,115900.0,29.2901,29.2974,29.2609,29.2682,115900.0
2013-02-13 13:30:00,40.09,40.1,40.09,40.09,60900.0,29.2609,29.2682,29.2609,29.2609,60900.0
2013-02-13 13:40:00,40.09,40.11,40.08,40.11,117600.0,29.2609,29.2755,29.2536,29.2755,117600.0
2013-02-13 13:50:00,40.11,40.11,40.06,40.08,156600.0,29.2755,29.2755,29.239,29.2536,156600.0
2013-02-13 14:00:00,40.07,40.09,40.06,40.06,131800.0,29.2463,29.2609,29.239,29.239,131800.0
2013-02-13 14:10:00,40.06,40.07,40.03,40.03,187700.0,29.239,29.2463,29.2171,29.2171,187700.0
2013-02-13 14:20:00,40.04,40.06,40.03,40.05,106200.0,29.2244,29.239,29.2171,29.2317,106200.0
2013-02-13 14:30:00,40.05,40.05,40.01,40.04,171400.0,29.2317,29.2317,29.2025,29.2244,171400.0
2013-02-13 14:40:00,40.04,40.06,40.02,40.02,178500.0,29.2244,29.239,29.2098,29.2098,178500.0
2013-02-13 14:50:00,40.02,40.07,40.02,40.05,378000.0,29.2098,29.2463,29.2098,29.2317,378000.0
2013-02-13 15:00:00,40.05,40.06,40.04,40.05,125400.0,29.2317,29.239,29.2244,29.2317,125400.0
2013-02-13 15:10:00,40.05,40.06,40.02,40.05,236400.0,29.2317,29.239,29.2098,29.2317,236400.0
2013-02-13 15:20:00,40.05,40.09,40.04,40.04,190700.0,29.2317,29.2609,29.2244,29.2244,190700.0
2013-02-13 15:30:00,40.05,40.05,40.0,40.0,378600.0,29.2317,29.2317,29.1952,29.1952,378600.0
2013-02-13 15:40:00,40.01,40.05,40.0,40.04,331000.0,29.2025,29.2317,29.1952,29.2244,331000.0
2013-02-13 15:50:00,40.03,40.07,40.02,40.05,1010500.0,29.2171,29.2463,29.2098,29.2317,1010500.0
2013-02-14 09:30:00,40.21,40.23,40.16,40.17,730900.0,29.3485,29.3631,29.312,29.3193,730900.0
2013-02-14 09:40:00,40.17,40.21,40.14,40.2,503300.0,29.3193,29.3485,29.2974,29.3412,503300.0
2013-02-14 09:50:00,40.2,40.23,40.2,40.23,325200.0,29.3412,29.3631,29.3412,29.3631,325200.0
2013-02-14 10:00:00,40.23,40.3,40.22,40.26,510500.0,29.3631,29.4142,29.3558,29.385,510500.0
2013-02-14 10:10:00,40.26,40.3,40.24,40.27,301500.0,29.385,29.4142,29.3704,29.3923,301500.0
2013-02-14 10:20:00,40.27,40.27,40.23,40.25,168100.0,29.3923,29.3923,29.3631,29.3777,168100.0
2013-02-14 10:30:00,40.24,40.26,40.23,40.24,165200.0,29.3704,29.385,29.3631,29.3704,165200.0
2013-02-14 10:40:00,40.24,40.31,40.24,40.3,298900.0,29.3704,29.4215,29.3704,29.4142,298900.0
2013-02-14 10:50:00,40.3,40.3,40.27,40.27,409900.0,29.4142,29.4142,29.3923,29.3923,409900.0
2013-02-14 11:00:00,40.28,40.29,40.27,40.27,153800.0,29.3996,29.4069,29.3923,29.3923,153800.0
2013-02-14 11:10:00,40.27,40.28,40.25,40.25,160300.0,29.3923,29.3996,29.3777,29.3777,160300.0
2013-02-14 11:20:00,40.25,40.26,40.24,40.24,123700.0,29.3777,29.385,29.3704,29.3704,123700.0
2013-02-14 11:30:00,40.24,40.27,40.24,40.24,143100.0,29.3704,29.3923,29.3704,29.3704,143100.0
2013-02-14 11:40:00,40.24,40.25,40.24,40.24,47000.0,29.3704,29.3777,29.3704,29.3704,47000.0
2013-02-14 11:50:00,40.24,40.25,40.24,40.24,53600.0,29.3704,29.3777,29.3704,29.3704,53600.0
2013-02-14 12:00:00,40.24,40.25,40.24,40.24,57100.0,29.3704,29.3777,29.3704,29.3704,57100.0
2013-02-14 12:10:00,40.24,40.25,40.24,40.25,150500.0,29.3704,29.3777,29.3704,29.3777,150500.0
2013-02-14 12:20:00,40.25,40.25,40.22,40.22,212100.0,29.3777,29.3777,29.3558,29.3558,212100.0
2013-02-14 12:30:00,40.23,40.23,40.21,40.23,117500.0,29.3631,29.3631,29.3485,29.3631,117500.0
2013-02-14 12:40:00,40.22,40.24,40.2,40.2,199000.0,29.3558,29.3704,29.3412,29.3412,199000.0
2013-02-14 12:50:00,40.2,40.25,40.2,40.23,147000.0,29.3412,29.3777,29.3412,29.3631,147000.0
2013-02-14 13:00:00,40.23,40.26,40.23,40.24,127900.0,29.3631,29.385,29.3631,29.3704,127900.0
2013-02-14 13:10:00,40.23,40.27,40.23,40.25,179100.0,29.3631,29.3923,29.3631,29.3777,179100.0
2013-02-14 13:20:00,40.25,40.26,40.21,40.22,83600.0,29.3777,29.385,29.3485,29.3558,83600.0
2013-02-14 13:30:00,40.21,40.24,40.21,40.22,78900.0,29.3485,29.3704,29.3485,29.3558,78900.0
2013-02-14 13:40:00,40.21,40.23,40.21,40.21,65500.0,29.3485,29.3631,29.3485,29.3485,65500.0
2013-02-14 13:50:00,40.21,40.22,40.21,40.21,40900.0,29.3485,29.3558,29.3485,29.3485,40900.0
2013-02-14 14:00:00,40.21,40.26,40.21,40.25,156600.0,29.3485,29.385,29.3485,29.3777,156600.0
2013-02-14 14:10:00,40.26,40.26,40.24,40.24,58700.0,29.385,29.385,29.3704,29.3704,58700.0
2013-02-14 14:20:00,40.25,40.25,40.22,40.24,297600.0,29.3777,29.3777,29.3558,29.3704,297600.0
2013-02-14 14:30:00,40.23,40.24,40.23,40.23,61100.0,29.3631,29.3704,29.3631,29.3631,61100.0
2013-02-14 14:40:00,40.24,40.24,40.23,40.23,45200.0,29.3704,29.3704,29.3631,29.3631,45200.0
2013-02-14 14:50:00,40.23,40.24,40.23,40.23,82200.0,29.3631,29.3704,29.3631,29.3631,82200.0
2013-02-14 15:00:00,40.24,40.25,40.23,40.23,131400.0,29.3704,29.3777,29.3631,29.3631,131400.0
2013-02-14 15:10:00,40.23,40.3,40.23,40.28,472300.0,29.3631,29.4142,29.3631,29.3996,472300.0
2013-02-14 15:20:00,40.28,40.3,40.27,40.28,350300.0,29.3996,29.4142,29.3923,29.3996,350300.0
2013-02-14 15:30:00,40.29,40.29,40.25,40.25,120500.0,29.4069,29.4069,29.3777,29.3777,120500.0
2013-02-14 15:40:00,40.25,40.26,40.23,40.23,404300.0,29.3777,29.385,29.3631,29.3631,404300.0
2013-02-14 15:50:00,40.23,40.25,40.22,40.24,1334600.0,29.3631,29.3777,29.3558,29.3704,1334600.0
2013-02-15 09:30:00,40.44,40.46,40.39,40.43,642100.0,29.5164,29.531,29.4799,29.5091,642100.0
2013-02-15 09:40:00,40.43,40.45,40.36,40.37,414600.0,29.5091,29.5237,29.458,29.4653,414600.0
2013-02-15 09:50:00,40.37,40.45,40.37,40.41,315400.0,29.4653,29.5237,29.4653,29.4945,315400.0
2013-02-15 10:00:00,40.41,40.43,40.4,40.41,167700.0,29.4945,29.5091,29.4872,29.4945,167700.0
2013-02-15 10:10:00,40.41,40.42,40.39,40.39,151500.0,29.4945,29.5018,29.4799,29.4799,151500.0
2013-02-15 10:20:00,40.4,40.4,40.38,40.38,142100.0,29.4872,29.4872,29.4726,29.4726,142100.0
2013-02-15 10:30:00,40.38,40.38,40.35,40.37,168000.0,29.4726,29.4726,29.4507,29.4653,168000.0
2013-02-15 10:40:00,40.36,40.38,40.33,40.37,202000.0,29.458,29.4726,29.4361,29.4653,202000.0
2013-02-15 10:50:00,40.38,40.39,40.37,40.38,151700.0,29.4726,29.4799,29.4653,29.4726,151700.0
2013-02-15 11:00:00,40.38,40.39,40.37,40.37,115800.0,29.4726,29.4799,29.4653,29.4653,115800.0
2013-02-15 11:10:00,40.38,40.38,40.33,40.33,215100.0,29.4726,29.4726,29.4361,29.4361,215100.0
2013-02-15 11:20:00,40.34,40.34,40.3,40.31,166100.0,29.4434,29.4434,29.4142,29.4215,166100.0
2013-02-15 11:30:00,40.3,40.31,40.26,40.26,211100.0,29.4142,29.4215,29.385,29.385,211100.0
2013-02-15 11:40:00,40.26,40.26,40.21,40.24,253700.0,29.385,29.385,29.3485,29.3704,253700.0
2013-02-15 11:50:00,40.24,40.25,40.22,40.23,67800.0,29.3704,29.3777,29.3558,29.3631,67800.0
2013-02-15 12:00:00,40.25,40.26,40.2,40.2,111100.0,29.3777,29.385,29.3412,29.3412,111100.0
2013-02-15 12:10:00,40.2,40.21,40.18,40.19,105300.0,29.3412,29.3485,29.3266,29.3339,105300.0
2013-02-15 12:20:00,40.2,40.2,40.17,40.19,130000.0,29.3412,29.3412,29.3193,29.3339,130000.0
2013-02-15 12:30:00,40.19,40.2,40.17,40.17,129000.0,29.3339,29.3412,29.3193,29.3193,129000.0
2013-02-15 12:40:00,40.18,40.24,40.18,40.24,83700.0,29.3266,29.3704,29.3266,29.3704,83700.0
2013-02-15 12:50:00,40.24,40.25,40.23,40.24,38600.0,29.3704,29.3777,29.3631,29.3704,38600.0
2013-02-15 13:00:00,40.24,40.24,40.22,40.23,64900.0,29.3704,29.3704,29.3558,29.3631,64900.0
2013-02-15 13:10:00,40.22,40.24,40.22,40.23,114400.0,29.3558,29.3704,29.3558,29.3631,114400.0
2013-02-15 13:20:00,40.23,40.24,40.21,40.22,83100.0,29.3631,29.3704,29.3485,29.3558,83100.0
2013-02-15 13:30:00,40.23,40.26,40.22,40.25,70900.0,29.3631,29.385,29.3558,29.3777,70900.0
2013-02-15 13:40:00,40.24,40.26,40.23,40.26,72900.0,29.3704,29.385,29.3631,29.385,72900.0
2013-02-15 13:50:00,40.26,40.3,40.25,40.3,155500.0,29.385,29.4142,29.3777,29.4142,155500.0
2013-02-15 14:00:00,40.3,40.3,40.2,40.22,136700.0,29.4142,29.4142,29.3412,29.3558,136700.0
2013-02-15 14:10:00,40.22,40.22,40.17,40.18,111800.0,29.3558,29.3558,29.3193,29.3266,111800.0
2013-02-15 14:20:00,40.17,40.22,40.16,40.16,334100.0,29.3193,29.3558,29.312,29.312,334100.0
2013-02-15 14:30:00,40.16,40.2,40.15,40.2,451200.0,29.312,29.3412,29.3047,29.3412,451200.0
2013-02-15 14:40:00,40.2,40.2,40.14,40.17,114200.0,29.3412,29.3412,29.2974,29.3193,114200.0
2013-02-15 14:50:00,40.16,40.18,40.15,40.15,146000.0,29.312,29.3266,29.3047,29.3047,146000.0
2013-02-15 15:00:00,40.15,40.18,40.14,40.14,177100.0,29.3047,29.3266,29.2974,29.2974,177100.0
2013-02-15 15:10:00,40.15,40.18,40.14,40.16,160600.0,29.3047,29.3266,29.2974,29.312,160600.0
2013-02-15 15:20:00,40.16,40.19,40.16,40.18,273500.0,29.312,29.3339,29.312,29.3266,273500.0
2013-02-15 15:30:00,40.18,40.24,40.17,40.22,315200.0,29.3266,29.3704,29.3193,29.3558,315200.0
2013-02-15 15:40:00,40.22,40.24,40.21,40.23,740000.0,29.3558,29.3704,29.3485,29.3631,740000.0
2013-02-15 15:50:00,40.23,40.35,40.2,40.31,3500700.0,29.3631,29.4507,29.3412,29.4215,3500700.0
2013-02-19 09:30:00,39.45,39.48,39.39,39.46,1201400.0,28.7938,28.8157,28.75,28.8011,1201400.0
2013-02-19 09:40:00,39.45,39.57,39.43,39.55,805900.0,28.7938,28.8814,28.7792,28.8668,805900.0
2013-02-19 09:50:00,39.55,39.57,39.52,39.54,549200.0,28.8668,28.8814,28.8449,28.8595,549200.0
2013-02-19 10:00:00,39.53,39.56,39.49,39.5,249200.0,28.8522,28.8741,28.823,28.8303,249200.0
2013-02-19 10:10:00,39.5,39.52,39.48,39.51,552600.0,28.8303,28.8449,28.8157,28.8376,552600.0
2013-02-19 10:20:00,39.5,39.53,39.47,39.48,1952400.0,28.8303,28.8522,28.8084,28.8157,1952400.0
2013-02-19 10:30:00,39.49,39.49,39.43,39.46,680100.0,28.823,28.823,28.7792,28.8011,680100.0
2013-02-19 10:40:00,39.46,39.5,39.46,39.48,306000.0,28.8011,28.8303,28.8011,28.8157,306000.0
2013-02-19 10:50:00,39.48,39.48,39.46,39.47,316600.0,28.8157,28.8157,28.8011,28.8084,316600.0
2013-02-19 11:00:00,39.48,39.48,39.42,39.42,500200.0,28.8157,28.8157,28.7719,28.7719,500200.0
2013-02-19 11:10:00,39.42,39.46,39.42,39.46,276400.0,28.7719,28.8011,28.7719,28.8011,276400.0
2013-02-19 11:20:00,39.46,39.51,39.45,39.51,283000.0,28.8011,28.8376,28.7938,28.8376,283000.0
2013-02-19 11:30:00,39.51,39.52,39.48,39.51,176500.0,28.8376,28.8449,28.8157,28.8376,176500.0
2013-02-19 11:40:00,39.51,39.51,39.48,39.49,296700.0,28.8376,28.8376,28.8157,28.823,296700.0
2013-02-19 11:50:00,39.49,39.51,39.49,39.51,166800.0,28.823,28.8376,28.823,28.8376,166800.0
2013-02-19 12:00:00,39.51,39.52,39.48,39.48,121100.0,28.8376,28.8449,28.8157,28.8157,121100.0
2013-02-19 12:10:00,39.48,39.49,39.48,39.48,39800.0,28.8157,28.823,28.8157,28.8157,39800.0
2013-02-19 12:20:00,39.48,39.49,39.47,39.47,101500.0,28.8157,28.823,28.8084,28.8084,101500.0
2013-02-19 12:30:00,39.47,39.48,39.46,39.47,90900.0,28.8084,28.8157,28.8011,28.8084,90900.0
2013-02-19 12:40:00,39.46,39.47,39.46,39.46,49000.0,28.8011,28.8084,28.8011,28.8011,49000.0
2013-02-19 12:50:00,39.47,39.47,39.43,39.44,306700.0,28.8084,28.8084,28.7792,28.7865,306700.0
2013-02-19 13:00:00,39.44,39.48,39.44,39.48,132500.0,28.7865,28.8157,28.7865,28.8157,132500.0
2013-02-19 13:10:00,39.48,39.48,39.47,39.48,116700.0,28.8157,28.8157,28.8084,28.8157,116700.0
2013-02-19 13:20:00,39.48,39.48,39.44,39.45,115400.0,28.8157,28.8157,28.7865,28.7938,115400.0
2013-02-19 13:30:00,39.44,39.45,39.44,39.45,129700.0,28.7865,28.7938,28.7865,28.7938,129700.0
2013-02-19 13:40:00,39.45,39.45,39.44,39.45,95500.0,28.7938,28.7938,28.7865,28.7938,95500.0
2013-02-19 13:50:00,39.45,39.45,39.44,39.45,101600.0,28.7938,28.7938,28.7865,28.7938,101600.0
2013-02-19 14:00:00,39.45,39.5,39.45,39.49,264500.0,28.7938,28.8303,28.7938,28.823,264500.0
2013-02-19 14:10:00,39.5,39.5,39.47,39.47,83800.0,28.8303,28.8303,28.8084,28.8084,83800.0
2013-02-19 14:20:00,39.47,39.52,39.47,39.51,165100.0,28.8084,28.8449,28.8084,28.8376,165100.0
2013-02-19 14:30:00,39.51,39.52,39.5,39.52,163100.0,28.8376,28.8449,28.8303,28.8449,163100.0
2013-02-19 14:40:00,39.52,39.53,39.5,39.5,143400.0,28.8449,28.8522,28.8303,28.8303,143400.0
2013-02-19 14:50:00,39.5,39.54,39.5,39.54,544000.0,28.8303,28.8595,28.8303,28.8595,544000.0
2013-02-19 15:00:00,39.53,39.54,39.51,39.51,107200.0,28.8522,28.8595,28.8376,28.8376,107200.0
2013-02-19 15:10:00,39.51,39.52,39.49,39.5,328800.0,28.8376,28.8449,28.823,28.8303,328800.0
2013-02-19 15:20:00,39.49,39.5,39.44,39.45,473700.0,28.823,28.8303,28.7865,28.7938,473700.0
2013-02-19 15:30:00,39.45,39.45,39.4,39.41,597600.0,28.7938,28.7938,28.7573,28.7646,597600.0
2013-02-19 15:40:00,39.41,39.44,39.4,39.43,478700.0,28.7646,28.7865,28.7573,28.7792,478700.0
2013-02-19 15:50:00,39.43,39.46,39.43,39.45,1908500.0,28.7792,28.8011,28.7792,28.7938,1908500.0
2013-02-20 09:30:00,39.53,39.53,39.48,39.49,484100.0,28.8522,28.8522,28.8157,28.823,484100.0
2013-02-20 09:40:00,39.48,39.5,39.44,39.47,435600.0,28.8157,28.8303,28.7865,28.8084,435600.0
2013-02-20 09:50:00,39.47,39.49,39.44,39.44,180700.0,28.8084,28.823,28.7865,28.7865,180700.0
2013-02-20 10:00:00,39.44,39.48,39.43,39.43,297500.0,28.7865,28.8157,28.7792,28.7792,297500.0
2013-02-20 10:10:00,39.43,39.45,39.42,39.45,380700.0,28.7792,28.7938,28.7719,28.7938,380700.0
2013-02-20 10:20:00,39.45,39.45,39.42,39.42,132700.0,28.7938,28.7938,28.7719,28.7719,132700.0
2013-02-20 10:30:00,39.42,39.44,39.4,39.4,312800.0,28.7719,28.7865,28.7573,28.7573,312800.0
2013-02-20 10:40:00,39.4,39.41,39.35,39.35,285800.0,28.7573,28.7646,28.7208,28.7208,285800.0
2013-02-20 10:50:00,39.36,39.37,39.34,39.35,351600.0,28.7281,28.7354,28.7135,28.7208,351600.0
2013-02-20 11:00:00,39.34,39.34,39.28,39.29,299400.0,28.7135,28.7135,28.6697,28.677,299400.0
2013-02-20 11:10:00,39.29,39.31,39.25,39.3,391900.0,28.677,28.6916,28.6478,28.6843,391900.0
2013-02-20 11:20:00,39.32,39.36,39.31,39.34,363400.0,28.6989,28.7281,28.6916,28.7135,363400.0
2013-02-20 11:30:00,39.34,39.34,39.25,39.27,359100.0,28.7135,28.7135,28.6478,28.6624,359100.0
2013-02-20 11:40:00,39.27,39.31,39.24,39.29,240100.0,28.6624,28.6916,28.6405,28.677,240100.0
2013-02-20 11:50:00,39.3,39.3,39.26,39.27,120500.0,28.6843,28.6843,28.6551,28.6624,120500.0
2013-02-20 12:00:00,39.28,39.29,39.24,39.28,145000.0,28.6697,28.677,28.6405,28.6697,145000.0
2013-02-20 12:10:00,39.28,39.33,39.27,39.3,125800.0,28.6697,28.7062,28.6624,28.6843,125800.0
2013-02-20 12:20:00,39.31,39.32,39.28,39.28,106500.0,28.6916,28.6989,28.6697,28.6697,106500.0
2013-02-20 12:30:00,39.28,39.33,39.25,39.33,481500.0,28.6697,28.7062,28.6478,28.7062,481500.0
2013-02-20 12:40:00,39.33,39.34,39.3,39.32,82800.0,28.7062,28.7135,28.6843,28.6989,82800.0
2013-02-20 12:50:00,39.3,39.32,39.3,39.32,179400.0,28.6843,28.6989,28.6843,28.6989,179400.0
2013-02-20 13:00:00,39.32,39.32,39.29,39.29,223500.0,28.6989,28.6989,28.677,28.677,223500.0
2013-02-20 13:10:00,39.3,39.32,39.27,39.3,113500.0,28.6843,28.6989,28.6624,28.6843,113500.0
2013-02-20 13:20:00,39.3,39.33,39.27,39.28,208400.0,28.6843,28.7062,28.6624,28.6697,208400.0
2013-02-20 13:30:00,39.27,39.28,39.24,39.27,265400.0,28.6624,28.6697,28.6405,28.6624,265400.0
2013-02-20 13:40:00,39.28,39.33,39.25,39.25,469500.0,28.6697,28.7062,28.6478,28.6478,469500.0
2013-02-20 13:50:00,39.25,39.26,39.21,39.21,644700.0,28.6478,28.6551,28.6186,28.6186,644700.0
2013-02-20 14:00:00,39.21,39.28,39.15,39.28,998000.0,28.6186,28.6697,28.5749,28.6697,998000.0
2013-02-20 14:10:00,39.29,39.31,39.19,39.24,234900.0,28.677,28.6916,28.604,28.6405,234900.0
2013-02-20 14:20:00,39.24,39.24,39.19,39.22,677500.0,28.6405,28.6405,28.604,28.6259,677500.0
2013-02-20 14:30:00,39.22,39.22,39.18,39.2,474000.0,28.6259,28.6259,28.5967,28.6113,474000.0
2013-02-20 14:40:00,39.2,39.21,39.12,39.14,234500.0,28.6113,28.6186,28.553,28.5676,234500.0
2013-02-20 14:50:00,39.14,39.15,39.08,39.14,394200.0,28.5676,28.5749,28.5238,28.5676,394200.0
2013-02-20 15:00:00,39.13,39.13,38.97,39.04,2309200.0,28.5603,28.5603,28.4435,28.4946,2309200.0
2013-02-20 15:10:00,39.05,39.09,39.01,39.04,603200.0,28.5019,28.5311,28.4727,28.4946,603200.0
2013-02-20 15:20:00,39.04,39.07,39.01,39.02,474700.0,28.4946,28.5165,28.4727,28.48,474700.0
2013-02-20 15:30:00,39.03,39.05,38.98,39.05,712000.0,28.4873,28.5019,28.4508,28.5019,712000.0
2013-02-20 15:40:00,39.05,39.07,39.01,39.05,999300.0,28.5019,28.5165,28.4727,28.5019,999300.0
2013-02-20 15:50:00,39.05,39.07,39.01,39.06,2310500.0,28.5019,28.5165,28.4727,28.5092,2310500.0
2013-02-21 09:30:00,38.64,38.67,38.55,38.57,1710500.0,28.2026,28.2245,28.1369,28.1515,1710500.0
2013-02-21 09:40:00,38.58,38.59,38.45,38.47,2175900.0,28.1588,28.1661,28.0639,28.0785,2175900.0
2013-02-21 09:50:00,38.46,38.46,38.35,38.39,1326400.0,28.0712,28.0712,27.9909,28.0201,1326400.0
2013-02-21 10:00:00,38.39,38.39,38.33,38.36,890600.0,28.0201,28.0201,27.9763,27.9982,890600.0
2013-02-21 10:10:00,38.36,38.38,38.28,38.28,1110700.0,27.9982,28.0128,27.9399,27.9399,1110700.0
2013-02-21 10:20:00,38.28,38.41,38.28,38.4,631000.0,27.9399,28.0347,27.9399,28.0274,631000.0
2013-02-21 10:30:00,38.4,38.41,38.35,38.36,366000.0,28.0274,28.0347,27.9909,27.9982,366000.0
2013-02-21 10:40:00,38.36,38.42,38.36,38.4,253100.0,27.9982,28.042,27.9982,28.0274,253100.0
2013-02-21 10:50:00,38.39,38.41,38.36,38.39,267600.0,28.0201,28.0347,27.9982,28.0201,267600.0
2013-02-21 11:00:00,38.39,38.44,38.37,38.41,352100.0,28.0201,28.0566,28.0055,28.0347,352100.0
2013-02-21 11:10:00,38.41,38.42,38.34,38.35,416700.0,28.0347,28.042,27.9836,27.9909,416700.0
2013-02-21 11:20:00,38.35,38.37,38.33,38.36,368000.0,27.9909,28.0055,27.9763,27.9982,368000.0
2013-02-21 11:30:00,38.36,38.36,38.32,38.36,205700.0,27.9982,27.9982,27.969,27.9982,205700.0
2013-02-21 11:40:00,38.36,38.44,38.35,38.4,491200.0,27.9982,28.0566,27.9909,28.0274,491200.0
2013-02-21 11:50:00,38.41,38.44,38.39,38.41,382900.0,28.0347,28.0566,28.0201,28.0347,382900.0
2013-02-21 12:00:00,38.41,38.42,38.38,38.38,183800.0,28.0347,28.042,28.0128,28.0128,183800.0
2013-02-21 12:10:00,38.38,38.39,38.32,38.33,435200.0,28.0128,28.0201,27.969,27.9763,435200.0
2013-02-21 12:20:00,38.33,38.33,38.29,38.31,727800.0,27.9763,27.9763,27.9472,27.9618,727800.0
2013-02-21 12:30:00,38.31,38.32,38.26,38.26,384100.0,27.9618,27.969,27.9253,27.9253,384100.0
2013-02-21 12:40:00,38.26,38.31,38.26,38.27,282800.0,27.9253,27.9618,27.9253,27.9326,282800.0
2013-02-21 12:50:00,38.28,38.38,38.27,38.36,250800.0,27.9399,28.0128,27.9326,27.9982,250800.0
2013-02-21 13:00:00,38.36,38.4,38.35,38.35,188700.0,27.9982,28.0274,27.9909,27.9909,188700.0
2013-02-21 13:10:00,38.35,38.36,38.3,38.33,205700.0,27.9909,27.9982,27.9545,27.9763,205700.0
2013-02-21 13:20:00,38.32,38.33,38.28,38.32,264100.0,27.969,27.9763,27.9399,27.969,264100.0
2013-02-21 13:30:00,38.32,38.38,38.31,38.38,216500.0,27.969,28.0128,27.9618,28.0128,216500.0
2013-02-21 13:40:00,38.38,38.38,38.33,38.33,328500.0,28.0128,28.0128,27.9763,27.9763,328500.0
2013-02-21 13:50:00,38.34,38.38,38.32,38.36,688900.0,27.9836,28.0128,27.969,27.9982,688900.0
2013-02-21 14:00:00,38.37,38.37,38.3,38.31,114900.0,28.0055,28.0055,27.9545,27.9618,114900.0
2013-02-21 14:10:00,38.31,38.33,38.3,38.32,124900.0,27.9618,27.9763,27.9545,27.969,124900.0
2013-02-21 14:20:00,38.32,38.36,38.3,38.36,358100.0,27.969,27.9982,27.9545,27.9982,358100.0
2013-02-21 14:30:00,38.35,38.41,38.35,38.39,330000.0,27.9909,28.0347,27.9909,28.0201,330000.0
2013-02-21 14:40:00,38.39,38.4,38.35,38.39,219900.0,28.0201,28.0274,27.9909,28.0201,219900.0
2013-02-21 14:50:00,38.39,38.44,38.37,38.43,498500.0,28.0201,28.0566,28.0055,28.0493,498500.0
2013-02-21 15:00:00,38.42,38.5,38.4,38.47,506200.0,28.042,28.1004,28.0274,28.0785,506200.0
2013-02-21 15:10:00,38.46,38.49,38.43,38.43,452900.0,28.0712,28.0931,28.0493,28.0493,452900.0
2013-02-21 15:20:00,38.44,38.58,38.44,38.56,741700.0,28.0566,28.1588,28.0566,28.1442,741700.0
2013-02-21 15:30:00,38.56,38.61,38.5,38.52,505000.0,28.1442,28.1807,28.1004,28.115,505000.0
2013-02-21 15:40:00,38.52,38.56,38.5,38.54,698100.0,28.115,28.1442,28.1004,28.1296,698100.0
2013-02-21 15:50:00,38.53,38.54,38.49,38.52,1463400.0,28.1223,28.1296,28.0931,28.115,1463400.0
2013-02-22 09:30:00,38.56,38.64,38.55,38.63,580700.0,28.1442,28.2026,28.1369,28.1953,580700.0
2013-02-22 09:40:00,38.62,38.63,38.51,38.52,653300.0,28.188,28.1953,28.1077,28.115,653300.0
2013-02-22 09:50:00,38.53,38.55,38.47,38.51,561500.0,28.1223,28.1369,28.0785,28.1077,561500.0
2013-02-22 10:00:00,38.51,38.54,38.46,38.54,415600.0,28.1077,28.1296,28.0712,28.1296,415600.0
2013-02-22 10:10:00,38.54,38.54,38.43,38.43,636600.0,28.1296,28.1296,28.0493,28.0493,636600.0
2013-02-22 10:20:00,38.44,38.48,38.43,38.44,369700.0,28.0566,28.0858,28.0493,28.0566,369700.0
2013-02-22 10:30:00,38.44,38.47,38.42,38.42,330000.0,28.0566,28.0785,28.042,28.042,330000.0
2013-02-22 10:40:00,38.43,38.51,38.41,38.47,451400.0,28.0493,28.1077,28.0347,28.0785,451400.0
2013-02-22 10:50:00,38.48,38.49,38.45,38.45,251500.0,28.0858,28.0931,28.0639,28.0639,251500.0
2013-02-22 11:00:00,38.44,38.48,38.44,38.46,265400.0,28.0566,28.0858,28.0566,28.0712,265400.0
2013-02-22 11:10:00,38.45,38.46,38.39,38.44,431300.0,28.0639,28.0712,28.0201,28.0566,431300.0
2013-02-22 11:20:00,38.45,38.48,38.42,38.47,278300.0,28.0639,28.0858,28.042,28.0785,278300.0
2013-02-22 11:30:00,38.47,38.48,38.44,38.48,314800.0,28.0785,28.0858,28.0566,28.0858,314800.0
2013-02-22 11:40:00,38.48,38.48,38.42,38.44,310700.0,28.0858,28.0858,28.042,28.0566,310700.0
2013-02-22 11:50:00,38.43,38.48,38.43,38.46,291200.0,28.0493,28.0858,28.0493,28.0712,291200.0
2013-02-22 12:00:00,38.46,38.5,38.44,38.48,236700.0,28.0712,28.1004,28.0566,28.0858,236700.0
2013-02-22 12:10:00,38.49,38.5,38.47,38.49,166700.0,28.0931,28.1004,28.0785,28.0931,166700.0
2013-02-22 12:20:00,38.49,38.49,38.45,38.46,152800.0,28.0931,28.0931,28.0639,28.0712,152800.0
2013-02-22 12:30:00,38.45,38.5,38.45,38.5,191000.0,28.0639,28.1004,28.0639,28.1004,191000.0
2013-02-22 12:40:00,38.5,38.56,38.5,38.55,305700.0,28.1004,28.1442,28.1004,28.1369,305700.0
2013-02-22 12:50:00,38.55,38.56,38.53,38.55,296800.0,28.1369,28.1442,28.1223,28.1369,296800.0
2013-02-22 13:00:00,38.55,38.56,38.51,38.52,216900.0,28.1369,28.1442,28.1077,28.115,216900.0
2013-02-22 13:10:00,38.52,38.55,38.51,38.52,162900.0,28.115,28.1369,28.1077,28.115,162900.0
2013-02-22 13:20:00,38.52,38.52,38.42,38.44,485000.0,28.115,28.115,28.042,28.0566,485000.0
2013-02-22 13:30:00,38.44,38.49,38.43,38.48,213600.0,28.0566,28.0931,28.0493,28.0858,213600.0
2013-02-22 13:40:00,38.49,38.52,38.48,38.52,110400.0,28.0931,28.115,28.0858,28.115,110400.0
2013-02-22 13:50:00,38.52,38.54,38.51,38.54,256400.0,28.115,28.1296,28.1077,28.1296,256400.0
2013-02-22 14:00:00,38.54,38.54,38.46,38.46,257000.0,28.1296,28.1296,28.0712,28.0712,257000.0
2013-02-22 14:10:00,38.47,38.5,38.46,38.47,167000.0,28.0785,28.1004,28.0712,28.0785,167000.0
2013-02-22 14:20:00,38.47,38.48,38.44,38.46,133800.0,28.0785,28.0858,28.0566,28.0712,133800.0
2013-02-22 14:30:00,38.46,38.49,38.45,38.48,142000.0,28.0712,28.0931,28.0639,28.0858,142000.0
2013-02-22 14:40:00,38.47,38.48,38.44,38.44,106500.0,28.0785,28.0858,28.0566,28.0566,106500.0
2013-02-22 14:50:00,38.45,38.47,38.44,38.46,231200.0,28.0639,28.0785,28.0566,28.0712,231200.0
2013-02-22 15:00:00,38.46,38.5,38.45,38.48,1210300.0,28.0712,28.1004,28.0639,28.0858,1210300.0
2013-02-22 15:10:00,38.49,38.53,38.48,38.51,179900.0,28.0931,28.1223,28.0858,28.1077,179900.0
2013-02-22 15:20:00,38.51,38.56,38.49,38.55,194100.0,28.1077,28.1442,28.0931,28.1369,194100.0
2013-02-22 15:30:00,38.55,38.56,38.53,38.55,412300.0,28.1369,28.1442,28.1223,28.1369,412300.0
2013-02-22 15:40:00,38.54,38.55,38.51,38.55,669400.0,28.1296,28.1369,28.1077,28.1369,669400.0
2013-02-22 15:50:00,38.55,38.57,38.51,38.53,1528400.0,28.1369,28.1515,28.1077,28.1223,1528400.0
2013-02-25 09:30:00,38.79,38.83,38.75,38.77,730800.0,28.3121,28.3413,28.2829,28.2975,730800.0
2013-02-25 09:40:00,38.77,38.81,38.72,38.79,512300.0,28.2975,28.3267,28.261,28.3121,512300.0
2013-02-25 09:50:00,38.79,38.84,38.78,38.83,304200.0,28.3121,28.3486,28.3048,28.3413,304200.0
2013-02-25 10:00:00,38.84,38.98,38.84,38.98,843100.0,28.3486,28.4508,28.3486,28.4508,843100.0
2013-02-25 10:10:00,38.98,39.01,38.95,38.98,676300.0,28.4508,28.4727,28.4289,28.4508,676300.0
2013-02-25 10:20:00,38.98,38.98,38.8,38.82,1458400.0,28.4508,28.4508,28.3194,28.334,1458400.0
2013-02-25 10:30:00,38.82,38.93,38.82,38.84,348100.0,28.334,28.4143,28.334,28.3486,348100.0
2013-02-25 10:40:00,38.84,38.89,38.8,38.83,339700.0,28.3486,28.3851,28.3194,28.3413,339700.0
2013-02-25 10:50:00,38.83,38.85,38.74,38.79,599800.0,28.3413,28.3559,28.2756,28.3121,599800.0
2013-02-25 11:00:00,38.79,38.79,38.71,38.77,639500.0,28.3121,28.3121,28.2537,28.2975,639500.0
2013-02-25 11:10:00,38.77,38.83,38.75,38.78,216700.0,28.2975,28.3413,28.2829,28.3048,216700.0
2013-02-25 11:20:00,38.77,38.84,38.76,38.81,216800.0,28.2975,28.3486,28.2902,28.3267,216800.0
2013-02-25 11:30:00,38.82,38.83,38.74,38.75,242200.0,28.334,28.3413,28.2756,28.2829,242200.0
2013-02-25 11:40:00,38.75,38.77,38.66,38.66,162000.0,28.2829,28.2975,28.2172,28.2172,162000.0
2013-02-25 11:50:00,38.67,38.67,38.57,38.59,638200.0,28.2245,28.2245,28.1515,28.1661,638200.0
2013-02-25 12:00:00,38.58,38.61,38.55,38.59,255100.0,28.1588,28.1807,28.1369,28.1661,255100.0
2013-02-25 12:10:00,38.6,38.62,38.57,38.6,102700.0,28.1734,28.188,28.1515,28.1734,102700.0
2013-02-25 12:20:00,38.6,38.64,38.58,38.63,144700.0,28.1734,28.2026,28.1588,28.1953,144700.0
2013-02-25 12:30:00,38.62,38.65,38.59,38.64,79800.0,28.188,28.2099,28.1661,28.2026,79800.0
2013-02-25 12:40:00,38.64,38.68,38.61,38.68,106200.0,28.2026,28.2318,28.1807,28.2318,106200.0
2013-02-25 12:50:00,38.68,38.69,38.64,38.68,93600.0,28.2318,28.2391,28.2026,28.2318,93600.0
2013-02-25 13:00:00,38.68,38.69,38.62,38.65,98600.0,28.2318,28.2391,28.188,28.2099,98600.0
2013-02-25 13:10:00,38.65,38.66,38.61,38.61,74500.0,28.2099,28.2172,28.1807,28.1807,74500.0
2013-02-25 13:20:00,38.61,38.65,38.6,38.63,72100.0,28.1807,28.2099,28.1734,28.1953,72100.0
2013-02-25 13:30:00,38.64,38.64,38.57,38.59,95500.0,28.2026,28.2026,28.1515,28.1661,95500.0
2013-02-25 13:40:00,38.59,38.59,38.5,38.54,71300.0,28.1661,28.1661,28.1004,28.1296,71300.0
2013-02-25 13:50:00,38.55,38.55,38.44,38.46,184600.0,28.1369,28.1369,28.0566,28.0712,184600.0
2013-02-25 14:00:00,38.46,38.46,38.32,38.37,322400.0,28.0712,28.0712,27.969,28.0055,322400.0
2013-02-25 14:10:00,38.38,38.43,38.36,38.43,117200.0,28.0128,28.0493,27.9982,28.0493,117200.0
2013-02-25 14:20:00,38.42,38.43,38.38,38.39,57800.0,28.042,28.0493,28.0128,28.0201,57800.0
2013-02-25 14:30:00,38.4,38.43,38.37,38.38,71200.0,28.0274,28.0493,28.0055,28.0128,71200.0
2013-02-25 14:40:00,38.38,38.39,38.34,38.34,267500.0,28.0128,28.0201,27.9836,27.9836,267500.0
2013-02-25 14:50:00,38.35,38.41,38.33,38.39,158700.0,27.9909,28.0347,27.9763,28.0201,158700.0
2013-02-25 15:00:00,38.39,38.43,38.37,38.4,162800.0,28.0201,28.0493,28.0055,28.0274,162800.0
2013-02-25 15:10:00,38.41,38.43,38.32,38.33,180500.0,28.0347,28.0493,27.969,27.9763,180500.0
2013-02-25 15:20:00,38.32,38.35,38.26,38.27,306100.0,27.969,27.9909,27.9253,27.9326,306100.0
2013-02-25 15:30:00,38.28,38.3,38.2,38.22,445500.0,27.9399,27.9545,27.8815,27.8961,445500.0
2013-02-25 15:40:00,38.21,38.24,38.16,38.16,754500.0,27.8888,27.9107,27.8523,27.8523,754500.0
2013-02-25 15:50:00,38.16,38.16,38.03,38.05,2555900.0,27.8523,27.8523,27.7574,27.772,2555900.0
2013-02-26 09:30:00,38.06,38.14,38.02,38.11,415300.0,27.7793,27.8377,27.7501,27.8158,415300.0
2013-02-26 09:40:00,38.12,38.16,38.08,38.11,465100.0,27.8231,27.8523,27.7939,27.8158,465100.0
2013-02-26 09:50:00,38.11,38.17,38.07,38.15,495400.0,27.8158,27.8596,27.7866,27.845,495400.0
2013-02-26 10:00:00,38.15,38.23,38.03,38.03,735200.0,27.845,27.9034,27.7574,27.7574,735200.0
2013-02-26 10:10:00,38.04,38.07,37.98,38.04,672200.0,27.7647,27.7866,27.7209,27.7647,672200.0
2013-02-26 10:20:00,38.03,38.04,37.93,37.95,354100.0,27.7574,27.7647,27.6844,27.699,354100.0
2013-02-26 10:30:00,37.93,37.95,37.87,37.92,627500.0,27.6844,27.699,27.6406,27.6771,627500.0
2013-02-26 10:40:00,37.93,37.98,37.9,37.98,359000.0,27.6844,27.7209,27.6625,27.7209,359000.0
2013-02-26 10:50:00,37.97,38.04,37.95,37.97,291900.0,27.7136,27.7647,27.699,27.7136,291900.0
2013-02-26 11:00:00,37.97,38.0,37.88,37.91,304100.0,27.7136,27.7355,27.6479,27.6698,304100.0
2013-02-26 11:10:00,37.9,37.95,37.85,37.88,462900.0,27.6625,27.699,27.626,27.6479,462900.0
2013-02-26 11:20:00,37.87,37.89,37.8,37.81,749400.0,27.6406,27.6552,27.5895,27.5968,749400.0
2013-02-26 11:30:00,37.82,37.86,37.77,37.79,967100.0,27.6041,27.6333,27.5676,27.5822,967100.0
2013-02-26 11:40:00,37.79,37.81,37.73,37.77,584000.0,27.5822,27.5968,27.5384,27.5676,584000.0
2013-02-26 11:50:00,37.77,37.82,37.77,37.8,296900.0,27.5676,27.6041,27.5676,27.5895,296900.0
2013-02-26 12:00:00,37.79,37.9,37.78,37.9,257200.0,27.5822,27.6625,27.5749,27.6625,257200.0
2013-02-26 12:10:00,37.9,37.93,37.87,37.88,338200.0,27.6625,27.6844,27.6406,27.6479,338200.0
2013-02-26 12:20:00,37.88,37.93,37.87,37.89,170800.0,27.6479,27.6844,27.6406,27.6552,170800.0
2013-02-26 12:30:00,37.88,37.97,37.87,37.97,273200.0,27.6479,27.7136,27.6406,27.7136,273200.0
2013-02-26 12:40:00,37.98,37.99,37.94,37.97,322500.0,27.7209,27.7282,27.6917,27.7136,322500.0
2013-02-26 12:50:00,37.98,38.04,37.97,38.02,277200.0,27.7209,27.7647,27.7136,27.7501,277200.0
2013-02-26 13:00:00,38.02,38.07,38.0,38.07,453500.0,27.7501,27.7866,27.7355,27.7866,453500.0
2013-02-26 13:10:00,38.07,38.07,37.99,37.99,237900.0,27.7866,27.7866,27.7282,27.7282,237900.0
2013-02-26 13:20:00,38.0,38.02,37.98,38.0,117900.0,27.7355,27.7501,27.7209,27.7355,117900.0
2013-02-26 13:30:00,38.0,38.04,37.98,38.03,283500.0,27.7355,27.7647,27.7209,27.7574,283500.0
2013-02-26 13:40:00,38.02,38.06,38.0,38.05,114400.0,27.7501,27.7793,27.7355,27.772,114400.0
2013-02-26 13:50:00,38.05,38.07,38.02,38.04,141900.0,27.772,27.7866,27.7501,27.7647,141900.0
2013-02-26 14:00:00,38.04,38.08,38.02,38.06,144000.0,27.7647,27.7939,27.7501,27.7793,144000.0
2013-02-26 14:10:00,38.05,38.06,38.02,38.03,111600.0,27.772,27.7793,27.7501,27.7574,111600.0
2013-02-26 14:20:00,38.04,38.11,38.02,38.1,255400.0,27.7647,27.8158,27.7501,27.8085,255400.0
2013-02-26 14:30:00,38.11,38.13,38.07,38.08,248200.0,27.8158,27.8304,27.7866,27.7939,248200.0
2013-02-26 14:40:00,38.08,38.09,38.01,38.02,216400.0,27.7939,27.8012,27.7428,27.7501,216400.0
2013-02-26 14:50:00,38.01,38.08,38.0,38.05,158100.0,27.7428,27.7939,27.7355,27.772,158100.0
2013-02-26 15:00:00,38.04,38.09,38.04,38.05,222300.0,27.7647,27.8012,27.7647,27.772,222300.0
2013-02-26 15:10:00,38.05,38.07,38.01,38.02,265800.0,27.772,27.7866,27.7428,27.7501,265800.0
2013-02-26 15:20:00,38.03,38.07,38.01,38.06,136600.0,27.7574,27.7866,27.7428,27.7793,136600.0
2013-02-26 15:30:00,38.07,38.09,38.02,38.09,306300.0,27.7866,27.8012,27.7501,27.8012,306300.0
2013-02-26 15:40:00,38.08,38.13,38.08,38.11,399000.0,27.7939,27.8304,27.7939,27.8158,399000.0
2013-02-26 15:50:00,38.12,38.15,38.07,38.11,862400.0,27.8231,27.845,27.7866,27.8158,862400.0
2013-02-27 09:30:00,38.07,38.09,38.01,38.04,486300.0,27.7866,27.8012,27.7428,27.7647,486300.0
2013-02-27 09:40:00,38.04,38.16,38.04,38.12,861200.0,27.7647,27.8523,27.7647,27.8231,861200.0
2013-02-27 09:50:00,38.09,38.23,38.09,38.22,619900.0,27.8012,27.9034,27.8012,27.8961,619900.0
2013-02-27 10:00:00,38.23,38.29,38.21,38.24,725100.0,27.9034,27.9472,27.8888,27.9107,725100.0
2013-02-27 10:10:00,38.25,38.31,38.25,38.27,437300.0,27.918,27.9618,27.918,27.9326,437300.0
2013-02-27 10:20:00,38.28,38.36,38.28,38.35,287600.0,27.9399,27.9982,27.9399,27.9909,287600.0
2013-02-27 10:30:00,38.34,38.35,38.25,38.3,794800.0,27.9836,27.9909,27.918,27.9545,794800.0
2013-02-27 10:40:00,38.31,38.34,38.24,38.25,323900.0,27.9618,27.9836,27.9107,27.918,323900.0
2013-02-27 10:50:00,38.25,38.29,38.23,38.24,275400.0,27.918,27.9472,27.9034,27.9107,275400.0
2013-02-27 11:00:00,38.25,38.3,38.24,38.26,487000.0,27.918,27.9545,27.9107,27.9253,487000.0
2013-02-27 11:10:00,38.26,38.3,38.26,38.27,463900.0,27.9253,27.9545,27.9253,27.9326,463900.0
2013-02-27 11:20:00,38.28,38.31,38.27,38.3,366200.0,27.9399,27.9618,27.9326,27.9545,366200.0
2013-02-27 11:30:00,38.3,38.31,38.28,38.3,316600.0,27.9545,27.9618,27.9399,27.9545,316600.0
2013-02-27 11:40:00,38.3,38.31,38.26,38.28,326000.0,27.9545,27.9618,27.9253,27.9399,326000.0
2013-02-27 11:50:00,38.29,38.33,38.28,38.3,198500.0,27.9472,27.9763,27.9399,27.9545,198500.0
2013-02-27 12:00:00,38.3,38.35,38.28,38.35,85500.0,27.9545,27.9909,27.9399,27.9909,85500.0
2013-02-27 12:10:00,38.35,38.36,38.32,38.35,58300.0,27.9909,27.9982,27.969,27.9909,58300.0
2013-02-27 12:20:00,38.36,38.43,38.35,38.4,154200.0,27.9982,28.0493,27.9909,28.0274,154200.0
2013-02-27 12:30:00,38.42,38.48,38.41,38.45,273400.0,28.042,28.0858,28.0347,28.0639,273400.0
2013-02-27 12:40:00,38.44,38.45,38.42,38.44,262300.0,28.0566,28.0639,28.042,28.0566,262300.0
2013-02-27 12:50:00,38.42,38.48,38.4,38.47,289400.0,28.042,28.0858,28.0274,28.0785,289400.0
2013-02-27 13:00:00,38.48,38.49,38.44,38.46,204300.0,28.0858,28.0931,28.0566,28.0712,204300.0
2013-02-27 13:10:00,38.46,38.46,38.43,38.45,109100.0,28.0712,28.0712,28.0493,28.0639,109100.0
2013-02-27 13:20:00,38.45,38.48,38.42,38.48,134200.0,28.0639,28.0858,28.042,28.0858,134200.0
2013-02-27 13:30:00,38.48,38.5,38.47,38.5,130800.0,28.0858,28.1004,28.0785,28.1004,130800.0
2013-02-27 13:40:00,38.5,38.52,38.48,38.48,65900.0,28.1004,28.115,28.0858,28.0858,65900.0
2013-02-27 13:50:00,38.48,38.5,38.47,38.49,55500.0,28.0858,28.1004,28.0785,28.0931,55500.0
2013-02-27 14:00:00,38.5,38.51,38.48,38.5,41100.0,28.1004,28.1077,28.0858,28.1004,41100.0
2013-02-27 14:10:00,38.51,38.55,38.5,38.53,144900.0,28.1077,28.1369,28.1004,28.1223,144900.0
2013-02-27 14:20:00,38.53,38.61,38.53,38.54,204200.0,28.1223,28.1807,28.1223,28.1296,204200.0
2013-02-27 14:30:00,38.55,38.55,38.51,38.54,83500.0,28.1369,28.1369,28.1077,28.1296,83500.0
2013-02-27 14:40:00,38.54,38.61,38.53,38.6,270400.0,28.1296,28.1807,28.1223,28.1734,270400.0
2013-02-27 14:50:00,38.59,38.63,38.58,38.61,121100.0,28.1661,28.1953,28.1588,28.1807,121100.0
2013-02-27 15:00:00,38.62,38.62,38.58,38.58,215800.0,28.188,28.188,28.1588,28.1588,215800.0
2013-02-27 15:10:00,38.59,38.6,38.54,38.58,281200.0,28.1661,28.1734,28.1296,28.1588,281200.0
2013-02-27 15:20:00,38.58,38.63,38.55,38.62,799100.0,28.1588,28.1953,28.1369,28.188,799100.0
2013-02-27 15:30:00,38.62,38.63,38.58,38.59,288200.0,28.188,28.1953,28.1588,28.1661,288200.0
2013-02-27 15:40:00,38.6,38.6,38.54,38.54,422700.0,28.1734,28.1734,28.1296,28.1296,422700.0
2013-02-27 15:50:00,38.54,38.55,38.47,38.47,1423700.0,28.1296,28.1369,28.0785,28.0785,1423700.0
2013-02-28 09:30:00,39.0,39.03,38.93,38.97,791100.0,28.4654,28.4873,28.4143,28.4435,791100.0
2013-02-28 09:40:00,38.98,39.05,38.96,39.04,448300.0,28.4508,28.5019,28.4362,28.4946,448300.0
2013-02-28 09:50:00,39.04,39.04,38.91,38.96,517900.0,28.4946,28.4946,28.3997,28.4362,517900.0
2013-02-28 10:00:00,38.95,38.99,38.9,38.99,581300.0,28.4289,28.4581,28.3924,28.4581,581300.0
2013-02-28 10:10:00,38.99,39.04,38.98,39.02,484300.0,28.4581,28.4946,28.4508,28.48,484300.0
2013-02-28 10:20:00,39.02,39.04,38.99,39.03,454600.0,28.48,28.4946,28.4581,28.4873,454600.0
2013-02-28 10:30:00,39.02,39.03,38.96,38.98,460400.0,28.48,28.4873,28.4362,28.4508,460400.0
2013-02-28 10:40:00,38.98,38.99,38.93,38.95,583200.0,28.4508,28.4581,28.4143,28.4289,583200.0
2013-02-28 10:50:00,38.95,38.99,38.91,38.98,264800.0,28.4289,28.4581,28.3997,28.4508,264800.0
2013-02-28 11:00:00,38.97,39.03,38.94,39.01,646500.0,28.4435,28.4873,28.4216,28.4727,646500.0
2013-02-28 11:10:00,39.02,39.04,39.01,39.04,633700.0,28.48,28.4946,28.4727,28.4946,633700.0
2013-02-28 11:20:00,39.04,39.07,39.02,39.07,487600.0,28.4946,28.5165,28.48,28.5165,487600.0
2013-02-28 11:30:00,39.07,39.07,39.01,39.02,482500.0,28.5165,28.5165,28.4727,28.48,482500.0
2013-02-28 11:40:00,39.03,39.05,39.01,39.04,201200.0,28.4873,28.5019,28.4727,28.4946,201200.0
2013-02-28 11:50:00,39.05,39.05,39.01,39.04,174800.0,28.5019,28.5019,28.4727,28.4946,174800.0
2013-02-28 12:00:00,39.04,39.05,39.02,39.04,222300.0,28.4946,28.5019,28.48,28.4946,222300.0
2013-02-28 12:10:00,39.04,39.05,39.01,39.02,256800.0,28.4946,28.5019,28.4727,28.48,256800.0
2013-02-28 12:20:00,39.01,39.04,39.0,39.01,267800.0,28.4727,28.4946,28.4654,28.4727,267800.0
2013-02-28 12:30:00,39.02,39.08,39.0,39.08,358000.0,28.48,28.5238,28.4654,28.5238,358000.0
2013-02-28 12:40:00,39.08,39.1,39.07,39.08,152700.0,28.5238,28.5384,28.5165,28.5238,152700.0
2013-02-28 12:50:00,39.09,39.1,39.07,39.07,207900.0,28.5311,28.5384,28.5165,28.5165,207900.0
2013-02-28 13:00:00,39.07,39.09,39.07,39.09,66400.0,28.5165,28.5311,28.5165,28.5311,66400.0
2013-02-28 13:10:00,39.08,39.12,39.06,39.12,107600.0,28.5238,28.553,28.5092,28.553,107600.0
2013-02-28 13:20:00,39.12,39.22,39.09,39.21,330500.0,28.553,28.6259,28.5311,28.6186,330500.0
2013-02-28 13:30:00,39.2,39.22,39.15,39.16,313500.0,28.6113,28.6259,28.5749,28.5821,313500.0
2013-02-28 13:40:00,39.15,39.2,39.15,39.19,125500.0,28.5749,28.6113,28.5749,28.604,125500.0
2013-02-28 13:50:00,39.18,39.2,39.16,39.19,152900.0,28.5967,28.6113,28.5821,28.604,152900.0
2013-02-28 14:00:00,39.19,39.28,39.17,39.28,677500.0,28.604,28.6697,28.5894,28.6697,677500.0
2013-02-28 14:10:00,39.28,39.28,39.22,39.22,463000.0,28.6697,28.6697,28.6259,28.6259,463000.0
2013-02-28 14:20:00,39.22,39.23,39.2,39.21,227100.0,28.6259,28.6332,28.6113,28.6186,227100.0
2013-02-28 14:30:00,39.21,39.23,39.18,39.19,513200.0,28.6186,28.6332,28.5967,28.604,513200.0
2013-02-28 14:40:00,39.19,39.2,39.14,39.15,417400.0,28.604,28.6113,28.5676,28.5749,417400.0
2013-02-28 14:50:00,39.15,39.16,39.11,39.13,398300.0,28.5749,28.5821,28.5457,28.5603,398300.0
2013-02-28 15:00:00,39.13,39.13,39.07,39.07,279800.0,28.5603,28.5603,28.5165,28.5165,279800.0
2013-02-28 15:10:00,39.08,39.08,39.04,39.05,280100.0,28.5238,28.5238,28.4946,28.5019,280100.0
2013-02-28 15:20:00,39.06,39.09,39.04,39.08,379400.0,28.5092,28.5311,28.4946,28.5238,379400.0
2013-02-28 15:30:00,39.07,39.08,39.03,39.03,518300.0,28.5165,28.5238,28.4873,28.4873,518300.0
2013-02-28 15:40:00,39.04,39.04,38.98,38.98,771000.0,28.4946,28.4946,28.4508,28.4508,771000.0
2013-02-28 15:50:00,38.98,38.99,38.94,38.98,2761800.0,28.4508,28.4581,28.4216,28.4508,2761800.0
2013-03-01 09:30:00,38.52,38.55,38.37,38.38,1337800.0,28.115,28.1369,28.0055,28.0128,1337800.0
2013-03-01 09:40:00,38.38,38.48,38.34,38.45,764500.0,28.0128,28.0858,27.9836,28.0639,764500.0
2013-03-01 09:50:00,38.45,38.48,38.41,38.44,603200.0,28.0639,28.0858,28.0347,28.0566,603200.0
2013-03-01 10:00:00,38.45,38.56,38.43,38.55,1141000.0,28.0639,28.1442,28.0493,28.1369,1141000.0
2013-03-01 10:10:00,38.55,38.56,38.47,38.48,308600.0,28.1369,28.1442,28.0785,28.0858,308600.0
2013-03-01 10:20:00,38.48,38.53,38.45,38.53,255200.0,28.0858,28.1223,28.0639,28.1223,255200.0
2013-03-01 10:30:00,38.53,38.62,38.53,38.58,274300.0,28.1223,28.188,28.1223,28.1588,274300.0
2013-03-01 10:40:00,38.58,38.68,38.58,38.64,571100.0,28.1588,28.2318,28.1588,28.2026,571100.0
2013-03-01 10:50:00,38.64,38.71,38.6,38.71,900800.0,28.2026,28.2537,28.1734,28.2537,900800.0
2013-03-01 11:00:00,38.71,38.75,38.7,38.71,297500.0,28.2537,28.2829,28.2464,28.2537,297500.0
2013-03-01 11:10:00,38.72,38.73,38.66,38.69,359500.0,28.261,28.2683,28.2172,28.2391,359500.0
2013-03-01 11:20:00,38.68,38.71,38.64,38.65,240800.0,28.2318,28.2537,28.2026,28.2099,240800.0
2013-03-01 11:30:00,38.65,38.7,38.62,38.64,210600.0,28.2099,28.2464,28.188,28.2026,210600.0
2013-03-01 11:40:00,38.62,38.62,38.49,38.5,740000.0,28.188,28.188,28.0931,28.1004,740000.0
2013-03-01 11:50:00,38.5,38.52,38.48,38.49,1127700.0,28.1004,28.115,28.0858,28.0931,1127700.0
2013-03-01 12:00:00,38.49,38.52,38.47,38.51,960900.0,28.0931,28.115,28.0785,28.1077,960900.0
2013-03-01 12:10:00,38.51,38.52,38.49,38.51,417500.0,28.1077,28.115,28.0931,28.1077,417500.0
2013-03-01 12:20:00,38.52,38.58,38.5,38.54,717200.0,28.115,28.1588,28.1004,28.1296,717200.0
2013-03-01 12:30:00,38.55,38.6,38.55,38.6,215300.0,28.1369,28.1734,28.1369,28.1734,215300.0
2013-03-01 12:40:00,38.59,38.6,38.56,38.57,82500.0,28.1661,28.1734,28.1442,28.1515,82500.0
2013-03-01 12:50:00,38.57,38.62,38.56,38.58,441100.0,28.1515,28.188,28.1442,28.1588,441100.0
2013-03-01 13:00:00,38.57,38.6,38.55,38.56,135900.0,28.1515,28.1734,28.1369,28.1442,135900.0
2013-03-01 13:10:00,38.56,38.59,38.55,38.57,102200.0,28.1442,28.1661,28.1369,28.1515,102200.0
2013-03-01 13:20:00,38.56,38.59,38.54,38.57,79800.0,28.1442,28.1661,28.1296,28.1515,79800.0
2013-03-01 13:30:00,38.58,38.59,38.53,38.56,155000.0,28.1588,28.1661,28.1223,28.1442,155000.0
2013-03-01 13:40:00,38.57,38.57,38.48,38.48,278200.0,28.1515,28.1515,28.0858,28.0858,278200.0
2013-03-01 13:50:00,38.48,38.54,38.47,38.54,179600.0,28.0858,28.1296,28.0785,28.1296,179600.0
2013-03-01 14:00:00,38.53,38.56,38.52,38.55,154900.0,28.1223,28.1442,28.115,28.1369,154900.0
2013-03-01 14:10:00,38.54,38.56,38.53,38.55,43100.0,28.1296,28.1442,28.1223,28.1369,43100.0
2013-03-01 14:20:00,38.55,38.57,38.52,38.54,154600.0,28.1369,28.1515,28.115,28.1296,154600.0
2013-03-01 14:30:00,38.54,38.57,38.53,38.53,99600.0,28.1296,28.1515,28.1223,28.1223,99600.0
2013-03-01 14:40:00,38.53,38.55,38.51,38.52,134900.0,28.1223,28.1369,28.1077,28.115,134900.0
2013-03-01 14:50:00,38.51,38.56,38.51,38.56,93400.0,28.1077,28.1442,28.1077,28.1442,93400.0
2013-03-01 15:00:00,38.56,38.59,38.54,38.56,69200.0,28.1442,28.1661,28.1296,28.1442,69200.0
2013-03-01 15:10:00,38.57,38.58,38.54,38.54,228500.0,28.1515,28.1588,28.1296,28.1296,228500.0
2013-03-01 15:20:00,38.54,38.55,38.5,38.5,448900.0,28.1296,28.1369,28.1004,28.1004,448900.0
2013-03-01 15:30:00,38.51,38.52,38.49,38.52,320000.0,28.1077,28.115,28.0931,28.115,320000.0
2013-03-01 15:40:00,38.51,38.6,38.49,38.59,626500.0,28.1077,28.1734,28.0931,28.1661,626500.0
2013-03-01 15:50:00,38.59,38.62,38.55,38.58,1700800.0,28.1661,28.188,28.1369,28.1588,1700800.0
2013-03-04 09:30:00,37.81,37.81,37.68,37.73,1127600.0,27.5968,27.5968,27.5019,27.5384,1127600.0
2013-03-04 09:40:00,37.73,37.85,37.72,37.84,1107000.0,27.5384,27.626,27.5311,27.6187,1107000.0
2013-03-04 09:50:00,37.84,37.89,37.77,37.77,927400.0,27.6187,27.6552,27.5676,27.5676,927400.0
2013-03-04 10:00:00,37.77,37.84,37.77,37.84,421800.0,27.5676,27.6187,27.5676,27.6187,421800.0
2013-03-04 10:10:00,37.84,37.84,37.75,37.76,378600.0,27.6187,27.6187,27.553,27.5603,378600.0
2013-03-04 10:20:00,37.75,37.77,37.73,37.75,282100.0,27.553,27.5676,27.5384,27.553,282100.0
2013-03-04 10:30:00,37.74,37.76,37.71,37.73,369300.0,27.5457,27.5603,27.5238,27.5384,369300.0
2013-03-04 10:40:00,37.73,37.78,37.73,37.77,236400.0,27.5384,27.5749,27.5384,27.5676,236400.0
2013-03-04 10:50:00,37.77,37.8,37.75,37.77,386500.0,27.5676,27.5895,27.553,27.5676,386500.0
2013-03-04 11:00:00,37.77,37.78,37.74,37.75,335000.0,27.5676,27.5749,27.5457,27.553,335000.0
2013-03-04 11:10:00,37.75,37.78,37.74,37.78,368200.0,27.553,27.5749,27.5457,27.5749,368200.0
2013-03-04 11:20:00,37.78,37.8,37.77,37.8,267200.0,27.5749,27.5895,27.5676,27.5895,267200.0
2013-03-04 11:30:00,37.8,37.82,37.77,37.79,304300.0,27.5895,27.6041,27.5676,27.5822,304300.0
2013-03-04 11:40:00,37.79,37.8,37.77,37.79,116000.0,27.5822,27.5895,27.5676,27.5822,116000.0
2013-03-04 11:50:00,37.78,37.82,37.78,37.8,199400.0,27.5749,27.6041,27.5749,27.5895,199400.0
2013-03-04 12:00:00,37.81,37.82,37.74,37.74,130000.0,27.5968,27.6041,27.5457,27.5457,130000.0
2013-03-04 12:10:00,37.74,37.75,37.7,37.7,241900.0,27.5457,27.553,27.5165,27.5165,241900.0
2013-03-04 12:20:00,37.7,37.7,37.66,37.66,244600.0,27.5165,27.5165,27.4873,27.4873,244600.0
2013-03-04 12:30:00,37.65,37.66,37.62,37.63,508400.0,27.48,27.4873,27.4581,27.4654,508400.0
2013-03-04 12:40:00,37.63,37.65,37.63,37.64,110900.0,27.4654,27.48,27.4654,27.4727,110900.0
2013-03-04 12:50:00,37.65,37.66,37.64,37.66,176400.0,27.48,27.4873,27.4727,27.4873,176400.0
2013-03-04 13:00:00,37.65,37.66,37.63,37.65,126800.0,27.48,27.4873,27.4654,27.48,126800.0
2013-03-04 13:10:00,37.64,37.67,37.63,37.65,142100.0,27.4727,27.4946,27.4654,27.48,142100.0
2013-03-04 13:20:00,37.66,37.72,37.65,37.72,145400.0,27.4873,27.5311,27.48,27.5311,145400.0
2013-03-04 13:30:00,37.71,37.72,37.68,37.7,307000.0,27.5238,27.5311,27.5019,27.5165,307000.0
2013-03-04 13:40:00,37.7,37.72,37.69,37.7,209200.0,27.5165,27.5311,27.5092,27.5165,209200.0
2013-03-04 13:50:00,37.7,37.74,37.69,37.72,401000.0,27.5165,27.5457,27.5092,27.5311,401000.0
2013-03-04 14:00:00,37.72,37.76,37.72,37.76,274300.0,27.5311,27.5603,27.5311,27.5603,274300.0
2013-03-04 14:10:00,37.75,37.76,37.72,37.74,204300.0,27.553,27.5603,27.5311,27.5457,204300.0
2013-03-04 14:20:00,37.74,37.79,37.74,37.79,372900.0,27.5457,27.5822,27.5457,27.5822,372900.0
2013-03-04 14:30:00,37.79,37.82,37.77,37.81,190200.0,27.5822,27.6041,27.5676,27.5968,190200.0
2013-03-04 14:40:00,37.82,37.85,37.8,37.84,153800.0,27.6041,27.626,27.5895,27.6187,153800.0
2013-03-04 14:50:00,37.84,37.86,37.83,37.83,203300.0,27.6187,27.6333,27.6114,27.6114,203300.0
2013-03-04 15:00:00,37.84,37.86,37.81,37.81,180500.0,27.6187,27.6333,27.5968,27.5968,180500.0
2013-03-04 15:10:00,37.8,37.81,37.76,37.76,452800.0,27.5895,27.5968,27.5603,27.5603,452800.0
2013-03-04 15:20:00,37.77,37.78,37.75,37.77,245100.0,27.5676,27.5749,27.553,27.5676,245100.0
2013-03-04 15:30:00,37.78,37.8,37.74,37.79,734800.0,27.5749,27.5895,27.5457,27.5822,734800.0
2013-03-04 15:40:00,37.79,37.86,37.79,37.86,899600.0,27.5822,27.6333,27.5822,27.6333,899600.0
2013-03-04 15:50:00,37.86,37.94,37.85,37.93,2781200.0,27.6333,27.6917,27.626,27.6844,2781200.0
2013-03-05 09:30:00,38.03,38.2,38.02,38.19,697400.0,27.7574,27.8815,27.7501,27.8742,697400.0
2013-03-05 09:40:00,38.19,38.2,38.09,38.15,482500.0,27.8742,27.8815,27.8012,27.845,482500.0
2013-03-05 09:50:00,38.15,38.2,38.15,38.18,371600.0,27.845,27.8815,27.845,27.8669,371600.0
2013-03-05 10:00:00,38.18,38.23,38.15,38.18,391400.0,27.8669,27.9034,27.845,27.8669,391400.0
2013-03-05 10:10:00,38.18,38.25,38.17,38.21,554000.0,27.8669,27.918,27.8596,27.8888,554000.0
2013-03-05 10:20:00,38.2,38.3,38.2,38.28,463600.0,27.8815,27.9545,27.8815,27.9399,463600.0
2013-03-05 10:30:00,38.27,38.33,38.27,38.32,325500.0,27.9326,27.9763,27.9326,27.969,325500.0
2013-03-05 10:40:00,38.32,38.37,38.3,38.32,424100.0,27.969,28.0055,27.9545,27.969,424100.0
2013-03-05 10:50:00,38.31,38.32,38.26,38.27,419300.0,27.9618,27.969,27.9253,27.9326,419300.0
2013-03-05 11:00:00,38.27,38.3,38.22,38.29,538000.0,27.9326,27.9545,27.8961,27.9472,538000.0
2013-03-05 11:10:00,38.3,38.32,38.28,38.3,211300.0,27.9545,27.969,27.9399,27.9545,211300.0
2013-03-05 11:20:00,38.3,38.33,38.27,38.3,258200.0,27.9545,27.9763,27.9326,27.9545,258200.0
2013-03-05 11:30:00,38.3,38.3,38.27,38.29,659600.0,27.9545,27.9545,27.9326,27.9472,659600.0
2013-03-05 11:40:00,38.29,38.32,38.28,38.32,190200.0,27.9472,27.969,27.9399,27.969,190200.0
2013-03-05 11:50:00,38.32,38.34,38.31,38.31,130500.0,27.969,27.9836,27.9618,27.9618,130500.0
2013-03-05 12:00:00,38.32,38.34,38.3,38.3,221700.0,27.969,27.9836,27.9545,27.9545,221700.0
2013-03-05 12:10:00,38.3,38.33,38.3,38.32,98600.0,27.9545,27.9763,27.9545,27.969,98600.0
2013-03-05 12:20:00,38.32,38.33,38.29,38.29,70100.0,27.969,27.9763,27.9472,27.9472,70100.0
2013-03-05 12:30:00,38.29,38.29,38.27,38.28,250000.0,27.9472,27.9472,27.9326,27.9399,250000.0
2013-03-05 12:40:00,38.27,38.3,38.27,38.3,194400.0,27.9326,27.9545,27.9326,27.9545,194400.0
2013-03-05 12:50:00,38.29,38.32,38.29,38.32,140000.0,27.9472,27.969,27.9472,27.969,140000.0
2013-03-05 13:00:00,38.31,38.32,38.26,38.28,73700.0,27.9618,27.969,27.9253,27.9399,73700.0
2013-03-05 13:10:00,38.28,38.31,38.27,38.3,127800.0,27.9399,27.9618,27.9326,27.9545,127800.0
2013-03-05 13:20:00,38.3,38.32,38.28,38.31,104300.0,27.9545,27.969,27.9399,27.9618,104300.0
2013-03-05 13:30:00,38.3,38.34,38.29,38.32,125700.0,27.9545,27.9836,27.9472,27.969,125700.0
2013-03-05 13:40:00,38.32,38.33,38.26,38.27,67300.0,27.969,27.9763,27.9253,27.9326,67300.0
2013-03-05 13:50:00,38.27,38.28,38.23,38.24,162300.0,27.9326,27.9399,27.9034,27.9107,162300.0
2013-03-05 14:00:00,38.24,38.28,38.24,38.25,72800.0,27.9107,27.9399,27.9107,27.918,72800.0
2013-03-05 14:10:00,38.26,38.27,38.25,38.26,74900.0,27.9253,27.9326,27.918,27.9253,74900.0
2013-03-05 14:20:00,38.26,38.27,38.2,38.2,79700.0,27.9253,27.9326,27.8815,27.8815,79700.0
2013-03-05 14:30:00,38.2,38.21,38.17,38.2,270000.0,27.8815,27.8888,27.8596,27.8815,270000.0
2013-03-05 14:40:00,38.2,38.24,38.2,38.23,91000.0,27.8815,27.9107,27.8815,27.9034,91000.0
2013-03-05 14:50:00,38.22,38.23,38.19,38.2,175600.0,27.8961,27.9034,27.8742,27.8815,175600.0
2013-03-05 15:00:00,38.2,38.22,38.17,38.2,407200.0,27.8815,27.8961,27.8596,27.8815,407200.0
2013-03-05 15:10:00,38.21,38.21,38.18,38.2,112200.0,27.8888,27.8888,27.8669,27.8815,112200.0
2013-03-05 15:20:00,38.2,38.21,38.16,38.18,169100.0,27.8815,27.8888,27.8523,27.8669,169100.0
2013-03-05 15:30:00,38.17,38.22,38.16,38.2,269700.0,27.8596,27.8961,27.8523,27.8815,269700.0
2013-03-05 15:40:00,38.2,38.25,38.18,38.18,415800.0,27.8815,27.918,27.8669,27.8669,415800.0
2013-03-05 15:50:00,38.18,38.23,38.14,38.23,950400.0,27.8669,27.9034,27.8377,27.9034,950400.0
2013-03-06 09:30:00,38.56,38.61,38.46,38.47,491900.0,28.1442,28.1807,28.0712,28.0785,491900.0
2013-03-06 09:40:00,38.46,38.51,38.42,38.5,300000.0,28.0712,28.1077,28.042,28.1004,300000.0
2013-03-06 09:50:00,38.51,38.55,38.5,38.51,217200.0,28.1077,28.1369,28.1004,28.1077,217200.0
2013-03-06 10:00:00,38.51,38.55,38.48,38.48,326300.0,28.1077,28.1369,28.0858,28.0858,326300.0
2013-03-06 10:10:00,38.48,38.54,38.46,38.46,231600.0,28.0858,28.1296,28.0712,28.0712,231600.0
2013-03-06 10:20:00,38.45,38.48,38.42,38.43,527700.0,28.0639,28.0858,28.042,28.0493,527700.0
2013-03-06 10:30:00,38.44,38.46,38.39,38.45,268400.0,28.0566,28.0712,28.0201,28.0639,268400.0
2013-03-06 10:40:00,38.45,38.53,38.43,38.49,257800.0,28.0639,28.1223,28.0493,28.0931,257800.0
2013-03-06 10:50:00,38.49,38.53,38.48,38.48,232200.0,28.0931,28.1223,28.0858,28.0858,232200.0
2013-03-06 11:00:00,38.48,38.51,38.45,38.45,180300.0,28.0858,28.1077,28.0639,28.0639,180300.0
2013-03-06 11:10:00,38.45,38.51,38.45,38.49,272500.0,28.0639,28.1077,28.0639,28.0931,272500.0
2013-03-06 11:20:00,38.49,38.51,38.48,38.48,194500.0,28.0931,28.1077,28.0858,28.0858,194500.0
2013-03-06 11:30:00,38.49,38.5,38.46,38.49,383400.0,28.0931,28.1004,28.0712,28.0931,383400.0
2013-03-06 11:40:00,38.48,38.49,38.45,38.46,176000.0,28.0858,28.0931,28.0639,28.0712,176000.0
2013-03-06 11:50:00,38.45,38.47,38.43,38.44,184900.0,28.0639,28.0785,28.0493,28.0566,184900.0
2013-03-06 12:00:00,38.43,38.44,38.35,38.36,304500.0,28.0493,28.0566,27.9909,27.9982,304500.0
2013-03-06 12:10:00,38.35,38.36,38.33,38.35,241300.0,27.9909,27.9982,27.9763,27.9909,241300.0
2013-03-06 12:20:00,38.34,38.36,38.33,38.34,112700.0,27.9836,27.9982,27.9763,27.9836,112700.0
2013-03-06 12:30:00,38.34,38.37,38.33,38.36,164900.0,27.9836,28.0055,27.9763,27.9982,164900.0
2013-03-06 12:40:00,38.36,38.42,38.36,38.42,140900.0,27.9982,28.042,27.9982,28.042,140900.0
2013-03-06 12:50:00,38.41,38.41,38.34,38.34,81500.0,28.0347,28.0347,27.9836,27.9836,81500.0
2013-03-06 13:00:00,38.34,38.38,38.34,38.37,81300.0,27.9836,28.0128,27.9836,28.0055,81300.0
2013-03-06 13:10:00,38.37,38.37,38.36,38.36,51500.0,28.0055,28.0055,27.9982,27.9982,51500.0
2013-03-06 13:20:00,38.36,38.37,38.34,38.35,112200.0,27.9982,28.0055,27.9836,27.9909,112200.0
2013-03-06 13:30:00,38.36,38.36,38.34,38.36,144800.0,27.9982,27.9982,27.9836,27.9982,144800.0
2013-03-06 13:40:00,38.36,38.43,38.35,38.43,362800.0,27.9982,28.0493,27.9909,28.0493,362800.0
2013-03-06 13:50:00,38.43,38.47,38.42,38.45,321500.0,28.0493,28.0785,28.042,28.0639,321500.0
2013-03-06 14:00:00,38.46,38.48,38.42,38.42,170700.0,28.0712,28.0858,28.042,28.042,170700.0
2013-03-06 14:10:00,38.42,38.42,38.38,38.38,229300.0,28.042,28.042,28.0128,28.0128,229300.0
2013-03-06 14:20:00,38.38,38.44,38.38,38.4,182700.0,28.0128,28.0566,28.0128,28.0274,182700.0
2013-03-06 14:30:00,38.41,38.53,38.41,38.52,447500.0,28.0347,28.1223,28.0347,28.115,447500.0
2013-03-06 14:40:00,38.52,38.57,38.5,38.55,268300.0,28.115,28.1515,28.1004,28.1369,268300.0
2013-03-06 14:50:00,38.55,38.57,38.5,38.5,125100.0,28.1369,28.1515,28.1004,28.1004,125100.0
2013-03-06 15:00:00,38.5,38.51,38.46,38.48,212400.0,28.1004,28.1077,28.0712,28.0858,212400.0
2013-03-06 15:10:00,38.48,38.51,38.46,38.46,188800.0,28.0858,28.1077,28.0712,28.0712,188800.0
2013-03-06 15:20:00,38.46,38.5,38.45,38.5,783400.0,28.0712,28.1004,28.0639,28.1004,783400.0
2013-03-06 15:30:00,38.5,38.51,38.47,38.49,276400.0,28.1004,28.1077,28.0785,28.0931,276400.0
2013-03-06 15:40:00,38.49,38.5,38.48,38.48,364100.0,28.0931,28.1004,28.0858,28.0858,364100.0
2013-03-06 15:50:00,38.48,38.52,38.48,38.48,1442300.0,28.0858,28.115,28.0858,28.0858,1442300.0
2013-03-07 09:30:00,38.48,38.5,38.41,38.47,565000.0,28.0858,28.1004,28.0347,28.0785,565000.0
2013-03-07 09:40:00,38.46,38.47,38.37,38.38,306300.0,28.0712,28.0785,28.0055,28.0128,306300.0
2013-03-07 09:50:00,38.39,38.42,38.35,38.4,221700.0,28.0201,28.042,27.9909,28.0274,221700.0
2013-03-07 10:00:00,38.4,38.43,38.37,38.39,119000.0,28.0274,28.0493,28.0055,28.0201,119000.0
2013-03-07 10:10:00,38.39,38.42,38.37,38.4,214300.0,28.0201,28.042,28.0055,28.0274,214300.0
2013-03-07 10:20:00,38.41,38.41,38.37,38.4,134000.0,28.0347,28.0347,28.0055,28.0274,134000.0
2013-03-07 10:30:00,38.4,38.43,38.39,38.41,146300.0,28.0274,28.0493,28.0201,28.0347,146300.0
2013-03-07 10:40:00,38.41,38.47,38.39,38.43,181500.0,28.0347,28.0785,28.0201,28.0493,181500.0
2013-03-07 10:50:00,38.43,38.44,38.39,38.4,147800.0,28.0493,28.0566,28.0201,28.0274,147800.0
2013-03-07 11:00:00,38.39,38.5,38.39,38.5,386700.0,28.0201,28.1004,28.0201,28.1004,386700.0
2013-03-07 11:10:00,38.5,38.5,38.45,38.48,100100.0,28.1004,28.1004,28.0639,28.0858,100100.0
2013-03-07 11:20:00,38.48,38.49,38.47,38.48,111400.0,28.0858,28.0931,28.0785,28.0858,111400.0
2013-03-07 11:30:00,38.48,38.51,38.48,38.5,183700.0,28.0858,28.1077,28.0858,28.1004,183700.0
2013-03-07 11:40:00,38.5,38.55,38.47,38.51,312000.0,28.1004,28.1369,28.0785,28.1077,312000.0
2013-03-07 11:50:00,38.52,38.56,38.5,38.51,138800.0,28.115,28.1442,28.1004,28.1077,138800.0
2013-03-07 12:00:00,38.51,38.53,38.5,38.5,66700.0,28.1077,28.1223,28.1004,28.1004,66700.0
2013-03-07 12:10:00,38.51,38.53,38.5,38.52,43400.0,28.1077,28.1223,28.1004,28.115,43400.0
2013-03-07 12:20:00,38.53,38.53,38.5,38.52,36500.0,28.1223,28.1223,28.1004,28.115,36500.0
2013-03-07 12:30:00,38.52,38.55,38.51,38.52,54800.0,28.115,28.1369,28.1077,28.115,54800.0
2013-03-07 12:40:00,38.51,38.53,38.49,38.53,55600.0,28.1077,28.1223,28.0931,28.1223,55600.0
2013-03-07 12:50:00,38.53,38.55,38.52,38.55,74800.0,28.1223,28.1369,28.115,28.1369,74800.0
2013-03-07 13:00:00,38.55,38.56,38.53,38.53,88400.0,28.1369,28.1442,28.1223,28.1223,88400.0
2013-03-07 13:10:00,38.54,38.56,38.54,38.56,45100.0,28.1296,28.1442,28.1296,28.1442,45100.0
2013-03-07 13:20:00,38.55,38.58,38.55,38.57,125100.0,28.1369,28.1588,28.1369,28.1515,125100.0
2013-03-07 13:30:00,38.56,38.57,38.5,38.5,313600.0,28.1442,28.1515,28.1004,28.1004,313600.0
2013-03-07 13:40:00,38.5,38.54,38.49,38.53,63100.0,28.1004,28.1296,28.0931,28.1223,63100.0
2013-03-07 13:50:00,38.54,38.55,38.53,38.54,46800.0,28.1296,28.1369,28.1223,28.1296,46800.0
2013-03-07 14:00:00,38.55,38.55,38.47,38.48,144600.0,28.1369,28.1369,28.0785,28.0858,144600.0
2013-03-07 14:10:00,38.47,38.51,38.45,38.51,90900.0,28.0785,28.1077,28.0639,28.1077,90900.0
2013-03-07 14:20:00,38.51,38.52,38.5,38.52,80600.0,28.1077,28.115,28.1004,28.115,80600.0
2013-03-07 14:30:00,38.52,38.55,38.5,38.51,91800.0,28.115,28.1369,28.1004,28.1077,91800.0
2013-03-07 14:40:00,38.51,38.54,38.47,38.54,87900.0,28.1077,28.1296,28.0785,28.1296,87900.0
2013-03-07 14:50:00,38.54,38.57,38.52,38.56,103300.0,28.1296,28.1515,28.115,28.1442,103300.0
2013-03-07 15:00:00,38.56,38.57,38.54,38.57,203000.0,28.1442,28.1515,28.1296,28.1515,203000.0
2013-03-07 15:10:00,38.57,38.57,38.53,38.55,645700.0,28.1515,28.1515,28.1223,28.1369,645700.0
2013-03-07 15:20:00,38.55,38.55,38.5,38.53,289800.0,28.1369,28.1369,28.1004,28.1223,289800.0
2013-03-07 15:30:00,38.54,38.55,38.52,38.55,180200.0,28.1296,28.1369,28.115,28.1369,180200.0
2013-03-07 15:40:00,38.54,38.56,38.52,38.54,301000.0,28.1296,28.1442,28.115,28.1296,301000.0
2013-03-07 15:50:00,38.54,38.61,38.53,38.59,1039800.0,28.1296,28.1807,28.1223,28.1661,1039800.0
2013-03-08 09:30:00,39.25,39.25,38.99,38.99,1064500.0,28.6478,28.6478,28.4581,28.4581,1064500.0
2013-03-08 09:40:00,38.99,39.0,38.91,38.93,693200.0,28.4581,28.4654,28.3997,28.4143,693200.0
2013-03-08 09:50:00,38.93,39.01,38.91,38.98,394300.0,28.4143,28.4727,28.3997,28.4508,394300.0
2013-03-08 10:00:00,38.98,39.03,38.93,39.0,446500.0,28.4508,28.4873,28.4143,28.4654,446500.0
2013-03-08 10:10:00,39.0,39.0,38.93,38.96,459100.0,28.4654,28.4654,28.4143,28.4362,459100.0
2013-03-08 10:20:00,38.96,39.01,38.95,39.0,356100.0,28.4362,28.4727,28.4289,28.4654,356100.0
2013-03-08 10:30:00,38.99,39.02,38.97,39.0,279700.0,28.4581,28.48,28.4435,28.4654,279700.0
2013-03-08 10:40:00,39.0,39.02,38.98,39.0,277700.0,28.4654,28.48,28.4508,28.4654,277700.0
2013-03-08 10:50:00,39.0,39.02,38.96,39.0,425800.0,28.4654,28.48,28.4362,28.4654,425800.0
2013-03-08 11:00:00,38.99,39.02,38.97,39.0,222100.0,28.4581,28.48,28.4435,28.4654,222100.0
2013-03-08 11:10:00,39.01,39.01,38.98,39.0,127500.0,28.4727,28.4727,28.4508,28.4654,127500.0
2013-03-08 11:20:00,39.0,39.01,38.98,38.98,163000.0,28.4654,28.4727,28.4508,28.4508,163000.0
2013-03-08 11:30:00,38.97,39.01,38.96,39.0,160800.0,28.4435,28.4727,28.4362,28.4654,160800.0
2013-03-08 11:40:00,38.99,39.02,38.99,39.02,144600.0,28.4581,28.48,28.4581,28.48,144600.0
2013-03-08 11:50:00,39.02,39.09,39.01,39.08,365700.0,28.48,28.5311,28.4727,28.5238,365700.0
2013-03-08 12:00:00,39.09,39.09,39.05,39.07,241600.0,28.5311,28.5311,28.5019,28.5165,241600.0
2013-03-08 12:10:00,39.08,39.08,38.98,38.99,220200.0,28.5238,28.5238,28.4508,28.4581,220200.0
2013-03-08 12:20:00,38.99,39.04,38.98,39.0,71100.0,28.4581,28.4946,28.4508,28.4654,71100.0
2013-03-08 12:30:00,39.0,39.02,38.97,39.0,173100.0,28.4654,28.48,28.4435,28.4654,173100.0
2013-03-08 12:40:00,39.01,39.04,39.01,39.02,127900.0,28.4727,28.4946,28.4727,28.48,127900.0
2013-03-08 12:50:00,39.02,39.06,39.02,39.06,100800.0,28.48,28.5092,28.48,28.5092,100800.0
2013-03-08 13:00:00,39.05,39.06,39.02,39.04,55200.0,28.5019,28.5092,28.48,28.4946,55200.0
2013-03-08 13:10:00,39.03,39.04,39.02,39.02,65300.0,28.4873,28.4946,28.48,28.48,65300.0
2013-03-08 13:20:00,39.02,39.05,39.01,39.05,43900.0,28.48,28.5019,28.4727,28.5019,43900.0
2013-03-08 13:30:00,39.05,39.06,39.04,39.05,40500.0,28.5019,28.5092,28.4946,28.5019,40500.0
2013-03-08 13:40:00,39.06,39.1,39.04,39.1,72600.0,28.5092,28.5384,28.4946,28.5384,72600.0
2013-03-08 13:50:00,39.1,39.12,39.1,39.12,123200.0,28.5384,28.553,28.5384,28.553,123200.0
2013-03-08 14:00:00,39.11,39.12,39.08,39.08,70700.0,28.5457,28.553,28.5238,28.5238,70700.0
2013-03-08 14:10:00,39.09,39.12,39.08,39.12,98400.0,28.5311,28.553,28.5238,28.553,98400.0
2013-03-08 14:20:00,39.11,39.14,39.11,39.14,75200.0,28.5457,28.5676,28.5457,28.5676,75200.0
2013-03-08 14:30:00,39.13,39.16,39.13,39.15,136800.0,28.5603,28.5821,28.5603,28.5749,136800.0
2013-03-08 14:40:00,39.15,39.17,39.13,39.13,101100.0,28.5749,28.5894,28.5603,28.5603,101100.0
2013-03-08 14:50:00,39.12,39.17,39.11,39.16,128500.0,28.553,28.5894,28.5457,28.5821,128500.0
2013-03-08 15:00:00,39.16,39.18,39.16,39.17,169300.0,28.5821,28.5967,28.5821,28.5894,169300.0
2013-03-08 15:10:00,39.16,39.2,39.16,39.2,167700.0,28.5821,28.6113,28.5821,28.6113,167700.0
2013-03-08 15:20:00,39.2,39.21,39.19,39.21,165200.0,28.6113,28.6186,28.604,28.6186,165200.0
2013-03-08 15:30:00,39.2,39.21,39.19,39.19,293700.0,28.6113,28.6186,28.604,28.604,293700.0
2013-03-08 15:40:00,39.2,39.2,39.12,39.12,707300.0,28.6113,28.6113,28.553,28.553,707300.0
2013-03-08 15:50:00,39.13,39.14,39.05,39.09,2203600.0,28.5603,28.5676,28.5019,28.5311,2203600.0
2013-03-11 09:30:00,38.77,38.82,38.74,38.79,705500.0,28.2975,28.334,28.2756,28.3121,705500.0
2013-03-11 09:40:00,38.8,38.82,38.78,38.78,408600.0,28.3194,28.334,28.3048,28.3048,408600.0
2013-03-11 09:50:00,38.79,38.83,38.78,38.78,170000.0,28.3121,28.3413,28.3048,28.3048,170000.0
2013-03-11 10:00:00,38.78,38.8,38.74,38.76,268800.0,28.3048,28.3194,28.2756,28.2902,268800.0
2013-03-11 10:10:00,38.76,38.76,38.7,38.71,291800.0,28.2902,28.2902,28.2464,28.2537,291800.0
2013-03-11 10:20:00,38.71,38.72,38.67,38.69,285100.0,28.2537,28.261,28.2245,28.2391,285100.0
2013-03-11 10:30:00,38.69,38.72,38.68,38.72,155400.0,28.2391,28.261,28.2318,28.261,155400.0
2013-03-11 10:40:00,38.72,38.75,38.71,38.75,241400.0,28.261,28.2829,28.2537,28.2829,241400.0
2013-03-11 10:50:00,38.75,38.78,38.73,38.77,245200.0,28.2829,28.3048,28.2683,28.2975,245200.0
2013-03-11 11:00:00,38.77,38.79,38.75,38.76,278800.0,28.2975,28.3121,28.2829,28.2902,278800.0
2013-03-11 11:10:00,38.76,38.82,38.76,38.82,486200.0,28.2902,28.334,28.2902,28.334,486200.0
2013-03-11 11:20:00,38.82,38.84,38.81,38.82,433100.0,28.334,28.3486,28.3267,28.334,433100.0
2013-03-11 11:30:00,38.82,38.82,38.8,38.81,34800.0,28.334,28.334,28.3194,28.3267,34800.0
2013-03-11 11:40:00,38.81,38.83,38.8,38.82,174300.0,28.3267,28.3413,28.3194,28.334,174300.0
2013-03-11 11:50:00,38.82,38.84,38.81,38.83,85500.0,28.334,28.3486,28.3267,28.3413,85500.0
2013-03-11 12:00:00,38.82,38.87,38.82,38.87,255300.0,28.334,28.3705,28.334,28.3705,255300.0
2013-03-11 12:10:00,38.87,38.9,38.86,38.9,64500.0,28.3705,28.3924,28.3632,28.3924,64500.0
2013-03-11 12:20:00,38.9,38.92,38.89,38.91,122800.0,28.3924,28.407,28.3851,28.3997,122800.0
2013-03-11 12:30:00,38.91,38.91,38.88,38.9,64100.0,28.3997,28.3997,28.3778,28.3924,64100.0
2013-03-11 12:40:00,38.9,38.9,38.82,38.83,190900.0,28.3924,28.3924,28.334,28.3413,190900.0
2013-03-11 12:50:00,38.83,38.85,38.81,38.85,139400.0,28.3413,28.3559,28.3267,28.3559,139400.0
2013-03-11 13:00:00,38.85,38.86,38.84,38.86,83000.0,28.3559,28.3632,28.3486,28.3632,83000.0
2013-03-11 13:10:00,38.86,38.91,38.86,38.89,376700.0,28.3632,28.3997,28.3632,28.3851,376700.0
2013-03-11 13:20:00,38.89,38.92,38.89,38.92,99200.0,28.3851,28.407,28.3851,28.407,99200.0
2013-03-11 13:30:00,38.92,38.93,38.9,38.93,87800.0,28.407,28.4143,28.3924,28.4143,87800.0
2013-03-11 13:40:00,38.93,38.93,38.9,38.91,73200.0,28.4143,28.4143,28.3924,28.3997,73200.0
2013-03-11 13:50:00,38.92,38.92,38.9,38.92,82100.0,28.407,28.407,28.3924,28.407,82100.0
2013-03-11 14:00:00,38.92,38.95,38.91,38.94,123300.0,28.407,28.4289,28.3997,28.4216,123300.0
2013-03-11 14:10:00,38.94,38.94,38.88,38.89,666100.0,28.4216,28.4216,28.3778,28.3851,666100.0
2013-03-11 14:20:00,38.88,38.89,38.83,38.83,372900.0,28.3778,28.3851,28.3413,28.3413,372900.0
2013-03-11 14:30:00,38.84,38.84,38.74,38.79,452400.0,28.3486,28.3486,28.2756,28.3121,452400.0
2013-03-11 14:40:00,38.79,38.81,38.77,38.8,138900.0,28.3121,28.3267,28.2975,28.3194,138900.0
2013-03-11 14:50:00,38.8,38.8,38.77,38.77,251900.0,28.3194,28.3194,28.2975,28.2975,251900.0
2013-03-11 15:00:00,38.77,38.78,38.73,38.73,464900.0,28.2975,28.3048,28.2683,28.2683,464900.0
2013-03-11 15:10:00,38.74,38.74,38.7,38.72,630900.0,28.2756,28.2756,28.2464,28.261,630900.0
2013-03-11 15:20:00,38.71,38.72,38.69,38.69,314900.0,28.2537,28.261,28.2391,28.2391,314900.0
2013-03-11 15:30:00,38.7,38.7,38.63,38.63,740900.0,28.2464,28.2464,28.1953,28.1953,740900.0
2013-03-11 15:40:00,38.63,38.67,38.56,38.57,2305700.0,28.1953,28.2245,28.1442,28.1515,2305700.0
2013-03-11 15:50:00,38.57,38.66,38.56,38.63,3766700.0,28.1515,28.2172,28.1442,28.1953,3766700.0
2013-03-12 09:30:00,38.35,38.35,38.25,38.26,615000.0,27.9909,27.9909,27.918,27.9253,615000.0
2013-03-12 09:40:00,38.26,38.3,38.25,38.28,591700.0,27.9253,27.9545,27.918,27.9399,591700.0
2013-03-12 09:50:00,38.29,38.3,38.26,38.27,404300.0,27.9472,27.9545,27.9253,27.9326,404300.0
2013-03-12 10:00:00,38.27,38.31,38.27,38.31,521600.0,27.9326,27.9618,27.9326,27.9618,521600.0
2013-03-12 10:10:00,38.31,38.32,38.29,38.29,261600.0,27.9618,27.969,27.9472,27.9472,261600.0
2013-03-12 10:20:00,38.28,38.31,38.26,38.27,561400.0,27.9399,27.9618,27.9253,27.9326,561400.0
2013-03-12 10:30:00,38.27,38.29,38.24,38.25,615000.0,27.9326,27.9472,27.9107,27.918,615000.0
2013-03-12 10:40:00,38.26,38.26,38.18,38.18,944100.0,27.9253,27.9253,27.8669,27.8669,944100.0
2013-03-12 10:50:00,38.18,38.19,38.11,38.12,971900.0,27.8669,27.8742,27.8158,27.8231,971900.0
2013-03-12 11:00:00,38.11,38.12,38.02,38.02,1102900.0,27.8158,27.8231,27.7501,27.7501,1102900.0
2013-03-12 11:10:00,38.02,38.04,38.02,38.03,333300.0,27.7501,27.7647,27.7501,27.7574,333300.0
2013-03-12 11:20:00,38.03,38.04,37.96,37.99,1619300.0,27.7574,27.7647,27.7063,27.7282,1619300.0
2013-03-12 11:30:00,37.99,38.0,37.96,37.97,1052800.0,27.7282,27.7355,27.7063,27.7136,1052800.0
2013-03-12 11:40:00,37.97,37.98,37.89,37.95,837900.0,27.7136,27.7209,27.6552,27.699,837900.0
2013-03-12 11:50:00,37.95,38.0,37.94,37.97,587000.0,27.699,27.7355,27.6917,27.7136,587000.0
2013-03-12 12:00:00,37.97,37.98,37.94,37.95,666400.0,27.7136,27.7209,27.6917,27.699,666400.0
2013-03-12 12:10:00,37.95,37.96,37.93,37.95,340400.0,27.699,27.7063,27.6844,27.699,340400.0
2013-03-12 12:20:00,37.94,37.94,37.88,37.88,338800.0,27.6917,27.6917,27.6479,27.6479,338800.0
2013-03-12 12:30:00,37.88,37.93,37.88,37.9,296600.0,27.6479,27.6844,27.6479,27.6625,296600.0
2013-03-12 12:40:00,37.9,37.91,37.88,37.91,251000.0,27.6625,27.6698,27.6479,27.6698,251000.0
2013-03-12 12:50:00,37.9,37.96,37.9,37.94,343000.0,27.6625,27.7063,27.6625,27.6917,343000.0
2013-03-12 13:00:00,37.94,37.94,37.9,37.9,209100.0,27.6917,27.6917,27.6625,27.6625,209100.0
2013-03-12 13:10:00,37.9,37.93,37.9,37.91,167900.0,27.6625,27.6844,27.6625,27.6698,167900.0
2013-03-12 13:20:00,37.91,37.92,37.91,37.91,147800.0,27.6698,27.6771,27.6698,27.6698,147800.0
2013-03-12 13:30:00,37.91,37.94,37.91,37.93,183100.0,27.6698,27.6917,27.6698,27.6844,183100.0
2013-03-12 13:40:00,37.94,37.97,37.92,37.95,301100.0,27.6917,27.7136,27.6771,27.699,301100.0
2013-03-12 13:50:00,37.95,37.95,37.89,37.89,228100.0,27.699,27.699,27.6552,27.6552,228100.0
2013-03-12 14:00:00,37.9,37.91,37.83,37.84,478200.0,27.6625,27.6698,27.6114,27.6187,478200.0
2013-03-12 14:10:00,37.85,37.88,37.83,37.88,337400.0,27.626,27.6479,27.6114,27.6479,337400.0
2013-03-12 14:20:00,37.88,37.88,37.84,37.85,261100.0,27.6479,27.6479,27.6187,27.626,261100.0
2013-03-12 14:30:00,37.86,37.88,37.83,37.83,333400.0,27.6333,27.6479,27.6114,27.6114,333400.0
2013-03-12 14:40:00,37.83,37.9,37.82,37.89,343400.0,27.6114,27.6625,27.6041,27.6552,343400.0
2013-03-12 14:50:00,37.89,37.9,37.85,37.85,374700.0,27.6552,27.6625,27.626,27.626,374700.0
2013-03-12 15:00:00,37.85,37.93,37.85,37.87,338500.0,27.626,27.6844,27.626,27.6406,338500.0
2013-03-12 15:10:00,37.88,37.95,37.87,37.95,530700.0,27.6479,27.699,27.6406,27.699,530700.0
2013-03-12 15:20:00,37.94,37.95,37.93,37.94,487700.0,27.6917,27.699,27.6844,27.6917,487700.0
2013-03-12 15:30:00,37.94,37.98,37.92,37.98,732000.0,27.6917,27.7209,27.6771,27.7209,732000.0
2013-03-12 15:40:00,37.98,38.0,37.94,37.97,710100.0,27.7209,27.7355,27.6917,27.7136,710100.0
2013-03-12 15:50:00,37.97,38.0,37.96,37.97,2341200.0,27.7136,27.7355,27.7063,27.7136,2341200.0
2013-03-13 09:30:00,37.5,37.53,37.43,37.43,1385900.0,27.3705,27.3924,27.3195,27.3195,1385900.0
2013-03-13 09:40:00,37.44,37.44,37.3,37.36,1698800.0,27.3268,27.3268,27.2246,27.2684,1698800.0
2013-03-13 09:50:00,37.35,37.38,37.34,37.36,978100.0,27.2611,27.283,27.2538,27.2684,978100.0
2013-03-13 10:00:00,37.36,37.37,37.32,37.33,632900.0,27.2684,27.2757,27.2392,27.2465,632900.0
2013-03-13 10:10:00,37.33,37.36,37.32,37.35,669300.0,27.2465,27.2684,27.2392,27.2611,669300.0
2013-03-13 10:20:00,37.36,37.36,37.34,37.34,492900.0,27.2684,27.2684,27.2538,27.2538,492900.0
2013-03-13 10:30:00,37.34,37.38,37.34,37.37,501100.0,27.2538,27.283,27.2538,27.2757,501100.0
2013-03-13 10:40:00,37.38,37.47,37.37,37.47,1296400.0,27.283,27.3487,27.2757,27.3487,1296400.0
2013-03-13 10:50:00,37.46,37.48,37.44,37.48,384100.0,27.3414,27.3559,27.3268,27.3559,384100.0
2013-03-13 11:00:00,37.48,37.49,37.44,37.44,369700.0,27.3559,27.3632,27.3268,27.3268,369700.0
2013-03-13 11:10:00,37.45,37.46,37.44,37.45,375500.0,27.3341,27.3414,27.3268,27.3341,375500.0
2013-03-13 11:20:00,37.45,37.46,37.42,37.44,619100.0,27.3341,27.3414,27.3122,27.3268,619100.0
2013-03-13 11:30:00,37.45,37.45,37.41,37.42,227400.0,27.3341,27.3341,27.3049,27.3122,227400.0
2013-03-13 11:40:00,37.42,37.43,37.36,37.36,222600.0,27.3122,27.3195,27.2684,27.2684,222600.0
2013-03-13 11:50:00,37.37,37.41,37.36,37.38,394600.0,27.2757,27.3049,27.2684,27.283,394600.0
2013-03-13 12:00:00,37.39,37.39,37.36,37.38,481300.0,27.2903,27.2903,27.2684,27.283,481300.0
2013-03-13 12:10:00,37.38,37.39,37.36,37.38,384600.0,27.283,27.2903,27.2684,27.283,384600.0
2013-03-13 12:20:00,37.38,37.38,37.37,37.38,527800.0,27.283,27.283,27.2757,27.283,527800.0
2013-03-13 12:30:00,37.37,37.39,37.37,37.39,477300.0,27.2757,27.2903,27.2757,27.2903,477300.0
2013-03-13 12:40:00,37.39,37.41,37.39,37.41,168200.0,27.2903,27.3049,27.2903,27.3049,168200.0
2013-03-13 12:50:00,37.41,37.41,37.38,37.39,144900.0,27.3049,27.3049,27.283,27.2903,144900.0
2013-03-13 13:00:00,37.39,37.39,37.35,37.36,187100.0,27.2903,27.2903,27.2611,27.2684,187100.0
2013-03-13 13:10:00,37.37,37.38,37.36,37.38,495600.0,27.2757,27.283,27.2684,27.283,495600.0
2013-03-13 13:20:00,37.38,37.38,37.37,37.38,112800.0,27.283,27.283,27.2757,27.283,112800.0
2013-03-13 13:30:00,37.38,37.39,37.37,37.37,339800.0,27.283,27.2903,27.2757,27.2757,339800.0
2013-03-13 13:40:00,37.38,37.4,37.37,37.39,541700.0,27.283,27.2976,27.2757,27.2903,541700.0
2013-03-13 13:50:00,37.38,37.39,37.36,37.36,514100.0,27.283,27.2903,27.2684,27.2684,514100.0
2013-03-13 14:00:00,37.36,37.38,37.36,37.38,147000.0,27.2684,27.283,27.2684,27.283,147000.0
2013-03-13 14:10:00,37.37,37.38,37.34,37.34,300500.0,27.2757,27.283,27.2538,27.2538,300500.0
2013-03-13 14:20:00,37.34,37.35,37.3,37.34,575700.0,27.2538,27.2611,27.2246,27.2538,575700.0
2013-03-13 14:30:00,37.35,37.36,37.3,37.31,306400.0,27.2611,27.2684,27.2246,27.2319,306400.0
2013-03-13 14:40:00,37.31,37.32,37.3,37.3,187000.0,27.2319,27.2392,27.2246,27.2246,187000.0
2013-03-13 14:50:00,37.31,37.32,37.29,37.3,272600.0,27.2319,27.2392,27.2173,27.2246,272600.0
2013-03-13 15:00:00,37.3,37.34,37.28,37.28,288300.0,27.2246,27.2538,27.21,27.21,288300.0
2013-03-13 15:10:00,37.28,37.31,37.28,37.31,230400.0,27.21,27.2319,27.21,27.2319,230400.0
2013-03-13 15:20:00,37.31,37.33,37.3,37.33,251200.0,27.2319,27.2465,27.2246,27.2465,251200.0
2013-03-13 15:30:00,37.33,37.36,37.32,37.35,424500.0,27.2465,27.2684,27.2392,27.2611,424500.0
2013-03-13 15:40:00,37.34,37.36,37.31,37.34,919700.0,27.2538,27.2684,27.2319,27.2538,919700.0
2013-03-13 15:50:00,37.33,37.37,37.32,37.34,2353000.0,27.2465,27.2757,27.2392,27.2538,2353000.0
2013-03-14 09:30:00,37.61,37.72,37.61,37.72,834300.0,27.4508,27.5311,27.4508,27.5311,834300.0
2013-03-14 09:40:00,37.71,37.76,37.69,37.76,529300.0,27.5238,27.5603,27.5092,27.5603,529300.0
2013-03-14 09:50:00,37.76,37.82,37.75,37.82,330600.0,27.5603,27.6041,27.553,27.6041,330600.0
2013-03-14 10:00:00,37.81,37.82,37.76,37.76,200000.0,27.5968,27.6041,27.5603,27.5603,200000.0
2013-03-14 10:10:00,37.77,37.78,37.73,37.76,373200.0,27.5676,27.5749,27.5384,27.5603,373200.0
2013-03-14 10:20:00,37.74,37.77,37.72,37.76,266100.0,27.5457,27.5676,27.5311,27.5603,266100.0
2013-03-14 10:30:00,37.76,37.79,37.74,37.78,254100.0,27.5603,27.5822,27.5457,27.5749,254100.0
2013-03-14 10:40:00,37.77,37.79,37.76,37.76,85100.0,27.5676,27.5822,27.5603,27.5603,85100.0
2013-03-14 10:50:00,37.77,37.78,37.75,37.78,116100.0,27.5676,27.5749,27.553,27.5749,116100.0
2013-03-14 11:00:00,37.77,37.81,37.77,37.8,82100.0,27.5676,27.5968,27.5676,27.5895,82100.0
2013-03-14 11:10:00,37.8,37.81,37.74,37.76,724300.0,27.5895,27.5968,27.5457,27.5603,724300.0
2013-03-14 11:20:00,37.77,37.77,37.73,37.73,229700.0,27.5676,27.5676,27.5384,27.5384,229700.0
2013-03-14 11:30:00,37.74,37.75,37.73,37.74,157900.0,27.5457,27.553,27.5384,27.5457,157900.0
2013-03-14 11:40:00,37.75,37.79,37.74,37.79,147200.0,27.553,27.5822,27.5457,27.5822,147200.0
2013-03-14 11:50:00,37.79,37.81,37.78,37.78,160200.0,27.5822,27.5968,27.5749,27.5749,160200.0
2013-03-14 12:00:00,37.78,37.82,37.78,37.8,168100.0,27.5749,27.6041,27.5749,27.5895,168100.0
2013-03-14 12:10:00,37.79,37.84,37.79,37.83,105400.0,27.5822,27.6187,27.5822,27.6114,105400.0
2013-03-14 12:20:00,37.83,37.84,37.81,37.84,115800.0,27.6114,27.6187,27.5968,27.6187,115800.0
2013-03-14 12:30:00,37.83,37.87,37.83,37.87,86500.0,27.6114,27.6406,27.6114,27.6406,86500.0
2013-03-14 12:40:00,37.87,37.87,37.81,37.82,156900.0,27.6406,27.6406,27.5968,27.6041,156900.0
2013-03-14 12:50:00,37.82,37.83,37.8,37.82,87700.0,27.6041,27.6114,27.5895,27.6041,87700.0
2013-03-14 13:00:00,37.82,37.83,37.79,37.8,107200.0,27.6041,27.6114,27.5822,27.5895,107200.0
2013-03-14 13:10:00,37.8,37.81,37.77,37.8,79000.0,27.5895,27.5968,27.5676,27.5895,79000.0
2013-03-14 13:20:00,37.8,37.82,37.8,37.8,76400.0,27.5895,27.6041,27.5895,27.5895,76400.0
2013-03-14 13:30:00,37.8,37.8,37.76,37.76,222700.0,27.5895,27.5895,27.5603,27.5603,222700.0
2013-03-14 13:40:00,37.77,37.77,37.73,37.76,219500.0,27.5676,27.5676,27.5384,27.5603,219500.0
2013-03-14 13:50:00,37.76,37.76,37.71,37.72,298900.0,27.5603,27.5603,27.5238,27.5311,298900.0
2013-03-14 14:00:00,37.72,37.74,37.69,37.73,491000.0,27.5311,27.5457,27.5092,27.5384,491000.0
2013-03-14 14:10:00,37.74,37.74,37.71,37.74,324600.0,27.5457,27.5457,27.5238,27.5457,324600.0
2013-03-14 14:20:00,37.74,37.75,37.71,37.73,356800.0,27.5457,27.553,27.5238,27.5384,356800.0
2013-03-14 14:30:00,37.73,37.75,37.73,37.73,402000.0,27.5384,27.553,27.5384,27.5384,402000.0
2013-03-14 14:40:00,37.73,37.73,37.7,37.71,506200.0,27.5384,27.5384,27.5165,27.5238,506200.0
2013-03-14 14:50:00,37.71,37.72,37.7,37.7,513700.0,27.5238,27.5311,27.5165,27.5165,513700.0
2013-03-14 15:00:00,37.7,37.75,37.7,37.75,156600.0,27.5165,27.553,27.5165,27.553,156600.0
2013-03-14 15:10:00,37.75,37.77,37.74,37.77,112800.0,27.553,27.5676,27.5457,27.5676,112800.0
2013-03-14 15:20:00,37.77,37.81,37.76,37.79,230900.0,27.5676,27.5968,27.5603,27.5822,230900.0
2013-03-14 15:30:00,37.78,37.83,37.78,37.82,194200.0,27.5749,27.6114,27.5749,27.6041,194200.0
2013-03-14 15:40:00,37.82,37.86,37.8,37.82,665200.0,27.6041,27.6333,27.5895,27.6041,665200.0
2013-03-14 15:50:00,37.83,37.83,37.72,37.76,1746400.0,27.6114,27.6114,27.5311,27.5603,1746400.0
2013-03-15 09:30:00,37.27,37.32,37.24,37.24,564800.0,27.2027,27.2392,27.1808,27.1808,564800.0
2013-03-15 09:40:00,37.25,37.32,37.24,37.31,640900.0,27.1881,27.2392,27.1808,27.2319,640900.0
2013-03-15 09:50:00,37.32,37.34,37.25,37.25,456400.0,27.2392,27.2538,27.1881,27.1881,456400.0
2013-03-15 10:00:00,37.25,37.27,37.21,37.26,318100.0,27.1881,27.2027,27.1589,27.1954,318100.0
2013-03-15 10:10:00,37.27,37.29,37.22,37.28,332500.0,27.2027,27.2173,27.1662,27.21,332500.0
2013-03-15 10:20:00,37.28,37.34,37.27,37.32,565900.0,27.21,27.2538,27.2027,27.2392,565900.0
2013-03-15 10:30:00,37.33,37.38,37.32,37.37,318500.0,27.2465,27.283,27.2392,27.2757,318500.0
2013-03-15 10:40:00,37.38,37.42,37.34,37.35,411800.0,27.283,27.3122,27.2538,27.2611,411800.0
2013-03-15 10:50:00,37.35,37.4,37.34,37.37,288600.0,27.2611,27.2976,27.2538,27.2757,288600.0
2013-03-15 11:00:00,37.36,37.37,37.35,37.36,223200.0,27.2684,27.2757,27.2611,27.2684,223200.0
2013-03-15 11:10:00,37.35,37.38,37.35,37.37,153500.0,27.2611,27.283,27.2611,27.2757,153500.0
2013-03-15 11:20:00,37.37,37.41,37.35,37.4,167300.0,27.2757,27.3049,27.2611,27.2976,167300.0
2013-03-15 11:30:00,37.4,37.42,37.36,37.4,421500.0,27.2976,27.3122,27.2684,27.2976,421500.0
2013-03-15 11:40:00,37.4,37.4,37.35,37.37,1156200.0,27.2976,27.2976,27.2611,27.2757,1156200.0
2013-03-15 11:50:00,37.37,37.41,37.37,37.41,172400.0,27.2757,27.3049,27.2757,27.3049,172400.0
2013-03-15 12:00:00,37.41,37.43,37.38,37.42,152600.0,27.3049,27.3195,27.283,27.3122,152600.0
2013-03-15 12:10:00,37.42,37.45,37.41,37.44,126400.0,27.3122,27.3341,27.3049,27.3268,126400.0
2013-03-15 12:20:00,37.44,37.45,37.43,37.44,92100.0,27.3268,27.3341,27.3195,27.3268,92100.0
2013-03-15 12:30:00,37.44,37.51,37.42,37.51,453500.0,27.3268,27.3778,27.3122,27.3778,453500.0
2013-03-15 12:40:00,37.51,37.53,37.5,37.51,102100.0,27.3778,27.3924,27.3705,27.3778,102100.0
2013-03-15 12:50:00,37.51,37.52,37.49,37.52,104300.0,27.3778,27.3851,27.3632,27.3851,104300.0
2013-03-15 13:00:00,37.52,37.53,37.5,37.53,274000.0,27.3851,27.3924,27.3705,27.3924,274000.0
2013-03-15 13:10:00,37.52,37.54,37.51,37.52,186000.0,27.3851,27.3997,27.3778,27.3851,186000.0
2013-03-15 13:20:00,37.53,37.53,37.48,37.5,281900.0,27.3924,27.3924,27.3559,27.3705,281900.0
2013-03-15 13:30:00,37.5,37.53,37.49,37.52,82200.0,27.3705,27.3924,27.3632,27.3851,82200.0
2013-03-15 13:40:00,37.53,37.57,37.52,37.55,283700.0,27.3924,27.4216,27.3851,27.407,283700.0
2013-03-15 13:50:00,37.55,37.58,37.5,37.51,382400.0,27.407,27.4289,27.3705,27.3778,382400.0
2013-03-15 14:00:00,37.51,37.52,37.49,37.49,58600.0,27.3778,27.3851,27.3632,27.3632,58600.0
2013-03-15 14:10:00,37.49,37.51,37.47,37.47,102100.0,27.3632,27.3778,27.3487,27.3487,102100.0
2013-03-15 14:20:00,37.47,37.47,37.43,37.43,71300.0,27.3487,27.3487,27.3195,27.3195,71300.0
2013-03-15 14:30:00,37.43,37.47,37.43,37.44,135300.0,27.3195,27.3487,27.3195,27.3268,135300.0
2013-03-15 14:40:00,37.44,37.46,37.42,37.42,111400.0,27.3268,27.3414,27.3122,27.3122,111400.0
2013-03-15 14:50:00,37.42,37.44,37.4,37.4,640000.0,27.3122,27.3268,27.2976,27.2976,640000.0
2013-03-15 15:00:00,37.4,37.41,37.39,37.39,184200.0,27.2976,27.3049,27.2903,27.2903,184200.0
2013-03-15 15:10:00,37.39,37.41,37.38,37.38,182000.0,27.2903,27.3049,27.283,27.283,182000.0
2013-03-15 15:20:00,37.39,37.41,37.37,37.41,208700.0,27.2903,27.3049,27.2757,27.3049,208700.0
2013-03-15 15:30:00,37.4,37.42,37.39,37.41,363900.0,27.2976,27.3122,27.2903,27.3049,363900.0
2013-03-15 15:40:00,37.41,37.41,37.4,37.41,265200.0,27.3049,27.3049,27.2976,27.3049,265200.0
2013-03-15 15:50:00,37.41,37.45,37.4,37.45,1300800.0,27.3049,27.3341,27.2976,27.3341,1300800.0
2013-03-18 09:30:00,36.82,36.88,36.66,36.86,891000.0,26.8742,26.918,26.7574,26.9034,891000.0
2013-03-18 09:40:00,36.86,36.88,36.81,36.86,448000.0,26.9034,26.918,26.8669,26.9034,448000.0
2013-03-18 09:50:00,36.86,36.88,36.81,36.88,496200.0,26.9034,26.918,26.8669,26.918,496200.0
2013-03-18 10:00:00,36.87,36.91,36.83,36.83,624300.0,26.9107,26.9399,26.8815,26.8815,624300.0
2013-03-18 10:10:00,36.83,36.9,36.83,36.87,368000.0,26.8815,26.9326,26.8815,26.9107,368000.0
2013-03-18 10:20:00,36.87,36.94,36.85,36.91,342900.0,26.9107,26.9618,26.8961,26.9399,342900.0
2013-03-18 10:30:00,36.91,36.93,36.85,36.85,427800.0,26.9399,26.9545,26.8961,26.8961,427800.0
2013-03-18 10:40:00,36.85,36.89,36.85,36.86,681200.0,26.8961,26.9253,26.8961,26.9034,681200.0
2013-03-18 10:50:00,36.87,36.87,36.84,36.85,284500.0,26.9107,26.9107,26.8888,26.8961,284500.0
2013-03-18 11:00:00,36.84,36.87,36.84,36.85,168300.0,26.8888,26.9107,26.8888,26.8961,168300.0
2013-03-18 11:10:00,36.84,36.88,36.83,36.83,214700.0,26.8888,26.918,26.8815,26.8815,214700.0
2013-03-18 11:20:00,36.83,36.87,36.83,36.84,142000.0,26.8815,26.9107,26.8815,26.8888,142000.0
2013-03-18 11:30:00,36.84,36.87,36.84,36.87,140700.0,26.8888,26.9107,26.8888,26.9107,140700.0
2013-03-18 11:40:00,36.87,36.87,36.85,36.86,113900.0,26.9107,26.9107,26.8961,26.9034,113900.0
2013-03-18 11:50:00,36.87,36.87,36.85,36.85,63200.0,26.9107,26.9107,26.8961,26.8961,63200.0
2013-03-18 12:00:00,36.85,36.91,36.85,36.9,314400.0,26.8961,26.9399,26.8961,26.9326,314400.0
2013-03-18 12:10:00,36.91,36.94,36.9,36.92,223800.0,26.9399,26.9618,26.9326,26.9472,223800.0
2013-03-18 12:20:00,36.91,36.95,36.9,36.91,185100.0,26.9399,26.9691,26.9326,26.9399,185100.0
2013-03-18 12:30:00,36.91,36.93,36.9,36.9,116500.0,26.9399,26.9545,26.9326,26.9326,116500.0
2013-03-18 12:40:00,36.9,36.91,36.87,36.89,117000.0,26.9326,26.9399,26.9107,26.9253,117000.0
2013-03-18 12:50:00,36.88,36.91,36.88,36.91,93800.0,26.918,26.9399,26.918,26.9399,93800.0
2013-03-18 13:00:00,36.9,36.91,36.88,36.88,314200.0,26.9326,26.9399,26.918,26.918,314200.0
2013-03-18 13:10:00,36.89,36.9,36.87,36.89,267000.0,26.9253,26.9326,26.9107,26.9253,267000.0
2013-03-18 13:20:00,36.89,36.89,36.84,36.84,162100.0,26.9253,26.9253,26.8888,26.8888,162100.0
2013-03-18 13:30:00,36.84,36.85,36.83,36.83,236200.0,26.8888,26.8961,26.8815,26.8815,236200.0
2013-03-18 13:40:00,36.84,36.86,36.82,36.84,347500.0,26.8888,26.9034,26.8742,26.8888,347500.0
2013-03-18 13:50:00,36.83,36.84,36.8,36.8,209400.0,26.8815,26.8888,26.8596,26.8596,209400.0
2013-03-18 14:00:00,36.8,36.87,36.8,36.87,152600.0,26.8596,26.9107,26.8596,26.9107,152600.0
2013-03-18 14:10:00,36.87,36.89,36.85,36.86,184100.0,26.9107,26.9253,26.8961,26.9034,184100.0
2013-03-18 14:20:00,36.86,36.93,36.86,36.92,197400.0,26.9034,26.9545,26.9034,26.9472,197400.0
2013-03-18 14:30:00,36.93,36.93,36.87,36.88,185200.0,26.9545,26.9545,26.9107,26.918,185200.0
2013-03-18 14:40:00,36.89,36.91,36.88,36.9,170800.0,26.9253,26.9399,26.918,26.9326,170800.0
2013-03-18 14:50:00,36.89,36.91,36.83,36.83,313700.0,26.9253,26.9399,26.8815,26.8815,313700.0
2013-03-18 15:00:00,36.83,36.86,36.81,36.85,144100.0,26.8815,26.9034,26.8669,26.8961,144100.0
2013-03-18 15:10:00,36.85,36.88,36.78,36.81,431400.0,26.8961,26.918,26.845,26.8669,431400.0
2013-03-18 15:20:00,36.82,36.86,36.75,36.76,524000.0,26.8742,26.9034,26.8231,26.8304,524000.0
2013-03-18 15:30:00,36.76,36.76,36.7,36.74,829600.0,26.8304,26.8304,26.7866,26.8158,829600.0
2013-03-18 15:40:00,36.74,36.77,36.71,36.74,694800.0,26.8158,26.8377,26.7939,26.8158,694800.0
2013-03-18 15:50:00,36.74,36.8,36.71,36.78,2029400.0,26.8158,26.8596,26.7939,26.845,2029400.0
2013-03-19 09:30:00,36.38,36.47,36.34,36.34,806400.0,26.5531,26.6188,26.5239,26.5239,806400.0
2013-03-19 09:40:00,36.35,36.43,36.33,36.41,528900.0,26.5312,26.5896,26.5166,26.575,528900.0
2013-03-19 09:50:00,36.41,36.48,36.41,36.44,311700.0,26.575,26.6261,26.575,26.5969,311700.0
2013-03-19 10:00:00,36.43,36.47,36.43,36.45,260400.0,26.5896,26.6188,26.5896,26.6042,260400.0
2013-03-19 10:10:00,36.45,36.46,36.42,36.43,161500.0,26.6042,26.6115,26.5823,26.5896,161500.0
2013-03-19 10:20:00,36.43,36.45,36.29,36.32,432900.0,26.5896,26.6042,26.4874,26.5093,432900.0
2013-03-19 10:30:00,36.32,36.32,36.28,36.29,413000.0,26.5093,26.5093,26.4801,26.4874,413000.0
2013-03-19 10:40:00,36.28,36.31,36.23,36.24,245900.0,26.4801,26.502,26.4436,26.4509,245900.0
2013-03-19 10:50:00,36.24,36.3,36.24,36.3,450100.0,26.4509,26.4947,26.4509,26.4947,450100.0
2013-03-19 11:00:00,36.29,36.3,36.27,36.28,233400.0,26.4874,26.4947,26.4728,26.4801,233400.0
2013-03-19 11:10:00,36.28,36.33,36.28,36.33,158800.0,26.4801,26.5166,26.4801,26.5166,158800.0
2013-03-19 11:20:00,36.33,36.33,36.3,36.32,81600.0,26.5166,26.5166,26.4947,26.5093,81600.0
2013-03-19 11:30:00,36.32,36.33,36.25,36.25,279700.0,26.5093,26.5166,26.4582,26.4582,279700.0
2013-03-19 11:40:00,36.25,36.28,36.18,36.18,472100.0,26.4582,26.4801,26.4071,26.4071,472100.0
2013-03-19 11:50:00,36.19,36.19,36.07,36.08,782800.0,26.4144,26.4144,26.3268,26.3341,782800.0
2013-03-19 12:00:00,36.08,36.12,36.07,36.1,603800.0,26.3341,26.3633,26.3268,26.3487,603800.0
2013-03-19 12:10:00,36.09,36.14,36.06,36.13,708300.0,26.3414,26.3779,26.3195,26.3706,708300.0
2013-03-19 12:20:00,36.13,36.16,36.11,36.15,257400.0,26.3706,26.3925,26.356,26.3852,257400.0
2013-03-19 12:30:00,36.15,36.16,36.12,36.14,185900.0,26.3852,26.3925,26.3633,26.3779,185900.0
2013-03-19 12:40:00,36.14,36.22,36.14,36.19,298400.0,26.3779,26.4363,26.3779,26.4144,298400.0
2013-03-19 12:50:00,36.19,36.19,36.1,36.11,471600.0,26.4144,26.4144,26.3487,26.356,471600.0
2013-03-19 13:00:00,36.11,36.17,36.1,36.14,242300.0,26.356,26.3998,26.3487,26.3779,242300.0
2013-03-19 13:10:00,36.15,36.16,36.08,36.08,326600.0,26.3852,26.3925,26.3341,26.3341,326600.0
2013-03-19 13:20:00,36.08,36.08,35.98,36.0,737000.0,26.3341,26.3341,26.2611,26.2757,737000.0
2013-03-19 13:30:00,36.0,36.04,35.95,35.98,1013400.0,26.2757,26.3049,26.2392,26.2611,1013400.0
2013-03-19 13:40:00,35.97,36.02,35.97,36.01,265200.0,26.2538,26.2903,26.2538,26.283,265200.0
2013-03-19 13:50:00,36.01,36.05,35.99,36.03,191500.0,26.283,26.3122,26.2684,26.2976,191500.0
2013-03-19 14:00:00,36.03,36.11,36.03,36.09,376300.0,26.2976,26.356,26.2976,26.3414,376300.0
2013-03-19 14:10:00,36.09,36.09,36.01,36.03,256800.0,26.3414,26.3414,26.283,26.2976,256800.0
2013-03-19 14:20:00,36.03,36.13,36.03,36.06,313600.0,26.2976,26.3706,26.2976,26.3195,313600.0
2013-03-19 14:30:00,36.07,36.15,36.06,36.09,359400.0,26.3268,26.3852,26.3195,26.3414,359400.0
2013-03-19 14:40:00,36.1,36.12,36.06,36.11,318000.0,26.3487,26.3633,26.3195,26.356,318000.0
2013-03-19 14:50:00,36.11,36.11,36.08,36.1,136800.0,26.356,26.356,26.3341,26.3487,136800.0
2013-03-19 15:00:00,36.09,36.14,36.06,36.07,297300.0,26.3414,26.3779,26.3195,26.3268,297300.0
2013-03-19 15:10:00,36.06,36.25,36.06,36.15,694300.0,26.3195,26.4582,26.3195,26.3852,694300.0
2013-03-19 15:20:00,36.16,36.17,36.13,36.16,360600.0,26.3925,26.3998,26.3706,26.3925,360600.0
2013-03-19 15:30:00,36.17,36.22,36.14,36.21,409200.0,26.3998,26.4363,26.3779,26.429,409200.0
2013-03-19 15:40:00,36.2,36.21,36.16,36.16,796600.0,26.4217,26.429,26.3925,26.3925,796600.0
2013-03-19 15:50:00,36.16,36.35,36.16,36.34,2224200.0,26.3925,26.5312,26.3925,26.5239,2224200.0
2013-03-20 09:30:00,37.23,37.3,37.2,37.2,1181800.0,27.1735,27.2246,27.1516,27.1516,1181800.0
2013-03-20 09:40:00,37.21,37.22,37.11,37.14,795400.0,27.1589,27.1662,27.0859,27.1078,795400.0
2013-03-20 09:50:00,37.15,37.18,37.06,37.07,908800.0,27.1151,27.137,27.0494,27.0567,908800.0
2013-03-20 10:00:00,37.07,37.15,37.06,37.15,840900.0,27.0567,27.1151,27.0494,27.1151,840900.0
2013-03-20 10:10:00,37.15,37.19,37.13,37.18,693600.0,27.1151,27.1443,27.1005,27.137,693600.0
2013-03-20 10:20:00,37.18,37.18,37.11,37.13,455600.0,27.137,27.137,27.0859,27.1005,455600.0
2013-03-20 10:30:00,37.13,37.18,37.11,37.12,366300.0,27.1005,27.137,27.0859,27.0932,366300.0
2013-03-20 10:40:00,37.12,37.13,37.1,37.1,325800.0,27.0932,27.1005,27.0786,27.0786,325800.0
2013-03-20 10:50:00,37.1,37.16,37.08,37.16,203900.0,27.0786,27.1224,27.064,27.1224,203900.0
2013-03-20 11:00:00,37.16,37.16,37.12,37.15,101300.0,27.1224,27.1224,27.0932,27.1151,101300.0
2013-03-20 11:10:00,37.15,37.17,37.14,37.14,219200.0,27.1151,27.1297,27.1078,27.1078,219200.0
2013-03-20 11:20:00,37.15,37.17,37.14,37.14,131100.0,27.1151,27.1297,27.1078,27.1078,131100.0
2013-03-20 11:30:00,37.14,37.15,37.11,37.11,45600.0,27.1078,27.1151,27.0859,27.0859,45600.0
2013-03-20 11:40:00,37.11,37.12,37.08,37.08,106400.0,27.0859,27.0932,27.064,27.064,106400.0
2013-03-20 11:50:00,37.08,37.12,37.07,37.09,279300.0,27.064,27.0932,27.0567,27.0713,279300.0
2013-03-20 12:00:00,37.09,37.12,37.08,37.12,127700.0,27.0713,27.0932,27.064,27.0932,127700.0
2013-03-20 12:10:00,37.12,37.12,37.09,37.11,252500.0,27.0932,27.0932,27.0713,27.0859,252500.0
2013-03-20 12:20:00,37.11,37.12,37.1,37.11,186600.0,27.0859,27.0932,27.0786,27.0859,186600.0
2013-03-20 12:30:00,37.12,37.18,37.11,37.18,303000.0,27.0932,27.137,27.0859,27.137,303000.0
2013-03-20 12:40:00,37.18,37.18,37.16,37.18,227200.0,27.137,27.137,27.1224,27.137,227200.0
2013-03-20 12:50:00,37.18,37.18,37.16,37.18,426200.0,27.137,27.137,27.1224,27.137,426200.0
2013-03-20 13:00:00,37.17,37.19,37.16,37.19,196800.0,27.1297,27.1443,27.1224,27.1443,196800.0
2013-03-20 13:10:00,37.19,37.21,37.18,37.21,98900.0,27.1443,27.1589,27.137,27.1589,98900.0
2013-03-20 13:20:00,37.2,37.23,37.2,37.2,241700.0,27.1516,27.1735,27.1516,27.1516,241700.0
2013-03-20 13:30:00,37.21,37.22,37.2,37.22,186000.0,27.1589,27.1662,27.1516,27.1662,186000.0
2013-03-20 13:40:00,37.22,37.28,37.22,37.27,376000.0,27.1662,27.21,27.1662,27.2027,376000.0
2013-03-20 13:50:00,37.27,37.28,37.21,37.21,219000.0,27.2027,27.21,27.1589,27.1589,219000.0
2013-03-20 14:00:00,37.22,37.25,37.16,37.16,421300.0,27.1662,27.1881,27.1224,27.1224,421300.0
2013-03-20 14:10:00,37.17,37.26,37.16,37.25,318100.0,27.1297,27.1954,27.1224,27.1881,318100.0
2013-03-20 14:20:00,37.26,37.38,37.26,37.36,907400.0,27.1954,27.283,27.1954,27.2684,907400.0
2013-03-20 14:30:00,37.36,37.41,37.34,37.41,776200.0,27.2684,27.3049,27.2538,27.3049,776200.0
2013-03-20 14:40:00,37.41,37.41,37.34,37.37,790000.0,27.3049,27.3049,27.2538,27.2757,790000.0
2013-03-20 14:50:00,37.37,37.41,37.35,37.35,360200.0,27.2757,27.3049,27.2611,27.2611,360200.0
2013-03-20 15:00:00,37.36,37.38,37.31,37.37,333700.0,27.2684,27.283,27.2319,27.2757,333700.0
2013-03-20 15:10:00,37.36,37.38,37.33,37.34,129900.0,27.2684,27.283,27.2465,27.2538,129900.0
2013-03-20 15:20:00,37.33,37.34,37.31,37.32,292600.0,27.2465,27.2538,27.2319,27.2392,292600.0
2013-03-20 15:30:00,37.32,37.32,37.31,37.32,182700.0,27.2392,27.2392,27.2319,27.2392,182700.0
2013-03-20 15:40:00,37.32,37.33,37.3,37.33,785300.0,27.2392,27.2465,27.2246,27.2465,785300.0
2013-03-20 15:50:00,37.33,37.33,37.25,37.26,2538200.0,27.2465,27.2465,27.1881,27.1954,2538200.0
2013-03-21 09:30:00,36.94,37.02,36.92,36.97,554400.0,26.9618,27.0202,26.9472,26.9837,554400.0
2013-03-21 09:40:00,36.97,37.01,36.93,37.0,458800.0,26.9837,27.0129,26.9545,27.0056,458800.0
2013-03-21 09:50:00,36.99,37.1,36.98,37.1,290200.0,26.9983,27.0786,26.991,27.0786,290200.0
2013-03-21 10:00:00,37.1,37.12,36.98,37.02,308200.0,27.0786,27.0932,26.991,27.0202,308200.0
2013-03-21 10:10:00,37.02,37.02,36.9,36.91,430600.0,27.0202,27.0202,26.9326,26.9399,430600.0
2013-03-21 10:20:00,36.9,37.01,36.78,37.0,1959400.0,26.9326,27.0129,26.845,27.0056,1959400.0
2013-03-21 10:30:00,36.99,36.99,36.9,36.94,665700.0,26.9983,26.9983,26.9326,26.9618,665700.0
2013-03-21 10:40:00,36.94,37.03,36.94,36.98,385100.0,26.9618,27.0275,26.9618,26.991,385100.0
2013-03-21 10:50:00,36.98,37.01,36.97,36.99,362400.0,26.991,27.0129,26.9837,26.9983,362400.0
2013-03-21 11:00:00,36.99,37.0,36.96,36.96,276800.0,26.9983,27.0056,26.9764,26.9764,276800.0
2013-03-21 11:10:00,36.97,37.01,36.94,37.01,123700.0,26.9837,27.0129,26.9618,27.0129,123700.0
2013-03-21 11:20:00,37.0,37.01,36.97,36.97,97000.0,27.0056,27.0129,26.9837,26.9837,97000.0
2013-03-21 11:30:00,36.98,37.0,36.96,36.99,181700.0,26.991,27.0056,26.9764,26.9983,181700.0
2013-03-21 11:40:00,36.99,37.04,36.98,36.99,190000.0,26.9983,27.0348,26.991,26.9983,190000.0
2013-03-21 11:50:00,36.99,37.01,36.97,36.98,101700.0,26.9983,27.0129,26.9837,26.991,101700.0
2013-03-21 12:00:00,36.97,37.0,36.97,36.98,88800.0,26.9837,27.0056,26.9837,26.991,88800.0
2013-03-21 12:10:00,36.98,36.98,36.95,36.95,28300.0,26.991,26.991,26.9691,26.9691,28300.0
2013-03-21 12:20:00,36.95,36.96,36.93,36.94,104600.0,26.9691,26.9764,26.9545,26.9618,104600.0
2013-03-21 12:30:00,36.94,36.96,36.93,36.95,164000.0,26.9618,26.9764,26.9545,26.9691,164000.0
2013-03-21 12:40:00,36.95,36.97,36.94,36.95,104100.0,26.9691,26.9837,26.9618,26.9691,104100.0
2013-03-21 12:50:00,36.95,36.96,36.9,36.9,131400.0,26.9691,26.9764,26.9326,26.9326,131400.0
2013-03-21 13:00:00,36.91,36.94,36.87,36.91,186500.0,26.9399,26.9618,26.9107,26.9399,186500.0
2013-03-21 13:10:00,36.92,36.93,36.85,36.86,121700.0,26.9472,26.9545,26.8961,26.9034,121700.0
2013-03-21 13:20:00,36.86,36.89,36.84,36.85,135300.0,26.9034,26.9253,26.8888,26.8961,135300.0
2013-03-21 13:30:00,36.85,36.86,36.82,36.86,128000.0,26.8961,26.9034,26.8742,26.9034,128000.0
2013-03-21 13:40:00,36.85,36.87,36.82,36.84,164000.0,26.8961,26.9107,26.8742,26.8888,164000.0
2013-03-21 13:50:00,36.84,36.85,36.82,36.83,115400.0,26.8888,26.8961,26.8742,26.8815,115400.0
2013-03-21 14:00:00,36.83,36.83,36.74,36.79,359900.0,26.8815,26.8815,26.8158,26.8523,359900.0
2013-03-21 14:10:00,36.78,36.85,36.75,36.83,481000.0,26.845,26.8961,26.8231,26.8815,481000.0
2013-03-21 14:20:00,36.83,36.85,36.8,36.82,75200.0,26.8815,26.8961,26.8596,26.8742,75200.0
2013-03-21 14:30:00,36.83,36.84,36.8,36.82,299600.0,26.8815,26.8888,26.8596,26.8742,299600.0
2013-03-21 14:40:00,36.82,36.84,36.81,36.82,108700.0,26.8742,26.8888,26.8669,26.8742,108700.0
2013-03-21 14:50:00,36.82,36.84,36.8,36.84,225800.0,26.8742,26.8888,26.8596,26.8888,225800.0
2013-03-21 15:00:00,36.84,36.89,36.83,36.85,272500.0,26.8888,26.9253,26.8815,26.8961,272500.0
2013-03-21 15:10:00,36.86,36.87,36.82,36.82,68700.0,26.9034,26.9107,26.8742,26.8742,68700.0
2013-03-21 15:20:00,36.82,36.88,36.82,36.88,124700.0,26.8742,26.918,26.8742,26.918,124700.0
2013-03-21 15:30:00,36.88,36.88,36.85,36.86,104500.0,26.918,26.918,26.8961,26.9034,104500.0
2013-03-21 15:40:00,36.86,36.87,36.8,36.85,506700.0,26.9034,26.9107,26.8596,26.8961,506700.0
2013-03-21 15:50:00,36.85,36.86,36.83,36.84,1244500.0,26.8961,26.9034,26.8815,26.8888,1244500.0
2013-03-22 09:30:00,36.9,36.93,36.84,36.87,588800.0,26.9326,26.9545,26.8888,26.9107,588800.0
2013-03-22 09:40:00,36.86,36.86,36.81,36.84,271700.0,26.9034,26.9034,26.8669,26.8888,271700.0
2013-03-22 09:50:00,36.83,36.89,36.83,36.87,203900.0,26.8815,26.9253,26.8815,26.9107,203900.0
2013-03-22 10:00:00,36.87,36.97,36.87,36.96,277700.0,26.9107,26.9837,26.9107,26.9764,277700.0
2013-03-22 10:10:00,36.97,37.01,36.94,36.98,385200.0,26.9837,27.0129,26.9618,26.991,385200.0
2013-03-22 10:20:00,36.98,37.01,36.96,37.01,453800.0,26.991,27.0129,26.9764,27.0129,453800.0
2013-03-22 10:30:00,37.01,37.03,36.95,37.01,885700.0,27.0129,27.0275,26.9691,27.0129,885700.0
2013-03-22 10:40:00,37.01,37.02,36.95,36.96,300000.0,27.0129,27.0202,26.9691,26.9764,300000.0
2013-03-22 10:50:00,36.97,36.98,36.93,36.94,139600.0,26.9837,26.991,26.9545,26.9618,139600.0
2013-03-22 11:00:00,36.94,36.98,36.91,36.91,289100.0,26.9618,26.991,26.9399,26.9399,289100.0
2013-03-22 11:10:00,36.91,36.95,36.89,36.9,343800.0,26.9399,26.9691,26.9253,26.9326,343800.0
2013-03-22 11:20:00,36.9,36.96,36.88,36.94,277800.0,26.9326,26.9764,26.918,26.9618,277800.0
2013-03-22 11:30:00,36.94,36.96,36.9,36.91,260500.0,26.9618,26.9764,26.9326,26.9399,260500.0
2013-03-22 11:40:00,36.91,36.91,36.88,36.89,61300.0,26.9399,26.9399,26.918,26.9253,61300.0
2013-03-22 11:50:00,36.89,36.9,36.87,36.87,106900.0,26.9253,26.9326,26.9107,26.9107,106900.0
2013-03-22 12:00:00,36.88,36.89,36.85,36.85,94100.0,26.918,26.9253,26.8961,26.8961,94100.0
2013-03-22 12:10:00,36.84,36.9,36.84,36.89,165800.0,26.8888,26.9326,26.8888,26.9253,165800.0
2013-03-22 12:20:00,36.89,36.9,36.86,36.89,143400.0,26.9253,26.9326,26.9034,26.9253,143400.0
2013-03-22 12:30:00,36.89,36.89,36.87,36.89,56500.0,26.9253,26.9253,26.9107,26.9253,56500.0
2013-03-22 12:40:00,36.88,36.89,36.87,36.87,32400.0,26.918,26.9253,26.9107,26.9107,32400.0
2013-03-22 12:50:00,36.87,36.89,36.87,36.88,44100.0,26.9107,26.9253,26.9107,26.918,44100.0
2013-03-22 13:00:00,36.89,36.93,36.87,36.92,131500.0,26.9253,26.9545,26.9107,26.9472,131500.0
2013-03-22 13:10:00,36.93,36.98,36.92,36.98,179800.0,26.9545,26.991,26.9472,26.991,179800.0
2013-03-22 13:20:00,36.98,37.02,36.97,37.02,129900.0,26.991,27.0202,26.9837,27.0202,129900.0
2013-03-22 13:30:00,37.02,37.03,36.95,36.96,82800.0,27.0202,27.0275,26.9691,26.9764,82800.0
2013-03-22 13:40:00,36.96,36.97,36.94,36.97,83600.0,26.9764,26.9837,26.9618,26.9837,83600.0
2013-03-22 13:50:00,36.97,36.97,36.92,36.94,83100.0,26.9837,26.9837,26.9472,26.9618,83100.0
2013-03-22 14:00:00,36.94,36.95,36.9,36.9,56000.0,26.9618,26.9691,26.9326,26.9326,56000.0
2013-03-22 14:10:00,36.9,36.93,36.9,36.91,107800.0,26.9326,26.9545,26.9326,26.9399,107800.0
2013-03-22 14:20:00,36.9,36.92,36.89,36.9,63600.0,26.9326,26.9472,26.9253,26.9326,63600.0
2013-03-22 14:30:00,36.9,36.92,36.87,36.92,96800.0,26.9326,26.9472,26.9107,26.9472,96800.0
2013-03-22 14:40:00,36.92,36.93,36.89,36.92,95200.0,26.9472,26.9545,26.9253,26.9472,95200.0
2013-03-22 14:50:00,36.91,36.92,36.89,36.89,29600.0,26.9399,26.9472,26.9253,26.9253,29600.0
2013-03-22 15:00:00,36.9,36.9,36.86,36.86,118400.0,26.9326,26.9326,26.9034,26.9034,118400.0
2013-03-22 15:10:00,36.86,36.89,36.86,36.89,88300.0,26.9034,26.9253,26.9034,26.9253,88300.0
2013-03-22 15:20:00,36.88,36.89,36.85,36.87,100100.0,26.918,26.9253,26.8961,26.9107,100100.0
2013-03-22 15:30:00,36.87,36.88,36.84,36.87,226800.0,26.9107,26.918,26.8888,26.9107,226800.0
2013-03-22 15:40:00,36.88,36.91,36.87,36.87,328700.0,26.918,26.9399,26.9107,26.9107,328700.0
2013-03-22 15:50:00,36.88,36.96,36.86,36.94,1020100.0,26.918,26.9764,26.9034,26.9618,1020100.0
2013-03-25 09:30:00,37.04,37.13,37.03,37.12,501400.0,27.0348,27.1005,27.0275,27.0932,501400.0
2013-03-25 09:40:00,37.12,37.23,37.11,37.19,685100.0,27.0932,27.1735,27.0859,27.1443,685100.0
2013-03-25 09:50:00,37.19,37.19,37.12,37.14,1786300.0,27.1443,27.1443,27.0932,27.1078,1786300.0
2013-03-25 10:00:00,37.14,37.15,37.11,37.13,368400.0,27.1078,27.1151,27.0859,27.1005,368400.0
2013-03-25 10:10:00,37.13,37.15,37.1,37.12,449800.0,27.1005,27.1151,27.0786,27.0932,449800.0
2013-03-25 10:20:00,37.11,37.12,37.04,37.06,191900.0,27.0859,27.0932,27.0348,27.0494,191900.0
2013-03-25 10:30:00,37.06,37.08,37.01,37.02,144000.0,27.0494,27.064,27.0129,27.0202,144000.0
2013-03-25 10:40:00,37.02,37.02,36.95,36.98,271300.0,27.0202,27.0202,26.9691,26.991,271300.0
2013-03-25 10:50:00,36.97,36.98,36.92,36.93,247800.0,26.9837,26.991,26.9472,26.9545,247800.0
2013-03-25 11:00:00,36.92,36.94,36.86,36.9,383100.0,26.9472,26.9618,26.9034,26.9326,383100.0
2013-03-25 11:10:00,36.89,36.91,36.8,36.82,299900.0,26.9253,26.9399,26.8596,26.8742,299900.0
2013-03-25 11:20:00,36.81,36.83,36.76,36.79,373500.0,26.8669,26.8815,26.8304,26.8523,373500.0
2013-03-25 11:30:00,36.8,36.82,36.78,36.82,232300.0,26.8596,26.8742,26.845,26.8742,232300.0
2013-03-25 11:40:00,36.82,36.88,36.8,36.88,261500.0,26.8742,26.918,26.8596,26.918,261500.0
2013-03-25 11:50:00,36.88,36.89,36.84,36.85,183400.0,26.918,26.9253,26.8888,26.8961,183400.0
2013-03-25 12:00:00,36.85,36.88,36.85,36.86,148200.0,26.8961,26.918,26.8961,26.9034,148200.0
2013-03-25 12:10:00,36.85,36.86,36.79,36.83,532400.0,26.8961,26.9034,26.8523,26.8815,532400.0
2013-03-25 12:20:00,36.83,36.87,36.8,36.84,375600.0,26.8815,26.9107,26.8596,26.8888,375600.0
2013-03-25 12:30:00,36.83,36.86,36.83,36.85,77900.0,26.8815,26.9034,26.8815,26.8961,77900.0
2013-03-25 12:40:00,36.85,36.86,36.82,36.82,35500.0,26.8961,26.9034,26.8742,26.8742,35500.0
2013-03-25 12:50:00,36.82,36.83,36.76,36.76,143200.0,26.8742,26.8815,26.8304,26.8304,143200.0
2013-03-25 13:00:00,36.76,36.77,36.69,36.72,333400.0,26.8304,26.8377,26.7793,26.8012,333400.0
2013-03-25 13:10:00,36.72,36.73,36.66,36.66,331900.0,26.8012,26.8085,26.7574,26.7574,331900.0
2013-03-25 13:20:00,36.66,36.77,36.65,36.75,274300.0,26.7574,26.8377,26.7501,26.8231,274300.0
2013-03-25 13:30:00,36.75,36.76,36.67,36.68,549000.0,26.8231,26.8304,26.7647,26.772,549000.0
2013-03-25 13:40:00,36.68,36.77,36.67,36.76,242400.0,26.772,26.8377,26.7647,26.8304,242400.0
2013-03-25 13:50:00,36.77,36.82,36.76,36.8,313200.0,26.8377,26.8742,26.8304,26.8596,313200.0
2013-03-25 14:00:00,36.8,36.83,36.78,36.82,214500.0,26.8596,26.8815,26.845,26.8742,214500.0
2013-03-25 14:10:00,36.83,36.84,36.79,36.8,242300.0,26.8815,26.8888,26.8523,26.8596,242300.0
2013-03-25 14:20:00,36.79,36.82,36.74,36.75,260300.0,26.8523,26.8742,26.8158,26.8231,260300.0
2013-03-25 14:30:00,36.75,36.76,36.73,36.75,145200.0,26.8231,26.8304,26.8085,26.8231,145200.0
2013-03-25 14:40:00,36.76,36.77,36.74,36.75,81500.0,26.8304,26.8377,26.8158,26.8231,81500.0
2013-03-25 14:50:00,36.75,36.78,36.75,36.75,151700.0,26.8231,26.845,26.8231,26.8231,151700.0
2013-03-25 15:00:00,36.75,36.75,36.69,36.7,286900.0,26.8231,26.8231,26.7793,26.7866,286900.0
2013-03-25 15:10:00,36.71,36.75,36.7,36.7,171700.0,26.7939,26.8231,26.7866,26.7866,171700.0
2013-03-25 15:20:00,36.7,36.73,36.68,36.7,211400.0,26.7866,26.8085,26.772,26.7866,211400.0
2013-03-25 15:30:00,36.71,36.75,36.7,36.75,156300.0,26.7939,26.8231,26.7866,26.8231,156300.0
2013-03-25 15:40:00,36.75,36.76,36.7,36.7,316200.0,26.8231,26.8304,26.7866,26.7866,316200.0
2013-03-25 15:50:00,36.7,36.84,36.69,36.84,1267900.0,26.7866,26.8888,26.7793,26.8888,1267900.0
2013-03-26 09:30:00,37.03,37.23,37.03,37.22,575800.0,27.0275,27.1735,27.0275,27.1662,575800.0
2013-03-26 09:40:00,37.23,37.33,37.23,37.27,388600.0,27.1735,27.2465,27.1735,27.2027,388600.0
2013-03-26 09:50:00,37.28,37.34,37.26,37.31,176400.0,27.21,27.2538,27.1954,27.2319,176400.0
2013-03-26 10:00:00,37.31,37.33,37.26,37.32,386100.0,27.2319,27.2465,27.1954,27.2392,386100.0
2013-03-26 10:10:00,37.32,37.38,37.27,37.31,310700.0,27.2392,27.283,27.2027,27.2319,310700.0
2013-03-26 10:20:00,37.31,37.37,37.31,37.36,356200.0,27.2319,27.2757,27.2319,27.2684,356200.0
2013-03-26 10:30:00,37.36,37.38,37.32,37.33,403400.0,27.2684,27.283,27.2392,27.2465,403400.0
2013-03-26 10:40:00,37.33,37.33,37.27,37.29,669400.0,27.2465,27.2465,27.2027,27.2173,669400.0
2013-03-26 10:50:00,37.3,37.37,37.3,37.36,474600.0,27.2246,27.2757,27.2246,27.2684,474600.0
2013-03-26 11:00:00,37.36,37.38,37.34,37.38,260500.0,27.2684,27.283,27.2538,27.283,260500.0
2013-03-26 11:10:00,37.37,37.4,37.3,37.3,927100.0,27.2757,27.2976,27.2246,27.2246,927100.0
2013-03-26 11:20:00,37.3,37.35,37.28,37.31,798700.0,27.2246,27.2611,27.21,27.2319,798700.0
2013-03-26 11:30:00,37.31,37.33,37.31,37.31,91800.0,27.2319,27.2465,27.2319,27.2319,91800.0
2013-03-26 11:40:00,37.31,37.33,37.3,37.32,152000.0,27.2319,27.2465,27.2246,27.2392,152000.0
2013-03-26 11:50:00,37.33,37.34,37.28,37.28,204200.0,27.2465,27.2538,27.21,27.21,204200.0
2013-03-26 12:00:00,37.28,37.3,37.27,37.29,167900.0,27.21,27.2246,27.2027,27.2173,167900.0
2013-03-26 12:10:00,37.28,37.31,37.28,37.29,121500.0,27.21,27.2319,27.21,27.2173,121500.0
2013-03-26 12:20:00,37.29,37.29,37.24,37.26,185300.0,27.2173,27.2173,27.1808,27.1954,185300.0
2013-03-26 12:30:00,37.27,37.28,37.25,37.25,147200.0,27.2027,27.21,27.1881,27.1881,147200.0
2013-03-26 12:40:00,37.25,37.27,37.25,37.25,129600.0,27.1881,27.2027,27.1881,27.1881,129600.0
2013-03-26 12:50:00,37.26,37.26,37.24,37.24,142000.0,27.1954,27.1954,27.1808,27.1808,142000.0
2013-03-26 13:00:00,37.24,37.26,37.24,37.25,69700.0,27.1808,27.1954,27.1808,27.1881,69700.0
2013-03-26 13:10:00,37.25,37.26,37.24,37.25,92000.0,27.1881,27.1954,27.1808,27.1881,92000.0
2013-03-26 13:20:00,37.24,37.27,37.24,37.26,120500.0,27.1808,27.2027,27.1808,27.1954,120500.0
2013-03-26 13:30:00,37.27,37.28,37.26,37.26,59500.0,27.2027,27.21,27.1954,27.1954,59500.0
2013-03-26 13:40:00,37.27,37.27,37.25,37.27,72000.0,27.2027,27.2027,27.1881,27.2027,72000.0
2013-03-26 13:50:00,37.27,37.29,37.26,37.28,57100.0,27.2027,27.2173,27.1954,27.21,57100.0
2013-03-26 14:00:00,37.29,37.31,37.27,37.27,141200.0,27.2173,27.2319,27.2027,27.2027,141200.0
2013-03-26 14:10:00,37.27,37.28,37.26,37.27,62600.0,27.2027,27.21,27.1954,27.2027,62600.0
2013-03-26 14:20:00,37.27,37.29,37.26,37.28,148700.0,27.2027,27.2173,27.1954,27.21,148700.0
2013-03-26 14:30:00,37.28,37.29,37.25,37.25,74700.0,27.21,27.2173,27.1881,27.1881,74700.0
2013-03-26 14:40:00,37.25,37.26,37.23,37.23,69400.0,27.1881,27.1954,27.1735,27.1735,69400.0
2013-03-26 14:50:00,37.24,37.24,37.23,37.23,55100.0,27.1808,27.1808,27.1735,27.1735,55100.0
2013-03-26 15:00:00,37.23,37.27,37.23,37.25,144700.0,27.1735,27.2027,27.1735,27.1881,144700.0
2013-03-26 15:10:00,37.26,37.29,37.25,37.25,256100.0,27.1954,27.2173,27.1881,27.1881,256100.0
2013-03-26 15:20:00,37.25,37.3,37.25,37.27,153800.0,27.1881,27.2246,27.1881,27.2027,153800.0
2013-03-26 15:30:00,37.27,37.34,37.27,37.34,381400.0,27.2027,27.2538,27.2027,27.2538,381400.0
2013-03-26 15:40:00,37.34,37.4,37.32,37.39,661700.0,27.2538,27.2976,27.2392,27.2903,661700.0
2013-03-26 15:50:00,37.39,37.4,37.27,37.29,1517800.0,27.2903,27.2976,27.2027,27.2173,1517800.0
2013-03-27 09:30:00,37.15,37.16,37.02,37.03,2010500.0,27.1151,27.1224,27.0202,27.0275,2010500.0
2013-03-27 09:40:00,37.02,37.04,37.01,37.03,551800.0,27.0202,27.0348,27.0129,27.0275,551800.0
2013-03-27 09:50:00,37.02,37.05,37.0,37.01,404100.0,27.0202,27.0421,27.0056,27.0129,404100.0
2013-03-27 10:00:00,37.01,37.06,37.0,37.02,161200.0,27.0129,27.0494,27.0056,27.0202,161200.0
2013-03-27 10:10:00,37.02,37.03,36.93,36.94,565300.0,27.0202,27.0275,26.9545,26.9618,565300.0
2013-03-27 10:20:00,36.94,37.05,36.93,37.02,670500.0,26.9618,27.0421,26.9545,27.0202,670500.0
2013-03-27 10:30:00,37.03,37.05,37.01,37.04,135700.0,27.0275,27.0421,27.0129,27.0348,135700.0
2013-03-27 10:40:00,37.04,37.11,37.04,37.07,349400.0,27.0348,27.0859,27.0348,27.0567,349400.0
2013-03-27 10:50:00,37.07,37.1,37.05,37.05,136600.0,27.0567,27.0786,27.0421,27.0421,136600.0
2013-03-27 11:00:00,37.05,37.07,37.02,37.04,196300.0,27.0421,27.0567,27.0202,27.0348,196300.0
2013-03-27 11:10:00,37.03,37.1,37.02,37.08,304600.0,27.0275,27.0786,27.0202,27.064,304600.0
2013-03-27 11:20:00,37.07,37.1,37.06,37.1,119300.0,27.0567,27.0786,27.0494,27.0786,119300.0
2013-03-27 11:30:00,37.09,37.12,37.08,37.09,408200.0,27.0713,27.0932,27.064,27.0713,408200.0
2013-03-27 11:40:00,37.1,37.12,37.08,37.11,316600.0,27.0786,27.0932,27.064,27.0859,316600.0
2013-03-27 11:50:00,37.1,37.13,37.08,37.11,367300.0,27.0786,27.1005,27.064,27.0859,367300.0
2013-03-27 12:00:00,37.11,37.13,37.09,37.1,687400.0,27.0859,27.1005,27.0713,27.0786,687400.0
2013-03-27 12:10:00,37.1,37.15,37.09,37.14,156100.0,27.0786,27.1151,27.0713,27.1078,156100.0
2013-03-27 12:20:00,37.13,37.14,37.1,37.12,167500.0,27.1005,27.1078,27.0786,27.0932,167500.0
2013-03-27 12:30:00,37.12,37.13,37.1,37.12,64200.0,27.0932,27.1005,27.0786,27.0932,64200.0
2013-03-27 12:40:00,37.13,37.13,37.1,37.11,50300.0,27.1005,27.1005,27.0786,27.0859,50300.0
2013-03-27 12:50:00,37.11,37.13,37.11,37.13,35600.0,27.0859,27.1005,27.0859,27.1005,35600.0
2013-03-27 13:00:00,37.12,37.13,37.1,37.1,110800.0,27.0932,27.1005,27.0786,27.0786,110800.0
2013-03-27 13:10:00,37.1,37.13,37.1,37.12,135600.0,27.0786,27.1005,27.0786,27.0932,135600.0
2013-03-27 13:20:00,37.11,37.13,37.1,37.12,97200.0,27.0859,27.1005,27.0786,27.0932,97200.0
2013-03-27 13:30:00,37.12,37.13,37.1,37.12,64500.0,27.0932,27.1005,27.0786,27.0932,64500.0
2013-03-27 13:40:00,37.12,37.14,37.12,37.14,87600.0,27.0932,27.1078,27.0932,27.1078,87600.0
2013-03-27 13:50:00,37.14,37.16,37.13,37.16,132000.0,27.1078,27.1224,27.1005,27.1224,132000.0
2013-03-27 14:00:00,37.16,37.23,37.15,37.19,318300.0,27.1224,27.1735,27.1151,27.1443,318300.0
2013-03-27 14:10:00,37.19,37.2,37.17,37.18,45200.0,27.1443,27.1516,27.1297,27.137,45200.0
2013-03-27 14:20:00,37.18,37.2,37.17,37.2,58300.0,27.137,27.1516,27.1297,27.1516,58300.0
2013-03-27 14:30:00,37.21,37.22,37.19,37.2,130100.0,27.1589,27.1662,27.1443,27.1516,130100.0
2013-03-27 14:40:00,37.2,37.24,37.2,37.22,252700.0,27.1516,27.1808,27.1516,27.1662,252700.0
2013-03-27 14:50:00,37.22,37.25,37.21,37.22,136600.0,27.1662,27.1881,27.1589,27.1662,136600.0
2013-03-27 15:00:00,37.23,37.23,37.21,37.22,83700.0,27.1735,27.1735,27.1589,27.1662,83700.0
2013-03-27 15:10:00,37.21,37.26,37.21,37.24,230900.0,27.1589,27.1954,27.1589,27.1808,230900.0
2013-03-27 15:20:00,37.23,37.28,37.22,37.27,428400.0,27.1735,27.21,27.1662,27.2027,428400.0
2013-03-27 15:30:00,37.27,37.3,37.27,37.29,233300.0,27.2027,27.2246,27.2027,27.2173,233300.0
2013-03-27 15:40:00,37.29,37.32,37.28,37.28,357800.0,27.2173,27.2392,27.21,27.21,357800.0
2013-03-27 15:50:00,37.29,37.35,37.27,37.35,1062500.0,27.2173,27.2611,27.2027,27.2611,1062500.0
2013-03-28 09:30:00,36.77,36.81,36.72,36.72,715500.0,26.8377,26.8669,26.8012,26.8012,715500.0
2013-03-28 09:40:00,36.72,36.73,36.66,36.7,570500.0,26.8012,26.8085,26.7574,26.7866,570500.0
2013-03-28 09:50:00,36.71,36.81,36.69,36.78,418100.0,26.7939,26.8669,26.7793,26.845,418100.0
2013-03-28 10:00:00,36.77,36.82,36.74,36.76,241500.0,26.8377,26.8742,26.8158,26.8304,241500.0
2013-03-28 10:10:00,36.77,36.81,36.76,36.79,162600.0,26.8377,26.8669,26.8304,26.8523,162600.0
2013-03-28 10:20:00,36.79,36.84,36.78,36.81,171200.0,26.8523,26.8888,26.845,26.8669,171200.0
2013-03-28 10:30:00,36.82,36.85,36.81,36.85,184400.0,26.8742,26.8961,26.8669,26.8961,184400.0
2013-03-28 10:40:00,36.85,36.88,36.83,36.86,132300.0,26.8961,26.918,26.8815,26.9034,132300.0
2013-03-28 10:50:00,36.86,36.91,36.83,36.88,187900.0,26.9034,26.9399,26.8815,26.918,187900.0
2013-03-28 11:00:00,36.87,36.9,36.84,36.85,227500.0,26.9107,26.9326,26.8888,26.8961,227500.0
2013-03-28 11:10:00,36.84,36.88,36.84,36.87,188300.0,26.8888,26.918,26.8888,26.9107,188300.0
2013-03-28 11:20:00,36.87,36.88,36.85,36.87,122100.0,26.9107,26.918,26.8961,26.9107,122100.0
2013-03-28 11:30:00,36.87,36.88,36.83,36.84,151600.0,26.9107,26.918,26.8815,26.8888,151600.0
2013-03-28 11:40:00,36.85,36.85,36.79,36.79,132800.0,26.8961,26.8961,26.8523,26.8523,132800.0
2013-03-28 11:50:00,36.8,36.8,36.76,36.78,316400.0,26.8596,26.8596,26.8304,26.845,316400.0
2013-03-28 12:00:00,36.77,36.79,36.75,36.79,167200.0,26.8377,26.8523,26.8231,26.8523,167200.0
2013-03-28 12:10:00,36.79,36.79,36.75,36.75,68000.0,26.8523,26.8523,26.8231,26.8231,68000.0
2013-03-28 12:20:00,36.76,36.77,36.72,36.74,221300.0,26.8304,26.8377,26.8012,26.8158,221300.0
2013-03-28 12:30:00,36.73,36.76,36.73,36.75,93500.0,26.8085,26.8304,26.8085,26.8231,93500.0
2013-03-28 12:40:00,36.75,36.77,36.74,36.77,91100.0,26.8231,26.8377,26.8158,26.8377,91100.0
2013-03-28 12:50:00,36.77,36.77,36.76,36.77,17300.0,26.8377,26.8377,26.8304,26.8377,17300.0
2013-03-28 13:00:00,36.77,36.77,36.75,36.77,53300.0,26.8377,26.8377,26.8231,26.8377,53300.0
2013-03-28 13:10:00,36.76,36.78,36.76,36.77,34100.0,26.8304,26.845,26.8304,26.8377,34100.0
2013-03-28 13:20:00,36.77,36.78,36.76,36.78,263600.0,26.8377,26.845,26.8304,26.845,263600.0
2013-03-28 13:30:00,36.78,36.8,36.77,36.79,150900.0,26.845,26.8596,26.8377,26.8523,150900.0
2013-03-28 13:40:00,36.8,36.86,36.79,36.85,586900.0,26.8596,26.9034,26.8523,26.8961,586900.0
2013-03-28 13:50:00,36.85,36.86,36.84,36.85,60900.0,26.8961,26.9034,26.8888,26.8961,60900.0
2013-03-28 14:00:00,36.85,36.89,36.85,36.89,170600.0,26.8961,26.9253,26.8961,26.9253,170600.0
2013-03-28 14:10:00,36.88,36.89,36.87,36.88,67900.0,26.918,26.9253,26.9107,26.918,67900.0
2013-03-28 14:20:00,36.88,36.91,36.88,36.9,59600.0,26.918,26.9399,26.918,26.9326,59600.0
2013-03-28 14:30:00,36.91,36.93,36.89,36.93,124200.0,26.9399,26.9545,26.9253,26.9545,124200.0
2013-03-28 14:40:00,36.93,36.96,36.92,36.96,96800.0,26.9545,26.9764,26.9472,26.9764,96800.0
2013-03-28 14:50:00,36.96,36.96,36.95,36.95,84900.0,26.9764,26.9764,26.9691,26.9691,84900.0
2013-03-28 15:00:00,36.95,36.96,36.92,36.93,186100.0,26.9691,26.9764,26.9472,26.9545,186100.0
2013-03-28 15:10:00,36.92,36.97,36.92,36.96,101600.0,26.9472,26.9837,26.9472,26.9764,101600.0
2013-03-28 15:20:00,36.97,37.01,36.96,36.97,193200.0,26.9837,27.0129,26.9764,26.9837,193200.0
2013-03-28 15:30:00,36.98,37.01,36.96,36.97,185700.0,26.991,27.0129,26.9764,26.9837,185700.0
2013-03-28 15:40:00,36.96,36.97,36.92,36.95,281300.0,26.9764,26.9837,26.9472,26.9691,281300.0
2013-03-28 15:50:00,36.95,36.95,36.9,36.91,1124100.0,26.9691,26.9691,26.9326,26.9399,1124100.0
2013-04-01 09:30:00,36.84,36.87,36.76,36.87,298600.0,26.8888,26.9107,26.8304,26.9107,298600.0
2013-04-01 09:40:00,36.87,36.87,36.82,36.84,159700.0,26.9107,26.9107,26.8742,26.8888,159700.0
2013-04-01 09:50:00,36.84,36.85,36.79,36.81,271000.0,26.8888,26.8961,26.8523,26.8669,271000.0
2013-04-01 10:00:00,36.82,36.83,36.71,36.74,371100.0,26.8742,26.8815,26.7939,26.8158,371100.0
2013-04-01 10:10:00,36.74,36.77,36.73,36.74,144500.0,26.8158,26.8377,26.8085,26.8158,144500.0
2013-04-01 10:20:00,36.75,36.76,36.72,36.73,171000.0,26.8231,26.8304,26.8012,26.8085,171000.0
2013-04-01 10:30:00,36.73,36.74,36.67,36.67,271500.0,26.8085,26.8158,26.7647,26.7647,271500.0
2013-04-01 10:40:00,36.68,36.71,36.67,36.68,225800.0,26.772,26.7939,26.7647,26.772,225800.0
2013-04-01 10:50:00,36.67,36.68,36.59,36.61,402800.0,26.7647,26.772,26.7064,26.721,402800.0
2013-04-01 11:00:00,36.59,36.6,36.54,36.54,358300.0,26.7064,26.7137,26.6699,26.6699,358300.0
2013-04-01 11:10:00,36.54,36.55,36.49,36.5,528600.0,26.6699,26.6772,26.6334,26.6407,528600.0
2013-04-01 11:20:00,36.5,36.51,36.43,36.48,527700.0,26.6407,26.648,26.5896,26.6261,527700.0
2013-04-01 11:30:00,36.47,36.51,36.46,36.46,482400.0,26.6188,26.648,26.6115,26.6115,482400.0
2013-04-01 11:40:00,36.47,36.47,36.42,36.45,449800.0,26.6188,26.6188,26.5823,26.6042,449800.0
2013-04-01 11:50:00,36.46,36.46,36.38,36.38,384700.0,26.6115,26.6115,26.5531,26.5531,384700.0
2013-04-01 12:00:00,36.38,36.42,36.37,36.41,126400.0,26.5531,26.5823,26.5458,26.575,126400.0
2013-04-01 12:10:00,36.41,36.43,36.39,36.39,96600.0,26.575,26.5896,26.5604,26.5604,96600.0
2013-04-01 12:20:00,36.39,36.4,36.34,36.38,142300.0,26.5604,26.5677,26.5239,26.5531,142300.0
2013-04-01 12:30:00,36.38,36.39,36.35,36.36,193700.0,26.5531,26.5604,26.5312,26.5385,193700.0
2013-04-01 12:40:00,36.36,36.37,36.36,36.36,40400.0,26.5385,26.5458,26.5385,26.5385,40400.0
2013-04-01 12:50:00,36.36,36.42,36.36,36.41,134800.0,26.5385,26.5823,26.5385,26.575,134800.0
2013-04-01 13:00:00,36.42,36.45,36.41,36.44,104100.0,26.5823,26.6042,26.575,26.5969,104100.0
2013-04-01 13:10:00,36.44,36.45,36.42,36.43,64000.0,26.5969,26.6042,26.5823,26.5896,64000.0
2013-04-01 13:20:00,36.43,36.43,36.4,36.41,114900.0,26.5896,26.5896,26.5677,26.575,114900.0
2013-04-01 13:30:00,36.41,36.42,36.41,36.42,36800.0,26.575,26.5823,26.575,26.5823,36800.0
2013-04-01 13:40:00,36.42,36.42,36.37,36.38,266600.0,26.5823,26.5823,26.5458,26.5531,266600.0
2013-04-01 13:50:00,36.38,36.43,36.38,36.42,167000.0,26.5531,26.5896,26.5531,26.5823,167000.0
2013-04-01 14:00:00,36.43,36.44,36.42,36.43,93800.0,26.5896,26.5969,26.5823,26.5896,93800.0
2013-04-01 14:10:00,36.43,36.44,36.42,36.42,131000.0,26.5896,26.5969,26.5823,26.5823,131000.0
2013-04-01 14:20:00,36.43,36.45,36.42,36.43,115900.0,26.5896,26.6042,26.5823,26.5896,115900.0
2013-04-01 14:30:00,36.43,36.43,36.38,36.38,104000.0,26.5896,26.5896,26.5531,26.5531,104000.0
2013-04-01 14:40:00,36.39,36.42,36.38,36.41,149600.0,26.5604,26.5823,26.5531,26.575,149600.0
2013-04-01 14:50:00,36.41,36.41,36.39,36.39,96700.0,26.575,26.575,26.5604,26.5604,96700.0
2013-04-01 15:00:00,36.39,36.4,36.37,36.39,336600.0,26.5604,26.5677,26.5458,26.5604,336600.0
2013-04-01 15:10:00,36.39,36.4,36.34,36.35,182100.0,26.5604,26.5677,26.5239,26.5312,182100.0
2013-04-01 15:20:00,36.35,36.38,36.33,36.35,208500.0,26.5312,26.5531,26.5166,26.5312,208500.0
2013-04-01 15:30:00,36.35,36.39,36.33,36.37,484500.0,26.5312,26.5604,26.5166,26.5458,484500.0
2013-04-01 15:40:00,36.37,36.43,36.35,36.41,778200.0,26.5458,26.5896,26.5312,26.575,778200.0
2013-04-01 15:50:00,36.41,36.48,36.41,36.47,1779800.0,26.575,26.6261,26.575,26.6188,1779800.0
2013-04-02 09:30:00,36.66,36.72,36.57,36.62,690100.0,26.7574,26.8012,26.6918,26.7283,690100.0
2013-04-02 09:40:00,36.63,36.65,36.57,36.61,558200.0,26.7355,26.7501,26.6918,26.721,558200.0
2013-04-02 09:50:00,36.62,36.64,36.59,36.62,249100.0,26.7283,26.7428,26.7064,26.7283,249100.0
2013-04-02 10:00:00,36.62,36.65,36.61,36.65,377000.0,26.7283,26.7501,26.721,26.7501,377000.0
2013-04-02 10:10:00,36.64,36.65,36.58,36.59,328000.0,26.7428,26.7501,26.6991,26.7064,328000.0
2013-04-02 10:20:00,36.58,36.61,36.57,36.59,536200.0,26.6991,26.721,26.6918,26.7064,536200.0
2013-04-02 10:30:00,36.59,36.6,36.57,36.59,197500.0,26.7064,26.7137,26.6918,26.7064,197500.0
2013-04-02 10:40:00,36.58,36.66,36.58,36.66,281700.0,26.6991,26.7574,26.6991,26.7574,281700.0
2013-04-02 10:50:00,36.67,36.67,36.64,36.65,170700.0,26.7647,26.7647,26.7428,26.7501,170700.0
2013-04-02 11:00:00,36.65,36.72,36.64,36.65,1395000.0,26.7501,26.8012,26.7428,26.7501,1395000.0
2013-04-02 11:10:00,36.65,36.66,36.62,36.64,160000.0,26.7501,26.7574,26.7283,26.7428,160000.0
2013-04-02 11:20:00,36.65,36.65,36.61,36.62,115600.0,26.7501,26.7501,26.721,26.7283,115600.0
2013-04-02 11:30:00,36.61,36.64,36.61,36.63,274400.0,26.721,26.7428,26.721,26.7355,274400.0
2013-04-02 11:40:00,36.62,36.63,36.61,36.61,54600.0,26.7283,26.7355,26.721,26.721,54600.0
2013-04-02 11:50:00,36.62,36.63,36.61,36.63,59500.0,26.7283,26.7355,26.721,26.7355,59500.0
2013-04-02 12:00:00,36.63,36.64,36.62,36.64,104600.0,26.7355,26.7428,26.7283,26.7428,104600.0
2013-04-02 12:10:00,36.64,36.64,36.63,36.63,72900.0,26.7428,26.7428,26.7355,26.7355,72900.0
2013-04-02 12:20:00,36.63,36.64,36.62,36.62,125800.0,26.7355,26.7428,26.7283,26.7283,125800.0
2013-04-02 12:30:00,36.62,36.63,36.61,36.61,101800.0,26.7283,26.7355,26.721,26.721,101800.0
2013-04-02 12:40:00,36.61,36.62,36.61,36.61,38400.0,26.721,26.7283,26.721,26.721,38400.0
2013-04-02 12:50:00,36.61,36.63,36.61,36.62,177400.0,26.721,26.7355,26.721,26.7283,177400.0
2013-04-02 13:00:00,36.62,36.64,36.62,36.63,45300.0,26.7283,26.7428,26.7283,26.7355,45300.0
2013-04-02 13:10:00,36.63,36.64,36.6,36.6,70100.0,26.7355,26.7428,26.7137,26.7137,70100.0
2013-04-02 13:20:00,36.6,36.61,36.58,36.58,140900.0,26.7137,26.721,26.6991,26.6991,140900.0
2013-04-02 13:30:00,36.58,36.62,36.58,36.62,137800.0,26.6991,26.7283,26.6991,26.7283,137800.0
2013-04-02 13:40:00,36.62,36.66,36.61,36.65,183700.0,26.7283,26.7574,26.721,26.7501,183700.0
2013-04-02 13:50:00,36.65,36.66,36.64,36.64,109800.0,26.7501,26.7574,26.7428,26.7428,109800.0
2013-04-02 14:00:00,36.64,36.66,36.63,36.66,157700.0,26.7428,26.7574,26.7355,26.7574,157700.0
2013-04-02 14:10:00,36.66,36.66,36.65,36.65,41400.0,26.7574,26.7574,26.7501,26.7501,41400.0
2013-04-02 14:20:00,36.65,36.66,36.62,36.63,107100.0,26.7501,26.7574,26.7283,26.7355,107100.0
2013-04-02 14:30:00,36.63,36.63,36.53,36.56,401400.0,26.7355,26.7355,26.6626,26.6845,401400.0
2013-04-02 14:40:00,36.55,36.55,36.5,36.5,359000.0,26.6772,26.6772,26.6407,26.6407,359000.0
2013-04-02 14:50:00,36.51,36.51,36.45,36.51,881700.0,26.648,26.648,26.6042,26.648,881700.0
2013-04-02 15:00:00,36.51,36.54,36.49,36.52,156600.0,26.648,26.6699,26.6334,26.6553,156600.0
2013-04-02 15:10:00,36.51,36.52,36.45,36.45,291900.0,26.648,26.6553,26.6042,26.6042,291900.0
2013-04-02 15:20:00,36.45,36.47,36.44,36.47,242600.0,26.6042,26.6188,26.5969,26.6188,242600.0
2013-04-02 15:30:00,36.47,36.51,36.46,36.47,96600.0,26.6188,26.648,26.6115,26.6188,96600.0
2013-04-02 15:40:00,36.47,36.47,36.42,36.44,332700.0,26.6188,26.6188,26.5823,26.5969,332700.0
2013-04-02 15:50:00,36.45,36.51,36.44,36.48,1612100.0,26.6042,26.648,26.5969,26.6261,1612100.0
2013-04-03 09:30:00,36.36,36.44,36.35,36.38,604700.0,26.5385,26.5969,26.5312,26.5531,604700.0
2013-04-03 09:40:00,36.37,36.39,36.26,36.27,1570200.0,26.5458,26.5604,26.4655,26.4728,1570200.0
2013-04-03 09:50:00,36.27,36.27,36.22,36.25,328300.0,26.4728,26.4728,26.4363,26.4582,328300.0
2013-04-03 10:00:00,36.25,36.26,36.15,36.2,467300.0,26.4582,26.4655,26.3852,26.4217,467300.0
2013-04-03 10:10:00,36.19,36.21,36.14,36.2,359000.0,26.4144,26.429,26.3779,26.4217,359000.0
2013-04-03 10:20:00,36.21,36.22,36.18,36.2,376900.0,26.429,26.4363,26.4071,26.4217,376900.0
2013-04-03 10:30:00,36.2,36.2,36.15,36.18,127500.0,26.4217,26.4217,26.3852,26.4071,127500.0
2013-04-03 10:40:00,36.18,36.2,36.16,36.2,134800.0,26.4071,26.4217,26.3925,26.4217,134800.0
2013-04-03 10:50:00,36.2,36.2,36.12,36.12,144500.0,26.4217,26.4217,26.3633,26.3633,144500.0
2013-04-03 11:00:00,36.12,36.13,36.07,36.09,313700.0,26.3633,26.3706,26.3268,26.3414,313700.0
2013-04-03 11:10:00,36.1,36.11,36.06,36.11,370200.0,26.3487,26.356,26.3195,26.356,370200.0
2013-04-03 11:20:00,36.1,36.15,36.1,36.14,310400.0,26.3487,26.3852,26.3487,26.3779,310400.0
2013-04-03 11:30:00,36.13,36.15,36.09,36.09,105000.0,26.3706,26.3852,26.3414,26.3414,105000.0
2013-04-03 11:40:00,36.09,36.1,36.04,36.09,273000.0,26.3414,26.3487,26.3049,26.3414,273000.0
2013-04-03 11:50:00,36.09,36.11,36.06,36.06,266700.0,26.3414,26.356,26.3195,26.3195,266700.0
2013-04-03 12:00:00,36.07,36.08,35.97,35.98,713500.0,26.3268,26.3341,26.2538,26.2611,713500.0
2013-04-03 12:10:00,35.97,36.01,35.95,35.95,478100.0,26.2538,26.283,26.2392,26.2392,478100.0
2013-04-03 12:20:00,35.95,35.98,35.91,35.92,479100.0,26.2392,26.2611,26.21,26.2173,479100.0
2013-04-03 12:30:00,35.92,35.97,35.92,35.94,97700.0,26.2173,26.2538,26.2173,26.2319,97700.0
2013-04-03 12:40:00,35.94,35.95,35.9,35.93,181100.0,26.2319,26.2392,26.2027,26.2246,181100.0
2013-04-03 12:50:00,35.92,35.97,35.9,35.97,188000.0,26.2173,26.2538,26.2027,26.2538,188000.0
2013-04-03 13:00:00,35.97,35.97,35.92,35.93,228700.0,26.2538,26.2538,26.2173,26.2246,228700.0
2013-04-03 13:10:00,35.93,35.95,35.89,35.93,732700.0,26.2246,26.2392,26.1954,26.2246,732700.0
2013-04-03 13:20:00,35.94,35.94,35.88,35.88,182300.0,26.2319,26.2319,26.1881,26.1881,182300.0
2013-04-03 13:30:00,35.88,35.9,35.8,35.8,514300.0,26.1881,26.2027,26.1297,26.1297,514300.0
2013-04-03 13:40:00,35.8,35.85,35.8,35.83,274300.0,26.1297,26.1662,26.1297,26.1516,274300.0
2013-04-03 13:50:00,35.83,35.84,35.76,35.79,255200.0,26.1516,26.1589,26.1006,26.1224,255200.0
2013-04-03 14:00:00,35.8,35.84,35.77,35.83,304300.0,26.1297,26.1589,26.1079,26.1516,304300.0
2013-04-03 14:10:00,35.84,35.91,35.83,35.87,289400.0,26.1589,26.21,26.1516,26.1808,289400.0
2013-04-03 14:20:00,35.87,35.88,35.82,35.82,212700.0,26.1808,26.1881,26.1443,26.1443,212700.0
2013-04-03 14:30:00,35.83,35.87,35.81,35.87,239400.0,26.1516,26.1808,26.137,26.1808,239400.0
2013-04-03 14:40:00,35.87,35.9,35.86,35.89,147500.0,26.1808,26.2027,26.1735,26.1954,147500.0
2013-04-03 14:50:00,35.89,35.93,35.88,35.91,284600.0,26.1954,26.2246,26.1881,26.21,284600.0
2013-04-03 15:00:00,35.91,35.91,35.86,35.86,253600.0,26.21,26.21,26.1735,26.1735,253600.0
2013-04-03 15:10:00,35.86,35.88,35.85,35.85,352600.0,26.1735,26.1881,26.1662,26.1662,352600.0
2013-04-03 15:20:00,35.86,35.86,35.82,35.82,308100.0,26.1735,26.1735,26.1443,26.1443,308100.0
2013-04-03 15:30:00,35.83,35.83,35.76,35.8,595600.0,26.1516,26.1516,26.1006,26.1297,595600.0
2013-04-03 15:40:00,35.8,35.86,35.77,35.84,791600.0,26.1297,26.1735,26.1079,26.1589,791600.0
2013-04-03 15:50:00,35.84,35.87,35.8,35.85,1596000.0,26.1589,26.1808,26.1297,26.1662,1596000.0
2013-04-04 09:30:00,35.91,35.95,35.86,35.86,581400.0,26.21,26.2392,26.1735,26.1735,581400.0
2013-04-04 09:40:00,35.87,35.94,35.87,35.91,483600.0,26.1808,26.2319,26.1808,26.21,483600.0
2013-04-04 09:50:00,35.91,35.93,35.88,35.9,641000.0,26.21,26.2246,26.1881,26.2027,641000.0
2013-04-04 10:00:00,35.9,35.97,35.9,35.92,339900.0,26.2027,26.2538,26.2027,26.2173,339900.0
2013-04-04 10:10:00,35.93,35.93,35.89,35.9,271500.0,26.2246,26.2246,26.1954,26.2027,271500.0
2013-04-04 10:20:00,35.9,35.91,35.79,35.82,232700.0,26.2027,26.21,26.1224,26.1443,232700.0
2013-04-04 10:30:00,35.82,35.91,35.82,35.89,707700.0,26.1443,26.21,26.1443,26.1954,707700.0
2013-04-04 10:40:00,35.89,35.99,35.89,35.92,341100.0,26.1954,26.2684,26.1954,26.2173,341100.0
2013-04-04 10:50:00,35.92,35.98,35.92,35.93,355600.0,26.2173,26.2611,26.2173,26.2246,355600.0
2013-04-04 11:00:00,35.93,35.95,35.9,35.9,263200.0,26.2246,26.2392,26.2027,26.2027,263200.0
2013-04-04 11:10:00,35.9,35.92,35.89,35.91,202700.0,26.2027,26.2173,26.1954,26.21,202700.0
2013-04-04 11:20:00,35.91,35.95,35.9,35.93,73900.0,26.21,26.2392,26.2027,26.2246,73900.0
2013-04-04 11:30:00,35.93,35.94,35.86,35.86,132100.0,26.2246,26.2319,26.1735,26.1735,132100.0
2013-04-04 11:40:00,35.86,35.88,35.84,35.86,235100.0,26.1735,26.1881,26.1589,26.1735,235100.0
2013-04-04 11:50:00,35.86,35.87,35.83,35.85,135300.0,26.1735,26.1808,26.1516,26.1662,135300.0
2013-04-04 12:00:00,35.84,35.85,35.75,35.77,285400.0,26.1589,26.1662,26.0933,26.1079,285400.0
2013-04-04 12:10:00,35.77,35.78,35.75,35.76,312000.0,26.1079,26.1152,26.0933,26.1006,312000.0
2013-04-04 12:20:00,35.77,35.77,35.7,35.73,446900.0,26.1079,26.1079,26.0568,26.0787,446900.0
2013-04-04 12:30:00,35.74,35.77,35.67,35.69,491400.0,26.086,26.1079,26.0349,26.0495,491400.0
2013-04-04 12:40:00,35.68,35.69,35.59,35.68,1398400.0,26.0422,26.0495,25.9765,26.0422,1398400.0
2013-04-04 12:50:00,35.68,35.73,35.67,35.7,554500.0,26.0422,26.0787,26.0349,26.0568,554500.0
2013-04-04 13:00:00,35.7,35.71,35.68,35.68,114000.0,26.0568,26.0641,26.0422,26.0422,114000.0
2013-04-04 13:10:00,35.68,35.7,35.65,35.7,155500.0,26.0422,26.0568,26.0203,26.0568,155500.0
2013-04-04 13:20:00,35.7,35.73,35.67,35.72,114000.0,26.0568,26.0787,26.0349,26.0714,114000.0
2013-04-04 13:30:00,35.73,35.82,35.69,35.81,489600.0,26.0787,26.1443,26.0495,26.137,489600.0
2013-04-04 13:40:00,35.8,35.95,35.8,35.87,796400.0,26.1297,26.2392,26.1297,26.1808,796400.0
2013-04-04 13:50:00,35.86,35.87,35.82,35.83,155700.0,26.1735,26.1808,26.1443,26.1516,155700.0
2013-04-04 14:00:00,35.84,35.84,35.82,35.83,89600.0,26.1589,26.1589,26.1443,26.1516,89600.0
2013-04-04 14:10:00,35.84,35.92,35.81,35.9,452700.0,26.1589,26.2173,26.137,26.2027,452700.0
2013-04-04 14:20:00,35.9,35.94,35.88,35.93,259200.0,26.2027,26.2319,26.1881,26.2246,259200.0
2013-04-04 14:30:00,35.93,35.93,35.89,35.9,74000.0,26.2246,26.2246,26.1954,26.2027,74000.0
2013-04-04 14:40:00,35.9,35.9,35.89,35.9,166600.0,26.2027,26.2027,26.1954,26.2027,166600.0
2013-04-04 14:50:00,35.9,35.92,35.89,35.9,193800.0,26.2027,26.2173,26.1954,26.2027,193800.0
2013-04-04 15:00:00,35.89,35.93,35.86,35.86,258600.0,26.1954,26.2246,26.1735,26.1735,258600.0
2013-04-04 15:10:00,35.86,35.92,35.85,35.88,176100.0,26.1735,26.2173,26.1662,26.1881,176100.0
2013-04-04 15:20:00,35.88,35.96,35.88,35.89,674500.0,26.1881,26.2465,26.1881,26.1954,674500.0
2013-04-04 15:30:00,35.89,35.95,35.89,35.93,319200.0,26.1954,26.2392,26.1954,26.2246,319200.0
2013-04-04 15:40:00,35.92,35.97,35.92,35.95,395200.0,26.2173,26.2538,26.2173,26.2392,395200.0
2013-04-04 15:50:00,35.95,35.99,35.92,35.97,1308900.0,26.2392,26.2684,26.2173,26.2538,1308900.0
2013-04-05 09:30:00,35.01,35.05,34.86,35.05,1937100.0,25.5531,25.5823,25.4437,25.5823,1937100.0
2013-04-05 09:40:00,35.05,35.19,35.01,35.15,1501900.0,25.5823,25.6845,25.5531,25.6553,1501900.0
2013-04-05 09:50:00,35.14,35.14,35.0,35.05,662900.0,25.648,25.648,25.5458,25.5823,662900.0
2013-04-05 10:00:00,35.04,35.09,35.01,35.09,443400.0,25.575,25.6115,25.5531,25.6115,443400.0
2013-04-05 10:10:00,35.08,35.09,35.0,35.07,616600.0,25.6042,25.6115,25.5458,25.5969,616600.0
2013-04-05 10:20:00,35.07,35.14,35.06,35.11,613500.0,25.5969,25.648,25.5896,25.6261,613500.0
2013-04-05 10:30:00,35.12,35.13,35.08,35.12,362300.0,25.6334,25.6407,25.6042,25.6334,362300.0
2013-04-05 10:40:00,35.12,35.13,35.05,35.11,211700.0,25.6334,25.6407,25.5823,25.6261,211700.0
2013-04-05 10:50:00,35.12,35.17,35.09,35.12,201600.0,25.6334,25.6699,25.6115,25.6334,201600.0
2013-04-05 11:00:00,35.12,35.19,35.11,35.17,338300.0,25.6334,25.6845,25.6261,25.6699,338300.0
2013-04-05 11:10:00,35.18,35.39,35.17,35.36,2470800.0,25.6772,25.8305,25.6699,25.8086,2470800.0
2013-04-05 11:20:00,35.36,35.36,35.33,35.35,737500.0,25.8086,25.8086,25.7867,25.8013,737500.0
2013-04-05 11:30:00,35.35,35.4,35.34,35.38,671900.0,25.8013,25.8378,25.794,25.8232,671900.0
2013-04-05 11:40:00,35.37,35.39,35.32,35.33,2344200.0,25.8159,25.8305,25.7794,25.7867,2344200.0
2013-04-05 11:50:00,35.33,35.35,35.29,35.29,803800.0,25.7867,25.8013,25.7575,25.7575,803800.0
2013-04-05 12:00:00,35.3,35.3,35.2,35.22,1315800.0,25.7648,25.7648,25.6918,25.7064,1315800.0
2013-04-05 12:10:00,35.22,35.23,35.18,35.18,200900.0,25.7064,25.7137,25.6772,25.6772,200900.0
2013-04-05 12:20:00,35.18,35.2,35.12,35.12,361100.0,25.6772,25.6918,25.6334,25.6334,361100.0
2013-04-05 12:30:00,35.13,35.29,35.13,35.23,714700.0,25.6407,25.7575,25.6407,25.7137,714700.0
2013-04-05 12:40:00,35.23,35.24,35.22,35.23,417100.0,25.7137,25.721,25.7064,25.7137,417100.0
2013-04-05 12:50:00,35.23,35.23,35.19,35.19,258100.0,25.7137,25.7137,25.6845,25.6845,258100.0
2013-04-05 13:00:00,35.2,35.27,35.19,35.24,773100.0,25.6918,25.7429,25.6845,25.721,773100.0
2013-04-05 13:10:00,35.25,35.27,35.23,35.25,439900.0,25.7283,25.7429,25.7137,25.7283,439900.0
2013-04-05 13:20:00,35.26,35.29,35.25,35.26,285500.0,25.7356,25.7575,25.7283,25.7356,285500.0
2013-04-05 13:30:00,35.27,35.29,35.25,35.27,351400.0,25.7429,25.7575,25.7283,25.7429,351400.0
2013-04-05 13:40:00,35.28,35.31,35.27,35.29,173100.0,25.7502,25.7721,25.7429,25.7575,173100.0
2013-04-05 13:50:00,35.29,35.3,35.25,35.27,154900.0,25.7575,25.7648,25.7283,25.7429,154900.0
2013-04-05 14:00:00,35.26,35.29,35.26,35.29,227700.0,25.7356,25.7575,25.7356,25.7575,227700.0
2013-04-05 14:10:00,35.29,35.34,35.28,35.34,266800.0,25.7575,25.794,25.7502,25.794,266800.0
2013-04-05 14:20:00,35.34,35.4,35.34,35.39,654800.0,25.794,25.8378,25.794,25.8305,654800.0
2013-04-05 14:30:00,35.4,35.4,35.37,35.4,549100.0,25.8378,25.8378,25.8159,25.8378,549100.0
2013-04-05 14:40:00,35.4,35.41,35.38,35.41,261000.0,25.8378,25.8451,25.8232,25.8451,261000.0
2013-04-05 14:50:00,35.41,35.42,35.4,35.41,170900.0,25.8451,25.8524,25.8378,25.8451,170900.0
2013-04-05 15:00:00,35.41,35.41,35.37,35.41,259800.0,25.8451,25.8451,25.8159,25.8451,259800.0
2013-04-05 15:10:00,35.41,35.45,35.41,35.44,157100.0,25.8451,25.8743,25.8451,25.867,157100.0
2013-04-05 15:20:00,35.45,35.46,35.42,35.46,475900.0,25.8743,25.8816,25.8524,25.8816,475900.0
2013-04-05 15:30:00,35.46,35.59,35.45,35.59,564300.0,25.8816,25.9765,25.8743,25.9765,564300.0
2013-04-05 15:40:00,35.58,35.73,35.57,35.73,1240400.0,25.9692,26.0787,25.9619,26.0787,1240400.0
2013-04-05 15:50:00,35.73,35.74,35.62,35.65,1310100.0,26.0787,26.086,25.9984,26.0203,1310100.0
2013-04-08 09:30:00,35.31,35.39,35.31,35.34,375300.0,25.7721,25.8305,25.7721,25.794,375300.0
2013-04-08 09:40:00,35.34,35.42,35.34,35.36,558000.0,25.794,25.8524,25.794,25.8086,558000.0
2013-04-08 09:50:00,35.37,35.42,35.31,35.41,293200.0,25.8159,25.8524,25.7721,25.8451,293200.0
2013-04-08 10:00:00,35.42,35.44,35.38,35.44,207100.0,25.8524,25.867,25.8232,25.867,207100.0
2013-04-08 10:10:00,35.45,35.46,35.4,35.43,566200.0,25.8743,25.8816,25.8378,25.8597,566200.0
2013-04-08 10:20:00,35.44,35.44,35.4,35.41,322800.0,25.867,25.867,25.8378,25.8451,322800.0
2013-04-08 10:30:00,35.41,35.42,35.38,35.4,249800.0,25.8451,25.8524,25.8232,25.8378,249800.0
2013-04-08 10:40:00,35.4,35.44,35.38,35.41,146000.0,25.8378,25.867,25.8232,25.8451,146000.0
2013-04-08 10:50:00,35.4,35.47,35.4,35.47,101500.0,25.8378,25.8889,25.8378,25.8889,101500.0
2013-04-08 11:00:00,35.46,35.55,35.44,35.55,1606400.0,25.8816,25.9473,25.867,25.9473,1606400.0
2013-04-08 11:10:00,35.55,35.59,35.5,35.51,624900.0,25.9473,25.9765,25.9108,25.9181,624900.0
2013-04-08 11:20:00,35.51,35.55,35.51,35.52,231400.0,25.9181,25.9473,25.9181,25.9254,231400.0
2013-04-08 11:30:00,35.51,35.53,35.48,35.51,195500.0,25.9181,25.9327,25.8962,25.9181,195500.0
2013-04-08 11:40:00,35.5,35.53,35.5,35.52,142600.0,25.9108,25.9327,25.9108,25.9254,142600.0
2013-04-08 11:50:00,35.52,35.55,35.52,35.53,171300.0,25.9254,25.9473,25.9254,25.9327,171300.0
2013-04-08 12:00:00,35.54,35.55,35.53,35.54,167000.0,25.94,25.9473,25.9327,25.94,167000.0
2013-04-08 12:10:00,35.54,35.55,35.53,35.53,118000.0,25.94,25.9473,25.9327,25.9327,118000.0
2013-04-08 12:20:00,35.53,35.54,35.51,35.53,79900.0,25.9327,25.94,25.9181,25.9327,79900.0
2013-04-08 12:30:00,35.53,35.56,35.52,35.53,133900.0,25.9327,25.9546,25.9254,25.9327,133900.0
2013-04-08 12:40:00,35.54,35.55,35.53,35.54,73600.0,25.94,25.9473,25.9327,25.94,73600.0
2013-04-08 12:50:00,35.55,35.56,35.54,35.55,69600.0,25.9473,25.9546,25.94,25.9473,69600.0
2013-04-08 13:00:00,35.55,35.57,35.54,35.55,65200.0,25.9473,25.9619,25.94,25.9473,65200.0
2013-04-08 13:10:00,35.56,35.6,35.54,35.57,138600.0,25.9546,25.9838,25.94,25.9619,138600.0
2013-04-08 13:20:00,35.57,35.59,35.57,35.58,71400.0,25.9619,25.9765,25.9619,25.9692,71400.0
2013-04-08 13:30:00,35.58,35.6,35.58,35.58,63200.0,25.9692,25.9838,25.9692,25.9692,63200.0
2013-04-08 13:40:00,35.59,35.65,35.58,35.65,103600.0,25.9765,26.0203,25.9692,26.0203,103600.0
2013-04-08 13:50:00,35.65,35.67,35.63,35.66,133200.0,26.0203,26.0349,26.0057,26.0276,133200.0
2013-04-08 14:00:00,35.66,35.67,35.62,35.64,388300.0,26.0276,26.0349,25.9984,26.013,388300.0
2013-04-08 14:10:00,35.64,35.69,35.64,35.67,139900.0,26.013,26.0495,26.013,26.0349,139900.0
2013-04-08 14:20:00,35.67,35.67,35.62,35.63,114000.0,26.0349,26.0349,25.9984,26.0057,114000.0
2013-04-08 14:30:00,35.63,35.65,35.61,35.65,62400.0,26.0057,26.0203,25.9911,26.0203,62400.0
2013-04-08 14:40:00,35.64,35.67,35.63,35.66,119000.0,26.013,26.0349,26.0057,26.0276,119000.0
2013-04-08 14:50:00,35.66,35.7,35.62,35.64,171300.0,26.0276,26.0568,25.9984,26.013,171300.0
2013-04-08 15:00:00,35.64,35.65,35.62,35.62,58300.0,26.013,26.0203,25.9984,25.9984,58300.0
2013-04-08 15:10:00,35.62,35.67,35.62,35.65,111300.0,25.9984,26.0349,25.9984,26.0203,111300.0
2013-04-08 15:20:00,35.65,35.66,35.63,35.65,168000.0,26.0203,26.0276,26.0057,26.0203,168000.0
2013-04-08 15:30:00,35.65,35.73,35.64,35.68,211600.0,26.0203,26.0787,26.013,26.0422,211600.0
2013-04-08 15:40:00,35.69,35.74,35.68,35.73,278300.0,26.0495,26.086,26.0422,26.0787,278300.0
2013-04-08 15:50:00,35.73,35.77,35.6,35.63,1548000.0,26.0787,26.1079,25.9838,26.0057,1548000.0
2013-04-09 09:30:00,35.96,36.07,35.93,36.05,1027800.0,26.2465,26.3268,26.2246,26.3122,1027800.0
2013-04-09 09:40:00,36.06,36.06,35.93,36.0,637700.0,26.3195,26.3195,26.2246,26.2757,637700.0
2013-04-09 09:50:00,36.0,36.0,35.83,35.9,862100.0,26.2757,26.2757,26.1516,26.2027,862100.0
2013-04-09 10:00:00,35.91,35.96,35.84,35.93,547000.0,26.21,26.2465,26.1589,26.2246,547000.0
2013-04-09 10:10:00,35.91,35.97,35.89,35.91,521700.0,26.21,26.2538,26.1954,26.21,521700.0
2013-04-09 10:20:00,35.92,36.03,35.91,36.02,578800.0,26.2173,26.2976,26.21,26.2903,578800.0
2013-04-09 10:30:00,36.02,36.04,35.93,35.96,656200.0,26.2903,26.3049,26.2246,26.2465,656200.0
2013-04-09 10:40:00,35.95,35.97,35.93,35.95,205700.0,26.2392,26.2538,26.2246,26.2392,205700.0
2013-04-09 10:50:00,35.97,35.97,35.9,35.92,232400.0,26.2538,26.2538,26.2027,26.2173,232400.0
2013-04-09 11:00:00,35.92,36.04,35.91,36.03,669000.0,26.2173,26.3049,26.21,26.2976,669000.0
2013-04-09 11:10:00,36.04,36.05,35.97,35.98,191900.0,26.3049,26.3122,26.2538,26.2611,191900.0
2013-04-09 11:20:00,35.97,36.03,35.95,36.01,618400.0,26.2538,26.2976,26.2392,26.283,618400.0
2013-04-09 11:30:00,36.03,36.13,36.02,36.09,521900.0,26.2976,26.3706,26.2903,26.3414,521900.0
2013-04-09 11:40:00,36.09,36.19,36.09,36.13,473000.0,26.3414,26.4144,26.3414,26.3706,473000.0
2013-04-09 11:50:00,36.14,36.25,36.09,36.23,840700.0,26.3779,26.4582,26.3414,26.4436,840700.0
2013-04-09 12:00:00,36.22,36.22,36.13,36.13,556800.0,26.4363,26.4363,26.3706,26.3706,556800.0
2013-04-09 12:10:00,36.13,36.24,36.12,36.22,703800.0,26.3706,26.4509,26.3633,26.4363,703800.0
2013-04-09 12:20:00,36.22,36.25,36.22,36.24,155600.0,26.4363,26.4582,26.4363,26.4509,155600.0
2013-04-09 12:30:00,36.24,36.3,36.23,36.26,585800.0,26.4509,26.4947,26.4436,26.4655,585800.0
2013-04-09 12:40:00,36.27,36.27,36.22,36.26,177900.0,26.4728,26.4728,26.4363,26.4655,177900.0
2013-04-09 12:50:00,36.26,36.26,36.23,36.26,144200.0,26.4655,26.4655,26.4436,26.4655,144200.0
2013-04-09 13:00:00,36.25,36.31,36.25,36.25,283900.0,26.4582,26.502,26.4582,26.4582,283900.0
2013-04-09 13:10:00,36.25,36.33,36.23,36.3,388000.0,26.4582,26.5166,26.4436,26.4947,388000.0
2013-04-09 13:20:00,36.31,36.37,36.3,36.35,148200.0,26.502,26.5458,26.4947,26.5312,148200.0
2013-04-09 13:30:00,36.36,36.36,36.3,36.3,317200.0,26.5385,26.5385,26.4947,26.4947,317200.0
2013-04-09 13:40:00,36.32,36.34,36.31,36.32,154600.0,26.5093,26.5239,26.502,26.5093,154600.0
2013-04-09 13:50:00,36.33,36.37,36.31,36.34,395200.0,26.5166,26.5458,26.502,26.5239,395200.0
2013-04-09 14:00:00,36.33,36.34,36.33,36.34,82600.0,26.5166,26.5239,26.5166,26.5239,82600.0
2013-04-09 14:10:00,36.34,36.34,36.33,36.34,192400.0,26.5239,26.5239,26.5166,26.5239,192400.0
2013-04-09 14:20:00,36.34,36.41,36.33,36.38,305600.0,26.5239,26.575,26.5166,26.5531,305600.0
2013-04-09 14:30:00,36.39,36.43,36.38,36.42,542500.0,26.5604,26.5896,26.5531,26.5823,542500.0
2013-04-09 14:40:00,36.43,36.48,36.42,36.48,431800.0,26.5896,26.6261,26.5823,26.6261,431800.0
2013-04-09 14:50:00,36.48,36.49,36.43,36.45,262300.0,26.6261,26.6334,26.5896,26.6042,262300.0
2013-04-09 15:00:00,36.45,36.45,36.38,36.38,298500.0,26.6042,26.6042,26.5531,26.5531,298500.0
2013-04-09 15:10:00,36.38,36.4,36.36,36.4,239600.0,26.5531,26.5677,26.5385,26.5677,239600.0
2013-04-09 15:20:00,36.4,36.44,36.38,36.39,462700.0,26.5677,26.5969,26.5531,26.5604,462700.0
2013-04-09 15:30:00,36.38,36.39,36.3,36.32,477700.0,26.5531,26.5604,26.4947,26.5093,477700.0
2013-04-09 15:40:00,36.33,36.34,36.28,36.29,465800.0,26.5166,26.5239,26.4801,26.4874,465800.0
2013-04-09 15:50:00,36.29,36.3,36.18,36.22,2882200.0,26.4874,26.4947,26.4071,26.4363,2882200.0
2013-04-10 09:30:00,36.34,36.46,36.3,36.42,883400.0,26.5239,26.6115,26.4947,26.5823,883400.0
2013-04-10 09:40:00,36.43,36.44,36.37,36.44,717600.0,26.5896,26.5969,26.5458,26.5969,717600.0
2013-04-10 09:50:00,36.44,36.49,36.41,36.48,466400.0,26.5969,26.6334,26.575,26.6261,466400.0
2013-04-10 10:00:00,36.48,36.5,36.42,36.49,484500.0,26.6261,26.6407,26.5823,26.6334,484500.0
2013-04-10 10:10:00,36.49,36.5,36.45,36.46,206100.0,26.6334,26.6407,26.6042,26.6115,206100.0
2013-04-10 10:20:00,36.46,36.49,36.44,36.48,172300.0,26.6115,26.6334,26.5969,26.6261,172300.0
2013-04-10 10:30:00,36.48,36.5,36.44,36.45,189400.0,26.6261,26.6407,26.5969,26.6042,189400.0
2013-04-10 10:40:00,36.44,36.56,36.44,36.56,427100.0,26.5969,26.6845,26.5969,26.6845,427100.0
2013-04-10 10:50:00,36.55,36.63,36.55,36.62,547600.0,26.6772,26.7355,26.6772,26.7283,547600.0
2013-04-10 11:00:00,36.62,36.62,36.56,36.61,589700.0,26.7283,26.7283,26.6845,26.721,589700.0
2013-04-10 11:10:00,36.61,36.64,36.57,36.57,260800.0,26.721,26.7428,26.6918,26.6918,260800.0
2013-04-10 11:20:00,36.57,36.59,36.56,36.58,166600.0,26.6918,26.7064,26.6845,26.6991,166600.0
2013-04-10 11:30:00,36.58,36.58,36.53,36.55,285000.0,26.6991,26.6991,26.6626,26.6772,285000.0
2013-04-10 11:40:00,36.55,36.58,36.54,36.54,229800.0,26.6772,26.6991,26.6699,26.6699,229800.0
2013-04-10 11:50:00,36.54,36.56,36.53,36.55,144400.0,26.6699,26.6845,26.6626,26.6772,144400.0
2013-04-10 12:00:00,36.55,36.57,36.54,36.57,73900.0,26.6772,26.6918,26.6699,26.6918,73900.0
2013-04-10 12:10:00,36.56,36.61,36.56,36.59,134300.0,26.6845,26.721,26.6845,26.7064,134300.0
2013-04-10 12:20:00,36.58,36.59,36.55,36.55,45500.0,26.6991,26.7064,26.6772,26.6772,45500.0
2013-04-10 12:30:00,36.56,36.62,36.55,36.61,153800.0,26.6845,26.7283,26.6772,26.721,153800.0
2013-04-10 12:40:00,36.6,36.61,36.58,36.59,202700.0,26.7137,26.721,26.6991,26.7064,202700.0
2013-04-10 12:50:00,36.59,36.61,36.53,36.54,430700.0,26.7064,26.721,26.6626,26.6699,430700.0
2013-04-10 13:00:00,36.53,36.55,36.51,36.52,148900.0,26.6626,26.6772,26.648,26.6553,148900.0
2013-04-10 13:10:00,36.52,36.54,36.51,36.53,72400.0,26.6553,26.6699,26.648,26.6626,72400.0
2013-04-10 13:20:00,36.53,36.55,36.52,36.55,62900.0,26.6626,26.6772,26.6553,26.6772,62900.0
2013-04-10 13:30:00,36.55,36.55,36.49,36.49,117400.0,26.6772,26.6772,26.6334,26.6334,117400.0
2013-04-10 13:40:00,36.49,36.52,36.49,36.5,179800.0,26.6334,26.6553,26.6334,26.6407,179800.0
2013-04-10 13:50:00,36.5,36.52,36.49,36.52,91200.0,26.6407,26.6553,26.6334,26.6553,91200.0
2013-04-10 14:00:00,36.52,36.53,36.51,36.52,141600.0,26.6553,26.6626,26.648,26.6553,141600.0
2013-04-10 14:10:00,36.53,36.53,36.52,36.52,119000.0,26.6626,26.6626,26.6553,26.6553,119000.0
2013-04-10 14:20:00,36.52,36.53,36.48,36.48,102000.0,26.6553,26.6626,26.6261,26.6261,102000.0
2013-04-10 14:30:00,36.48,36.49,36.44,36.44,80400.0,26.6261,26.6334,26.5969,26.5969,80400.0
2013-04-10 14:40:00,36.44,36.48,36.44,36.48,133000.0,26.5969,26.6261,26.5969,26.6261,133000.0
2013-04-10 14:50:00,36.47,36.48,36.43,36.45,258800.0,26.6188,26.6261,26.5896,26.6042,258800.0
2013-04-10 15:00:00,36.45,36.45,36.43,36.43,72300.0,26.6042,26.6042,26.5896,26.5896,72300.0
2013-04-10 15:10:00,36.44,36.44,36.39,36.39,98000.0,26.5969,26.5969,26.5604,26.5604,98000.0
2013-04-10 15:20:00,36.39,36.44,36.38,36.41,303600.0,26.5604,26.5969,26.5531,26.575,303600.0
2013-04-10 15:30:00,36.41,36.44,36.38,36.43,186300.0,26.575,26.5969,26.5531,26.5896,186300.0
2013-04-10 15:40:00,36.43,36.45,36.42,36.44,222000.0,26.5896,26.6042,26.5823,26.5969,222000.0
2013-04-10 15:50:00,36.43,36.47,36.41,36.43,1213900.0,26.5896,26.6188,26.575,26.5896,1213900.0
2013-04-11 09:30:00,36.33,36.39,36.24,36.24,846000.0,26.5166,26.5604,26.4509,26.4509,846000.0
2013-04-11 09:40:00,36.24,36.28,36.19,36.27,461600.0,26.4509,26.4801,26.4144,26.4728,461600.0
2013-04-11 09:50:00,36.28,36.3,36.24,36.24,231800.0,26.4801,26.4947,26.4509,26.4509,231800.0
2013-04-11 10:00:00,36.25,36.3,36.24,36.29,283100.0,26.4582,26.4947,26.4509,26.4874,283100.0
2013-04-11 10:10:00,36.29,36.3,36.25,36.26,60500.0,26.4874,26.4947,26.4582,26.4655,60500.0
2013-04-11 10:20:00,36.26,36.28,36.25,36.28,125100.0,26.4655,26.4801,26.4582,26.4801,125100.0
2013-04-11 10:30:00,36.28,36.33,36.26,36.31,298700.0,26.4801,26.5166,26.4655,26.502,298700.0
2013-04-11 10:40:00,36.31,36.34,36.31,36.33,84300.0,26.502,26.5239,26.502,26.5166,84300.0
2013-04-11 10:50:00,36.33,36.37,36.32,36.37,252900.0,26.5166,26.5458,26.5093,26.5458,252900.0
2013-04-11 11:00:00,36.37,36.41,36.37,36.4,147300.0,26.5458,26.575,26.5458,26.5677,147300.0
2013-04-11 11:10:00,36.39,36.42,36.39,36.4,131000.0,26.5604,26.5823,26.5604,26.5677,131000.0
2013-04-11 11:20:00,36.4,36.45,36.37,36.44,230400.0,26.5677,26.6042,26.5458,26.5969,230400.0
2013-04-11 11:30:00,36.44,36.45,36.4,36.4,88100.0,26.5969,26.6042,26.5677,26.5677,88100.0
2013-04-11 11:40:00,36.41,36.41,36.34,36.34,96300.0,26.575,26.575,26.5239,26.5239,96300.0
2013-04-11 11:50:00,36.35,36.36,36.33,36.34,146400.0,26.5312,26.5385,26.5166,26.5239,146400.0
2013-04-11 12:00:00,36.34,36.34,36.31,36.32,112000.0,26.5239,26.5239,26.502,26.5093,112000.0
2013-04-11 12:10:00,36.33,36.33,36.3,36.3,92000.0,26.5166,26.5166,26.4947,26.4947,92000.0
2013-04-11 12:20:00,36.3,36.32,36.27,36.28,236900.0,26.4947,26.5093,26.4728,26.4801,236900.0
2013-04-11 12:30:00,36.28,36.32,36.28,36.31,189300.0,26.4801,26.5093,26.4801,26.502,189300.0
2013-04-11 12:40:00,36.32,36.32,36.3,36.3,57400.0,26.5093,26.5093,26.4947,26.4947,57400.0
2013-04-11 12:50:00,36.3,36.33,36.3,36.33,87900.0,26.4947,26.5166,26.4947,26.5166,87900.0
2013-04-11 13:00:00,36.34,36.38,36.33,36.34,92500.0,26.5239,26.5531,26.5166,26.5239,92500.0
2013-04-11 13:10:00,36.34,36.36,36.33,36.35,35200.0,26.5239,26.5385,26.5166,26.5312,35200.0
2013-04-11 13:20:00,36.35,36.37,36.35,36.35,19700.0,26.5312,26.5458,26.5312,26.5312,19700.0
2013-04-11 13:30:00,36.36,36.42,36.35,36.41,89900.0,26.5385,26.5823,26.5312,26.575,89900.0
2013-04-11 13:40:00,36.42,36.42,36.38,36.38,31700.0,26.5823,26.5823,26.5531,26.5531,31700.0
2013-04-11 13:50:00,36.39,36.39,36.33,36.33,32300.0,26.5604,26.5604,26.5166,26.5166,32300.0
2013-04-11 14:00:00,36.33,36.34,36.31,36.31,29200.0,26.5166,26.5239,26.502,26.502,29200.0
2013-04-11 14:10:00,36.32,36.32,36.3,36.32,25800.0,26.5093,26.5093,26.4947,26.5093,25800.0
2013-04-11 14:20:00,36.32,36.35,36.31,36.34,44100.0,26.5093,26.5312,26.502,26.5239,44100.0
2013-04-11 14:30:00,36.35,36.36,36.34,36.34,39200.0,26.5312,26.5385,26.5239,26.5239,39200.0
2013-04-11 14:40:00,36.34,36.35,36.33,36.34,39200.0,26.5239,26.5312,26.5166,26.5239,39200.0
2013-04-11 14:50:00,36.33,36.36,36.32,36.35,101000.0,26.5166,26.5385,26.5093,26.5312,101000.0
2013-04-11 15:00:00,36.36,36.38,36.33,36.36,134400.0,26.5385,26.5531,26.5166,26.5385,134400.0
2013-04-11 15:10:00,36.36,36.37,36.33,36.33,92400.0,26.5385,26.5458,26.5166,26.5166,92400.0
2013-04-11 15:20:00,36.33,36.34,36.3,36.34,255000.0,26.5166,26.5239,26.4947,26.5239,255000.0
2013-04-11 15:30:00,36.34,36.39,36.33,36.34,231700.0,26.5239,26.5604,26.5166,26.5239,231700.0
2013-04-11 15:40:00,36.34,36.36,36.29,36.33,494000.0,26.5239,26.5385,26.4874,26.5166,494000.0
2013-04-11 15:50:00,36.33,36.34,36.25,36.26,1050100.0,26.5166,26.5239,26.4582,26.4655,1050100.0
2013-04-12 09:30:00,36.04,36.07,35.99,36.04,597700.0,26.3049,26.3268,26.2684,26.3049,597700.0
2013-04-12 09:40:00,36.04,36.07,36.01,36.07,266300.0,26.3049,26.3268,26.283,26.3268,266300.0
2013-04-12 09:50:00,36.07,36.08,35.95,35.97,533800.0,26.3268,26.3341,26.2392,26.2538,533800.0
2013-04-12 10:00:00,35.97,35.98,35.91,35.93,497200.0,26.2538,26.2611,26.21,26.2246,497200.0
2013-04-12 10:10:00,35.93,35.96,35.91,35.91,246400.0,26.2246,26.2465,26.21,26.21,246400.0
2013-04-12 10:20:00,35.91,35.92,35.85,35.91,391700.0,26.21,26.2173,26.1662,26.21,391700.0
2013-04-12 10:30:00,35.91,35.91,35.82,35.84,320900.0,26.21,26.21,26.1443,26.1589,320900.0
2013-04-12 10:40:00,35.84,35.84,35.77,35.78,392900.0,26.1589,26.1589,26.1079,26.1152,392900.0
2013-04-12 10:50:00,35.79,35.81,35.73,35.73,383800.0,26.1224,26.137,26.0787,26.0787,383800.0
2013-04-12 11:00:00,35.73,35.75,35.66,35.7,712400.0,26.0787,26.0933,26.0276,26.0568,712400.0
2013-04-12 11:10:00,35.7,35.76,35.69,35.76,407000.0,26.0568,26.1006,26.0495,26.1006,407000.0
2013-04-12 11:20:00,35.76,35.78,35.72,35.75,359200.0,26.1006,26.1152,26.0714,26.0933,359200.0
2013-04-12 11:30:00,35.75,35.8,35.73,35.73,600100.0,26.0933,26.1297,26.0787,26.0787,600100.0
2013-04-12 11:40:00,35.73,35.76,35.71,35.74,163100.0,26.0787,26.1006,26.0641,26.086,163100.0
2013-04-12 11:50:00,35.75,35.85,35.75,35.84,495200.0,26.0933,26.1662,26.0933,26.1589,495200.0
2013-04-12 12:00:00,35.85,35.9,35.85,35.9,298300.0,26.1662,26.2027,26.1662,26.2027,298300.0
2013-04-12 12:10:00,35.9,35.91,35.88,35.9,80200.0,26.2027,26.21,26.1881,26.2027,80200.0
2013-04-12 12:20:00,35.89,35.9,35.87,35.87,92400.0,26.1954,26.2027,26.1808,26.1808,92400.0
2013-04-12 12:30:00,35.87,35.89,35.87,35.88,66700.0,26.1808,26.1954,26.1808,26.1881,66700.0
2013-04-12 12:40:00,35.89,35.9,35.87,35.87,145400.0,26.1954,26.2027,26.1808,26.1808,145400.0
2013-04-12 12:50:00,35.87,35.9,35.87,35.88,144800.0,26.1808,26.2027,26.1808,26.1881,144800.0
2013-04-12 13:00:00,35.89,35.92,35.88,35.92,41200.0,26.1954,26.2173,26.1881,26.2173,41200.0
2013-04-12 13:10:00,35.91,35.92,35.89,35.9,60800.0,26.21,26.2173,26.1954,26.2027,60800.0
2013-04-12 13:20:00,35.9,35.9,35.87,35.88,66400.0,26.2027,26.2027,26.1808,26.1881,66400.0
2013-04-12 13:30:00,35.88,35.9,35.87,35.9,150900.0,26.1881,26.2027,26.1808,26.2027,150900.0
2013-04-12 13:40:00,35.9,35.94,35.89,35.94,44200.0,26.2027,26.2319,26.1954,26.2319,44200.0
2013-04-12 13:50:00,35.93,35.94,35.91,35.92,40100.0,26.2246,26.2319,26.21,26.2173,40100.0
2013-04-12 14:00:00,35.93,35.93,35.89,35.9,188100.0,26.2246,26.2246,26.1954,26.2027,188100.0
2013-04-12 14:10:00,35.91,35.92,35.9,35.91,31600.0,26.21,26.2173,26.2027,26.21,31600.0
2013-04-12 14:20:00,35.91,35.91,35.89,35.89,21600.0,26.21,26.21,26.1954,26.1954,21600.0
2013-04-12 14:30:00,35.9,35.9,35.87,35.9,65100.0,26.2027,26.2027,26.1808,26.2027,65100.0
2013-04-12 14:40:00,35.9,35.93,35.9,35.92,53200.0,26.2027,26.2246,26.2027,26.2173,53200.0
2013-04-12 14:50:00,35.91,35.92,35.9,35.91,62300.0,26.21,26.2173,26.2027,26.21,62300.0
2013-04-12 15:00:00,35.91,35.94,35.9,35.92,71900.0,26.21,26.2319,26.2027,26.2173,71900.0
2013-04-12 15:10:00,35.93,35.98,35.92,35.98,225000.0,26.2246,26.2611,26.2173,26.2611,225000.0
2013-04-12 15:20:00,35.97,35.98,35.93,35.95,173600.0,26.2538,26.2611,26.2246,26.2392,173600.0
2013-04-12 15:30:00,35.95,35.95,35.9,35.91,377400.0,26.2392,26.2392,26.2027,26.21,377400.0
2013-04-12 15:40:00,35.91,35.99,35.89,35.99,448600.0,26.21,26.2684,26.1954,26.2684,448600.0
2013-04-12 15:50:00,35.99,36.0,35.94,35.99,986600.0,26.2684,26.2757,26.2319,26.2684,986600.0
2013-04-15 09:30:00,35.4,35.46,35.3,35.46,1330700.0,25.8378,25.8816,25.7648,25.8816,1330700.0
2013-04-15 09:40:00,35.46,35.46,35.32,35.33,761400.0,25.8816,25.8816,25.7794,25.7867,761400.0
2013-04-15 09:50:00,35.32,35.39,35.31,35.39,449700.0,25.7794,25.8305,25.7721,25.8305,449700.0
2013-04-15 10:00:00,35.39,35.4,35.31,35.34,340900.0,25.8305,25.8378,25.7721,25.794,340900.0
2013-04-15 10:10:00,35.34,35.4,35.31,35.37,331700.0,25.794,25.8378,25.7721,25.8159,331700.0
2013-04-15 10:20:00,35.37,35.38,35.31,35.37,232600.0,25.8159,25.8232,25.7721,25.8159,232600.0
2013-04-15 10:30:00,35.36,35.41,35.31,35.41,308500.0,25.8086,25.8451,25.7721,25.8451,308500.0
2013-04-15 10:40:00,35.4,35.45,35.37,35.41,312400.0,25.8378,25.8743,25.8159,25.8451,312400.0
2013-04-15 10:50:00,35.41,35.42,35.37,35.39,298300.0,25.8451,25.8524,25.8159,25.8305,298300.0
2013-04-15 11:00:00,35.4,35.4,35.33,35.35,220000.0,25.8378,25.8378,25.7867,25.8013,220000.0
2013-04-15 11:10:00,35.34,35.35,35.26,35.27,431400.0,25.794,25.8013,25.7356,25.7429,431400.0
2013-04-15 11:20:00,35.27,35.33,35.25,35.27,252300.0,25.7429,25.7867,25.7283,25.7429,252300.0
2013-04-15 11:30:00,35.28,35.37,35.26,35.37,237900.0,25.7502,25.8159,25.7356,25.8159,237900.0
2013-04-15 11:40:00,35.36,35.37,35.3,35.31,147300.0,25.8086,25.8159,25.7648,25.7721,147300.0
2013-04-15 11:50:00,35.32,35.32,35.25,35.26,198400.0,25.7794,25.7794,25.7283,25.7356,198400.0
2013-04-15 12:00:00,35.27,35.31,35.23,35.3,221600.0,25.7429,25.7721,25.7137,25.7648,221600.0
2013-04-15 12:10:00,35.3,35.31,35.28,35.3,389300.0,25.7648,25.7721,25.7502,25.7648,389300.0
2013-04-15 12:20:00,35.3,35.31,35.28,35.29,270500.0,25.7648,25.7721,25.7502,25.7575,270500.0
2013-04-15 12:30:00,35.3,35.3,35.22,35.22,382300.0,25.7648,25.7648,25.7064,25.7064,382300.0
2013-04-15 12:40:00,35.23,35.25,35.16,35.19,197900.0,25.7137,25.7283,25.6626,25.6845,197900.0
2013-04-15 12:50:00,35.19,35.2,35.12,35.16,302900.0,25.6845,25.6918,25.6334,25.6626,302900.0
2013-04-15 13:00:00,35.16,35.21,35.15,35.21,311400.0,25.6626,25.6991,25.6553,25.6991,311400.0
2013-04-15 13:10:00,35.21,35.23,35.16,35.18,183600.0,25.6991,25.7137,25.6626,25.6772,183600.0
2013-04-15 13:20:00,35.18,35.18,35.1,35.16,486900.0,25.6772,25.6772,25.6188,25.6626,486900.0
2013-04-15 13:30:00,35.17,35.18,35.15,35.15,176200.0,25.6699,25.6772,25.6553,25.6553,176200.0
2013-04-15 13:40:00,35.15,35.16,35.15,35.16,83100.0,25.6553,25.6626,25.6553,25.6626,83100.0
2013-04-15 13:50:00,35.17,35.18,35.11,35.12,236000.0,25.6699,25.6772,25.6261,25.6334,236000.0
2013-04-15 14:00:00,35.13,35.13,35.05,35.11,317900.0,25.6407,25.6407,25.5823,25.6261,317900.0
2013-04-15 14:10:00,35.11,35.13,35.07,35.11,138300.0,25.6261,25.6407,25.5969,25.6261,138300.0
2013-04-15 14:20:00,35.1,35.16,35.1,35.12,218800.0,25.6188,25.6626,25.6188,25.6334,218800.0
2013-04-15 14:30:00,35.12,35.15,35.11,35.13,275900.0,25.6334,25.6553,25.6261,25.6407,275900.0
2013-04-15 14:40:00,35.13,35.21,35.12,35.2,199600.0,25.6407,25.6991,25.6334,25.6918,199600.0
2013-04-15 14:50:00,35.19,35.2,35.06,35.09,228700.0,25.6845,25.6918,25.5896,25.6115,228700.0
2013-04-15 15:00:00,35.09,35.09,34.98,35.01,2393700.0,25.6115,25.6115,25.5312,25.5531,2393700.0
2013-04-15 15:10:00,35.0,35.05,34.98,35.05,788400.0,25.5458,25.5823,25.5312,25.5823,788400.0
2013-04-15 15:20:00,35.04,35.06,35.02,35.02,740600.0,25.575,25.5896,25.5604,25.5604,740600.0
2013-04-15 15:30:00,35.03,35.04,34.95,34.98,636000.0,25.5677,25.575,25.5093,25.5312,636000.0
2013-04-15 15:40:00,34.98,35.02,34.93,34.98,1261400.0,25.5312,25.5604,25.4948,25.5312,1261400.0
2013-04-15 15:50:00,34.98,35.06,34.92,34.93,2726300.0,25.5312,25.5896,25.4875,25.4948,2726300.0
2013-04-16 09:30:00,35.52,35.59,35.47,35.56,631400.0,25.9254,25.9765,25.8889,25.9546,631400.0
2013-04-16 09:40:00,35.55,35.56,35.43,35.47,352400.0,25.9473,25.9546,25.8597,25.8889,352400.0
2013-04-16 09:50:00,35.47,35.48,35.4,35.45,349800.0,25.8889,25.8962,25.8378,25.8743,349800.0
2013-04-16 10:00:00,35.46,35.49,35.41,35.46,417200.0,25.8816,25.9035,25.8451,25.8816,417200.0
2013-04-16 10:10:00,35.46,35.47,35.36,35.36,449600.0,25.8816,25.8889,25.8086,25.8086,449600.0
2013-04-16 10:20:00,35.36,35.4,35.36,35.38,296500.0,25.8086,25.8378,25.8086,25.8232,296500.0
2013-04-16 10:30:00,35.38,35.42,35.32,35.32,531300.0,25.8232,25.8524,25.7794,25.7794,531300.0
2013-04-16 10:40:00,35.32,35.33,35.27,35.29,347100.0,25.7794,25.7867,25.7429,25.7575,347100.0
2013-04-16 10:50:00,35.3,35.36,35.3,35.35,160400.0,25.7648,25.8086,25.7648,25.8013,160400.0
2013-04-16 11:00:00,35.36,35.41,35.34,35.39,254900.0,25.8086,25.8451,25.794,25.8305,254900.0
2013-04-16 11:10:00,35.4,35.47,35.38,35.45,219400.0,25.8378,25.8889,25.8232,25.8743,219400.0
2013-04-16 11:20:00,35.46,35.46,35.41,35.46,113700.0,25.8816,25.8816,25.8451,25.8816,113700.0
2013-04-16 11:30:00,35.46,35.47,35.41,35.43,184700.0,25.8816,25.8889,25.8451,25.8597,184700.0
2013-04-16 11:40:00,35.43,35.49,35.41,35.48,90800.0,25.8597,25.9035,25.8451,25.8962,90800.0
2013-04-16 11:50:00,35.49,35.51,35.46,35.46,175400.0,25.9035,25.9181,25.8816,25.8816,175400.0
2013-04-16 12:00:00,35.47,35.49,35.45,35.45,163300.0,25.8889,25.9035,25.8743,25.8743,163300.0
2013-04-16 12:10:00,35.46,35.5,35.46,35.5,99000.0,25.8816,25.9108,25.8816,25.9108,99000.0
2013-04-16 12:20:00,35.49,35.5,35.44,35.46,129400.0,25.9035,25.9108,25.867,25.8816,129400.0
2013-04-16 12:30:00,35.46,35.51,35.46,35.47,124000.0,25.8816,25.9181,25.8816,25.8889,124000.0
2013-04-16 12:40:00,35.47,35.48,35.46,35.47,70000.0,25.8889,25.8962,25.8816,25.8889,70000.0
2013-04-16 12:50:00,35.46,35.53,35.46,35.53,442900.0,25.8816,25.9327,25.8816,25.9327,442900.0
2013-04-16 13:00:00,35.52,35.53,35.51,35.53,60500.0,25.9254,25.9327,25.9181,25.9327,60500.0
2013-04-16 13:10:00,35.53,35.53,35.51,35.51,70000.0,25.9327,25.9327,25.9181,25.9181,70000.0
2013-04-16 13:20:00,35.51,35.54,35.51,35.53,97600.0,25.9181,25.94,25.9181,25.9327,97600.0
2013-04-16 13:30:00,35.53,35.56,35.51,35.52,115000.0,25.9327,25.9546,25.9181,25.9254,115000.0
2013-04-16 13:40:00,35.52,35.52,35.5,35.5,54600.0,25.9254,25.9254,25.9108,25.9108,54600.0
2013-04-16 13:50:00,35.5,35.54,35.5,35.53,178300.0,25.9108,25.94,25.9108,25.9327,178300.0
2013-04-16 14:00:00,35.54,35.6,35.53,35.59,171300.0,25.94,25.9838,25.9327,25.9765,171300.0
2013-04-16 14:10:00,35.59,35.59,35.53,35.53,286200.0,25.9765,25.9765,25.9327,25.9327,286200.0
2013-04-16 14:20:00,35.53,35.54,35.51,35.54,124900.0,25.9327,25.94,25.9181,25.94,124900.0
2013-04-16 14:30:00,35.53,35.53,35.5,35.51,134300.0,25.9327,25.9327,25.9108,25.9181,134300.0
2013-04-16 14:40:00,35.52,35.53,35.51,35.53,207000.0,25.9254,25.9327,25.9181,25.9327,207000.0
2013-04-16 14:50:00,35.52,35.52,35.44,35.45,383800.0,25.9254,25.9254,25.867,25.8743,383800.0
2013-04-16 15:00:00,35.45,35.51,35.45,35.51,135400.0,25.8743,25.9181,25.8743,25.9181,135400.0
2013-04-16 15:10:00,35.5,35.53,35.5,35.52,129200.0,25.9108,25.9327,25.9108,25.9254,129200.0
2013-04-16 15:20:00,35.52,35.55,35.52,35.54,51400.0,25.9254,25.9473,25.9254,25.94,51400.0
2013-04-16 15:30:00,35.54,35.57,35.53,35.54,454700.0,25.94,25.9619,25.9327,25.94,454700.0
2013-04-16 15:40:00,35.53,35.59,35.53,35.57,636400.0,25.9327,25.9765,25.9327,25.9619,636400.0
2013-04-16 15:50:00,35.57,35.59,35.52,35.56,1663400.0,25.9619,25.9765,25.9254,25.9546,1663400.0
2013-04-17 09:30:00,34.98,34.99,34.88,34.9,914400.0,25.5312,25.5385,25.4583,25.4729,914400.0
2013-04-17 09:40:00,34.89,35.04,34.88,35.01,796300.0,25.4656,25.575,25.4583,25.5531,796300.0
2013-04-17 09:50:00,35.0,35.02,34.96,34.96,611600.0,25.5458,25.5604,25.5166,25.5166,611600.0
2013-04-17 10:00:00,34.97,35.02,34.93,34.95,512800.0,25.5239,25.5604,25.4948,25.5093,512800.0
2013-04-17 10:10:00,34.95,34.98,34.87,34.88,317600.0,25.5093,25.5312,25.451,25.4583,317600.0
2013-04-17 10:20:00,34.87,34.95,34.87,34.89,352700.0,25.451,25.5093,25.451,25.4656,352700.0
2013-04-17 10:30:00,34.88,34.89,34.78,34.78,866000.0,25.4583,25.4656,25.3853,25.3853,866000.0
2013-04-17 10:40:00,34.79,34.8,34.7,34.72,946200.0,25.3926,25.3999,25.3269,25.3415,946200.0
2013-04-17 10:50:00,34.72,34.74,34.64,34.65,646500.0,25.3415,25.3561,25.2831,25.2904,646500.0
2013-04-17 11:00:00,34.65,34.68,34.63,34.65,845700.0,25.2904,25.3123,25.2758,25.2904,845700.0
2013-04-17 11:10:00,34.65,34.69,34.64,34.68,780800.0,25.2904,25.3196,25.2831,25.3123,780800.0
2013-04-17 11:20:00,34.69,34.76,34.69,34.75,1118200.0,25.3196,25.3707,25.3196,25.3634,1118200.0
2013-04-17 11:30:00,34.75,34.75,34.68,34.73,407300.0,25.3634,25.3634,25.3123,25.3488,407300.0
2013-04-17 11:40:00,34.74,34.76,34.71,34.72,190500.0,25.3561,25.3707,25.3342,25.3415,190500.0
2013-04-17 11:50:00,34.72,34.73,34.68,34.7,436100.0,25.3415,25.3488,25.3123,25.3269,436100.0
2013-04-17 12:00:00,34.7,34.71,34.66,34.66,362700.0,25.3269,25.3342,25.2977,25.2977,362700.0
2013-04-17 12:10:00,34.67,34.68,34.61,34.62,333600.0,25.305,25.3123,25.2612,25.2685,333600.0
2013-04-17 12:20:00,34.63,34.63,34.54,34.55,620100.0,25.2758,25.2758,25.2101,25.2174,620100.0
2013-04-17 12:30:00,34.55,34.59,34.55,34.58,302500.0,25.2174,25.2466,25.2174,25.2393,302500.0
2013-04-17 12:40:00,34.58,34.59,34.51,34.51,908600.0,25.2393,25.2466,25.1882,25.1882,908600.0
2013-04-17 12:50:00,34.51,34.58,34.5,34.56,502300.0,25.1882,25.2393,25.1809,25.2247,502300.0
2013-04-17 13:00:00,34.56,34.6,34.56,34.58,538800.0,25.2247,25.2539,25.2247,25.2393,538800.0
2013-04-17 13:10:00,34.58,34.61,34.56,34.58,250700.0,25.2393,25.2612,25.2247,25.2393,250700.0
2013-04-17 13:20:00,34.58,34.66,34.58,34.65,192300.0,25.2393,25.2977,25.2393,25.2904,192300.0
2013-04-17 13:30:00,34.65,34.71,34.65,34.71,162100.0,25.2904,25.3342,25.2904,25.3342,162100.0
2013-04-17 13:40:00,34.71,34.78,34.71,34.72,520300.0,25.3342,25.3853,25.3342,25.3415,520300.0
2013-04-17 13:50:00,34.72,34.72,34.67,34.69,224300.0,25.3415,25.3415,25.305,25.3196,224300.0
2013-04-17 14:00:00,34.69,34.72,34.64,34.68,253100.0,25.3196,25.3415,25.2831,25.3123,253100.0
2013-04-17 14:10:00,34.66,34.7,34.65,34.68,390400.0,25.2977,25.3269,25.2904,25.3123,390400.0
2013-04-17 14:20:00,34.68,34.76,34.67,34.74,249200.0,25.3123,25.3707,25.305,25.3561,249200.0
2013-04-17 14:30:00,34.75,34.75,34.7,34.72,388600.0,25.3634,25.3634,25.3269,25.3415,388600.0
2013-04-17 14:40:00,34.73,34.73,34.66,34.69,205600.0,25.3488,25.3488,25.2977,25.3196,205600.0
2013-04-17 14:50:00,34.69,34.77,34.66,34.75,162600.0,25.3196,25.378,25.2977,25.3634,162600.0
2013-04-17 15:00:00,34.75,34.81,34.72,34.78,394500.0,25.3634,25.4072,25.3415,25.3853,394500.0
2013-04-17 15:10:00,34.77,34.87,34.76,34.82,888200.0,25.378,25.451,25.3707,25.4145,888200.0
2013-04-17 15:20:00,34.82,34.82,34.76,34.76,505100.0,25.4145,25.4145,25.3707,25.3707,505100.0
2013-04-17 15:30:00,34.77,34.79,34.71,34.75,481400.0,25.378,25.3926,25.3342,25.3634,481400.0
2013-04-17 15:40:00,34.74,34.82,34.7,34.82,1035700.0,25.3561,25.4145,25.3269,25.4145,1035700.0
2013-04-17 15:50:00,34.82,34.88,34.8,34.83,2255900.0,25.4145,25.4583,25.3999,25.4218,2255900.0
2013-04-18 09:30:00,35.16,35.18,34.96,34.98,563800.0,25.6626,25.6772,25.5166,25.5312,563800.0
2013-04-18 09:40:00,34.98,35.08,34.97,35.0,255600.0,25.5312,25.6042,25.5239,25.5458,255600.0
2013-04-18 09:50:00,35.01,35.02,34.88,34.89,204900.0,25.5531,25.5604,25.4583,25.4656,204900.0
2013-04-18 10:00:00,34.88,34.91,34.76,34.77,905900.0,25.4583,25.4802,25.3707,25.378,905900.0
2013-04-18 10:10:00,34.77,34.84,34.76,34.76,533100.0,25.378,25.4291,25.3707,25.3707,533100.0
2013-04-18 10:20:00,34.77,34.87,34.75,34.87,400800.0,25.378,25.451,25.3634,25.451,400800.0
2013-04-18 10:30:00,34.87,34.97,34.86,34.94,434400.0,25.451,25.5239,25.4437,25.5021,434400.0
2013-04-18 10:40:00,34.94,34.99,34.91,34.98,356000.0,25.5021,25.5385,25.4802,25.5312,356000.0
2013-04-18 10:50:00,34.98,35.06,34.95,34.98,433700.0,25.5312,25.5896,25.5093,25.5312,433700.0
2013-04-18 11:00:00,34.99,35.0,34.92,34.97,190800.0,25.5385,25.5458,25.4875,25.5239,190800.0
2013-04-18 11:10:00,34.97,35.06,34.95,35.02,259400.0,25.5239,25.5896,25.5093,25.5604,259400.0
2013-04-18 11:20:00,35.02,35.04,34.97,34.98,163800.0,25.5604,25.575,25.5239,25.5312,163800.0
2013-04-18 11:30:00,34.97,35.03,34.97,34.98,164600.0,25.5239,25.5677,25.5239,25.5312,164600.0
2013-04-18 11:40:00,34.98,35.0,34.91,34.94,188500.0,25.5312,25.5458,25.4802,25.5021,188500.0
2013-04-18 11:50:00,34.94,35.0,34.93,34.96,116800.0,25.5021,25.5458,25.4948,25.5166,116800.0
2013-04-18 12:00:00,34.97,35.0,34.95,34.97,89000.0,25.5239,25.5458,25.5093,25.5239,89000.0
2013-04-18 12:10:00,34.97,35.0,34.94,34.95,98100.0,25.5239,25.5458,25.5021,25.5093,98100.0
2013-04-18 12:20:00,34.94,35.0,34.92,34.97,134800.0,25.5021,25.5458,25.4875,25.5239,134800.0
2013-04-18 12:30:00,34.96,34.96,34.92,34.95,93000.0,25.5166,25.5166,25.4875,25.5093,93000.0
2013-04-18 12:40:00,34.94,35.0,34.94,35.0,88600.0,25.5021,25.5458,25.5021,25.5458,88600.0
2013-04-18 12:50:00,34.99,35.02,34.97,34.99,157400.0,25.5385,25.5604,25.5239,25.5385,157400.0
2013-04-18 13:00:00,35.0,35.02,34.98,35.0,93000.0,25.5458,25.5604,25.5312,25.5458,93000.0
2013-04-18 13:10:00,35.0,35.02,34.96,34.97,124100.0,25.5458,25.5604,25.5166,25.5239,124100.0
2013-04-18 13:20:00,34.96,35.02,34.96,35.01,70800.0,25.5166,25.5604,25.5166,25.5531,70800.0
2013-04-18 13:30:00,35.01,35.02,34.97,34.99,62100.0,25.5531,25.5604,25.5239,25.5385,62100.0
2013-04-18 13:40:00,35.0,35.01,34.97,34.97,58300.0,25.5458,25.5531,25.5239,25.5239,58300.0
2013-04-18 13:50:00,34.98,34.98,34.95,34.98,128000.0,25.5312,25.5312,25.5093,25.5312,128000.0
2013-04-18 14:00:00,34.97,34.98,34.92,34.93,182600.0,25.5239,25.5312,25.4875,25.4948,182600.0
2013-04-18 14:10:00,34.92,34.93,34.86,34.89,183000.0,25.4875,25.4948,25.4437,25.4656,183000.0
2013-04-18 14:20:00,34.88,34.91,34.85,34.9,185500.0,25.4583,25.4802,25.4364,25.4729,185500.0
2013-04-18 14:30:00,34.9,34.92,34.87,34.89,108000.0,25.4729,25.4875,25.451,25.4656,108000.0
2013-04-18 14:40:00,34.89,34.91,34.82,34.84,175600.0,25.4656,25.4802,25.4145,25.4291,175600.0
2013-04-18 14:50:00,34.84,34.85,34.77,34.82,181900.0,25.4291,25.4364,25.378,25.4145,181900.0
2013-04-18 15:00:00,34.82,34.85,34.8,34.83,230700.0,25.4145,25.4364,25.3999,25.4218,230700.0
2013-04-18 15:10:00,34.84,34.89,34.83,34.89,117700.0,25.4291,25.4656,25.4218,25.4656,117700.0
2013-04-18 15:20:00,34.88,34.89,34.85,34.89,146700.0,25.4583,25.4656,25.4364,25.4656,146700.0
2013-04-18 15:30:00,34.88,34.93,34.88,34.93,433500.0,25.4583,25.4948,25.4583,25.4948,433500.0
2013-04-18 15:40:00,34.94,34.98,34.91,34.97,440800.0,25.5021,25.5312,25.4802,25.5239,440800.0
2013-04-18 15:50:00,34.97,34.99,34.9,34.9,702200.0,25.5239,25.5385,25.4729,25.4729,702200.0
2013-04-19 09:30:00,35.96,35.98,35.87,35.95,1018000.0,26.2465,26.2611,26.1808,26.2392,1018000.0
2013-04-19 09:40:00,35.95,36.05,35.87,35.88,1177700.0,26.2392,26.3122,26.1808,26.1881,1177700.0
2013-04-19 09:50:00,35.88,35.91,35.83,35.89,550700.0,26.1881,26.21,26.1516,26.1954,550700.0
2013-04-19 10:00:00,35.89,35.98,35.89,35.96,580200.0,26.1954,26.2611,26.1954,26.2465,580200.0
2013-04-19 10:10:00,35.95,35.96,35.91,35.95,468600.0,26.2392,26.2465,26.21,26.2392,468600.0
2013-04-19 10:20:00,35.95,35.96,35.89,35.95,466100.0,26.2392,26.2465,26.1954,26.2392,466100.0
2013-04-19 10:30:00,35.95,35.97,35.91,35.94,207600.0,26.2392,26.2538,26.21,26.2319,207600.0
2013-04-19 10:40:00,35.95,35.97,35.9,35.91,163400.0,26.2392,26.2538,26.2027,26.21,163400.0
2013-04-19 10:50:00,35.91,35.97,35.89,35.96,332300.0,26.21,26.2538,26.1954,26.2465,332300.0
2013-04-19 11:00:00,35.96,35.99,35.93,35.98,245200.0,26.2465,26.2684,26.2246,26.2611,245200.0
2013-04-19 11:10:00,35.98,36.08,35.98,36.07,562600.0,26.2611,26.3341,26.2611,26.3268,562600.0
2013-04-19 11:20:00,36.07,36.08,36.02,36.02,487000.0,26.3268,26.3341,26.2903,26.2903,487000.0
2013-04-19 11:30:00,36.02,36.04,35.97,36.02,1413100.0,26.2903,26.3049,26.2538,26.2903,1413100.0
2013-04-19 11:40:00,36.02,36.02,35.99,35.99,172500.0,26.2903,26.2903,26.2684,26.2684,172500.0
2013-04-19 11:50:00,35.99,36.0,35.96,35.98,252600.0,26.2684,26.2757,26.2465,26.2611,252600.0
2013-04-19 12:00:00,35.98,36.02,35.97,36.0,339500.0,26.2611,26.2903,26.2538,26.2757,339500.0
2013-04-19 12:10:00,36.0,36.0,35.96,35.97,159000.0,26.2757,26.2757,26.2465,26.2538,159000.0
2013-04-19 12:20:00,35.97,35.98,35.96,35.97,127100.0,26.2538,26.2611,26.2465,26.2538,127100.0
2013-04-19 12:30:00,35.97,35.98,35.94,35.96,271600.0,26.2538,26.2611,26.2319,26.2465,271600.0
2013-04-19 12:40:00,35.95,35.97,35.91,35.91,88300.0,26.2392,26.2538,26.21,26.21,88300.0
2013-04-19 12:50:00,35.91,35.93,35.91,35.93,242500.0,26.21,26.2246,26.21,26.2246,242500.0
2013-04-19 13:00:00,35.93,35.96,35.92,35.95,207800.0,26.2246,26.2465,26.2173,26.2392,207800.0
2013-04-19 13:10:00,35.95,35.99,35.95,35.97,442300.0,26.2392,26.2684,26.2392,26.2538,442300.0
2013-04-19 13:20:00,35.98,36.02,35.95,36.02,293200.0,26.2611,26.2903,26.2392,26.2903,293200.0
2013-04-19 13:30:00,36.02,36.05,36.01,36.02,388100.0,26.2903,26.3122,26.283,26.2903,388100.0
2013-04-19 13:40:00,36.03,36.05,36.01,36.04,330900.0,26.2976,26.3122,26.283,26.3049,330900.0
2013-04-19 13:50:00,36.03,36.06,36.03,36.05,353900.0,26.2976,26.3195,26.2976,26.3122,353900.0
2013-04-19 14:00:00,36.05,36.14,36.05,36.14,483100.0,26.3122,26.3779,26.3122,26.3779,483100.0
2013-04-19 14:10:00,36.14,36.17,36.14,36.16,473200.0,26.3779,26.3998,26.3779,26.3925,473200.0
2013-04-19 14:20:00,36.15,36.18,36.12,36.14,473400.0,26.3852,26.4071,26.3633,26.3779,473400.0
2013-04-19 14:30:00,36.13,36.19,36.13,36.18,888100.0,26.3706,26.4144,26.3706,26.4071,888100.0
2013-04-19 14:40:00,36.18,36.19,36.1,36.12,344100.0,26.4071,26.4144,26.3487,26.3633,344100.0
2013-04-19 14:50:00,36.12,36.16,36.09,36.09,225400.0,26.3633,26.3925,26.3414,26.3414,225400.0
2013-04-19 15:00:00,36.09,36.1,36.06,36.07,268700.0,26.3414,26.3487,26.3195,26.3268,268700.0
2013-04-19 15:10:00,36.07,36.08,36.04,36.08,599300.0,26.3268,26.3341,26.3049,26.3341,599300.0
2013-04-19 15:20:00,36.07,36.11,36.07,36.09,222900.0,26.3268,26.356,26.3268,26.3414,222900.0
2013-04-19 15:30:00,36.08,36.17,36.08,36.15,843300.0,26.3341,26.3998,26.3341,26.3852,843300.0
2013-04-19 15:40:00,36.15,36.16,36.07,36.07,848200.0,26.3852,26.3925,26.3268,26.3268,848200.0
2013-04-19 15:50:00,36.07,36.08,36.03,36.05,1817000.0,26.3268,26.3341,26.2976,26.3122,1817000.0
2013-04-22 09:30:00,36.16,36.19,36.04,36.05,416200.0,26.3925,26.4144,26.3049,26.3122,416200.0
2013-04-22 09:40:00,36.05,36.09,35.98,35.99,367600.0,26.3122,26.3414,26.2611,26.2684,367600.0
2013-04-22 09:50:00,36.0,36.11,35.99,36.09,191500.0,26.2757,26.356,26.2684,26.3414,191500.0
2013-04-22 10:00:00,36.07,36.08,35.99,35.99,403800.0,26.3268,26.3341,26.2684,26.2684,403800.0
2013-04-22 10:10:00,36.0,36.02,35.94,35.99,291800.0,26.2757,26.2903,26.2319,26.2684,291800.0
2013-04-22 10:20:00,35.99,36.0,35.92,35.98,267800.0,26.2684,26.2757,26.2173,26.2611,267800.0
2013-04-22 10:30:00,35.98,35.98,35.91,35.96,166300.0,26.2611,26.2611,26.21,26.2465,166300.0
2013-04-22 10:40:00,35.96,35.99,35.94,35.97,700700.0,26.2465,26.2684,26.2319,26.2538,700700.0
2013-04-22 10:50:00,35.97,35.98,35.93,35.96,396400.0,26.2538,26.2611,26.2246,26.2465,396400.0
2013-04-22 11:00:00,35.97,35.98,35.94,35.97,231600.0,26.2538,26.2611,26.2319,26.2538,231600.0
2013-04-22 11:10:00,35.95,35.98,35.95,35.96,178100.0,26.2392,26.2611,26.2392,26.2465,178100.0
2013-04-22 11:20:00,35.95,35.98,35.95,35.97,139100.0,26.2392,26.2611,26.2392,26.2538,139100.0
2013-04-22 11:30:00,35.96,36.01,35.95,36.0,200600.0,26.2465,26.283,26.2392,26.2757,200600.0
2013-04-22 11:40:00,36.0,36.02,35.99,35.99,39200.0,26.2757,26.2903,26.2684,26.2684,39200.0
2013-04-22 11:50:00,35.99,36.02,35.98,36.0,97900.0,26.2684,26.2903,26.2611,26.2757,97900.0
2013-04-22 12:00:00,36.01,36.05,36.0,36.05,45200.0,26.283,26.3122,26.2757,26.3122,45200.0
2013-04-22 12:10:00,36.04,36.05,36.01,36.02,77200.0,26.3049,26.3122,26.283,26.2903,77200.0
2013-04-22 12:20:00,36.02,36.02,36.0,36.01,46400.0,26.2903,26.2903,26.2757,26.283,46400.0
2013-04-22 12:30:00,36.0,36.07,36.0,36.05,151700.0,26.2757,26.3268,26.2757,26.3122,151700.0
2013-04-22 12:40:00,36.06,36.09,36.05,36.07,111300.0,26.3195,26.3414,26.3122,26.3268,111300.0
2013-04-22 12:50:00,36.07,36.08,36.04,36.06,92000.0,26.3268,26.3341,26.3049,26.3195,92000.0
2013-04-22 13:00:00,36.05,36.05,36.02,36.03,73900.0,26.3122,26.3122,26.2903,26.2976,73900.0
2013-04-22 13:10:00,36.03,36.05,36.02,36.03,202000.0,26.2976,26.3122,26.2903,26.2976,202000.0
2013-04-22 13:20:00,36.04,36.04,36.01,36.03,135500.0,26.3049,26.3049,26.283,26.2976,135500.0
2013-04-22 13:30:00,36.04,36.06,36.02,36.05,158500.0,26.3049,26.3195,26.2903,26.3122,158500.0
2013-04-22 13:40:00,36.05,36.08,36.03,36.06,116200.0,26.3122,26.3341,26.2976,26.3195,116200.0
2013-04-22 13:50:00,36.05,36.05,36.02,36.03,95800.0,26.3122,26.3122,26.2903,26.2976,95800.0
2013-04-22 14:00:00,36.04,36.07,36.04,36.06,87700.0,26.3049,26.3268,26.3049,26.3195,87700.0
2013-04-22 14:10:00,36.06,36.12,36.05,36.12,120300.0,26.3195,26.3633,26.3122,26.3633,120300.0
2013-04-22 14:20:00,36.11,36.15,36.11,36.15,139700.0,26.356,26.3852,26.356,26.3852,139700.0
2013-04-22 14:30:00,36.15,36.17,36.15,36.16,93700.0,26.3852,26.3998,26.3852,26.3925,93700.0
2013-04-22 14:40:00,36.16,36.18,36.14,36.14,87200.0,26.3925,26.4071,26.3779,26.3779,87200.0
2013-04-22 14:50:00,36.14,36.16,36.11,36.11,104900.0,26.3779,26.3925,26.356,26.356,104900.0
2013-04-22 15:00:00,36.11,36.14,36.11,36.14,98200.0,26.356,26.3779,26.356,26.3779,98200.0
2013-04-22 15:10:00,36.14,36.21,36.13,36.18,462300.0,26.3779,26.429,26.3706,26.4071,462300.0
2013-04-22 15:20:00,36.18,36.2,36.16,36.17,64100.0,26.4071,26.4217,26.3925,26.3998,64100.0
2013-04-22 15:30:00,36.17,36.2,36.16,36.18,266400.0,26.3998,26.4217,26.3925,26.4071,266400.0
2013-04-22 15:40:00,36.18,36.22,36.17,36.17,240000.0,26.4071,26.4363,26.3998,26.3998,240000.0
2013-04-22 15:50:00,36.18,36.25,36.17,36.22,1719000.0,26.4071,26.4582,26.3998,26.4363,1719000.0
2013-04-23 09:30:00,35.71,35.76,35.66,35.74,878300.0,26.0641,26.1006,26.0276,26.086,878300.0
2013-04-23 09:40:00,35.74,35.81,35.73,35.8,568100.0,26.086,26.137,26.0787,26.1297,568100.0
2013-04-23 09:50:00,35.8,35.83,35.74,35.76,404700.0,26.1297,26.1516,26.086,26.1006,404700.0
2013-04-23 10:00:00,35.76,35.86,35.76,35.8,507300.0,26.1006,26.1735,26.1006,26.1297,507300.0
2013-04-23 10:10:00,35.8,35.89,35.8,35.88,442600.0,26.1297,26.1954,26.1297,26.1881,442600.0
2013-04-23 10:20:00,35.88,35.95,35.87,35.93,384900.0,26.1881,26.2392,26.1808,26.2246,384900.0
2013-04-23 10:30:00,35.93,36.0,35.93,35.96,636900.0,26.2246,26.2757,26.2246,26.2465,636900.0
2013-04-23 10:40:00,35.96,36.04,35.96,36.01,791100.0,26.2465,26.3049,26.2465,26.283,791100.0
2013-04-23 10:50:00,36.01,36.02,35.99,36.0,387500.0,26.283,26.2903,26.2684,26.2757,387500.0
2013-04-23 11:00:00,36.01,36.08,36.0,36.06,349000.0,26.283,26.3341,26.2757,26.3195,349000.0
2013-04-23 11:10:00,36.06,36.09,36.03,36.05,618100.0,26.3195,26.3414,26.2976,26.3122,618100.0
2013-04-23 11:20:00,36.05,36.09,36.04,36.07,414000.0,26.3122,26.3414,26.3049,26.3268,414000.0
2013-04-23 11:30:00,36.07,36.1,36.05,36.1,269900.0,26.3268,26.3487,26.3122,26.3487,269900.0
2013-04-23 11:40:00,36.1,36.12,36.09,36.11,173900.0,26.3487,26.3633,26.3414,26.356,173900.0
2013-04-23 11:50:00,36.12,36.12,36.09,36.12,154100.0,26.3633,26.3633,26.3414,26.3633,154100.0
2013-04-23 12:00:00,36.11,36.12,36.05,36.05,228400.0,26.356,26.3633,26.3122,26.3122,228400.0
2013-04-23 12:10:00,36.06,36.07,36.05,36.06,96200.0,26.3195,26.3268,26.3122,26.3195,96200.0
2013-04-23 12:20:00,36.07,36.13,36.07,36.13,139300.0,26.3268,26.3706,26.3268,26.3706,139300.0
2013-04-23 12:30:00,36.13,36.15,36.12,36.15,107300.0,26.3706,26.3852,26.3633,26.3852,107300.0
2013-04-23 12:40:00,36.15,36.16,36.08,36.09,324000.0,26.3852,26.3925,26.3341,26.3414,324000.0
2013-04-23 12:50:00,36.08,36.09,36.05,36.07,177900.0,26.3341,26.3414,26.3122,26.3268,177900.0
2013-04-23 13:00:00,36.07,36.08,35.8,35.81,739900.0,26.3268,26.3341,26.1297,26.137,739900.0
2013-04-23 13:10:00,35.81,36.11,35.78,36.05,778800.0,26.137,26.356,26.1152,26.3122,778800.0
2013-04-23 13:20:00,36.05,36.08,36.02,36.04,146400.0,26.3122,26.3341,26.2903,26.3049,146400.0
2013-04-23 13:30:00,36.03,36.05,36.0,36.02,75000.0,26.2976,26.3122,26.2757,26.2903,75000.0
2013-04-23 13:40:00,36.02,36.04,36.01,36.02,82200.0,26.2903,26.3049,26.283,26.2903,82200.0
2013-04-23 13:50:00,36.02,36.04,36.0,36.01,102100.0,26.2903,26.3049,26.2757,26.283,102100.0
2013-04-23 14:00:00,36.02,36.03,36.01,36.02,72900.0,26.2903,26.2976,26.283,26.2903,72900.0
2013-04-23 14:10:00,36.02,36.03,35.97,35.98,130300.0,26.2903,26.2976,26.2538,26.2611,130300.0
2013-04-23 14:20:00,35.97,35.98,35.92,35.93,188100.0,26.2538,26.2611,26.2173,26.2246,188100.0
2013-04-23 14:30:00,35.92,35.94,35.9,35.94,135700.0,26.2173,26.2319,26.2027,26.2319,135700.0
2013-04-23 14:40:00,35.94,35.96,35.91,35.93,107100.0,26.2319,26.2465,26.21,26.2246,107100.0
2013-04-23 14:50:00,35.93,35.93,35.91,35.91,162500.0,26.2246,26.2246,26.21,26.21,162500.0
2013-04-23 15:00:00,35.91,35.96,35.91,35.95,175000.0,26.21,26.2465,26.21,26.2392,175000.0
2013-04-23 15:10:00,35.96,35.97,35.95,35.96,151400.0,26.2465,26.2538,26.2392,26.2465,151400.0
2013-04-23 15:20:00,35.97,36.02,35.95,36.01,210400.0,26.2538,26.2903,26.2392,26.283,210400.0
2013-04-23 15:30:00,36.01,36.01,35.98,35.99,336300.0,26.283,26.283,26.2611,26.2684,336300.0
2013-04-23 15:40:00,35.99,36.01,35.98,36.01,233900.0,26.2684,26.283,26.2611,26.283,233900.0
2013-04-23 15:50:00,36.01,36.05,36.0,36.02,1213500.0,26.283,26.3122,26.2757,26.2903,1213500.0
2013-04-24 09:30:00,36.05,36.17,36.03,36.16,485700.0,26.3122,26.3998,26.2976,26.3925,485700.0
2013-04-24 09:40:00,36.15,36.19,36.13,36.17,682500.0,26.3852,26.4144,26.3706,26.3998,682500.0
2013-04-24 09:50:00,36.18,36.2,36.15,36.18,243900.0,26.4071,26.4217,26.3852,26.4071,243900.0
2013-04-24 10:00:00,36.19,36.27,36.19,36.22,498000.0,26.4144,26.4728,26.4144,26.4363,498000.0
2013-04-24 10:10:00,36.22,36.25,36.2,36.21,380500.0,26.4363,26.4582,26.4217,26.429,380500.0
2013-04-24 10:20:00,36.21,36.26,36.2,36.25,257500.0,26.429,26.4655,26.4217,26.4582,257500.0
2013-04-24 10:30:00,36.26,36.3,36.25,36.27,156200.0,26.4655,26.4947,26.4582,26.4728,156200.0
2013-04-24 10:40:00,36.27,36.34,36.27,36.33,249400.0,26.4728,26.5239,26.4728,26.5166,249400.0
2013-04-24 10:50:00,36.33,36.36,36.32,36.34,293400.0,26.5166,26.5385,26.5093,26.5239,293400.0
2013-04-24 11:00:00,36.34,36.38,36.33,36.35,283400.0,26.5239,26.5531,26.5166,26.5312,283400.0
2013-04-24 11:10:00,36.34,36.36,36.32,36.34,145400.0,26.5239,26.5385,26.5093,26.5239,145400.0
2013-04-24 11:20:00,36.34,36.34,36.3,36.34,245900.0,26.5239,26.5239,26.4947,26.5239,245900.0
2013-04-24 11:30:00,36.34,36.36,36.28,36.28,307000.0,26.5239,26.5385,26.4801,26.4801,307000.0
2013-04-24 11:40:00,36.29,36.31,36.28,36.31,106400.0,26.4874,26.502,26.4801,26.502,106400.0
2013-04-24 11:50:00,36.31,36.33,36.3,36.32,55100.0,26.502,26.5166,26.4947,26.5093,55100.0
2013-04-24 12:00:00,36.31,36.34,36.31,36.33,113900.0,26.502,26.5239,26.502,26.5166,113900.0
2013-04-24 12:10:00,36.34,36.34,36.31,36.32,55900.0,26.5239,26.5239,26.502,26.5093,55900.0
2013-04-24 12:20:00,36.32,36.33,36.3,36.33,52700.0,26.5093,26.5166,26.4947,26.5166,52700.0
2013-04-24 12:30:00,36.33,36.34,36.25,36.26,173400.0,26.5166,26.5239,26.4582,26.4655,173400.0
2013-04-24 12:40:00,36.26,36.27,36.23,36.26,94300.0,26.4655,26.4728,26.4436,26.4655,94300.0
2013-04-24 12:50:00,36.26,36.29,36.26,36.29,32100.0,26.4655,26.4874,26.4655,26.4874,32100.0
2013-04-24 13:00:00,36.29,36.32,36.29,36.32,67500.0,26.4874,26.5093,26.4874,26.5093,67500.0
2013-04-24 13:10:00,36.32,36.35,36.31,36.35,124000.0,26.5093,26.5312,26.502,26.5312,124000.0
2013-04-24 13:20:00,36.35,36.37,36.34,36.35,155600.0,26.5312,26.5458,26.5239,26.5312,155600.0
2013-04-24 13:30:00,36.35,36.36,36.32,36.35,164200.0,26.5312,26.5385,26.5093,26.5312,164200.0
2013-04-24 13:40:00,36.36,36.36,36.35,36.36,45300.0,26.5385,26.5385,26.5312,26.5385,45300.0
2013-04-24 13:50:00,36.36,36.37,36.35,36.36,90200.0,26.5385,26.5458,26.5312,26.5385,90200.0
2013-04-24 14:00:00,36.36,36.37,36.35,36.37,70100.0,26.5385,26.5458,26.5312,26.5458,70100.0
2013-04-24 14:10:00,36.36,36.41,36.36,36.41,159900.0,26.5385,26.575,26.5385,26.575,159900.0
2013-04-24 14:20:00,36.41,36.42,36.4,36.42,124700.0,26.575,26.5823,26.5677,26.5823,124700.0
2013-04-24 14:30:00,36.41,36.42,36.36,36.4,253700.0,26.575,26.5823,26.5385,26.5677,253700.0
2013-04-24 14:40:00,36.41,36.47,36.4,36.46,632100.0,26.575,26.6188,26.5677,26.6115,632100.0
2013-04-24 14:50:00,36.46,36.55,36.45,36.55,916800.0,26.6115,26.6772,26.6042,26.6772,916800.0
2013-04-24 15:00:00,36.54,36.57,36.53,36.56,581400.0,26.6699,26.6918,26.6626,26.6845,581400.0
2013-04-24 15:10:00,36.56,36.57,36.5,36.52,1242700.0,26.6845,26.6918,26.6407,26.6553,1242700.0
2013-04-24 15:20:00,36.52,36.56,36.52,36.55,886600.0,26.6553,26.6845,26.6553,26.6772,886600.0
2013-04-24 15:30:00,36.55,36.61,36.55,36.61,1072500.0,26.6772,26.721,26.6772,26.721,1072500.0
2013-04-24 15:40:00,36.61,36.63,36.52,36.52,1475100.0,26.721,26.7355,26.6553,26.6553,1475100.0
2013-04-24 15:50:00,36.52,36.57,36.46,36.49,2169300.0,26.6553,26.6918,26.6115,26.6334,2169300.0
2013-04-25 09:30:00,36.86,36.9,36.81,36.87,1535900.0,26.9034,26.9326,26.8669,26.9107,1535900.0
2013-04-25 09:40:00,36.87,36.91,36.85,36.86,295400.0,26.9107,26.9399,26.8961,26.9034,295400.0
2013-04-25 09:50:00,36.87,36.91,36.84,36.9,320400.0,26.9107,26.9399,26.8888,26.9326,320400.0
2013-04-25 10:00:00,36.9,36.96,36.88,36.94,495500.0,26.9326,26.9764,26.918,26.9618,495500.0
2013-04-25 10:10:00,36.94,36.97,36.92,36.97,277600.0,26.9618,26.9837,26.9472,26.9837,277600.0
2013-04-25 10:20:00,36.97,37.04,36.96,37.02,646600.0,26.9837,27.0348,26.9764,27.0202,646600.0
2013-04-25 10:30:00,37.02,37.04,37.02,37.04,300000.0,27.0202,27.0348,27.0202,27.0348,300000.0
2013-04-25 10:40:00,37.04,37.1,37.03,37.1,422300.0,27.0348,27.0786,27.0275,27.0786,422300.0
2013-04-25 10:50:00,37.09,37.11,37.08,37.11,420100.0,27.0713,27.0859,27.064,27.0859,420100.0
2013-04-25 11:00:00,37.11,37.15,37.1,37.13,763000.0,27.0859,27.1151,27.0786,27.1005,763000.0
2013-04-25 11:10:00,37.13,37.18,37.13,37.16,734400.0,27.1005,27.137,27.1005,27.1224,734400.0
2013-04-25 11:20:00,37.15,37.17,37.15,37.16,207700.0,27.1151,27.1297,27.1151,27.1224,207700.0
2013-04-25 11:30:00,37.16,37.17,37.14,37.17,181200.0,27.1224,27.1297,27.1078,27.1297,181200.0
2013-04-25 11:40:00,37.17,37.17,37.13,37.13,157900.0,27.1297,27.1297,27.1005,27.1005,157900.0
2013-04-25 11:50:00,37.13,37.14,37.11,37.12,61600.0,27.1005,27.1078,27.0859,27.0932,61600.0
2013-04-25 12:00:00,37.12,37.14,37.11,37.14,133900.0,27.0932,27.1078,27.0859,27.1078,133900.0
2013-04-25 12:10:00,37.14,37.16,37.14,37.16,116900.0,27.1078,27.1224,27.1078,27.1224,116900.0
2013-04-25 12:20:00,37.15,37.17,37.14,37.16,165100.0,27.1151,27.1297,27.1078,27.1224,165100.0
2013-04-25 12:30:00,37.16,37.18,37.16,37.18,103500.0,27.1224,27.137,27.1224,27.137,103500.0
2013-04-25 12:40:00,37.18,37.2,37.16,37.19,851800.0,27.137,27.1516,27.1224,27.1443,851800.0
2013-04-25 12:50:00,37.2,37.21,37.2,37.21,42600.0,27.1516,27.1589,27.1516,27.1589,42600.0
2013-04-25 13:00:00,37.21,37.23,37.18,37.18,297600.0,27.1589,27.1735,27.137,27.137,297600.0
2013-04-25 13:10:00,37.19,37.24,37.18,37.19,285400.0,27.1443,27.1808,27.137,27.1443,285400.0
2013-04-25 13:20:00,37.19,37.23,37.19,37.23,121000.0,27.1443,27.1735,27.1443,27.1735,121000.0
2013-04-25 13:30:00,37.23,37.23,37.18,37.21,162200.0,27.1735,27.1735,27.137,27.1589,162200.0
2013-04-25 13:40:00,37.21,37.23,37.2,37.23,235100.0,27.1589,27.1735,27.1516,27.1735,235100.0
2013-04-25 13:50:00,37.23,37.25,37.22,37.24,183500.0,27.1735,27.1881,27.1662,27.1808,183500.0
2013-04-25 14:00:00,37.25,37.26,37.24,37.26,214800.0,27.1881,27.1954,27.1808,27.1954,214800.0
2013-04-25 14:10:00,37.26,37.26,37.2,37.2,252700.0,27.1954,27.1954,27.1516,27.1516,252700.0
2013-04-25 14:20:00,37.21,37.24,37.2,37.21,116800.0,27.1589,27.1808,27.1516,27.1589,116800.0
2013-04-25 14:30:00,37.21,37.22,37.16,37.17,232800.0,27.1589,27.1662,27.1224,27.1297,232800.0
2013-04-25 14:40:00,37.17,37.18,37.16,37.18,190900.0,27.1297,27.137,27.1224,27.137,190900.0
2013-04-25 14:50:00,37.17,37.18,37.09,37.1,535800.0,27.1297,27.137,27.0713,27.0786,535800.0
2013-04-25 15:00:00,37.09,37.11,37.02,37.05,263200.0,27.0713,27.0859,27.0202,27.0421,263200.0
2013-04-25 15:10:00,37.04,37.08,37.02,37.04,201500.0,27.0348,27.064,27.0202,27.0348,201500.0
2013-04-25 15:20:00,37.05,37.05,37.0,37.02,290200.0,27.0421,27.0421,27.0056,27.0202,290200.0
2013-04-25 15:30:00,37.01,37.05,36.97,37.05,482800.0,27.0129,27.0421,26.9837,27.0421,482800.0
2013-04-25 15:40:00,37.05,37.07,37.02,37.07,579900.0,27.0421,27.0567,27.0202,27.0567,579900.0
2013-04-25 15:50:00,37.06,37.07,36.97,37.02,1412600.0,27.0494,27.0567,26.9837,27.0202,1412600.0
2013-04-26 09:30:00,37.05,37.09,36.97,36.97,1041300.0,27.0421,27.0713,26.9837,26.9837,1041300.0
2013-04-26 09:40:00,36.97,37.01,36.95,36.95,305100.0,26.9837,27.0129,26.9691,26.9691,305100.0
2013-04-26 09:50:00,36.95,37.0,36.94,36.97,330800.0,26.9691,27.0056,26.9618,26.9837,330800.0
2013-04-26 10:00:00,36.97,37.0,36.96,36.97,247300.0,26.9837,27.0056,26.9764,26.9837,247300.0
2013-04-26 10:10:00,36.98,37.0,36.91,36.93,304000.0,26.991,27.0056,26.9399,26.9545,304000.0
2013-04-26 10:20:00,36.93,36.95,36.9,36.95,280500.0,26.9545,26.9691,26.9326,26.9691,280500.0
2013-04-26 10:30:00,36.95,36.95,36.93,36.95,214200.0,26.9691,26.9691,26.9545,26.9691,214200.0
2013-04-26 10:40:00,36.95,36.95,36.91,36.93,300100.0,26.9691,26.9691,26.9399,26.9545,300100.0
2013-04-26 10:50:00,36.93,36.93,36.87,36.87,329900.0,26.9545,26.9545,26.9107,26.9107,329900.0
2013-04-26 11:00:00,36.88,36.91,36.87,36.89,203900.0,26.918,26.9399,26.9107,26.9253,203900.0
2013-04-26 11:10:00,36.89,36.92,36.88,36.91,128900.0,26.9253,26.9472,26.918,26.9399,128900.0
2013-04-26 11:20:00,36.91,36.91,36.86,36.86,209900.0,26.9399,26.9399,26.9034,26.9034,209900.0
2013-04-26 11:30:00,36.87,36.88,36.81,36.83,291500.0,26.9107,26.918,26.8669,26.8815,291500.0
2013-04-26 11:40:00,36.83,36.84,36.78,36.79,180400.0,26.8815,26.8888,26.845,26.8523,180400.0
2013-04-26 11:50:00,36.78,36.79,36.72,36.74,319700.0,26.845,26.8523,26.8012,26.8158,319700.0
2013-04-26 12:00:00,36.74,36.74,36.7,36.72,365200.0,26.8158,26.8158,26.7866,26.8012,365200.0
2013-04-26 12:10:00,36.71,36.75,36.69,36.74,285400.0,26.7939,26.8231,26.7793,26.8158,285400.0
2013-04-26 12:20:00,36.73,36.76,36.72,36.72,90000.0,26.8085,26.8304,26.8012,26.8012,90000.0
2013-04-26 12:30:00,36.72,36.73,36.72,36.72,83200.0,26.8012,26.8085,26.8012,26.8012,83200.0
2013-04-26 12:40:00,36.73,36.73,36.69,36.7,143900.0,26.8085,26.8085,26.7793,26.7866,143900.0
2013-04-26 12:50:00,36.7,36.73,36.7,36.73,353900.0,26.7866,26.8085,26.7866,26.8085,353900.0
2013-04-26 13:00:00,36.72,36.76,36.7,36.74,418900.0,26.8012,26.8304,26.7866,26.8158,418900.0
2013-04-26 13:10:00,36.74,36.76,36.74,36.75,112900.0,26.8158,26.8304,26.8158,26.8231,112900.0
2013-04-26 13:20:00,36.74,36.81,36.74,36.81,132600.0,26.8158,26.8669,26.8158,26.8669,132600.0
2013-04-26 13:30:00,36.82,36.84,36.81,36.83,116500.0,26.8742,26.8888,26.8669,26.8815,116500.0
2013-04-26 13:40:00,36.82,36.89,36.82,36.88,273100.0,26.8742,26.9253,26.8742,26.918,273100.0
2013-04-26 13:50:00,36.88,36.88,36.85,36.85,69800.0,26.918,26.918,26.8961,26.8961,69800.0
2013-04-26 14:00:00,36.85,36.88,36.85,36.86,96700.0,26.8961,26.918,26.8961,26.9034,96700.0
2013-04-26 14:10:00,36.86,36.87,36.83,36.83,59400.0,26.9034,26.9107,26.8815,26.8815,59400.0
2013-04-26 14:20:00,36.84,36.88,36.83,36.87,77200.0,26.8888,26.918,26.8815,26.9107,77200.0
2013-04-26 14:30:00,36.86,36.87,36.84,36.86,128200.0,26.9034,26.9107,26.8888,26.9034,128200.0
2013-04-26 14:40:00,36.86,36.91,36.86,36.91,100200.0,26.9034,26.9399,26.9034,26.9399,100200.0
2013-04-26 14:50:00,36.91,36.93,36.89,36.9,235900.0,26.9399,26.9545,26.9253,26.9326,235900.0
2013-04-26 15:00:00,36.91,36.95,36.91,36.95,148100.0,26.9399,26.9691,26.9399,26.9691,148100.0
2013-04-26 15:10:00,36.95,36.95,36.93,36.94,123700.0,26.9691,26.9691,26.9545,26.9618,123700.0
2013-04-26 15:20:00,36.93,36.97,36.93,36.97,212600.0,26.9545,26.9837,26.9545,26.9837,212600.0
2013-04-26 15:30:00,36.97,36.98,36.94,36.94,249200.0,26.9837,26.991,26.9618,26.9618,249200.0
2013-04-26 15:40:00,36.94,36.97,36.92,36.93,394400.0,26.9618,26.9837,26.9472,26.9545,394400.0
2013-04-26 15:50:00,36.93,36.95,36.88,36.93,946300.0,26.9545,26.9691,26.918,26.9545,946300.0
2013-04-29 09:30:00,37.08,37.15,37.02,37.03,587200.0,27.064,27.1151,27.0202,27.0275,587200.0
2013-04-29 09:40:00,37.03,37.04,36.98,37.03,431100.0,27.0275,27.0348,26.991,27.0275,431100.0
2013-04-29 09:50:00,37.03,37.12,37.03,37.11,527100.0,27.0275,27.0932,27.0275,27.0859,527100.0
2013-04-29 10:00:00,37.11,37.17,37.07,37.14,410100.0,27.0859,27.1297,27.0567,27.1078,410100.0
2013-04-29 10:10:00,37.14,37.18,37.14,37.17,512100.0,27.1078,27.137,27.1078,27.1297,512100.0
2013-04-29 10:20:00,37.18,37.19,37.15,37.18,290300.0,27.137,27.1443,27.1151,27.137,290300.0
2013-04-29 10:30:00,37.17,37.21,37.16,37.17,314000.0,27.1297,27.1589,27.1224,27.1297,314000.0
2013-04-29 10:40:00,37.18,37.29,37.18,37.29,1565800.0,27.137,27.2173,27.137,27.2173,1565800.0
2013-04-29 10:50:00,37.29,37.3,37.28,37.3,226800.0,27.2173,27.2246,27.21,27.2246,226800.0
2013-04-29 11:00:00,37.3,37.33,37.27,37.29,389800.0,27.2246,27.2465,27.2027,27.2173,389800.0
2013-04-29 11:10:00,37.29,37.31,37.28,37.3,137800.0,27.2173,27.2319,27.21,27.2246,137800.0
2013-04-29 11:20:00,37.3,37.32,37.29,37.32,114500.0,27.2246,27.2392,27.2173,27.2392,114500.0
2013-04-29 11:30:00,37.32,37.32,37.27,37.3,408500.0,27.2392,27.2392,27.2027,27.2246,408500.0
2013-04-29 11:40:00,37.3,37.31,37.3,37.31,59100.0,27.2246,27.2319,27.2246,27.2319,59100.0
2013-04-29 11:50:00,37.31,37.34,37.3,37.34,89400.0,27.2319,27.2538,27.2246,27.2538,89400.0
2013-04-29 12:00:00,37.34,37.37,37.32,37.35,224700.0,27.2538,27.2757,27.2392,27.2611,224700.0
2013-04-29 12:10:00,37.35,37.4,37.34,37.4,246700.0,27.2611,27.2976,27.2538,27.2976,246700.0
2013-04-29 12:20:00,37.4,37.45,37.39,37.44,319000.0,27.2976,27.3341,27.2903,27.3268,319000.0
2013-04-29 12:30:00,37.45,37.48,37.41,37.48,389700.0,27.3341,27.3559,27.3049,27.3559,389700.0
2013-04-29 12:40:00,37.47,37.48,37.42,37.48,575500.0,27.3487,27.3559,27.3122,27.3559,575500.0
2013-04-29 12:50:00,37.48,37.48,37.43,37.45,305600.0,27.3559,27.3559,27.3195,27.3341,305600.0
2013-04-29 13:00:00,37.46,37.48,37.45,37.46,258400.0,27.3414,27.3559,27.3341,27.3414,258400.0
2013-04-29 13:10:00,37.47,37.49,37.46,37.49,77400.0,27.3487,27.3632,27.3414,27.3632,77400.0
2013-04-29 13:20:00,37.48,37.49,37.45,37.49,223400.0,27.3559,27.3632,27.3341,27.3632,223400.0
2013-04-29 13:30:00,37.49,37.49,37.47,37.49,141400.0,27.3632,27.3632,27.3487,27.3632,141400.0
2013-04-29 13:40:00,37.48,37.49,37.46,37.46,83200.0,27.3559,27.3632,27.3414,27.3414,83200.0
2013-04-29 13:50:00,37.46,37.5,37.46,37.5,181300.0,27.3414,27.3705,27.3414,27.3705,181300.0
2013-04-29 14:00:00,37.5,37.51,37.46,37.48,218000.0,27.3705,27.3778,27.3414,27.3559,218000.0
2013-04-29 14:10:00,37.48,37.49,37.45,37.46,140100.0,27.3559,27.3632,27.3341,27.3414,140100.0
2013-04-29 14:20:00,37.45,37.47,37.45,37.47,111000.0,27.3341,27.3487,27.3341,27.3487,111000.0
2013-04-29 14:30:00,37.47,37.49,37.45,37.47,219800.0,27.3487,27.3632,27.3341,27.3487,219800.0
2013-04-29 14:40:00,37.47,37.48,37.45,37.45,188500.0,27.3487,27.3559,27.3341,27.3341,188500.0
2013-04-29 14:50:00,37.46,37.46,37.45,37.46,156900.0,27.3414,27.3414,27.3341,27.3414,156900.0
2013-04-29 15:00:00,37.45,37.47,37.39,37.42,252400.0,27.3341,27.3487,27.2903,27.3122,252400.0
2013-04-29 15:10:00,37.41,37.44,37.41,37.44,210900.0,27.3049,27.3268,27.3049,27.3268,210900.0
2013-04-29 15:20:00,37.44,37.46,37.4,37.44,230800.0,27.3268,27.3414,27.2976,27.3268,230800.0
2013-04-29 15:30:00,37.45,37.45,37.4,37.45,422000.0,27.3341,27.3341,27.2976,27.3341,422000.0
2013-04-29 15:40:00,37.45,37.48,37.43,37.44,596200.0,27.3341,27.3559,27.3195,27.3268,596200.0
2013-04-29 15:50:00,37.43,37.44,37.39,37.41,1580300.0,27.3195,27.3268,27.2903,27.3049,1580300.0
2013-04-30 09:30:00,37.45,37.47,37.41,37.45,294400.0,27.3341,27.3487,27.3049,27.3341,294400.0
2013-04-30 09:40:00,37.45,37.46,37.34,37.4,448500.0,27.3341,27.3414,27.2538,27.2976,448500.0
2013-04-30 09:50:00,37.41,37.41,37.31,37.32,336500.0,27.3049,27.3049,27.2319,27.2392,336500.0
2013-04-30 10:00:00,37.32,37.38,37.29,37.34,367900.0,27.2392,27.283,27.2173,27.2538,367900.0
2013-04-30 10:10:00,37.34,37.42,37.34,37.4,277200.0,27.2538,27.3122,27.2538,27.2976,277200.0
2013-04-30 10:20:00,37.4,37.41,37.37,37.39,192200.0,27.2976,27.3049,27.2757,27.2903,192200.0
2013-04-30 10:30:00,37.38,37.43,37.37,37.43,183500.0,27.283,27.3195,27.2757,27.3195,183500.0
2013-04-30 10:40:00,37.43,37.48,37.42,37.47,177300.0,27.3195,27.3559,27.3122,27.3487,177300.0
2013-04-30 10:50:00,37.47,37.47,37.44,37.47,121500.0,27.3487,27.3487,27.3268,27.3487,121500.0
2013-04-30 11:00:00,37.47,37.5,37.46,37.5,113200.0,27.3487,27.3705,27.3414,27.3705,113200.0
2013-04-30 11:10:00,37.5,37.52,37.46,37.47,269600.0,27.3705,27.3851,27.3414,27.3487,269600.0
2013-04-30 11:20:00,37.48,37.49,37.44,37.47,152800.0,27.3559,27.3632,27.3268,27.3487,152800.0
2013-04-30 11:30:00,37.47,37.55,37.45,37.54,257500.0,27.3487,27.407,27.3341,27.3997,257500.0
2013-04-30 11:40:00,37.54,37.55,37.53,37.54,184200.0,27.3997,27.407,27.3924,27.3997,184200.0
2013-04-30 11:50:00,37.54,37.57,37.53,37.57,259200.0,27.3997,27.4216,27.3924,27.4216,259200.0
2013-04-30 12:00:00,37.57,37.59,37.54,37.59,294600.0,27.4216,27.4362,27.3997,27.4362,294600.0
2013-04-30 12:10:00,37.58,37.59,37.55,37.57,152800.0,27.4289,27.4362,27.407,27.4216,152800.0
2013-04-30 12:20:00,37.58,37.58,37.55,37.55,118900.0,27.4289,27.4289,27.407,27.407,118900.0
2013-04-30 12:30:00,37.55,37.58,37.55,37.55,191300.0,27.407,27.4289,27.407,27.407,191300.0
2013-04-30 12:40:00,37.55,37.6,37.55,37.6,330100.0,27.407,27.4435,27.407,27.4435,330100.0
2013-04-30 12:50:00,37.6,37.61,37.57,37.59,707400.0,27.4435,27.4508,27.4216,27.4362,707400.0
2013-04-30 13:00:00,37.6,37.6,37.54,37.6,193700.0,27.4435,27.4435,27.3997,27.4435,193700.0
2013-04-30 13:10:00,37.6,37.6,37.59,37.6,52000.0,27.4435,27.4435,27.4362,27.4435,52000.0
2013-04-30 13:20:00,37.6,37.62,37.59,37.6,187400.0,27.4435,27.4581,27.4362,27.4435,187400.0
2013-04-30 13:30:00,37.61,37.61,37.58,37.58,51500.0,27.4508,27.4508,27.4289,27.4289,51500.0
2013-04-30 13:40:00,37.59,37.63,37.57,37.63,202200.0,27.4362,27.4654,27.4216,27.4654,202200.0
2013-04-30 13:50:00,37.62,37.63,37.62,37.63,81000.0,27.4581,27.4654,27.4581,27.4654,81000.0
2013-04-30 14:00:00,37.63,37.63,37.56,37.56,172000.0,27.4654,27.4654,27.4143,27.4143,172000.0
2013-04-30 14:10:00,37.56,37.58,37.56,37.57,75800.0,27.4143,27.4289,27.4143,27.4216,75800.0
2013-04-30 14:20:00,37.58,37.6,37.57,37.59,93400.0,27.4289,27.4435,27.4216,27.4362,93400.0
2013-04-30 14:30:00,37.6,37.62,37.57,37.61,148800.0,27.4435,27.4581,27.4216,27.4508,148800.0
2013-04-30 14:40:00,37.62,37.67,37.62,37.67,258300.0,27.4581,27.4946,27.4581,27.4946,258300.0
2013-04-30 14:50:00,37.67,37.67,37.65,37.67,247600.0,27.4946,27.4946,27.48,27.4946,247600.0
2013-04-30 15:00:00,37.67,37.67,37.63,37.65,222700.0,27.4946,27.4946,27.4654,27.48,222700.0
2013-04-30 15:10:00,37.65,37.67,37.64,37.66,195900.0,27.48,27.4946,27.4727,27.4873,195900.0
2013-04-30 15:20:00,37.67,37.72,37.66,37.71,469400.0,27.4946,27.5311,27.4873,27.5238,469400.0
2013-04-30 15:30:00,37.71,37.73,37.71,37.73,253000.0,27.5238,27.5384,27.5238,27.5384,253000.0
2013-04-30 15:40:00,37.72,37.77,37.72,37.75,728900.0,27.5311,27.5676,27.5311,27.553,728900.0
2013-04-30 15:50:00,37.75,37.77,37.7,37.72,1522300.0,27.553,27.5676,27.5165,27.5311,1522300.0
2013-05-01 09:30:00,37.61,37.61,37.46,37.49,696400.0,27.4508,27.4508,27.3414,27.3632,696400.0
2013-05-01 09:40:00,37.49,37.49,37.36,37.36,910200.0,27.3632,27.3632,27.2684,27.2684,910200.0
2013-05-01 09:50:00,37.36,37.38,37.32,37.35,308200.0,27.2684,27.283,27.2392,27.2611,308200.0
2013-05-01 10:00:00,37.35,37.47,37.31,37.33,643500.0,27.2611,27.3487,27.2319,27.2465,643500.0
2013-05-01 10:10:00,37.32,37.34,37.19,37.2,410100.0,27.2392,27.2538,27.1443,27.1516,410100.0
2013-05-01 10:20:00,37.19,37.32,37.19,37.27,347600.0,27.1443,27.2392,27.1443,27.2027,347600.0
2013-05-01 10:30:00,37.27,37.33,37.25,37.31,320900.0,27.2027,27.2465,27.1881,27.2319,320900.0
2013-05-01 10:40:00,37.31,37.38,37.31,37.37,131200.0,27.2319,27.283,27.2319,27.2757,131200.0
2013-05-01 10:50:00,37.37,37.42,37.36,37.41,98300.0,27.2757,27.3122,27.2684,27.3049,98300.0
2013-05-01 11:00:00,37.41,37.42,37.38,37.39,108900.0,27.3049,27.3122,27.283,27.2903,108900.0
2013-05-01 11:10:00,37.39,37.43,37.38,37.43,130000.0,27.2903,27.3195,27.283,27.3195,130000.0
2013-05-01 11:20:00,37.42,37.43,37.4,37.41,57700.0,27.3122,27.3195,27.2976,27.3049,57700.0
2013-05-01 11:30:00,37.41,37.41,37.37,37.37,49100.0,27.3049,27.3049,27.2757,27.2757,49100.0
2013-05-01 11:40:00,37.37,37.39,37.36,37.39,67500.0,27.2757,27.2903,27.2684,27.2903,67500.0
2013-05-01 11:50:00,37.39,37.43,37.39,37.41,189400.0,27.2903,27.3195,27.2903,27.3049,189400.0
2013-05-01 12:00:00,37.41,37.41,37.38,37.38,75100.0,27.3049,27.3049,27.283,27.283,75100.0
2013-05-01 12:10:00,37.38,37.38,37.32,37.33,208000.0,27.283,27.283,27.2392,27.2465,208000.0
2013-05-01 12:20:00,37.33,37.33,37.29,37.29,276500.0,27.2465,27.2465,27.2173,27.2173,276500.0
2013-05-01 12:30:00,37.3,37.32,37.27,37.27,83700.0,27.2246,27.2392,27.2027,27.2027,83700.0
2013-05-01 12:40:00,37.28,37.28,37.26,37.26,90400.0,27.21,27.21,27.1954,27.1954,90400.0
2013-05-01 12:50:00,37.27,37.27,37.21,37.21,139800.0,27.2027,27.2027,27.1589,27.1589,139800.0
2013-05-01 13:00:00,37.22,37.23,37.16,37.17,211200.0,27.1662,27.1735,27.1224,27.1297,211200.0
2013-05-01 13:10:00,37.16,37.19,37.13,37.16,204100.0,27.1224,27.1443,27.1005,27.1224,204100.0
2013-05-01 13:20:00,37.16,37.21,37.14,37.21,111600.0,27.1224,27.1589,27.1078,27.1589,111600.0
2013-05-01 13:30:00,37.2,37.22,37.17,37.17,40600.0,27.1516,27.1662,27.1297,27.1297,40600.0
2013-05-01 13:40:00,37.17,37.18,37.15,37.18,106400.0,27.1297,27.137,27.1151,27.137,106400.0
2013-05-01 13:50:00,37.17,37.18,37.09,37.11,465300.0,27.1297,27.137,27.0713,27.0859,465300.0
2013-05-01 14:00:00,37.11,37.26,37.11,37.26,308100.0,27.0859,27.1954,27.0859,27.1954,308100.0
2013-05-01 14:10:00,37.26,37.26,37.16,37.22,212400.0,27.1954,27.1954,27.1224,27.1662,212400.0
2013-05-01 14:20:00,37.22,37.34,37.22,37.31,413400.0,27.1662,27.2538,27.1662,27.2319,413400.0
2013-05-01 14:30:00,37.3,37.31,37.25,37.26,107900.0,27.2246,27.2319,27.1881,27.1954,107900.0
2013-05-01 14:40:00,37.25,37.28,37.25,37.27,76800.0,27.1881,27.21,27.1881,27.2027,76800.0
2013-05-01 14:50:00,37.27,37.34,37.27,37.3,166200.0,27.2027,27.2538,27.2027,27.2246,166200.0
2013-05-01 15:00:00,37.31,37.32,37.28,37.29,112700.0,27.2319,27.2392,27.21,27.2173,112700.0
2013-05-01 15:10:00,37.3,37.3,37.25,37.27,200000.0,27.2246,27.2246,27.1881,27.2027,200000.0
2013-05-01 15:20:00,37.27,37.27,37.11,37.13,1733300.0,27.2027,27.2027,27.0859,27.1005,1733300.0
2013-05-01 15:30:00,37.13,37.16,37.11,37.12,552900.0,27.1005,27.1224,27.0859,27.0932,552900.0
2013-05-01 15:40:00,37.11,37.15,37.09,37.13,631700.0,27.0859,27.1151,27.0713,27.1005,631700.0
2013-05-01 15:50:00,37.14,37.19,37.12,37.18,1669500.0,27.1078,27.1443,27.0932,27.137,1669500.0
2013-05-02 09:30:00,37.19,37.29,37.13,37.26,501300.0,27.1443,27.2173,27.1005,27.1954,501300.0
2013-05-02 09:40:00,37.26,37.26,37.11,37.18,1074300.0,27.1954,27.1954,27.0859,27.137,1074300.0
2013-05-02 09:50:00,37.17,37.21,37.11,37.12,257700.0,27.1297,27.1589,27.0859,27.0932,257700.0
2013-05-02 10:00:00,37.13,37.17,37.11,37.17,175600.0,27.1005,27.1297,27.0859,27.1297,175600.0
2013-05-02 10:10:00,37.18,37.22,37.17,37.19,155100.0,27.137,27.1662,27.1297,27.1443,155100.0
2013-05-02 10:20:00,37.19,37.24,37.19,37.23,120800.0,27.1443,27.1808,27.1443,27.1735,120800.0
2013-05-02 10:30:00,37.23,37.23,37.18,37.19,159400.0,27.1735,27.1735,27.137,27.1443,159400.0
2013-05-02 10:40:00,37.19,37.23,37.18,37.19,129200.0,27.1443,27.1735,27.137,27.1443,129200.0
2013-05-02 10:50:00,37.19,37.21,37.18,37.19,120200.0,27.1443,27.1589,27.137,27.1443,120200.0
2013-05-02 11:00:00,37.19,37.21,37.18,37.18,103700.0,27.1443,27.1589,27.137,27.137,103700.0
2013-05-02 11:10:00,37.19,37.28,37.19,37.28,240600.0,27.1443,27.21,27.1443,27.21,240600.0
2013-05-02 11:20:00,37.28,37.32,37.27,37.29,124700.0,27.21,27.2392,27.2027,27.2173,124700.0
2013-05-02 11:30:00,37.29,37.29,37.25,37.25,172900.0,27.2173,27.2173,27.1881,27.1881,172900.0
2013-05-02 11:40:00,37.26,37.3,37.25,37.28,63000.0,27.1954,27.2246,27.1881,27.21,63000.0
2013-05-02 11:50:00,37.28,37.31,37.27,37.29,54900.0,27.21,27.2319,27.2027,27.2173,54900.0
2013-05-02 12:00:00,37.29,37.31,37.26,37.27,37700.0,27.2173,27.2319,27.1954,27.2027,37700.0
2013-05-02 12:10:00,37.27,37.32,37.27,37.3,171000.0,27.2027,27.2392,27.2027,27.2246,171000.0
2013-05-02 12:20:00,37.31,37.31,37.26,37.29,109600.0,27.2319,27.2319,27.1954,27.2173,109600.0
2013-05-02 12:30:00,37.29,37.32,37.28,37.29,61200.0,27.2173,27.2392,27.21,27.2173,61200.0
2013-05-02 12:40:00,37.29,37.31,37.29,37.3,23000.0,27.2173,27.2319,27.2173,27.2246,23000.0
2013-05-02 12:50:00,37.3,37.32,37.3,37.3,43100.0,27.2246,27.2392,27.2246,27.2246,43100.0
2013-05-02 13:00:00,37.3,37.34,37.3,37.31,228000.0,27.2246,27.2538,27.2246,27.2319,228000.0
2013-05-02 13:10:00,37.32,37.38,37.32,37.38,181400.0,27.2392,27.283,27.2392,27.283,181400.0
2013-05-02 13:20:00,37.37,37.39,37.34,37.39,179900.0,27.2757,27.2903,27.2538,27.2903,179900.0
2013-05-02 13:30:00,37.39,37.39,37.36,37.37,95600.0,27.2903,27.2903,27.2684,27.2757,95600.0
2013-05-02 13:40:00,37.37,37.4,37.37,37.4,44200.0,27.2757,27.2976,27.2757,27.2976,44200.0
2013-05-02 13:50:00,37.38,37.4,37.37,37.4,106600.0,27.283,27.2976,27.2757,27.2976,106600.0
2013-05-02 14:00:00,37.4,37.42,37.37,37.39,137100.0,27.2976,27.3122,27.2757,27.2903,137100.0
2013-05-02 14:10:00,37.39,37.42,37.38,37.41,140800.0,27.2903,27.3122,27.283,27.3049,140800.0
2013-05-02 14:20:00,37.41,37.41,37.39,37.39,135400.0,27.3049,27.3049,27.2903,27.2903,135400.0
2013-05-02 14:30:00,37.4,37.42,37.39,37.41,74400.0,27.2976,27.3122,27.2903,27.3049,74400.0
2013-05-02 14:40:00,37.42,37.42,37.39,37.4,133100.0,27.3122,27.3122,27.2903,27.2976,133100.0
2013-05-02 14:50:00,37.4,37.42,37.39,37.41,60900.0,27.2976,27.3122,27.2903,27.3049,60900.0
2013-05-02 15:00:00,37.41,37.41,37.36,37.36,98300.0,27.3049,27.3049,27.2684,27.2684,98300.0
2013-05-02 15:10:00,37.36,37.38,37.34,37.36,137700.0,27.2684,27.283,27.2538,27.2684,137700.0
2013-05-02 15:20:00,37.36,37.38,37.34,37.37,158100.0,27.2684,27.283,27.2538,27.2757,158100.0
2013-05-02 15:30:00,37.38,37.41,37.37,37.39,136700.0,27.283,27.3049,27.2757,27.2903,136700.0
2013-05-02 15:40:00,37.38,37.39,37.33,37.33,227400.0,27.283,27.2903,27.2465,27.2465,227400.0
2013-05-02 15:50:00,37.33,37.42,37.31,37.42,1076200.0,27.2465,27.3122,27.2319,27.3122,1076200.0
2013-05-03 09:30:00,37.6,37.79,37.59,37.79,1085200.0,27.4435,27.5822,27.4362,27.5822,1085200.0
2013-05-03 09:40:00,37.79,37.79,37.73,37.77,627200.0,27.5822,27.5822,27.5384,27.5676,627200.0
2013-05-03 09:50:00,37.77,37.79,37.74,37.77,376100.0,27.5676,27.5822,27.5457,27.5676,376100.0
2013-05-03 10:00:00,37.76,37.78,37.7,37.76,209600.0,27.5603,27.5749,27.5165,27.5603,209600.0
2013-05-03 10:10:00,37.76,37.8,37.75,37.79,282000.0,27.5603,27.5895,27.553,27.5822,282000.0
2013-05-03 10:20:00,37.79,37.93,37.79,37.91,1115400.0,27.5822,27.6844,27.5822,27.6698,1115400.0
2013-05-03 10:30:00,37.9,37.92,37.88,37.89,279900.0,27.6625,27.6771,27.6479,27.6552,279900.0
2013-05-03 10:40:00,37.89,37.91,37.85,37.88,960800.0,27.6552,27.6698,27.626,27.6479,960800.0
2013-05-03 10:50:00,37.87,37.9,37.86,37.9,120500.0,27.6406,27.6625,27.6333,27.6625,120500.0
2013-05-03 11:00:00,37.9,37.9,37.88,37.9,87300.0,27.6625,27.6625,27.6479,27.6625,87300.0
2013-05-03 11:10:00,37.9,37.92,37.89,37.91,180000.0,27.6625,27.6771,27.6552,27.6698,180000.0
2013-05-03 11:20:00,37.91,37.91,37.87,37.87,234100.0,27.6698,27.6698,27.6406,27.6406,234100.0
2013-05-03 11:30:00,37.88,37.91,37.87,37.89,234100.0,27.6479,27.6698,27.6406,27.6552,234100.0
2013-05-03 11:40:00,37.89,37.9,37.87,37.88,77400.0,27.6552,27.6625,27.6406,27.6479,77400.0
2013-05-03 11:50:00,37.87,37.89,37.86,37.86,71600.0,27.6406,27.6552,27.6333,27.6333,71600.0
2013-05-03 12:00:00,37.87,37.91,37.86,37.89,204900.0,27.6406,27.6698,27.6333,27.6552,204900.0
2013-05-03 12:10:00,37.89,37.91,37.89,37.9,86300.0,27.6552,27.6698,27.6552,27.6625,86300.0
2013-05-03 12:20:00,37.91,37.95,37.91,37.93,133500.0,27.6698,27.699,27.6698,27.6844,133500.0
2013-05-03 12:30:00,37.94,37.95,37.91,37.94,120400.0,27.6917,27.699,27.6698,27.6917,120400.0
2013-05-03 12:40:00,37.95,37.98,37.94,37.97,242300.0,27.699,27.7209,27.6917,27.7136,242300.0
2013-05-03 12:50:00,37.98,37.98,37.96,37.97,272300.0,27.7209,27.7209,27.7063,27.7136,272300.0
2013-05-03 13:00:00,37.98,37.99,37.97,37.98,71000.0,27.7209,27.7282,27.7136,27.7209,71000.0
2013-05-03 13:10:00,37.99,38.02,37.99,37.99,241500.0,27.7282,27.7501,27.7282,27.7282,241500.0
2013-05-03 13:20:00,38.0,38.0,37.96,37.96,173800.0,27.7355,27.7355,27.7063,27.7063,173800.0
2013-05-03 13:30:00,37.96,37.99,37.96,37.98,183900.0,27.7063,27.7282,27.7063,27.7209,183900.0
2013-05-03 13:40:00,37.98,37.99,37.96,37.97,73900.0,27.7209,27.7282,27.7063,27.7136,73900.0
2013-05-03 13:50:00,37.96,37.97,37.91,37.93,295100.0,27.7063,27.7136,27.6698,27.6844,295100.0
2013-05-03 14:00:00,37.92,37.93,37.91,37.92,64400.0,27.6771,27.6844,27.6698,27.6771,64400.0
2013-05-03 14:10:00,37.91,37.93,37.91,37.93,73300.0,27.6698,27.6844,27.6698,27.6844,73300.0
2013-05-03 14:20:00,37.93,37.94,37.93,37.93,36100.0,27.6844,27.6917,27.6844,27.6844,36100.0
2013-05-03 14:30:00,37.93,37.94,37.89,37.89,185900.0,27.6844,27.6917,27.6552,27.6552,185900.0
2013-05-03 14:40:00,37.89,37.89,37.83,37.87,183300.0,27.6552,27.6552,27.6114,27.6406,183300.0
2013-05-03 14:50:00,37.87,37.87,37.86,37.86,129300.0,27.6406,27.6406,27.6333,27.6333,129300.0
2013-05-03 15:00:00,37.87,37.87,37.8,37.81,190600.0,27.6406,27.6406,27.5895,27.5968,190600.0
2013-05-03 15:10:00,37.8,37.82,37.78,37.79,131500.0,27.5895,27.6041,27.5749,27.5822,131500.0
2013-05-03 15:20:00,37.8,37.82,37.79,37.82,185700.0,27.5895,27.6041,27.5822,27.6041,185700.0
2013-05-03 15:30:00,37.81,37.83,37.8,37.8,255000.0,27.5968,27.6114,27.5895,27.5895,255000.0
2013-05-03 15:40:00,37.79,37.8,37.77,37.79,193600.0,27.5822,27.5895,27.5676,27.5822,193600.0
2013-05-03 15:50:00,37.79,37.8,37.69,37.71,1396000.0,27.5822,27.5895,27.5092,27.5238,1396000.0
2013-05-06 09:30:00,37.74,37.82,37.74,37.79,332800.0,27.5457,27.6041,27.5457,27.5822,332800.0
2013-05-06 09:40:00,37.79,37.8,37.73,37.74,247900.0,27.5822,27.5895,27.5384,27.5457,247900.0
2013-05-06 09:50:00,37.74,37.74,37.71,37.71,160800.0,27.5457,27.5457,27.5238,27.5238,160800.0
2013-05-06 10:00:00,37.72,37.76,37.7,37.73,482300.0,27.5311,27.5603,27.5165,27.5384,482300.0
2013-05-06 10:10:00,37.73,37.78,37.72,37.77,152600.0,27.5384,27.5749,27.5311,27.5676,152600.0
2013-05-06 10:20:00,37.78,37.83,37.77,37.82,288400.0,27.5749,27.6114,27.5676,27.6041,288400.0
2013-05-06 10:30:00,37.81,37.84,37.8,37.81,118300.0,27.5968,27.6187,27.5895,27.5968,118300.0
2013-05-06 10:40:00,37.81,37.82,37.76,37.8,125200.0,27.5968,27.6041,27.5603,27.5895,125200.0
2013-05-06 10:50:00,37.79,37.8,37.74,37.74,188700.0,27.5822,27.5895,27.5457,27.5457,188700.0
2013-05-06 11:00:00,37.74,37.77,37.73,37.76,96200.0,27.5457,27.5676,27.5384,27.5603,96200.0
2013-05-06 11:10:00,37.77,37.8,37.76,37.79,67400.0,27.5676,27.5895,27.5603,27.5822,67400.0
2013-05-06 11:20:00,37.79,37.82,37.78,37.81,192400.0,27.5822,27.6041,27.5749,27.5968,192400.0
2013-05-06 11:30:00,37.82,37.82,37.74,37.78,248900.0,27.6041,27.6041,27.5457,27.5749,248900.0
2013-05-06 11:40:00,37.78,37.82,37.77,37.82,57100.0,27.5749,27.6041,27.5676,27.6041,57100.0
2013-05-06 11:50:00,37.82,37.84,37.8,37.83,62500.0,27.6041,27.6187,27.5895,27.6114,62500.0
2013-05-06 12:00:00,37.83,37.84,37.81,37.84,44700.0,27.6114,27.6187,27.5968,27.6187,44700.0
2013-05-06 12:10:00,37.85,37.88,37.83,37.88,141500.0,27.626,27.6479,27.6114,27.6479,141500.0
2013-05-06 12:20:00,37.88,37.88,37.86,37.88,135900.0,27.6479,27.6479,27.6333,27.6479,135900.0
2013-05-06 12:30:00,37.88,37.88,37.86,37.86,12700.0,27.6479,27.6479,27.6333,27.6333,12700.0
2013-05-06 12:40:00,37.86,37.87,37.85,37.87,97100.0,27.6333,27.6406,27.626,27.6406,97100.0
2013-05-06 12:50:00,37.87,37.87,37.83,37.83,50500.0,27.6406,27.6406,27.6114,27.6114,50500.0
2013-05-06 13:00:00,37.83,37.86,37.83,37.83,64000.0,27.6114,27.6333,27.6114,27.6114,64000.0
2013-05-06 13:10:00,37.84,37.86,37.82,37.86,48300.0,27.6187,27.6333,27.6041,27.6333,48300.0
2013-05-06 13:20:00,37.86,37.88,37.85,37.88,32500.0,27.6333,27.6479,27.626,27.6479,32500.0
2013-05-06 13:30:00,37.87,37.89,37.86,37.88,101700.0,27.6406,27.6552,27.6333,27.6479,101700.0
2013-05-06 13:40:00,37.88,37.88,37.87,37.87,26100.0,27.6479,27.6479,27.6406,27.6406,26100.0
2013-05-06 13:50:00,37.87,37.9,37.87,37.89,106500.0,27.6406,27.6625,27.6406,27.6552,106500.0
2013-05-06 14:00:00,37.89,37.92,37.89,37.89,54000.0,27.6552,27.6771,27.6552,27.6552,54000.0
2013-05-06 14:10:00,37.9,37.92,37.89,37.92,36100.0,27.6625,27.6771,27.6552,27.6771,36100.0
2013-05-06 14:20:00,37.92,37.92,37.91,37.91,23500.0,27.6771,27.6771,27.6698,27.6698,23500.0
2013-05-06 14:30:00,37.92,37.92,37.9,37.91,58300.0,27.6771,27.6771,27.6625,27.6698,58300.0
2013-05-06 14:40:00,37.9,37.92,37.88,37.89,107200.0,27.6625,27.6771,27.6479,27.6552,107200.0
2013-05-06 14:50:00,37.89,37.94,37.89,37.91,332400.0,27.6552,27.6917,27.6552,27.6698,332400.0
2013-05-06 15:00:00,37.91,37.91,37.88,37.89,54400.0,27.6698,27.6698,27.6479,27.6552,54400.0
2013-05-06 15:10:00,37.89,37.9,37.88,37.89,50200.0,27.6552,27.6625,27.6479,27.6552,50200.0
2013-05-06 15:20:00,37.9,37.9,37.86,37.86,105700.0,27.6625,27.6625,27.6333,27.6333,105700.0
2013-05-06 15:30:00,37.87,37.92,37.85,37.91,1201800.0,27.6406,27.6771,27.626,27.6698,1201800.0
2013-05-06 15:40:00,37.91,37.93,37.9,37.91,1358800.0,27.6698,27.6844,27.6625,27.6698,1358800.0
2013-05-06 15:50:00,37.9,37.91,37.85,37.89,1081600.0,27.6625,27.6698,27.626,27.6552,1081600.0
2013-05-07 09:30:00,38.25,38.3,38.2,38.25,778300.0,27.918,27.9545,27.8815,27.918,778300.0
2013-05-07 09:40:00,38.27,38.31,38.27,38.3,300400.0,27.9326,27.9618,27.9326,27.9545,300400.0
2013-05-07 09:50:00,38.3,38.33,38.27,38.31,382500.0,27.9545,27.9763,27.9326,27.9618,382500.0
2013-05-07 10:00:00,38.31,38.33,38.25,38.25,206000.0,27.9618,27.9763,27.918,27.918,206000.0
2013-05-07 10:10:00,38.25,38.25,38.14,38.15,417400.0,27.918,27.918,27.8377,27.845,417400.0
2013-05-07 10:20:00,38.15,38.22,38.13,38.21,218300.0,27.845,27.8961,27.8304,27.8888,218300.0
2013-05-07 10:30:00,38.2,38.26,38.18,38.24,102100.0,27.8815,27.9253,27.8669,27.9107,102100.0
2013-05-07 10:40:00,38.25,38.26,38.24,38.25,128100.0,27.918,27.9253,27.9107,27.918,128100.0
2013-05-07 10:50:00,38.25,38.26,38.2,38.22,244500.0,27.918,27.9253,27.8815,27.8961,244500.0
2013-05-07 11:00:00,38.23,38.28,38.23,38.25,156200.0,27.9034,27.9399,27.9034,27.918,156200.0
2013-05-07 11:10:00,38.26,38.27,38.22,38.23,66500.0,27.9253,27.9326,27.8961,27.9034,66500.0
2013-05-07 11:20:00,38.24,38.27,38.24,38.25,76500.0,27.9107,27.9326,27.9107,27.918,76500.0
2013-05-07 11:30:00,38.25,38.27,38.24,38.25,206400.0,27.918,27.9326,27.9107,27.918,206400.0
2013-05-07 11:40:00,38.25,38.25,38.23,38.24,50300.0,27.918,27.918,27.9034,27.9107,50300.0
2013-05-07 11:50:00,38.23,38.25,38.21,38.25,92100.0,27.9034,27.918,27.8888,27.918,92100.0
2013-05-07 12:00:00,38.25,38.29,38.24,38.28,165400.0,27.918,27.9472,27.9107,27.9399,165400.0
2013-05-07 12:10:00,38.28,38.28,38.25,38.25,121200.0,27.9399,27.9399,27.918,27.918,121200.0
2013-05-07 12:20:00,38.25,38.28,38.24,38.27,42500.0,27.918,27.9399,27.9107,27.9326,42500.0
2013-05-07 12:30:00,38.27,38.27,38.24,38.27,163900.0,27.9326,27.9326,27.9107,27.9326,163900.0
2013-05-07 12:40:00,38.27,38.28,38.27,38.27,32000.0,27.9326,27.9399,27.9326,27.9326,32000.0
2013-05-07 12:50:00,38.27,38.31,38.27,38.31,101000.0,27.9326,27.9618,27.9326,27.9618,101000.0
2013-05-07 13:00:00,38.3,38.31,38.29,38.31,82200.0,27.9545,27.9618,27.9472,27.9618,82200.0
2013-05-07 13:10:00,38.3,38.32,38.3,38.32,54800.0,27.9545,27.969,27.9545,27.969,54800.0
2013-05-07 13:20:00,38.32,38.34,38.3,38.33,120400.0,27.969,27.9836,27.9545,27.9763,120400.0
2013-05-07 13:30:00,38.33,38.34,38.3,38.33,134400.0,27.9763,27.9836,27.9545,27.9763,134400.0
2013-05-07 13:40:00,38.33,38.36,38.32,38.36,141900.0,27.9763,27.9982,27.969,27.9982,141900.0
2013-05-07 13:50:00,38.36,38.37,38.34,38.37,98200.0,27.9982,28.0055,27.9836,28.0055,98200.0
2013-05-07 14:00:00,38.37,38.37,38.34,38.36,117800.0,28.0055,28.0055,27.9836,27.9982,117800.0
2013-05-07 14:10:00,38.37,38.38,38.36,38.36,120800.0,28.0055,28.0128,27.9982,27.9982,120800.0
2013-05-07 14:20:00,38.37,38.37,38.34,38.35,143200.0,28.0055,28.0055,27.9836,27.9909,143200.0
2013-05-07 14:30:00,38.36,38.36,38.32,38.34,122900.0,27.9982,27.9982,27.969,27.9836,122900.0
2013-05-07 14:40:00,38.33,38.37,38.33,38.36,82400.0,27.9763,28.0055,27.9763,27.9982,82400.0
2013-05-07 14:50:00,38.36,38.37,38.36,38.36,126000.0,27.9982,28.0055,27.9982,27.9982,126000.0
2013-05-07 15:00:00,38.37,38.37,38.35,38.36,79400.0,28.0055,28.0055,27.9909,27.9982,79400.0
2013-05-07 15:10:00,38.36,38.38,38.34,38.34,227400.0,27.9982,28.0128,27.9836,27.9836,227400.0
2013-05-07 15:20:00,38.35,38.35,38.33,38.34,61800.0,27.9909,27.9909,27.9763,27.9836,61800.0
2013-05-07 15:30:00,38.33,38.34,38.29,38.3,284000.0,27.9763,27.9836,27.9472,27.9545,284000.0
2013-05-07 15:40:00,38.3,38.3,38.22,38.22,638800.0,27.9545,27.9545,27.8961,27.8961,638800.0
2013-05-07 15:50:00,38.23,38.32,38.22,38.32,893700.0,27.9034,27.969,27.8961,27.969,893700.0
2013-05-08 09:30:00,38.39,38.41,38.33,38.37,458400.0,28.0201,28.0347,27.9763,28.0055,458400.0
2013-05-08 09:40:00,38.37,38.47,38.34,38.47,274100.0,28.0055,28.0785,27.9836,28.0785,274100.0
2013-05-08 09:50:00,38.47,38.5,38.45,38.5,1529000.0,28.0785,28.1004,28.0639,28.1004,1529000.0
2013-05-08 10:00:00,38.5,38.51,38.46,38.48,410400.0,28.1004,28.1077,28.0712,28.0858,410400.0
2013-05-08 10:10:00,38.48,38.52,38.45,38.46,554600.0,28.0858,28.115,28.0639,28.0712,554600.0
2013-05-08 10:20:00,38.45,38.5,38.45,38.5,258200.0,28.0639,28.1004,28.0639,28.1004,258200.0
2013-05-08 10:30:00,38.49,38.52,38.45,38.51,221800.0,28.0931,28.115,28.0639,28.1077,221800.0
2013-05-08 10:40:00,38.51,38.54,38.49,38.52,256700.0,28.1077,28.1296,28.0931,28.115,256700.0
2013-05-08 10:50:00,38.52,38.54,38.47,38.48,339100.0,28.115,28.1296,28.0785,28.0858,339100.0
2013-05-08 11:00:00,38.48,38.55,38.48,38.54,505900.0,28.0858,28.1369,28.0858,28.1296,505900.0
2013-05-08 11:10:00,38.55,38.56,38.52,38.53,233300.0,28.1369,28.1442,28.115,28.1223,233300.0
2013-05-08 11:20:00,38.53,38.58,38.52,38.57,313900.0,28.1223,28.1588,28.115,28.1515,313900.0
2013-05-08 11:30:00,38.58,38.62,38.57,38.61,200300.0,28.1588,28.188,28.1515,28.1807,200300.0
2013-05-08 11:40:00,38.62,38.62,38.59,38.6,100500.0,28.188,28.188,28.1661,28.1734,100500.0
2013-05-08 11:50:00,38.59,38.63,38.59,38.63,84300.0,28.1661,28.1953,28.1661,28.1953,84300.0
2013-05-08 12:00:00,38.63,38.63,38.61,38.63,45200.0,28.1953,28.1953,28.1807,28.1953,45200.0
2013-05-08 12:10:00,38.63,38.63,38.61,38.62,57700.0,28.1953,28.1953,28.1807,28.188,57700.0
2013-05-08 12:20:00,38.61,38.62,38.57,38.58,103500.0,28.1807,28.188,28.1515,28.1588,103500.0
2013-05-08 12:30:00,38.58,38.58,38.55,38.57,53900.0,28.1588,28.1588,28.1369,28.1515,53900.0
2013-05-08 12:40:00,38.57,38.62,38.57,38.62,1141700.0,28.1515,28.188,28.1515,28.188,1141700.0
2013-05-08 12:50:00,38.62,38.62,38.6,38.62,147900.0,28.188,28.188,28.1734,28.188,147900.0
2013-05-08 13:00:00,38.62,38.65,38.61,38.63,138200.0,28.188,28.2099,28.1807,28.1953,138200.0
2013-05-08 13:10:00,38.63,38.63,38.61,38.63,39700.0,28.1953,28.1953,28.1807,28.1953,39700.0
2013-05-08 13:20:00,38.63,38.64,38.62,38.63,81300.0,28.1953,28.2026,28.188,28.1953,81300.0
2013-05-08 13:30:00,38.63,38.64,38.61,38.62,109900.0,28.1953,28.2026,28.1807,28.188,109900.0
2013-05-08 13:40:00,38.62,38.62,38.6,38.62,117500.0,28.188,28.188,28.1734,28.188,117500.0
2013-05-08 13:50:00,38.62,38.62,38.59,38.6,331800.0,28.188,28.188,28.1661,28.1734,331800.0
2013-05-08 14:00:00,38.59,38.63,38.59,38.62,84000.0,28.1661,28.1953,28.1661,28.188,84000.0
2013-05-08 14:10:00,38.62,38.63,38.61,38.62,57200.0,28.188,28.1953,28.1807,28.188,57200.0
2013-05-08 14:20:00,38.63,38.63,38.61,38.62,43200.0,28.1953,28.1953,28.1807,28.188,43200.0
2013-05-08 14:30:00,38.62,38.62,38.55,38.56,495100.0,28.188,28.188,28.1369,28.1442,495100.0
2013-05-08 14:40:00,38.57,38.58,38.53,38.55,516100.0,28.1515,28.1588,28.1223,28.1369,516100.0
2013-05-08 14:50:00,38.55,38.59,38.54,38.59,87800.0,28.1369,28.1661,28.1296,28.1661,87800.0
2013-05-08 15:00:00,38.59,38.6,38.58,38.6,59100.0,28.1661,28.1734,28.1588,28.1734,59100.0
2013-05-08 15:10:00,38.6,38.64,38.6,38.64,221300.0,28.1734,28.2026,28.1734,28.2026,221300.0
2013-05-08 15:20:00,38.63,38.66,38.62,38.64,388400.0,28.1953,28.2172,28.188,28.2026,388400.0
2013-05-08 15:30:00,38.64,38.65,38.6,38.63,198100.0,28.2026,28.2099,28.1734,28.1953,198100.0
2013-05-08 15:40:00,38.63,38.66,38.61,38.61,473200.0,28.1953,28.2172,28.1807,28.1807,473200.0
2013-05-08 15:50:00,38.61,38.66,38.56,38.64,1449400.0,28.1807,28.2172,28.1442,28.2026,1449400.0
2013-05-09 09:30:00,38.36,38.41,38.32,38.36,613300.0,27.9982,28.0347,27.969,27.9982,613300.0
2013-05-09 09:40:00,38.36,38.39,38.35,38.36,225900.0,27.9982,28.0201,27.9909,27.9982,225900.0
2013-05-09 09:50:00,38.36,38.4,38.35,38.39,370900.0,27.9982,28.0274,27.9909,28.0201,370900.0
2013-05-09 10:00:00,38.4,38.4,38.3,38.34,230100.0,28.0274,28.0274,27.9545,27.9836,230100.0
2013-05-09 10:10:00,38.33,38.34,38.28,38.28,220800.0,27.9763,27.9836,27.9399,27.9399,220800.0
2013-05-09 10:20:00,38.29,38.29,38.2,38.22,1031100.0,27.9472,27.9472,27.8815,27.8961,1031100.0
2013-05-09 10:30:00,38.21,38.24,38.17,38.23,996500.0,27.8888,27.9107,27.8596,27.9034,996500.0
2013-05-09 10:40:00,38.22,38.23,38.18,38.23,341600.0,27.8961,27.9034,27.8669,27.9034,341600.0
2013-05-09 10:50:00,38.23,38.23,38.19,38.2,147100.0,27.9034,27.9034,27.8742,27.8815,147100.0
2013-05-09 11:00:00,38.2,38.21,38.17,38.19,160300.0,27.8815,27.8888,27.8596,27.8742,160300.0
2013-05-09 11:10:00,38.19,38.2,38.16,38.16,129300.0,27.8742,27.8815,27.8523,27.8523,129300.0
2013-05-09 11:20:00,38.16,38.25,38.16,38.25,176600.0,27.8523,27.918,27.8523,27.918,176600.0
2013-05-09 11:30:00,38.26,38.27,38.23,38.23,181200.0,27.9253,27.9326,27.9034,27.9034,181200.0
2013-05-09 11:40:00,38.23,38.26,38.23,38.25,191500.0,27.9034,27.9253,27.9034,27.918,191500.0
2013-05-09 11:50:00,38.26,38.26,38.25,38.26,21700.0,27.9253,27.9253,27.918,27.9253,21700.0
2013-05-09 12:00:00,38.26,38.3,38.26,38.29,191900.0,27.9253,27.9545,27.9253,27.9472,191900.0
2013-05-09 12:10:00,38.29,38.29,38.28,38.29,67400.0,27.9472,27.9472,27.9399,27.9472,67400.0
2013-05-09 12:20:00,38.28,38.29,38.23,38.24,535700.0,27.9399,27.9472,27.9034,27.9107,535700.0
2013-05-09 12:30:00,38.23,38.24,38.22,38.23,186200.0,27.9034,27.9107,27.8961,27.9034,186200.0
2013-05-09 12:40:00,38.24,38.26,38.23,38.25,305300.0,27.9107,27.9253,27.9034,27.918,305300.0
2013-05-09 12:50:00,38.25,38.3,38.24,38.29,110300.0,27.918,27.9545,27.9107,27.9472,110300.0
2013-05-09 13:00:00,38.3,38.33,38.28,38.28,153900.0,27.9545,27.9763,27.9399,27.9399,153900.0
2013-05-09 13:10:00,38.29,38.29,38.26,38.28,134300.0,27.9472,27.9472,27.9253,27.9399,134300.0
2013-05-09 13:20:00,38.28,38.3,38.28,38.3,2074200.0,27.9399,27.9545,27.9399,27.9545,2074200.0
2013-05-09 13:30:00,38.3,38.34,38.3,38.3,108200.0,27.9545,27.9836,27.9545,27.9545,108200.0
2013-05-09 13:40:00,38.31,38.33,38.3,38.32,156600.0,27.9618,27.9763,27.9545,27.969,156600.0
2013-05-09 13:50:00,38.3,38.32,38.27,38.3,140100.0,27.9545,27.969,27.9326,27.9545,140100.0
2013-05-09 14:00:00,38.3,38.3,38.26,38.27,97300.0,27.9545,27.9545,27.9253,27.9326,97300.0
2013-05-09 14:10:00,38.27,38.27,38.26,38.27,65500.0,27.9326,27.9326,27.9253,27.9326,65500.0
2013-05-09 14:20:00,38.27,38.3,38.25,38.29,148200.0,27.9326,27.9545,27.918,27.9472,148200.0
2013-05-09 14:30:00,38.3,38.3,38.26,38.27,257000.0,27.9545,27.9545,27.9253,27.9326,257000.0
2013-05-09 14:40:00,38.26,38.26,38.18,38.23,280600.0,27.9253,27.9253,27.8669,27.9034,280600.0
2013-05-09 14:50:00,38.23,38.24,38.13,38.13,393000.0,27.9034,27.9107,27.8304,27.8304,393000.0
2013-05-09 15:00:00,38.12,38.22,38.05,38.21,423800.0,27.8231,27.8961,27.772,27.8888,423800.0
2013-05-09 15:10:00,38.21,38.23,38.13,38.22,324700.0,27.8888,27.9034,27.8304,27.8961,324700.0
2013-05-09 15:20:00,38.21,38.26,38.19,38.2,276700.0,27.8888,27.9253,27.8742,27.8815,276700.0
2013-05-09 15:30:00,38.2,38.25,38.2,38.23,376400.0,27.8815,27.918,27.8815,27.9034,376400.0
2013-05-09 15:40:00,38.22,38.22,38.12,38.2,323900.0,27.8961,27.8961,27.8231,27.8815,323900.0
2013-05-09 15:50:00,38.2,38.24,38.13,38.24,1069500.0,27.8815,27.9107,27.8304,27.9107,1069500.0
2013-05-10 09:30:00,38.5,38.5,38.43,38.48,531300.0,28.1004,28.1004,28.0493,28.0858,531300.0
2013-05-10 09:40:00,38.48,38.48,38.38,38.42,412700.0,28.0858,28.0858,28.0128,28.042,412700.0
2013-05-10 09:50:00,38.41,38.49,38.37,38.48,468200.0,28.0347,28.0931,28.0055,28.0858,468200.0
2013-05-10 10:00:00,38.48,38.49,38.39,38.42,414800.0,28.0858,28.0931,28.0201,28.042,414800.0
2013-05-10 10:10:00,38.42,38.46,38.4,38.42,244900.0,28.042,28.0712,28.0274,28.042,244900.0
2013-05-10 10:20:00,38.41,38.41,38.36,38.36,260700.0,28.0347,28.0347,27.9982,27.9982,260700.0
2013-05-10 10:30:00,38.36,38.36,38.26,38.27,1237500.0,27.9982,27.9982,27.9253,27.9326,1237500.0
2013-05-10 10:40:00,38.26,38.36,38.26,38.35,319300.0,27.9253,27.9982,27.9253,27.9909,319300.0
2013-05-10 10:50:00,38.34,38.37,38.31,38.34,107400.0,27.9836,28.0055,27.9618,27.9836,107400.0
2013-05-10 11:00:00,38.35,38.4,38.33,38.37,203500.0,27.9909,28.0274,27.9763,28.0055,203500.0
2013-05-10 11:10:00,38.38,38.39,38.36,38.38,93500.0,28.0128,28.0201,27.9982,28.0128,93500.0
2013-05-10 11:20:00,38.38,38.42,38.35,38.41,163500.0,28.0128,28.042,27.9909,28.0347,163500.0
2013-05-10 11:30:00,38.41,38.44,38.4,38.41,131900.0,28.0347,28.0566,28.0274,28.0347,131900.0
2013-05-10 11:40:00,38.41,38.41,38.34,38.36,112600.0,28.0347,28.0347,27.9836,27.9982,112600.0
2013-05-10 11:50:00,38.37,38.37,38.26,38.28,626500.0,28.0055,28.0055,27.9253,27.9399,626500.0
2013-05-10 12:00:00,38.27,38.3,38.24,38.26,205300.0,27.9326,27.9545,27.9107,27.9253,205300.0
2013-05-10 12:10:00,38.26,38.37,38.26,38.36,1047300.0,27.9253,28.0055,27.9253,27.9982,1047300.0
2013-05-10 12:20:00,38.36,38.38,38.34,38.37,143000.0,27.9982,28.0128,27.9836,28.0055,143000.0
2013-05-10 12:30:00,38.37,38.37,38.33,38.33,54700.0,28.0055,28.0055,27.9763,27.9763,54700.0
2013-05-10 12:40:00,38.33,38.38,38.31,38.38,156000.0,27.9763,28.0128,27.9618,28.0128,156000.0
2013-05-10 12:50:00,38.38,38.38,38.34,38.34,93100.0,28.0128,28.0128,27.9836,27.9836,93100.0
2013-05-10 13:00:00,38.34,38.4,38.34,38.4,447200.0,27.9836,28.0274,27.9836,28.0274,447200.0
2013-05-10 13:10:00,38.39,38.44,38.38,38.44,306600.0,28.0201,28.0566,28.0128,28.0566,306600.0
2013-05-10 13:20:00,38.43,38.44,38.4,38.44,72600.0,28.0493,28.0566,28.0274,28.0566,72600.0
2013-05-10 13:30:00,38.43,38.44,38.4,38.4,63700.0,28.0493,28.0566,28.0274,28.0274,63700.0
2013-05-10 13:40:00,38.41,38.41,38.37,38.4,46000.0,28.0347,28.0347,28.0055,28.0274,46000.0
2013-05-10 13:50:00,38.39,38.4,38.36,38.37,67600.0,28.0201,28.0274,27.9982,28.0055,67600.0
2013-05-10 14:00:00,38.37,38.41,38.36,38.41,62000.0,28.0055,28.0347,27.9982,28.0347,62000.0
2013-05-10 14:10:00,38.41,38.45,38.41,38.43,93900.0,28.0347,28.0639,28.0347,28.0493,93900.0
2013-05-10 14:20:00,38.43,38.45,38.42,38.45,22500.0,28.0493,28.0639,28.042,28.0639,22500.0
2013-05-10 14:30:00,38.44,38.45,38.42,38.43,32000.0,28.0566,28.0639,28.042,28.0493,32000.0
2013-05-10 14:40:00,38.42,38.44,38.42,38.44,15300.0,28.042,28.0566,28.042,28.0566,15300.0
2013-05-10 14:50:00,38.44,38.44,38.39,38.4,53700.0,28.0566,28.0566,28.0201,28.0274,53700.0
2013-05-10 15:00:00,38.4,38.42,38.38,38.41,68400.0,28.0274,28.042,28.0128,28.0347,68400.0
2013-05-10 15:10:00,38.41,38.43,38.41,38.41,27300.0,28.0347,28.0493,28.0347,28.0347,27300.0
2013-05-10 15:20:00,38.41,38.41,38.37,38.39,139300.0,28.0347,28.0347,28.0055,28.0201,139300.0
2013-05-10 15:30:00,38.39,38.41,38.39,38.4,154800.0,28.0201,28.0347,28.0201,28.0274,154800.0
2013-05-10 15:40:00,38.4,38.41,38.38,38.41,463700.0,28.0274,28.0347,28.0128,28.0347,463700.0
2013-05-10 15:50:00,38.41,38.43,38.38,38.43,1027100.0,28.0347,28.0493,28.0128,28.0493,1027100.0
2013-05-13 09:30:00,37.82,37.83,37.73,37.82,781300.0,27.6041,27.6114,27.5384,27.6041,781300.0
2013-05-13 09:40:00,37.81,37.83,37.76,37.81,451600.0,27.5968,27.6114,27.5603,27.5968,451600.0
2013-05-13 09:50:00,37.81,37.82,37.74,37.74,1023100.0,27.5968,27.6041,27.5457,27.5457,1023100.0
2013-05-13 10:00:00,37.75,37.75,37.71,37.75,923800.0,27.553,27.553,27.5238,27.553,923800.0
2013-05-13 10:10:00,37.75,37.78,37.73,37.77,636900.0,27.553,27.5749,27.5384,27.5676,636900.0
2013-05-13 10:20:00,37.78,37.8,37.75,37.77,177000.0,27.5749,27.5895,27.553,27.5676,177000.0
2013-05-13 10:30:00,37.77,37.8,37.76,37.8,462000.0,27.5676,27.5895,27.5603,27.5895,462000.0
2013-05-13 10:40:00,37.79,37.8,37.75,37.79,717900.0,27.5822,27.5895,27.553,27.5822,717900.0
2013-05-13 10:50:00,37.78,37.79,37.75,37.76,216500.0,27.5749,27.5822,27.553,27.5603,216500.0
2013-05-13 11:00:00,37.76,37.77,37.75,37.77,68900.0,27.5603,27.5676,27.553,27.5676,68900.0
2013-05-13 11:10:00,37.77,37.79,37.74,37.75,197700.0,27.5676,27.5822,27.5457,27.553,197700.0
2013-05-13 11:20:00,37.75,37.75,37.71,37.73,186200.0,27.553,27.553,27.5238,27.5384,186200.0
2013-05-13 11:30:00,37.73,37.8,37.73,37.79,235300.0,27.5384,27.5895,27.5384,27.5822,235300.0
2013-05-13 11:40:00,37.79,37.79,37.76,37.78,116700.0,27.5822,27.5822,27.5603,27.5749,116700.0
2013-05-13 11:50:00,37.78,37.79,37.77,37.79,71000.0,27.5749,27.5822,27.5676,27.5822,71000.0
2013-05-13 12:00:00,37.79,37.83,37.79,37.82,231000.0,27.5822,27.6114,27.5822,27.6041,231000.0
2013-05-13 12:10:00,37.82,37.83,37.81,37.81,44300.0,27.6041,27.6114,27.5968,27.5968,44300.0
2013-05-13 12:20:00,37.81,37.82,37.77,37.77,195800.0,27.5968,27.6041,27.5676,27.5676,195800.0
2013-05-13 12:30:00,37.78,37.8,37.77,37.77,185900.0,27.5749,27.5895,27.5676,27.5676,185900.0
2013-05-13 12:40:00,37.77,37.79,37.77,37.78,13600.0,27.5676,27.5822,27.5676,27.5749,13600.0
2013-05-13 12:50:00,37.78,37.79,37.73,37.74,308200.0,27.5749,27.5822,27.5384,27.5457,308200.0
2013-05-13 13:00:00,37.74,37.74,37.73,37.73,10400.0,27.5457,27.5457,27.5384,27.5384,10400.0
2013-05-13 13:10:00,37.74,37.74,37.73,37.74,60300.0,27.5457,27.5457,27.5384,27.5457,60300.0
2013-05-13 13:20:00,37.75,37.76,37.71,37.72,44100.0,27.553,27.5603,27.5238,27.5311,44100.0
2013-05-13 13:30:00,37.72,37.73,37.7,37.7,149000.0,27.5311,27.5384,27.5165,27.5165,149000.0
2013-05-13 13:40:00,37.7,37.7,37.67,37.68,132000.0,27.5165,27.5165,27.4946,27.5019,132000.0
2013-05-13 13:50:00,37.68,37.69,37.68,37.68,74400.0,27.5019,27.5092,27.5019,27.5019,74400.0
2013-05-13 14:00:00,37.68,37.7,37.66,37.68,108600.0,27.5019,27.5165,27.4873,27.5019,108600.0
2013-05-13 14:10:00,37.69,37.71,37.68,37.69,188800.0,27.5092,27.5238,27.5019,27.5092,188800.0
2013-05-13 14:20:00,37.69,37.7,37.68,37.69,101200.0,27.5092,27.5165,27.5019,27.5092,101200.0
2013-05-13 14:30:00,37.69,37.73,37.68,37.7,227500.0,27.5092,27.5384,27.5019,27.5165,227500.0
2013-05-13 14:40:00,37.7,37.7,37.69,37.7,69600.0,27.5165,27.5165,27.5092,27.5165,69600.0
2013-05-13 14:50:00,37.7,37.74,37.69,37.74,176600.0,27.5165,27.5457,27.5092,27.5457,176600.0
2013-05-13 15:00:00,37.74,37.75,37.73,37.74,337800.0,27.5457,27.553,27.5384,27.5457,337800.0
2013-05-13 15:10:00,37.75,37.75,37.69,37.72,233600.0,27.553,27.553,27.5092,27.5311,233600.0
2013-05-13 15:20:00,37.71,37.71,37.69,37.69,91000.0,27.5238,27.5238,27.5092,27.5092,91000.0
2013-05-13 15:30:00,37.69,37.75,37.68,37.74,292500.0,27.5092,27.553,27.5019,27.5457,292500.0
2013-05-13 15:40:00,37.75,37.75,37.71,37.74,344000.0,27.553,27.553,27.5238,27.5457,344000.0
2013-05-13 15:50:00,37.73,37.77,37.71,37.72,1449200.0,27.5384,27.5676,27.5238,27.5311,1449200.0
2013-05-14 09:30:00,37.61,37.71,37.61,37.68,283000.0,27.4508,27.5238,27.4508,27.5019,283000.0
2013-05-14 09:40:00,37.69,37.73,37.66,37.68,454500.0,27.5092,27.5384,27.4873,27.5019,454500.0
2013-05-14 09:50:00,37.69,37.74,37.69,37.71,206500.0,27.5092,27.5457,27.5092,27.5238,206500.0
2013-05-14 10:00:00,37.72,37.74,37.7,37.72,299200.0,27.5311,27.5457,27.5165,27.5311,299200.0
2013-05-14 10:10:00,37.73,37.81,37.7,37.81,286600.0,27.5384,27.5968,27.5165,27.5968,286600.0
2013-05-14 10:20:00,37.81,37.85,37.76,37.85,162800.0,27.5968,27.626,27.5603,27.626,162800.0
2013-05-14 10:30:00,37.84,37.88,37.84,37.88,120000.0,27.6187,27.6479,27.6187,27.6479,120000.0
2013-05-14 10:40:00,37.89,37.89,37.84,37.86,323700.0,27.6552,27.6552,27.6187,27.6333,323700.0
2013-05-14 10:50:00,37.86,37.91,37.86,37.9,397700.0,27.6333,27.6698,27.6333,27.6625,397700.0
2013-05-14 11:00:00,37.9,37.91,37.86,37.86,269200.0,27.6625,27.6698,27.6333,27.6333,269200.0
2013-05-14 11:10:00,37.86,37.87,37.85,37.86,110800.0,27.6333,27.6406,27.626,27.6333,110800.0
2013-05-14 11:20:00,37.86,37.88,37.85,37.87,73200.0,27.6333,27.6479,27.626,27.6406,73200.0
2013-05-14 11:30:00,37.88,37.9,37.87,37.9,258700.0,27.6479,27.6625,27.6406,27.6625,258700.0
2013-05-14 11:40:00,37.9,37.91,37.86,37.89,140600.0,27.6625,27.6698,27.6333,27.6552,140600.0
2013-05-14 11:50:00,37.88,37.89,37.87,37.88,46400.0,27.6479,27.6552,27.6406,27.6479,46400.0
2013-05-14 12:00:00,37.89,37.91,37.87,37.9,165100.0,27.6552,27.6698,27.6406,27.6625,165100.0
2013-05-14 12:10:00,37.9,37.91,37.89,37.9,295200.0,27.6625,27.6698,27.6552,27.6625,295200.0
2013-05-14 12:20:00,37.9,37.91,37.89,37.89,159000.0,27.6625,27.6698,27.6552,27.6552,159000.0
2013-05-14 12:30:00,37.9,37.9,37.87,37.87,221100.0,27.6625,27.6625,27.6406,27.6406,221100.0
2013-05-14 12:40:00,37.87,37.88,37.84,37.84,172600.0,27.6406,27.6479,27.6187,27.6187,172600.0
2013-05-14 12:50:00,37.85,37.85,37.8,37.8,197300.0,27.626,27.626,27.5895,27.5895,197300.0
2013-05-14 13:00:00,37.8,37.82,37.8,37.81,66600.0,27.5895,27.6041,27.5895,27.5968,66600.0
2013-05-14 13:10:00,37.82,37.82,37.78,37.8,124300.0,27.6041,27.6041,27.5749,27.5895,124300.0
2013-05-14 13:20:00,37.79,37.81,37.78,37.81,107000.0,27.5822,27.5968,27.5749,27.5968,107000.0
2013-05-14 13:30:00,37.81,37.81,37.78,37.78,113800.0,27.5968,27.5968,27.5749,27.5749,113800.0
2013-05-14 13:40:00,37.78,37.82,37.78,37.79,132200.0,27.5749,27.6041,27.5749,27.5822,132200.0
2013-05-14 13:50:00,37.79,37.83,37.76,37.81,345100.0,27.5822,27.6114,27.5603,27.5968,345100.0
2013-05-14 14:00:00,37.81,37.82,37.75,37.79,102200.0,27.5968,27.6041,27.553,27.5822,102200.0
2013-05-14 14:10:00,37.78,37.8,37.75,37.75,91400.0,27.5749,27.5895,27.553,27.553,91400.0
2013-05-14 14:20:00,37.75,37.75,37.72,37.74,112600.0,27.553,27.553,27.5311,27.5457,112600.0
2013-05-14 14:30:00,37.75,37.76,37.72,37.73,148100.0,27.553,27.5603,27.5311,27.5384,148100.0
2013-05-14 14:40:00,37.73,37.74,37.68,37.68,216000.0,27.5384,27.5457,27.5019,27.5019,216000.0
2013-05-14 14:50:00,37.68,37.68,37.65,37.65,159600.0,27.5019,27.5019,27.48,27.48,159600.0
2013-05-14 15:00:00,37.65,37.72,37.64,37.69,427600.0,27.48,27.5311,27.4727,27.5092,427600.0
2013-05-14 15:10:00,37.7,37.7,37.66,37.69,384200.0,27.5165,27.5165,27.4873,27.5092,384200.0
2013-05-14 15:20:00,37.7,37.71,37.68,37.69,169000.0,27.5165,27.5238,27.5019,27.5092,169000.0
2013-05-14 15:30:00,37.69,37.77,37.68,37.75,327600.0,27.5092,27.5676,27.5019,27.553,327600.0
2013-05-14 15:40:00,37.75,37.76,37.72,37.75,491600.0,27.553,27.5603,27.5311,27.553,491600.0
2013-05-14 15:50:00,37.76,37.77,37.71,37.77,1416500.0,27.5603,27.5676,27.5238,27.5676,1416500.0
2013-05-15 09:30:00,37.65,37.72,37.63,37.69,404800.0,27.48,27.5311,27.4654,27.5092,404800.0
2013-05-15 09:40:00,37.7,37.71,37.64,37.66,446500.0,27.5165,27.5238,27.4727,27.4873,446500.0
2013-05-15 09:50:00,37.66,37.69,37.64,37.67,232400.0,27.4873,27.5092,27.4727,27.4946,232400.0
2013-05-15 10:00:00,37.67,37.69,37.63,37.63,216700.0,27.4946,27.5092,27.4654,27.4654,216700.0
2013-05-15 10:10:00,37.63,37.7,37.62,37.69,432400.0,27.4654,27.5165,27.4581,27.5092,432400.0
2013-05-15 10:20:00,37.69,37.71,37.67,37.68,207900.0,27.5092,27.5238,27.4946,27.5019,207900.0
2013-05-15 10:30:00,37.69,37.72,37.67,37.71,164800.0,27.5092,27.5311,27.4946,27.5238,164800.0
2013-05-15 10:40:00,37.71,37.72,37.67,37.67,225700.0,27.5238,27.5311,27.4946,27.4946,225700.0
2013-05-15 10:50:00,37.67,37.71,37.67,37.71,220300.0,27.4946,27.5238,27.4946,27.5238,220300.0
2013-05-15 11:00:00,37.71,37.75,37.7,37.73,238500.0,27.5238,27.553,27.5165,27.5384,238500.0
2013-05-15 11:10:00,37.73,37.77,37.72,37.77,121900.0,27.5384,27.5676,27.5311,27.5676,121900.0
2013-05-15 11:20:00,37.76,37.77,37.73,37.77,104000.0,27.5603,27.5676,27.5384,27.5676,104000.0
2013-05-15 11:30:00,37.76,37.8,37.75,37.8,355100.0,27.5603,27.5895,27.553,27.5895,355100.0
2013-05-15 11:40:00,37.79,37.8,37.73,37.75,852300.0,27.5822,27.5895,27.5384,27.553,852300.0
2013-05-15 11:50:00,37.75,37.79,37.74,37.77,554900.0,27.553,27.5822,27.5457,27.5676,554900.0
2013-05-15 12:00:00,37.77,37.8,37.76,37.78,84400.0,27.5676,27.5895,27.5603,27.5749,84400.0
2013-05-15 12:10:00,37.79,37.82,37.78,37.81,321400.0,27.5822,27.6041,27.5749,27.5968,321400.0
2013-05-15 12:20:00,37.81,37.81,37.75,37.77,454000.0,27.5968,27.5968,27.553,27.5676,454000.0
2013-05-15 12:30:00,37.77,37.81,37.76,37.78,258100.0,27.5676,27.5968,27.5603,27.5749,258100.0
2013-05-15 12:40:00,37.79,37.8,37.78,37.8,345000.0,27.5822,27.5895,27.5749,27.5895,345000.0
2013-05-15 12:50:00,37.8,37.82,37.79,37.81,244300.0,27.5895,27.6041,27.5822,27.5968,244300.0
2013-05-15 13:00:00,37.8,37.81,37.79,37.8,97800.0,27.5895,27.5968,27.5822,27.5895,97800.0
2013-05-15 13:10:00,37.79,37.81,37.79,37.8,101600.0,27.5822,27.5968,27.5822,27.5895,101600.0
2013-05-15 13:20:00,37.8,37.8,37.75,37.76,128400.0,27.5895,27.5895,27.553,27.5603,128400.0
2013-05-15 13:30:00,37.77,37.78,37.7,37.71,565300.0,27.5676,27.5749,27.5165,27.5238,565300.0
2013-05-15 13:40:00,37.71,37.73,37.69,37.73,121900.0,27.5238,27.5384,27.5092,27.5384,121900.0
2013-05-15 13:50:00,37.73,37.73,37.67,37.67,43700.0,27.5384,27.5384,27.4946,27.4946,43700.0
2013-05-15 14:00:00,37.68,37.7,37.66,37.68,72900.0,27.5019,27.5165,27.4873,27.5019,72900.0
2013-05-15 14:10:00,37.68,37.68,37.64,37.64,81700.0,27.5019,27.5019,27.4727,27.4727,81700.0
2013-05-15 14:20:00,37.64,37.65,37.6,37.65,106800.0,27.4727,27.48,27.4435,27.48,106800.0
2013-05-15 14:30:00,37.66,37.7,37.65,37.68,177400.0,27.4873,27.5165,27.48,27.5019,177400.0
2013-05-15 14:40:00,37.68,37.68,37.59,37.64,84100.0,27.5019,27.5019,27.4362,27.4727,84100.0
2013-05-15 14:50:00,37.63,37.66,37.61,37.63,99400.0,27.4654,27.4873,27.4508,27.4654,99400.0
2013-05-15 15:00:00,37.64,37.66,37.6,37.65,67000.0,27.4727,27.4873,27.4435,27.48,67000.0
2013-05-15 15:10:00,37.66,37.69,37.62,37.64,145800.0,27.4873,27.5092,27.4581,27.4727,145800.0
2013-05-15 15:20:00,37.64,37.66,37.62,37.65,47200.0,27.4727,27.4873,27.4581,27.48,47200.0
2013-05-15 15:30:00,37.66,37.75,37.65,37.75,244200.0,27.4873,27.553,27.48,27.553,244200.0
2013-05-15 15:40:00,37.75,37.85,37.75,37.79,417600.0,27.553,27.626,27.553,27.5822,417600.0
2013-05-15 15:50:00,37.8,37.81,37.75,37.76,1025700.0,27.5895,27.5968,27.553,27.5603,1025700.0
2013-05-16 09:30:00,37.63,37.69,37.62,37.66,457500.0,27.4654,27.5092,27.4581,27.4873,457500.0
2013-05-16 09:40:00,37.65,37.68,37.64,37.64,142300.0,27.48,27.5019,27.4727,27.4727,142300.0
2013-05-16 09:50:00,37.64,37.7,37.63,37.68,239100.0,27.4727,27.5165,27.4654,27.5019,239100.0
2013-05-16 10:00:00,37.68,37.68,37.59,37.61,279900.0,27.5019,27.5019,27.4362,27.4508,279900.0
2013-05-16 10:10:00,37.62,37.69,37.61,37.65,174700.0,27.4581,27.5092,27.4508,27.48,174700.0
2013-05-16 10:20:00,37.65,37.69,37.63,37.64,128900.0,27.48,27.5092,27.4654,27.4727,128900.0
2013-05-16 10:30:00,37.64,37.69,37.62,37.66,320100.0,27.4727,27.5092,27.4581,27.4873,320100.0
2013-05-16 10:40:00,37.66,37.69,37.59,37.64,1366400.0,27.4873,27.5092,27.4362,27.4727,1366400.0
2013-05-16 10:50:00,37.63,37.69,37.61,37.63,240000.0,27.4654,27.5092,27.4508,27.4654,240000.0
2013-05-16 11:00:00,37.63,37.69,37.63,37.68,173800.0,27.4654,27.5092,27.4654,27.5019,173800.0
2013-05-16 11:10:00,37.69,37.75,37.69,37.71,126000.0,27.5092,27.553,27.5092,27.5238,126000.0
2013-05-16 11:20:00,37.71,37.73,37.71,37.72,150600.0,27.5238,27.5384,27.5238,27.5311,150600.0
2013-05-16 11:30:00,37.71,37.75,37.71,37.75,127000.0,27.5238,27.553,27.5238,27.553,127000.0
2013-05-16 11:40:00,37.74,37.74,37.67,37.69,120500.0,27.5457,27.5457,27.4946,27.5092,120500.0
2013-05-16 11:50:00,37.69,37.71,37.67,37.67,76600.0,27.5092,27.5238,27.4946,27.4946,76600.0
2013-05-16 12:00:00,37.67,37.68,37.67,37.68,17500.0,27.4946,27.5019,27.4946,27.5019,17500.0
2013-05-16 12:10:00,37.67,37.69,37.66,37.68,66400.0,27.4946,27.5092,27.4873,27.5019,66400.0
2013-05-16 12:20:00,37.68,37.7,37.68,37.69,51600.0,27.5019,27.5165,27.5019,27.5092,51600.0
2013-05-16 12:30:00,37.68,37.7,37.68,37.69,158300.0,27.5019,27.5165,27.5019,27.5092,158300.0
2013-05-16 12:40:00,37.69,37.7,37.68,37.68,71200.0,27.5092,27.5165,27.5019,27.5019,71200.0
2013-05-16 12:50:00,37.68,37.72,37.68,37.71,162600.0,27.5019,27.5311,27.5019,27.5238,162600.0
2013-05-16 13:00:00,37.71,37.72,37.69,37.71,140100.0,27.5238,27.5311,27.5092,27.5238,140100.0
2013-05-16 13:10:00,37.71,37.72,37.69,37.69,121700.0,27.5238,27.5311,27.5092,27.5092,121700.0
2013-05-16 13:20:00,37.7,37.7,37.66,37.66,64500.0,27.5165,27.5165,27.4873,27.4873,64500.0
2013-05-16 13:30:00,37.66,37.67,37.66,37.66,16500.0,27.4873,27.4946,27.4873,27.4873,16500.0
2013-05-16 13:40:00,37.66,37.68,37.66,37.68,34200.0,27.4873,27.5019,27.4873,27.5019,34200.0
2013-05-16 13:50:00,37.67,37.68,37.62,37.64,98100.0,27.4946,27.5019,27.4581,27.4727,98100.0
2013-05-16 14:00:00,37.64,37.67,37.64,37.64,63400.0,27.4727,27.4946,27.4727,27.4727,63400.0
2013-05-16 14:10:00,37.64,37.7,37.63,37.69,141300.0,27.4727,27.5165,27.4654,27.5092,141300.0
2013-05-16 14:20:00,37.68,37.69,37.64,37.66,52300.0,27.5019,27.5092,27.4727,27.4873,52300.0
2013-05-16 14:30:00,37.66,37.68,37.65,37.66,80700.0,27.4873,27.5019,27.48,27.4873,80700.0
2013-05-16 14:40:00,37.67,37.67,37.63,37.64,84000.0,27.4946,27.4946,27.4654,27.4727,84000.0
2013-05-16 14:50:00,37.64,37.65,37.6,37.6,63800.0,27.4727,27.48,27.4435,27.4435,63800.0
2013-05-16 15:00:00,37.6,37.62,37.57,37.59,153800.0,27.4435,27.4581,27.4216,27.4362,153800.0
2013-05-16 15:10:00,37.58,37.58,37.53,37.54,261400.0,27.4289,27.4289,27.3924,27.3997,261400.0
2013-05-16 15:20:00,37.54,37.54,37.5,37.53,236200.0,27.3997,27.3997,27.3705,27.3924,236200.0
2013-05-16 15:30:00,37.54,37.54,37.49,37.51,263800.0,27.3997,27.3997,27.3632,27.3778,263800.0
2013-05-16 15:40:00,37.52,37.54,37.49,37.5,400100.0,27.3851,27.3997,27.3632,27.3705,400100.0
2013-05-16 15:50:00,37.49,37.58,37.49,37.56,1237900.0,27.3632,27.4289,27.3632,27.4143,1237900.0
2013-05-17 09:30:00,37.81,37.86,37.76,37.83,903200.0,27.5968,27.6333,27.5603,27.6114,903200.0
2013-05-17 09:40:00,37.83,37.84,37.76,37.8,362600.0,27.6114,27.6187,27.5603,27.5895,362600.0
2013-05-17 09:50:00,37.81,37.92,37.8,37.88,389800.0,27.5968,27.6771,27.5895,27.6479,389800.0
2013-05-17 10:00:00,37.89,37.95,37.89,37.91,424200.0,27.6552,27.699,27.6552,27.6698,424200.0
2013-05-17 10:10:00,37.91,37.92,37.87,37.9,151400.0,27.6698,27.6771,27.6406,27.6625,151400.0
2013-05-17 10:20:00,37.9,37.92,37.87,37.88,203200.0,27.6625,27.6771,27.6406,27.6479,203200.0
2013-05-17 10:30:00,37.88,37.89,37.83,37.84,333200.0,27.6479,27.6552,27.6114,27.6187,333200.0
2013-05-17 10:40:00,37.85,37.89,37.83,37.86,179700.0,27.626,27.6552,27.6114,27.6333,179700.0
2013-05-17 10:50:00,37.87,37.88,37.82,37.83,155100.0,27.6406,27.6479,27.6041,27.6114,155100.0
2013-05-17 11:00:00,37.83,37.85,37.79,37.82,185600.0,27.6114,27.626,27.5822,27.6041,185600.0
2013-05-17 11:10:00,37.81,37.84,37.76,37.81,193800.0,27.5968,27.6187,27.5603,27.5968,193800.0
2013-05-17 11:20:00,37.8,37.83,37.79,37.81,210600.0,27.5895,27.6114,27.5822,27.5968,210600.0
2013-05-17 11:30:00,37.82,37.85,37.8,37.83,171900.0,27.6041,27.626,27.5895,27.6114,171900.0
2013-05-17 11:40:00,37.83,37.84,37.8,37.84,74300.0,27.6114,27.6187,27.5895,27.6187,74300.0
2013-05-17 11:50:00,37.84,37.85,37.81,37.81,27300.0,27.6187,27.626,27.5968,27.5968,27300.0
2013-05-17 12:00:00,37.81,37.84,37.8,37.84,73500.0,27.5968,27.6187,27.5895,27.6187,73500.0
2013-05-17 12:10:00,37.84,37.85,37.82,37.83,33300.0,27.6187,27.626,27.6041,27.6114,33300.0
2013-05-17 12:20:00,37.84,37.84,37.82,37.84,101400.0,27.6187,27.6187,27.6041,27.6187,101400.0
2013-05-17 12:30:00,37.83,37.85,37.83,37.84,79700.0,27.6114,27.626,27.6114,27.6187,79700.0
2013-05-17 12:40:00,37.84,37.84,37.83,37.84,18200.0,27.6187,27.6187,27.6114,27.6187,18200.0
2013-05-17 12:50:00,37.83,37.85,37.82,37.85,66200.0,27.6114,27.626,27.6041,27.626,66200.0
2013-05-17 13:00:00,37.84,37.85,37.84,37.84,33000.0,27.6187,27.626,27.6187,27.6187,33000.0
2013-05-17 13:10:00,37.85,37.85,37.81,37.83,206000.0,27.626,27.626,27.5968,27.6114,206000.0
2013-05-17 13:20:00,37.82,37.84,37.81,37.84,94100.0,27.6041,27.6187,27.5968,27.6187,94100.0
2013-05-17 13:30:00,37.84,37.84,37.82,37.83,73500.0,27.6187,27.6187,27.6041,27.6114,73500.0
2013-05-17 13:40:00,37.83,37.86,37.83,37.84,85900.0,27.6114,27.6333,27.6114,27.6187,85900.0
2013-05-17 13:50:00,37.84,37.86,37.83,37.84,66300.0,27.6187,27.6333,27.6114,27.6187,66300.0
2013-05-17 14:00:00,37.84,37.85,37.83,37.85,53400.0,27.6187,27.626,27.6114,27.626,53400.0
2013-05-17 14:10:00,37.85,37.85,37.84,37.85,15000.0,27.626,27.626,27.6187,27.626,15000.0
2013-05-17 14:20:00,37.84,37.88,37.83,37.87,147700.0,27.6187,27.6479,27.6114,27.6406,147700.0
2013-05-17 14:30:00,37.87,37.88,37.86,37.86,51100.0,27.6406,27.6479,27.6333,27.6333,51100.0
2013-05-17 14:40:00,37.87,37.9,37.86,37.9,98500.0,27.6406,27.6625,27.6333,27.6625,98500.0
2013-05-17 14:50:00,37.89,37.93,37.89,37.93,139500.0,27.6552,27.6844,27.6552,27.6844,139500.0
2013-05-17 15:00:00,37.94,37.94,37.91,37.91,70400.0,27.6917,27.6917,27.6698,27.6698,70400.0
2013-05-17 15:10:00,37.91,37.92,37.9,37.91,135500.0,27.6698,27.6771,27.6625,27.6698,135500.0
2013-05-17 15:20:00,37.91,37.96,37.91,37.93,143300.0,27.6698,27.7063,27.6698,27.6844,143300.0
2013-05-17 15:30:00,37.94,37.95,37.93,37.94,255100.0,27.6917,27.699,27.6844,27.6917,255100.0
2013-05-17 15:40:00,37.94,37.94,37.89,37.9,660900.0,27.6917,27.6917,27.6552,27.6625,660900.0
2013-05-17 15:50:00,37.89,37.94,37.88,37.92,1504900.0,27.6552,27.6917,27.6479,27.6771,1504900.0
2013-05-20 09:30:00,38.13,38.25,38.13,38.23,1206300.0,27.8304,27.918,27.8304,27.9034,1206300.0
2013-05-20 09:40:00,38.24,38.25,38.14,38.14,419800.0,27.9107,27.918,27.8377,27.8377,419800.0
2013-05-20 09:50:00,38.14,38.21,38.13,38.21,476800.0,27.8377,27.8888,27.8304,27.8888,476800.0
2013-05-20 10:00:00,38.2,38.25,38.2,38.24,288100.0,27.8815,27.918,27.8815,27.9107,288100.0
2013-05-20 10:10:00,38.25,38.29,38.23,38.25,455000.0,27.918,27.9472,27.9034,27.918,455000.0
2013-05-20 10:20:00,38.26,38.26,38.22,38.24,243000.0,27.9253,27.9253,27.8961,27.9107,243000.0
2013-05-20 10:30:00,38.25,38.27,38.23,38.24,187200.0,27.918,27.9326,27.9034,27.9107,187200.0
2013-05-20 10:40:00,38.24,38.27,38.22,38.26,159100.0,27.9107,27.9326,27.8961,27.9253,159100.0
2013-05-20 10:50:00,38.26,38.27,38.19,38.2,215200.0,27.9253,27.9326,27.8742,27.8815,215200.0
2013-05-20 11:00:00,38.21,38.24,38.2,38.23,102400.0,27.8888,27.9107,27.8815,27.9034,102400.0
2013-05-20 11:10:00,38.23,38.26,38.22,38.26,102400.0,27.9034,27.9253,27.8961,27.9253,102400.0
2013-05-20 11:20:00,38.26,38.27,38.25,38.26,105100.0,27.9253,27.9326,27.918,27.9253,105100.0
2013-05-20 11:30:00,38.26,38.27,38.23,38.25,94900.0,27.9253,27.9326,27.9034,27.918,94900.0
2013-05-20 11:40:00,38.26,38.33,38.26,38.33,358600.0,27.9253,27.9763,27.9253,27.9763,358600.0
2013-05-20 11:50:00,38.32,38.36,38.32,38.35,206800.0,27.969,27.9982,27.969,27.9909,206800.0
2013-05-20 12:00:00,38.35,38.39,38.34,38.38,140000.0,27.9909,28.0201,27.9836,28.0128,140000.0
2013-05-20 12:10:00,38.38,38.38,38.33,38.34,83400.0,28.0128,28.0128,27.9763,27.9836,83400.0
2013-05-20 12:20:00,38.34,38.35,38.33,38.34,67000.0,27.9836,27.9909,27.9763,27.9836,67000.0
2013-05-20 12:30:00,38.35,38.35,38.31,38.33,154800.0,27.9909,27.9909,27.9618,27.9763,154800.0
2013-05-20 12:40:00,38.32,38.36,38.32,38.36,70000.0,27.969,27.9982,27.969,27.9982,70000.0
2013-05-20 12:50:00,38.36,38.37,38.34,38.34,91800.0,27.9982,28.0055,27.9836,27.9836,91800.0
2013-05-20 13:00:00,38.34,38.38,38.32,38.36,131200.0,27.9836,28.0128,27.969,27.9982,131200.0
2013-05-20 13:10:00,38.37,38.37,38.29,38.29,143700.0,28.0055,28.0055,27.9472,27.9472,143700.0
2013-05-20 13:20:00,38.29,38.34,38.27,38.3,243100.0,27.9472,27.9836,27.9326,27.9545,243100.0
2013-05-20 13:30:00,38.31,38.31,38.27,38.28,187300.0,27.9618,27.9618,27.9326,27.9399,187300.0
2013-05-20 13:40:00,38.27,38.29,38.24,38.28,136300.0,27.9326,27.9472,27.9107,27.9399,136300.0
2013-05-20 13:50:00,38.28,38.31,38.26,38.28,75500.0,27.9399,27.9618,27.9253,27.9399,75500.0
2013-05-20 14:00:00,38.27,38.29,38.2,38.24,264700.0,27.9326,27.9472,27.8815,27.9107,264700.0
2013-05-20 14:10:00,38.25,38.28,38.24,38.25,74200.0,27.918,27.9399,27.9107,27.918,74200.0
2013-05-20 14:20:00,38.25,38.3,38.25,38.27,99400.0,27.918,27.9545,27.918,27.9326,99400.0
2013-05-20 14:30:00,38.27,38.34,38.27,38.3,384400.0,27.9326,27.9836,27.9326,27.9545,384400.0
2013-05-20 14:40:00,38.3,38.33,38.3,38.33,186900.0,27.9545,27.9763,27.9545,27.9763,186900.0
2013-05-20 14:50:00,38.33,38.34,38.3,38.32,229000.0,27.9763,27.9836,27.9545,27.969,229000.0
2013-05-20 15:00:00,38.33,38.36,38.33,38.36,204800.0,27.9763,27.9982,27.9763,27.9982,204800.0
2013-05-20 15:10:00,38.36,38.36,38.32,38.34,144200.0,27.9982,27.9982,27.969,27.9836,144200.0
2013-05-20 15:20:00,38.34,38.34,38.28,38.32,257800.0,27.9836,27.9836,27.9399,27.969,257800.0
2013-05-20 15:30:00,38.32,38.34,38.26,38.28,490700.0,27.969,27.9836,27.9253,27.9399,490700.0
2013-05-20 15:40:00,38.27,38.33,38.27,38.33,303500.0,27.9326,27.9763,27.9326,27.9763,303500.0
2013-05-20 15:50:00,38.32,38.38,38.31,38.36,1015000.0,27.969,28.0128,27.9618,27.9982,1015000.0
2013-05-21 09:30:00,37.95,38.08,37.94,37.99,477800.0,27.699,27.7939,27.6917,27.7282,477800.0
2013-05-21 09:40:00,37.99,38.01,37.94,38.0,304000.0,27.7282,27.7428,27.6917,27.7355,304000.0
2013-05-21 09:50:00,38.0,38.01,37.94,37.99,434200.0,27.7355,27.7428,27.6917,27.7282,434200.0
2013-05-21 10:00:00,38.0,38.02,37.98,37.98,405700.0,27.7355,27.7501,27.7209,27.7209,405700.0
2013-05-21 10:10:00,37.99,37.99,37.93,37.95,456700.0,27.7282,27.7282,27.6844,27.699,456700.0
2013-05-21 10:20:00,37.94,37.95,37.9,37.92,325500.0,27.6917,27.699,27.6625,27.6771,325500.0
2013-05-21 10:30:00,37.92,37.92,37.81,37.87,531300.0,27.6771,27.6771,27.5968,27.6406,531300.0
2013-05-21 10:40:00,37.87,37.9,37.85,37.86,332500.0,27.6406,27.6625,27.626,27.6333,332500.0
2013-05-21 10:50:00,37.86,37.91,37.86,37.91,172600.0,27.6333,27.6698,27.6333,27.6698,172600.0
2013-05-21 11:00:00,37.91,38.0,37.9,38.0,325100.0,27.6698,27.7355,27.6625,27.7355,325100.0
2013-05-21 11:10:00,38.0,38.0,37.96,37.99,171000.0,27.7355,27.7355,27.7063,27.7282,171000.0
2013-05-21 11:20:00,37.99,38.0,37.93,37.97,197500.0,27.7282,27.7355,27.6844,27.7136,197500.0
2013-05-21 11:30:00,37.97,38.08,37.97,38.06,288500.0,27.7136,27.7939,27.7136,27.7793,288500.0
2013-05-21 11:40:00,38.06,38.08,38.04,38.06,126000.0,27.7793,27.7939,27.7647,27.7793,126000.0
2013-05-21 11:50:00,38.06,38.08,38.05,38.07,56900.0,27.7793,27.7939,27.772,27.7866,56900.0
2013-05-21 12:00:00,38.07,38.11,38.07,38.11,229400.0,27.7866,27.8158,27.7866,27.8158,229400.0
2013-05-21 12:10:00,38.11,38.2,38.1,38.2,276600.0,27.8158,27.8815,27.8085,27.8815,276600.0
2013-05-21 12:20:00,38.19,38.21,38.18,38.19,163700.0,27.8742,27.8888,27.8669,27.8742,163700.0
2013-05-21 12:30:00,38.19,38.19,38.15,38.15,103900.0,27.8742,27.8742,27.845,27.845,103900.0
2013-05-21 12:40:00,38.15,38.18,38.13,38.15,165900.0,27.845,27.8669,27.8304,27.845,165900.0
2013-05-21 12:50:00,38.14,38.17,38.14,38.16,127400.0,27.8377,27.8596,27.8377,27.8523,127400.0
2013-05-21 13:00:00,38.16,38.27,38.15,38.22,348700.0,27.8523,27.9326,27.845,27.8961,348700.0
2013-05-21 13:10:00,38.22,38.23,38.18,38.21,86700.0,27.8961,27.9034,27.8669,27.8888,86700.0
2013-05-21 13:20:00,38.21,38.22,38.18,38.19,90700.0,27.8888,27.8961,27.8669,27.8742,90700.0
2013-05-21 13:30:00,38.19,38.22,38.18,38.19,73400.0,27.8742,27.8961,27.8669,27.8742,73400.0
2013-05-21 13:40:00,38.19,38.24,38.18,38.19,138300.0,27.8742,27.9107,27.8669,27.8742,138300.0
2013-05-21 13:50:00,38.19,38.22,38.17,38.19,143000.0,27.8742,27.8961,27.8596,27.8742,143000.0
2013-05-21 14:00:00,38.19,38.19,38.17,38.18,49700.0,27.8742,27.8742,27.8596,27.8669,49700.0
2013-05-21 14:10:00,38.18,38.23,38.18,38.23,86800.0,27.8669,27.9034,27.8669,27.9034,86800.0
2013-05-21 14:20:00,38.22,38.23,38.2,38.2,83100.0,27.8961,27.9034,27.8815,27.8815,83100.0
2013-05-21 14:30:00,38.19,38.19,38.16,38.18,158900.0,27.8742,27.8742,27.8523,27.8669,158900.0
2013-05-21 14:40:00,38.19,38.19,38.15,38.16,84300.0,27.8742,27.8742,27.845,27.8523,84300.0
2013-05-21 14:50:00,38.16,38.18,38.16,38.17,39100.0,27.8523,27.8669,27.8523,27.8596,39100.0
2013-05-21 15:00:00,38.17,38.19,38.16,38.18,121500.0,27.8596,27.8742,27.8523,27.8669,121500.0
2013-05-21 15:10:00,38.18,38.2,38.15,38.16,280900.0,27.8669,27.8815,27.845,27.8523,280900.0
2013-05-21 15:20:00,38.16,38.18,38.14,38.14,96800.0,27.8523,27.8669,27.8377,27.8377,96800.0
2013-05-21 15:30:00,38.15,38.16,38.1,38.12,519100.0,27.845,27.8523,27.8085,27.8231,519100.0
2013-05-21 15:40:00,38.13,38.13,38.1,38.13,244900.0,27.8304,27.8304,27.8085,27.8304,244900.0
2013-05-21 15:50:00,38.13,38.17,38.12,38.15,1141400.0,27.8304,27.8596,27.8231,27.845,1141400.0
2013-05-22 09:30:00,37.95,38.03,37.95,38.02,367000.0,27.699,27.7574,27.699,27.7501,367000.0
2013-05-22 09:40:00,38.03,38.04,37.99,38.01,173800.0,27.7574,27.7647,27.7282,27.7428,173800.0
2013-05-22 09:50:00,38.02,38.07,38.02,38.05,212400.0,27.7501,27.7866,27.7501,27.772,212400.0
2013-05-22 10:00:00,38.05,38.17,38.05,38.14,509300.0,27.772,27.8596,27.772,27.8377,509300.0
2013-05-22 10:10:00,38.15,38.27,38.14,38.23,471000.0,27.845,27.9326,27.8377,27.9034,471000.0
2013-05-22 10:20:00,38.24,38.33,38.23,38.28,433400.0,27.9107,27.9763,27.9034,27.9399,433400.0
2013-05-22 10:30:00,38.28,38.31,38.03,38.07,957800.0,27.9399,27.9618,27.7574,27.7866,957800.0
2013-05-22 10:40:00,38.07,38.15,38.05,38.07,537800.0,27.7866,27.845,27.772,27.7866,537800.0
2013-05-22 10:50:00,38.06,38.11,38.02,38.05,484300.0,27.7793,27.8158,27.7501,27.772,484300.0
2013-05-22 11:00:00,38.04,38.1,38.02,38.09,297100.0,27.7647,27.8085,27.7501,27.8012,297100.0
2013-05-22 11:10:00,38.09,38.14,38.05,38.06,345100.0,27.8012,27.8377,27.772,27.7793,345100.0
2013-05-22 11:20:00,38.07,38.08,38.02,38.06,310300.0,27.7866,27.7939,27.7501,27.7793,310300.0
2013-05-22 11:30:00,38.06,38.09,38.02,38.03,316100.0,27.7793,27.8012,27.7501,27.7574,316100.0
2013-05-22 11:40:00,38.03,38.12,38.03,38.1,124200.0,27.7574,27.8231,27.7574,27.8085,124200.0
2013-05-22 11:50:00,38.1,38.12,38.05,38.06,197200.0,27.8085,27.8231,27.772,27.7793,197200.0
2013-05-22 12:00:00,38.06,38.07,38.03,38.05,112100.0,27.7793,27.7866,27.7574,27.772,112100.0
2013-05-22 12:10:00,38.04,38.05,38.0,38.01,132600.0,27.7647,27.772,27.7355,27.7428,132600.0
2013-05-22 12:20:00,38.01,38.03,37.95,37.97,146100.0,27.7428,27.7574,27.699,27.7136,146100.0
2013-05-22 12:30:00,37.97,37.97,37.91,37.95,197100.0,27.7136,27.7136,27.6698,27.699,197100.0
2013-05-22 12:40:00,37.95,37.98,37.94,37.95,53400.0,27.699,27.7209,27.6917,27.699,53400.0
2013-05-22 12:50:00,37.96,38.02,37.96,38.02,97200.0,27.7063,27.7501,27.7063,27.7501,97200.0
2013-05-22 13:00:00,38.02,38.03,37.92,37.94,170300.0,27.7501,27.7574,27.6771,27.6917,170300.0
2013-05-22 13:10:00,37.95,37.96,37.9,37.9,115600.0,27.699,27.7063,27.6625,27.6625,115600.0
2013-05-22 13:20:00,37.9,37.9,37.79,37.8,325000.0,27.6625,27.6625,27.5822,27.5895,325000.0
2013-05-22 13:30:00,37.8,37.8,37.71,37.71,413100.0,27.5895,27.5895,27.5238,27.5238,413100.0
2013-05-22 13:40:00,37.72,37.73,37.55,37.63,625900.0,27.5311,27.5384,27.407,27.4654,625900.0
2013-05-22 13:50:00,37.64,37.69,37.61,37.62,309100.0,27.4727,27.5092,27.4508,27.4581,309100.0
2013-05-22 14:00:00,37.62,37.7,37.47,37.52,726500.0,27.4581,27.5165,27.3487,27.3851,726500.0
2013-05-22 14:10:00,37.51,37.51,37.39,37.45,655200.0,27.3778,27.3778,27.2903,27.3341,655200.0
2013-05-22 14:20:00,37.45,37.5,37.43,37.47,466100.0,27.3341,27.3705,27.3195,27.3487,466100.0
2013-05-22 14:30:00,37.46,37.48,37.4,37.42,667100.0,27.3414,27.3559,27.2976,27.3122,667100.0
2013-05-22 14:40:00,37.42,37.5,37.39,37.48,658600.0,27.3122,27.3705,27.2903,27.3559,658600.0
2013-05-22 14:50:00,37.49,37.54,37.44,37.53,231700.0,27.3632,27.3997,27.3268,27.3924,231700.0
2013-05-22 15:00:00,37.53,37.54,37.46,37.49,322400.0,27.3924,27.3997,27.3414,27.3632,322400.0
2013-05-22 15:10:00,37.49,37.49,37.42,37.44,300700.0,27.3632,27.3632,27.3122,27.3268,300700.0
2013-05-22 15:20:00,37.44,37.45,37.34,37.36,458100.0,27.3268,27.3341,27.2538,27.2684,458100.0
2013-05-22 15:30:00,37.36,37.45,37.36,37.43,582600.0,27.2684,27.3341,27.2684,27.3195,582600.0
2013-05-22 15:40:00,37.44,37.5,37.41,37.45,509400.0,27.3268,27.3705,27.3049,27.3341,509400.0
2013-05-22 15:50:00,37.45,37.55,37.45,37.54,1458500.0,27.3341,27.407,27.3341,27.3997,1458500.0
2013-05-23 09:30:00,36.6,36.62,36.43,36.5,1595300.0,26.7137,26.7283,26.5896,26.6407,1595300.0
2013-05-23 09:40:00,36.49,36.56,36.39,36.41,1201700.0,26.6334,26.6845,26.5604,26.575,1201700.0
2013-05-23 09:50:00,36.41,36.42,36.34,36.34,639400.0,26.575,26.5823,26.5239,26.5239,639400.0
2013-05-23 10:00:00,36.34,36.43,36.31,36.41,1201500.0,26.5239,26.5896,26.502,26.575,1201500.0
2013-05-23 10:10:00,36.4,36.49,36.39,36.46,1028200.0,26.5677,26.6334,26.5604,26.6115,1028200.0
2013-05-23 10:20:00,36.45,36.54,36.4,36.47,665400.0,26.6042,26.6699,26.5677,26.6188,665400.0
2013-05-23 10:30:00,36.48,36.61,36.45,36.48,1931600.0,26.6261,26.721,26.6042,26.6261,1931600.0
2013-05-23 10:40:00,36.48,36.5,36.45,36.48,394800.0,26.6261,26.6407,26.6042,26.6261,394800.0
2013-05-23 10:50:00,36.48,36.52,36.46,36.48,335300.0,26.6261,26.6553,26.6115,26.6261,335300.0
2013-05-23 11:00:00,36.48,36.64,36.47,36.64,405000.0,26.6261,26.7428,26.6188,26.7428,405000.0
2013-05-23 11:10:00,36.64,36.74,36.64,36.73,337100.0,26.7428,26.8158,26.7428,26.8085,337100.0
2013-05-23 11:20:00,36.73,36.77,36.67,36.68,186500.0,26.8085,26.8377,26.7647,26.772,186500.0
2013-05-23 11:30:00,36.67,36.73,36.63,36.71,336500.0,26.7647,26.8085,26.7355,26.7939,336500.0
2013-05-23 11:40:00,36.71,36.74,36.67,36.74,178000.0,26.7939,26.8158,26.7647,26.8158,178000.0
2013-05-23 11:50:00,36.74,36.79,36.74,36.79,265200.0,26.8158,26.8523,26.8158,26.8523,265200.0
2013-05-23 12:00:00,36.79,36.95,36.79,36.93,540100.0,26.8523,26.9691,26.8523,26.9545,540100.0
2013-05-23 12:10:00,36.93,37.04,36.92,37.02,888400.0,26.9545,27.0348,26.9472,27.0202,888400.0
2013-05-23 12:20:00,37.03,37.11,37.02,37.09,1631400.0,27.0275,27.0859,27.0202,27.0713,1631400.0
2013-05-23 12:30:00,37.09,37.09,36.98,37.0,850700.0,27.0713,27.0713,26.991,27.0056,850700.0
2013-05-23 12:40:00,36.99,37.04,36.94,37.04,1130500.0,26.9983,27.0348,26.9618,27.0348,1130500.0
2013-05-23 12:50:00,37.04,37.08,37.01,37.01,483200.0,27.0348,27.064,27.0129,27.0129,483200.0
2013-05-23 13:00:00,37.01,37.01,36.94,36.97,420600.0,27.0129,27.0129,26.9618,26.9837,420600.0
2013-05-23 13:10:00,36.97,37.0,36.95,36.97,367600.0,26.9837,27.0056,26.9691,26.9837,367600.0
2013-05-23 13:20:00,36.97,36.98,36.88,36.88,555800.0,26.9837,26.991,26.918,26.918,555800.0
2013-05-23 13:30:00,36.89,36.93,36.86,36.92,564400.0,26.9253,26.9545,26.9034,26.9472,564400.0
2013-05-23 13:40:00,36.93,36.93,36.87,36.9,256200.0,26.9545,26.9545,26.9107,26.9326,256200.0
2013-05-23 13:50:00,36.91,36.93,36.87,36.92,487800.0,26.9399,26.9545,26.9107,26.9472,487800.0
2013-05-23 14:00:00,36.92,36.93,36.86,36.91,559000.0,26.9472,26.9545,26.9034,26.9399,559000.0
2013-05-23 14:10:00,36.91,36.94,36.89,36.94,204100.0,26.9399,26.9618,26.9253,26.9618,204100.0
2013-05-23 14:20:00,36.94,36.95,36.86,36.91,588600.0,26.9618,26.9691,26.9034,26.9399,588600.0
2013-05-23 14:30:00,36.9,36.91,36.86,36.88,154000.0,26.9326,26.9399,26.9034,26.918,154000.0
2013-05-23 14:40:00,36.88,37.05,36.88,37.02,734900.0,26.918,27.0421,26.918,27.0202,734900.0
2013-05-23 14:50:00,37.03,37.09,37.0,37.04,315200.0,27.0275,27.0713,27.0056,27.0348,315200.0
2013-05-23 15:00:00,37.03,37.07,36.99,37.03,356500.0,27.0275,27.0567,26.9983,27.0275,356500.0
2013-05-23 15:10:00,37.02,37.07,36.98,37.01,249000.0,27.0202,27.0567,26.991,27.0129,249000.0
2013-05-23 15:20:00,37.01,37.04,37.0,37.01,397100.0,27.0129,27.0348,27.0056,27.0129,397100.0
2013-05-23 15:30:00,37.01,37.08,37.0,37.07,390400.0,27.0129,27.064,27.0056,27.0567,390400.0
2013-05-23 15:40:00,37.06,37.14,37.06,37.09,1136600.0,27.0494,27.1078,27.0494,27.0713,1136600.0
2013-05-23 15:50:00,37.09,37.25,37.09,37.2,2602300.0,27.0713,27.1881,27.0713,27.1516,2602300.0
2013-05-24 09:30:00,36.61,36.61,36.47,36.49,1399000.0,26.721,26.721,26.6188,26.6334,1399000.0
2013-05-24 09:40:00,36.49,36.53,36.43,36.44,780900.0,26.6334,26.6626,26.5896,26.5969,780900.0
2013-05-24 09:50:00,36.44,36.44,36.36,36.41,622300.0,26.5969,26.5969,26.5385,26.575,622300.0
2013-05-24 10:00:00,36.4,36.41,36.29,36.39,875200.0,26.5677,26.575,26.4874,26.5604,875200.0
2013-05-24 10:10:00,36.39,36.44,36.29,36.3,1529200.0,26.5604,26.5969,26.4874,26.4947,1529200.0
2013-05-24 10:20:00,36.31,36.38,36.28,36.33,649400.0,26.502,26.5531,26.4801,26.5166,649400.0
2013-05-24 10:30:00,36.32,36.41,36.32,36.41,512100.0,26.5093,26.575,26.5093,26.575,512100.0
2013-05-24 10:40:00,36.4,36.41,36.33,36.33,301000.0,26.5677,26.575,26.5166,26.5166,301000.0
2013-05-24 10:50:00,36.34,36.39,36.34,36.38,217200.0,26.5239,26.5604,26.5239,26.5531,217200.0
2013-05-24 11:00:00,36.39,36.41,36.35,36.41,275400.0,26.5604,26.575,26.5312,26.575,275400.0
2013-05-24 11:10:00,36.42,36.46,36.39,36.4,400600.0,26.5823,26.6115,26.5604,26.5677,400600.0
2013-05-24 11:20:00,36.39,36.4,36.33,36.34,349800.0,26.5604,26.5677,26.5166,26.5239,349800.0
2013-05-24 11:30:00,36.34,36.4,36.33,36.4,138300.0,26.5239,26.5677,26.5166,26.5677,138300.0
2013-05-24 11:40:00,36.4,36.47,36.4,36.45,174400.0,26.5677,26.6188,26.5677,26.6042,174400.0
2013-05-24 11:50:00,36.45,36.45,36.42,36.43,111300.0,26.6042,26.6042,26.5823,26.5896,111300.0
2013-05-24 12:00:00,36.43,36.46,36.42,36.43,65500.0,26.5896,26.6115,26.5823,26.5896,65500.0
2013-05-24 12:10:00,36.43,36.45,36.42,36.44,82200.0,26.5896,26.6042,26.5823,26.5969,82200.0
2013-05-24 12:20:00,36.45,36.46,36.42,36.46,147900.0,26.6042,26.6115,26.5823,26.6115,147900.0
2013-05-24 12:30:00,36.45,36.46,36.36,36.38,289500.0,26.6042,26.6115,26.5385,26.5531,289500.0
2013-05-24 12:40:00,36.38,36.41,36.37,36.4,103400.0,26.5531,26.575,26.5458,26.5677,103400.0
2013-05-24 12:50:00,36.41,36.41,36.38,36.39,168000.0,26.575,26.575,26.5531,26.5604,168000.0
2013-05-24 13:00:00,36.39,36.51,36.39,36.5,409100.0,26.5604,26.648,26.5604,26.6407,409100.0
2013-05-24 13:10:00,36.5,36.52,36.47,36.5,269800.0,26.6407,26.6553,26.6188,26.6407,269800.0
2013-05-24 13:20:00,36.51,36.51,36.49,36.51,139100.0,26.648,26.648,26.6334,26.648,139100.0
2013-05-24 13:30:00,36.5,36.54,36.5,36.51,72600.0,26.6407,26.6699,26.6407,26.648,72600.0
2013-05-24 13:40:00,36.5,36.51,36.48,36.49,91200.0,26.6407,26.648,26.6261,26.6334,91200.0
2013-05-24 13:50:00,36.49,36.5,36.47,36.49,92600.0,26.6334,26.6407,26.6188,26.6334,92600.0
2013-05-24 14:00:00,36.49,36.52,36.49,36.51,64800.0,26.6334,26.6553,26.6334,26.648,64800.0
2013-05-24 14:10:00,36.51,36.56,36.51,36.56,63000.0,26.648,26.6845,26.648,26.6845,63000.0
2013-05-24 14:20:00,36.55,36.56,36.53,36.55,42000.0,26.6772,26.6845,26.6626,26.6772,42000.0
2013-05-24 14:30:00,36.54,36.55,36.48,36.5,93400.0,26.6699,26.6772,26.6261,26.6407,93400.0
2013-05-24 14:40:00,36.5,36.52,36.5,36.51,44700.0,26.6407,26.6553,26.6407,26.648,44700.0
2013-05-24 14:50:00,36.5,36.54,36.49,36.53,64300.0,26.6407,26.6699,26.6334,26.6626,64300.0
2013-05-24 15:00:00,36.52,36.54,36.51,36.54,75900.0,26.6553,26.6699,26.648,26.6699,75900.0
2013-05-24 15:10:00,36.54,36.54,36.51,36.52,327000.0,26.6699,26.6699,26.648,26.6553,327000.0
2013-05-24 15:20:00,36.53,36.54,36.5,36.52,193100.0,26.6626,26.6699,26.6407,26.6553,193100.0
2013-05-24 15:30:00,36.51,36.52,36.46,36.47,191500.0,26.648,26.6553,26.6115,26.6188,191500.0
2013-05-24 15:40:00,36.47,36.54,36.46,36.54,176400.0,26.6188,26.6699,26.6115,26.6699,176400.0
2013-05-24 15:50:00,36.53,36.6,36.53,36.56,1104600.0,26.6626,26.7137,26.6626,26.6845,1104600.0
2013-05-28 09:30:00,37.36,37.42,37.31,37.33,848600.0,27.2684,27.3122,27.2319,27.2465,848600.0
2013-05-28 09:40:00,37.34,37.37,37.3,37.36,452100.0,27.2538,27.2757,27.2246,27.2684,452100.0
2013-05-28 09:50:00,37.36,37.37,37.29,37.3,632000.0,27.2684,27.2757,27.2173,27.2246,632000.0
2013-05-28 10:00:00,37.3,37.37,37.29,37.36,546100.0,27.2246,27.2757,27.2173,27.2684,546100.0
2013-05-28 10:10:00,37.36,37.38,37.31,37.37,289600.0,27.2684,27.283,27.2319,27.2757,289600.0
2013-05-28 10:20:00,37.38,37.42,37.38,37.42,301000.0,27.283,27.3122,27.283,27.3122,301000.0
2013-05-28 10:30:00,37.41,37.43,37.38,37.38,351000.0,27.3049,27.3195,27.283,27.283,351000.0
2013-05-28 10:40:00,37.38,37.42,37.34,37.42,482000.0,27.283,27.3122,27.2538,27.3122,482000.0
2013-05-28 10:50:00,37.41,37.46,37.4,37.41,316900.0,27.3049,27.3414,27.2976,27.3049,316900.0
2013-05-28 11:00:00,37.4,37.41,37.34,37.35,269300.0,27.2976,27.3049,27.2538,27.2611,269300.0
2013-05-28 11:10:00,37.35,37.4,37.33,37.39,247900.0,27.2611,27.2976,27.2465,27.2903,247900.0
2013-05-28 11:20:00,37.39,37.44,37.37,37.41,191200.0,27.2903,27.3268,27.2757,27.3049,191200.0
2013-05-28 11:30:00,37.41,37.43,37.36,37.37,183400.0,27.3049,27.3195,27.2684,27.2757,183400.0
2013-05-28 11:40:00,37.38,37.41,37.37,37.41,214000.0,27.283,27.3049,27.2757,27.3049,214000.0
2013-05-28 11:50:00,37.41,37.44,37.33,37.33,298400.0,27.3049,27.3268,27.2465,27.2465,298400.0
2013-05-28 12:00:00,37.33,37.36,37.31,37.32,494200.0,27.2465,27.2684,27.2319,27.2392,494200.0
2013-05-28 12:10:00,37.33,37.33,37.28,37.29,549400.0,27.2465,27.2465,27.21,27.2173,549400.0
2013-05-28 12:20:00,37.29,37.31,37.27,37.29,318300.0,27.2173,27.2319,27.2027,27.2173,318300.0
2013-05-28 12:30:00,37.3,37.3,37.25,37.27,309200.0,27.2246,27.2246,27.1881,27.2027,309200.0
2013-05-28 12:40:00,37.27,37.3,37.23,37.24,326500.0,27.2027,27.2246,27.1735,27.1808,326500.0
2013-05-28 12:50:00,37.24,37.24,37.19,37.24,228800.0,27.1808,27.1808,27.1443,27.1808,228800.0
2013-05-28 13:00:00,37.23,37.26,37.22,37.22,171700.0,27.1735,27.1954,27.1662,27.1662,171700.0
2013-05-28 13:10:00,37.22,37.28,37.2,37.28,194200.0,27.1662,27.21,27.1516,27.21,194200.0
2013-05-28 13:20:00,37.28,37.29,37.24,37.28,494000.0,27.21,27.2173,27.1808,27.21,494000.0
2013-05-28 13:30:00,37.28,37.29,37.23,37.25,190900.0,27.21,27.2173,27.1735,27.1881,190900.0
2013-05-28 13:40:00,37.25,37.26,37.2,37.24,170100.0,27.1881,27.1954,27.1516,27.1808,170100.0
2013-05-28 13:50:00,37.24,37.24,37.17,37.18,334800.0,27.1808,27.1808,27.1297,27.137,334800.0
2013-05-28 14:00:00,37.19,37.2,37.15,37.18,410900.0,27.1443,27.1516,27.1151,27.137,410900.0
2013-05-28 14:10:00,37.18,37.18,37.12,37.17,451500.0,27.137,27.137,27.0932,27.1297,451500.0
2013-05-28 14:20:00,37.17,37.18,37.15,37.16,220000.0,27.1297,27.137,27.1151,27.1224,220000.0
2013-05-28 14:30:00,37.16,37.16,37.12,37.13,216100.0,27.1224,27.1224,27.0932,27.1005,216100.0
2013-05-28 14:40:00,37.13,37.22,37.13,37.2,263200.0,27.1005,27.1662,27.1005,27.1516,263200.0
2013-05-28 14:50:00,37.19,37.2,37.17,37.18,545100.0,27.1443,27.1516,27.1297,27.137,545100.0
2013-05-28 15:00:00,37.19,37.2,37.17,37.19,388900.0,27.1443,27.1516,27.1297,27.1443,388900.0
2013-05-28 15:10:00,37.19,37.21,37.17,37.2,155400.0,27.1443,27.1589,27.1297,27.1516,155400.0
2013-05-28 15:20:00,37.2,37.21,37.18,37.19,113700.0,27.1516,27.1589,27.137,27.1443,113700.0
2013-05-28 15:30:00,37.19,37.23,37.18,37.2,541400.0,27.1443,27.1735,27.137,27.1516,541400.0
2013-05-28 15:40:00,37.2,37.21,37.15,37.16,525600.0,27.1516,27.1589,27.1151,27.1224,525600.0
2013-05-28 15:50:00,37.15,37.17,37.12,37.16,1447100.0,27.1151,27.1297,27.0932,27.1224,1447100.0
2013-05-29 09:30:00,36.67,36.72,36.63,36.64,541900.0,26.7647,26.8012,26.7355,26.7428,541900.0
2013-05-29 09:40:00,36.65,36.67,36.55,36.63,581100.0,26.7501,26.7647,26.6772,26.7355,581100.0
2013-05-29 09:50:00,36.63,36.66,36.61,36.63,177500.0,26.7355,26.7574,26.721,26.7355,177500.0
2013-05-29 10:00:00,36.62,36.72,36.62,36.66,283600.0,26.7283,26.8012,26.7283,26.7574,283600.0
2013-05-29 10:10:00,36.67,36.68,36.62,36.68,174000.0,26.7647,26.772,26.7283,26.772,174000.0
2013-05-29 10:20:00,36.67,36.67,36.59,36.6,239500.0,26.7647,26.7647,26.7064,26.7137,239500.0
2013-05-29 10:30:00,36.6,36.63,36.56,36.59,205600.0,26.7137,26.7355,26.6845,26.7064,205600.0
2013-05-29 10:40:00,36.58,36.59,36.48,36.5,459700.0,26.6991,26.7064,26.6261,26.6407,459700.0
2013-05-29 10:50:00,36.49,36.51,36.41,36.42,439900.0,26.6334,26.648,26.575,26.5823,439900.0
2013-05-29 11:00:00,36.41,36.44,36.38,36.4,365300.0,26.575,26.5969,26.5531,26.5677,365300.0
2013-05-29 11:10:00,36.4,36.47,36.4,36.43,210700.0,26.5677,26.6188,26.5677,26.5896,210700.0
2013-05-29 11:20:00,36.44,36.51,36.42,36.47,96400.0,26.5969,26.648,26.5823,26.6188,96400.0
2013-05-29 11:30:00,36.48,36.52,36.48,36.5,304400.0,26.6261,26.6553,26.6261,26.6407,304400.0
2013-05-29 11:40:00,36.5,36.51,36.47,36.51,177700.0,26.6407,26.648,26.6188,26.648,177700.0
2013-05-29 11:50:00,36.51,36.52,36.48,36.51,65500.0,26.648,26.6553,26.6261,26.648,65500.0
2013-05-29 12:00:00,36.52,36.54,36.51,36.51,220500.0,26.6553,26.6699,26.648,26.648,220500.0
2013-05-29 12:10:00,36.51,36.55,36.5,36.54,88600.0,26.648,26.6772,26.6407,26.6699,88600.0
2013-05-29 12:20:00,36.54,36.56,36.51,36.54,225500.0,26.6699,26.6845,26.648,26.6699,225500.0
2013-05-29 12:30:00,36.53,36.56,36.53,36.54,201800.0,26.6626,26.6845,26.6626,26.6699,201800.0
2013-05-29 12:40:00,36.54,36.55,36.49,36.51,81600.0,26.6699,26.6772,26.6334,26.648,81600.0
2013-05-29 12:50:00,36.51,36.52,36.48,36.5,78400.0,26.648,26.6553,26.6261,26.6407,78400.0
2013-05-29 13:00:00,36.5,36.53,36.48,36.51,74600.0,26.6407,26.6626,26.6261,26.648,74600.0
2013-05-29 13:10:00,36.5,36.5,36.47,36.48,146400.0,26.6407,26.6407,26.6188,26.6261,146400.0
2013-05-29 13:20:00,36.48,36.54,36.48,36.54,192400.0,26.6261,26.6699,26.6261,26.6699,192400.0
2013-05-29 13:30:00,36.54,36.55,36.5,36.55,170600.0,26.6699,26.6772,26.6407,26.6772,170600.0
2013-05-29 13:40:00,36.55,36.56,36.53,36.54,205400.0,26.6772,26.6845,26.6626,26.6699,205400.0
2013-05-29 13:50:00,36.54,36.61,36.54,36.59,208600.0,26.6699,26.721,26.6699,26.7064,208600.0
2013-05-29 14:00:00,36.59,36.63,36.56,36.61,167000.0,26.7064,26.7355,26.6845,26.721,167000.0
2013-05-29 14:10:00,36.61,36.63,36.59,36.59,128000.0,26.721,26.7355,26.7064,26.7064,128000.0
2013-05-29 14:20:00,36.6,36.62,36.56,36.57,112500.0,26.7137,26.7283,26.6845,26.6918,112500.0
2013-05-29 14:30:00,36.58,36.62,36.56,36.62,174000.0,26.6991,26.7283,26.6845,26.7283,174000.0
2013-05-29 14:40:00,36.62,36.66,36.59,36.65,249300.0,26.7283,26.7574,26.7064,26.7501,249300.0
2013-05-29 14:50:00,36.64,36.66,36.59,36.59,190400.0,26.7428,26.7574,26.7064,26.7064,190400.0
2013-05-29 15:00:00,36.59,36.62,36.57,36.6,155200.0,26.7064,26.7283,26.6918,26.7137,155200.0
2013-05-29 15:10:00,36.6,36.63,36.59,36.6,78900.0,26.7137,26.7355,26.7064,26.7137,78900.0
2013-05-29 15:20:00,36.61,36.65,36.61,36.63,138200.0,26.721,26.7501,26.721,26.7355,138200.0
2013-05-29 15:30:00,36.63,36.68,36.63,36.64,170600.0,26.7355,26.772,26.7355,26.7428,170600.0
2013-05-29 15:40:00,36.64,36.67,36.63,36.65,492100.0,26.7428,26.7647,26.7355,26.7501,492100.0
2013-05-29 15:50:00,36.64,36.68,36.56,36.58,1523000.0,26.7428,26.772,26.6845,26.6991,1523000.0
2013-05-30 09:30:00,36.62,36.71,36.62,36.66,592500.0,26.7283,26.7939,26.7283,26.7574,592500.0
2013-05-30 09:40:00,36.67,36.8,36.67,36.79,519800.0,26.7647,26.8596,26.7647,26.8523,519800.0
2013-05-30 09:50:00,36.79,36.83,36.76,36.82,348800.0,26.8523,26.8815,26.8304,26.8742,348800.0
2013-05-30 10:00:00,36.81,36.83,36.77,36.78,574900.0,26.8669,26.8815,26.8377,26.845,574900.0
2013-05-30 10:10:00,36.77,36.82,36.74,36.74,781800.0,26.8377,26.8742,26.8158,26.8158,781800.0
2013-05-30 10:20:00,36.74,36.77,36.7,36.72,440900.0,26.8158,26.8377,26.7866,26.8012,440900.0
2013-05-30 10:30:00,36.73,36.78,36.73,36.76,264900.0,26.8085,26.845,26.8085,26.8304,264900.0
2013-05-30 10:40:00,36.77,36.79,36.75,36.78,292300.0,26.8377,26.8523,26.8231,26.845,292300.0
2013-05-30 10:50:00,36.78,36.8,36.75,36.8,61000.0,26.845,26.8596,26.8231,26.8596,61000.0
2013-05-30 11:00:00,36.79,36.81,36.76,36.79,131900.0,26.8523,26.8669,26.8304,26.8523,131900.0
2013-05-30 11:10:00,36.79,36.85,36.79,36.8,236200.0,26.8523,26.8961,26.8523,26.8596,236200.0
2013-05-30 11:20:00,36.81,36.87,36.81,36.87,76800.0,26.8669,26.9107,26.8669,26.9107,76800.0
2013-05-30 11:30:00,36.87,36.9,36.86,36.87,262500.0,26.9107,26.9326,26.9034,26.9107,262500.0
2013-05-30 11:40:00,36.87,36.92,36.86,36.92,475000.0,26.9107,26.9472,26.9034,26.9472,475000.0
2013-05-30 11:50:00,36.91,36.97,36.91,36.95,244300.0,26.9399,26.9837,26.9399,26.9691,244300.0
2013-05-30 12:00:00,36.95,36.99,36.91,36.91,189000.0,26.9691,26.9983,26.9399,26.9399,189000.0
2013-05-30 12:10:00,36.91,36.94,36.9,36.93,247600.0,26.9399,26.9618,26.9326,26.9545,247600.0
2013-05-30 12:20:00,36.92,36.92,36.88,36.9,121900.0,26.9472,26.9472,26.918,26.9326,121900.0
2013-05-30 12:30:00,36.9,36.91,36.88,36.91,113000.0,26.9326,26.9399,26.918,26.9399,113000.0
2013-05-30 12:40:00,36.9,36.92,36.89,36.9,126600.0,26.9326,26.9472,26.9253,26.9326,126600.0
2013-05-30 12:50:00,36.9,36.93,36.87,36.93,270700.0,26.9326,26.9545,26.9107,26.9545,270700.0
2013-05-30 13:00:00,36.93,36.93,36.85,36.85,471200.0,26.9545,26.9545,26.8961,26.8961,471200.0
2013-05-30 13:10:00,36.85,36.85,36.78,36.8,960900.0,26.8961,26.8961,26.845,26.8596,960900.0
2013-05-30 13:20:00,36.8,36.83,36.76,36.79,367300.0,26.8596,26.8815,26.8304,26.8523,367300.0
2013-05-30 13:30:00,36.78,36.82,36.77,36.79,367000.0,26.845,26.8742,26.8377,26.8523,367000.0
2013-05-30 13:40:00,36.78,36.78,36.74,36.75,194000.0,26.845,26.845,26.8158,26.8231,194000.0
2013-05-30 13:50:00,36.75,36.78,36.73,36.78,184300.0,26.8231,26.845,26.8085,26.845,184300.0
2013-05-30 14:00:00,36.78,36.8,36.75,36.76,189800.0,26.845,26.8596,26.8231,26.8304,189800.0
2013-05-30 14:10:00,36.76,36.78,36.73,36.73,150400.0,26.8304,26.845,26.8085,26.8085,150400.0
2013-05-30 14:20:00,36.74,36.78,36.73,36.77,327900.0,26.8158,26.845,26.8085,26.8377,327900.0
2013-05-30 14:30:00,36.78,36.78,36.74,36.76,73000.0,26.845,26.845,26.8158,26.8304,73000.0
2013-05-30 14:40:00,36.75,36.78,36.75,36.78,70100.0,26.8231,26.845,26.8231,26.845,70100.0
2013-05-30 14:50:00,36.77,36.79,36.76,36.77,44400.0,26.8377,26.8523,26.8304,26.8377,44400.0
2013-05-30 15:00:00,36.76,36.78,36.75,36.76,46900.0,26.8304,26.845,26.8231,26.8304,46900.0
2013-05-30 15:10:00,36.76,36.76,36.72,36.74,88000.0,26.8304,26.8304,26.8012,26.8158,88000.0
2013-05-30 15:20:00,36.75,36.77,36.7,36.7,92700.0,26.8231,26.8377,26.7866,26.7866,92700.0
2013-05-30 15:30:00,36.7,36.73,36.7,36.71,257700.0,26.7866,26.8085,26.7866,26.7939,257700.0
2013-05-30 15:40:00,36.71,36.78,36.71,36.77,647200.0,26.7939,26.845,26.7939,26.8377,647200.0
2013-05-30 15:50:00,36.77,36.77,36.72,36.76,1280700.0,26.8377,26.8377,26.8012,26.8304,1280700.0
2013-05-31 09:30:00,36.57,36.57,36.45,36.52,449700.0,26.6918,26.6918,26.6042,26.6553,449700.0
2013-05-31 09:40:00,36.53,36.55,36.49,36.52,733100.0,26.6626,26.6772,26.6334,26.6553,733100.0
2013-05-31 09:50:00,36.53,36.58,36.47,36.54,516100.0,26.6626,26.6991,26.6188,26.6699,516100.0
2013-05-31 10:00:00,36.55,36.55,36.46,36.46,368600.0,26.6772,26.6772,26.6115,26.6115,368600.0
2013-05-31 10:10:00,36.46,36.47,36.38,36.41,469900.0,26.6115,26.6188,26.5531,26.575,469900.0
2013-05-31 10:20:00,36.41,36.43,36.39,36.4,485600.0,26.575,26.5896,26.5604,26.5677,485600.0
2013-05-31 10:30:00,36.39,36.45,36.39,36.4,672900.0,26.5604,26.6042,26.5604,26.5677,672900.0
2013-05-31 10:40:00,36.4,36.42,36.38,36.39,475100.0,26.5677,26.5823,26.5531,26.5604,475100.0
2013-05-31 10:50:00,36.4,36.4,36.37,36.39,131800.0,26.5677,26.5677,26.5458,26.5604,131800.0
2013-05-31 11:00:00,36.39,36.51,36.39,36.51,295000.0,26.5604,26.648,26.5604,26.648,295000.0
2013-05-31 11:10:00,36.51,36.55,36.49,36.49,197300.0,26.648,26.6772,26.6334,26.6334,197300.0
2013-05-31 11:20:00,36.49,36.5,36.41,36.41,453900.0,26.6334,26.6407,26.575,26.575,453900.0
2013-05-31 11:30:00,36.41,36.43,36.36,36.38,392200.0,26.575,26.5896,26.5385,26.5531,392200.0
2013-05-31 11:40:00,36.37,36.38,36.34,36.35,371600.0,26.5458,26.5531,26.5239,26.5312,371600.0
2013-05-31 11:50:00,36.35,36.36,36.31,36.33,118700.0,26.5312,26.5385,26.502,26.5166,118700.0
2013-05-31 12:00:00,36.33,36.33,36.25,36.29,171400.0,26.5166,26.5166,26.4582,26.4874,171400.0
2013-05-31 12:10:00,36.29,36.29,36.22,36.26,282200.0,26.4874,26.4874,26.4363,26.4655,282200.0
2013-05-31 12:20:00,36.26,36.27,36.22,36.25,232500.0,26.4655,26.4728,26.4363,26.4582,232500.0
2013-05-31 12:30:00,36.26,36.29,36.23,36.27,372000.0,26.4655,26.4874,26.4436,26.4728,372000.0
2013-05-31 12:40:00,36.27,36.29,36.26,36.28,92000.0,26.4728,26.4874,26.4655,26.4801,92000.0
2013-05-31 12:50:00,36.28,36.29,36.23,36.23,112400.0,26.4801,26.4874,26.4436,26.4436,112400.0
2013-05-31 13:00:00,36.23,36.3,36.23,36.29,86100.0,26.4436,26.4947,26.4436,26.4874,86100.0
2013-05-31 13:10:00,36.29,36.31,36.28,36.29,30900.0,26.4874,26.502,26.4801,26.4874,30900.0
2013-05-31 13:20:00,36.29,36.33,36.28,36.32,152300.0,26.4874,26.5166,26.4801,26.5093,152300.0
2013-05-31 13:30:00,36.32,36.32,36.21,36.22,152500.0,26.5093,26.5093,26.429,26.4363,152500.0
2013-05-31 13:40:00,36.22,36.22,36.17,36.17,468500.0,26.4363,26.4363,26.3998,26.3998,468500.0
2013-05-31 13:50:00,36.17,36.2,36.15,36.15,314300.0,26.3998,26.4217,26.3852,26.3852,314300.0
2013-05-31 14:00:00,36.15,36.16,36.09,36.1,305800.0,26.3852,26.3925,26.3414,26.3487,305800.0
2013-05-31 14:10:00,36.1,36.1,36.01,36.01,991100.0,26.3487,26.3487,26.283,26.283,991100.0
2013-05-31 14:20:00,36.01,36.04,35.99,36.0,573500.0,26.283,26.3049,26.2684,26.2757,573500.0
2013-05-31 14:30:00,36.0,36.01,35.95,35.97,933400.0,26.2757,26.283,26.2392,26.2538,933400.0
2013-05-31 14:40:00,35.98,36.02,35.96,35.99,666900.0,26.2611,26.2903,26.2465,26.2684,666900.0
2013-05-31 14:50:00,35.99,36.04,35.94,35.99,598500.0,26.2684,26.3049,26.2319,26.2684,598500.0
2013-05-31 15:00:00,35.98,36.06,35.98,36.03,643200.0,26.2611,26.3195,26.2611,26.2976,643200.0
2013-05-31 15:10:00,36.03,36.07,36.01,36.04,488600.0,26.2976,26.3268,26.283,26.3049,488600.0
2013-05-31 15:20:00,36.04,36.09,36.02,36.04,564100.0,26.3049,26.3414,26.2903,26.3049,564100.0
2013-05-31 15:30:00,36.03,36.1,35.99,36.07,1064600.0,26.2976,26.3487,26.2684,26.3268,1064600.0
2013-05-31 15:40:00,36.06,36.14,36.04,36.14,1615700.0,26.3195,26.3779,26.3049,26.3779,1615700.0
2013-05-31 15:50:00,36.14,36.15,36.0,36.01,2128700.0,26.3779,26.3852,26.2757,26.283,2128700.0
2013-06-03 09:30:00,36.29,36.35,36.26,36.26,1252100.0,26.4874,26.5312,26.4655,26.4655,1252100.0
2013-06-03 09:40:00,36.26,36.29,36.22,36.25,822200.0,26.4655,26.4874,26.4363,26.4582,822200.0
2013-06-03 09:50:00,36.25,36.32,36.24,36.24,716400.0,26.4582,26.5093,26.4509,26.4509,716400.0
2013-06-03 10:00:00,36.25,36.34,36.2,36.34,952300.0,26.4582,26.5239,26.4217,26.5239,952300.0
2013-06-03 10:10:00,36.34,36.42,36.34,36.4,862200.0,26.5239,26.5823,26.5239,26.5677,862200.0
2013-06-03 10:20:00,36.41,36.45,36.32,36.32,603200.0,26.575,26.6042,26.5093,26.5093,603200.0
2013-06-03 10:30:00,36.33,36.34,36.27,36.32,330500.0,26.5166,26.5239,26.4728,26.5093,330500.0
2013-06-03 10:40:00,36.32,36.33,36.22,36.28,490600.0,26.5093,26.5166,26.4363,26.4801,490600.0
2013-06-03 10:50:00,36.28,36.33,36.25,36.25,546900.0,26.4801,26.5166,26.4582,26.4582,546900.0
2013-06-03 11:00:00,36.25,36.29,36.2,36.26,790500.0,26.4582,26.4874,26.4217,26.4655,790500.0
2013-06-03 11:10:00,36.27,36.28,36.19,36.22,548100.0,26.4728,26.4801,26.4144,26.4363,548100.0
2013-06-03 11:20:00,36.22,36.22,36.17,36.2,352700.0,26.4363,26.4363,26.3998,26.4217,352700.0
2013-06-03 11:30:00,36.19,36.27,36.17,36.26,547200.0,26.4144,26.4728,26.3998,26.4655,547200.0
2013-06-03 11:40:00,36.25,36.39,36.23,36.34,672800.0,26.4582,26.5604,26.4436,26.5239,672800.0
2013-06-03 11:50:00,36.34,36.39,36.31,36.38,441900.0,26.5239,26.5604,26.502,26.5531,441900.0
2013-06-03 12:00:00,36.38,36.47,36.37,36.46,274900.0,26.5531,26.6188,26.5458,26.6115,274900.0
2013-06-03 12:10:00,36.46,36.49,36.38,36.4,149600.0,26.6115,26.6334,26.5531,26.5677,149600.0
2013-06-03 12:20:00,36.39,36.45,36.39,36.44,127600.0,26.5604,26.6042,26.5604,26.5969,127600.0
2013-06-03 12:30:00,36.45,36.48,36.41,36.41,269900.0,26.6042,26.6261,26.575,26.575,269900.0
2013-06-03 12:40:00,36.4,36.48,36.4,36.47,84900.0,26.5677,26.6261,26.5677,26.6188,84900.0
2013-06-03 12:50:00,36.47,36.47,36.37,36.41,218300.0,26.6188,26.6188,26.5458,26.575,218300.0
2013-06-03 13:00:00,36.41,36.46,36.38,36.46,126600.0,26.575,26.6115,26.5531,26.6115,126600.0
2013-06-03 13:10:00,36.45,36.48,36.44,36.46,138000.0,26.6042,26.6261,26.5969,26.6115,138000.0
2013-06-03 13:20:00,36.46,36.46,36.41,36.43,117800.0,26.6115,26.6115,26.575,26.5896,117800.0
2013-06-03 13:30:00,36.42,36.45,36.41,36.42,86500.0,26.5823,26.6042,26.575,26.5823,86500.0
2013-06-03 13:40:00,36.42,36.42,36.38,36.4,125600.0,26.5823,26.5823,26.5531,26.5677,125600.0
2013-06-03 13:50:00,36.41,36.43,36.39,36.43,121100.0,26.575,26.5896,26.5604,26.5896,121100.0
2013-06-03 14:00:00,36.42,36.47,36.4,36.46,163300.0,26.5823,26.6188,26.5677,26.6115,163300.0
2013-06-03 14:10:00,36.45,36.46,36.45,36.45,150400.0,26.6042,26.6115,26.6042,26.6042,150400.0
2013-06-03 14:20:00,36.45,36.47,36.44,36.45,84800.0,26.6042,26.6188,26.5969,26.6042,84800.0
2013-06-03 14:30:00,36.45,36.48,36.42,36.48,202800.0,26.6042,26.6261,26.5823,26.6261,202800.0
2013-06-03 14:40:00,36.47,36.52,36.47,36.48,151400.0,26.6188,26.6553,26.6188,26.6261,151400.0
2013-06-03 14:50:00,36.48,36.53,36.48,36.49,151500.0,26.6261,26.6626,26.6261,26.6334,151500.0
2013-06-03 15:00:00,36.48,36.53,36.48,36.5,272400.0,26.6261,26.6626,26.6261,26.6407,272400.0
2013-06-03 15:10:00,36.5,36.52,36.5,36.51,297800.0,26.6407,26.6553,26.6407,26.648,297800.0
2013-06-03 15:20:00,36.51,36.53,36.49,36.52,555300.0,26.648,26.6626,26.6334,26.6553,555300.0
2013-06-03 15:30:00,36.52,36.54,36.49,36.52,641400.0,26.6553,26.6699,26.6334,26.6553,641400.0
2013-06-03 15:40:00,36.52,36.62,36.52,36.56,1553000.0,26.6553,26.7283,26.6553,26.6845,1553000.0
2013-06-03 15:50:00,36.56,36.61,36.54,36.54,2467400.0,26.6845,26.721,26.6699,26.6699,2467400.0
2013-06-04 09:30:00,36.57,36.57,36.46,36.48,646200.0,26.6918,26.6918,26.6115,26.6261,646200.0
2013-06-04 09:40:00,36.49,36.52,36.47,36.47,395200.0,26.6334,26.6553,26.6188,26.6188,395200.0
2013-06-04 09:50:00,36.48,36.48,36.42,36.43,428800.0,26.6261,26.6261,26.5823,26.5896,428800.0
2013-06-04 10:00:00,36.44,36.44,36.38,36.38,324600.0,26.5969,26.5969,26.5531,26.5531,324600.0
2013-06-04 10:10:00,36.38,36.43,36.35,36.36,426600.0,26.5531,26.5896,26.5312,26.5385,426600.0
2013-06-04 10:20:00,36.36,36.39,36.33,36.38,392500.0,26.5385,26.5604,26.5166,26.5531,392500.0
2013-06-04 10:30:00,36.38,36.39,36.34,36.39,394300.0,26.5531,26.5604,26.5239,26.5604,394300.0
2013-06-04 10:40:00,36.39,36.39,36.32,36.33,622300.0,26.5604,26.5604,26.5093,26.5166,622300.0
2013-06-04 10:50:00,36.34,36.35,36.23,36.24,435600.0,26.5239,26.5312,26.4436,26.4509,435600.0
2013-06-04 11:00:00,36.23,36.26,36.2,36.23,384200.0,26.4436,26.4655,26.4217,26.4436,384200.0
2013-06-04 11:10:00,36.24,36.24,36.21,36.21,260300.0,26.4509,26.4509,26.429,26.429,260300.0
2013-06-04 11:20:00,36.21,36.23,36.19,36.2,279800.0,26.429,26.4436,26.4144,26.4217,279800.0
2013-06-04 11:30:00,36.2,36.2,36.13,36.15,634900.0,26.4217,26.4217,26.3706,26.3852,634900.0
2013-06-04 11:40:00,36.15,36.18,36.12,36.16,230100.0,26.3852,26.4071,26.3633,26.3925,230100.0
2013-06-04 11:50:00,36.15,36.22,36.14,36.21,134200.0,26.3852,26.4363,26.3779,26.429,134200.0
2013-06-04 12:00:00,36.2,36.21,36.13,36.14,253700.0,26.4217,26.429,26.3706,26.3779,253700.0
2013-06-04 12:10:00,36.13,36.17,36.1,36.11,167400.0,26.3706,26.3998,26.3487,26.356,167400.0
2013-06-04 12:20:00,36.11,36.14,36.09,36.12,309000.0,26.356,26.3779,26.3414,26.3633,309000.0
2013-06-04 12:30:00,36.11,36.15,36.07,36.13,314200.0,26.356,26.3852,26.3268,26.3706,314200.0
2013-06-04 12:40:00,36.14,36.15,36.1,36.12,324300.0,26.3779,26.3852,26.3487,26.3633,324300.0
2013-06-04 12:50:00,36.11,36.14,36.1,36.14,204300.0,26.356,26.3779,26.3487,26.3779,204300.0
2013-06-04 13:00:00,36.14,36.2,36.12,36.19,94400.0,26.3779,26.4217,26.3633,26.4144,94400.0
2013-06-04 13:10:00,36.19,36.21,36.16,36.19,106400.0,26.4144,26.429,26.3925,26.4144,106400.0
2013-06-04 13:20:00,36.19,36.2,36.08,36.11,332500.0,26.4144,26.4217,26.3341,26.356,332500.0
2013-06-04 13:30:00,36.1,36.13,36.07,36.1,241800.0,26.3487,26.3706,26.3268,26.3487,241800.0
2013-06-04 13:40:00,36.1,36.11,36.03,36.04,215200.0,26.3487,26.356,26.2976,26.3049,215200.0
2013-06-04 13:50:00,36.04,36.07,36.04,36.06,172100.0,26.3049,26.3268,26.3049,26.3195,172100.0
2013-06-04 14:00:00,36.06,36.06,35.99,35.99,336400.0,26.3195,26.3195,26.2684,26.2684,336400.0
2013-06-04 14:10:00,36.0,36.07,35.98,36.07,360500.0,26.2757,26.3268,26.2611,26.3268,360500.0
2013-06-04 14:20:00,36.06,36.08,36.02,36.06,177300.0,26.3195,26.3341,26.2903,26.3195,177300.0
2013-06-04 14:30:00,36.06,36.08,36.03,36.08,281700.0,26.3195,26.3341,26.2976,26.3341,281700.0
2013-06-04 14:40:00,36.08,36.14,36.08,36.12,217700.0,26.3341,26.3779,26.3341,26.3633,217700.0
2013-06-04 14:50:00,36.12,36.15,36.06,36.08,165200.0,26.3633,26.3852,26.3195,26.3341,165200.0
2013-06-04 15:00:00,36.08,36.14,36.05,36.13,353400.0,26.3341,26.3779,26.3122,26.3706,353400.0
2013-06-04 15:10:00,36.13,36.15,36.08,36.12,400400.0,26.3706,26.3852,26.3341,26.3633,400400.0
2013-06-04 15:20:00,36.12,36.16,36.11,36.14,305400.0,26.3633,26.3925,26.356,26.3779,305400.0
2013-06-04 15:30:00,36.14,36.25,36.13,36.22,642400.0,26.3779,26.4582,26.3706,26.4363,642400.0
2013-06-04 15:40:00,36.22,36.28,36.2,36.2,742900.0,26.4363,26.4801,26.4217,26.4217,742900.0
2013-06-04 15:50:00,36.2,36.21,36.12,36.19,2109500.0,26.4217,26.429,26.3633,26.4144,2109500.0
2013-06-05 09:30:00,36.0,36.1,35.99,36.01,1538400.0,26.2757,26.3487,26.2684,26.283,1538400.0
2013-06-05 09:40:00,36.01,36.03,35.95,36.02,1077700.0,26.283,26.2976,26.2392,26.2903,1077700.0
2013-06-05 09:50:00,36.02,36.04,35.94,35.94,440000.0,26.2903,26.3049,26.2319,26.2319,440000.0
2013-06-05 10:00:00,35.94,36.06,35.94,35.97,704600.0,26.2319,26.3195,26.2319,26.2538,704600.0
2013-06-05 10:10:00,35.98,35.99,35.91,35.93,386400.0,26.2611,26.2684,26.21,26.2246,386400.0
2013-06-05 10:20:00,35.93,35.99,35.91,35.98,362100.0,26.2246,26.2684,26.21,26.2611,362100.0
2013-06-05 10:30:00,35.99,35.99,35.9,35.91,647700.0,26.2684,26.2684,26.2027,26.21,647700.0
2013-06-05 10:40:00,35.91,35.94,35.82,35.82,744900.0,26.21,26.2319,26.1443,26.1443,744900.0
2013-06-05 10:50:00,35.82,35.83,35.77,35.79,548200.0,26.1443,26.1516,26.1079,26.1224,548200.0
2013-06-05 11:00:00,35.78,35.8,35.73,35.76,493500.0,26.1152,26.1297,26.0787,26.1006,493500.0
2013-06-05 11:10:00,35.76,35.77,35.73,35.73,290100.0,26.1006,26.1079,26.0787,26.0787,290100.0
2013-06-05 11:20:00,35.73,35.78,35.71,35.75,272500.0,26.0787,26.1152,26.0641,26.0933,272500.0
2013-06-05 11:30:00,35.75,35.8,35.73,35.79,289700.0,26.0933,26.1297,26.0787,26.1224,289700.0
2013-06-05 11:40:00,35.79,35.81,35.77,35.8,206200.0,26.1224,26.137,26.1079,26.1297,206200.0
2013-06-05 11:50:00,35.79,35.8,35.71,35.73,258100.0,26.1224,26.1297,26.0641,26.0787,258100.0
2013-06-05 12:00:00,35.73,35.75,35.67,35.7,148800.0,26.0787,26.0933,26.0349,26.0568,148800.0
2013-06-05 12:10:00,35.71,35.71,35.64,35.68,388000.0,26.0641,26.0641,26.013,26.0422,388000.0
2013-06-05 12:20:00,35.69,35.73,35.66,35.72,153400.0,26.0495,26.0787,26.0276,26.0714,153400.0
2013-06-05 12:30:00,35.72,35.73,35.65,35.65,238500.0,26.0714,26.0787,26.0203,26.0203,238500.0
2013-06-05 12:40:00,35.66,35.69,35.65,35.67,115800.0,26.0276,26.0495,26.0203,26.0349,115800.0
2013-06-05 12:50:00,35.67,35.7,35.66,35.68,103700.0,26.0349,26.0568,26.0276,26.0422,103700.0
2013-06-05 13:00:00,35.68,35.77,35.67,35.75,291900.0,26.0422,26.1079,26.0349,26.0933,291900.0
2013-06-05 13:10:00,35.75,35.79,35.74,35.76,332700.0,26.0933,26.1224,26.086,26.1006,332700.0
2013-06-05 13:20:00,35.77,35.79,35.75,35.77,196600.0,26.1079,26.1224,26.0933,26.1079,196600.0
2013-06-05 13:30:00,35.78,35.79,35.73,35.76,184400.0,26.1152,26.1224,26.0787,26.1006,184400.0
2013-06-05 13:40:00,35.75,35.8,35.73,35.73,94600.0,26.0933,26.1297,26.0787,26.0787,94600.0
2013-06-05 13:50:00,35.74,35.75,35.71,35.73,70400.0,26.086,26.0933,26.0641,26.0787,70400.0
2013-06-05 14:00:00,35.73,35.76,35.72,35.74,228100.0,26.0787,26.1006,26.0714,26.086,228100.0
2013-06-05 14:10:00,35.74,35.74,35.72,35.73,40800.0,26.086,26.086,26.0714,26.0787,40800.0
2013-06-05 14:20:00,35.74,35.74,35.66,35.68,230300.0,26.086,26.086,26.0276,26.0422,230300.0
2013-06-05 14:30:00,35.68,35.69,35.64,35.68,371700.0,26.0422,26.0495,26.013,26.0422,371700.0
2013-06-05 14:40:00,35.67,35.71,35.66,35.67,415500.0,26.0349,26.0641,26.0276,26.0349,415500.0
2013-06-05 14:50:00,35.68,35.72,35.66,35.7,586900.0,26.0422,26.0714,26.0276,26.0568,586900.0
2013-06-05 15:00:00,35.7,35.72,35.67,35.68,332700.0,26.0568,26.0714,26.0349,26.0422,332700.0
2013-06-05 15:10:00,35.67,35.72,35.66,35.72,412800.0,26.0349,26.0714,26.0276,26.0714,412800.0
2013-06-05 15:20:00,35.71,35.74,35.66,35.73,743300.0,26.0641,26.086,26.0276,26.0787,743300.0
2013-06-05 15:30:00,35.74,35.77,35.7,35.76,493300.0,26.086,26.1079,26.0568,26.1006,493300.0
2013-06-05 15:40:00,35.75,35.8,35.72,35.8,681400.0,26.0933,26.1297,26.0714,26.1297,681400.0
2013-06-05 15:50:00,35.8,35.8,35.66,35.67,2183800.0,26.1297,26.1297,26.0276,26.0349,2183800.0
2013-06-06 09:30:00,35.42,35.56,35.42,35.54,971600.0,25.8524,25.9546,25.8524,25.94,971600.0
2013-06-06 09:40:00,35.54,35.56,35.51,35.54,366600.0,25.94,25.9546,25.9181,25.94,366600.0
2013-06-06 09:50:00,35.54,35.55,35.46,35.5,248800.0,25.94,25.9473,25.8816,25.9108,248800.0
2013-06-06 10:00:00,35.51,35.55,35.46,35.46,471000.0,25.9181,25.9473,25.8816,25.8816,471000.0
2013-06-06 10:10:00,35.46,35.48,35.41,35.47,549900.0,25.8816,25.8962,25.8451,25.8889,549900.0
2013-06-06 10:20:00,35.47,35.53,35.45,35.5,921300.0,25.8889,25.9327,25.8743,25.9108,921300.0
2013-06-06 10:30:00,35.49,35.52,35.47,35.47,486000.0,25.9035,25.9254,25.8889,25.8889,486000.0
2013-06-06 10:40:00,35.47,35.52,35.46,35.52,253100.0,25.8889,25.9254,25.8816,25.9254,253100.0
2013-06-06 10:50:00,35.52,35.54,35.49,35.53,583700.0,25.9254,25.94,25.9035,25.9327,583700.0
2013-06-06 11:00:00,35.53,35.54,35.45,35.5,481200.0,25.9327,25.94,25.8743,25.9108,481200.0
2013-06-06 11:10:00,35.49,35.59,35.49,35.56,507900.0,25.9035,25.9765,25.9035,25.9546,507900.0
2013-06-06 11:20:00,35.57,35.57,35.55,35.55,392400.0,25.9619,25.9619,25.9473,25.9473,392400.0
2013-06-06 11:30:00,35.56,35.57,35.55,35.56,260700.0,25.9546,25.9619,25.9473,25.9546,260700.0
2013-06-06 11:40:00,35.56,35.69,35.56,35.68,577600.0,25.9546,26.0495,25.9546,26.0422,577600.0
2013-06-06 11:50:00,35.68,35.69,35.65,35.65,293300.0,26.0422,26.0495,26.0203,26.0203,293300.0
2013-06-06 12:00:00,35.65,35.68,35.59,35.59,485200.0,26.0203,26.0422,25.9765,25.9765,485200.0
2013-06-06 12:10:00,35.59,35.63,35.57,35.61,148900.0,25.9765,26.0057,25.9619,25.9911,148900.0
2013-06-06 12:20:00,35.6,35.6,35.46,35.48,303100.0,25.9838,25.9838,25.8816,25.8962,303100.0
2013-06-06 12:30:00,35.48,35.53,35.44,35.48,427200.0,25.8962,25.9327,25.867,25.8962,427200.0
2013-06-06 12:40:00,35.47,35.49,35.43,35.47,340700.0,25.8889,25.9035,25.8597,25.8889,340700.0
2013-06-06 12:50:00,35.47,35.47,35.41,35.44,106100.0,25.8889,25.8889,25.8451,25.867,106100.0
2013-06-06 13:00:00,35.44,35.52,35.44,35.5,231200.0,25.867,25.9254,25.867,25.9108,231200.0
2013-06-06 13:10:00,35.49,35.58,35.49,35.57,314500.0,25.9035,25.9692,25.9035,25.9619,314500.0
2013-06-06 13:20:00,35.57,35.6,35.54,35.6,346200.0,25.9619,25.9838,25.94,25.9838,346200.0
2013-06-06 13:30:00,35.6,35.63,35.56,35.6,160900.0,25.9838,26.0057,25.9546,25.9838,160900.0
2013-06-06 13:40:00,35.61,35.65,35.59,35.65,135100.0,25.9911,26.0203,25.9765,26.0203,135100.0
2013-06-06 13:50:00,35.65,35.71,35.64,35.7,474100.0,26.0203,26.0641,26.013,26.0568,474100.0
2013-06-06 14:00:00,35.7,35.72,35.67,35.7,451200.0,26.0568,26.0714,26.0349,26.0568,451200.0
2013-06-06 14:10:00,35.71,35.76,35.7,35.74,567000.0,26.0641,26.1006,26.0568,26.086,567000.0
2013-06-06 14:20:00,35.73,35.77,35.72,35.77,304500.0,26.0787,26.1079,26.0714,26.1079,304500.0
2013-06-06 14:30:00,35.77,35.79,35.75,35.75,352200.0,26.1079,26.1224,26.0933,26.0933,352200.0
2013-06-06 14:40:00,35.76,35.81,35.76,35.81,445500.0,26.1006,26.137,26.1006,26.137,445500.0
2013-06-06 14:50:00,35.81,35.86,35.8,35.86,399100.0,26.137,26.1735,26.1297,26.1735,399100.0
2013-06-06 15:00:00,35.86,35.89,35.83,35.84,436100.0,26.1735,26.1954,26.1516,26.1589,436100.0
2013-06-06 15:10:00,35.85,35.86,35.82,35.83,215600.0,26.1662,26.1735,26.1443,26.1516,215600.0
2013-06-06 15:20:00,35.82,35.88,35.82,35.87,530600.0,26.1443,26.1881,26.1443,26.1808,530600.0
2013-06-06 15:30:00,35.88,35.93,35.88,35.91,644800.0,26.1881,26.2246,26.1881,26.21,644800.0
2013-06-06 15:40:00,35.91,35.92,35.89,35.91,894900.0,26.21,26.2173,26.1954,26.21,894900.0
2013-06-06 15:50:00,35.91,35.97,35.9,35.92,2034900.0,26.21,26.2538,26.2027,26.2173,2034900.0
2013-06-07 09:30:00,35.62,35.67,35.48,35.51,652700.0,25.9984,26.0349,25.8962,25.9181,652700.0
2013-06-07 09:40:00,35.51,35.51,35.38,35.39,673900.0,25.9181,25.9181,25.8232,25.8305,673900.0
2013-06-07 09:50:00,35.4,35.52,35.37,35.52,366600.0,25.8378,25.9254,25.8159,25.9254,366600.0
2013-06-07 10:00:00,35.52,35.62,35.51,35.6,651400.0,25.9254,25.9984,25.9181,25.9838,651400.0
2013-06-07 10:10:00,35.6,35.71,35.6,35.68,1038700.0,25.9838,26.0641,25.9838,26.0422,1038700.0
2013-06-07 10:20:00,35.67,35.69,35.63,35.65,694300.0,26.0349,26.0495,26.0057,26.0203,694300.0
2013-06-07 10:30:00,35.66,35.75,35.66,35.74,358700.0,26.0276,26.0933,26.0276,26.086,358700.0
2013-06-07 10:40:00,35.74,35.78,35.71,35.77,548400.0,26.086,26.1152,26.0641,26.1079,548400.0
2013-06-07 10:50:00,35.78,35.82,35.76,35.81,723000.0,26.1152,26.1443,26.1006,26.137,723000.0
2013-06-07 11:00:00,35.81,35.89,35.8,35.88,456000.0,26.137,26.1954,26.1297,26.1881,456000.0
2013-06-07 11:10:00,35.88,35.88,35.82,35.88,100600.0,26.1881,26.1881,26.1443,26.1881,100600.0
2013-06-07 11:20:00,35.88,35.92,35.87,35.89,313100.0,26.1881,26.2173,26.1808,26.1954,313100.0
2013-06-07 11:30:00,35.89,35.92,35.88,35.89,127200.0,26.1954,26.2173,26.1881,26.1954,127200.0
2013-06-07 11:40:00,35.89,35.91,35.86,35.89,177400.0,26.1954,26.21,26.1735,26.1954,177400.0
2013-06-07 11:50:00,35.88,35.92,35.87,35.87,202600.0,26.1881,26.2173,26.1808,26.1808,202600.0
2013-06-07 12:00:00,35.87,35.88,35.83,35.85,98500.0,26.1808,26.1881,26.1516,26.1662,98500.0
2013-06-07 12:10:00,35.85,35.87,35.83,35.87,75900.0,26.1662,26.1808,26.1516,26.1808,75900.0
2013-06-07 12:20:00,35.87,35.89,35.83,35.86,88700.0,26.1808,26.1954,26.1516,26.1735,88700.0
2013-06-07 12:30:00,35.86,35.87,35.81,35.83,118400.0,26.1735,26.1808,26.137,26.1516,118400.0
2013-06-07 12:40:00,35.84,35.84,35.76,35.77,179100.0,26.1589,26.1589,26.1006,26.1079,179100.0
2013-06-07 12:50:00,35.77,35.82,35.77,35.8,91000.0,26.1079,26.1443,26.1079,26.1297,91000.0
2013-06-07 13:00:00,35.81,35.83,35.79,35.8,89300.0,26.137,26.1516,26.1224,26.1297,89300.0
2013-06-07 13:10:00,35.8,35.82,35.78,35.79,98300.0,26.1297,26.1443,26.1152,26.1224,98300.0
2013-06-07 13:20:00,35.79,35.8,35.78,35.79,175200.0,26.1224,26.1297,26.1152,26.1224,175200.0
2013-06-07 13:30:00,35.8,35.8,35.75,35.76,226700.0,26.1297,26.1297,26.0933,26.1006,226700.0
2013-06-07 13:40:00,35.75,35.76,35.68,35.7,143400.0,26.0933,26.1006,26.0422,26.0568,143400.0
2013-06-07 13:50:00,35.7,35.71,35.67,35.68,150900.0,26.0568,26.0641,26.0349,26.0422,150900.0
2013-06-07 14:00:00,35.67,35.7,35.59,35.61,451500.0,26.0349,26.0568,25.9765,25.9911,451500.0
2013-06-07 14:10:00,35.61,35.61,35.55,35.56,379300.0,25.9911,25.9911,25.9473,25.9546,379300.0
2013-06-07 14:20:00,35.55,35.55,35.41,35.47,600400.0,25.9473,25.9473,25.8451,25.8889,600400.0
2013-06-07 14:30:00,35.47,35.49,35.42,35.47,439600.0,25.8889,25.9035,25.8524,25.8889,439600.0
2013-06-07 14:40:00,35.48,35.48,35.44,35.46,302800.0,25.8962,25.8962,25.867,25.8816,302800.0
2013-06-07 14:50:00,35.47,35.56,35.45,35.52,539100.0,25.8889,25.9546,25.8743,25.9254,539100.0
2013-06-07 15:00:00,35.52,35.58,35.5,35.51,578100.0,25.9254,25.9692,25.9108,25.9181,578100.0
2013-06-07 15:10:00,35.51,35.56,35.47,35.55,547600.0,25.9181,25.9546,25.8889,25.9473,547600.0
2013-06-07 15:20:00,35.56,35.58,35.52,35.57,388900.0,25.9546,25.9692,25.9254,25.9619,388900.0
2013-06-07 15:30:00,35.57,35.63,35.57,35.59,533200.0,25.9619,26.0057,25.9619,25.9765,533200.0
2013-06-07 15:40:00,35.59,35.68,35.56,35.66,609800.0,25.9765,26.0422,25.9546,26.0276,609800.0
2013-06-07 15:50:00,35.66,35.69,35.65,35.66,1018000.0,26.0276,26.0495,26.0203,26.0276,1018000.0
2013-06-10 09:30:00,35.45,35.45,35.26,35.27,1493000.0,25.8743,25.8743,25.7356,25.7429,1493000.0
2013-06-10 09:40:00,35.26,35.27,35.18,35.24,1058600.0,25.7356,25.7429,25.6772,25.721,1058600.0
2013-06-10 09:50:00,35.24,35.27,35.18,35.2,918500.0,25.721,25.7429,25.6772,25.6918,918500.0
2013-06-10 10:00:00,35.2,35.21,35.12,35.17,903400.0,25.6918,25.6991,25.6334,25.6699,903400.0
2013-06-10 10:10:00,35.17,35.21,35.13,35.2,525700.0,25.6699,25.6991,25.6407,25.6918,525700.0
2013-06-10 10:20:00,35.21,35.28,35.2,35.27,488000.0,25.6991,25.7502,25.6918,25.7429,488000.0
2013-06-10 10:30:00,35.27,35.32,35.26,35.31,264500.0,25.7429,25.7794,25.7356,25.7721,264500.0
2013-06-10 10:40:00,35.31,35.36,35.29,35.34,477000.0,25.7721,25.8086,25.7575,25.794,477000.0
2013-06-10 10:50:00,35.35,35.37,35.33,35.35,326900.0,25.8013,25.8159,25.7867,25.8013,326900.0
2013-06-10 11:00:00,35.36,35.42,35.35,35.41,378700.0,25.8086,25.8524,25.8013,25.8451,378700.0
2013-06-10 11:10:00,35.4,35.47,35.37,35.37,324500.0,25.8378,25.8889,25.8159,25.8159,324500.0
2013-06-10 11:20:00,35.37,35.41,35.34,35.36,364000.0,25.8159,25.8451,25.794,25.8086,364000.0
2013-06-10 11:30:00,35.36,35.4,35.34,35.37,277500.0,25.8086,25.8378,25.794,25.8159,277500.0
2013-06-10 11:40:00,35.36,35.39,35.36,35.36,209500.0,25.8086,25.8305,25.8086,25.8086,209500.0
2013-06-10 11:50:00,35.36,35.37,35.34,35.36,235400.0,25.8086,25.8159,25.794,25.8086,235400.0
2013-06-10 12:00:00,35.35,35.4,35.35,35.36,138100.0,25.8013,25.8378,25.8013,25.8086,138100.0
2013-06-10 12:10:00,35.35,35.38,35.35,35.37,103000.0,25.8013,25.8232,25.8013,25.8159,103000.0
2013-06-10 12:20:00,35.38,35.39,35.34,35.37,148800.0,25.8232,25.8305,25.794,25.8159,148800.0
2013-06-10 12:30:00,35.37,35.37,35.31,35.33,238700.0,25.8159,25.8159,25.7721,25.7867,238700.0
2013-06-10 12:40:00,35.33,35.36,35.3,35.34,278700.0,25.7867,25.8086,25.7648,25.794,278700.0
2013-06-10 12:50:00,35.33,35.34,35.23,35.25,274900.0,25.7867,25.794,25.7137,25.7283,274900.0
2013-06-10 13:00:00,35.26,35.26,35.21,35.25,174900.0,25.7356,25.7356,25.6991,25.7283,174900.0
2013-06-10 13:10:00,35.25,35.27,35.23,35.25,135400.0,25.7283,25.7429,25.7137,25.7283,135400.0
2013-06-10 13:20:00,35.26,35.27,35.21,35.21,117700.0,25.7356,25.7429,25.6991,25.6991,117700.0
2013-06-10 13:30:00,35.21,35.23,35.19,35.22,300400.0,25.6991,25.7137,25.6845,25.7064,300400.0
2013-06-10 13:40:00,35.22,35.26,35.22,35.23,216200.0,25.7064,25.7356,25.7064,25.7137,216200.0
2013-06-10 13:50:00,35.22,35.25,35.21,35.25,108300.0,25.7064,25.7283,25.6991,25.7283,108300.0
2013-06-10 14:00:00,35.24,35.25,35.22,35.22,132600.0,25.721,25.7283,25.7064,25.7064,132600.0
2013-06-10 14:10:00,35.22,35.23,35.17,35.18,262100.0,25.7064,25.7137,25.6699,25.6772,262100.0
2013-06-10 14:20:00,35.19,35.23,35.18,35.22,123600.0,25.6845,25.7137,25.6772,25.7064,123600.0
2013-06-10 14:30:00,35.22,35.24,35.21,35.23,282700.0,25.7064,25.721,25.6991,25.7137,282700.0
2013-06-10 14:40:00,35.23,35.27,35.2,35.27,228000.0,25.7137,25.7429,25.6918,25.7429,228000.0
2013-06-10 14:50:00,35.27,35.31,35.26,35.31,188700.0,25.7429,25.7721,25.7356,25.7721,188700.0
2013-06-10 15:00:00,35.31,35.32,35.27,35.32,312400.0,25.7721,25.7794,25.7429,25.7794,312400.0
2013-06-10 15:10:00,35.31,35.32,35.27,35.29,278700.0,25.7721,25.7794,25.7429,25.7575,278700.0
2013-06-10 15:20:00,35.3,35.32,35.26,35.26,379500.0,25.7648,25.7794,25.7356,25.7356,379500.0
2013-06-10 15:30:00,35.27,35.32,35.26,35.31,254400.0,25.7429,25.7794,25.7356,25.7721,254400.0
2013-06-10 15:40:00,35.3,35.39,35.3,35.36,518400.0,25.7648,25.8305,25.7648,25.8086,518400.0
2013-06-10 15:50:00,35.36,35.37,35.29,35.33,1505400.0,25.8086,25.8159,25.7575,25.7867,1505400.0
2013-06-11 09:30:00,34.66,34.7,34.55,34.58,876200.0,25.2977,25.3269,25.2174,25.2393,876200.0
2013-06-11 09:40:00,34.58,34.68,34.57,34.68,584400.0,25.2393,25.3123,25.232,25.3123,584400.0
2013-06-11 09:50:00,34.68,34.71,34.64,34.68,538600.0,25.3123,25.3342,25.2831,25.3123,538600.0
2013-06-11 10:00:00,34.69,34.73,34.64,34.65,455400.0,25.3196,25.3488,25.2831,25.2904,455400.0
2013-06-11 10:10:00,34.64,34.65,34.6,34.63,510000.0,25.2831,25.2904,25.2539,25.2758,510000.0
2013-06-11 10:20:00,34.63,34.7,34.61,34.7,615500.0,25.2758,25.3269,25.2612,25.3269,615500.0
2013-06-11 10:30:00,34.7,34.77,34.69,34.76,652900.0,25.3269,25.378,25.3196,25.3707,652900.0
2013-06-11 10:40:00,34.76,34.8,34.73,34.78,592600.0,25.3707,25.3999,25.3488,25.3853,592600.0
2013-06-11 10:50:00,34.77,34.78,34.69,34.73,781200.0,25.378,25.3853,25.3196,25.3488,781200.0
2013-06-11 11:00:00,34.73,34.75,34.71,34.72,593200.0,25.3488,25.3634,25.3342,25.3415,593200.0
2013-06-11 11:10:00,34.72,34.78,34.7,34.78,605600.0,25.3415,25.3853,25.3269,25.3853,605600.0
2013-06-11 11:20:00,34.78,34.98,34.77,34.98,1066400.0,25.3853,25.5312,25.378,25.5312,1066400.0
2013-06-11 11:30:00,34.98,35.04,34.91,34.91,943900.0,25.5312,25.575,25.4802,25.4802,943900.0
2013-06-11 11:40:00,34.91,34.96,34.89,34.96,238000.0,25.4802,25.5166,25.4656,25.5166,238000.0
2013-06-11 11:50:00,34.96,34.96,34.87,34.87,224100.0,25.5166,25.5166,25.451,25.451,224100.0
2013-06-11 12:00:00,34.87,34.91,34.84,34.89,270200.0,25.451,25.4802,25.4291,25.4656,270200.0
2013-06-11 12:10:00,34.89,34.92,34.87,34.88,193600.0,25.4656,25.4875,25.451,25.4583,193600.0
2013-06-11 12:20:00,34.88,34.9,34.85,34.86,176000.0,25.4583,25.4729,25.4364,25.4437,176000.0
2013-06-11 12:30:00,34.86,34.87,34.82,34.83,550900.0,25.4437,25.451,25.4145,25.4218,550900.0
2013-06-11 12:40:00,34.83,34.85,34.82,34.85,195100.0,25.4218,25.4364,25.4145,25.4364,195100.0
2013-06-11 12:50:00,34.85,34.86,34.83,34.85,276500.0,25.4364,25.4437,25.4218,25.4364,276500.0
2013-06-11 13:00:00,34.84,34.86,34.83,34.83,98300.0,25.4291,25.4437,25.4218,25.4218,98300.0
2013-06-11 13:10:00,34.83,34.84,34.72,34.72,663900.0,25.4218,25.4291,25.3415,25.3415,663900.0
2013-06-11 13:20:00,34.72,34.76,34.72,34.72,325500.0,25.3415,25.3707,25.3415,25.3415,325500.0
2013-06-11 13:30:00,34.72,34.72,34.65,34.68,277000.0,25.3415,25.3415,25.2904,25.3123,277000.0
2013-06-11 13:40:00,34.69,34.71,34.67,34.69,185000.0,25.3196,25.3342,25.305,25.3196,185000.0
2013-06-11 13:50:00,34.69,34.73,34.65,34.66,140900.0,25.3196,25.3488,25.2904,25.2977,140900.0
2013-06-11 14:00:00,34.66,34.7,34.64,34.68,220700.0,25.2977,25.3269,25.2831,25.3123,220700.0
2013-06-11 14:10:00,34.69,34.75,34.66,34.74,272600.0,25.3196,25.3634,25.2977,25.3561,272600.0
2013-06-11 14:20:00,34.74,34.79,34.74,34.79,211900.0,25.3561,25.3926,25.3561,25.3926,211900.0
2013-06-11 14:30:00,34.8,34.84,34.79,34.83,385600.0,25.3999,25.4291,25.3926,25.4218,385600.0
2013-06-11 14:40:00,34.84,34.84,34.79,34.82,221700.0,25.4291,25.4291,25.3926,25.4145,221700.0
2013-06-11 14:50:00,34.82,34.83,34.77,34.83,828800.0,25.4145,25.4218,25.378,25.4218,828800.0
2013-06-11 15:00:00,34.83,34.87,34.83,34.85,380300.0,25.4218,25.451,25.4218,25.4364,380300.0
2013-06-11 15:10:00,34.86,34.87,34.82,34.84,305600.0,25.4437,25.451,25.4145,25.4291,305600.0
2013-06-11 15:20:00,34.83,34.85,34.77,34.77,304200.0,25.4218,25.4364,25.378,25.378,304200.0
2013-06-11 15:30:00,34.78,34.78,34.71,34.73,557100.0,25.3853,25.3853,25.3342,25.3488,557100.0
2013-06-11 15:40:00,34.73,34.75,34.69,34.75,640300.0,25.3488,25.3634,25.3196,25.3634,640300.0
2013-06-11 15:50:00,34.75,34.84,34.73,34.82,1886500.0,25.3634,25.4291,25.3488,25.4145,1886500.0
2013-06-12 09:30:00,34.82,34.91,34.8,34.86,744000.0,25.4145,25.4802,25.3999,25.4437,744000.0
2013-06-12 09:40:00,34.86,34.89,34.76,34.76,773400.0,25.4437,25.4656,25.3707,25.3707,773400.0
2013-06-12 09:50:00,34.77,34.79,34.73,34.73,270900.0,25.378,25.3926,25.3488,25.3488,270900.0
2013-06-12 10:00:00,34.73,34.73,34.62,34.65,507200.0,25.3488,25.3488,25.2685,25.2904,507200.0
2013-06-12 10:10:00,34.65,34.68,34.63,34.65,508800.0,25.2904,25.3123,25.2758,25.2904,508800.0
2013-06-12 10:20:00,34.66,34.74,34.64,34.73,288900.0,25.2977,25.3561,25.2831,25.3488,288900.0
2013-06-12 10:30:00,34.72,34.75,34.7,34.7,175500.0,25.3415,25.3634,25.3269,25.3269,175500.0
2013-06-12 10:40:00,34.71,34.72,34.66,34.68,279900.0,25.3342,25.3415,25.2977,25.3123,279900.0
2013-06-12 10:50:00,34.68,34.7,34.62,34.64,286200.0,25.3123,25.3269,25.2685,25.2831,286200.0
2013-06-12 11:00:00,34.64,34.64,34.6,34.62,514900.0,25.2831,25.2831,25.2539,25.2685,514900.0
2013-06-12 11:10:00,34.63,34.64,34.58,34.62,312500.0,25.2758,25.2831,25.2393,25.2685,312500.0
2013-06-12 11:20:00,34.62,34.65,34.6,34.61,327600.0,25.2685,25.2904,25.2539,25.2612,327600.0
2013-06-12 11:30:00,34.61,34.66,34.61,34.61,311600.0,25.2612,25.2977,25.2612,25.2612,311600.0
2013-06-12 11:40:00,34.62,34.64,34.52,34.53,542800.0,25.2685,25.2831,25.1955,25.2028,542800.0
2013-06-12 11:50:00,34.52,34.56,34.45,34.47,1046800.0,25.1955,25.2247,25.1444,25.159,1046800.0
2013-06-12 12:00:00,34.48,34.48,34.43,34.44,1139500.0,25.1663,25.1663,25.1298,25.1371,1139500.0
2013-06-12 12:10:00,34.45,34.45,34.39,34.43,623400.0,25.1444,25.1444,25.1006,25.1298,623400.0
2013-06-12 12:20:00,34.43,34.48,34.41,34.46,236500.0,25.1298,25.1663,25.1152,25.1517,236500.0
2013-06-12 12:30:00,34.47,34.48,34.44,34.45,224500.0,25.159,25.1663,25.1371,25.1444,224500.0
2013-06-12 12:40:00,34.45,34.49,34.43,34.48,129500.0,25.1444,25.1736,25.1298,25.1663,129500.0
2013-06-12 12:50:00,34.48,34.48,34.45,34.47,271700.0,25.1663,25.1663,25.1444,25.159,271700.0
2013-06-12 13:00:00,34.47,34.57,34.46,34.56,632200.0,25.159,25.232,25.1517,25.2247,632200.0
2013-06-12 13:10:00,34.56,34.58,34.52,34.57,389300.0,25.2247,25.2393,25.1955,25.232,389300.0
2013-06-12 13:20:00,34.57,34.57,34.53,34.54,198200.0,25.232,25.232,25.2028,25.2101,198200.0
2013-06-12 13:30:00,34.54,34.57,34.51,34.52,206800.0,25.2101,25.232,25.1882,25.1955,206800.0
2013-06-12 13:40:00,34.51,34.53,34.49,34.52,301400.0,25.1882,25.2028,25.1736,25.1955,301400.0
2013-06-12 13:50:00,34.52,34.58,34.51,34.52,374500.0,25.1955,25.2393,25.1882,25.1955,374500.0
2013-06-12 14:00:00,34.52,34.52,34.48,34.5,304400.0,25.1955,25.1955,25.1663,25.1809,304400.0
2013-06-12 14:10:00,34.49,34.49,34.41,34.41,630400.0,25.1736,25.1736,25.1152,25.1152,630400.0
2013-06-12 14:20:00,34.42,34.45,34.4,34.41,411000.0,25.1225,25.1444,25.1079,25.1152,411000.0
2013-06-12 14:30:00,34.41,34.44,34.38,34.4,220500.0,25.1152,25.1371,25.0933,25.1079,220500.0
2013-06-12 14:40:00,34.4,34.45,34.4,34.41,224800.0,25.1079,25.1444,25.1079,25.1152,224800.0
2013-06-12 14:50:00,34.4,34.48,34.4,34.47,484300.0,25.1079,25.1663,25.1079,25.159,484300.0
2013-06-12 15:00:00,34.47,34.49,34.43,34.48,647600.0,25.159,25.1736,25.1298,25.1663,647600.0
2013-06-12 15:10:00,34.48,34.5,34.44,34.44,355600.0,25.1663,25.1809,25.1371,25.1371,355600.0
2013-06-12 15:20:00,34.45,34.5,34.41,34.49,441900.0,25.1444,25.1809,25.1152,25.1736,441900.0
2013-06-12 15:30:00,34.5,34.52,34.48,34.5,473400.0,25.1809,25.1955,25.1663,25.1809,473400.0
2013-06-12 15:40:00,34.51,34.59,34.5,34.59,893800.0,25.1882,25.2466,25.1809,25.2466,893800.0
2013-06-12 15:50:00,34.59,34.64,34.56,34.58,1382700.0,25.2466,25.2831,25.2247,25.2393,1382700.0
2013-06-13 09:30:00,34.3,34.37,34.22,34.31,861900.0,25.0349,25.086,24.9765,25.0422,861900.0
2013-06-13 09:40:00,34.32,34.53,34.31,34.5,1452800.0,25.0495,25.2028,25.0422,25.1809,1452800.0
2013-06-13 09:50:00,34.5,34.67,34.5,34.67,2220100.0,25.1809,25.305,25.1809,25.305,2220100.0
2013-06-13 10:00:00,34.66,34.71,34.63,34.65,1687700.0,25.2977,25.3342,25.2758,25.2904,1687700.0
2013-06-13 10:10:00,34.65,34.65,34.59,34.63,1423700.0,25.2904,25.2904,25.2466,25.2758,1423700.0
2013-06-13 10:20:00,34.63,34.66,34.6,34.66,718700.0,25.2758,25.2977,25.2539,25.2977,718700.0
2013-06-13 10:30:00,34.66,34.73,34.64,34.73,1134600.0,25.2977,25.3488,25.2831,25.3488,1134600.0
2013-06-13 10:40:00,34.72,34.8,34.69,34.8,950500.0,25.3415,25.3999,25.3196,25.3999,950500.0
2013-06-13 10:50:00,34.79,34.8,34.76,34.77,1474500.0,25.3926,25.3999,25.3707,25.378,1474500.0
2013-06-13 11:00:00,34.77,34.77,34.72,34.75,545100.0,25.378,25.378,25.3415,25.3634,545100.0
2013-06-13 11:10:00,34.75,34.77,34.72,34.73,201800.0,25.3634,25.378,25.3415,25.3488,201800.0
2013-06-13 11:20:00,34.74,34.75,34.71,34.71,165600.0,25.3561,25.3634,25.3342,25.3342,165600.0
2013-06-13 11:30:00,34.72,34.72,34.63,34.66,354800.0,25.3415,25.3415,25.2758,25.2977,354800.0
2013-06-13 11:40:00,34.66,34.69,34.66,34.68,99600.0,25.2977,25.3196,25.2977,25.3123,99600.0
2013-06-13 11:50:00,34.67,34.7,34.66,34.7,126500.0,25.305,25.3269,25.2977,25.3269,126500.0
2013-06-13 12:00:00,34.7,34.72,34.68,34.69,138500.0,25.3269,25.3415,25.3123,25.3196,138500.0
2013-06-13 12:10:00,34.69,34.71,34.65,34.67,169300.0,25.3196,25.3342,25.2904,25.305,169300.0
2013-06-13 12:20:00,34.67,34.68,34.65,34.68,101900.0,25.305,25.3123,25.2904,25.3123,101900.0
2013-06-13 12:30:00,34.68,34.75,34.68,34.74,200900.0,25.3123,25.3634,25.3123,25.3561,200900.0
2013-06-13 12:40:00,34.75,34.76,34.73,34.75,113900.0,25.3634,25.3707,25.3488,25.3634,113900.0
2013-06-13 12:50:00,34.75,34.89,34.75,34.88,323700.0,25.3634,25.4656,25.3634,25.4583,323700.0
2013-06-13 13:00:00,34.89,34.89,34.76,34.76,192000.0,25.4656,25.4656,25.3707,25.3707,192000.0
2013-06-13 13:10:00,34.76,34.81,34.76,34.76,164900.0,25.3707,25.4072,25.3707,25.3707,164900.0
2013-06-13 13:20:00,34.75,34.79,34.73,34.76,280700.0,25.3634,25.3926,25.3488,25.3707,280700.0
2013-06-13 13:30:00,34.76,34.78,34.73,34.75,157600.0,25.3707,25.3853,25.3488,25.3634,157600.0
2013-06-13 13:40:00,34.74,34.76,34.72,34.76,105900.0,25.3561,25.3707,25.3415,25.3707,105900.0
2013-06-13 13:50:00,34.76,34.78,34.76,34.76,58100.0,25.3707,25.3853,25.3707,25.3707,58100.0
2013-06-13 14:00:00,34.76,34.83,34.76,34.81,134700.0,25.3707,25.4218,25.3707,25.4072,134700.0
2013-06-13 14:10:00,34.8,34.81,34.77,34.8,187900.0,25.3999,25.4072,25.378,25.3999,187900.0
2013-06-13 14:20:00,34.81,34.85,34.81,34.82,148800.0,25.4072,25.4364,25.4072,25.4145,148800.0
2013-06-13 14:30:00,34.82,34.84,34.79,34.82,238600.0,25.4145,25.4291,25.3926,25.4145,238600.0
2013-06-13 14:40:00,34.83,34.84,34.78,34.78,262600.0,25.4218,25.4291,25.3853,25.3853,262600.0
2013-06-13 14:50:00,34.78,34.8,34.77,34.79,365100.0,25.3853,25.3999,25.378,25.3926,365100.0
2013-06-13 15:00:00,34.79,34.83,34.78,34.81,574100.0,25.3926,25.4218,25.3853,25.4072,574100.0
2013-06-13 15:10:00,34.81,34.83,34.78,34.8,432700.0,25.4072,25.4218,25.3853,25.3999,432700.0
2013-06-13 15:20:00,34.79,34.85,34.79,34.84,238700.0,25.3926,25.4364,25.3926,25.4291,238700.0
2013-06-13 15:30:00,34.83,34.87,34.81,34.85,576200.0,25.4218,25.451,25.4072,25.4364,576200.0
2013-06-13 15:40:00,34.85,35.06,34.85,35.0,1419900.0,25.4364,25.5896,25.4364,25.5458,1419900.0
2013-06-13 15:50:00,34.99,34.99,34.92,34.94,2126100.0,25.5385,25.5385,25.4875,25.5021,2126100.0
2013-06-14 09:30:00,34.33,34.35,34.22,34.22,1321300.0,25.0568,25.0714,24.9765,24.9765,1321300.0
2013-06-14 09:40:00,34.23,34.32,34.18,34.31,985600.0,24.9838,25.0495,24.9473,25.0422,985600.0
2013-06-14 09:50:00,34.31,34.4,34.27,34.38,950100.0,25.0422,25.1079,25.013,25.0933,950100.0
2013-06-14 10:00:00,34.39,34.44,34.35,34.36,579100.0,25.1006,25.1371,25.0714,25.0787,579100.0
2013-06-14 10:10:00,34.36,34.36,34.28,34.32,803300.0,25.0787,25.0787,25.0203,25.0495,803300.0
2013-06-14 10:20:00,34.32,34.32,34.18,34.2,860100.0,25.0495,25.0495,24.9473,24.9619,860100.0
2013-06-14 10:30:00,34.21,34.23,34.16,34.19,902500.0,24.9692,24.9838,24.9327,24.9546,902500.0
2013-06-14 10:40:00,34.2,34.2,34.04,34.05,1394800.0,24.9619,24.9619,24.8452,24.8525,1394800.0
2013-06-14 10:50:00,34.05,34.05,33.87,33.93,1958600.0,24.8525,24.8525,24.7211,24.7649,1958600.0
2013-06-14 11:00:00,33.93,33.93,33.82,33.89,1561900.0,24.7649,24.7649,24.6846,24.7357,1561900.0
2013-06-14 11:10:00,33.89,33.99,33.89,33.96,517600.0,24.7357,24.8087,24.7357,24.7868,517600.0
2013-06-14 11:20:00,33.97,34.05,33.97,34.0,399500.0,24.7941,24.8525,24.7941,24.816,399500.0
2013-06-14 11:30:00,34.01,34.03,33.96,33.96,565600.0,24.8233,24.8379,24.7868,24.7868,565600.0
2013-06-14 11:40:00,33.97,34.0,33.88,33.9,461800.0,24.7941,24.816,24.7284,24.743,461800.0
2013-06-14 11:50:00,33.9,33.98,33.88,33.98,401700.0,24.743,24.8014,24.7284,24.8014,401700.0
2013-06-14 12:00:00,33.98,34.0,33.93,34.0,397500.0,24.8014,24.816,24.7649,24.816,397500.0
2013-06-14 12:10:00,34.0,34.01,33.97,34.0,225100.0,24.816,24.8233,24.7941,24.816,225100.0
2013-06-14 12:20:00,33.99,34.05,33.95,34.04,685100.0,24.8087,24.8525,24.7795,24.8452,685100.0
2013-06-14 12:30:00,34.04,34.09,34.0,34.08,374400.0,24.8452,24.8817,24.816,24.8744,374400.0
2013-06-14 12:40:00,34.09,34.13,34.07,34.07,362300.0,24.8817,24.9108,24.8671,24.8671,362300.0
2013-06-14 12:50:00,34.08,34.08,33.97,34.0,163500.0,24.8744,24.8744,24.7941,24.816,163500.0
2013-06-14 13:00:00,33.99,34.0,33.93,33.97,398000.0,24.8087,24.816,24.7649,24.7941,398000.0
2013-06-14 13:10:00,33.97,34.04,33.95,33.96,377600.0,24.7941,24.8452,24.7795,24.7868,377600.0
2013-06-14 13:20:00,33.96,33.96,33.88,33.9,187400.0,24.7868,24.7868,24.7284,24.743,187400.0
2013-06-14 13:30:00,33.9,33.95,33.88,33.9,184900.0,24.743,24.7795,24.7284,24.743,184900.0
2013-06-14 13:40:00,33.9,33.93,33.9,33.92,71700.0,24.743,24.7649,24.743,24.7576,71700.0
2013-06-14 13:50:00,33.91,33.92,33.87,33.9,243100.0,24.7503,24.7576,24.7211,24.743,243100.0
2013-06-14 14:00:00,33.9,33.93,33.86,33.92,386700.0,24.743,24.7649,24.7138,24.7576,386700.0
2013-06-14 14:10:00,33.93,33.93,33.9,33.92,109200.0,24.7649,24.7649,24.743,24.7576,109200.0
2013-06-14 14:20:00,33.92,33.97,33.91,33.92,221700.0,24.7576,24.7941,24.7503,24.7576,221700.0
2013-06-14 14:30:00,33.92,33.94,33.9,33.92,133200.0,24.7576,24.7722,24.743,24.7576,133200.0
2013-06-14 14:40:00,33.92,33.93,33.86,33.88,318800.0,24.7576,24.7649,24.7138,24.7284,318800.0
2013-06-14 14:50:00,33.88,33.88,33.8,33.83,513800.0,24.7284,24.7284,24.67,24.6919,513800.0
2013-06-14 15:00:00,33.84,33.87,33.83,33.84,320000.0,24.6992,24.7211,24.6919,24.6992,320000.0
2013-06-14 15:10:00,33.84,33.87,33.82,33.84,774200.0,24.6992,24.7211,24.6846,24.6992,774200.0
2013-06-14 15:20:00,33.84,33.89,33.82,33.82,535200.0,24.6992,24.7357,24.6846,24.6846,535200.0
2013-06-14 15:30:00,33.82,33.86,33.81,33.86,406800.0,24.6846,24.7138,24.6773,24.7138,406800.0
2013-06-14 15:40:00,33.86,33.9,33.81,33.9,814900.0,24.7138,24.743,24.6773,24.743,814900.0
2013-06-14 15:50:00,33.9,34.01,33.89,33.97,2358300.0,24.743,24.8233,24.7357,24.7941,2358300.0
2013-06-17 09:30:00,34.48,34.6,34.45,34.58,1358800.0,25.1663,25.2539,25.1444,25.2393,1358800.0
2013-06-17 09:40:00,34.58,34.67,34.55,34.65,1050200.0,25.2393,25.305,25.2174,25.2904,1050200.0
2013-06-17 09:50:00,34.64,34.65,34.58,34.59,684800.0,25.2831,25.2904,25.2393,25.2466,684800.0
2013-06-17 10:00:00,34.59,34.74,34.59,34.72,1678900.0,25.2466,25.3561,25.2466,25.3415,1678900.0
2013-06-17 10:10:00,34.72,34.77,34.72,34.77,861400.0,25.3415,25.378,25.3415,25.378,861400.0
2013-06-17 10:20:00,34.76,34.77,34.72,34.75,681800.0,25.3707,25.378,25.3415,25.3634,681800.0
2013-06-17 10:30:00,34.75,34.77,34.71,34.73,785100.0,25.3634,25.378,25.3342,25.3488,785100.0
2013-06-17 10:40:00,34.73,34.75,34.71,34.72,453600.0,25.3488,25.3634,25.3342,25.3415,453600.0
2013-06-17 10:50:00,34.73,34.77,34.73,34.76,279600.0,25.3488,25.378,25.3488,25.3707,279600.0
2013-06-17 11:00:00,34.76,34.76,34.72,34.75,153200.0,25.3707,25.3707,25.3415,25.3634,153200.0
2013-06-17 11:10:00,34.75,34.76,34.72,34.74,332400.0,25.3634,25.3707,25.3415,25.3561,332400.0
2013-06-17 11:20:00,34.75,34.76,34.7,34.75,381400.0,25.3634,25.3707,25.3269,25.3634,381400.0
2013-06-17 11:30:00,34.76,34.77,34.74,34.75,308100.0,25.3707,25.378,25.3561,25.3634,308100.0
2013-06-17 11:40:00,34.76,34.77,34.71,34.73,474500.0,25.3707,25.378,25.3342,25.3488,474500.0
2013-06-17 11:50:00,34.73,34.75,34.66,34.69,607700.0,25.3488,25.3634,25.2977,25.3196,607700.0
2013-06-17 12:00:00,34.69,34.69,34.66,34.69,143400.0,25.3196,25.3196,25.2977,25.3196,143400.0
2013-06-17 12:10:00,34.68,34.69,34.66,34.66,89200.0,25.3123,25.3196,25.2977,25.2977,89200.0
2013-06-17 12:20:00,34.66,34.66,34.6,34.6,148700.0,25.2977,25.2977,25.2539,25.2539,148700.0
2013-06-17 12:30:00,34.6,34.67,34.6,34.66,153100.0,25.2539,25.305,25.2539,25.2977,153100.0
2013-06-17 12:40:00,34.65,34.66,34.64,34.64,75300.0,25.2904,25.2977,25.2831,25.2831,75300.0
2013-06-17 12:50:00,34.64,34.66,34.64,34.64,99800.0,25.2831,25.2977,25.2831,25.2831,99800.0
2013-06-17 13:00:00,34.65,34.66,34.63,34.63,73400.0,25.2904,25.2977,25.2758,25.2758,73400.0
2013-06-17 13:10:00,34.64,34.64,34.62,34.63,58500.0,25.2831,25.2831,25.2685,25.2758,58500.0
2013-06-17 13:20:00,34.62,34.68,34.62,34.67,198700.0,25.2685,25.3123,25.2685,25.305,198700.0
2013-06-17 13:30:00,34.68,34.68,34.64,34.65,229400.0,25.3123,25.3123,25.2831,25.2904,229400.0
2013-06-17 13:40:00,34.65,34.66,34.64,34.66,16700.0,25.2904,25.2977,25.2831,25.2977,16700.0
2013-06-17 13:50:00,34.66,34.68,34.63,34.66,105700.0,25.2977,25.3123,25.2758,25.2977,105700.0
2013-06-17 14:00:00,34.66,34.69,34.6,34.62,149200.0,25.2977,25.3196,25.2539,25.2685,149200.0
2013-06-17 14:10:00,34.61,34.62,34.52,34.54,465600.0,25.2612,25.2685,25.1955,25.2101,465600.0
2013-06-17 14:20:00,34.54,34.55,34.45,34.45,289000.0,25.2101,25.2174,25.1444,25.1444,289000.0
2013-06-17 14:30:00,34.45,34.56,34.44,34.51,193300.0,25.1444,25.2247,25.1371,25.1882,193300.0
2013-06-17 14:40:00,34.52,34.54,34.43,34.43,260900.0,25.1955,25.2101,25.1298,25.1298,260900.0
2013-06-17 14:50:00,34.44,34.44,34.34,34.4,378400.0,25.1371,25.1371,25.0641,25.1079,378400.0
2013-06-17 15:00:00,34.41,34.46,34.37,34.44,232000.0,25.1152,25.1517,25.086,25.1371,232000.0
2013-06-17 15:10:00,34.44,34.45,34.38,34.44,297200.0,25.1371,25.1444,25.0933,25.1371,297200.0
2013-06-17 15:20:00,34.44,34.53,34.42,34.51,518800.0,25.1371,25.2028,25.1225,25.1882,518800.0
2013-06-17 15:30:00,34.51,34.57,34.5,34.54,631600.0,25.1882,25.232,25.1809,25.2101,631600.0
2013-06-17 15:40:00,34.55,34.55,34.46,34.47,517500.0,25.2174,25.2174,25.1517,25.159,517500.0
2013-06-17 15:50:00,34.47,34.51,34.43,34.5,1345500.0,25.159,25.1882,25.1298,25.1809,1345500.0
2013-06-18 09:30:00,34.48,34.62,34.47,34.56,756100.0,25.1663,25.2685,25.159,25.2247,756100.0
2013-06-18 09:40:00,34.56,34.57,34.48,34.5,893200.0,25.2247,25.232,25.1663,25.1809,893200.0
2013-06-18 09:50:00,34.5,34.53,34.47,34.49,467700.0,25.1809,25.2028,25.159,25.1736,467700.0
2013-06-18 10:00:00,34.49,34.5,34.4,34.45,1343300.0,25.1736,25.1809,25.1079,25.1444,1343300.0
2013-06-18 10:10:00,34.45,34.45,34.38,34.39,825300.0,25.1444,25.1444,25.0933,25.1006,825300.0
2013-06-18 10:20:00,34.39,34.45,34.39,34.42,401100.0,25.1006,25.1444,25.1006,25.1225,401100.0
2013-06-18 10:30:00,34.42,34.51,34.42,34.5,824600.0,25.1225,25.1882,25.1225,25.1809,824600.0
2013-06-18 10:40:00,34.5,34.5,34.45,34.47,354000.0,25.1809,25.1809,25.1444,25.159,354000.0
2013-06-18 10:50:00,34.48,34.49,34.43,34.45,454600.0,25.1663,25.1736,25.1298,25.1444,454600.0
2013-06-18 11:00:00,34.45,34.51,34.42,34.5,392800.0,25.1444,25.1882,25.1225,25.1809,392800.0
2013-06-18 11:10:00,34.51,34.55,34.5,34.52,341400.0,25.1882,25.2174,25.1809,25.1955,341400.0
2013-06-18 11:20:00,34.53,34.55,34.48,34.52,768900.0,25.2028,25.2174,25.1663,25.1955,768900.0
2013-06-18 11:30:00,34.52,34.58,34.52,34.56,593700.0,25.1955,25.2393,25.1955,25.2247,593700.0
2013-06-18 11:40:00,34.55,34.56,34.52,34.52,142200.0,25.2174,25.2247,25.1955,25.1955,142200.0
2013-06-18 11:50:00,34.52,34.55,34.51,34.54,50900.0,25.1955,25.2174,25.1882,25.2101,50900.0
2013-06-18 12:00:00,34.54,34.55,34.52,34.54,66100.0,25.2101,25.2174,25.1955,25.2101,66100.0
2013-06-18 12:10:00,34.54,34.55,34.53,34.53,135900.0,25.2101,25.2174,25.2028,25.2028,135900.0
2013-06-18 12:20:00,34.53,34.54,34.53,34.54,34900.0,25.2028,25.2101,25.2028,25.2101,34900.0
2013-06-18 12:30:00,34.54,34.55,34.53,34.55,198200.0,25.2101,25.2174,25.2028,25.2174,198200.0
2013-06-18 12:40:00,34.54,34.55,34.53,34.53,168100.0,25.2101,25.2174,25.2028,25.2028,168100.0
2013-06-18 12:50:00,34.53,34.55,34.53,34.55,137800.0,25.2028,25.2174,25.2028,25.2174,137800.0
2013-06-18 13:00:00,34.54,34.55,34.52,34.54,87100.0,25.2101,25.2174,25.1955,25.2101,87100.0
2013-06-18 13:10:00,34.54,34.54,34.52,34.54,77500.0,25.2101,25.2101,25.1955,25.2101,77500.0
2013-06-18 13:20:00,34.53,34.54,34.49,34.49,239700.0,25.2028,25.2101,25.1736,25.1736,239700.0
2013-06-18 13:30:00,34.49,34.52,34.49,34.49,314000.0,25.1736,25.1955,25.1736,25.1736,314000.0
2013-06-18 13:40:00,34.5,34.52,34.5,34.5,50200.0,25.1809,25.1955,25.1809,25.1809,50200.0
2013-06-18 13:50:00,34.51,34.54,34.5,34.52,67500.0,25.1882,25.2101,25.1809,25.1955,67500.0
2013-06-18 14:00:00,34.52,34.55,34.5,34.52,183700.0,25.1955,25.2174,25.1809,25.1955,183700.0
2013-06-18 14:10:00,34.52,34.59,34.52,34.54,376800.0,25.1955,25.2466,25.1955,25.2101,376800.0
2013-06-18 14:20:00,34.54,34.57,34.54,34.57,580100.0,25.2101,25.232,25.2101,25.232,580100.0
2013-06-18 14:30:00,34.57,34.6,34.55,34.57,689400.0,25.232,25.2539,25.2174,25.232,689400.0
2013-06-18 14:40:00,34.57,34.59,34.55,34.56,300400.0,25.232,25.2466,25.2174,25.2247,300400.0
2013-06-18 14:50:00,34.56,34.57,34.54,34.55,97700.0,25.2247,25.232,25.2101,25.2174,97700.0
2013-06-18 15:00:00,34.55,34.57,34.54,34.57,269000.0,25.2174,25.232,25.2101,25.232,269000.0
2013-06-18 15:10:00,34.57,34.57,34.52,34.56,267400.0,25.232,25.232,25.1955,25.2247,267400.0
2013-06-18 15:20:00,34.56,34.56,34.54,34.56,161000.0,25.2247,25.2247,25.2101,25.2247,161000.0
2013-06-18 15:30:00,34.56,34.57,34.54,34.54,379000.0,25.2247,25.232,25.2101,25.2101,379000.0
2013-06-18 15:40:00,34.55,34.56,34.54,34.55,384800.0,25.2174,25.2247,25.2101,25.2174,384800.0
2013-06-18 15:50:00,34.54,34.56,34.5,34.54,1261100.0,25.2101,25.2247,25.1809,25.2101,1261100.0
2013-06-19 09:30:00,34.17,34.18,34.05,34.13,590900.0,24.94,24.9473,24.8525,24.9108,590900.0
2013-06-19 09:40:00,34.13,34.16,34.1,34.14,647500.0,24.9108,24.9327,24.889,24.9181,647500.0
2013-06-19 09:50:00,34.13,34.16,34.1,34.14,322600.0,24.9108,24.9327,24.889,24.9181,322600.0
2013-06-19 10:00:00,34.14,34.18,34.12,34.14,316900.0,24.9181,24.9473,24.9035,24.9181,316900.0
2013-06-19 10:10:00,34.15,34.2,34.14,34.2,179300.0,24.9254,24.9619,24.9181,24.9619,179300.0
2013-06-19 10:20:00,34.2,34.24,34.19,34.19,652400.0,24.9619,24.9911,24.9546,24.9546,652400.0
2013-06-19 10:30:00,34.18,34.21,34.18,34.2,118300.0,24.9473,24.9692,24.9473,24.9619,118300.0
2013-06-19 10:40:00,34.2,34.23,34.19,34.22,372200.0,24.9619,24.9838,24.9546,24.9765,372200.0
2013-06-19 10:50:00,34.21,34.23,34.2,34.21,425200.0,24.9692,24.9838,24.9619,24.9692,425200.0
2013-06-19 11:00:00,34.21,34.24,34.2,34.22,309000.0,24.9692,24.9911,24.9619,24.9765,309000.0
2013-06-19 11:10:00,34.23,34.3,34.22,34.29,667600.0,24.9838,25.0349,24.9765,25.0276,667600.0
2013-06-19 11:20:00,34.3,34.3,34.26,34.27,561500.0,25.0349,25.0349,25.0057,25.013,561500.0
2013-06-19 11:30:00,34.27,34.31,34.26,34.3,513900.0,25.013,25.0422,25.0057,25.0349,513900.0
2013-06-19 11:40:00,34.3,34.3,34.28,34.29,146100.0,25.0349,25.0349,25.0203,25.0276,146100.0
2013-06-19 11:50:00,34.29,34.31,34.28,34.29,403500.0,25.0276,25.0422,25.0203,25.0276,403500.0
2013-06-19 12:00:00,34.29,34.3,34.28,34.28,273000.0,25.0276,25.0349,25.0203,25.0203,273000.0
2013-06-19 12:10:00,34.28,34.29,34.28,34.28,48700.0,25.0203,25.0276,25.0203,25.0203,48700.0
2013-06-19 12:20:00,34.29,34.32,34.29,34.31,601700.0,25.0276,25.0495,25.0276,25.0422,601700.0
2013-06-19 12:30:00,34.3,34.41,34.29,34.34,748200.0,25.0349,25.1152,25.0276,25.0641,748200.0
2013-06-19 12:40:00,34.34,34.37,34.32,34.35,248700.0,25.0641,25.086,25.0495,25.0714,248700.0
2013-06-19 12:50:00,34.35,34.36,34.31,34.32,172800.0,25.0714,25.0787,25.0422,25.0495,172800.0
2013-06-19 13:00:00,34.32,34.36,34.31,34.33,297100.0,25.0495,25.0787,25.0422,25.0568,297100.0
2013-06-19 13:10:00,34.32,34.32,34.28,34.28,206700.0,25.0495,25.0495,25.0203,25.0203,206700.0
2013-06-19 13:20:00,34.28,34.29,34.26,34.28,104400.0,25.0203,25.0276,25.0057,25.0203,104400.0
2013-06-19 13:30:00,34.28,34.28,34.24,34.24,154800.0,25.0203,25.0203,24.9911,24.9911,154800.0
2013-06-19 13:40:00,34.24,34.26,34.22,34.26,202500.0,24.9911,25.0057,24.9765,25.0057,202500.0
2013-06-19 13:50:00,34.26,34.3,34.24,34.28,208300.0,25.0057,25.0349,24.9911,25.0203,208300.0
2013-06-19 14:00:00,34.29,34.31,33.98,34.08,1128900.0,25.0276,25.0422,24.8014,24.8744,1128900.0
2013-06-19 14:10:00,34.07,34.21,34.02,34.14,577300.0,24.8671,24.9692,24.8306,24.9181,577300.0
2013-06-19 14:20:00,34.15,34.16,34.02,34.09,366700.0,24.9254,24.9327,24.8306,24.8817,366700.0
2013-06-19 14:30:00,34.09,34.16,33.97,34.06,701800.0,24.8817,24.9327,24.7941,24.8598,701800.0
2013-06-19 14:40:00,34.06,34.06,33.73,33.8,1827200.0,24.8598,24.8598,24.6189,24.67,1827200.0
2013-06-19 14:50:00,33.79,33.81,33.56,33.61,1461800.0,24.6627,24.6773,24.4948,24.5313,1461800.0
2013-06-19 15:00:00,33.61,33.73,33.53,33.69,1731800.0,24.5313,24.6189,24.4729,24.5897,1731800.0
2013-06-19 15:10:00,33.7,33.7,33.57,33.6,1472200.0,24.597,24.597,24.5021,24.524,1472200.0
2013-06-19 15:20:00,33.6,33.77,33.56,33.75,850600.0,24.524,24.6481,24.4948,24.6335,850600.0
2013-06-19 15:30:00,33.75,33.78,33.61,33.68,1202200.0,24.6335,24.6554,24.5313,24.5824,1202200.0
2013-06-19 15:40:00,33.69,33.7,33.62,33.7,1046000.0,24.5897,24.597,24.5386,24.597,1046000.0
2013-06-19 15:50:00,33.7,33.71,33.6,33.62,3084100.0,24.597,24.6043,24.524,24.5386,3084100.0
2013-06-20 09:30:00,32.97,33.0,32.7,32.77,2018200.0,24.0642,24.0861,23.8671,23.9182,2018200.0
2013-06-20 09:40:00,32.77,32.86,32.74,32.84,1261300.0,23.9182,23.9839,23.8963,23.9693,1261300.0
2013-06-20 09:50:00,32.83,32.87,32.7,32.71,1133300.0,23.962,23.9912,23.8671,23.8744,1133300.0
2013-06-20 10:00:00,32.72,32.73,32.6,32.61,1013600.0,23.8817,23.889,23.7941,23.8014,1013600.0
2013-06-20 10:10:00,32.61,32.61,32.39,32.44,1153200.0,23.8014,23.8014,23.6409,23.6773,1153200.0
2013-06-20 10:20:00,32.44,32.49,32.41,32.43,1167100.0,23.6773,23.7138,23.6555,23.67,1167100.0
2013-06-20 10:30:00,32.43,32.44,32.27,32.34,1924100.0,23.67,23.6773,23.5533,23.6044,1924100.0
2013-06-20 10:40:00,32.34,32.5,32.33,32.5,919700.0,23.6044,23.7211,23.5971,23.7211,919700.0
2013-06-20 10:50:00,32.49,32.68,32.49,32.66,1190400.0,23.7138,23.8525,23.7138,23.8379,1190400.0
2013-06-20 11:00:00,32.66,32.67,32.5,32.51,1060000.0,23.8379,23.8452,23.7211,23.7284,1060000.0
2013-06-20 11:10:00,32.5,32.59,32.48,32.56,663600.0,23.7211,23.7868,23.7065,23.7649,663600.0
2013-06-20 11:20:00,32.55,32.74,32.55,32.73,1078700.0,23.7576,23.8963,23.7576,23.889,1078700.0
2013-06-20 11:30:00,32.74,32.87,32.73,32.84,1206400.0,23.8963,23.9912,23.889,23.9693,1206400.0
2013-06-20 11:40:00,32.83,32.88,32.76,32.76,814200.0,23.962,23.9985,23.9109,23.9109,814200.0
2013-06-20 11:50:00,32.77,32.79,32.73,32.76,655200.0,23.9182,23.9328,23.889,23.9109,655200.0
2013-06-20 12:00:00,32.76,32.79,32.72,32.74,898600.0,23.9109,23.9328,23.8817,23.8963,898600.0
2013-06-20 12:10:00,32.75,32.86,32.74,32.85,1005000.0,23.9036,23.9839,23.8963,23.9766,1005000.0
2013-06-20 12:20:00,32.84,32.84,32.75,32.78,224700.0,23.9693,23.9693,23.9036,23.9255,224700.0
2013-06-20 12:30:00,32.78,32.83,32.78,32.82,340500.0,23.9255,23.962,23.9255,23.9547,340500.0
2013-06-20 12:40:00,32.82,32.83,32.79,32.8,665900.0,23.9547,23.962,23.9328,23.9401,665900.0
2013-06-20 12:50:00,32.81,32.83,32.79,32.81,542900.0,23.9474,23.962,23.9328,23.9474,542900.0
2013-06-20 13:00:00,32.81,32.81,32.75,32.78,709100.0,23.9474,23.9474,23.9036,23.9255,709100.0
2013-06-20 13:10:00,32.77,32.8,32.69,32.7,779800.0,23.9182,23.9401,23.8598,23.8671,779800.0
2013-06-20 13:20:00,32.71,32.71,32.65,32.66,416800.0,23.8744,23.8744,23.8306,23.8379,416800.0
2013-06-20 13:30:00,32.65,32.69,32.61,32.61,284800.0,23.8306,23.8598,23.8014,23.8014,284800.0
2013-06-20 13:40:00,32.61,32.69,32.58,32.68,666100.0,23.8014,23.8598,23.7795,23.8525,666100.0
2013-06-20 13:50:00,32.68,32.69,32.57,32.69,808100.0,23.8525,23.8598,23.7722,23.8598,808100.0
2013-06-20 14:00:00,32.69,32.69,32.57,32.59,392100.0,23.8598,23.8598,23.7722,23.7868,392100.0
2013-06-20 14:10:00,32.59,32.59,32.42,32.44,547100.0,23.7868,23.7868,23.6627,23.6773,547100.0
2013-06-20 14:20:00,32.43,32.45,32.22,32.23,1375100.0,23.67,23.6846,23.5168,23.5241,1375100.0
2013-06-20 14:30:00,32.23,32.36,32.21,32.34,675800.0,23.5241,23.619,23.5095,23.6044,675800.0
2013-06-20 14:40:00,32.33,32.37,32.28,32.29,671400.0,23.5971,23.6263,23.5606,23.5679,671400.0
2013-06-20 14:50:00,32.29,32.29,32.14,32.19,1212400.0,23.5679,23.5679,23.4584,23.4949,1212400.0
2013-06-20 15:00:00,32.19,32.2,32.1,32.19,1241600.0,23.4949,23.5022,23.4292,23.4949,1241600.0
2013-06-20 15:10:00,32.18,32.18,31.98,31.98,1411700.0,23.4876,23.4876,23.3416,23.3416,1411700.0
2013-06-20 15:20:00,31.98,32.1,31.83,32.1,1783400.0,23.3416,23.4292,23.2321,23.4292,1783400.0
2013-06-20 15:30:00,32.11,32.2,32.09,32.18,1648300.0,23.4365,23.5022,23.4219,23.4876,1648300.0
2013-06-20 15:40:00,32.19,32.29,32.16,32.29,2102800.0,23.4949,23.5679,23.473,23.5679,2102800.0
2013-06-20 15:50:00,32.29,32.37,32.14,32.22,4965300.0,23.5679,23.6263,23.4584,23.5168,4965300.0
2013-06-21 09:30:00,32.83,32.89,32.69,32.69,1809100.0,23.962,24.0058,23.8598,23.8598,1809100.0
2013-06-21 09:40:00,32.69,32.85,32.6,32.81,1972600.0,23.8598,23.9766,23.7941,23.9474,1972600.0
2013-06-21 09:50:00,32.8,32.81,32.68,32.68,889600.0,23.9401,23.9474,23.8525,23.8525,889600.0
2013-06-21 10:00:00,32.68,32.77,32.67,32.67,1251300.0,23.8525,23.9182,23.8452,23.8452,1251300.0
2013-06-21 10:10:00,32.67,32.69,32.59,32.61,625600.0,23.8452,23.8598,23.7868,23.8014,625600.0
2013-06-21 10:20:00,32.61,32.61,32.48,32.48,1220400.0,23.8014,23.8014,23.7065,23.7065,1220400.0
2013-06-21 10:30:00,32.49,32.52,32.43,32.51,665200.0,23.7138,23.7357,23.67,23.7284,665200.0
2013-06-21 10:40:00,32.52,32.59,32.47,32.59,499500.0,23.7357,23.7868,23.6992,23.7868,499500.0
2013-06-21 10:50:00,32.59,32.65,32.56,32.59,514600.0,23.7868,23.8306,23.7649,23.7868,514600.0
2013-06-21 11:00:00,32.59,32.59,32.52,32.56,481000.0,23.7868,23.7868,23.7357,23.7649,481000.0
2013-06-21 11:10:00,32.56,32.61,32.49,32.58,486800.0,23.7649,23.8014,23.7138,23.7795,486800.0
2013-06-21 11:20:00,32.57,32.57,32.44,32.45,477600.0,23.7722,23.7722,23.6773,23.6846,477600.0
2013-06-21 11:30:00,32.44,32.44,32.31,32.4,658800.0,23.6773,23.6773,23.5825,23.6482,658800.0
2013-06-21 11:40:00,32.4,32.41,32.28,32.32,713000.0,23.6482,23.6555,23.5606,23.5898,713000.0
2013-06-21 11:50:00,32.32,32.32,32.23,32.26,450500.0,23.5898,23.5898,23.5241,23.546,450500.0
2013-06-21 12:00:00,32.27,32.48,32.27,32.43,440700.0,23.5533,23.7065,23.5533,23.67,440700.0
2013-06-21 12:10:00,32.44,32.5,32.43,32.45,419000.0,23.6773,23.7211,23.67,23.6846,419000.0
2013-06-21 12:20:00,32.44,32.48,32.4,32.47,308800.0,23.6773,23.7065,23.6482,23.6992,308800.0
2013-06-21 12:30:00,32.48,32.57,32.47,32.56,432300.0,23.7065,23.7722,23.6992,23.7649,432300.0
2013-06-21 12:40:00,32.56,32.79,32.54,32.78,690800.0,23.7649,23.9328,23.7503,23.9255,690800.0
2013-06-21 12:50:00,32.79,32.9,32.71,32.88,412800.0,23.9328,24.0131,23.8744,23.9985,412800.0
2013-06-21 13:00:00,32.88,32.9,32.75,32.8,429700.0,23.9985,24.0131,23.9036,23.9401,429700.0
2013-06-21 13:10:00,32.8,33.03,32.77,33.0,721100.0,23.9401,24.108,23.9182,24.0861,721100.0
2013-06-21 13:20:00,33.0,33.0,32.82,32.88,634500.0,24.0861,24.0861,23.9547,23.9985,634500.0
2013-06-21 13:30:00,32.88,32.94,32.83,32.92,477300.0,23.9985,24.0423,23.962,24.0277,477300.0
2013-06-21 13:40:00,32.93,32.94,32.8,32.82,410200.0,24.035,24.0423,23.9401,23.9547,410200.0
2013-06-21 13:50:00,32.82,32.82,32.68,32.73,480400.0,23.9547,23.9547,23.8525,23.889,480400.0
2013-06-21 14:00:00,32.72,32.75,32.61,32.63,304600.0,23.8817,23.9036,23.8014,23.816,304600.0
2013-06-21 14:10:00,32.64,32.83,32.64,32.83,351500.0,23.8233,23.962,23.8233,23.962,351500.0
2013-06-21 14:20:00,32.84,32.94,32.73,32.9,533200.0,23.9693,24.0423,23.889,24.0131,533200.0
2013-06-21 14:30:00,32.91,32.98,32.9,32.92,263000.0,24.0204,24.0715,24.0131,24.0277,263000.0
2013-06-21 14:40:00,32.93,32.95,32.88,32.94,339000.0,24.035,24.0496,23.9985,24.0423,339000.0
2013-06-21 14:50:00,32.95,32.99,32.91,32.99,365000.0,24.0496,24.0788,24.0204,24.0788,365000.0
2013-06-21 15:00:00,33.0,33.17,32.99,33.14,922500.0,24.0861,24.2102,24.0788,24.1883,922500.0
2013-06-21 15:10:00,33.14,33.19,33.01,33.01,652400.0,24.1883,24.2248,24.0934,24.0934,652400.0
2013-06-21 15:20:00,33.0,33.05,32.97,33.0,662400.0,24.0861,24.1226,24.0642,24.0861,662400.0
2013-06-21 15:30:00,33.01,33.07,32.95,33.04,859200.0,24.0934,24.1372,24.0496,24.1153,859200.0
2013-06-21 15:40:00,33.03,33.04,32.79,32.87,1117600.0,24.108,24.1153,23.9328,23.9912,1117600.0
2013-06-21 15:50:00,32.87,32.88,32.73,32.78,2314800.0,23.9912,23.9985,23.889,23.9255,2314800.0
2013-06-24 09:30:00,31.81,31.97,31.58,31.63,2283200.0,23.2175,23.3343,23.0496,23.0861,2283200.0
2013-06-24 09:40:00,31.63,31.74,31.62,31.65,2265100.0,23.0861,23.1664,23.0788,23.1007,2265100.0
2013-06-24 09:50:00,31.64,31.66,31.46,31.52,2252200.0,23.0934,23.108,22.9621,23.0059,2252200.0
2013-06-24 10:00:00,31.52,31.61,31.44,31.57,1145900.0,23.0059,23.0715,22.9475,23.0424,1145900.0
2013-06-24 10:10:00,31.56,31.58,31.46,31.55,1401700.0,23.0351,23.0496,22.9621,23.0278,1401700.0
2013-06-24 10:20:00,31.55,31.55,31.47,31.52,695100.0,23.0278,23.0278,22.9694,23.0059,695100.0
2013-06-24 10:30:00,31.51,31.61,31.46,31.6,679500.0,22.9986,23.0715,22.9621,23.0642,679500.0
2013-06-24 10:40:00,31.61,31.61,31.52,31.57,813200.0,23.0715,23.0715,23.0059,23.0424,813200.0
2013-06-24 10:50:00,31.57,31.59,31.52,31.55,465100.0,23.0424,23.0569,23.0059,23.0278,465100.0
2013-06-24 11:00:00,31.56,31.61,31.51,31.58,369800.0,23.0351,23.0715,22.9986,23.0496,369800.0
2013-06-24 11:10:00,31.58,31.6,31.48,31.48,325700.0,23.0496,23.0642,22.9767,22.9767,325700.0
2013-06-24 11:20:00,31.48,31.49,31.44,31.47,515300.0,22.9767,22.984,22.9475,22.9694,515300.0
2013-06-24 11:30:00,31.48,31.57,31.47,31.57,633500.0,22.9767,23.0424,22.9694,23.0424,633500.0
2013-06-24 11:40:00,31.56,31.62,31.5,31.54,439600.0,23.0351,23.0788,22.9913,23.0205,439600.0
2013-06-24 11:50:00,31.55,31.61,31.54,31.56,469000.0,23.0278,23.0715,23.0205,23.0351,469000.0
2013-06-24 12:00:00,31.56,31.6,31.45,31.56,915800.0,23.0351,23.0642,22.9548,23.0351,915800.0
2013-06-24 12:10:00,31.56,31.6,31.53,31.55,213700.0,23.0351,23.0642,23.0132,23.0278,213700.0
2013-06-24 12:20:00,31.54,31.66,31.49,31.63,459200.0,23.0205,23.108,22.984,23.0861,459200.0
2013-06-24 12:30:00,31.64,31.7,31.63,31.63,334700.0,23.0934,23.1372,23.0861,23.0861,334700.0
2013-06-24 12:40:00,31.63,31.72,31.61,31.71,431800.0,23.0861,23.1518,23.0715,23.1445,431800.0
2013-06-24 12:50:00,31.7,31.84,31.69,31.82,729500.0,23.1372,23.2394,23.1299,23.2248,729500.0
2013-06-24 13:00:00,31.82,31.82,31.75,31.75,292900.0,23.2248,23.2248,23.1737,23.1737,292900.0
2013-06-24 13:10:00,31.75,31.87,31.73,31.87,352700.0,23.1737,23.2613,23.1591,23.2613,352700.0
2013-06-24 13:20:00,31.85,31.89,31.82,31.86,303700.0,23.2467,23.2759,23.2248,23.254,303700.0
2013-06-24 13:30:00,31.86,31.88,31.84,31.84,369400.0,23.254,23.2686,23.2394,23.2394,369400.0
2013-06-24 13:40:00,31.84,32.12,31.84,32.02,1202100.0,23.2394,23.4438,23.2394,23.3708,1202100.0
2013-06-24 13:50:00,32.01,32.02,31.94,32.01,304500.0,23.3635,23.3708,23.3124,23.3635,304500.0
2013-06-24 14:00:00,32.01,32.08,31.95,32.07,731500.0,23.3635,23.4146,23.3197,23.4073,731500.0
2013-06-24 14:10:00,32.08,32.12,31.98,32.09,954800.0,23.4146,23.4438,23.3416,23.4219,954800.0
2013-06-24 14:20:00,32.09,32.17,32.09,32.16,894100.0,23.4219,23.4803,23.4219,23.473,894100.0
2013-06-24 14:30:00,32.16,32.2,32.12,32.2,642000.0,23.473,23.5022,23.4438,23.5022,642000.0
2013-06-24 14:40:00,32.2,32.2,32.12,32.18,494900.0,23.5022,23.5022,23.4438,23.4876,494900.0
2013-06-24 14:50:00,32.17,32.2,32.08,32.12,830600.0,23.4803,23.5022,23.4146,23.4438,830600.0
2013-06-24 15:00:00,32.13,32.17,32.08,32.08,572200.0,23.4511,23.4803,23.4146,23.4146,572200.0
2013-06-24 15:10:00,32.08,32.13,31.96,32.0,617500.0,23.4146,23.4511,23.327,23.3562,617500.0
2013-06-24 15:20:00,32.0,32.1,31.96,31.99,465500.0,23.3562,23.4292,23.327,23.3489,465500.0
2013-06-24 15:30:00,32.0,32.14,31.99,32.13,596800.0,23.3562,23.4584,23.3489,23.4511,596800.0
2013-06-24 15:40:00,32.13,32.14,31.99,32.02,1147800.0,23.4511,23.4584,23.3489,23.3708,1147800.0
2013-06-24 15:50:00,32.02,32.13,31.93,31.95,2394900.0,23.3708,23.4511,23.3051,23.3197,2394900.0
2013-06-25 09:30:00,31.66,31.9,31.63,31.64,3164400.0,23.7196,23.8994,23.6972,23.7047,3164400.0
2013-06-25 09:40:00,31.64,31.79,31.64,31.66,1835400.0,23.7047,23.817,23.7047,23.7196,1835400.0
2013-06-25 09:50:00,31.65,31.66,31.51,31.62,1425800.0,23.7121,23.7196,23.6073,23.6897,1425800.0
2013-06-25 10:00:00,31.62,31.64,31.47,31.55,1346900.0,23.6897,23.7047,23.5773,23.6372,1346900.0
2013-06-25 10:10:00,31.56,31.56,31.36,31.37,1287700.0,23.6447,23.6447,23.4949,23.5024,1287700.0
2013-06-25 10:20:00,31.36,31.5,31.35,31.46,889200.0,23.4949,23.5998,23.4874,23.5698,889200.0
2013-06-25 10:30:00,31.45,31.51,31.42,31.47,669000.0,23.5623,23.6073,23.5398,23.5773,669000.0
2013-06-25 10:40:00,31.48,31.61,31.46,31.6,613400.0,23.5848,23.6822,23.5698,23.6747,613400.0
2013-06-25 10:50:00,31.6,31.64,31.58,31.58,676600.0,23.6747,23.7047,23.6597,23.6597,676600.0
2013-06-25 11:00:00,31.58,31.62,31.51,31.6,386700.0,23.6597,23.6897,23.6073,23.6747,386700.0
2013-06-25 11:10:00,31.6,31.63,31.55,31.57,359400.0,23.6747,23.6972,23.6372,23.6522,359400.0
2013-06-25 11:20:00,31.57,31.66,31.57,31.64,678500.0,23.6522,23.7196,23.6522,23.7047,678500.0
2013-06-25 11:30:00,31.64,31.67,31.6,31.6,228000.0,23.7047,23.7271,23.6747,23.6747,228000.0
2013-06-25 11:40:00,31.6,31.64,31.55,31.61,263800.0,23.6747,23.7047,23.6372,23.6822,263800.0
2013-06-25 11:50:00,31.62,31.71,31.61,31.68,668600.0,23.6897,23.7571,23.6822,23.7346,668600.0
2013-06-25 12:00:00,31.68,31.69,31.65,31.67,110700.0,23.7346,23.7421,23.7121,23.7271,110700.0
2013-06-25 12:10:00,31.67,31.67,31.63,31.66,95100.0,23.7271,23.7271,23.6972,23.7196,95100.0
2013-06-25 12:20:00,31.66,31.68,31.63,31.65,154500.0,23.7196,23.7346,23.6972,23.7121,154500.0
2013-06-25 12:30:00,31.65,31.69,31.64,31.68,182300.0,23.7121,23.7421,23.7047,23.7346,182300.0
2013-06-25 12:40:00,31.68,31.69,31.65,31.68,112700.0,23.7346,23.7421,23.7121,23.7346,112700.0
2013-06-25 12:50:00,31.68,31.7,31.65,31.69,213400.0,23.7346,23.7496,23.7121,23.7421,213400.0
2013-06-25 13:00:00,31.7,31.71,31.65,31.65,338100.0,23.7496,23.7571,23.7121,23.7121,338100.0
2013-06-25 13:10:00,31.65,31.67,31.56,31.57,811200.0,23.7121,23.7271,23.6447,23.6522,811200.0
2013-06-25 13:20:00,31.57,31.57,31.54,31.56,213900.0,23.6522,23.6522,23.6297,23.6447,213900.0
2013-06-25 13:30:00,31.56,31.56,31.51,31.54,212400.0,23.6447,23.6447,23.6073,23.6297,212400.0
2013-06-25 13:40:00,31.54,31.61,31.53,31.6,296100.0,23.6297,23.6822,23.6222,23.6747,296100.0
2013-06-25 13:50:00,31.6,31.6,31.54,31.54,91200.0,23.6747,23.6747,23.6297,23.6297,91200.0
2013-06-25 14:00:00,31.55,31.59,31.52,31.55,251100.0,23.6372,23.6672,23.6148,23.6372,251100.0
2013-06-25 14:10:00,31.55,31.63,31.55,31.61,416100.0,23.6372,23.6972,23.6372,23.6822,416100.0
2013-06-25 14:20:00,31.62,31.62,31.56,31.62,105800.0,23.6897,23.6897,23.6447,23.6897,105800.0
2013-06-25 14:30:00,31.61,31.65,31.58,31.6,306500.0,23.6822,23.7121,23.6597,23.6747,306500.0
2013-06-25 14:40:00,31.6,31.61,31.57,31.59,247300.0,23.6747,23.6822,23.6522,23.6672,247300.0
2013-06-25 14:50:00,31.59,31.62,31.57,31.59,463900.0,23.6672,23.6897,23.6522,23.6672,463900.0
2013-06-25 15:00:00,31.6,31.6,31.55,31.58,479400.0,23.6747,23.6747,23.6372,23.6597,479400.0
2013-06-25 15:10:00,31.59,31.63,31.58,31.61,369100.0,23.6672,23.6972,23.6597,23.6822,369100.0
2013-06-25 15:20:00,31.62,31.7,31.6,31.69,752200.0,23.6897,23.7496,23.6747,23.7421,752200.0
2013-06-25 15:30:00,31.68,31.74,31.67,31.71,1223800.0,23.7346,23.7796,23.7271,23.7571,1223800.0
2013-06-25 15:40:00,31.71,31.72,31.64,31.67,1095100.0,23.7571,23.7646,23.7047,23.7271,1095100.0
2013-06-25 15:50:00,31.66,31.7,31.64,31.69,2654400.0,23.7196,23.7496,23.7047,23.7421,2654400.0
2013-06-26 09:30:00,32.26,32.37,32.18,32.32,1990000.0,24.1692,24.2516,24.1092,24.2141,1990000.0
2013-06-26 09:40:00,32.33,32.34,32.26,32.3,631800.0,24.2216,24.2291,24.1692,24.1991,631800.0
2013-06-26 09:50:00,32.3,32.33,32.27,32.28,1159300.0,24.1991,24.2216,24.1767,24.1841,1159300.0
2013-06-26 10:00:00,32.3,32.32,32.23,32.26,778900.0,24.1991,24.2141,24.1467,24.1692,778900.0
2013-06-26 10:10:00,32.26,32.29,32.2,32.23,809700.0,24.1692,24.1916,24.1242,24.1467,809700.0
2013-06-26 10:20:00,32.22,32.27,32.19,32.2,839100.0,24.1392,24.1767,24.1167,24.1242,839100.0
2013-06-26 10:30:00,32.19,32.22,32.13,32.2,873100.0,24.1167,24.1392,24.0718,24.1242,873100.0
2013-06-26 10:40:00,32.2,32.22,32.18,32.19,462900.0,24.1242,24.1392,24.1092,24.1167,462900.0
2013-06-26 10:50:00,32.2,32.21,32.14,32.15,521400.0,24.1242,24.1317,24.0793,24.0867,521400.0
2013-06-26 11:00:00,32.15,32.15,32.05,32.1,1242900.0,24.0867,24.0867,24.0118,24.0493,1242900.0
2013-06-26 11:10:00,32.1,32.13,32.06,32.07,517200.0,24.0493,24.0718,24.0193,24.0268,517200.0
2013-06-26 11:20:00,32.06,32.08,32.0,32.02,430300.0,24.0193,24.0343,23.9744,23.9894,430300.0
2013-06-26 11:30:00,32.02,32.07,32.01,32.05,359400.0,23.9894,24.0268,23.9819,24.0118,359400.0
2013-06-26 11:40:00,32.06,32.09,32.04,32.07,381700.0,24.0193,24.0418,24.0043,24.0268,381700.0
2013-06-26 11:50:00,32.07,32.08,32.04,32.05,230400.0,24.0268,24.0343,24.0043,24.0118,230400.0
2013-06-26 12:00:00,32.05,32.1,32.04,32.06,502900.0,24.0118,24.0493,24.0043,24.0193,502900.0
2013-06-26 12:10:00,32.07,32.12,32.06,32.11,330300.0,24.0268,24.0643,24.0193,24.0568,330300.0
2013-06-26 12:20:00,32.1,32.12,32.08,32.11,356500.0,24.0493,24.0643,24.0343,24.0568,356500.0
2013-06-26 12:30:00,32.11,32.13,32.07,32.13,377200.0,24.0568,24.0718,24.0268,24.0718,377200.0
2013-06-26 12:40:00,32.13,32.14,32.09,32.12,208500.0,24.0718,24.0793,24.0418,24.0643,208500.0
2013-06-26 12:50:00,32.12,32.16,32.09,32.11,292100.0,24.0643,24.0942,24.0418,24.0568,292100.0
2013-06-26 13:00:00,32.12,32.15,32.11,32.15,138200.0,24.0643,24.0867,24.0568,24.0867,138200.0
2013-06-26 13:10:00,32.15,32.2,32.15,32.19,151600.0,24.0867,24.1242,24.0867,24.1167,151600.0
2013-06-26 13:20:00,32.19,32.24,32.17,32.23,148400.0,24.1167,24.1542,24.1017,24.1467,148400.0
2013-06-26 13:30:00,32.23,32.29,32.19,32.26,456100.0,24.1467,24.1916,24.1167,24.1692,456100.0
2013-06-26 13:40:00,32.26,32.3,32.22,32.26,425900.0,24.1692,24.1991,24.1392,24.1692,425900.0
2013-06-26 13:50:00,32.26,32.27,32.23,32.27,179500.0,24.1692,24.1767,24.1467,24.1767,179500.0
2013-06-26 14:00:00,32.27,32.33,32.24,32.29,385400.0,24.1767,24.2216,24.1542,24.1916,385400.0
2013-06-26 14:10:00,32.28,32.3,32.24,32.27,230300.0,24.1841,24.1991,24.1542,24.1767,230300.0
2013-06-26 14:20:00,32.27,32.28,32.22,32.22,768800.0,24.1767,24.1841,24.1392,24.1392,768800.0
2013-06-26 14:30:00,32.22,32.25,32.18,32.2,2094000.0,24.1392,24.1617,24.1092,24.1242,2094000.0
2013-06-26 14:40:00,32.2,32.25,32.19,32.25,382500.0,24.1242,24.1617,24.1167,24.1617,382500.0
2013-06-26 14:50:00,32.25,32.3,32.24,32.27,345900.0,24.1617,24.1991,24.1542,24.1767,345900.0
2013-06-26 15:00:00,32.27,32.34,32.26,32.29,551200.0,24.1767,24.2291,24.1692,24.1916,551200.0
2013-06-26 15:10:00,32.29,32.33,32.27,32.32,462300.0,24.1916,24.2216,24.1767,24.2141,462300.0
2013-06-26 15:20:00,32.32,32.34,32.3,32.33,370000.0,24.2141,24.2291,24.1991,24.2216,370000.0
2013-06-26 15:30:00,32.32,32.39,32.31,32.36,922700.0,24.2141,24.2666,24.2066,24.2441,922700.0
2013-06-26 15:40:00,32.36,32.38,32.32,32.37,1250400.0,24.2441,24.2591,24.2141,24.2516,1250400.0
2013-06-26 15:50:00,32.37,32.38,32.25,32.27,2826000.0,24.2516,24.2591,24.1617,24.1767,2826000.0
2013-06-27 09:30:00,32.32,32.45,32.32,32.43,937300.0,24.2141,24.3115,24.2141,24.2965,937300.0
2013-06-27 09:40:00,32.43,32.52,32.41,32.51,806400.0,24.2965,24.364,24.2815,24.3565,806400.0
2013-06-27 09:50:00,32.51,32.57,32.51,32.52,797700.0,24.3565,24.4014,24.3565,24.364,797700.0
2013-06-27 10:00:00,32.53,32.57,32.45,32.46,574600.0,24.3714,24.4014,24.3115,24.319,574600.0
2013-06-27 10:10:00,32.47,32.55,32.46,32.49,466100.0,24.3265,24.3864,24.319,24.3415,466100.0
2013-06-27 10:20:00,32.49,32.58,32.49,32.57,641900.0,24.3415,24.4089,24.3415,24.4014,641900.0
2013-06-27 10:30:00,32.58,32.67,32.56,32.6,1064300.0,24.4089,24.4763,24.3939,24.4239,1064300.0
2013-06-27 10:40:00,32.6,32.64,32.54,32.55,398600.0,24.4239,24.4539,24.3789,24.3864,398600.0
2013-06-27 10:50:00,32.56,32.58,32.51,32.52,746100.0,24.3939,24.4089,24.3565,24.364,746100.0
2013-06-27 11:00:00,32.53,32.57,32.52,32.55,921800.0,24.3714,24.4014,24.364,24.3864,921800.0
2013-06-27 11:10:00,32.56,32.56,32.47,32.48,506000.0,24.3939,24.3939,24.3265,24.334,506000.0
2013-06-27 11:20:00,32.49,32.52,32.44,32.49,209000.0,24.3415,24.364,24.304,24.3415,209000.0
2013-06-27 11:30:00,32.5,32.52,32.44,32.45,259000.0,24.349,24.364,24.304,24.3115,259000.0
2013-06-27 11:40:00,32.45,32.5,32.41,32.49,500900.0,24.3115,24.349,24.2815,24.3415,500900.0
2013-06-27 11:50:00,32.5,32.51,32.44,32.48,272100.0,24.349,24.3565,24.304,24.334,272100.0
2013-06-27 12:00:00,32.49,32.49,32.4,32.42,161100.0,24.3415,24.3415,24.274,24.289,161100.0
2013-06-27 12:10:00,32.41,32.45,32.4,32.45,291000.0,24.2815,24.3115,24.274,24.3115,291000.0
2013-06-27 12:20:00,32.45,32.47,32.43,32.45,277000.0,24.3115,24.3265,24.2965,24.3115,277000.0
2013-06-27 12:30:00,32.47,32.49,32.45,32.47,313300.0,24.3265,24.3415,24.3115,24.3265,313300.0
2013-06-27 12:40:00,32.47,32.51,32.47,32.5,242100.0,24.3265,24.3565,24.3265,24.349,242100.0
2013-06-27 12:50:00,32.5,32.53,32.49,32.51,167900.0,24.349,24.3714,24.3415,24.3565,167900.0
2013-06-27 13:00:00,32.51,32.6,32.5,32.56,286100.0,24.3565,24.4239,24.349,24.3939,286100.0
2013-06-27 13:10:00,32.56,32.6,32.56,32.6,382900.0,24.3939,24.4239,24.3939,24.4239,382900.0
2013-06-27 13:20:00,32.59,32.64,32.57,32.64,215400.0,24.4164,24.4539,24.4014,24.4539,215400.0
2013-06-27 13:30:00,32.64,32.69,32.63,32.66,544900.0,24.4539,24.4913,24.4464,24.4688,544900.0
2013-06-27 13:40:00,32.66,32.67,32.61,32.64,396900.0,24.4688,24.4763,24.4314,24.4539,396900.0
2013-06-27 13:50:00,32.64,32.66,32.58,32.59,162300.0,24.4539,24.4688,24.4089,24.4164,162300.0
2013-06-27 14:00:00,32.6,32.62,32.55,32.55,652600.0,24.4239,24.4389,24.3864,24.3864,652600.0
2013-06-27 14:10:00,32.55,32.58,32.45,32.47,1672300.0,24.3864,24.4089,24.3115,24.3265,1672300.0
2013-06-27 14:20:00,32.48,32.52,32.42,32.51,1458300.0,24.334,24.364,24.289,24.3565,1458300.0
2013-06-27 14:30:00,32.5,32.57,32.5,32.54,194400.0,24.349,24.4014,24.349,24.3789,194400.0
2013-06-27 14:40:00,32.53,32.56,32.49,32.52,229300.0,24.3714,24.3939,24.3415,24.364,229300.0
2013-06-27 14:50:00,32.52,32.55,32.48,32.49,82200.0,24.364,24.3864,24.334,24.3415,82200.0
2013-06-27 15:00:00,32.49,32.52,32.47,32.48,175000.0,24.3415,24.364,24.3265,24.334,175000.0
2013-06-27 15:10:00,32.48,32.52,32.48,32.51,453000.0,24.334,24.364,24.334,24.3565,453000.0
2013-06-27 15:20:00,32.51,32.54,32.48,32.54,451700.0,24.3565,24.3789,24.334,24.3789,451700.0
2013-06-27 15:30:00,32.54,32.56,32.51,32.55,613800.0,24.3789,24.3939,24.3565,24.3864,613800.0
2013-06-27 15:40:00,32.55,32.59,32.54,32.54,314400.0,24.3864,24.4164,24.3789,24.3789,314400.0
2013-06-27 15:50:00,32.54,32.55,32.45,32.46,1608300.0,24.3789,24.3864,24.3115,24.319,1608300.0
2013-06-28 09:30:00,32.31,32.56,32.3,32.55,978400.0,24.2066,24.3939,24.1991,24.3864,978400.0
2013-06-28 09:40:00,32.55,32.55,32.34,32.36,1016700.0,24.3864,24.3864,24.2291,24.2441,1016700.0
2013-06-28 09:50:00,32.36,32.37,32.28,32.32,763700.0,24.2441,24.2516,24.1841,24.2141,763700.0
2013-06-28 10:00:00,32.32,32.41,32.27,32.41,486600.0,24.2141,24.2815,24.1767,24.2815,486600.0
2013-06-28 10:10:00,32.4,32.48,32.38,32.47,471500.0,24.274,24.334,24.2591,24.3265,471500.0
2013-06-28 10:20:00,32.47,32.49,32.44,32.48,438300.0,24.3265,24.3415,24.304,24.334,438300.0
2013-06-28 10:30:00,32.48,32.61,32.46,32.58,678000.0,24.334,24.4314,24.319,24.4089,678000.0
2013-06-28 10:40:00,32.57,32.61,32.48,32.6,842700.0,24.4014,24.4314,24.334,24.4239,842700.0
2013-06-28 10:50:00,32.6,32.63,32.52,32.55,582300.0,24.4239,24.4464,24.364,24.3864,582300.0
2013-06-28 11:00:00,32.56,32.68,32.54,32.65,538000.0,24.3939,24.4838,24.3789,24.4613,538000.0
2013-06-28 11:10:00,32.65,32.76,32.64,32.74,1090700.0,24.4613,24.5438,24.4539,24.5288,1090700.0
2013-06-28 11:20:00,32.74,32.76,32.64,32.66,595200.0,24.5288,24.5438,24.4539,24.4688,595200.0
2013-06-28 11:30:00,32.66,32.75,32.65,32.74,441600.0,24.4688,24.5363,24.4613,24.5288,441600.0
2013-06-28 11:40:00,32.73,32.75,32.68,32.74,365000.0,24.5213,24.5363,24.4838,24.5288,365000.0
2013-06-28 11:50:00,32.75,32.75,32.62,32.62,310200.0,24.5363,24.5363,24.4389,24.4389,310200.0
2013-06-28 12:00:00,32.62,32.63,32.58,32.58,308400.0,24.4389,24.4464,24.4089,24.4089,308400.0
2013-06-28 12:10:00,32.58,32.62,32.55,32.57,189300.0,24.4089,24.4389,24.3864,24.4014,189300.0
2013-06-28 12:20:00,32.57,32.64,32.52,32.63,558800.0,24.4014,24.4539,24.364,24.4464,558800.0
2013-06-28 12:30:00,32.63,32.69,32.58,32.69,275900.0,24.4464,24.4913,24.4089,24.4913,275900.0
2013-06-28 12:40:00,32.69,32.74,32.67,32.72,535700.0,24.4913,24.5288,24.4763,24.5138,535700.0
2013-06-28 12:50:00,32.72,32.77,32.7,32.7,252300.0,24.5138,24.5513,24.4988,24.4988,252300.0
2013-06-28 13:00:00,32.7,32.73,32.66,32.69,196100.0,24.4988,24.5213,24.4688,24.4913,196100.0
2013-06-28 13:10:00,32.68,32.71,32.67,32.69,161700.0,24.4838,24.5063,24.4763,24.4913,161700.0
2013-06-28 13:20:00,32.69,32.7,32.66,32.67,189900.0,24.4913,24.4988,24.4688,24.4763,189900.0
2013-06-28 13:30:00,32.67,32.7,32.66,32.66,96900.0,24.4763,24.4988,24.4688,24.4688,96900.0
2013-06-28 13:40:00,32.67,32.72,32.65,32.71,162300.0,24.4763,24.5138,24.4613,24.5063,162300.0
2013-06-28 13:50:00,32.7,32.74,32.69,32.73,135600.0,24.4988,24.5288,24.4913,24.5213,135600.0
2013-06-28 14:00:00,32.73,32.74,32.68,32.68,420000.0,24.5213,24.5288,24.4838,24.4838,420000.0
2013-06-28 14:10:00,32.69,32.7,32.63,32.64,486000.0,24.4913,24.4988,24.4464,24.4539,486000.0
2013-06-28 14:20:00,32.65,32.65,32.61,32.61,373600.0,24.4613,24.4613,24.4314,24.4314,373600.0
2013-06-28 14:30:00,32.61,32.65,32.6,32.64,286200.0,24.4314,24.4613,24.4239,24.4539,286200.0
2013-06-28 14:40:00,32.63,32.64,32.56,32.59,269400.0,24.4464,24.4539,24.3939,24.4164,269400.0
2013-06-28 14:50:00,32.58,32.63,32.57,32.62,371400.0,24.4089,24.4464,24.4014,24.4389,371400.0
2013-06-28 15:00:00,32.61,32.61,32.55,32.58,422900.0,24.4314,24.4314,24.3864,24.4089,422900.0
2013-06-28 15:10:00,32.57,32.61,32.55,32.61,284500.0,24.4014,24.4314,24.3864,24.4314,284500.0
2013-06-28 15:20:00,32.61,32.61,32.54,32.61,903100.0,24.4314,24.4314,24.3789,24.4314,903100.0
2013-06-28 15:30:00,32.61,32.61,32.56,32.59,847500.0,24.4314,24.4314,24.3939,24.4164,847500.0
2013-06-28 15:40:00,32.59,32.65,32.54,32.55,1198200.0,24.4164,24.4613,24.3789,24.3864,1198200.0
2013-06-28 15:50:00,32.55,32.6,32.52,32.52,2358600.0,24.3864,24.4239,24.364,24.364,2358600.0
2013-07-01 09:30:00,32.56,32.79,32.55,32.68,674800.0,24.3939,24.5662,24.3864,24.4838,674800.0
2013-07-01 09:40:00,32.68,32.75,32.65,32.7,2438300.0,24.4838,24.5363,24.4613,24.4988,2438300.0
2013-07-01 09:50:00,32.71,32.79,32.66,32.67,2018300.0,24.5063,24.5662,24.4688,24.4763,2018300.0
2013-07-01 10:00:00,32.66,32.81,32.65,32.75,798700.0,24.4688,24.5812,24.4613,24.5363,798700.0
2013-07-01 10:10:00,32.75,32.75,32.67,32.69,581400.0,24.5363,24.5363,24.4763,24.4913,581400.0
2013-07-01 10:20:00,32.69,32.7,32.59,32.59,606000.0,24.4913,24.4988,24.4164,24.4164,606000.0
2013-07-01 10:30:00,32.6,32.62,32.55,32.56,302300.0,24.4239,24.4389,24.3864,24.3939,302300.0
2013-07-01 10:40:00,32.56,32.58,32.55,32.58,252500.0,24.3939,24.4089,24.3864,24.4089,252500.0
2013-07-01 10:50:00,32.58,32.62,32.57,32.57,303300.0,24.4089,24.4389,24.4014,24.4014,303300.0
2013-07-01 11:00:00,32.58,32.61,32.57,32.59,244700.0,24.4089,24.4314,24.4014,24.4164,244700.0
2013-07-01 11:10:00,32.59,32.61,32.57,32.61,265600.0,24.4164,24.4314,24.4014,24.4314,265600.0
2013-07-01 11:20:00,32.61,32.63,32.59,32.61,392900.0,24.4314,24.4464,24.4164,24.4314,392900.0
2013-07-01 11:30:00,32.61,32.64,32.61,32.62,229100.0,24.4314,24.4539,24.4314,24.4389,229100.0
2013-07-01 11:40:00,32.62,32.63,32.61,32.63,169200.0,24.4389,24.4464,24.4314,24.4464,169200.0
2013-07-01 11:50:00,32.63,32.66,32.62,32.65,293400.0,24.4464,24.4688,24.4389,24.4613,293400.0
2013-07-01 12:00:00,32.65,32.67,32.61,32.63,408100.0,24.4613,24.4763,24.4314,24.4464,408100.0
2013-07-01 12:10:00,32.64,32.66,32.63,32.63,396300.0,24.4539,24.4688,24.4464,24.4464,396300.0
2013-07-01 12:20:00,32.63,32.64,32.59,32.59,321100.0,24.4464,24.4539,24.4164,24.4164,321100.0
2013-07-01 12:30:00,32.59,32.61,32.58,32.6,181300.0,24.4164,24.4314,24.4089,24.4239,181300.0
2013-07-01 12:40:00,32.6,32.62,32.58,32.61,166100.0,24.4239,24.4389,24.4089,24.4314,166100.0
2013-07-01 12:50:00,32.62,32.63,32.6,32.6,124300.0,24.4389,24.4464,24.4239,24.4239,124300.0
2013-07-01 13:00:00,32.6,32.61,32.58,32.59,174100.0,24.4239,24.4314,24.4089,24.4164,174100.0
2013-07-01 13:10:00,32.6,32.61,32.58,32.6,173100.0,24.4239,24.4314,24.4089,24.4239,173100.0
2013-07-01 13:20:00,32.6,32.62,32.58,32.61,57800.0,24.4239,24.4389,24.4089,24.4314,57800.0
2013-07-01 13:30:00,32.61,32.61,32.58,32.59,104600.0,24.4314,24.4314,24.4089,24.4164,104600.0
2013-07-01 13:40:00,32.59,32.59,32.55,32.55,173700.0,24.4164,24.4164,24.3864,24.3864,173700.0
2013-07-01 13:50:00,32.55,32.55,32.49,32.5,589300.0,24.3864,24.3864,24.3415,24.349,589300.0
2013-07-01 14:00:00,32.49,32.54,32.49,32.53,281800.0,24.3415,24.3789,24.3415,24.3714,281800.0
2013-07-01 14:10:00,32.52,32.53,32.45,32.48,318200.0,24.364,24.3714,24.3115,24.334,318200.0
2013-07-01 14:20:00,32.47,32.49,32.45,32.48,262100.0,24.3265,24.3415,24.3115,24.334,262100.0
2013-07-01 14:30:00,32.49,32.49,32.45,32.45,309300.0,24.3415,24.3415,24.3115,24.3115,309300.0
2013-07-01 14:40:00,32.46,32.51,32.43,32.47,300100.0,24.319,24.3565,24.2965,24.3265,300100.0
2013-07-01 14:50:00,32.47,32.52,32.46,32.5,228900.0,24.3265,24.364,24.319,24.349,228900.0
2013-07-01 15:00:00,32.5,32.55,32.47,32.47,607500.0,24.349,24.3864,24.3265,24.3265,607500.0
2013-07-01 15:10:00,32.47,32.47,32.42,32.44,381500.0,24.3265,24.3265,24.289,24.304,381500.0
2013-07-01 15:20:00,32.45,32.48,32.4,32.42,324400.0,24.3115,24.334,24.274,24.289,324400.0
2013-07-01 15:30:00,32.43,32.43,32.31,32.35,858400.0,24.2965,24.2965,24.2066,24.2366,858400.0
2013-07-01 15:40:00,32.36,32.43,32.33,32.42,805200.0,24.2441,24.2965,24.2216,24.289,805200.0
2013-07-01 15:50:00,32.41,32.52,32.4,32.49,1676900.0,24.2815,24.364,24.274,24.3415,1676900.0
2013-07-02 09:30:00,32.42,32.5,32.4,32.49,392200.0,24.289,24.349,24.274,24.3415,392200.0
2013-07-02 09:40:00,32.49,32.53,32.48,32.52,1056900.0,24.3415,24.3714,24.334,24.364,1056900.0
2013-07-02 09:50:00,32.51,32.57,32.51,32.51,390100.0,24.3565,24.4014,24.3565,24.3565,390100.0
2013-07-02 10:00:00,32.52,32.56,32.5,32.52,451900.0,24.364,24.3939,24.349,24.364,451900.0
2013-07-02 10:10:00,32.52,32.53,32.46,32.48,702400.0,24.364,24.3714,24.319,24.334,702400.0
2013-07-02 10:20:00,32.48,32.52,32.47,32.48,537800.0,24.334,24.364,24.3265,24.334,537800.0
2013-07-02 10:30:00,32.48,32.48,32.41,32.45,337700.0,24.334,24.334,24.2815,24.3115,337700.0
2013-07-02 10:40:00,32.45,32.49,32.44,32.45,311900.0,24.3115,24.3415,24.304,24.3115,311900.0
2013-07-02 10:50:00,32.45,32.47,32.43,32.45,349400.0,24.3115,24.3265,24.2965,24.3115,349400.0
2013-07-02 11:00:00,32.45,32.46,32.36,32.36,491100.0,24.3115,24.319,24.2441,24.2441,491100.0
2013-07-02 11:10:00,32.36,32.37,32.3,32.36,528000.0,24.2441,24.2516,24.1991,24.2441,528000.0
2013-07-02 11:20:00,32.37,32.37,32.23,32.27,527100.0,24.2516,24.2516,24.1467,24.1767,527100.0
2013-07-02 11:30:00,32.27,32.27,32.22,32.24,478800.0,24.1767,24.1767,24.1392,24.1542,478800.0
2013-07-02 11:40:00,32.24,32.35,32.22,32.33,518900.0,24.1542,24.2366,24.1392,24.2216,518900.0
2013-07-02 11:50:00,32.33,32.34,32.28,32.3,200600.0,24.2216,24.2291,24.1841,24.1991,200600.0
2013-07-02 12:00:00,32.3,32.3,32.27,32.27,69700.0,24.1991,24.1991,24.1767,24.1767,69700.0
2013-07-02 12:10:00,32.26,32.27,32.22,32.23,208700.0,24.1692,24.1767,24.1392,24.1467,208700.0
2013-07-02 12:20:00,32.23,32.23,32.19,32.2,293900.0,24.1467,24.1467,24.1167,24.1242,293900.0
2013-07-02 12:30:00,32.2,32.26,32.2,32.2,457200.0,24.1242,24.1692,24.1242,24.1242,457200.0
2013-07-02 12:40:00,32.2,32.2,32.15,32.18,477500.0,24.1242,24.1242,24.0867,24.1092,477500.0
2013-07-02 12:50:00,32.18,32.2,32.16,32.2,138300.0,24.1092,24.1242,24.0942,24.1242,138300.0
2013-07-02 13:00:00,32.2,32.2,32.16,32.16,144500.0,24.1242,24.1242,24.0942,24.0942,144500.0
2013-07-02 13:10:00,32.17,32.17,32.12,32.13,585400.0,24.1017,24.1017,24.0643,24.0718,585400.0
2013-07-02 13:20:00,32.13,32.15,32.09,32.1,362400.0,24.0718,24.0867,24.0418,24.0493,362400.0
2013-07-02 13:30:00,32.1,32.11,32.04,32.05,509400.0,24.0493,24.0568,24.0043,24.0118,509400.0
2013-07-02 13:40:00,32.05,32.05,31.96,31.97,890500.0,24.0118,24.0118,23.9444,23.9519,890500.0
2013-07-02 13:50:00,31.97,32.07,31.96,32.07,394400.0,23.9519,24.0268,23.9444,24.0268,394400.0
2013-07-02 14:00:00,32.07,32.08,31.92,31.92,536100.0,24.0268,24.0343,23.9144,23.9144,536100.0
2013-07-02 14:10:00,31.92,31.93,31.84,31.86,672200.0,23.9144,23.9219,23.8545,23.8695,672200.0
2013-07-02 14:20:00,31.86,31.89,31.8,31.86,502600.0,23.8695,23.892,23.8245,23.8695,502600.0
2013-07-02 14:30:00,31.87,31.93,31.86,31.87,680500.0,23.877,23.9219,23.8695,23.877,680500.0
2013-07-02 14:40:00,31.86,31.92,31.85,31.91,583900.0,23.8695,23.9144,23.862,23.9069,583900.0
2013-07-02 14:50:00,31.91,31.94,31.88,31.9,404200.0,23.9069,23.9294,23.8845,23.8994,404200.0
2013-07-02 15:00:00,31.9,31.93,31.88,31.89,420600.0,23.8994,23.9219,23.8845,23.892,420600.0
2013-07-02 15:10:00,31.88,31.99,31.88,31.98,447000.0,23.8845,23.9669,23.8845,23.9594,447000.0
2013-07-02 15:20:00,31.98,31.99,31.91,31.92,625600.0,23.9594,23.9669,23.9069,23.9144,625600.0
2013-07-02 15:30:00,31.91,31.96,31.86,31.95,571400.0,23.9069,23.9444,23.8695,23.9369,571400.0
2013-07-02 15:40:00,31.96,32.05,31.95,32.0,1056200.0,23.9444,24.0118,23.9369,23.9744,1056200.0
2013-07-02 15:50:00,32.01,32.06,32.01,32.01,1657400.0,23.9819,24.0193,23.9819,23.9819,1657400.0
2013-07-03 09:30:00,31.58,31.58,31.44,31.47,615800.0,23.6597,23.6597,23.5548,23.5773,615800.0
2013-07-03 09:40:00,31.47,31.56,31.47,31.5,789400.0,23.5773,23.6447,23.5773,23.5998,789400.0
2013-07-03 09:50:00,31.5,31.55,31.5,31.55,710800.0,23.5998,23.6372,23.5998,23.6372,710800.0
2013-07-03 10:00:00,31.55,31.57,31.47,31.51,806000.0,23.6372,23.6522,23.5773,23.6073,806000.0
2013-07-03 10:10:00,31.51,31.52,31.46,31.5,605900.0,23.6073,23.6148,23.5698,23.5998,605900.0
2013-07-03 10:20:00,31.5,31.54,31.49,31.53,647500.0,23.5998,23.6297,23.5923,23.6222,647500.0
2013-07-03 10:30:00,31.54,31.57,31.5,31.52,501700.0,23.6297,23.6522,23.5998,23.6148,501700.0
2013-07-03 10:40:00,31.52,31.57,31.51,31.57,612100.0,23.6148,23.6522,23.6073,23.6522,612100.0
2013-07-03 10:50:00,31.57,31.62,31.57,31.61,439100.0,23.6522,23.6897,23.6522,23.6822,439100.0
2013-07-03 11:00:00,31.62,31.73,31.62,31.73,499900.0,23.6897,23.7721,23.6897,23.7721,499900.0
2013-07-03 11:10:00,31.73,31.88,31.72,31.81,609500.0,23.7721,23.8845,23.7646,23.832,609500.0
2013-07-03 11:20:00,31.81,31.83,31.72,31.79,376800.0,23.832,23.847,23.7646,23.817,376800.0
2013-07-03 11:30:00,31.8,31.88,31.78,31.79,552400.0,23.8245,23.8845,23.8095,23.817,552400.0
2013-07-03 11:40:00,31.78,31.81,31.75,31.76,332500.0,23.8095,23.832,23.7871,23.7946,332500.0
2013-07-03 11:50:00,31.76,31.85,31.74,31.85,551300.0,23.7946,23.862,23.7796,23.862,551300.0
2013-07-03 12:00:00,31.85,31.94,31.84,31.92,427700.0,23.862,23.9294,23.8545,23.9144,427700.0
2013-07-03 12:10:00,31.92,31.96,31.91,31.96,445500.0,23.9144,23.9444,23.9069,23.9444,445500.0
2013-07-03 12:20:00,31.95,31.99,31.95,31.96,698200.0,23.9369,23.9669,23.9369,23.9444,698200.0
2013-07-03 12:30:00,31.96,31.98,31.82,31.83,413900.0,23.9444,23.9594,23.8395,23.847,413900.0
2013-07-03 12:40:00,31.83,31.84,31.75,31.76,546600.0,23.847,23.8545,23.7871,23.7946,546600.0
2013-07-03 12:50:00,31.76,31.77,31.67,31.73,1368600.0,23.7946,23.8021,23.7271,23.7721,1368600.0
2013-07-05 09:30:00,32.22,32.25,32.05,32.08,1256100.0,24.1392,24.1617,24.0118,24.0343,1256100.0
2013-07-05 09:40:00,32.07,32.15,31.99,32.14,1028200.0,24.0268,24.0867,23.9669,24.0793,1028200.0
2013-07-05 09:50:00,32.13,32.15,32.01,32.03,684300.0,24.0718,24.0867,23.9819,23.9968,684300.0
2013-07-05 10:00:00,32.02,32.04,31.95,31.96,648900.0,23.9894,24.0043,23.9369,23.9444,648900.0
2013-07-05 10:10:00,31.96,31.96,31.87,31.91,809400.0,23.9444,23.9444,23.877,23.9069,809400.0
2013-07-05 10:20:00,31.91,31.93,31.81,31.89,876700.0,23.9069,23.9219,23.832,23.892,876700.0
2013-07-05 10:30:00,31.89,31.94,31.81,31.82,519800.0,23.892,23.9294,23.832,23.8395,519800.0
2013-07-05 10:40:00,31.82,31.87,31.8,31.85,596400.0,23.8395,23.877,23.8245,23.862,596400.0
2013-07-05 10:50:00,31.85,31.88,31.81,31.88,286400.0,23.862,23.8845,23.832,23.8845,286400.0
2013-07-05 11:00:00,31.89,31.96,31.86,31.94,318900.0,23.892,23.9444,23.8695,23.9294,318900.0
2013-07-05 11:10:00,31.94,31.95,31.85,31.89,284700.0,23.9294,23.9369,23.862,23.892,284700.0
2013-07-05 11:20:00,31.89,31.91,31.82,31.82,520600.0,23.892,23.9069,23.8395,23.8395,520600.0
2013-07-05 11:30:00,31.81,31.91,31.76,31.89,474900.0,23.832,23.9069,23.7946,23.892,474900.0
2013-07-05 11:40:00,31.88,31.89,31.81,31.83,170900.0,23.8845,23.892,23.832,23.847,170900.0
2013-07-05 11:50:00,31.84,31.89,31.8,31.88,326200.0,23.8545,23.892,23.8245,23.8845,326200.0
2013-07-05 12:00:00,31.88,31.94,31.87,31.9,298700.0,23.8845,23.9294,23.877,23.8994,298700.0
2013-07-05 12:10:00,31.9,31.92,31.86,31.91,179500.0,23.8994,23.9144,23.8695,23.9069,179500.0
2013-07-05 12:20:00,31.92,31.94,31.9,31.9,176300.0,23.9144,23.9294,23.8994,23.8994,176300.0
2013-07-05 12:30:00,31.9,31.96,31.89,31.89,186500.0,23.8994,23.9444,23.892,23.892,186500.0
2013-07-05 12:40:00,31.89,31.93,31.89,31.91,60700.0,23.892,23.9219,23.892,23.9069,60700.0
2013-07-05 12:50:00,31.91,31.92,31.88,31.88,84700.0,23.9069,23.9144,23.8845,23.8845,84700.0
2013-07-05 13:00:00,31.89,31.9,31.83,31.86,129400.0,23.892,23.8994,23.847,23.8695,129400.0
2013-07-05 13:10:00,31.86,31.89,31.83,31.84,215400.0,23.8695,23.892,23.847,23.8545,215400.0
2013-07-05 13:20:00,31.84,31.85,31.81,31.83,97900.0,23.8545,23.862,23.832,23.847,97900.0
2013-07-05 13:30:00,31.83,31.87,31.81,31.83,220500.0,23.847,23.877,23.832,23.847,220500.0
2013-07-05 13:40:00,31.84,31.87,31.83,31.85,47500.0,23.8545,23.877,23.847,23.862,47500.0
2013-07-05 13:50:00,31.85,31.87,31.83,31.83,207600.0,23.862,23.877,23.847,23.847,207600.0
2013-07-05 14:00:00,31.83,31.87,31.8,31.87,240600.0,23.847,23.877,23.8245,23.877,240600.0
2013-07-05 14:10:00,31.87,31.92,31.86,31.9,153600.0,23.877,23.9144,23.8695,23.8994,153600.0
2013-07-05 14:20:00,31.9,31.96,31.9,31.95,182500.0,23.8994,23.9444,23.8994,23.9369,182500.0
2013-07-05 14:30:00,31.96,32.05,31.95,32.02,234400.0,23.9444,24.0118,23.9369,23.9894,234400.0
2013-07-05 14:40:00,32.02,32.02,31.96,31.98,172500.0,23.9894,23.9894,23.9444,23.9594,172500.0
2013-07-05 14:50:00,31.98,32.0,31.96,32.0,175200.0,23.9594,23.9744,23.9444,23.9744,175200.0
2013-07-05 15:00:00,32.0,32.01,31.96,31.96,300600.0,23.9744,23.9819,23.9444,23.9444,300600.0
2013-07-05 15:10:00,31.97,32.0,31.96,31.98,189800.0,23.9519,23.9744,23.9444,23.9594,189800.0
2013-07-05 15:20:00,31.97,31.99,31.95,31.99,282800.0,23.9519,23.9669,23.9369,23.9669,282800.0
2013-07-05 15:30:00,31.99,32.03,31.96,32.02,981100.0,23.9669,23.9968,23.9444,23.9894,981100.0
2013-07-05 15:40:00,32.01,32.06,31.99,32.03,505700.0,23.9819,24.0193,23.9669,23.9968,505700.0
2013-07-05 15:50:00,32.03,32.12,32.02,32.11,1514900.0,23.9968,24.0643,23.9894,24.0568,1514900.0
2013-07-08 09:30:00,32.14,32.29,32.13,32.21,848300.0,24.0793,24.1916,24.0718,24.1317,848300.0
2013-07-08 09:40:00,32.21,32.31,32.16,32.3,614500.0,24.1317,24.2066,24.0942,24.1991,614500.0
2013-07-08 09:50:00,32.3,32.36,32.26,32.33,773000.0,24.1991,24.2441,24.1692,24.2216,773000.0
2013-07-08 10:00:00,32.33,32.43,32.33,32.41,779900.0,24.2216,24.2965,24.2216,24.2815,779900.0
2013-07-08 10:10:00,32.43,32.48,32.41,32.46,578200.0,24.2965,24.334,24.2815,24.319,578200.0
2013-07-08 10:20:00,32.47,32.51,32.44,32.46,382900.0,24.3265,24.3565,24.304,24.319,382900.0
2013-07-08 10:30:00,32.46,32.51,32.45,32.46,409300.0,24.319,24.3565,24.3115,24.319,409300.0
2013-07-08 10:40:00,32.45,32.49,32.43,32.48,467500.0,24.3115,24.3415,24.2965,24.334,467500.0
2013-07-08 10:50:00,32.48,32.5,32.46,32.47,788600.0,24.334,24.349,24.319,24.3265,788600.0
2013-07-08 11:00:00,32.47,32.5,32.47,32.48,217600.0,24.3265,24.349,24.3265,24.334,217600.0
2013-07-08 11:10:00,32.49,32.5,32.46,32.48,196100.0,24.3415,24.349,24.319,24.334,196100.0
2013-07-08 11:20:00,32.48,32.48,32.43,32.48,136400.0,24.334,24.334,24.2965,24.334,136400.0
2013-07-08 11:30:00,32.48,32.48,32.44,32.45,173100.0,24.334,24.334,24.304,24.3115,173100.0
2013-07-08 11:40:00,32.44,32.45,32.41,32.43,67000.0,24.304,24.3115,24.2815,24.2965,67000.0
2013-07-08 11:50:00,32.43,32.43,32.34,32.34,231700.0,24.2965,24.2965,24.2291,24.2291,231700.0
2013-07-08 12:00:00,32.34,32.37,32.3,32.31,140200.0,24.2291,24.2516,24.1991,24.2066,140200.0
2013-07-08 12:10:00,32.31,32.34,32.3,32.32,286100.0,24.2066,24.2291,24.1991,24.2141,286100.0
2013-07-08 12:20:00,32.32,32.35,32.28,32.28,737000.0,24.2141,24.2366,24.1841,24.1841,737000.0
2013-07-08 12:30:00,32.27,32.3,32.27,32.29,272800.0,24.1767,24.1991,24.1767,24.1916,272800.0
2013-07-08 12:40:00,32.29,32.3,32.27,32.27,131500.0,24.1916,24.1991,24.1767,24.1767,131500.0
2013-07-08 12:50:00,32.27,32.3,32.27,32.27,106300.0,24.1767,24.1991,24.1767,24.1767,106300.0
2013-07-08 13:00:00,32.27,32.3,32.27,32.27,77300.0,24.1767,24.1991,24.1767,24.1767,77300.0
2013-07-08 13:10:00,32.27,32.3,32.27,32.28,331300.0,24.1767,24.1991,24.1767,24.1841,331300.0
2013-07-08 13:20:00,32.28,32.29,32.24,32.24,213000.0,24.1841,24.1916,24.1542,24.1542,213000.0
2013-07-08 13:30:00,32.25,32.27,32.22,32.22,341100.0,24.1617,24.1767,24.1392,24.1392,341100.0
2013-07-08 13:40:00,32.23,32.24,32.22,32.23,394300.0,24.1467,24.1542,24.1392,24.1467,394300.0
2013-07-08 13:50:00,32.23,32.24,32.21,32.23,177700.0,24.1467,24.1542,24.1317,24.1467,177700.0
2013-07-08 14:00:00,32.24,32.3,32.23,32.29,419200.0,24.1542,24.1991,24.1467,24.1916,419200.0
2013-07-08 14:10:00,32.28,32.29,32.23,32.23,107100.0,24.1841,24.1916,24.1467,24.1467,107100.0
2013-07-08 14:20:00,32.23,32.24,32.13,32.16,552100.0,24.1467,24.1542,24.0718,24.0942,552100.0
2013-07-08 14:30:00,32.16,32.22,32.16,32.2,171400.0,24.0942,24.1392,24.0942,24.1242,171400.0
2013-07-08 14:40:00,32.21,32.23,32.2,32.22,112100.0,24.1317,24.1467,24.1242,24.1392,112100.0
2013-07-08 14:50:00,32.22,32.23,32.21,32.22,183500.0,24.1392,24.1467,24.1317,24.1392,183500.0
2013-07-08 15:00:00,32.23,32.23,32.2,32.2,285100.0,24.1467,24.1467,24.1242,24.1242,285100.0
2013-07-08 15:10:00,32.2,32.21,32.18,32.19,320200.0,24.1242,24.1317,24.1092,24.1167,320200.0
2013-07-08 15:20:00,32.18,32.2,32.13,32.16,710000.0,24.1092,24.1242,24.0718,24.0942,710000.0
2013-07-08 15:30:00,32.15,32.19,32.13,32.15,639600.0,24.0867,24.1167,24.0718,24.0867,639600.0
2013-07-08 15:40:00,32.15,32.18,32.14,32.17,876400.0,24.0867,24.1092,24.0793,24.1017,876400.0
2013-07-08 15:50:00,32.16,32.24,32.13,32.22,779100.0,24.0942,24.1542,24.0718,24.1392,779100.0
2013-07-09 09:30:00,32.36,32.4,32.27,32.34,692100.0,24.2441,24.274,24.1767,24.2291,692100.0
2013-07-09 09:40:00,32.34,32.55,32.34,32.54,3168600.0,24.2291,24.3864,24.2291,24.3789,3168600.0
2013-07-09 09:50:00,32.54,32.55,32.48,32.49,999100.0,24.3789,24.3864,24.334,24.3415,999100.0
2013-07-09 10:00:00,32.49,32.5,32.34,32.36,807100.0,24.3415,24.349,24.2291,24.2441,807100.0
2013-07-09 10:10:00,32.35,32.38,32.29,32.32,822400.0,24.2366,24.2591,24.1916,24.2141,822400.0
2013-07-09 10:20:00,32.32,32.32,32.24,32.25,801500.0,24.2141,24.2141,24.1542,24.1617,801500.0
2013-07-09 10:30:00,32.26,32.34,32.25,32.3,331200.0,24.1692,24.2291,24.1617,24.1991,331200.0
2013-07-09 10:40:00,32.3,32.34,32.28,32.3,178200.0,24.1991,24.2291,24.1841,24.1991,178200.0
2013-07-09 10:50:00,32.31,32.43,32.3,32.42,1297400.0,24.2066,24.2965,24.1991,24.289,1297400.0
2013-07-09 11:00:00,32.41,32.45,32.4,32.42,390600.0,24.2815,24.3115,24.274,24.289,390600.0
2013-07-09 11:10:00,32.42,32.46,32.42,32.44,405100.0,24.289,24.319,24.289,24.304,405100.0
2013-07-09 11:20:00,32.45,32.45,32.41,32.45,243400.0,24.3115,24.3115,24.2815,24.3115,243400.0
2013-07-09 11:30:00,32.44,32.45,32.4,32.41,441100.0,24.304,24.3115,24.274,24.2815,441100.0
2013-07-09 11:40:00,32.41,32.46,32.41,32.44,184900.0,24.2815,24.319,24.2815,24.304,184900.0
2013-07-09 11:50:00,32.44,32.46,32.4,32.42,273400.0,24.304,24.319,24.274,24.289,273400.0
2013-07-09 12:00:00,32.42,32.42,32.39,32.4,248400.0,24.289,24.289,24.2666,24.274,248400.0
2013-07-09 12:10:00,32.4,32.43,32.4,32.43,124500.0,24.274,24.2965,24.274,24.2965,124500.0
2013-07-09 12:20:00,32.42,32.43,32.41,32.41,24500.0,24.289,24.2965,24.2815,24.2815,24500.0
2013-07-09 12:30:00,32.42,32.49,32.41,32.48,203100.0,24.289,24.3415,24.2815,24.334,203100.0
2013-07-09 12:40:00,32.49,32.5,32.48,32.48,191600.0,24.3415,24.349,24.334,24.334,191600.0
2013-07-09 12:50:00,32.48,32.49,32.47,32.48,191000.0,24.334,24.3415,24.3265,24.334,191000.0
2013-07-09 13:00:00,32.49,32.51,32.48,32.48,119200.0,24.3415,24.3565,24.334,24.334,119200.0
2013-07-09 13:10:00,32.48,32.53,32.47,32.48,232400.0,24.334,24.3714,24.3265,24.334,232400.0
2013-07-09 13:20:00,32.48,32.5,32.48,32.48,130100.0,24.334,24.349,24.334,24.334,130100.0
2013-07-09 13:30:00,32.48,32.51,32.45,32.49,196200.0,24.334,24.3565,24.3115,24.3415,196200.0
2013-07-09 13:40:00,32.48,32.52,32.45,32.51,201100.0,24.334,24.364,24.3115,24.3565,201100.0
2013-07-09 13:50:00,32.51,32.53,32.49,32.5,80600.0,24.3565,24.3714,24.3415,24.349,80600.0
2013-07-09 14:00:00,32.5,32.51,32.48,32.51,108200.0,24.349,24.3565,24.334,24.3565,108200.0
2013-07-09 14:10:00,32.51,32.52,32.48,32.48,125000.0,24.3565,24.364,24.334,24.334,125000.0
2013-07-09 14:20:00,32.48,32.5,32.48,32.49,64500.0,24.334,24.349,24.334,24.3415,64500.0
2013-07-09 14:30:00,32.49,32.5,32.44,32.44,200300.0,24.3415,24.349,24.304,24.304,200300.0
2013-07-09 14:40:00,32.45,32.46,32.42,32.42,159400.0,24.3115,24.319,24.289,24.289,159400.0
2013-07-09 14:50:00,32.42,32.42,32.38,32.39,493400.0,24.289,24.289,24.2591,24.2666,493400.0
2013-07-09 15:00:00,32.39,32.41,32.35,32.36,423000.0,24.2666,24.2815,24.2366,24.2441,423000.0
2013-07-09 15:10:00,32.37,32.41,32.36,32.38,136700.0,24.2516,24.2815,24.2441,24.2591,136700.0
2013-07-09 15:20:00,32.39,32.41,32.38,32.41,144600.0,24.2666,24.2815,24.2591,24.2815,144600.0
2013-07-09 15:30:00,32.41,32.41,32.37,32.38,262200.0,24.2815,24.2815,24.2516,24.2591,262200.0
2013-07-09 15:40:00,32.38,32.4,32.36,32.37,341700.0,24.2591,24.274,24.2441,24.2516,341700.0
2013-07-09 15:50:00,32.37,32.39,32.33,32.37,1173400.0,24.2516,24.2666,24.2216,24.2516,1173400.0
2013-07-10 09:30:00,32.54,32.62,32.49,32.57,585200.0,24.3789,24.4389,24.3415,24.4014,585200.0
2013-07-10 09:40:00,32.57,32.6,32.54,32.59,822700.0,24.4014,24.4239,24.3789,24.4164,822700.0
2013-07-10 09:50:00,32.59,32.6,32.57,32.58,182000.0,24.4164,24.4239,24.4014,24.4089,182000.0
2013-07-10 10:00:00,32.59,32.6,32.53,32.58,487300.0,24.4164,24.4239,24.3714,24.4089,487300.0
2013-07-10 10:10:00,32.58,32.59,32.49,32.49,445800.0,24.4089,24.4164,24.3415,24.3415,445800.0
2013-07-10 10:20:00,32.49,32.58,32.47,32.5,794000.0,24.3415,24.4089,24.3265,24.349,794000.0
2013-07-10 10:30:00,32.5,32.53,32.47,32.52,573900.0,24.349,24.3714,24.3265,24.364,573900.0
2013-07-10 10:40:00,32.53,32.57,32.49,32.55,479500.0,24.3714,24.4014,24.3415,24.3864,479500.0
2013-07-10 10:50:00,32.55,32.58,32.55,32.57,234300.0,24.3864,24.4089,24.3864,24.4014,234300.0
2013-07-10 11:00:00,32.56,32.58,32.55,32.56,243400.0,24.3939,24.4089,24.3864,24.3939,243400.0
2013-07-10 11:10:00,32.56,32.57,32.54,32.55,232800.0,24.3939,24.4014,24.3789,24.3864,232800.0
2013-07-10 11:20:00,32.56,32.57,32.5,32.5,197400.0,24.3939,24.4014,24.349,24.349,197400.0
2013-07-10 11:30:00,32.5,32.52,32.47,32.5,330800.0,24.349,24.364,24.3265,24.349,330800.0
2013-07-10 11:40:00,32.51,32.53,32.47,32.47,204300.0,24.3565,24.3714,24.3265,24.3265,204300.0
2013-07-10 11:50:00,32.48,32.52,32.45,32.51,265200.0,24.334,24.364,24.3115,24.3565,265200.0
2013-07-10 12:00:00,32.51,32.52,32.47,32.49,102300.0,24.3565,24.364,24.3265,24.3415,102300.0
2013-07-10 12:10:00,32.48,32.51,32.47,32.49,74100.0,24.334,24.3565,24.3265,24.3415,74100.0
2013-07-10 12:20:00,32.49,32.51,32.46,32.47,82200.0,24.3415,24.3565,24.319,24.3265,82200.0
2013-07-10 12:30:00,32.47,32.52,32.46,32.47,277200.0,24.3265,24.364,24.319,24.3265,277200.0
2013-07-10 12:40:00,32.48,32.48,32.46,32.48,135300.0,24.334,24.334,24.319,24.334,135300.0
2013-07-10 12:50:00,32.48,32.49,32.44,32.45,367100.0,24.334,24.3415,24.304,24.3115,367100.0
2013-07-10 13:00:00,32.45,32.47,32.44,32.46,225900.0,24.3115,24.3265,24.304,24.319,225900.0
2013-07-10 13:10:00,32.46,32.47,32.42,32.43,182800.0,24.319,24.3265,24.289,24.2965,182800.0
2013-07-10 13:20:00,32.43,32.45,32.41,32.45,58200.0,24.2965,24.3115,24.2815,24.3115,58200.0
2013-07-10 13:30:00,32.45,32.48,32.45,32.45,71300.0,24.3115,24.334,24.3115,24.3115,71300.0
2013-07-10 13:40:00,32.44,32.48,32.43,32.48,96000.0,24.304,24.334,24.2965,24.334,96000.0
2013-07-10 13:50:00,32.48,32.48,32.44,32.45,43400.0,24.334,24.334,24.304,24.3115,43400.0
2013-07-10 14:00:00,32.44,32.59,32.42,32.47,1009700.0,24.304,24.4164,24.289,24.3265,1009700.0
2013-07-10 14:10:00,32.47,32.57,32.45,32.54,363100.0,24.3265,24.4014,24.3115,24.3789,363100.0
2013-07-10 14:20:00,32.54,32.65,32.54,32.6,1564500.0,24.3789,24.4613,24.3789,24.4239,1564500.0
2013-07-10 14:30:00,32.6,32.61,32.46,32.47,352400.0,24.4239,24.4314,24.319,24.3265,352400.0
2013-07-10 14:40:00,32.48,32.49,32.32,32.34,845500.0,24.334,24.3415,24.2141,24.2291,845500.0
2013-07-10 14:50:00,32.34,32.42,32.34,32.38,580600.0,24.2291,24.289,24.2291,24.2591,580600.0
2013-07-10 15:00:00,32.38,32.41,32.32,32.32,565100.0,24.2591,24.2815,24.2141,24.2141,565100.0
2013-07-10 15:10:00,32.33,32.35,32.3,32.34,615200.0,24.2216,24.2366,24.1991,24.2291,615200.0
2013-07-10 15:20:00,32.34,32.46,32.34,32.43,350700.0,24.2291,24.319,24.2291,24.2965,350700.0
2013-07-10 15:30:00,32.43,32.49,32.41,32.45,1072900.0,24.2965,24.3415,24.2815,24.3115,1072900.0
2013-07-10 15:40:00,32.45,32.47,32.41,32.44,637400.0,24.3115,24.3265,24.2815,24.304,637400.0
2013-07-10 15:50:00,32.44,32.45,32.39,32.44,1081800.0,24.304,24.3115,24.2666,24.304,1081800.0
2013-07-11 09:30:00,33.63,33.73,33.61,33.64,1142200.0,25.1956,25.2705,25.1806,25.2031,1142200.0
2013-07-11 09:40:00,33.63,33.72,33.62,33.64,776200.0,25.1956,25.263,25.1881,25.2031,776200.0
2013-07-11 09:50:00,33.64,33.71,33.64,33.71,591900.0,25.2031,25.2555,25.2031,25.2555,591900.0
2013-07-11 10:00:00,33.7,33.73,33.63,33.65,1050600.0,25.248,25.2705,25.1956,25.2105,1050600.0
2013-07-11 10:10:00,33.64,33.7,33.62,33.69,1075900.0,25.2031,25.248,25.1881,25.2405,1075900.0
2013-07-11 10:20:00,33.68,33.72,33.67,33.71,490100.0,25.233,25.263,25.2255,25.2555,490100.0
2013-07-11 10:30:00,33.7,33.7,33.62,33.63,588200.0,25.248,25.248,25.1881,25.1956,588200.0
2013-07-11 10:40:00,33.63,33.71,33.61,33.68,781400.0,25.1956,25.2555,25.1806,25.233,781400.0
2013-07-11 10:50:00,33.69,33.81,33.68,33.79,773900.0,25.2405,25.3304,25.233,25.3154,773900.0
2013-07-11 11:00:00,33.79,33.8,33.74,33.79,390400.0,25.3154,25.3229,25.278,25.3154,390400.0
2013-07-11 11:10:00,33.79,33.86,33.78,33.81,666400.0,25.3154,25.3679,25.3079,25.3304,666400.0
2013-07-11 11:20:00,33.81,33.83,33.8,33.82,376400.0,25.3304,25.3454,25.3229,25.3379,376400.0
2013-07-11 11:30:00,33.81,33.85,33.78,33.78,675300.0,25.3304,25.3604,25.3079,25.3079,675300.0
2013-07-11 11:40:00,33.78,33.79,33.76,33.78,202600.0,25.3079,25.3154,25.293,25.3079,202600.0
2013-07-11 11:50:00,33.77,33.79,33.77,33.79,115900.0,25.3004,25.3154,25.3004,25.3154,115900.0
2013-07-11 12:00:00,33.79,33.79,33.74,33.75,204700.0,25.3154,25.3154,25.278,25.2855,204700.0
2013-07-11 12:10:00,33.75,33.79,33.74,33.77,282300.0,25.2855,25.3154,25.278,25.3004,282300.0
2013-07-11 12:20:00,33.77,33.77,33.74,33.75,162000.0,25.3004,25.3004,25.278,25.2855,162000.0
2013-07-11 12:30:00,33.75,33.75,33.69,33.72,492300.0,25.2855,25.2855,25.2405,25.263,492300.0
2013-07-11 12:40:00,33.72,33.76,33.71,33.76,70800.0,25.263,25.293,25.2555,25.293,70800.0
2013-07-11 12:50:00,33.76,33.78,33.75,33.78,68400.0,25.293,25.3079,25.2855,25.3079,68400.0
2013-07-11 13:00:00,33.77,33.83,33.77,33.82,152600.0,25.3004,25.3454,25.3004,25.3379,152600.0
2013-07-11 13:10:00,33.82,33.87,33.82,33.87,659600.0,25.3379,25.3754,25.3379,25.3754,659600.0
2013-07-11 13:20:00,33.87,33.87,33.86,33.87,109800.0,25.3754,25.3754,25.3679,25.3754,109800.0
2013-07-11 13:30:00,33.86,33.87,33.77,33.78,533500.0,25.3679,25.3754,25.3004,25.3079,533500.0
2013-07-11 13:40:00,33.78,33.82,33.76,33.82,108200.0,25.3079,25.3379,25.293,25.3379,108200.0
2013-07-11 13:50:00,33.82,33.84,33.8,33.82,114500.0,25.3379,25.3529,25.3229,25.3379,114500.0
2013-07-11 14:00:00,33.82,33.83,33.81,33.82,283900.0,25.3379,25.3454,25.3304,25.3379,283900.0
2013-07-11 14:10:00,33.82,33.86,33.81,33.85,593200.0,25.3379,25.3679,25.3304,25.3604,593200.0
2013-07-11 14:20:00,33.84,33.93,33.84,33.93,308700.0,25.3529,25.4203,25.3529,25.4203,308700.0
2013-07-11 14:30:00,33.93,34.0,33.9,33.91,505100.0,25.4203,25.4728,25.3978,25.4053,505100.0
2013-07-11 14:40:00,33.9,33.92,33.88,33.91,767400.0,25.3978,25.4128,25.3829,25.4053,767400.0
2013-07-11 14:50:00,33.91,33.93,33.87,33.88,789400.0,25.4053,25.4203,25.3754,25.3829,789400.0
2013-07-11 15:00:00,33.88,33.91,33.85,33.85,668200.0,25.3829,25.4053,25.3604,25.3604,668200.0
2013-07-11 15:10:00,33.86,33.89,33.83,33.89,997100.0,25.3679,25.3904,25.3454,25.3904,997100.0
2013-07-11 15:20:00,33.89,33.91,33.87,33.91,951300.0,25.3904,25.4053,25.3754,25.4053,951300.0
2013-07-11 15:30:00,33.91,33.91,33.84,33.84,1031200.0,25.4053,25.4053,25.3529,25.3529,1031200.0
2013-07-11 15:40:00,33.84,34.08,33.81,34.06,2361700.0,25.3529,25.5327,25.3304,25.5177,2361700.0
2013-07-11 15:50:00,34.07,34.21,33.99,34.15,4502500.0,25.5252,25.6301,25.4653,25.5851,4502500.0
2013-07-12 09:30:00,33.35,33.45,33.33,33.37,1124500.0,24.9858,25.0607,24.9708,25.0008,1124500.0
2013-07-12 09:40:00,33.37,33.38,33.22,33.31,986600.0,25.0008,25.0083,24.8884,24.9558,986600.0
2013-07-12 09:50:00,33.32,33.36,33.27,33.32,566500.0,24.9633,24.9933,24.9259,24.9633,566500.0
2013-07-12 10:00:00,33.33,33.35,33.24,33.24,346700.0,24.9708,24.9858,24.9034,24.9034,346700.0
2013-07-12 10:10:00,33.24,33.32,33.23,33.31,669700.0,24.9034,24.9633,24.8959,24.9558,669700.0
2013-07-12 10:20:00,33.32,33.32,33.24,33.26,415100.0,24.9633,24.9633,24.9034,24.9184,415100.0
2013-07-12 10:30:00,33.27,33.32,33.24,33.29,354800.0,24.9259,24.9633,24.9034,24.9408,354800.0
2013-07-12 10:40:00,33.29,33.35,33.28,33.29,588000.0,24.9408,24.9858,24.9333,24.9408,588000.0
2013-07-12 10:50:00,33.28,33.29,33.23,33.24,227100.0,24.9333,24.9408,24.8959,24.9034,227100.0
2013-07-12 11:00:00,33.23,33.28,33.23,33.25,184300.0,24.8959,24.9333,24.8959,24.9109,184300.0
2013-07-12 11:10:00,33.24,33.29,33.24,33.24,119500.0,24.9034,24.9408,24.9034,24.9034,119500.0
2013-07-12 11:20:00,33.24,33.24,33.13,33.13,497600.0,24.9034,24.9034,24.821,24.821,497600.0
2013-07-12 11:30:00,33.13,33.18,33.13,33.17,267800.0,24.821,24.8584,24.821,24.8509,267800.0
2013-07-12 11:40:00,33.17,33.22,33.17,33.19,159300.0,24.8509,24.8884,24.8509,24.8659,159300.0
2013-07-12 11:50:00,33.19,33.2,33.16,33.2,159100.0,24.8659,24.8734,24.8434,24.8734,159100.0
2013-07-12 12:00:00,33.2,33.2,33.19,33.2,207200.0,24.8734,24.8734,24.8659,24.8734,207200.0
2013-07-12 12:10:00,33.2,33.21,33.14,33.19,253300.0,24.8734,24.8809,24.8285,24.8659,253300.0
2013-07-12 12:20:00,33.19,33.2,33.17,33.19,166700.0,24.8659,24.8734,24.8509,24.8659,166700.0
2013-07-12 12:30:00,33.2,33.2,33.16,33.16,118000.0,24.8734,24.8734,24.8434,24.8434,118000.0
2013-07-12 12:40:00,33.17,33.2,33.16,33.18,304400.0,24.8509,24.8734,24.8434,24.8584,304400.0
2013-07-12 12:50:00,33.18,33.2,33.17,33.18,358800.0,24.8584,24.8734,24.8509,24.8584,358800.0
2013-07-12 13:00:00,33.18,33.2,33.14,33.14,218300.0,24.8584,24.8734,24.8285,24.8285,218300.0
2013-07-12 13:10:00,33.14,33.16,33.13,33.15,98000.0,24.8285,24.8434,24.821,24.8359,98000.0
2013-07-12 13:20:00,33.15,33.18,33.14,33.17,296200.0,24.8359,24.8584,24.8285,24.8509,296200.0
2013-07-12 13:30:00,33.17,33.18,33.15,33.17,97100.0,24.8509,24.8584,24.8359,24.8509,97100.0
2013-07-12 13:40:00,33.17,33.19,33.16,33.18,67900.0,24.8509,24.8659,24.8434,24.8584,67900.0
2013-07-12 13:50:00,33.19,33.2,33.16,33.16,173300.0,24.8659,24.8734,24.8434,24.8434,173300.0
2013-07-12 14:00:00,33.16,33.2,33.16,33.17,171700.0,24.8434,24.8734,24.8434,24.8509,171700.0
2013-07-12 14:10:00,33.17,33.19,33.17,33.18,50400.0,24.8509,24.8659,24.8509,24.8584,50400.0
2013-07-12 14:20:00,33.18,33.19,33.17,33.17,79300.0,24.8584,24.8659,24.8509,24.8509,79300.0
2013-07-12 14:30:00,33.17,33.18,33.17,33.18,58100.0,24.8509,24.8584,24.8509,24.8584,58100.0
2013-07-12 14:40:00,33.18,33.2,33.17,33.18,161100.0,24.8584,24.8734,24.8509,24.8584,161100.0
2013-07-12 14:50:00,33.18,33.19,33.18,33.18,52800.0,24.8584,24.8659,24.8584,24.8584,52800.0
2013-07-12 15:00:00,33.18,33.19,33.16,33.18,142500.0,24.8584,24.8659,24.8434,24.8584,142500.0
2013-07-12 15:10:00,33.18,33.21,33.17,33.17,203800.0,24.8584,24.8809,24.8509,24.8509,203800.0
2013-07-12 15:20:00,33.17,33.18,33.17,33.18,77100.0,24.8509,24.8584,24.8509,24.8584,77100.0
2013-07-12 15:30:00,33.18,33.2,33.17,33.2,401500.0,24.8584,24.8734,24.8509,24.8734,401500.0
2013-07-12 15:40:00,33.2,33.26,33.19,33.26,922500.0,24.8734,24.9184,24.8659,24.9184,922500.0
2013-07-12 15:50:00,33.26,33.29,33.2,33.21,2268500.0,24.9184,24.9408,24.8734,24.8809,2268500.0
2013-07-15 09:30:00,33.35,33.41,33.26,33.39,514700.0,24.9858,25.0307,24.9184,25.0158,514700.0
2013-07-15 09:40:00,33.38,33.47,33.38,33.47,302300.0,25.0083,25.0757,25.0083,25.0757,302300.0
2013-07-15 09:50:00,33.46,33.51,33.45,33.51,371700.0,25.0682,25.1057,25.0607,25.1057,371700.0
2013-07-15 10:00:00,33.51,33.55,33.48,33.53,370600.0,25.1057,25.1356,25.0832,25.1206,370600.0
2013-07-15 10:10:00,33.53,33.57,33.52,33.55,217800.0,25.1206,25.1506,25.1131,25.1356,217800.0
2013-07-15 10:20:00,33.56,33.58,33.48,33.48,409800.0,25.1431,25.1581,25.0832,25.0832,409800.0
2013-07-15 10:30:00,33.49,33.51,33.48,33.51,284700.0,25.0907,25.1057,25.0832,25.1057,284700.0
2013-07-15 10:40:00,33.5,33.51,33.45,33.48,214800.0,25.0982,25.1057,25.0607,25.0832,214800.0
2013-07-15 10:50:00,33.48,33.53,33.48,33.5,140400.0,25.0832,25.1206,25.0832,25.0982,140400.0
2013-07-15 11:00:00,33.5,33.52,33.48,33.49,72600.0,25.0982,25.1131,25.0832,25.0907,72600.0
2013-07-15 11:10:00,33.49,33.51,33.48,33.5,41800.0,25.0907,25.1057,25.0832,25.0982,41800.0
2013-07-15 11:20:00,33.5,33.53,33.49,33.53,62600.0,25.0982,25.1206,25.0907,25.1206,62600.0
2013-07-15 11:30:00,33.53,33.57,33.52,33.54,125700.0,25.1206,25.1506,25.1131,25.1281,125700.0
2013-07-15 11:40:00,33.54,33.55,33.51,33.54,131100.0,25.1281,25.1356,25.1057,25.1281,131100.0
2013-07-15 11:50:00,33.53,33.54,33.51,33.51,69800.0,25.1206,25.1281,25.1057,25.1057,69800.0
2013-07-15 12:00:00,33.52,33.57,33.52,33.56,118600.0,25.1131,25.1506,25.1131,25.1431,118600.0
2013-07-15 12:10:00,33.56,33.57,33.54,33.56,39500.0,25.1431,25.1506,25.1281,25.1431,39500.0
2013-07-15 12:20:00,33.56,33.57,33.55,33.57,50200.0,25.1431,25.1506,25.1356,25.1506,50200.0
2013-07-15 12:30:00,33.57,33.58,33.52,33.54,94900.0,25.1506,25.1581,25.1131,25.1281,94900.0
2013-07-15 12:40:00,33.53,33.55,33.51,33.51,56300.0,25.1206,25.1356,25.1057,25.1057,56300.0
2013-07-15 12:50:00,33.5,33.53,33.5,33.52,37900.0,25.0982,25.1206,25.0982,25.1131,37900.0
2013-07-15 13:00:00,33.51,33.56,33.48,33.55,138200.0,25.1057,25.1431,25.0832,25.1356,138200.0
2013-07-15 13:10:00,33.55,33.56,33.53,33.55,50900.0,25.1356,25.1431,25.1206,25.1356,50900.0
2013-07-15 13:20:00,33.55,33.57,33.52,33.54,165400.0,25.1356,25.1506,25.1131,25.1281,165400.0
2013-07-15 13:30:00,33.55,33.55,33.52,33.52,69900.0,25.1356,25.1356,25.1131,25.1131,69900.0
2013-07-15 13:40:00,33.52,33.54,33.51,33.52,50500.0,25.1131,25.1281,25.1057,25.1131,50500.0
2013-07-15 13:50:00,33.53,33.54,33.53,33.53,17400.0,25.1206,25.1281,25.1206,25.1206,17400.0
2013-07-15 14:00:00,33.53,33.58,33.52,33.56,72800.0,25.1206,25.1581,25.1131,25.1431,72800.0
2013-07-15 14:10:00,33.56,33.6,33.56,33.6,140900.0,25.1431,25.1731,25.1431,25.1731,140900.0
2013-07-15 14:20:00,33.6,33.62,33.58,33.58,127300.0,25.1731,25.1881,25.1581,25.1581,127300.0
2013-07-15 14:30:00,33.58,33.6,33.55,33.58,267100.0,25.1581,25.1731,25.1356,25.1581,267100.0
2013-07-15 14:40:00,33.59,33.61,33.56,33.58,84300.0,25.1656,25.1806,25.1431,25.1581,84300.0
2013-07-15 14:50:00,33.58,33.59,33.57,33.59,76300.0,25.1581,25.1656,25.1506,25.1656,76300.0
2013-07-15 15:00:00,33.59,33.63,33.58,33.62,162200.0,25.1656,25.1956,25.1581,25.1881,162200.0
2013-07-15 15:10:00,33.62,33.63,33.61,33.63,119000.0,25.1881,25.1956,25.1806,25.1956,119000.0
2013-07-15 15:20:00,33.63,33.64,33.5,33.51,338000.0,25.1956,25.2031,25.0982,25.1057,338000.0
2013-07-15 15:30:00,33.51,33.55,33.51,33.54,385300.0,25.1057,25.1356,25.1057,25.1281,385300.0
2013-07-15 15:40:00,33.54,33.57,33.53,33.54,363700.0,25.1281,25.1506,25.1206,25.1281,363700.0
2013-07-15 15:50:00,33.54,33.58,33.52,33.54,979300.0,25.1281,25.1581,25.1131,25.1281,979300.0
2013-07-16 09:30:00,33.54,33.58,33.48,33.5,290500.0,25.1281,25.1581,25.0832,25.0982,290500.0
2013-07-16 09:40:00,33.49,33.52,33.45,33.51,211700.0,25.0907,25.1131,25.0607,25.1057,211700.0
2013-07-16 09:50:00,33.51,33.53,33.48,33.5,166700.0,25.1057,25.1206,25.0832,25.0982,166700.0
2013-07-16 10:00:00,33.51,33.57,33.49,33.55,284700.0,25.1057,25.1506,25.0907,25.1356,284700.0
2013-07-16 10:10:00,33.56,33.59,33.54,33.55,294200.0,25.1431,25.1656,25.1281,25.1356,294200.0
2013-07-16 10:20:00,33.56,33.56,33.53,33.54,170200.0,25.1431,25.1431,25.1206,25.1281,170200.0
2013-07-16 10:30:00,33.54,33.56,33.48,33.55,429100.0,25.1281,25.1431,25.0832,25.1356,429100.0
2013-07-16 10:40:00,33.54,33.57,33.52,33.54,163400.0,25.1281,25.1506,25.1131,25.1281,163400.0
2013-07-16 10:50:00,33.55,33.56,33.48,33.48,350800.0,25.1356,25.1431,25.0832,25.0832,350800.0
2013-07-16 11:00:00,33.48,33.52,33.47,33.48,246600.0,25.0832,25.1131,25.0757,25.0832,246600.0
2013-07-16 11:10:00,33.48,33.49,33.41,33.46,380600.0,25.0832,25.0907,25.0307,25.0682,380600.0
2013-07-16 11:20:00,33.47,33.5,33.44,33.45,105200.0,25.0757,25.0982,25.0532,25.0607,105200.0
2013-07-16 11:30:00,33.45,33.45,33.4,33.41,171700.0,25.0607,25.0607,25.0232,25.0307,171700.0
2013-07-16 11:40:00,33.41,33.43,33.37,33.38,311000.0,25.0307,25.0457,25.0008,25.0083,311000.0
2013-07-16 11:50:00,33.38,33.43,33.38,33.43,96300.0,25.0083,25.0457,25.0083,25.0457,96300.0
2013-07-16 12:00:00,33.43,33.43,33.41,33.42,67900.0,25.0457,25.0457,25.0307,25.0382,67900.0
2013-07-16 12:10:00,33.42,33.46,33.42,33.46,76100.0,25.0382,25.0682,25.0382,25.0682,76100.0
2013-07-16 12:20:00,33.45,33.45,33.43,33.44,45700.0,25.0607,25.0607,25.0457,25.0532,45700.0
2013-07-16 12:30:00,33.45,33.46,33.42,33.42,72100.0,25.0607,25.0682,25.0382,25.0382,72100.0
2013-07-16 12:40:00,33.42,33.44,33.4,33.4,78500.0,25.0382,25.0532,25.0232,25.0232,78500.0
2013-07-16 12:50:00,33.41,33.43,33.41,33.41,50500.0,25.0307,25.0457,25.0307,25.0307,50500.0
2013-07-16 13:00:00,33.41,33.41,33.38,33.39,94400.0,25.0307,25.0307,25.0083,25.0158,94400.0
2013-07-16 13:10:00,33.38,33.39,33.35,33.38,175700.0,25.0083,25.0158,24.9858,25.0083,175700.0
2013-07-16 13:20:00,33.38,33.39,33.38,33.38,18800.0,25.0083,25.0158,25.0083,25.0083,18800.0
2013-07-16 13:30:00,33.39,33.46,33.37,33.45,265900.0,25.0158,25.0682,25.0008,25.0607,265900.0
2013-07-16 13:40:00,33.45,33.48,33.43,33.44,63100.0,25.0607,25.0832,25.0457,25.0532,63100.0
2013-07-16 13:50:00,33.45,33.48,33.43,33.48,104900.0,25.0607,25.0832,25.0457,25.0832,104900.0
2013-07-16 14:00:00,33.47,33.49,33.44,33.45,94800.0,25.0757,25.0907,25.0532,25.0607,94800.0
2013-07-16 14:10:00,33.44,33.49,33.44,33.48,74900.0,25.0532,25.0907,25.0532,25.0832,74900.0
2013-07-16 14:20:00,33.49,33.49,33.45,33.48,50500.0,25.0907,25.0907,25.0607,25.0832,50500.0
2013-07-16 14:30:00,33.49,33.52,33.44,33.45,150700.0,25.0907,25.1131,25.0532,25.0607,150700.0
2013-07-16 14:40:00,33.45,33.5,33.44,33.49,59000.0,25.0607,25.0982,25.0532,25.0907,59000.0
2013-07-16 14:50:00,33.49,33.53,33.48,33.5,180600.0,25.0907,25.1206,25.0832,25.0982,180600.0
2013-07-16 15:00:00,33.51,33.53,33.48,33.51,363600.0,25.1057,25.1206,25.0832,25.1057,363600.0
2013-07-16 15:10:00,33.52,33.55,33.51,33.52,201300.0,25.1131,25.1356,25.1057,25.1131,201300.0
2013-07-16 15:20:00,33.53,33.57,33.52,33.57,502300.0,25.1206,25.1506,25.1131,25.1506,502300.0
2013-07-16 15:30:00,33.57,33.61,33.55,33.58,429100.0,25.1506,25.1806,25.1356,25.1581,429100.0
2013-07-16 15:40:00,33.58,33.63,33.58,33.62,434900.0,25.1581,25.1956,25.1581,25.1881,434900.0
2013-07-16 15:50:00,33.62,33.64,33.57,33.61,1449500.0,25.1881,25.2031,25.1506,25.1806,1449500.0
2013-07-17 09:30:00,33.96,34.06,33.94,34.05,956500.0,25.4428,25.5177,25.4278,25.5102,956500.0
2013-07-17 09:40:00,34.04,34.11,34.01,34.02,1041500.0,25.5027,25.5552,25.4803,25.4877,1041500.0
2013-07-17 09:50:00,34.02,34.02,33.91,33.99,637000.0,25.4877,25.4877,25.4053,25.4653,637000.0
2013-07-17 10:00:00,33.99,34.02,33.96,33.97,378500.0,25.4653,25.4877,25.4428,25.4503,378500.0
2013-07-17 10:10:00,33.97,34.01,33.93,33.94,659300.0,25.4503,25.4803,25.4203,25.4278,659300.0
2013-07-17 10:20:00,33.94,33.94,33.9,33.93,360200.0,25.4278,25.4278,25.3978,25.4203,360200.0
2013-07-17 10:30:00,33.93,34.01,33.92,33.97,540900.0,25.4203,25.4803,25.4128,25.4503,540900.0
2013-07-17 10:40:00,33.98,33.98,33.87,33.93,245000.0,25.4578,25.4578,25.3754,25.4203,245000.0
2013-07-17 10:50:00,33.93,33.94,33.88,33.94,174500.0,25.4203,25.4278,25.3829,25.4278,174500.0
2013-07-17 11:00:00,33.94,34.0,33.94,33.99,257100.0,25.4278,25.4728,25.4278,25.4653,257100.0
2013-07-17 11:10:00,33.98,34.01,33.96,34.0,153300.0,25.4578,25.4803,25.4428,25.4728,153300.0
2013-07-17 11:20:00,33.99,34.0,33.91,33.93,138700.0,25.4653,25.4728,25.4053,25.4203,138700.0
2013-07-17 11:30:00,33.92,33.95,33.9,33.91,122400.0,25.4128,25.4353,25.3978,25.4053,122400.0
2013-07-17 11:40:00,33.91,33.93,33.88,33.88,138200.0,25.4053,25.4203,25.3829,25.3829,138200.0
2013-07-17 11:50:00,33.87,33.88,33.83,33.86,121800.0,25.3754,25.3829,25.3454,25.3679,121800.0
2013-07-17 12:00:00,33.85,33.9,33.85,33.86,147700.0,25.3604,25.3978,25.3604,25.3679,147700.0
2013-07-17 12:10:00,33.86,33.91,33.86,33.87,227600.0,25.3679,25.4053,25.3679,25.3754,227600.0
2013-07-17 12:20:00,33.87,33.88,33.85,33.86,222300.0,25.3754,25.3829,25.3604,25.3679,222300.0
2013-07-17 12:30:00,33.87,33.89,33.86,33.86,53100.0,25.3754,25.3904,25.3679,25.3679,53100.0
2013-07-17 12:40:00,33.86,33.91,33.86,33.91,82000.0,25.3679,25.4053,25.3679,25.4053,82000.0
2013-07-17 12:50:00,33.91,33.91,33.88,33.9,70700.0,25.4053,25.4053,25.3829,25.3978,70700.0
2013-07-17 13:00:00,33.9,33.92,33.9,33.91,40100.0,25.3978,25.4128,25.3978,25.4053,40100.0
2013-07-17 13:10:00,33.9,33.93,33.9,33.93,66000.0,25.3978,25.4203,25.3978,25.4203,66000.0
2013-07-17 13:20:00,33.93,33.94,33.86,33.86,139000.0,25.4203,25.4278,25.3679,25.3679,139000.0
2013-07-17 13:30:00,33.86,33.88,33.84,33.86,169500.0,25.3679,25.3829,25.3529,25.3679,169500.0
2013-07-17 13:40:00,33.85,33.87,33.84,33.87,202800.0,25.3604,25.3754,25.3529,25.3754,202800.0
2013-07-17 13:50:00,33.87,33.88,33.86,33.87,54500.0,25.3754,25.3829,25.3679,25.3754,54500.0
2013-07-17 14:00:00,33.86,33.87,33.85,33.87,117800.0,25.3679,25.3754,25.3604,25.3754,117800.0
2013-07-17 14:10:00,33.87,33.9,33.86,33.86,71600.0,25.3754,25.3978,25.3679,25.3679,71600.0
2013-07-17 14:20:00,33.86,33.88,33.85,33.87,132500.0,25.3679,25.3829,25.3604,25.3754,132500.0
2013-07-17 14:30:00,33.88,33.88,33.83,33.85,133200.0,25.3829,25.3829,25.3454,25.3604,133200.0
2013-07-17 14:40:00,33.84,33.84,33.79,33.8,343800.0,25.3529,25.3529,25.3154,25.3229,343800.0
2013-07-17 14:50:00,33.8,33.84,33.79,33.83,87400.0,25.3229,25.3529,25.3154,25.3454,87400.0
2013-07-17 15:00:00,33.84,33.84,33.81,33.82,187900.0,25.3529,25.3529,25.3304,25.3379,187900.0
2013-07-17 15:10:00,33.82,33.83,33.8,33.83,146800.0,25.3379,25.3454,25.3229,25.3454,146800.0
2013-07-17 15:20:00,33.83,33.84,33.8,33.8,129000.0,25.3454,25.3529,25.3229,25.3229,129000.0
2013-07-17 15:30:00,33.8,33.81,33.77,33.77,327700.0,25.3229,25.3304,25.3004,25.3004,327700.0
2013-07-17 15:40:00,33.77,33.8,33.76,33.8,323900.0,25.3004,25.3229,25.293,25.3229,323900.0
2013-07-17 15:50:00,33.8,33.84,33.8,33.82,1382700.0,25.3229,25.3529,25.3229,25.3379,1382700.0
2013-07-18 09:30:00,33.73,33.8,33.69,33.74,567300.0,25.2705,25.3229,25.2405,25.278,567300.0
2013-07-18 09:40:00,33.74,33.84,33.74,33.83,227200.0,25.278,25.3529,25.278,25.3454,227200.0
2013-07-18 09:50:00,33.83,33.84,33.79,33.81,393900.0,25.3454,25.3529,25.3154,25.3304,393900.0
2013-07-18 10:00:00,33.82,33.82,33.76,33.8,396700.0,25.3379,25.3379,25.293,25.3229,396700.0
2013-07-18 10:10:00,33.8,33.81,33.77,33.79,222600.0,25.3229,25.3304,25.3004,25.3154,222600.0
2013-07-18 10:20:00,33.79,33.84,33.78,33.84,232400.0,25.3154,25.3529,25.3079,25.3529,232400.0
2013-07-18 10:30:00,33.84,33.85,33.82,33.83,160800.0,25.3529,25.3604,25.3379,25.3454,160800.0
2013-07-18 10:40:00,33.83,33.84,33.82,33.83,206900.0,25.3454,25.3529,25.3379,25.3454,206900.0
2013-07-18 10:50:00,33.84,33.86,33.82,33.85,255700.0,25.3529,25.3679,25.3379,25.3604,255700.0
2013-07-18 11:00:00,33.84,33.87,33.82,33.85,157100.0,25.3529,25.3754,25.3379,25.3604,157100.0
2013-07-18 11:10:00,33.85,33.86,33.81,33.83,85900.0,25.3604,25.3679,25.3304,25.3454,85900.0
2013-07-18 11:20:00,33.83,33.83,33.81,33.82,55900.0,25.3454,25.3454,25.3304,25.3379,55900.0
2013-07-18 11:30:00,33.83,33.87,33.82,33.84,120500.0,25.3454,25.3754,25.3379,25.3529,120500.0
2013-07-18 11:40:00,33.85,33.85,33.81,33.81,101200.0,25.3604,25.3604,25.3304,25.3304,101200.0
2013-07-18 11:50:00,33.81,33.83,33.78,33.78,159500.0,25.3304,25.3454,25.3079,25.3079,159500.0
2013-07-18 12:00:00,33.78,33.8,33.76,33.76,119600.0,25.3079,25.3229,25.293,25.293,119600.0
2013-07-18 12:10:00,33.76,33.76,33.73,33.76,150400.0,25.293,25.293,25.2705,25.293,150400.0
2013-07-18 12:20:00,33.76,33.77,33.73,33.73,83200.0,25.293,25.3004,25.2705,25.2705,83200.0
2013-07-18 12:30:00,33.74,33.75,33.71,33.71,201600.0,25.278,25.2855,25.2555,25.2555,201600.0
2013-07-18 12:40:00,33.71,33.72,33.67,33.72,224100.0,25.2555,25.263,25.2255,25.263,224100.0
2013-07-18 12:50:00,33.71,33.72,33.7,33.7,41000.0,25.2555,25.263,25.248,25.248,41000.0
2013-07-18 13:00:00,33.7,33.7,33.62,33.65,513400.0,25.248,25.248,25.1881,25.2105,513400.0
2013-07-18 13:10:00,33.65,33.68,33.65,33.65,64400.0,25.2105,25.233,25.2105,25.2105,64400.0
2013-07-18 13:20:00,33.65,33.65,33.57,33.6,727400.0,25.2105,25.2105,25.1506,25.1731,727400.0
2013-07-18 13:30:00,33.6,33.63,33.58,33.62,214900.0,25.1731,25.1956,25.1581,25.1881,214900.0
2013-07-18 13:40:00,33.62,33.64,33.61,33.62,186100.0,25.1881,25.2031,25.1806,25.1881,186100.0
2013-07-18 13:50:00,33.62,33.62,33.55,33.62,443500.0,25.1881,25.1881,25.1356,25.1881,443500.0
2013-07-18 14:00:00,33.61,33.68,33.61,33.68,174800.0,25.1806,25.233,25.1806,25.233,174800.0
2013-07-18 14:10:00,33.68,33.68,33.64,33.65,139700.0,25.233,25.233,25.2031,25.2105,139700.0
2013-07-18 14:20:00,33.66,33.69,33.64,33.65,97900.0,25.218,25.2405,25.2031,25.2105,97900.0
2013-07-18 14:30:00,33.64,33.68,33.64,33.68,87200.0,25.2031,25.233,25.2031,25.233,87200.0
2013-07-18 14:40:00,33.68,33.72,33.68,33.7,162400.0,25.233,25.263,25.233,25.248,162400.0
2013-07-18 14:50:00,33.7,33.71,33.69,33.7,217400.0,25.248,25.2555,25.2405,25.248,217400.0
2013-07-18 15:00:00,33.7,33.7,33.65,33.67,157200.0,25.248,25.248,25.2105,25.2255,157200.0
2013-07-18 15:10:00,33.66,33.66,33.58,33.61,387800.0,25.218,25.218,25.1581,25.1806,387800.0
2013-07-18 15:20:00,33.62,33.66,33.62,33.66,66300.0,25.1881,25.218,25.1881,25.218,66300.0
2013-07-18 15:30:00,33.66,33.67,33.65,33.66,111200.0,25.218,25.2255,25.2105,25.218,111200.0
2013-07-18 15:40:00,33.66,33.69,33.63,33.66,550800.0,25.218,25.2405,25.1956,25.218,550800.0
2013-07-18 15:50:00,33.66,33.68,33.61,33.63,1223800.0,25.218,25.233,25.1806,25.1956,1223800.0
2013-07-19 09:30:00,33.62,33.7,33.53,33.55,939900.0,25.1881,25.248,25.1206,25.1356,939900.0
2013-07-19 09:40:00,33.55,33.64,33.52,33.53,723700.0,25.1356,25.2031,25.1131,25.1206,723700.0
2013-07-19 09:50:00,33.52,33.6,33.51,33.57,1707200.0,25.1131,25.1731,25.1057,25.1506,1707200.0
2013-07-19 10:00:00,33.57,33.63,33.55,33.62,766600.0,25.1506,25.1956,25.1356,25.1881,766600.0
2013-07-19 10:10:00,33.61,33.65,33.61,33.63,452000.0,25.1806,25.2105,25.1806,25.1956,452000.0
2013-07-19 10:20:00,33.62,33.66,33.61,33.66,346600.0,25.1881,25.218,25.1806,25.218,346600.0
2013-07-19 10:30:00,33.66,33.73,33.65,33.7,334000.0,25.218,25.2705,25.2105,25.248,334000.0
2013-07-19 10:40:00,33.71,33.72,33.69,33.71,280700.0,25.2555,25.263,25.2405,25.2555,280700.0
2013-07-19 10:50:00,33.71,33.74,33.7,33.72,307000.0,25.2555,25.278,25.248,25.263,307000.0
2013-07-19 11:00:00,33.73,33.73,33.67,33.73,444000.0,25.2705,25.2705,25.2255,25.2705,444000.0
2013-07-19 11:10:00,33.73,33.77,33.73,33.76,296900.0,25.2705,25.3004,25.2705,25.293,296900.0
2013-07-19 11:20:00,33.75,33.77,33.75,33.76,160800.0,25.2855,25.3004,25.2855,25.293,160800.0
2013-07-19 11:30:00,33.76,33.78,33.72,33.72,326900.0,25.293,25.3079,25.263,25.263,326900.0
2013-07-19 11:40:00,33.73,33.73,33.7,33.71,350000.0,25.2705,25.2705,25.248,25.2555,350000.0
2013-07-19 11:50:00,33.7,33.7,33.66,33.67,252000.0,25.248,25.248,25.218,25.2255,252000.0
2013-07-19 12:00:00,33.68,33.72,33.67,33.72,152000.0,25.233,25.263,25.2255,25.263,152000.0
2013-07-19 12:10:00,33.72,33.73,33.7,33.72,171800.0,25.263,25.2705,25.248,25.263,171800.0
2013-07-19 12:20:00,33.72,33.74,33.72,33.73,44000.0,25.263,25.278,25.263,25.2705,44000.0
2013-07-19 12:30:00,33.74,33.75,33.73,33.75,137400.0,25.278,25.2855,25.2705,25.2855,137400.0
2013-07-19 12:40:00,33.75,33.79,33.74,33.79,400700.0,25.2855,25.3154,25.278,25.3154,400700.0
2013-07-19 12:50:00,33.79,33.82,33.78,33.81,521800.0,25.3154,25.3379,25.3079,25.3304,521800.0
2013-07-19 13:00:00,33.8,33.83,33.78,33.8,142200.0,25.3229,25.3454,25.3079,25.3229,142200.0
2013-07-19 13:10:00,33.8,33.81,33.79,33.79,71500.0,25.3229,25.3304,25.3154,25.3154,71500.0
2013-07-19 13:20:00,33.8,33.8,33.7,33.72,331300.0,25.3229,25.3229,25.248,25.263,331300.0
2013-07-19 13:30:00,33.72,33.74,33.68,33.73,137800.0,25.263,25.278,25.233,25.2705,137800.0
2013-07-19 13:40:00,33.73,33.73,33.71,33.73,108400.0,25.2705,25.2705,25.2555,25.2705,108400.0
2013-07-19 13:50:00,33.73,33.73,33.72,33.73,88200.0,25.2705,25.2705,25.263,25.2705,88200.0
2013-07-19 14:00:00,33.73,33.74,33.72,33.73,99800.0,25.2705,25.278,25.263,25.2705,99800.0
2013-07-19 14:10:00,33.73,33.8,33.72,33.8,447400.0,25.2705,25.3229,25.263,25.3229,447400.0
2013-07-19 14:20:00,33.8,33.81,33.78,33.81,358700.0,25.3229,25.3304,25.3079,25.3304,358700.0
2013-07-19 14:30:00,33.8,33.82,33.8,33.8,329600.0,25.3229,25.3379,25.3229,25.3229,329600.0
2013-07-19 14:40:00,33.8,33.84,33.8,33.84,560300.0,25.3229,25.3529,25.3229,25.3529,560300.0
2013-07-19 14:50:00,33.83,33.84,33.81,33.83,276100.0,25.3454,25.3529,25.3304,25.3454,276100.0
2013-07-19 15:00:00,33.83,33.84,33.82,33.82,124700.0,25.3454,25.3529,25.3379,25.3379,124700.0
2013-07-19 15:10:00,33.83,33.84,33.81,33.82,128100.0,25.3454,25.3529,25.3304,25.3379,128100.0
2013-07-19 15:20:00,33.83,33.84,33.79,33.82,287300.0,25.3454,25.3529,25.3154,25.3379,287300.0
2013-07-19 15:30:00,33.81,33.83,33.81,33.81,248900.0,25.3304,25.3454,25.3304,25.3304,248900.0
2013-07-19 15:40:00,33.81,33.84,33.76,33.76,442800.0,25.3304,25.3529,25.293,25.293,442800.0
2013-07-19 15:50:00,33.77,33.77,33.69,33.72,1545400.0,25.3004,25.3004,25.2405,25.263,1545400.0
2013-07-22 09:30:00,33.51,33.59,33.48,33.51,415800.0,25.1057,25.1656,25.0832,25.1057,415800.0
2013-07-22 09:40:00,33.51,33.51,33.45,33.47,346400.0,25.1057,25.1057,25.0607,25.0757,346400.0
2013-07-22 09:50:00,33.47,33.53,33.47,33.53,473400.0,25.0757,25.1206,25.0757,25.1206,473400.0
2013-07-22 10:00:00,33.53,33.59,33.49,33.59,320200.0,25.1206,25.1656,25.0907,25.1656,320200.0
2013-07-22 10:10:00,33.59,33.64,33.58,33.61,312400.0,25.1656,25.2031,25.1581,25.1806,312400.0
2013-07-22 10:20:00,33.62,33.65,33.62,33.62,229400.0,25.1881,25.2105,25.1881,25.1881,229400.0
2013-07-22 10:30:00,33.63,33.66,33.57,33.64,241400.0,25.1956,25.218,25.1506,25.2031,241400.0
2013-07-22 10:40:00,33.64,33.68,33.62,33.64,215200.0,25.2031,25.233,25.1881,25.2031,215200.0
2013-07-22 10:50:00,33.64,33.66,33.61,33.65,173300.0,25.2031,25.218,25.1806,25.2105,173300.0
2013-07-22 11:00:00,33.65,33.7,33.64,33.69,179300.0,25.2105,25.248,25.2031,25.2405,179300.0
2013-07-22 11:10:00,33.7,33.7,33.66,33.66,72800.0,25.248,25.248,25.218,25.218,72800.0
2013-07-22 11:20:00,33.66,33.72,33.65,33.72,135000.0,25.218,25.263,25.2105,25.263,135000.0
2013-07-22 11:30:00,33.71,33.74,33.7,33.71,209500.0,25.2555,25.278,25.248,25.2555,209500.0
2013-07-22 11:40:00,33.71,33.73,33.69,33.72,80600.0,25.2555,25.2705,25.2405,25.263,80600.0
2013-07-22 11:50:00,33.72,33.73,33.69,33.72,82800.0,25.263,25.2705,25.2405,25.263,82800.0
2013-07-22 12:00:00,33.71,33.76,33.71,33.76,187800.0,25.2555,25.293,25.2555,25.293,187800.0
2013-07-22 12:10:00,33.75,33.77,33.74,33.77,213400.0,25.2855,25.3004,25.278,25.3004,213400.0
2013-07-22 12:20:00,33.77,33.84,33.77,33.79,433500.0,25.3004,25.3529,25.3004,25.3154,433500.0
2013-07-22 12:30:00,33.78,33.81,33.77,33.81,141100.0,25.3079,25.3304,25.3004,25.3304,141100.0
2013-07-22 12:40:00,33.8,33.84,33.8,33.82,280500.0,25.3229,25.3529,25.3229,25.3379,280500.0
2013-07-22 12:50:00,33.83,33.83,33.78,33.79,223400.0,25.3454,25.3454,25.3079,25.3154,223400.0
2013-07-22 13:00:00,33.79,33.82,33.79,33.81,282000.0,25.3154,25.3379,25.3154,25.3304,282000.0
2013-07-22 13:10:00,33.81,33.82,33.75,33.75,203100.0,25.3304,25.3379,25.2855,25.2855,203100.0
2013-07-22 13:20:00,33.75,33.75,33.7,33.71,235000.0,25.2855,25.2855,25.248,25.2555,235000.0
2013-07-22 13:30:00,33.7,33.71,33.67,33.68,178200.0,25.248,25.2555,25.2255,25.233,178200.0
2013-07-22 13:40:00,33.68,33.68,33.62,33.62,270000.0,25.233,25.233,25.1881,25.1881,270000.0
2013-07-22 13:50:00,33.62,33.64,33.61,33.62,330800.0,25.1881,25.2031,25.1806,25.1881,330800.0
2013-07-22 14:00:00,33.62,33.64,33.62,33.63,48200.0,25.1881,25.2031,25.1881,25.1956,48200.0
2013-07-22 14:10:00,33.63,33.67,33.63,33.66,33700.0,25.1956,25.2255,25.1956,25.218,33700.0
2013-07-22 14:20:00,33.66,33.69,33.66,33.69,54600.0,25.218,25.2405,25.218,25.2405,54600.0
2013-07-22 14:30:00,33.69,33.7,33.62,33.69,530600.0,25.2405,25.248,25.1881,25.2405,530600.0
2013-07-22 14:40:00,33.69,33.75,33.68,33.73,98800.0,25.2405,25.2855,25.233,25.2705,98800.0
2013-07-22 14:50:00,33.74,33.78,33.74,33.78,143500.0,25.278,25.3079,25.278,25.3079,143500.0
2013-07-22 15:00:00,33.78,33.8,33.76,33.77,142600.0,25.3079,25.3229,25.293,25.3004,142600.0
2013-07-22 15:10:00,33.78,33.81,33.76,33.77,442900.0,25.3079,25.3304,25.293,25.3004,442900.0
2013-07-22 15:20:00,33.77,33.79,33.72,33.73,300900.0,25.3004,25.3154,25.263,25.2705,300900.0
2013-07-22 15:30:00,33.73,33.74,33.7,33.7,402600.0,25.2705,25.278,25.248,25.248,402600.0
2013-07-22 15:40:00,33.7,33.75,33.69,33.75,407400.0,25.248,25.2855,25.2405,25.2855,407400.0
2013-07-22 15:50:00,33.75,33.8,33.74,33.75,1423100.0,25.2855,25.3229,25.278,25.2855,1423100.0
2013-07-23 09:30:00,34.62,34.67,34.57,34.64,1230000.0,25.9373,25.9747,25.8998,25.9523,1230000.0
2013-07-23 09:40:00,34.63,34.66,34.62,34.65,679300.0,25.9448,25.9672,25.9373,25.9597,679300.0
2013-07-23 09:50:00,34.65,34.65,34.57,34.61,494600.0,25.9597,25.9597,25.8998,25.9298,494600.0
2013-07-23 10:00:00,34.61,34.62,34.55,34.6,653300.0,25.9298,25.9373,25.8848,25.9223,653300.0
2013-07-23 10:10:00,34.59,34.64,34.56,34.62,818700.0,25.9148,25.9523,25.8923,25.9373,818700.0
2013-07-23 10:20:00,34.63,34.65,34.57,34.58,360800.0,25.9448,25.9597,25.8998,25.9073,360800.0
2013-07-23 10:30:00,34.57,34.64,34.53,34.54,577100.0,25.8998,25.9523,25.8698,25.8773,577100.0
2013-07-23 10:40:00,34.54,34.58,34.53,34.55,497500.0,25.8773,25.9073,25.8698,25.8848,497500.0
2013-07-23 10:50:00,34.56,34.58,34.53,34.55,263200.0,25.8923,25.9073,25.8698,25.8848,263200.0
2013-07-23 11:00:00,34.55,34.55,34.46,34.51,520700.0,25.8848,25.8848,25.8174,25.8549,520700.0
2013-07-23 11:10:00,34.52,34.52,34.5,34.5,328800.0,25.8623,25.8623,25.8474,25.8474,328800.0
2013-07-23 11:20:00,34.5,34.52,34.48,34.5,368200.0,25.8474,25.8623,25.8324,25.8474,368200.0
2013-07-23 11:30:00,34.5,34.5,34.48,34.49,130800.0,25.8474,25.8474,25.8324,25.8399,130800.0
2013-07-23 11:40:00,34.5,34.52,34.49,34.5,270600.0,25.8474,25.8623,25.8399,25.8474,270600.0
2013-07-23 11:50:00,34.5,34.51,34.47,34.48,213600.0,25.8474,25.8549,25.8249,25.8324,213600.0
2013-07-23 12:00:00,34.48,34.5,34.46,34.48,199300.0,25.8324,25.8474,25.8174,25.8324,199300.0
2013-07-23 12:10:00,34.48,34.5,34.47,34.48,83300.0,25.8324,25.8474,25.8249,25.8324,83300.0
2013-07-23 12:20:00,34.48,34.5,34.48,34.49,72400.0,25.8324,25.8474,25.8324,25.8399,72400.0
2013-07-23 12:30:00,34.49,34.5,34.47,34.48,102400.0,25.8399,25.8474,25.8249,25.8324,102400.0
2013-07-23 12:40:00,34.48,34.48,34.45,34.45,157200.0,25.8324,25.8324,25.8099,25.8099,157200.0
2013-07-23 12:50:00,34.45,34.46,34.43,34.44,155900.0,25.8099,25.8174,25.7949,25.8024,155900.0
2013-07-23 13:00:00,34.44,34.49,34.43,34.48,243800.0,25.8024,25.8399,25.7949,25.8324,243800.0
2013-07-23 13:10:00,34.48,34.52,34.46,34.52,229400.0,25.8324,25.8623,25.8174,25.8623,229400.0
2013-07-23 13:20:00,34.53,34.59,34.52,34.58,403700.0,25.8698,25.9148,25.8623,25.9073,403700.0
2013-07-23 13:30:00,34.58,34.62,34.57,34.62,215700.0,25.9073,25.9373,25.8998,25.9373,215700.0
2013-07-23 13:40:00,34.62,34.67,34.62,34.66,541600.0,25.9373,25.9747,25.9373,25.9672,541600.0
2013-07-23 13:50:00,34.66,34.68,34.65,34.67,317800.0,25.9672,25.9822,25.9597,25.9747,317800.0
2013-07-23 14:00:00,34.67,34.71,34.66,34.69,275300.0,25.9747,26.0047,25.9672,25.9897,275300.0
2013-07-23 14:10:00,34.69,34.71,34.65,34.71,436000.0,25.9897,26.0047,25.9597,26.0047,436000.0
2013-07-23 14:20:00,34.7,34.73,34.7,34.73,200100.0,25.9972,26.0197,25.9972,26.0197,200100.0
2013-07-23 14:30:00,34.73,34.74,34.69,34.73,633700.0,26.0197,26.0272,25.9897,26.0197,633700.0
2013-07-23 14:40:00,34.73,34.9,34.73,34.89,1064600.0,26.0197,26.147,26.0197,26.1396,1064600.0
2013-07-23 14:50:00,34.89,34.9,34.8,34.8,549300.0,26.1396,26.147,26.0721,26.0721,549300.0
2013-07-23 15:00:00,34.81,34.81,34.74,34.76,481300.0,26.0796,26.0796,26.0272,26.0422,481300.0
2013-07-23 15:10:00,34.77,34.8,34.75,34.8,607000.0,26.0496,26.0721,26.0347,26.0721,607000.0
2013-07-23 15:20:00,34.8,34.84,34.75,34.75,901200.0,26.0721,26.1021,26.0347,26.0347,901200.0
2013-07-23 15:30:00,34.76,34.76,34.59,34.61,779700.0,26.0422,26.0422,25.9148,25.9298,779700.0
2013-07-23 15:40:00,34.61,34.62,34.57,34.57,690600.0,25.9298,25.9373,25.8998,25.8998,690600.0
2013-07-23 15:50:00,34.57,34.71,34.57,34.7,2117500.0,25.8998,26.0047,25.8998,25.9972,2117500.0
2013-07-24 09:30:00,34.54,34.62,34.53,34.55,749400.0,25.8773,25.9373,25.8698,25.8848,749400.0
2013-07-24 09:40:00,34.55,34.57,34.53,34.54,737700.0,25.8848,25.8998,25.8698,25.8773,737700.0
2013-07-24 09:50:00,34.54,34.55,34.43,34.44,704400.0,25.8773,25.8848,25.7949,25.8024,704400.0
2013-07-24 10:00:00,34.44,34.49,34.36,34.4,827700.0,25.8024,25.8399,25.7425,25.7724,827700.0
2013-07-24 10:10:00,34.4,34.4,34.3,34.37,856800.0,25.7724,25.7724,25.6975,25.75,856800.0
2013-07-24 10:20:00,34.37,34.4,34.32,34.36,403000.0,25.75,25.7724,25.7125,25.7425,403000.0
2013-07-24 10:30:00,34.36,34.38,34.34,34.35,407800.0,25.7425,25.7575,25.7275,25.735,407800.0
2013-07-24 10:40:00,34.35,34.38,34.34,34.38,314200.0,25.735,25.7575,25.7275,25.7575,314200.0
2013-07-24 10:50:00,34.38,34.42,34.36,34.38,384100.0,25.7575,25.7874,25.7425,25.7575,384100.0
2013-07-24 11:00:00,34.38,34.38,34.35,34.35,84100.0,25.7575,25.7575,25.735,25.735,84100.0
2013-07-24 11:10:00,34.35,34.38,34.33,34.35,146700.0,25.735,25.7575,25.72,25.735,146700.0
2013-07-24 11:20:00,34.35,34.39,34.35,34.38,97400.0,25.735,25.765,25.735,25.7575,97400.0
2013-07-24 11:30:00,34.38,34.4,34.38,34.4,174000.0,25.7575,25.7724,25.7575,25.7724,174000.0
2013-07-24 11:40:00,34.4,34.43,34.39,34.42,174700.0,25.7724,25.7949,25.765,25.7874,174700.0
2013-07-24 11:50:00,34.42,34.43,34.38,34.38,111600.0,25.7874,25.7949,25.7575,25.7575,111600.0
2013-07-24 12:00:00,34.39,34.39,34.34,34.35,221700.0,25.765,25.765,25.7275,25.735,221700.0
2013-07-24 12:10:00,34.34,34.35,34.26,34.27,275100.0,25.7275,25.735,25.6676,25.675,275100.0
2013-07-24 12:20:00,34.27,34.3,34.26,34.29,54500.0,25.675,25.6975,25.6676,25.69,54500.0
2013-07-24 12:30:00,34.28,34.32,34.27,34.3,47200.0,25.6825,25.7125,25.675,25.6975,47200.0
2013-07-24 12:40:00,34.3,34.34,34.28,34.32,94100.0,25.6975,25.7275,25.6825,25.7125,94100.0
2013-07-24 12:50:00,34.33,34.33,34.26,34.27,170800.0,25.72,25.72,25.6676,25.675,170800.0
2013-07-24 13:00:00,34.28,34.3,34.25,34.27,71700.0,25.6825,25.6975,25.6601,25.675,71700.0
2013-07-24 13:10:00,34.26,34.26,34.17,34.22,271800.0,25.6676,25.6676,25.6001,25.6376,271800.0
2013-07-24 13:20:00,34.22,34.23,34.18,34.22,284200.0,25.6376,25.6451,25.6076,25.6376,284200.0
2013-07-24 13:30:00,34.21,34.21,34.09,34.12,662800.0,25.6301,25.6301,25.5402,25.5627,662800.0
2013-07-24 13:40:00,34.13,34.13,34.09,34.11,780000.0,25.5702,25.5702,25.5402,25.5552,780000.0
2013-07-24 13:50:00,34.1,34.12,34.02,34.1,786700.0,25.5477,25.5627,25.4877,25.5477,786700.0
2013-07-24 14:00:00,34.1,34.19,34.09,34.19,341800.0,25.5477,25.6151,25.5402,25.6151,341800.0
2013-07-24 14:10:00,34.19,34.23,34.09,34.12,535100.0,25.6151,25.6451,25.5402,25.5627,535100.0
2013-07-24 14:20:00,34.12,34.14,34.11,34.12,191500.0,25.5627,25.5777,25.5552,25.5627,191500.0
2013-07-24 14:30:00,34.12,34.13,34.04,34.08,683300.0,25.5627,25.5702,25.5027,25.5327,683300.0
2013-07-24 14:40:00,34.08,34.14,34.07,34.14,178000.0,25.5327,25.5777,25.5252,25.5777,178000.0
2013-07-24 14:50:00,34.14,34.19,34.14,34.16,147100.0,25.5777,25.6151,25.5777,25.5926,147100.0
2013-07-24 15:00:00,34.16,34.16,34.1,34.13,113100.0,25.5926,25.5926,25.5477,25.5702,113100.0
2013-07-24 15:10:00,34.13,34.16,34.1,34.15,307800.0,25.5702,25.5926,25.5477,25.5851,307800.0
2013-07-24 15:20:00,34.15,34.23,34.15,34.22,336900.0,25.5851,25.6451,25.5851,25.6376,336900.0
2013-07-24 15:30:00,34.21,34.26,34.2,34.23,835000.0,25.6301,25.6676,25.6226,25.6451,835000.0
2013-07-24 15:40:00,34.23,34.3,34.23,34.3,427600.0,25.6451,25.6975,25.6451,25.6975,427600.0
2013-07-24 15:50:00,34.3,34.35,34.28,34.34,1923900.0,25.6975,25.735,25.6825,25.7275,1923900.0
2013-07-25 09:30:00,34.31,34.42,34.29,34.35,487800.0,25.705,25.7874,25.69,25.735,487800.0
2013-07-25 09:40:00,34.35,34.44,34.33,34.43,310400.0,25.735,25.8024,25.72,25.7949,310400.0
2013-07-25 09:50:00,34.43,34.45,34.4,34.41,256700.0,25.7949,25.8099,25.7724,25.7799,256700.0
2013-07-25 10:00:00,34.42,34.47,34.41,34.43,477700.0,25.7874,25.8249,25.7799,25.7949,477700.0
2013-07-25 10:10:00,34.44,34.45,34.4,34.41,375300.0,25.8024,25.8099,25.7724,25.7799,375300.0
2013-07-25 10:20:00,34.41,34.41,34.36,34.39,284900.0,25.7799,25.7799,25.7425,25.765,284900.0
2013-07-25 10:30:00,34.4,34.41,34.33,34.4,463100.0,25.7724,25.7799,25.72,25.7724,463100.0
2013-07-25 10:40:00,34.4,34.45,34.39,34.43,511300.0,25.7724,25.8099,25.765,25.7949,511300.0
2013-07-25 10:50:00,34.42,34.45,34.39,34.41,612100.0,25.7874,25.8099,25.765,25.7799,612100.0
2013-07-25 11:00:00,34.4,34.41,34.36,34.37,317800.0,25.7724,25.7799,25.7425,25.75,317800.0
2013-07-25 11:10:00,34.37,34.38,34.34,34.35,409600.0,25.75,25.7575,25.7275,25.735,409600.0
2013-07-25 11:20:00,34.34,34.37,34.33,34.35,149900.0,25.7275,25.75,25.72,25.735,149900.0
2013-07-25 11:30:00,34.34,34.37,34.32,34.33,373000.0,25.7275,25.75,25.7125,25.72,373000.0
2013-07-25 11:40:00,34.33,34.38,34.33,34.37,135500.0,25.72,25.7575,25.72,25.75,135500.0
2013-07-25 11:50:00,34.37,34.38,34.33,34.34,106000.0,25.75,25.7575,25.72,25.7275,106000.0
2013-07-25 12:00:00,34.34,34.36,34.32,34.33,146500.0,25.7275,25.7425,25.7125,25.72,146500.0
2013-07-25 12:10:00,34.34,34.38,34.33,34.38,59400.0,25.7275,25.7575,25.72,25.7575,59400.0
2013-07-25 12:20:00,34.38,34.43,34.38,34.41,114700.0,25.7575,25.7949,25.7575,25.7799,114700.0
2013-07-25 12:30:00,34.42,34.46,34.4,34.44,118100.0,25.7874,25.8174,25.7724,25.8024,118100.0
2013-07-25 12:40:00,34.44,34.5,34.41,34.47,144500.0,25.8024,25.8474,25.7799,25.8249,144500.0
2013-07-25 12:50:00,34.48,34.49,34.45,34.47,176400.0,25.8324,25.8399,25.8099,25.8249,176400.0
2013-07-25 13:00:00,34.47,34.47,34.43,34.44,58500.0,25.8249,25.8249,25.7949,25.8024,58500.0
2013-07-25 13:10:00,34.43,34.44,34.41,34.41,82700.0,25.7949,25.8024,25.7799,25.7799,82700.0
2013-07-25 13:20:00,34.41,34.45,34.41,34.45,71800.0,25.7799,25.8099,25.7799,25.8099,71800.0
2013-07-25 13:30:00,34.45,34.48,34.44,34.44,130900.0,25.8099,25.8324,25.8024,25.8024,130900.0
2013-07-25 13:40:00,34.43,34.46,34.41,34.46,166200.0,25.7949,25.8174,25.7799,25.8174,166200.0
2013-07-25 13:50:00,34.46,34.47,34.44,34.45,117100.0,25.8174,25.8249,25.8024,25.8099,117100.0
2013-07-25 14:00:00,34.45,34.51,34.44,34.5,97000.0,25.8099,25.8549,25.8024,25.8474,97000.0
2013-07-25 14:10:00,34.51,34.51,34.46,34.46,144400.0,25.8549,25.8549,25.8174,25.8174,144400.0
2013-07-25 14:20:00,34.46,34.47,34.43,34.45,228800.0,25.8174,25.8249,25.7949,25.8099,228800.0
2013-07-25 14:30:00,34.45,34.48,34.44,34.46,221700.0,25.8099,25.8324,25.8024,25.8174,221700.0
2013-07-25 14:40:00,34.46,34.5,34.46,34.48,174600.0,25.8174,25.8474,25.8174,25.8324,174600.0
2013-07-25 14:50:00,34.49,34.52,34.43,34.44,409900.0,25.8399,25.8623,25.7949,25.8024,409900.0
2013-07-25 15:00:00,34.44,34.57,34.43,34.55,299500.0,25.8024,25.8998,25.7949,25.8848,299500.0
2013-07-25 15:10:00,34.55,34.6,34.54,34.57,330600.0,25.8848,25.9223,25.8773,25.8998,330600.0
2013-07-25 15:20:00,34.58,34.64,34.57,34.6,333100.0,25.9073,25.9523,25.8998,25.9223,333100.0
2013-07-25 15:30:00,34.61,34.67,34.58,34.61,700500.0,25.9298,25.9747,25.9073,25.9298,700500.0
2013-07-25 15:40:00,34.61,34.64,34.56,34.59,672400.0,25.9298,25.9523,25.8923,25.9148,672400.0
2013-07-25 15:50:00,34.58,34.66,34.58,34.64,1430400.0,25.9073,25.9672,25.9073,25.9523,1430400.0
2013-07-26 09:30:00,34.46,34.53,34.43,34.52,625800.0,25.8174,25.8698,25.7949,25.8623,625800.0
2013-07-26 09:40:00,34.53,34.53,34.45,34.48,381500.0,25.8698,25.8698,25.8099,25.8324,381500.0
2013-07-26 09:50:00,34.48,34.55,34.46,34.53,193100.0,25.8324,25.8848,25.8174,25.8698,193100.0
2013-07-26 10:00:00,34.52,34.58,34.46,34.48,379700.0,25.8623,25.9073,25.8174,25.8324,379700.0
2013-07-26 10:10:00,34.48,34.52,34.46,34.52,222700.0,25.8324,25.8623,25.8174,25.8623,222700.0
2013-07-26 10:20:00,34.52,34.52,34.41,34.43,332100.0,25.8623,25.8623,25.7799,25.7949,332100.0
2013-07-26 10:30:00,34.43,34.43,34.36,34.39,534200.0,25.7949,25.7949,25.7425,25.765,534200.0
2013-07-26 10:40:00,34.39,34.4,34.32,34.34,602400.0,25.765,25.7724,25.7125,25.7275,602400.0
2013-07-26 10:50:00,34.34,34.34,34.23,34.32,937100.0,25.7275,25.7275,25.6451,25.7125,937100.0
2013-07-26 11:00:00,34.31,34.31,34.19,34.2,1709800.0,25.705,25.705,25.6151,25.6226,1709800.0
2013-07-26 11:10:00,34.2,34.29,34.18,34.28,339200.0,25.6226,25.69,25.6076,25.6825,339200.0
2013-07-26 11:20:00,34.28,34.28,34.23,34.25,183000.0,25.6825,25.6825,25.6451,25.6601,183000.0
2013-07-26 11:30:00,34.25,34.31,34.23,34.3,354500.0,25.6601,25.705,25.6451,25.6975,354500.0
2013-07-26 11:40:00,34.3,34.35,34.3,34.33,157200.0,25.6975,25.735,25.6975,25.72,157200.0
2013-07-26 11:50:00,34.32,34.36,34.32,34.36,93100.0,25.7125,25.7425,25.7125,25.7425,93100.0
2013-07-26 12:00:00,34.35,34.4,34.34,34.38,246300.0,25.735,25.7724,25.7275,25.7575,246300.0
2013-07-26 12:10:00,34.39,34.4,34.36,34.36,89300.0,25.765,25.7724,25.7425,25.7425,89300.0
2013-07-26 12:20:00,34.36,34.37,34.3,34.33,190600.0,25.7425,25.75,25.6975,25.72,190600.0
2013-07-26 12:30:00,34.34,34.41,34.33,34.4,159800.0,25.7275,25.7799,25.72,25.7724,159800.0
2013-07-26 12:40:00,34.4,34.4,34.38,34.39,70200.0,25.7724,25.7724,25.7575,25.765,70200.0
2013-07-26 12:50:00,34.4,34.43,34.38,34.38,110400.0,25.7724,25.7949,25.7575,25.7575,110400.0
2013-07-26 13:00:00,34.38,34.44,34.38,34.43,124000.0,25.7575,25.8024,25.7575,25.7949,124000.0
2013-07-26 13:10:00,34.43,34.47,34.43,34.45,179400.0,25.7949,25.8249,25.7949,25.8099,179400.0
2013-07-26 13:20:00,34.45,34.47,34.44,34.46,151900.0,25.8099,25.8249,25.8024,25.8174,151900.0
2013-07-26 13:30:00,34.46,34.47,34.42,34.43,240600.0,25.8174,25.8249,25.7874,25.7949,240600.0
2013-07-26 13:40:00,34.44,34.46,34.42,34.46,90100.0,25.8024,25.8174,25.7874,25.8174,90100.0
2013-07-26 13:50:00,34.46,34.48,34.43,34.44,103800.0,25.8174,25.8324,25.7949,25.8024,103800.0
2013-07-26 14:00:00,34.45,34.47,34.44,34.45,93400.0,25.8099,25.8249,25.8024,25.8099,93400.0
2013-07-26 14:10:00,34.45,34.5,34.44,34.46,103300.0,25.8099,25.8474,25.8024,25.8174,103300.0
2013-07-26 14:20:00,34.46,34.48,34.44,34.44,84800.0,25.8174,25.8324,25.8024,25.8024,84800.0
2013-07-26 14:30:00,34.44,34.48,34.43,34.47,148500.0,25.8024,25.8324,25.7949,25.8249,148500.0
2013-07-26 14:40:00,34.48,34.54,34.47,34.54,142500.0,25.8324,25.8773,25.8249,25.8773,142500.0
2013-07-26 14:50:00,34.54,34.62,34.53,34.61,494500.0,25.8773,25.9373,25.8698,25.9298,494500.0
2013-07-26 15:00:00,34.61,34.68,34.59,34.67,568200.0,25.9298,25.9822,25.9148,25.9747,568200.0
2013-07-26 15:10:00,34.67,34.76,34.67,34.7,960100.0,25.9747,26.0422,25.9747,25.9972,960100.0
2013-07-26 15:20:00,34.69,34.74,34.63,34.64,221200.0,25.9897,26.0272,25.9448,25.9523,221200.0
2013-07-26 15:30:00,34.65,34.72,34.62,34.7,507800.0,25.9597,26.0122,25.9373,25.9972,507800.0
2013-07-26 15:40:00,34.7,34.79,34.69,34.78,890000.0,25.9972,26.0646,25.9897,26.0571,890000.0
2013-07-26 15:50:00,34.78,34.79,34.71,34.73,1362300.0,26.0571,26.0646,26.0047,26.0197,1362300.0
2013-07-29 09:30:00,34.36,34.44,34.35,34.39,377300.0,25.7425,25.8024,25.735,25.765,377300.0
2013-07-29 09:40:00,34.39,34.47,34.38,34.44,264700.0,25.765,25.8249,25.7575,25.8024,264700.0
2013-07-29 09:50:00,34.45,34.47,34.41,34.46,341600.0,25.8099,25.8249,25.7799,25.8174,341600.0
2013-07-29 10:00:00,34.47,34.48,34.4,34.43,274000.0,25.8249,25.8324,25.7724,25.7949,274000.0
2013-07-29 10:10:00,34.43,34.44,34.38,34.38,276700.0,25.7949,25.8024,25.7575,25.7575,276700.0
2013-07-29 10:20:00,34.38,34.4,34.36,34.38,516000.0,25.7575,25.7724,25.7425,25.7575,516000.0
2013-07-29 10:30:00,34.38,34.38,34.31,34.33,505400.0,25.7575,25.7575,25.705,25.72,505400.0
2013-07-29 10:40:00,34.32,34.39,34.29,34.38,234300.0,25.7125,25.765,25.69,25.7575,234300.0
2013-07-29 10:50:00,34.37,34.4,34.37,34.39,185500.0,25.75,25.7724,25.75,25.765,185500.0
2013-07-29 11:00:00,34.39,34.4,34.32,34.34,101900.0,25.765,25.7724,25.7125,25.7275,101900.0
2013-07-29 11:10:00,34.33,34.34,34.28,34.29,152000.0,25.72,25.7275,25.6825,25.69,152000.0
2013-07-29 11:20:00,34.29,34.3,34.23,34.27,523200.0,25.69,25.6975,25.6451,25.675,523200.0
2013-07-29 11:30:00,34.26,34.28,34.21,34.24,435600.0,25.6676,25.6825,25.6301,25.6526,435600.0
2013-07-29 11:40:00,34.24,34.27,34.22,34.27,267400.0,25.6526,25.675,25.6376,25.675,267400.0
2013-07-29 11:50:00,34.27,34.3,34.27,34.29,82300.0,25.675,25.6975,25.675,25.69,82300.0
2013-07-29 12:00:00,34.29,34.35,34.28,34.34,112700.0,25.69,25.735,25.6825,25.7275,112700.0
2013-07-29 12:10:00,34.34,34.34,34.29,34.3,87700.0,25.7275,25.7275,25.69,25.6975,87700.0
2013-07-29 12:20:00,34.3,34.31,34.28,34.31,63800.0,25.6975,25.705,25.6825,25.705,63800.0
2013-07-29 12:30:00,34.31,34.34,34.3,34.33,78000.0,25.705,25.7275,25.6975,25.72,78000.0
2013-07-29 12:40:00,34.32,34.34,34.31,34.33,48200.0,25.7125,25.7275,25.705,25.72,48200.0
2013-07-29 12:50:00,34.33,34.36,34.32,34.33,54700.0,25.72,25.7425,25.7125,25.72,54700.0
2013-07-29 13:00:00,34.33,34.34,34.3,34.32,110000.0,25.72,25.7275,25.6975,25.7125,110000.0
2013-07-29 13:10:00,34.31,34.32,34.27,34.28,203800.0,25.705,25.7125,25.675,25.6825,203800.0
2013-07-29 13:20:00,34.27,34.31,34.26,34.29,170700.0,25.675,25.705,25.6676,25.69,170700.0
2013-07-29 13:30:00,34.28,34.29,34.24,34.24,78300.0,25.6825,25.69,25.6526,25.6526,78300.0
2013-07-29 13:40:00,34.24,34.27,34.22,34.25,64200.0,25.6526,25.675,25.6376,25.6601,64200.0
2013-07-29 13:50:00,34.24,34.29,34.23,34.24,78200.0,25.6526,25.69,25.6451,25.6526,78200.0
2013-07-29 14:00:00,34.24,34.31,34.24,34.31,108200.0,25.6526,25.705,25.6526,25.705,108200.0
2013-07-29 14:10:00,34.3,34.33,34.28,34.28,146000.0,25.6975,25.72,25.6825,25.6825,146000.0
2013-07-29 14:20:00,34.28,34.3,34.27,34.28,95700.0,25.6825,25.6975,25.675,25.6825,95700.0
2013-07-29 14:30:00,34.28,34.34,34.28,34.29,159500.0,25.6825,25.7275,25.6825,25.69,159500.0
2013-07-29 14:40:00,34.29,34.34,34.29,34.31,143600.0,25.69,25.7275,25.69,25.705,143600.0
2013-07-29 14:50:00,34.31,34.31,34.29,34.29,40700.0,25.705,25.705,25.69,25.69,40700.0
2013-07-29 15:00:00,34.28,34.3,34.22,34.24,225600.0,25.6825,25.6975,25.6376,25.6526,225600.0
2013-07-29 15:10:00,34.24,34.27,34.23,34.25,193400.0,25.6526,25.675,25.6451,25.6601,193400.0
2013-07-29 15:20:00,34.24,34.28,34.23,34.27,164200.0,25.6526,25.6825,25.6451,25.675,164200.0
2013-07-29 15:30:00,34.27,34.32,34.26,34.31,197300.0,25.675,25.7125,25.6676,25.705,197300.0
2013-07-29 15:40:00,34.3,34.31,34.26,34.29,325400.0,25.6975,25.705,25.6676,25.69,325400.0
2013-07-29 15:50:00,34.3,34.33,34.27,34.27,2283700.0,25.6975,25.72,25.675,25.675,2283700.0
2013-07-30 09:30:00,34.65,34.66,34.54,34.57,271500.0,25.9597,25.9672,25.8773,25.8998,271500.0
2013-07-30 09:40:00,34.57,34.57,34.47,34.47,316400.0,25.8998,25.8998,25.8249,25.8249,316400.0
2013-07-30 09:50:00,34.48,34.55,34.48,34.54,198300.0,25.8324,25.8848,25.8324,25.8773,198300.0
2013-07-30 10:00:00,34.54,34.54,34.44,34.46,611700.0,25.8773,25.8773,25.8024,25.8174,611700.0
2013-07-30 10:10:00,34.46,34.46,34.4,34.41,774300.0,25.8174,25.8174,25.7724,25.7799,774300.0
2013-07-30 10:20:00,34.4,34.45,34.4,34.43,280200.0,25.7724,25.8099,25.7724,25.7949,280200.0
2013-07-30 10:30:00,34.42,34.45,34.41,34.44,233300.0,25.7874,25.8099,25.7799,25.8024,233300.0
2013-07-30 10:40:00,34.43,34.47,34.43,34.46,146600.0,25.7949,25.8249,25.7949,25.8174,146600.0
2013-07-30 10:50:00,34.45,34.47,34.4,34.42,308200.0,25.8099,25.8249,25.7724,25.7874,308200.0
2013-07-30 11:00:00,34.41,34.43,34.37,34.38,422300.0,25.7799,25.7949,25.75,25.7575,422300.0
2013-07-30 11:10:00,34.38,34.41,34.38,34.41,251000.0,25.7575,25.7799,25.7575,25.7799,251000.0
2013-07-30 11:20:00,34.41,34.43,34.4,34.41,302400.0,25.7799,25.7949,25.7724,25.7799,302400.0
2013-07-30 11:30:00,34.41,34.46,34.4,34.45,326600.0,25.7799,25.8174,25.7724,25.8099,326600.0
2013-07-30 11:40:00,34.45,34.5,34.43,34.49,228500.0,25.8099,25.8474,25.7949,25.8399,228500.0
2013-07-30 11:50:00,34.48,34.49,34.45,34.45,180500.0,25.8324,25.8399,25.8099,25.8099,180500.0
2013-07-30 12:00:00,34.46,34.48,34.43,34.44,125600.0,25.8174,25.8324,25.7949,25.8024,125600.0
2013-07-30 12:10:00,34.44,34.44,34.4,34.4,160600.0,25.8024,25.8024,25.7724,25.7724,160600.0
2013-07-30 12:20:00,34.41,34.43,34.4,34.42,150300.0,25.7799,25.7949,25.7724,25.7874,150300.0
2013-07-30 12:30:00,34.43,34.43,34.39,34.39,217400.0,25.7949,25.7949,25.765,25.765,217400.0
2013-07-30 12:40:00,34.39,34.43,34.39,34.41,337600.0,25.765,25.7949,25.765,25.7799,337600.0
2013-07-30 12:50:00,34.4,34.42,34.39,34.41,272200.0,25.7724,25.7874,25.765,25.7799,272200.0
2013-07-30 13:00:00,34.41,34.41,34.4,34.41,102300.0,25.7799,25.7799,25.7724,25.7799,102300.0
2013-07-30 13:10:00,34.41,34.43,34.36,34.37,313400.0,25.7799,25.7949,25.7425,25.75,313400.0
2013-07-30 13:20:00,34.38,34.39,34.36,34.37,146800.0,25.7575,25.765,25.7425,25.75,146800.0
2013-07-30 13:30:00,34.38,34.38,34.32,34.32,859400.0,25.7575,25.7575,25.7125,25.7125,859400.0
2013-07-30 13:40:00,34.32,34.33,34.28,34.3,351200.0,25.7125,25.72,25.6825,25.6975,351200.0
2013-07-30 13:50:00,34.3,34.34,34.28,34.33,480700.0,25.6975,25.7275,25.6825,25.72,480700.0
2013-07-30 14:00:00,34.33,34.33,34.3,34.31,167700.0,25.72,25.72,25.6975,25.705,167700.0
2013-07-30 14:10:00,34.32,34.33,34.31,34.32,127500.0,25.7125,25.72,25.705,25.7125,127500.0
2013-07-30 14:20:00,34.33,34.34,34.31,34.34,151300.0,25.72,25.7275,25.705,25.7275,151300.0
2013-07-30 14:30:00,34.34,34.35,34.31,34.32,248300.0,25.7275,25.735,25.705,25.7125,248300.0
2013-07-30 14:40:00,34.32,34.34,34.3,34.33,266600.0,25.7125,25.7275,25.6975,25.72,266600.0
2013-07-30 14:50:00,34.34,34.35,34.31,34.32,145000.0,25.7275,25.735,25.705,25.7125,145000.0
2013-07-30 15:00:00,34.32,34.35,34.31,34.34,350400.0,25.7125,25.735,25.705,25.7275,350400.0
2013-07-30 15:10:00,34.34,34.35,34.33,34.33,218500.0,25.7275,25.735,25.72,25.72,218500.0
2013-07-30 15:20:00,34.33,34.36,34.32,34.35,274200.0,25.72,25.7425,25.7125,25.735,274200.0
2013-07-30 15:30:00,34.34,34.37,34.34,34.36,365000.0,25.7275,25.75,25.7275,25.7425,365000.0
2013-07-30 15:40:00,34.36,34.37,34.33,34.34,803300.0,25.7425,25.75,25.72,25.7275,803300.0
2013-07-30 15:50:00,34.34,34.43,34.33,34.39,1722600.0,25.7275,25.7949,25.72,25.765,1722600.0
2013-07-31 09:30:00,34.36,34.39,34.29,34.33,476600.0,25.7425,25.765,25.69,25.72,476600.0
2013-07-31 09:40:00,34.32,34.33,34.26,34.29,298100.0,25.7125,25.72,25.6676,25.69,298100.0
2013-07-31 09:50:00,34.29,34.29,34.2,34.24,549000.0,25.69,25.69,25.6226,25.6526,549000.0
2013-07-31 10:00:00,34.24,34.27,34.22,34.23,218300.0,25.6526,25.675,25.6376,25.6451,218300.0
2013-07-31 10:10:00,34.24,34.26,34.22,34.23,454800.0,25.6526,25.6676,25.6376,25.6451,454800.0
2013-07-31 10:20:00,34.22,34.34,34.22,34.34,561400.0,25.6376,25.7275,25.6376,25.7275,561400.0
2013-07-31 10:30:00,34.33,34.38,34.3,34.35,497000.0,25.72,25.7575,25.6975,25.735,497000.0
2013-07-31 10:40:00,34.36,34.37,34.34,34.35,297000.0,25.7425,25.75,25.7275,25.735,297000.0
2013-07-31 10:50:00,34.36,34.37,34.34,34.37,394300.0,25.7425,25.75,25.7275,25.75,394300.0
2013-07-31 11:00:00,34.37,34.37,34.31,34.32,241200.0,25.75,25.75,25.705,25.7125,241200.0
2013-07-31 11:10:00,34.32,34.33,34.29,34.31,327400.0,25.7125,25.72,25.69,25.705,327400.0
2013-07-31 11:20:00,34.3,34.3,34.25,34.25,298000.0,25.6975,25.6975,25.6601,25.6601,298000.0
2013-07-31 11:30:00,34.25,34.26,34.23,34.24,323100.0,25.6601,25.6676,25.6451,25.6526,323100.0
2013-07-31 11:40:00,34.23,34.26,34.2,34.23,336700.0,25.6451,25.6676,25.6226,25.6451,336700.0
2013-07-31 11:50:00,34.23,34.23,34.2,34.22,231700.0,25.6451,25.6451,25.6226,25.6376,231700.0
2013-07-31 12:00:00,34.22,34.22,34.2,34.21,81900.0,25.6376,25.6376,25.6226,25.6301,81900.0
2013-07-31 12:10:00,34.22,34.22,34.19,34.22,183500.0,25.6376,25.6376,25.6151,25.6376,183500.0
2013-07-31 12:20:00,34.23,34.23,34.2,34.2,126300.0,25.6451,25.6451,25.6226,25.6226,126300.0
2013-07-31 12:30:00,34.2,34.2,34.17,34.18,160000.0,25.6226,25.6226,25.6001,25.6076,160000.0
2013-07-31 12:40:00,34.17,34.18,34.16,34.17,157400.0,25.6001,25.6076,25.5926,25.6001,157400.0
2013-07-31 12:50:00,34.18,34.18,34.15,34.16,109200.0,25.6076,25.6076,25.5851,25.5926,109200.0
2013-07-31 13:00:00,34.16,34.18,34.15,34.16,136900.0,25.5926,25.6076,25.5851,25.5926,136900.0
2013-07-31 13:10:00,34.16,34.18,34.16,34.18,148100.0,25.5926,25.6076,25.5926,25.6076,148100.0
2013-07-31 13:20:00,34.18,34.19,34.17,34.19,78400.0,25.6076,25.6151,25.6001,25.6151,78400.0
2013-07-31 13:30:00,34.19,34.19,34.18,34.19,87600.0,25.6151,25.6151,25.6076,25.6151,87600.0
2013-07-31 13:40:00,34.19,34.19,34.18,34.18,105900.0,25.6151,25.6151,25.6076,25.6076,105900.0
2013-07-31 13:50:00,34.18,34.18,34.16,34.17,170000.0,25.6076,25.6076,25.5926,25.6001,170000.0
2013-07-31 14:00:00,34.16,34.27,34.15,34.23,896900.0,25.5926,25.675,25.5851,25.6451,896900.0
2013-07-31 14:10:00,34.23,34.24,34.07,34.19,715400.0,25.6451,25.6526,25.5252,25.6151,715400.0
2013-07-31 14:20:00,34.19,34.32,34.17,34.27,327800.0,25.6151,25.7125,25.6001,25.675,327800.0
2013-07-31 14:30:00,34.27,34.47,34.27,34.45,753100.0,25.675,25.8249,25.675,25.8099,753100.0
2013-07-31 14:40:00,34.45,34.54,34.43,34.46,760900.0,25.8099,25.8773,25.7949,25.8174,760900.0
2013-07-31 14:50:00,34.47,34.61,34.46,34.61,771800.0,25.8249,25.9298,25.8174,25.9298,771800.0
2013-07-31 15:00:00,34.61,34.65,34.49,34.52,558400.0,25.9298,25.9597,25.8399,25.8623,558400.0
2013-07-31 15:10:00,34.52,34.52,34.38,34.39,380300.0,25.8623,25.8623,25.7575,25.765,380300.0
2013-07-31 15:20:00,34.39,34.49,34.38,34.48,485000.0,25.765,25.8399,25.7575,25.8324,485000.0
2013-07-31 15:30:00,34.47,34.49,34.33,34.34,451300.0,25.8249,25.8399,25.72,25.7275,451300.0
2013-07-31 15:40:00,34.33,34.34,34.21,34.22,886500.0,25.72,25.7275,25.6301,25.6376,886500.0
2013-07-31 15:50:00,34.21,34.29,34.2,34.26,1768900.0,25.6301,25.69,25.6226,25.6676,1768900.0
2013-08-01 09:30:00,34.61,34.88,34.6,34.85,1837100.0,25.9298,26.1321,25.9223,26.1096,1837100.0
2013-08-01 09:40:00,34.85,34.89,34.79,34.88,714000.0,26.1096,26.1396,26.0646,26.1321,714000.0
2013-08-01 09:50:00,34.87,34.89,34.83,34.88,760900.0,26.1246,26.1396,26.0946,26.1321,760900.0
2013-08-01 10:00:00,34.88,34.96,34.83,34.93,1098100.0,26.1321,26.192,26.0946,26.1695,1098100.0
2013-08-01 10:10:00,34.92,34.93,34.85,34.85,463300.0,26.162,26.1695,26.1096,26.1096,463300.0
2013-08-01 10:20:00,34.85,34.9,34.82,34.83,480200.0,26.1096,26.147,26.0871,26.0946,480200.0
2013-08-01 10:30:00,34.83,34.84,34.79,34.81,307100.0,26.0946,26.1021,26.0646,26.0796,307100.0
2013-08-01 10:40:00,34.81,34.85,34.8,34.8,177500.0,26.0796,26.1096,26.0721,26.0721,177500.0
2013-08-01 10:50:00,34.8,34.81,34.78,34.8,254900.0,26.0721,26.0796,26.0571,26.0721,254900.0
2013-08-01 11:00:00,34.8,34.8,34.76,34.78,186400.0,26.0721,26.0721,26.0422,26.0571,186400.0
2013-08-01 11:10:00,34.78,34.81,34.76,34.78,118000.0,26.0571,26.0796,26.0422,26.0571,118000.0
2013-08-01 11:20:00,34.78,34.79,34.76,34.78,233700.0,26.0571,26.0646,26.0422,26.0571,233700.0
2013-08-01 11:30:00,34.79,34.79,34.77,34.77,130800.0,26.0646,26.0646,26.0496,26.0496,130800.0
2013-08-01 11:40:00,34.77,34.78,34.74,34.75,188500.0,26.0496,26.0571,26.0272,26.0347,188500.0
2013-08-01 11:50:00,34.75,34.76,34.73,34.74,157300.0,26.0347,26.0422,26.0197,26.0272,157300.0
2013-08-01 12:00:00,34.74,34.75,34.72,34.73,127300.0,26.0272,26.0347,26.0122,26.0197,127300.0
2013-08-01 12:10:00,34.72,34.79,34.72,34.79,137000.0,26.0122,26.0646,26.0122,26.0646,137000.0
2013-08-01 12:20:00,34.79,34.83,34.79,34.83,136100.0,26.0646,26.0946,26.0646,26.0946,136100.0
2013-08-01 12:30:00,34.83,34.86,34.82,34.83,250700.0,26.0946,26.1171,26.0871,26.0946,250700.0
2013-08-01 12:40:00,34.82,34.84,34.8,34.82,100500.0,26.0871,26.1021,26.0721,26.0871,100500.0
2013-08-01 12:50:00,34.82,34.85,34.81,34.85,115400.0,26.0871,26.1096,26.0796,26.1096,115400.0
2013-08-01 13:00:00,34.84,34.89,34.83,34.89,153700.0,26.1021,26.1396,26.0946,26.1396,153700.0
2013-08-01 13:10:00,34.89,34.9,34.86,34.9,221400.0,26.1396,26.147,26.1171,26.147,221400.0
2013-08-01 13:20:00,34.9,34.94,34.89,34.93,409900.0,26.147,26.177,26.1396,26.1695,409900.0
2013-08-01 13:30:00,34.92,34.96,34.92,34.92,249500.0,26.162,26.192,26.162,26.162,249500.0
2013-08-01 13:40:00,34.92,34.95,34.91,34.93,200100.0,26.162,26.1845,26.1545,26.1695,200100.0
2013-08-01 13:50:00,34.93,34.97,34.93,34.97,115000.0,26.1695,26.1995,26.1695,26.1995,115000.0
2013-08-01 14:00:00,34.97,35.03,34.97,35.01,336200.0,26.1995,26.2444,26.1995,26.2295,336200.0
2013-08-01 14:10:00,35.03,35.05,34.99,35.01,285600.0,26.2444,26.2594,26.2145,26.2295,285600.0
2013-08-01 14:20:00,35.01,35.05,35.01,35.04,400100.0,26.2295,26.2594,26.2295,26.2519,400100.0
2013-08-01 14:30:00,35.04,35.05,35.02,35.05,399100.0,26.2519,26.2594,26.2369,26.2594,399100.0
2013-08-01 14:40:00,35.05,35.09,35.02,35.08,422700.0,26.2594,26.2894,26.2369,26.2819,422700.0
2013-08-01 14:50:00,35.08,35.12,35.06,35.09,383900.0,26.2819,26.3119,26.2669,26.2894,383900.0
2013-08-01 15:00:00,35.08,35.12,35.07,35.1,413200.0,26.2819,26.3119,26.2744,26.2969,413200.0
2013-08-01 15:10:00,35.11,35.11,34.96,34.97,355400.0,26.3044,26.3044,26.192,26.1995,355400.0
2013-08-01 15:20:00,34.96,35.0,34.95,34.98,486700.0,26.192,26.222,26.1845,26.207,486700.0
2013-08-01 15:30:00,34.98,34.99,34.95,34.98,684900.0,26.207,26.2145,26.1845,26.207,684900.0
2013-08-01 15:40:00,34.98,35.0,34.97,34.99,877200.0,26.207,26.222,26.1995,26.2145,877200.0
2013-08-01 15:50:00,34.99,35.0,34.89,34.92,2091900.0,26.2145,26.222,26.1396,26.162,2091900.0
2013-08-02 09:30:00,34.77,34.94,34.77,34.9,753900.0,26.0496,26.177,26.0496,26.147,753900.0
2013-08-02 09:40:00,34.91,34.91,34.8,34.82,433600.0,26.1545,26.1545,26.0721,26.0871,433600.0
2013-08-02 09:50:00,34.82,34.87,34.81,34.86,174700.0,26.0871,26.1246,26.0796,26.1171,174700.0
2013-08-02 10:00:00,34.86,34.9,34.85,34.89,374200.0,26.1171,26.147,26.1096,26.1396,374200.0
2013-08-02 10:10:00,34.9,34.96,34.88,34.94,241900.0,26.147,26.192,26.1321,26.177,241900.0
2013-08-02 10:20:00,34.94,35.04,34.94,35.02,238800.0,26.177,26.2519,26.177,26.2369,238800.0
2013-08-02 10:30:00,35.03,35.04,34.99,35.0,158700.0,26.2444,26.2519,26.2145,26.222,158700.0
2013-08-02 10:40:00,35.01,35.04,35.0,35.0,109000.0,26.2295,26.2519,26.222,26.222,109000.0
2013-08-02 10:50:00,35.0,35.01,34.94,34.95,161400.0,26.222,26.2295,26.177,26.1845,161400.0
2013-08-02 11:00:00,34.96,34.97,34.93,34.95,155600.0,26.192,26.1995,26.1695,26.1845,155600.0
2013-08-02 11:10:00,34.96,35.0,34.95,34.99,83900.0,26.192,26.222,26.1845,26.2145,83900.0
2013-08-02 11:20:00,34.98,35.02,34.97,35.01,58100.0,26.207,26.2369,26.1995,26.2295,58100.0
2013-08-02 11:30:00,35.02,35.04,34.99,35.03,323300.0,26.2369,26.2519,26.2145,26.2444,323300.0
2013-08-02 11:40:00,35.03,35.03,34.98,34.98,75200.0,26.2444,26.2444,26.207,26.207,75200.0
2013-08-02 11:50:00,34.98,35.0,34.98,34.98,27600.0,26.207,26.222,26.207,26.207,27600.0
2013-08-02 12:00:00,34.98,34.99,34.97,34.98,37100.0,26.207,26.2145,26.1995,26.207,37100.0
2013-08-02 12:10:00,34.98,34.98,34.96,34.97,67000.0,26.207,26.207,26.192,26.1995,67000.0
2013-08-02 12:20:00,34.97,34.99,34.96,34.99,60200.0,26.1995,26.2145,26.192,26.2145,60200.0
2013-08-02 12:30:00,34.99,35.03,34.99,35.01,219900.0,26.2145,26.2444,26.2145,26.2295,219900.0
2013-08-02 12:40:00,35.02,35.03,35.01,35.03,99500.0,26.2369,26.2444,26.2295,26.2444,99500.0
2013-08-02 12:50:00,35.03,35.03,34.99,35.02,81300.0,26.2444,26.2444,26.2145,26.2369,81300.0
2013-08-02 13:00:00,35.02,35.02,34.98,35.0,135600.0,26.2369,26.2369,26.207,26.222,135600.0
2013-08-02 13:10:00,34.99,35.04,34.98,35.03,190900.0,26.2145,26.2519,26.207,26.2444,190900.0
2013-08-02 13:20:00,35.03,35.04,35.0,35.0,110400.0,26.2444,26.2519,26.222,26.222,110400.0
2013-08-02 13:30:00,35.0,35.01,34.95,34.96,242700.0,26.222,26.2295,26.1845,26.192,242700.0
2013-08-02 13:40:00,34.96,34.98,34.95,34.97,35600.0,26.192,26.207,26.1845,26.1995,35600.0
2013-08-02 13:50:00,34.97,35.0,34.96,34.98,174100.0,26.1995,26.222,26.192,26.207,174100.0
2013-08-02 14:00:00,34.98,35.0,34.96,34.98,68200.0,26.207,26.222,26.192,26.207,68200.0
2013-08-02 14:10:00,34.98,34.98,34.94,34.95,107400.0,26.207,26.207,26.177,26.1845,107400.0
2013-08-02 14:20:00,34.95,34.97,34.94,34.96,124500.0,26.1845,26.1995,26.177,26.192,124500.0
2013-08-02 14:30:00,34.95,34.98,34.91,34.95,275200.0,26.1845,26.207,26.1545,26.1845,275200.0
2013-08-02 14:40:00,34.95,34.98,34.95,34.98,60500.0,26.1845,26.207,26.1845,26.207,60500.0
2013-08-02 14:50:00,34.97,34.98,34.94,34.96,160700.0,26.1995,26.207,26.177,26.192,160700.0
2013-08-02 15:00:00,34.96,34.98,34.95,34.97,59800.0,26.192,26.207,26.1845,26.1995,59800.0
2013-08-02 15:10:00,34.97,34.99,34.96,34.98,46300.0,26.1995,26.2145,26.192,26.207,46300.0
2013-08-02 15:20:00,34.98,35.0,34.96,34.99,93800.0,26.207,26.222,26.192,26.2145,93800.0
2013-08-02 15:30:00,34.99,35.0,34.96,34.98,166300.0,26.2145,26.222,26.192,26.207,166300.0
2013-08-02 15:40:00,34.98,35.01,34.93,34.94,628800.0,26.207,26.2295,26.1695,26.177,628800.0
2013-08-02 15:50:00,34.94,34.96,34.92,34.94,845300.0,26.177,26.192,26.162,26.177,845300.0
2013-08-05 09:30:00,34.72,34.74,34.63,34.65,348100.0,26.0122,26.0272,25.9448,25.9597,348100.0
2013-08-05 09:40:00,34.64,34.72,34.63,34.65,466700.0,25.9523,26.0122,25.9448,25.9597,466700.0
2013-08-05 09:50:00,34.65,34.7,34.62,34.67,244300.0,25.9597,25.9972,25.9373,25.9747,244300.0
2013-08-05 10:00:00,34.68,34.69,34.63,34.65,228000.0,25.9822,25.9897,25.9448,25.9597,228000.0
2013-08-05 10:10:00,34.65,34.69,34.65,34.69,131000.0,25.9597,25.9897,25.9597,25.9897,131000.0
2013-08-05 10:20:00,34.69,34.69,34.6,34.63,299500.0,25.9897,25.9897,25.9223,25.9448,299500.0
2013-08-05 10:30:00,34.64,34.68,34.63,34.68,156100.0,25.9523,25.9822,25.9448,25.9822,156100.0
2013-08-05 10:40:00,34.68,34.72,34.68,34.7,255000.0,25.9822,26.0122,25.9822,25.9972,255000.0
2013-08-05 10:50:00,34.69,34.7,34.66,34.66,134500.0,25.9897,25.9972,25.9672,25.9672,134500.0
2013-08-05 11:00:00,34.66,34.68,34.66,34.68,81500.0,25.9672,25.9822,25.9672,25.9822,81500.0
2013-08-05 11:10:00,34.68,34.68,34.64,34.65,212000.0,25.9822,25.9822,25.9523,25.9597,212000.0
2013-08-05 11:20:00,34.64,34.65,34.63,34.63,104100.0,25.9523,25.9597,25.9448,25.9448,104100.0
2013-08-05 11:30:00,34.63,34.64,34.61,34.63,195500.0,25.9448,25.9523,25.9298,25.9448,195500.0
2013-08-05 11:40:00,34.64,34.64,34.62,34.64,67400.0,25.9523,25.9523,25.9373,25.9523,67400.0
2013-08-05 11:50:00,34.64,34.65,34.63,34.65,78700.0,25.9523,25.9597,25.9448,25.9597,78700.0
2013-08-05 12:00:00,34.65,34.65,34.61,34.64,229100.0,25.9597,25.9597,25.9298,25.9523,229100.0
2013-08-05 12:10:00,34.64,34.64,34.63,34.64,73700.0,25.9523,25.9523,25.9448,25.9523,73700.0
2013-08-05 12:20:00,34.64,34.64,34.63,34.63,137700.0,25.9523,25.9523,25.9448,25.9448,137700.0
2013-08-05 12:30:00,34.64,34.64,34.59,34.6,246800.0,25.9523,25.9523,25.9148,25.9223,246800.0
2013-08-05 12:40:00,34.59,34.59,34.56,34.58,144500.0,25.9148,25.9148,25.8923,25.9073,144500.0
2013-08-05 12:50:00,34.57,34.59,34.57,34.58,123200.0,25.8998,25.9148,25.8998,25.9073,123200.0
2013-08-05 13:00:00,34.59,34.59,34.46,34.47,310200.0,25.9148,25.9148,25.8174,25.8249,310200.0
2013-08-05 13:10:00,34.48,34.56,34.46,34.55,302600.0,25.8324,25.8923,25.8174,25.8848,302600.0
2013-08-05 13:20:00,34.55,34.56,34.54,34.55,124000.0,25.8848,25.8923,25.8773,25.8848,124000.0
2013-08-05 13:30:00,34.55,34.56,34.54,34.54,37300.0,25.8848,25.8923,25.8773,25.8773,37300.0
2013-08-05 13:40:00,34.55,34.6,34.54,34.58,221300.0,25.8848,25.9223,25.8773,25.9073,221300.0
2013-08-05 13:50:00,34.59,34.62,34.58,34.6,106100.0,25.9148,25.9373,25.9073,25.9223,106100.0
2013-08-05 14:00:00,34.6,34.63,34.59,34.62,119800.0,25.9223,25.9448,25.9148,25.9373,119800.0
2013-08-05 14:10:00,34.62,34.64,34.61,34.63,107200.0,25.9373,25.9523,25.9298,25.9448,107200.0
2013-08-05 14:20:00,34.63,34.63,34.57,34.62,291800.0,25.9448,25.9448,25.8998,25.9373,291800.0
2013-08-05 14:30:00,34.62,34.64,34.59,34.6,178100.0,25.9373,25.9523,25.9148,25.9223,178100.0
2013-08-05 14:40:00,34.6,34.62,34.59,34.6,227400.0,25.9223,25.9373,25.9148,25.9223,227400.0
2013-08-05 14:50:00,34.6,34.61,34.58,34.58,161100.0,25.9223,25.9298,25.9073,25.9073,161100.0
2013-08-05 15:00:00,34.59,34.59,34.57,34.57,141700.0,25.9148,25.9148,25.8998,25.8998,141700.0
2013-08-05 15:10:00,34.57,34.6,34.57,34.59,144500.0,25.8998,25.9223,25.8998,25.9148,144500.0
2013-08-05 15:20:00,34.59,34.63,34.59,34.63,273900.0,25.9148,25.9448,25.9148,25.9448,273900.0
2013-08-05 15:30:00,34.63,34.65,34.61,34.62,238700.0,25.9448,25.9597,25.9298,25.9373,238700.0
2013-08-05 15:40:00,34.63,34.63,34.59,34.61,503600.0,25.9448,25.9448,25.9148,25.9298,503600.0
2013-08-05 15:50:00,34.61,34.69,34.57,34.67,1793400.0,25.9298,25.9897,25.8998,25.9747,1793400.0
2013-08-06 09:30:00,34.55,34.58,34.5,34.51,215000.0,25.8848,25.9073,25.8474,25.8549,215000.0
2013-08-06 09:40:00,34.51,34.51,34.33,34.34,804200.0,25.8549,25.8549,25.72,25.7275,804200.0
2013-08-06 09:50:00,34.34,34.4,34.25,34.39,553500.0,25.7275,25.7724,25.6601,25.765,553500.0
2013-08-06 10:00:00,34.39,34.39,34.28,34.29,268800.0,25.765,25.765,25.6825,25.69,268800.0
2013-08-06 10:10:00,34.29,34.35,34.25,34.35,456500.0,25.69,25.735,25.6601,25.735,456500.0
2013-08-06 10:20:00,34.35,34.37,34.3,34.35,288500.0,25.735,25.75,25.6975,25.735,288500.0
2013-08-06 10:30:00,34.34,34.34,34.21,34.25,585600.0,25.7275,25.7275,25.6301,25.6601,585600.0
2013-08-06 10:40:00,34.24,34.32,34.23,34.3,468000.0,25.6526,25.7125,25.6451,25.6975,468000.0
2013-08-06 10:50:00,34.3,34.3,34.22,34.25,366700.0,25.6975,25.6975,25.6376,25.6601,366700.0
2013-08-06 11:00:00,34.24,34.28,34.21,34.26,280700.0,25.6526,25.6825,25.6301,25.6676,280700.0
2013-08-06 11:10:00,34.26,34.26,34.23,34.25,267000.0,25.6676,25.6676,25.6451,25.6601,267000.0
2013-08-06 11:20:00,34.26,34.34,34.26,34.3,247600.0,25.6676,25.7275,25.6676,25.6975,247600.0
2013-08-06 11:30:00,34.3,34.32,34.26,34.27,437200.0,25.6975,25.7125,25.6676,25.675,437200.0
2013-08-06 11:40:00,34.27,34.28,34.24,34.24,288900.0,25.675,25.6825,25.6526,25.6526,288900.0
2013-08-06 11:50:00,34.24,34.27,34.22,34.26,186500.0,25.6526,25.675,25.6376,25.6676,186500.0
2013-08-06 12:00:00,34.26,34.34,34.26,34.34,128000.0,25.6676,25.7275,25.6676,25.7275,128000.0
2013-08-06 12:10:00,34.34,34.34,34.27,34.29,163400.0,25.7275,25.7275,25.675,25.69,163400.0
2013-08-06 12:20:00,34.29,34.31,34.28,34.29,107100.0,25.69,25.705,25.6825,25.69,107100.0
2013-08-06 12:30:00,34.3,34.34,34.3,34.34,63700.0,25.6975,25.7275,25.6975,25.7275,63700.0
2013-08-06 12:40:00,34.34,34.39,34.34,34.39,160800.0,25.7275,25.765,25.7275,25.765,160800.0
2013-08-06 12:50:00,34.4,34.4,34.37,34.4,84500.0,25.7724,25.7724,25.75,25.7724,84500.0
2013-08-06 13:00:00,34.4,34.42,34.39,34.4,128900.0,25.7724,25.7874,25.765,25.7724,128900.0
2013-08-06 13:10:00,34.4,34.41,34.39,34.39,83700.0,25.7724,25.7799,25.765,25.765,83700.0
2013-08-06 13:20:00,34.4,34.4,34.37,34.37,109400.0,25.7724,25.7724,25.75,25.75,109400.0
2013-08-06 13:30:00,34.37,34.38,34.33,34.33,203600.0,25.75,25.7575,25.72,25.72,203600.0
2013-08-06 13:40:00,34.33,34.34,34.32,34.32,36500.0,25.72,25.7275,25.7125,25.7125,36500.0
2013-08-06 13:50:00,34.33,34.34,34.29,34.32,101900.0,25.72,25.7275,25.69,25.7125,101900.0
2013-08-06 14:00:00,34.31,34.33,34.3,34.32,73700.0,25.705,25.72,25.6975,25.7125,73700.0
2013-08-06 14:10:00,34.32,34.34,34.31,34.33,90400.0,25.7125,25.7275,25.705,25.72,90400.0
2013-08-06 14:20:00,34.33,34.38,34.33,34.38,125100.0,25.72,25.7575,25.72,25.7575,125100.0
2013-08-06 14:30:00,34.38,34.38,34.35,34.36,47100.0,25.7575,25.7575,25.735,25.7425,47100.0
2013-08-06 14:40:00,34.36,34.37,34.31,34.35,157400.0,25.7425,25.75,25.705,25.735,157400.0
2013-08-06 14:50:00,34.34,34.38,34.34,34.37,61500.0,25.7275,25.7575,25.7275,25.75,61500.0
2013-08-06 15:00:00,34.38,34.43,34.37,34.38,180400.0,25.7575,25.7949,25.75,25.7575,180400.0
2013-08-06 15:10:00,34.37,34.41,34.37,34.4,145800.0,25.75,25.7799,25.75,25.7724,145800.0
2013-08-06 15:20:00,34.4,34.46,34.39,34.45,353300.0,25.7724,25.8174,25.765,25.8099,353300.0
2013-08-06 15:30:00,34.46,34.46,34.41,34.45,414300.0,25.8174,25.8174,25.7799,25.8099,414300.0
2013-08-06 15:40:00,34.44,34.45,34.38,34.4,475800.0,25.8024,25.8099,25.7575,25.7724,475800.0
2013-08-06 15:50:00,34.4,34.42,34.34,34.4,1096800.0,25.7724,25.7874,25.7275,25.7724,1096800.0
2013-08-07 09:30:00,33.98,33.98,33.83,33.92,666900.0,25.4578,25.4578,25.3454,25.4128,666900.0
2013-08-07 09:40:00,33.92,34.05,33.92,34.02,665200.0,25.4128,25.5102,25.4128,25.4877,665200.0
2013-08-07 09:50:00,34.02,34.02,33.87,33.9,444000.0,25.4877,25.4877,25.3754,25.3978,444000.0
2013-08-07 10:00:00,33.9,33.91,33.82,33.89,812000.0,25.3978,25.4053,25.3379,25.3904,812000.0
2013-08-07 10:10:00,33.89,33.93,33.86,33.91,424800.0,25.3904,25.4203,25.3679,25.4053,424800.0
2013-08-07 10:20:00,33.91,33.92,33.87,33.88,493100.0,25.4053,25.4128,25.3754,25.3829,493100.0
2013-08-07 10:30:00,33.88,33.91,33.85,33.9,334100.0,25.3829,25.4053,25.3604,25.3978,334100.0
2013-08-07 10:40:00,33.9,33.94,33.87,33.9,867200.0,25.3978,25.4278,25.3754,25.3978,867200.0
2013-08-07 10:50:00,33.91,33.93,33.89,33.93,155200.0,25.4053,25.4203,25.3904,25.4203,155200.0
2013-08-07 11:00:00,33.93,33.96,33.91,33.95,384200.0,25.4203,25.4428,25.4053,25.4353,384200.0
2013-08-07 11:10:00,33.95,33.97,33.92,33.92,228000.0,25.4353,25.4503,25.4128,25.4128,228000.0
2013-08-07 11:20:00,33.92,33.96,33.91,33.93,118700.0,25.4128,25.4428,25.4053,25.4203,118700.0
2013-08-07 11:30:00,33.93,33.97,33.93,33.96,221900.0,25.4203,25.4503,25.4203,25.4428,221900.0
2013-08-07 11:40:00,33.96,33.99,33.94,33.95,133900.0,25.4428,25.4653,25.4278,25.4353,133900.0
2013-08-07 11:50:00,33.95,33.99,33.95,33.97,112900.0,25.4353,25.4653,25.4353,25.4503,112900.0
2013-08-07 12:00:00,33.97,34.0,33.96,33.97,112600.0,25.4503,25.4728,25.4428,25.4503,112600.0
2013-08-07 12:10:00,33.98,33.99,33.97,33.98,58300.0,25.4578,25.4653,25.4503,25.4578,58300.0
2013-08-07 12:20:00,33.98,34.0,33.97,33.97,143400.0,25.4578,25.4728,25.4503,25.4503,143400.0
2013-08-07 12:30:00,33.97,34.02,33.97,34.01,134900.0,25.4503,25.4877,25.4503,25.4803,134900.0
2013-08-07 12:40:00,34.0,34.02,33.99,34.0,108500.0,25.4728,25.4877,25.4653,25.4728,108500.0
2013-08-07 12:50:00,34.0,34.03,33.97,34.01,207700.0,25.4728,25.4952,25.4503,25.4803,207700.0
2013-08-07 13:00:00,34.02,34.03,33.98,33.99,99400.0,25.4877,25.4952,25.4578,25.4653,99400.0
2013-08-07 13:10:00,34.0,34.0,33.96,33.98,170500.0,25.4728,25.4728,25.4428,25.4578,170500.0
2013-08-07 13:20:00,33.98,33.99,33.97,33.98,244900.0,25.4578,25.4653,25.4503,25.4578,244900.0
2013-08-07 13:30:00,33.97,33.98,33.94,33.94,282200.0,25.4503,25.4578,25.4278,25.4278,282200.0
2013-08-07 13:40:00,33.95,33.95,33.91,33.91,438500.0,25.4353,25.4353,25.4053,25.4053,438500.0
2013-08-07 13:50:00,33.92,33.93,33.9,33.91,336000.0,25.4128,25.4203,25.3978,25.4053,336000.0
2013-08-07 14:00:00,33.92,33.92,33.87,33.88,279500.0,25.4128,25.4128,25.3754,25.3829,279500.0
2013-08-07 14:10:00,33.87,33.9,33.87,33.88,182100.0,25.3754,25.3978,25.3754,25.3829,182100.0
2013-08-07 14:20:00,33.88,33.89,33.83,33.85,302400.0,25.3829,25.3904,25.3454,25.3604,302400.0
2013-08-07 14:30:00,33.84,33.86,33.83,33.84,318200.0,25.3529,25.3679,25.3454,25.3529,318200.0
2013-08-07 14:40:00,33.83,33.84,33.79,33.79,561500.0,25.3454,25.3529,25.3154,25.3154,561500.0
2013-08-07 14:50:00,33.79,33.83,33.79,33.82,154100.0,25.3154,25.3454,25.3154,25.3379,154100.0
2013-08-07 15:00:00,33.81,33.84,33.8,33.83,243100.0,25.3304,25.3529,25.3229,25.3454,243100.0
2013-08-07 15:10:00,33.82,33.84,33.78,33.78,433100.0,25.3379,25.3529,25.3079,25.3079,433100.0
2013-08-07 15:20:00,33.78,33.79,33.72,33.75,1166000.0,25.3079,25.3154,25.263,25.2855,1166000.0
2013-08-07 15:30:00,33.75,33.79,33.72,33.79,748700.0,25.2855,25.3154,25.263,25.3154,748700.0
2013-08-07 15:40:00,33.79,33.81,33.75,33.8,941600.0,25.3154,25.3304,25.2855,25.3229,941600.0
2013-08-07 15:50:00,33.8,33.85,33.76,33.76,1828800.0,25.3229,25.3604,25.293,25.293,1828800.0
2013-08-08 09:30:00,34.11,34.14,34.06,34.07,1091100.0,25.5552,25.5777,25.5177,25.5252,1091100.0
2013-08-08 09:40:00,34.07,34.09,34.02,34.06,705900.0,25.5252,25.5402,25.4877,25.5177,705900.0
2013-08-08 09:50:00,34.06,34.07,34.0,34.01,382200.0,25.5177,25.5252,25.4728,25.4803,382200.0
2013-08-08 10:00:00,34.02,34.03,33.96,33.98,1044700.0,25.4877,25.4952,25.4428,25.4578,1044700.0
2013-08-08 10:10:00,33.97,33.98,33.9,33.91,570800.0,25.4503,25.4578,25.3978,25.4053,570800.0
2013-08-08 10:20:00,33.9,34.01,33.9,33.98,771900.0,25.3978,25.4803,25.3978,25.4578,771900.0
2013-08-08 10:30:00,34.0,34.01,33.89,33.91,438100.0,25.4728,25.4803,25.3904,25.4053,438100.0
2013-08-08 10:40:00,33.9,33.92,33.88,33.91,238300.0,25.3978,25.4128,25.3829,25.4053,238300.0
2013-08-08 10:50:00,33.91,33.93,33.91,33.93,143700.0,25.4053,25.4203,25.4053,25.4203,143700.0
2013-08-08 11:00:00,33.93,34.01,33.92,34.01,235800.0,25.4203,25.4803,25.4128,25.4803,235800.0
2013-08-08 11:10:00,34.01,34.07,34.01,34.06,569900.0,25.4803,25.5252,25.4803,25.5177,569900.0
2013-08-08 11:20:00,34.07,34.11,34.05,34.08,622900.0,25.5252,25.5552,25.5102,25.5327,622900.0
2013-08-08 11:30:00,34.09,34.11,34.05,34.09,645400.0,25.5402,25.5552,25.5102,25.5402,645400.0
2013-08-08 11:40:00,34.09,34.11,34.05,34.11,366400.0,25.5402,25.5552,25.5102,25.5552,366400.0
2013-08-08 11:50:00,34.11,34.14,34.1,34.14,241400.0,25.5552,25.5777,25.5477,25.5777,241400.0
2013-08-08 12:00:00,34.15,34.2,34.14,34.2,503400.0,25.5851,25.6226,25.5777,25.6226,503400.0
2013-08-08 12:10:00,34.2,34.33,34.19,34.3,787500.0,25.6226,25.72,25.6151,25.6975,787500.0
2013-08-08 12:20:00,34.3,34.33,34.22,34.23,343500.0,25.6975,25.72,25.6376,25.6451,343500.0
2013-08-08 12:30:00,34.23,34.31,34.23,34.3,263200.0,25.6451,25.705,25.6451,25.6975,263200.0
2013-08-08 12:40:00,34.3,34.34,34.3,34.32,524500.0,25.6975,25.7275,25.6975,25.7125,524500.0
2013-08-08 12:50:00,34.33,34.35,34.29,34.29,230400.0,25.72,25.735,25.69,25.69,230400.0
2013-08-08 13:00:00,34.3,34.37,34.3,34.35,334000.0,25.6975,25.75,25.6975,25.735,334000.0
2013-08-08 13:10:00,34.35,34.35,34.32,34.35,354900.0,25.735,25.735,25.7125,25.735,354900.0
2013-08-08 13:20:00,34.34,34.39,34.34,34.39,428300.0,25.7275,25.765,25.7275,25.765,428300.0
2013-08-08 13:30:00,34.39,34.41,34.36,34.37,978100.0,25.765,25.7799,25.7425,25.75,978100.0
2013-08-08 13:40:00,34.38,34.4,34.37,34.39,433900.0,25.7575,25.7724,25.75,25.765,433900.0
2013-08-08 13:50:00,34.38,34.44,34.38,34.43,648900.0,25.7575,25.8024,25.7575,25.7949,648900.0
2013-08-08 14:00:00,34.43,34.5,34.43,34.48,926900.0,25.7949,25.8474,25.7949,25.8324,926900.0
2013-08-08 14:10:00,34.48,34.52,34.48,34.5,665400.0,25.8324,25.8623,25.8324,25.8474,665400.0
2013-08-08 14:20:00,34.51,34.53,34.48,34.53,394500.0,25.8549,25.8698,25.8324,25.8698,394500.0
2013-08-08 14:30:00,34.52,34.53,34.47,34.5,941100.0,25.8623,25.8698,25.8249,25.8474,941100.0
2013-08-08 14:40:00,34.5,34.52,34.49,34.5,257600.0,25.8474,25.8623,25.8399,25.8474,257600.0
2013-08-08 14:50:00,34.5,34.5,34.42,34.49,573300.0,25.8474,25.8474,25.7874,25.8399,573300.0
2013-08-08 15:00:00,34.49,34.5,34.45,34.5,372800.0,25.8399,25.8474,25.8099,25.8474,372800.0
2013-08-08 15:10:00,34.49,34.51,34.48,34.48,405300.0,25.8399,25.8549,25.8324,25.8324,405300.0
2013-08-08 15:20:00,34.48,34.49,34.43,34.47,594200.0,25.8324,25.8399,25.7949,25.8249,594200.0
2013-08-08 15:30:00,34.46,34.52,34.44,34.45,1337000.0,25.8174,25.8623,25.8024,25.8099,1337000.0
2013-08-08 15:40:00,34.45,34.46,34.43,34.45,1190700.0,25.8099,25.8174,25.7949,25.8099,1190700.0
2013-08-08 15:50:00,34.45,34.46,34.38,34.4,2260500.0,25.8099,25.8174,25.7575,25.7724,2260500.0
2013-08-09 09:30:00,34.36,34.47,34.32,34.47,1770300.0,25.7425,25.8249,25.7125,25.8249,1770300.0
2013-08-09 09:40:00,34.47,34.62,34.46,34.6,1213300.0,25.8249,25.9373,25.8174,25.9223,1213300.0
2013-08-09 09:50:00,34.6,34.61,34.57,34.59,909000.0,25.9223,25.9298,25.8998,25.9148,909000.0
2013-08-09 10:00:00,34.59,34.61,34.52,34.54,613600.0,25.9148,25.9298,25.8623,25.8773,613600.0
2013-08-09 10:10:00,34.55,34.57,34.5,34.51,593400.0,25.8848,25.8998,25.8474,25.8549,593400.0
2013-08-09 10:20:00,34.5,34.52,34.45,34.49,704700.0,25.8474,25.8623,25.8099,25.8399,704700.0
2013-08-09 10:30:00,34.49,34.54,34.48,34.53,516700.0,25.8399,25.8773,25.8324,25.8698,516700.0
2013-08-09 10:40:00,34.53,34.59,34.52,34.57,620700.0,25.8698,25.9148,25.8623,25.8998,620700.0
2013-08-09 10:50:00,34.56,34.58,34.5,34.53,255100.0,25.8923,25.9073,25.8474,25.8698,255100.0
2013-08-09 11:00:00,34.53,34.53,34.47,34.51,228900.0,25.8698,25.8698,25.8249,25.8549,228900.0
2013-08-09 11:10:00,34.5,34.52,34.49,34.52,370500.0,25.8474,25.8623,25.8399,25.8623,370500.0
2013-08-09 11:20:00,34.51,34.52,34.44,34.48,298800.0,25.8549,25.8623,25.8024,25.8324,298800.0
2013-08-09 11:30:00,34.47,34.49,34.46,34.47,313400.0,25.8249,25.8399,25.8174,25.8249,313400.0
2013-08-09 11:40:00,34.47,34.52,34.47,34.51,352600.0,25.8249,25.8623,25.8249,25.8549,352600.0
2013-08-09 11:50:00,34.51,34.54,34.5,34.51,351800.0,25.8549,25.8773,25.8474,25.8549,351800.0
2013-08-09 12:00:00,34.52,34.52,34.49,34.51,161800.0,25.8623,25.8623,25.8399,25.8549,161800.0
2013-08-09 12:10:00,34.51,34.54,34.51,34.52,176700.0,25.8549,25.8773,25.8549,25.8623,176700.0
2013-08-09 12:20:00,34.52,34.55,34.51,34.55,189500.0,25.8623,25.8848,25.8549,25.8848,189500.0
2013-08-09 12:30:00,34.55,34.64,34.54,34.64,390100.0,25.8848,25.9523,25.8773,25.9523,390100.0
2013-08-09 12:40:00,34.63,34.65,34.63,34.63,389900.0,25.9448,25.9597,25.9448,25.9448,389900.0
2013-08-09 12:50:00,34.63,34.65,34.63,34.64,392300.0,25.9448,25.9597,25.9448,25.9523,392300.0
2013-08-09 13:00:00,34.64,34.64,34.6,34.61,97700.0,25.9523,25.9523,25.9223,25.9298,97700.0
2013-08-09 13:10:00,34.61,34.63,34.61,34.62,153300.0,25.9298,25.9448,25.9298,25.9373,153300.0
2013-08-09 13:20:00,34.63,34.71,34.63,34.7,391500.0,25.9448,26.0047,25.9448,25.9972,391500.0
2013-08-09 13:30:00,34.7,34.71,34.66,34.66,149900.0,25.9972,26.0047,25.9672,25.9672,149900.0
2013-08-09 13:40:00,34.67,34.67,34.65,34.66,147300.0,25.9747,25.9747,25.9597,25.9672,147300.0
2013-08-09 13:50:00,34.66,34.68,34.64,34.64,285500.0,25.9672,25.9822,25.9523,25.9523,285500.0
2013-08-09 14:00:00,34.64,34.68,34.64,34.64,218800.0,25.9523,25.9822,25.9523,25.9523,218800.0
2013-08-09 14:10:00,34.64,34.69,34.63,34.69,551900.0,25.9523,25.9897,25.9448,25.9897,551900.0
2013-08-09 14:20:00,34.69,34.69,34.65,34.69,182600.0,25.9897,25.9897,25.9597,25.9897,182600.0
2013-08-09 14:30:00,34.69,34.7,34.61,34.61,235200.0,25.9897,25.9972,25.9298,25.9298,235200.0
2013-08-09 14:40:00,34.61,34.67,34.61,34.67,485500.0,25.9298,25.9747,25.9298,25.9747,485500.0
2013-08-09 14:50:00,34.67,34.69,34.64,34.68,316900.0,25.9747,25.9897,25.9523,25.9822,316900.0
2013-08-09 15:00:00,34.68,34.7,34.67,34.68,217000.0,25.9822,25.9972,25.9747,25.9822,217000.0
2013-08-09 15:10:00,34.69,34.69,34.66,34.69,179000.0,25.9897,25.9897,25.9672,25.9897,179000.0
2013-08-09 15:20:00,34.69,34.71,34.68,34.71,759900.0,25.9897,26.0047,25.9822,26.0047,759900.0
2013-08-09 15:30:00,34.71,34.71,34.62,34.65,782400.0,26.0047,26.0047,25.9373,25.9597,782400.0
2013-08-09 15:40:00,34.65,34.65,34.51,34.55,1502500.0,25.9597,25.9597,25.8549,25.8848,1502500.0
2013-08-09 15:50:00,34.55,34.56,34.49,34.51,1543400.0,25.8848,25.8923,25.8399,25.8549,1543400.0
2013-08-12 09:30:00,35.27,35.48,35.25,35.47,1286300.0,26.4242,26.5816,26.4093,26.5741,1286300.0
2013-08-12 09:40:00,35.48,35.53,35.43,35.45,1013300.0,26.5816,26.619,26.5441,26.5591,1013300.0
2013-08-12 09:50:00,35.46,35.56,35.46,35.52,1013300.0,26.5666,26.6415,26.5666,26.6115,1013300.0
2013-08-12 10:00:00,35.52,35.59,35.52,35.58,547100.0,26.6115,26.664,26.6115,26.6565,547100.0
2013-08-12 10:10:00,35.58,35.61,35.56,35.58,596200.0,26.6565,26.679,26.6415,26.6565,596200.0
2013-08-12 10:20:00,35.58,35.59,35.51,35.53,636200.0,26.6565,26.664,26.6041,26.619,636200.0
2013-08-12 10:30:00,35.54,35.59,35.52,35.55,615400.0,26.6265,26.664,26.6115,26.634,615400.0
2013-08-12 10:40:00,35.55,35.61,35.54,35.57,784100.0,26.634,26.679,26.6265,26.649,784100.0
2013-08-12 10:50:00,35.58,35.62,35.57,35.57,526400.0,26.6565,26.6865,26.649,26.649,526400.0
2013-08-12 11:00:00,35.58,35.58,35.52,35.55,403400.0,26.6565,26.6565,26.6115,26.634,403400.0
2013-08-12 11:10:00,35.55,35.56,35.5,35.53,552200.0,26.634,26.6415,26.5966,26.619,552200.0
2013-08-12 11:20:00,35.52,35.55,35.47,35.47,1104500.0,26.6115,26.634,26.5741,26.5741,1104500.0
2013-08-12 11:30:00,35.47,35.48,35.4,35.44,939900.0,26.5741,26.5816,26.5216,26.5516,939900.0
2013-08-12 11:40:00,35.44,35.44,35.34,35.34,569800.0,26.5516,26.5516,26.4767,26.4767,569800.0
2013-08-12 11:50:00,35.35,35.43,35.33,35.42,620700.0,26.4842,26.5441,26.4692,26.5366,620700.0
2013-08-12 12:00:00,35.42,35.44,35.4,35.44,283800.0,26.5366,26.5516,26.5216,26.5516,283800.0
2013-08-12 12:10:00,35.44,35.48,35.42,35.46,345000.0,26.5516,26.5816,26.5366,26.5666,345000.0
2013-08-12 12:20:00,35.46,35.47,35.41,35.41,132200.0,26.5666,26.5741,26.5291,26.5291,132200.0
2013-08-12 12:30:00,35.4,35.45,35.38,35.42,208700.0,26.5216,26.5591,26.5067,26.5366,208700.0
2013-08-12 12:40:00,35.42,35.47,35.41,35.45,213200.0,26.5366,26.5741,26.5291,26.5591,213200.0
2013-08-12 12:50:00,35.45,35.56,35.45,35.56,376700.0,26.5591,26.6415,26.5591,26.6415,376700.0
2013-08-12 13:00:00,35.56,35.56,35.51,35.52,378900.0,26.6415,26.6415,26.6041,26.6115,378900.0
2013-08-12 13:10:00,35.52,35.55,35.49,35.53,167700.0,26.6115,26.634,26.5891,26.619,167700.0
2013-08-12 13:20:00,35.52,35.53,35.5,35.52,209700.0,26.6115,26.619,26.5966,26.6115,209700.0
2013-08-12 13:30:00,35.52,35.52,35.49,35.51,236400.0,26.6115,26.6115,26.5891,26.6041,236400.0
2013-08-12 13:40:00,35.5,35.51,35.45,35.45,170800.0,26.5966,26.6041,26.5591,26.5591,170800.0
2013-08-12 13:50:00,35.45,35.47,35.43,35.45,277800.0,26.5591,26.5741,26.5441,26.5591,277800.0
2013-08-12 14:00:00,35.44,35.45,35.42,35.43,127700.0,26.5516,26.5591,26.5366,26.5441,127700.0
2013-08-12 14:10:00,35.43,35.53,35.41,35.52,772200.0,26.5441,26.619,26.5291,26.6115,772200.0
2013-08-12 14:20:00,35.52,35.56,35.51,35.53,411800.0,26.6115,26.6415,26.6041,26.619,411800.0
2013-08-12 14:30:00,35.53,35.56,35.51,35.52,725100.0,26.619,26.6415,26.6041,26.6115,725100.0
2013-08-12 14:40:00,35.52,35.56,35.5,35.56,470000.0,26.6115,26.6415,26.5966,26.6415,470000.0
2013-08-12 14:50:00,35.57,35.59,35.55,35.59,513400.0,26.649,26.664,26.634,26.664,513400.0
2013-08-12 15:00:00,35.58,35.62,35.58,35.59,1247800.0,26.6565,26.6865,26.6565,26.664,1247800.0
2013-08-12 15:10:00,35.59,35.67,35.59,35.67,1952100.0,26.664,26.7239,26.664,26.7239,1952100.0
2013-08-12 15:20:00,35.66,35.71,35.59,35.59,2004600.0,26.7164,26.7539,26.664,26.664,2004600.0
2013-08-12 15:30:00,35.59,35.64,35.57,35.61,872400.0,26.664,26.7015,26.649,26.679,872400.0
2013-08-12 15:40:00,35.6,35.65,35.59,35.62,1093800.0,26.6715,26.7089,26.664,26.6865,1093800.0
2013-08-12 15:50:00,35.62,35.66,35.58,35.65,2749200.0,26.6865,26.7164,26.6565,26.7089,2749200.0
2013-08-13 09:30:00,36.32,36.35,36.28,36.3,1445500.0,27.2109,27.2334,27.1809,27.1959,1445500.0
2013-08-13 09:40:00,36.3,36.3,36.18,36.23,1557700.0,27.1959,27.1959,27.106,27.1435,1557700.0
2013-08-13 09:50:00,36.23,36.3,36.17,36.23,1141800.0,27.1435,27.1959,27.0985,27.1435,1141800.0
2013-08-13 10:00:00,36.23,36.24,36.14,36.16,775700.0,27.1435,27.151,27.0761,27.091,775700.0
2013-08-13 10:10:00,36.16,36.24,36.15,36.22,659200.0,27.091,27.151,27.0835,27.136,659200.0
2013-08-13 10:20:00,36.23,36.25,36.19,36.21,341300.0,27.1435,27.1585,27.1135,27.1285,341300.0
2013-08-13 10:30:00,36.21,36.22,36.18,36.21,378800.0,27.1285,27.136,27.106,27.1285,378800.0
2013-08-13 10:40:00,36.21,36.25,36.2,36.24,630400.0,27.1285,27.1585,27.121,27.151,630400.0
2013-08-13 10:50:00,36.25,36.26,36.2,36.24,267800.0,27.1585,27.166,27.121,27.151,267800.0
2013-08-13 11:00:00,36.24,36.29,36.23,36.25,372800.0,27.151,27.1884,27.1435,27.1585,372800.0
2013-08-13 11:10:00,36.25,36.26,36.2,36.23,207500.0,27.1585,27.166,27.121,27.1435,207500.0
2013-08-13 11:20:00,36.23,36.26,36.21,36.22,173400.0,27.1435,27.166,27.1285,27.136,173400.0
2013-08-13 11:30:00,36.23,36.27,36.21,36.24,241100.0,27.1435,27.1734,27.1285,27.151,241100.0
2013-08-13 11:40:00,36.24,36.24,36.2,36.22,221800.0,27.151,27.151,27.121,27.136,221800.0
2013-08-13 11:50:00,36.22,36.23,36.2,36.2,125600.0,27.136,27.1435,27.121,27.121,125600.0
2013-08-13 12:00:00,36.2,36.21,36.16,36.18,251100.0,27.121,27.1285,27.091,27.106,251100.0
2013-08-13 12:10:00,36.18,36.23,36.18,36.23,88200.0,27.106,27.1435,27.106,27.1435,88200.0
2013-08-13 12:20:00,36.23,36.29,36.21,36.28,153800.0,27.1435,27.1884,27.1285,27.1809,153800.0
2013-08-13 12:30:00,36.29,36.32,36.27,36.29,170800.0,27.1884,27.2109,27.1734,27.1884,170800.0
2013-08-13 12:40:00,36.29,36.31,36.27,36.3,140400.0,27.1884,27.2034,27.1734,27.1959,140400.0
2013-08-13 12:50:00,36.3,36.33,36.3,36.31,410200.0,27.1959,27.2184,27.1959,27.2034,410200.0
2013-08-13 13:00:00,36.32,36.35,36.32,36.33,312000.0,27.2109,27.2334,27.2109,27.2184,312000.0
2013-08-13 13:10:00,36.33,36.39,36.32,36.35,325900.0,27.2184,27.2634,27.2109,27.2334,325900.0
2013-08-13 13:20:00,36.35,36.41,36.35,36.41,405100.0,27.2334,27.2783,27.2334,27.2783,405100.0
2013-08-13 13:30:00,36.4,36.44,36.4,36.43,659900.0,27.2708,27.3008,27.2708,27.2933,659900.0
2013-08-13 13:40:00,36.44,36.44,36.39,36.41,568800.0,27.3008,27.3008,27.2634,27.2783,568800.0
2013-08-13 13:50:00,36.4,36.45,36.4,36.43,811200.0,27.2708,27.3083,27.2708,27.2933,811200.0
2013-08-13 14:00:00,36.43,36.51,36.43,36.49,597500.0,27.2933,27.3533,27.2933,27.3383,597500.0
2013-08-13 14:10:00,36.5,36.5,36.45,36.48,640000.0,27.3458,27.3458,27.3083,27.3308,640000.0
2013-08-13 14:20:00,36.48,36.51,36.47,36.51,460500.0,27.3308,27.3533,27.3233,27.3533,460500.0
2013-08-13 14:30:00,36.51,36.52,36.44,36.45,852100.0,27.3533,27.3607,27.3008,27.3083,852100.0
2013-08-13 14:40:00,36.45,36.51,36.45,36.51,511200.0,27.3083,27.3533,27.3083,27.3533,511200.0
2013-08-13 14:50:00,36.51,36.57,36.49,36.57,669300.0,27.3533,27.3982,27.3383,27.3982,669300.0
2013-08-13 15:00:00,36.57,36.6,36.56,36.56,662900.0,27.3982,27.4207,27.3907,27.3907,662900.0
2013-08-13 15:10:00,36.56,36.58,36.5,36.52,717200.0,27.3907,27.4057,27.3458,27.3607,717200.0
2013-08-13 15:20:00,36.53,36.58,36.5,36.52,850100.0,27.3682,27.4057,27.3458,27.3607,850100.0
2013-08-13 15:30:00,36.51,36.55,36.48,36.49,686000.0,27.3533,27.3832,27.3308,27.3383,686000.0
2013-08-13 15:40:00,36.48,36.5,36.44,36.45,4451100.0,27.3308,27.3458,27.3008,27.3083,4451100.0
2013-08-13 15:50:00,36.44,36.45,36.35,36.4,2226600.0,27.3008,27.3083,27.2334,27.2708,2226600.0
2013-08-14 09:30:00,36.42,36.55,36.41,36.44,528700.0,27.2858,27.3832,27.2783,27.3008,528700.0
2013-08-14 09:40:00,36.44,36.48,36.37,36.45,471400.0,27.3008,27.3308,27.2484,27.3083,471400.0
2013-08-14 09:50:00,36.45,36.49,36.43,36.49,225400.0,27.3083,27.3383,27.2933,27.3383,225400.0
2013-08-14 10:00:00,36.49,36.51,36.46,36.48,270100.0,27.3383,27.3533,27.3158,27.3308,270100.0
2013-08-14 10:10:00,36.48,36.49,36.44,36.47,375400.0,27.3308,27.3383,27.3008,27.3233,375400.0
2013-08-14 10:20:00,36.46,36.5,36.43,36.46,360900.0,27.3158,27.3458,27.2933,27.3158,360900.0
2013-08-14 10:30:00,36.47,36.51,36.46,36.48,366100.0,27.3233,27.3533,27.3158,27.3308,366100.0
2013-08-14 10:40:00,36.48,36.49,36.39,36.41,770100.0,27.3308,27.3383,27.2634,27.2783,770100.0
2013-08-14 10:50:00,36.41,36.43,36.39,36.42,274700.0,27.2783,27.2933,27.2634,27.2858,274700.0
2013-08-14 11:00:00,36.41,36.42,36.39,36.4,401800.0,27.2783,27.2858,27.2634,27.2708,401800.0
2013-08-14 11:10:00,36.4,36.42,36.35,36.4,664000.0,27.2708,27.2858,27.2334,27.2708,664000.0
2013-08-14 11:20:00,36.4,36.4,36.35,36.38,544300.0,27.2708,27.2708,27.2334,27.2559,544300.0
2013-08-14 11:30:00,36.37,36.42,36.37,36.4,418000.0,27.2484,27.2858,27.2484,27.2708,418000.0
2013-08-14 11:40:00,36.4,36.41,36.38,36.38,142000.0,27.2708,27.2783,27.2559,27.2559,142000.0
2013-08-14 11:50:00,36.38,36.4,36.36,36.4,185700.0,27.2559,27.2708,27.2409,27.2708,185700.0
2013-08-14 12:00:00,36.4,36.41,36.37,36.39,186800.0,27.2708,27.2783,27.2484,27.2634,186800.0
2013-08-14 12:10:00,36.39,36.43,36.38,36.42,185000.0,27.2634,27.2933,27.2559,27.2858,185000.0
2013-08-14 12:20:00,36.42,36.42,36.38,36.4,427400.0,27.2858,27.2858,27.2559,27.2708,427400.0
2013-08-14 12:30:00,36.4,36.42,36.39,36.4,146400.0,27.2708,27.2858,27.2634,27.2708,146400.0
2013-08-14 12:40:00,36.39,36.43,36.39,36.41,35800.0,27.2634,27.2933,27.2634,27.2783,35800.0
2013-08-14 12:50:00,36.41,36.42,36.39,36.39,39700.0,27.2783,27.2858,27.2634,27.2634,39700.0
2013-08-14 13:00:00,36.39,36.42,36.38,36.41,87800.0,27.2634,27.2858,27.2559,27.2783,87800.0
2013-08-14 13:10:00,36.41,36.41,36.38,36.4,139600.0,27.2783,27.2783,27.2559,27.2708,139600.0
2013-08-14 13:20:00,36.4,36.41,36.37,36.37,198700.0,27.2708,27.2783,27.2484,27.2484,198700.0
2013-08-14 13:30:00,36.37,36.47,36.32,36.43,1909600.0,27.2484,27.3233,27.2109,27.2933,1909600.0
2013-08-14 13:40:00,36.43,36.44,36.4,36.42,315000.0,27.2933,27.3008,27.2708,27.2858,315000.0
2013-08-14 13:50:00,36.42,36.47,36.42,36.46,267100.0,27.2858,27.3233,27.2858,27.3158,267100.0
2013-08-14 14:00:00,36.46,36.5,36.45,36.46,182300.0,27.3158,27.3458,27.3083,27.3158,182300.0
2013-08-14 14:10:00,36.46,36.47,36.43,36.44,207800.0,27.3158,27.3233,27.2933,27.3008,207800.0
2013-08-14 14:20:00,36.43,36.47,36.41,36.45,194500.0,27.2933,27.3233,27.2783,27.3083,194500.0
2013-08-14 14:30:00,36.45,36.47,36.41,36.47,305200.0,27.3083,27.3233,27.2783,27.3233,305200.0
2013-08-14 14:40:00,36.47,36.49,36.45,36.48,150700.0,27.3233,27.3383,27.3083,27.3308,150700.0
2013-08-14 14:50:00,36.48,36.5,36.47,36.47,134400.0,27.3308,27.3458,27.3233,27.3233,134400.0
2013-08-14 15:00:00,36.47,36.49,36.46,36.47,129800.0,27.3233,27.3383,27.3158,27.3233,129800.0
2013-08-14 15:10:00,36.46,36.52,36.46,36.51,221100.0,27.3158,27.3607,27.3158,27.3533,221100.0
2013-08-14 15:20:00,36.5,36.53,36.5,36.5,444600.0,27.3458,27.3682,27.3458,27.3458,444600.0
2013-08-14 15:30:00,36.5,36.52,36.46,36.5,592900.0,27.3458,27.3607,27.3158,27.3458,592900.0
2013-08-14 15:40:00,36.5,36.51,36.44,36.45,722900.0,27.3458,27.3533,27.3008,27.3083,722900.0
2013-08-14 15:50:00,36.45,36.5,36.34,36.45,2793100.0,27.3083,27.3458,27.2259,27.3083,2793100.0
2013-08-15 09:30:00,36.24,36.29,36.08,36.08,1578900.0,27.151,27.1884,27.0311,27.0311,1578900.0
2013-08-15 09:40:00,36.08,36.19,36.04,36.04,1040300.0,27.0311,27.1135,27.0011,27.0011,1040300.0
2013-08-15 09:50:00,36.04,36.07,35.98,36.03,1251100.0,27.0011,27.0236,26.9562,26.9936,1251100.0
2013-08-15 10:00:00,36.04,36.06,35.96,35.96,851800.0,27.0011,27.0161,26.9412,26.9412,851800.0
2013-08-15 10:10:00,35.96,35.99,35.91,35.94,1518000.0,26.9412,26.9637,26.9037,26.9262,1518000.0
2013-08-15 10:20:00,35.95,36.04,35.94,36.03,511500.0,26.9337,27.0011,26.9262,26.9936,511500.0
2013-08-15 10:30:00,36.03,36.07,35.99,36.04,499600.0,26.9936,27.0236,26.9637,27.0011,499600.0
2013-08-15 10:40:00,36.04,36.07,36.0,36.01,347600.0,27.0011,27.0236,26.9712,26.9787,347600.0
2013-08-15 10:50:00,36.0,36.06,35.99,36.05,324300.0,26.9712,27.0161,26.9637,27.0086,324300.0
2013-08-15 11:00:00,36.05,36.15,36.05,36.12,426400.0,27.0086,27.0835,27.0086,27.0611,426400.0
2013-08-15 11:10:00,36.12,36.18,36.12,36.18,409500.0,27.0611,27.106,27.0611,27.106,409500.0
2013-08-15 11:20:00,36.19,36.22,36.16,36.22,357600.0,27.1135,27.136,27.091,27.136,357600.0
2013-08-15 11:30:00,36.22,36.25,36.19,36.25,650500.0,27.136,27.1585,27.1135,27.1585,650500.0
2013-08-15 11:40:00,36.25,36.27,36.23,36.25,165000.0,27.1585,27.1734,27.1435,27.1585,165000.0
2013-08-15 11:50:00,36.25,36.26,36.21,36.21,292300.0,27.1585,27.166,27.1285,27.1285,292300.0
2013-08-15 12:00:00,36.22,36.23,36.2,36.23,166200.0,27.136,27.1435,27.121,27.1435,166200.0
2013-08-15 12:10:00,36.24,36.28,36.22,36.28,194300.0,27.151,27.1809,27.136,27.1809,194300.0
2013-08-15 12:20:00,36.27,36.28,36.25,36.27,223700.0,27.1734,27.1809,27.1585,27.1734,223700.0
2013-08-15 12:30:00,36.27,36.33,36.22,36.24,472800.0,27.1734,27.2184,27.136,27.151,472800.0
2013-08-15 12:40:00,36.24,36.25,36.19,36.19,422600.0,27.151,27.1585,27.1135,27.1135,422600.0
2013-08-15 12:50:00,36.2,36.23,36.2,36.22,240100.0,27.121,27.1435,27.121,27.136,240100.0
2013-08-15 13:00:00,36.22,36.24,36.2,36.22,272600.0,27.136,27.151,27.121,27.136,272600.0
2013-08-15 13:10:00,36.22,36.23,36.16,36.17,350300.0,27.136,27.1435,27.091,27.0985,350300.0
2013-08-15 13:20:00,36.17,36.18,36.11,36.12,396700.0,27.0985,27.106,27.0536,27.0611,396700.0
2013-08-15 13:30:00,36.12,36.19,36.12,36.14,309000.0,27.0611,27.1135,27.0611,27.0761,309000.0
2013-08-15 13:40:00,36.15,36.21,36.14,36.19,142300.0,27.0835,27.1285,27.0761,27.1135,142300.0
2013-08-15 13:50:00,36.19,36.19,36.12,36.14,211300.0,27.1135,27.1135,27.0611,27.0761,211300.0
2013-08-15 14:00:00,36.14,36.17,36.13,36.14,237300.0,27.0761,27.0985,27.0686,27.0761,237300.0
2013-08-15 14:10:00,36.14,36.17,36.11,36.17,293100.0,27.0761,27.0985,27.0536,27.0985,293100.0
2013-08-15 14:20:00,36.17,36.2,36.15,36.16,418700.0,27.0985,27.121,27.0835,27.091,418700.0
2013-08-15 14:30:00,36.17,36.2,36.13,36.13,394500.0,27.0985,27.121,27.0686,27.0686,394500.0
2013-08-15 14:40:00,36.13,36.17,36.13,36.13,161600.0,27.0686,27.0985,27.0686,27.0686,161600.0
2013-08-15 14:50:00,36.13,36.17,36.11,36.16,297300.0,27.0686,27.0985,27.0536,27.091,297300.0
2013-08-15 15:00:00,36.15,36.17,36.14,36.16,142300.0,27.0835,27.0985,27.0761,27.091,142300.0
2013-08-15 15:10:00,36.16,36.17,36.09,36.09,325300.0,27.091,27.0985,27.0386,27.0386,325300.0
2013-08-15 15:20:00,36.09,36.09,36.04,36.06,368900.0,27.0386,27.0386,27.0011,27.0161,368900.0
2013-08-15 15:30:00,36.06,36.09,36.04,36.08,359300.0,27.0161,27.0386,27.0011,27.0311,359300.0
2013-08-15 15:40:00,36.09,36.15,36.05,36.15,548500.0,27.0386,27.0835,27.0086,27.0835,548500.0
2013-08-15 15:50:00,36.15,36.19,36.12,36.15,1386600.0,27.0835,27.1135,27.0611,27.0835,1386600.0
2013-08-16 09:30:00,36.5,36.51,36.35,36.41,696800.0,27.3458,27.3533,27.2334,27.2783,696800.0
2013-08-16 09:40:00,36.41,36.5,36.41,36.48,795900.0,27.2783,27.3458,27.2783,27.3308,795900.0
2013-08-16 09:50:00,36.48,36.49,36.44,36.49,523700.0,27.3308,27.3383,27.3008,27.3383,523700.0
2013-08-16 10:00:00,36.48,36.52,36.43,36.49,606400.0,27.3308,27.3607,27.2933,27.3383,606400.0
2013-08-16 10:10:00,36.5,36.52,36.43,36.43,406800.0,27.3458,27.3607,27.2933,27.2933,406800.0
2013-08-16 10:20:00,36.44,36.44,36.37,36.38,986500.0,27.3008,27.3008,27.2484,27.2559,986500.0
2013-08-16 10:30:00,36.38,36.48,36.36,36.47,366000.0,27.2559,27.3308,27.2409,27.3233,366000.0
2013-08-16 10:40:00,36.46,36.47,36.42,36.46,272600.0,27.3158,27.3233,27.2858,27.3158,272600.0
2013-08-16 10:50:00,36.47,36.51,36.45,36.49,165400.0,27.3233,27.3533,27.3083,27.3383,165400.0
2013-08-16 11:00:00,36.48,36.5,36.44,36.44,123900.0,27.3308,27.3458,27.3008,27.3008,123900.0
2013-08-16 11:10:00,36.45,36.46,36.41,36.41,365200.0,27.3083,27.3158,27.2783,27.2783,365200.0
2013-08-16 11:20:00,36.41,36.43,36.39,36.41,380800.0,27.2783,27.2933,27.2634,27.2783,380800.0
2013-08-16 11:30:00,36.4,36.46,36.4,36.45,163500.0,27.2708,27.3158,27.2708,27.3083,163500.0
2013-08-16 11:40:00,36.45,36.46,36.43,36.43,223500.0,27.3083,27.3158,27.2933,27.2933,223500.0
2013-08-16 11:50:00,36.44,36.47,36.43,36.45,106200.0,27.3008,27.3233,27.2933,27.3083,106200.0
2013-08-16 12:00:00,36.45,36.46,36.43,36.44,143200.0,27.3083,27.3158,27.2933,27.3008,143200.0
2013-08-16 12:10:00,36.45,36.45,36.41,36.43,142600.0,27.3083,27.3083,27.2783,27.2933,142600.0
2013-08-16 12:20:00,36.43,36.43,36.37,36.38,145000.0,27.2933,27.2933,27.2484,27.2559,145000.0
2013-08-16 12:30:00,36.38,36.38,36.33,36.33,251000.0,27.2559,27.2559,27.2184,27.2184,251000.0
2013-08-16 12:40:00,36.32,36.32,36.26,36.26,288600.0,27.2109,27.2109,27.166,27.166,288600.0
2013-08-16 12:50:00,36.27,36.33,36.26,36.31,180800.0,27.1734,27.2184,27.166,27.2034,180800.0
2013-08-16 13:00:00,36.31,36.33,36.3,36.3,242500.0,27.2034,27.2184,27.1959,27.1959,242500.0
2013-08-16 13:10:00,36.3,36.3,36.25,36.26,223300.0,27.1959,27.1959,27.1585,27.166,223300.0
2013-08-16 13:20:00,36.25,36.29,36.24,36.26,97900.0,27.1585,27.1884,27.151,27.166,97900.0
2013-08-16 13:30:00,36.26,36.26,36.21,36.21,82900.0,27.166,27.166,27.1285,27.1285,82900.0
2013-08-16 13:40:00,36.22,36.22,36.13,36.16,424800.0,27.136,27.136,27.0686,27.091,424800.0
2013-08-16 13:50:00,36.16,36.2,36.16,36.2,124000.0,27.091,27.121,27.091,27.121,124000.0
2013-08-16 14:00:00,36.19,36.24,36.19,36.21,164800.0,27.1135,27.151,27.1135,27.1285,164800.0
2013-08-16 14:10:00,36.22,36.22,36.16,36.18,181100.0,27.136,27.136,27.091,27.106,181100.0
2013-08-16 14:20:00,36.18,36.2,36.17,36.19,125200.0,27.106,27.121,27.0985,27.1135,125200.0
2013-08-16 14:30:00,36.18,36.2,36.16,36.2,240200.0,27.106,27.121,27.091,27.121,240200.0
2013-08-16 14:40:00,36.2,36.22,36.19,36.2,198500.0,27.121,27.136,27.1135,27.121,198500.0
2013-08-16 14:50:00,36.2,36.24,36.19,36.23,112100.0,27.121,27.151,27.1135,27.1435,112100.0
2013-08-16 15:00:00,36.22,36.24,36.2,36.21,125700.0,27.136,27.151,27.121,27.1285,125700.0
2013-08-16 15:10:00,36.2,36.22,36.15,36.15,296600.0,27.121,27.136,27.0835,27.0835,296600.0
2013-08-16 15:20:00,36.16,36.2,36.15,36.16,273700.0,27.091,27.121,27.0835,27.091,273700.0
2013-08-16 15:30:00,36.15,36.21,36.14,36.2,280100.0,27.0835,27.1285,27.0761,27.121,280100.0
2013-08-16 15:40:00,36.2,36.2,36.11,36.12,583300.0,27.121,27.121,27.0536,27.0611,583300.0
2013-08-16 15:50:00,36.12,36.19,36.12,36.18,1128500.0,27.0611,27.1135,27.0611,27.106,1128500.0
2013-08-19 09:30:00,36.39,36.41,36.27,36.32,506600.0,27.2634,27.2783,27.1734,27.2109,506600.0
2013-08-19 09:40:00,36.33,36.37,36.26,36.29,448800.0,27.2184,27.2484,27.166,27.1884,448800.0
2013-08-19 09:50:00,36.29,36.37,36.24,36.36,252700.0,27.1884,27.2484,27.151,27.2409,252700.0
2013-08-19 10:00:00,36.36,36.38,36.29,36.29,284300.0,27.2409,27.2559,27.1884,27.1884,284300.0
2013-08-19 10:10:00,36.28,36.33,36.27,36.28,232000.0,27.1809,27.2184,27.1734,27.1809,232000.0
2013-08-19 10:20:00,36.27,36.31,36.25,36.28,126500.0,27.1734,27.2034,27.1585,27.1809,126500.0
2013-08-19 10:30:00,36.28,36.4,36.25,36.4,451700.0,27.1809,27.2708,27.1585,27.2708,451700.0
2013-08-19 10:40:00,36.4,36.41,36.36,36.39,297100.0,27.2708,27.2783,27.2409,27.2634,297100.0
2013-08-19 10:50:00,36.38,36.39,36.33,36.35,91500.0,27.2559,27.2634,27.2184,27.2334,91500.0
2013-08-19 11:00:00,36.35,36.36,36.31,36.35,71200.0,27.2334,27.2409,27.2034,27.2334,71200.0
2013-08-19 11:10:00,36.36,36.37,36.3,36.3,158200.0,27.2409,27.2484,27.1959,27.1959,158200.0
2013-08-19 11:20:00,36.3,36.34,36.3,36.33,52500.0,27.1959,27.2259,27.1959,27.2184,52500.0
2013-08-19 11:30:00,36.32,36.33,36.29,36.3,251300.0,27.2109,27.2184,27.1884,27.1959,251300.0
2013-08-19 11:40:00,36.31,36.33,36.29,36.3,67300.0,27.2034,27.2184,27.1884,27.1959,67300.0
2013-08-19 11:50:00,36.3,36.33,36.29,36.33,87300.0,27.1959,27.2184,27.1884,27.2184,87300.0
2013-08-19 12:00:00,36.33,36.35,36.31,36.32,88800.0,27.2184,27.2334,27.2034,27.2109,88800.0
2013-08-19 12:10:00,36.32,36.35,36.32,36.33,95500.0,27.2109,27.2334,27.2109,27.2184,95500.0
2013-08-19 12:20:00,36.33,36.35,36.32,36.33,136700.0,27.2184,27.2334,27.2109,27.2184,136700.0
2013-08-19 12:30:00,36.33,36.34,36.3,36.34,51600.0,27.2184,27.2259,27.1959,27.2259,51600.0
2013-08-19 12:40:00,36.33,36.35,36.3,36.32,88900.0,27.2184,27.2334,27.1959,27.2109,88900.0
2013-08-19 12:50:00,36.31,36.35,36.3,36.34,109600.0,27.2034,27.2334,27.1959,27.2259,109600.0
2013-08-19 13:00:00,36.33,36.33,36.27,36.27,268400.0,27.2184,27.2184,27.1734,27.1734,268400.0
2013-08-19 13:10:00,36.27,36.28,36.25,36.26,538400.0,27.1734,27.1809,27.1585,27.166,538400.0
2013-08-19 13:20:00,36.25,36.25,36.19,36.19,176600.0,27.1585,27.1585,27.1135,27.1135,176600.0
2013-08-19 13:30:00,36.19,36.19,36.12,36.13,252700.0,27.1135,27.1135,27.0611,27.0686,252700.0
2013-08-19 13:40:00,36.13,36.14,36.11,36.12,220900.0,27.0686,27.0761,27.0536,27.0611,220900.0
2013-08-19 13:50:00,36.13,36.14,36.11,36.12,564000.0,27.0686,27.0761,27.0536,27.0611,564000.0
2013-08-19 14:00:00,36.12,36.13,36.07,36.09,500300.0,27.0611,27.0686,27.0236,27.0386,500300.0
2013-08-19 14:10:00,36.1,36.14,36.09,36.12,351800.0,27.0461,27.0761,27.0386,27.0611,351800.0
2013-08-19 14:20:00,36.12,36.14,36.11,36.13,170400.0,27.0611,27.0761,27.0536,27.0686,170400.0
2013-08-19 14:30:00,36.12,36.13,36.09,36.12,164200.0,27.0611,27.0686,27.0386,27.0611,164200.0
2013-08-19 14:40:00,36.12,36.12,36.09,36.1,150900.0,27.0611,27.0611,27.0386,27.0461,150900.0
2013-08-19 14:50:00,36.1,36.11,36.08,36.1,175500.0,27.0461,27.0536,27.0311,27.0461,175500.0
2013-08-19 15:00:00,36.1,36.13,36.07,36.08,427800.0,27.0461,27.0686,27.0236,27.0311,427800.0
2013-08-19 15:10:00,36.08,36.1,36.07,36.09,173200.0,27.0311,27.0461,27.0236,27.0386,173200.0
2013-08-19 15:20:00,36.09,36.09,36.05,36.05,231300.0,27.0386,27.0386,27.0086,27.0086,231300.0
2013-08-19 15:30:00,36.06,36.07,36.0,36.0,1095400.0,27.0161,27.0236,26.9712,26.9712,1095400.0
2013-08-19 15:40:00,36.0,36.08,36.0,36.07,1164400.0,26.9712,27.0311,26.9712,27.0236,1164400.0
2013-08-19 15:50:00,36.07,36.08,36.0,36.05,1165400.0,27.0236,27.0311,26.9712,27.0086,1165400.0
2013-08-20 09:30:00,35.48,35.55,35.45,35.5,1122100.0,26.5816,26.634,26.5591,26.5966,1122100.0
2013-08-20 09:40:00,35.5,35.53,35.47,35.52,792600.0,26.5966,26.619,26.5741,26.6115,792600.0
2013-08-20 09:50:00,35.51,35.59,35.5,35.57,1090800.0,26.6041,26.664,26.5966,26.649,1090800.0
2013-08-20 10:00:00,35.57,35.63,35.56,35.6,817900.0,26.649,26.694,26.6415,26.6715,817900.0
2013-08-20 10:10:00,35.61,35.62,35.55,35.56,577500.0,26.679,26.6865,26.634,26.6415,577500.0
2013-08-20 10:20:00,35.57,35.64,35.57,35.59,410500.0,26.649,26.7015,26.649,26.664,410500.0
2013-08-20 10:30:00,35.58,35.64,35.57,35.63,388700.0,26.6565,26.7015,26.649,26.694,388700.0
2013-08-20 10:40:00,35.63,35.64,35.59,35.61,305700.0,26.694,26.7015,26.664,26.679,305700.0
2013-08-20 10:50:00,35.61,35.63,35.59,35.62,350800.0,26.679,26.694,26.664,26.6865,350800.0
2013-08-20 11:00:00,35.62,35.67,35.62,35.66,310400.0,26.6865,26.7239,26.6865,26.7164,310400.0
2013-08-20 11:10:00,35.66,35.68,35.6,35.62,485100.0,26.7164,26.7314,26.6715,26.6865,485100.0
2013-08-20 11:20:00,35.63,35.65,35.62,35.64,175900.0,26.694,26.7089,26.6865,26.7015,175900.0
2013-08-20 11:30:00,35.63,35.69,35.63,35.69,412900.0,26.694,26.7389,26.694,26.7389,412900.0
2013-08-20 11:40:00,35.69,35.77,35.69,35.75,462400.0,26.7389,26.7988,26.7389,26.7839,462400.0
2013-08-20 11:50:00,35.74,35.75,35.7,35.73,158400.0,26.7764,26.7839,26.7464,26.7689,158400.0
2013-08-20 12:00:00,35.73,35.76,35.72,35.75,214800.0,26.7689,26.7914,26.7614,26.7839,214800.0
2013-08-20 12:10:00,35.75,35.77,35.73,35.77,156300.0,26.7839,26.7988,26.7689,26.7988,156300.0
2013-08-20 12:20:00,35.77,35.79,35.75,35.79,248300.0,26.7988,26.8138,26.7839,26.8138,248300.0
2013-08-20 12:30:00,35.79,35.79,35.71,35.72,114200.0,26.8138,26.8138,26.7539,26.7614,114200.0
2013-08-20 12:40:00,35.72,35.72,35.68,35.71,59400.0,26.7614,26.7614,26.7314,26.7539,59400.0
2013-08-20 12:50:00,35.71,35.74,35.69,35.74,141400.0,26.7539,26.7764,26.7389,26.7764,141400.0
2013-08-20 13:00:00,35.74,35.78,35.73,35.77,77300.0,26.7764,26.8063,26.7689,26.7988,77300.0
2013-08-20 13:10:00,35.77,35.78,35.73,35.73,156500.0,26.7988,26.8063,26.7689,26.7689,156500.0
2013-08-20 13:20:00,35.73,35.74,35.69,35.71,145300.0,26.7689,26.7764,26.7389,26.7539,145300.0
2013-08-20 13:30:00,35.72,35.72,35.69,35.69,189500.0,26.7614,26.7614,26.7389,26.7389,189500.0
2013-08-20 13:40:00,35.7,35.72,35.69,35.72,65900.0,26.7464,26.7614,26.7389,26.7614,65900.0
2013-08-20 13:50:00,35.72,35.75,35.68,35.69,432900.0,26.7614,26.7839,26.7314,26.7389,432900.0
2013-08-20 14:00:00,35.7,35.7,35.66,35.67,110100.0,26.7464,26.7464,26.7164,26.7239,110100.0
2013-08-20 14:10:00,35.67,35.68,35.64,35.64,76800.0,26.7239,26.7314,26.7015,26.7015,76800.0
2013-08-20 14:20:00,35.64,35.66,35.61,35.66,132700.0,26.7015,26.7164,26.679,26.7164,132700.0
2013-08-20 14:30:00,35.65,35.66,35.61,35.62,146500.0,26.7089,26.7164,26.679,26.6865,146500.0
2013-08-20 14:40:00,35.61,35.64,35.6,35.62,248200.0,26.679,26.7015,26.6715,26.6865,248200.0
2013-08-20 14:50:00,35.62,35.63,35.6,35.61,261400.0,26.6865,26.694,26.6715,26.679,261400.0
2013-08-20 15:00:00,35.61,35.64,35.61,35.64,280200.0,26.679,26.7015,26.679,26.7015,280200.0
2013-08-20 15:10:00,35.64,35.64,35.6,35.6,237300.0,26.7015,26.7015,26.6715,26.6715,237300.0
2013-08-20 15:20:00,35.61,35.61,35.56,35.57,346000.0,26.679,26.679,26.6415,26.649,346000.0
2013-08-20 15:30:00,35.58,35.63,35.57,35.59,343500.0,26.6565,26.694,26.649,26.664,343500.0
2013-08-20 15:40:00,35.59,35.62,35.56,35.58,1175800.0,26.664,26.6865,26.6415,26.6565,1175800.0
2013-08-20 15:50:00,35.59,35.65,35.58,35.6,1342400.0,26.664,26.7089,26.6565,26.6715,1342400.0
2013-08-21 09:30:00,35.11,35.13,35.02,35.05,1416700.0,26.3044,26.3194,26.2369,26.2594,1416700.0
2013-08-21 09:40:00,35.05,35.13,35.04,35.07,956600.0,26.2594,26.3194,26.2519,26.2744,956600.0
2013-08-21 09:50:00,35.07,35.07,34.97,34.98,371400.0,26.2744,26.2744,26.1995,26.207,371400.0
2013-08-21 10:00:00,34.98,35.04,34.96,34.97,570200.0,26.207,26.2519,26.192,26.1995,570200.0
2013-08-21 10:10:00,34.96,34.98,34.9,34.91,508400.0,26.192,26.207,26.147,26.1545,508400.0
2013-08-21 10:20:00,34.92,35.0,34.92,34.94,570000.0,26.162,26.222,26.162,26.177,570000.0
2013-08-21 10:30:00,34.95,34.95,34.88,34.92,291900.0,26.1845,26.1845,26.1321,26.162,291900.0
2013-08-21 10:40:00,34.92,35.02,34.92,35.0,409600.0,26.162,26.2369,26.162,26.222,409600.0
2013-08-21 10:50:00,35.0,35.01,34.96,34.98,170400.0,26.222,26.2295,26.192,26.207,170400.0
2013-08-21 11:00:00,34.98,35.0,34.95,34.95,244400.0,26.207,26.222,26.1845,26.1845,244400.0
2013-08-21 11:10:00,34.95,34.98,34.94,34.96,209900.0,26.1845,26.207,26.177,26.192,209900.0
2013-08-21 11:20:00,34.96,34.97,34.91,34.94,218900.0,26.192,26.1995,26.1545,26.177,218900.0
2013-08-21 11:30:00,34.94,34.98,34.93,34.93,170300.0,26.177,26.207,26.1695,26.1695,170300.0
2013-08-21 11:40:00,34.93,34.97,34.89,34.89,219400.0,26.1695,26.1995,26.1396,26.1396,219400.0
2013-08-21 11:50:00,34.89,34.93,34.85,34.9,625600.0,26.1396,26.1695,26.1096,26.147,625600.0
2013-08-21 12:00:00,34.9,34.9,34.86,34.87,121000.0,26.147,26.147,26.1171,26.1246,121000.0
2013-08-21 12:10:00,34.88,35.01,34.88,35.0,452900.0,26.1321,26.2295,26.1321,26.222,452900.0
2013-08-21 12:20:00,35.0,35.0,34.94,34.95,63100.0,26.222,26.222,26.177,26.1845,63100.0
2013-08-21 12:30:00,34.95,34.96,34.9,34.93,295500.0,26.1845,26.192,26.147,26.1695,295500.0
2013-08-21 12:40:00,34.93,34.95,34.91,34.93,169700.0,26.1695,26.1845,26.1545,26.1695,169700.0
2013-08-21 12:50:00,34.93,34.94,34.92,34.93,39200.0,26.1695,26.177,26.162,26.1695,39200.0
2013-08-21 13:00:00,34.93,34.94,34.91,34.93,143600.0,26.1695,26.177,26.1545,26.1695,143600.0
2013-08-21 13:10:00,34.93,34.94,34.91,34.91,338100.0,26.1695,26.177,26.1545,26.1545,338100.0
2013-08-21 13:20:00,34.91,34.92,34.89,34.9,81100.0,26.1545,26.162,26.1396,26.147,81100.0
2013-08-21 13:30:00,34.89,34.93,34.89,34.91,135400.0,26.1396,26.1695,26.1396,26.1545,135400.0
2013-08-21 13:40:00,34.91,34.91,34.88,34.9,467700.0,26.1545,26.1545,26.1321,26.147,467700.0
2013-08-21 13:50:00,34.9,34.95,34.89,34.94,271500.0,26.147,26.1845,26.1396,26.177,271500.0
2013-08-21 14:00:00,34.94,34.94,34.62,34.71,1560500.0,26.177,26.177,25.9373,26.0047,1560500.0
2013-08-21 14:10:00,34.71,34.88,34.7,34.8,1103900.0,26.0047,26.1321,25.9972,26.0721,1103900.0
2013-08-21 14:20:00,34.79,34.84,34.74,34.84,508900.0,26.0646,26.1021,26.0272,26.1021,508900.0
2013-08-21 14:30:00,34.83,35.1,34.83,35.08,919500.0,26.0946,26.2969,26.0946,26.2819,919500.0
2013-08-21 14:40:00,35.08,35.18,35.01,35.18,632200.0,26.2819,26.3568,26.2295,26.3568,632200.0
2013-08-21 14:50:00,35.17,35.18,35.05,35.05,596000.0,26.3493,26.3568,26.2594,26.2594,596000.0
2013-08-21 15:00:00,35.05,35.06,34.96,34.99,473600.0,26.2594,26.2669,26.192,26.2145,473600.0
2013-08-21 15:10:00,34.99,35.05,34.94,34.94,577200.0,26.2145,26.2594,26.177,26.177,577200.0
2013-08-21 15:20:00,34.93,35.05,34.91,35.04,1494300.0,26.1695,26.2594,26.1545,26.2519,1494300.0
2013-08-21 15:30:00,35.05,35.12,35.01,35.02,2942000.0,26.2594,26.3119,26.2295,26.2369,2942000.0
2013-08-21 15:40:00,35.02,35.02,34.9,34.94,839900.0,26.2369,26.2369,26.147,26.177,839900.0
2013-08-21 15:50:00,34.95,34.95,34.83,34.88,2131500.0,26.1845,26.1845,26.0946,26.1321,2131500.0
2013-08-22 09:30:00,35.49,35.71,35.49,35.68,1173800.0,26.5891,26.7539,26.5891,26.7314,1173800.0
2013-08-22 09:40:00,35.68,35.72,35.67,35.72,913700.0,26.7314,26.7614,26.7239,26.7614,913700.0
2013-08-22 09:50:00,35.71,35.73,35.63,35.65,490000.0,26.7539,26.7689,26.694,26.7089,490000.0
2013-08-22 10:00:00,35.66,35.68,35.62,35.64,323800.0,26.7164,26.7314,26.6865,26.7015,323800.0
2013-08-22 10:10:00,35.65,35.71,35.62,35.69,474200.0,26.7089,26.7539,26.6865,26.7389,474200.0
2013-08-22 10:20:00,35.69,35.71,35.66,35.69,305500.0,26.7389,26.7539,26.7164,26.7389,305500.0
2013-08-22 10:30:00,35.7,35.73,35.69,35.72,323700.0,26.7464,26.7689,26.7389,26.7614,323700.0
2013-08-22 10:40:00,35.73,35.78,35.72,35.77,797800.0,26.7689,26.8063,26.7614,26.7988,797800.0
2013-08-22 10:50:00,35.77,35.78,35.69,35.7,545700.0,26.7988,26.8063,26.7389,26.7464,545700.0
2013-08-22 11:00:00,35.7,35.78,35.7,35.77,446200.0,26.7464,26.8063,26.7464,26.7988,446200.0
2013-08-22 11:10:00,35.77,35.78,35.67,35.67,253200.0,26.7988,26.8063,26.7239,26.7239,253200.0
2013-08-22 11:20:00,35.67,35.69,35.62,35.63,327300.0,26.7239,26.7389,26.6865,26.694,327300.0
2013-08-22 11:30:00,35.63,35.69,35.63,35.65,104700.0,26.694,26.7389,26.694,26.7089,104700.0
2013-08-22 11:40:00,35.66,35.69,35.64,35.68,138200.0,26.7164,26.7389,26.7015,26.7314,138200.0
2013-08-22 11:50:00,35.69,35.71,35.67,35.71,135000.0,26.7389,26.7539,26.7239,26.7539,135000.0
2013-08-22 12:00:00,35.71,35.79,35.71,35.79,397900.0,26.7539,26.8138,26.7539,26.8138,397900.0
2013-08-22 12:10:00,35.79,35.8,35.78,35.8,295700.0,26.8138,26.8213,26.8063,26.8213,295700.0
2013-08-22 12:20:00,35.8,35.82,35.75,35.76,372300.0,26.8213,26.8363,26.7839,26.7914,372300.0
2013-08-22 12:30:00,35.76,35.83,35.76,35.83,614100.0,26.7914,26.8438,26.7914,26.8438,614100.0
2013-08-22 12:40:00,35.83,35.85,35.82,35.83,934600.0,26.8438,26.8588,26.8363,26.8438,934600.0
2013-08-22 12:50:00,35.82,35.83,35.75,35.78,684200.0,26.8363,26.8438,26.7839,26.8063,684200.0
2013-08-22 13:00:00,35.78,35.83,35.77,35.83,229000.0,26.8063,26.8438,26.7988,26.8438,229000.0
2013-08-22 13:10:00,35.83,35.85,35.82,35.84,120800.0,26.8438,26.8588,26.8363,26.8513,120800.0
2013-08-22 13:20:00,35.84,35.85,35.82,35.83,160500.0,26.8513,26.8588,26.8363,26.8438,160500.0
2013-08-22 13:30:00,35.83,35.83,35.8,35.81,334300.0,26.8438,26.8438,26.8213,26.8288,334300.0
2013-08-22 13:40:00,35.81,35.83,35.8,35.83,94900.0,26.8288,26.8438,26.8213,26.8438,94900.0
2013-08-22 13:50:00,35.83,35.85,35.82,35.84,187300.0,26.8438,26.8588,26.8363,26.8513,187300.0
2013-08-22 14:00:00,35.85,35.86,35.82,35.83,149400.0,26.8588,26.8663,26.8363,26.8438,149400.0
2013-08-22 14:10:00,35.82,35.85,35.82,35.84,227000.0,26.8363,26.8588,26.8363,26.8513,227000.0
2013-08-22 14:20:00,35.83,35.84,35.82,35.84,182800.0,26.8438,26.8513,26.8363,26.8513,182800.0
2013-08-22 14:30:00,35.84,35.89,35.84,35.88,318200.0,26.8513,26.8888,26.8513,26.8813,318200.0
2013-08-22 14:40:00,35.88,35.88,35.81,35.86,216800.0,26.8813,26.8813,26.8288,26.8663,216800.0
2013-08-22 14:50:00,35.85,35.88,35.84,35.84,196300.0,26.8588,26.8813,26.8513,26.8513,196300.0
2013-08-22 15:00:00,35.85,35.85,35.79,35.83,345700.0,26.8588,26.8588,26.8138,26.8438,345700.0
2013-08-22 15:10:00,35.82,35.85,35.81,35.83,188100.0,26.8363,26.8588,26.8288,26.8438,188100.0
2013-08-22 15:20:00,35.83,35.9,35.82,35.88,568000.0,26.8438,26.8962,26.8363,26.8813,568000.0
2013-08-22 15:30:00,35.88,35.89,35.8,35.83,742000.0,26.8813,26.8888,26.8213,26.8438,742000.0
2013-08-22 15:40:00,35.82,35.83,35.77,35.8,780200.0,26.8363,26.8438,26.7988,26.8213,780200.0
2013-08-22 15:50:00,35.79,35.82,35.76,35.79,2334700.0,26.8138,26.8363,26.7914,26.8138,2334700.0
2013-08-23 09:30:00,35.55,35.62,35.52,35.62,529100.0,26.634,26.6865,26.6115,26.6865,529100.0
2013-08-23 09:40:00,35.62,35.63,35.52,35.53,1139700.0,26.6865,26.694,26.6115,26.619,1139700.0
2013-08-23 09:50:00,35.53,35.53,35.41,35.43,1118400.0,26.619,26.619,26.5291,26.5441,1118400.0
2013-08-23 10:00:00,35.42,35.43,35.31,35.35,1608800.0,26.5366,26.5441,26.4542,26.4842,1608800.0
2013-08-23 10:10:00,35.35,35.49,35.35,35.46,600400.0,26.4842,26.5891,26.4842,26.5666,600400.0
2013-08-23 10:20:00,35.47,35.48,35.39,35.45,392100.0,26.5741,26.5816,26.5142,26.5591,392100.0
2013-08-23 10:30:00,35.45,35.58,35.45,35.54,382700.0,26.5591,26.6565,26.5591,26.6265,382700.0
2013-08-23 10:40:00,35.55,35.58,35.54,35.57,301500.0,26.634,26.6565,26.6265,26.649,301500.0
2013-08-23 10:50:00,35.58,35.67,35.58,35.64,578900.0,26.6565,26.7239,26.6565,26.7015,578900.0
2013-08-23 11:00:00,35.65,35.68,35.63,35.64,527300.0,26.7089,26.7314,26.694,26.7015,527300.0
2013-08-23 11:10:00,35.64,35.67,35.62,35.64,866900.0,26.7015,26.7239,26.6865,26.7015,866900.0
2013-08-23 11:20:00,35.64,35.65,35.6,35.62,249100.0,26.7015,26.7089,26.6715,26.6865,249100.0
2013-08-23 11:30:00,35.62,35.65,35.62,35.64,229000.0,26.6865,26.7089,26.6865,26.7015,229000.0
2013-08-23 11:40:00,35.65,35.67,35.65,35.67,214900.0,26.7089,26.7239,26.7089,26.7239,214900.0
2013-08-23 11:50:00,35.66,35.67,35.63,35.63,150300.0,26.7164,26.7239,26.694,26.694,150300.0
2013-08-23 12:00:00,35.64,35.66,35.63,35.66,91200.0,26.7015,26.7164,26.694,26.7164,91200.0
2013-08-23 12:10:00,35.65,35.65,35.62,35.63,148600.0,26.7089,26.7089,26.6865,26.694,148600.0
2013-08-23 12:20:00,35.64,35.64,35.6,35.6,78600.0,26.7015,26.7015,26.6715,26.6715,78600.0
2013-08-23 12:30:00,35.6,35.64,35.58,35.63,164100.0,26.6715,26.7015,26.6565,26.694,164100.0
2013-08-23 12:40:00,35.64,35.65,35.62,35.63,173500.0,26.7015,26.7089,26.6865,26.694,173500.0
2013-08-23 12:50:00,35.63,35.66,35.62,35.64,146100.0,26.694,26.7164,26.6865,26.7015,146100.0
2013-08-23 13:00:00,35.65,35.67,35.64,35.66,72200.0,26.7089,26.7239,26.7015,26.7164,72200.0
2013-08-23 13:10:00,35.66,35.69,35.66,35.67,144000.0,26.7164,26.7389,26.7164,26.7239,144000.0
2013-08-23 13:20:00,35.67,35.69,35.66,35.68,168000.0,26.7239,26.7389,26.7164,26.7314,168000.0
2013-08-23 13:30:00,35.69,35.71,35.66,35.71,442900.0,26.7389,26.7539,26.7164,26.7539,442900.0
2013-08-23 13:40:00,35.7,35.71,35.69,35.69,71200.0,26.7464,26.7539,26.7389,26.7389,71200.0
2013-08-23 13:50:00,35.7,35.72,35.68,35.69,142800.0,26.7464,26.7614,26.7314,26.7389,142800.0
2013-08-23 14:00:00,35.68,35.7,35.67,35.67,97500.0,26.7314,26.7464,26.7239,26.7239,97500.0
2013-08-23 14:10:00,35.67,35.7,35.66,35.68,68300.0,26.7239,26.7464,26.7164,26.7314,68300.0
2013-08-23 14:20:00,35.68,35.69,35.66,35.68,56300.0,26.7314,26.7389,26.7164,26.7314,56300.0
2013-08-23 14:30:00,35.68,35.7,35.67,35.7,105700.0,26.7314,26.7464,26.7239,26.7464,105700.0
2013-08-23 14:40:00,35.69,35.7,35.66,35.69,133000.0,26.7389,26.7464,26.7164,26.7389,133000.0
2013-08-23 14:50:00,35.69,35.71,35.68,35.71,51300.0,26.7389,26.7539,26.7314,26.7539,51300.0
2013-08-23 15:00:00,35.71,35.71,35.67,35.69,171100.0,26.7539,26.7539,26.7239,26.7389,171100.0
2013-08-23 15:10:00,35.7,35.72,35.67,35.67,142500.0,26.7464,26.7614,26.7239,26.7239,142500.0
2013-08-23 15:20:00,35.67,35.75,35.67,35.73,427900.0,26.7239,26.7839,26.7239,26.7689,427900.0
2013-08-23 15:30:00,35.73,35.75,35.7,35.71,369700.0,26.7689,26.7839,26.7464,26.7539,369700.0
2013-08-23 15:40:00,35.72,35.75,35.7,35.74,475400.0,26.7614,26.7839,26.7464,26.7764,475400.0
2013-08-23 15:50:00,35.75,35.75,35.65,35.68,1619700.0,26.7839,26.7839,26.7089,26.7314,1619700.0
2013-08-26 09:30:00,35.97,35.97,35.81,35.85,267600.0,26.9487,26.9487,26.8288,26.8588,267600.0
2013-08-26 09:40:00,35.85,35.93,35.83,35.92,785800.0,26.8588,26.9187,26.8438,26.9112,785800.0
2013-08-26 09:50:00,35.91,35.97,35.89,35.95,2328100.0,26.9037,26.9487,26.8888,26.9337,2328100.0
2013-08-26 10:00:00,35.95,36.0,35.91,35.96,499700.0,26.9337,26.9712,26.9037,26.9412,499700.0
2013-08-26 10:10:00,35.97,35.99,35.95,35.95,234300.0,26.9487,26.9637,26.9337,26.9337,234300.0
2013-08-26 10:20:00,35.95,36.0,35.94,35.99,316200.0,26.9337,26.9712,26.9262,26.9637,316200.0
2013-08-26 10:30:00,35.99,36.02,35.98,36.02,359400.0,26.9637,26.9861,26.9562,26.9861,359400.0
2013-08-26 10:40:00,36.02,36.05,35.97,35.99,312400.0,26.9861,27.0086,26.9487,26.9637,312400.0
2013-08-26 10:50:00,35.99,36.01,35.97,36.01,158500.0,26.9637,26.9787,26.9487,26.9787,158500.0
2013-08-26 11:00:00,36.0,36.03,35.97,35.97,141300.0,26.9712,26.9936,26.9487,26.9487,141300.0
2013-08-26 11:10:00,35.97,35.98,35.95,35.96,184900.0,26.9487,26.9562,26.9337,26.9412,184900.0
2013-08-26 11:20:00,35.95,35.96,35.91,35.91,216500.0,26.9337,26.9412,26.9037,26.9037,216500.0
2013-08-26 11:30:00,35.91,35.95,35.91,35.93,261800.0,26.9037,26.9337,26.9037,26.9187,261800.0
2013-08-26 11:40:00,35.92,35.92,35.89,35.9,283100.0,26.9112,26.9112,26.8888,26.8962,283100.0
2013-08-26 11:50:00,35.9,35.93,35.88,35.92,157400.0,26.8962,26.9187,26.8813,26.9112,157400.0
2013-08-26 12:00:00,35.92,35.92,35.85,35.85,142600.0,26.9112,26.9112,26.8588,26.8588,142600.0
2013-08-26 12:10:00,35.85,35.88,35.85,35.88,163800.0,26.8588,26.8813,26.8588,26.8813,163800.0
2013-08-26 12:20:00,35.88,35.9,35.87,35.87,106500.0,26.8813,26.8962,26.8738,26.8738,106500.0
2013-08-26 12:30:00,35.87,35.89,35.86,35.87,116500.0,26.8738,26.8888,26.8663,26.8738,116500.0
2013-08-26 12:40:00,35.86,35.87,35.84,35.85,107900.0,26.8663,26.8738,26.8513,26.8588,107900.0
2013-08-26 12:50:00,35.85,35.87,35.84,35.86,194100.0,26.8588,26.8738,26.8513,26.8663,194100.0
2013-08-26 13:00:00,35.87,35.89,35.87,35.87,59500.0,26.8738,26.8888,26.8738,26.8738,59500.0
2013-08-26 13:10:00,35.88,35.88,35.86,35.86,35300.0,26.8813,26.8813,26.8663,26.8663,35300.0
2013-08-26 13:20:00,35.85,35.86,35.84,35.86,160800.0,26.8588,26.8663,26.8513,26.8663,160800.0
2013-08-26 13:30:00,35.85,35.86,35.83,35.85,173500.0,26.8588,26.8663,26.8438,26.8588,173500.0
2013-08-26 13:40:00,35.84,35.85,35.81,35.82,277800.0,26.8513,26.8588,26.8288,26.8363,277800.0
2013-08-26 13:50:00,35.81,35.82,35.8,35.8,323500.0,26.8288,26.8363,26.8213,26.8213,323500.0
2013-08-26 14:00:00,35.8,35.8,35.77,35.77,426600.0,26.8213,26.8213,26.7988,26.7988,426600.0
2013-08-26 14:10:00,35.77,35.79,35.74,35.75,435400.0,26.7988,26.8138,26.7764,26.7839,435400.0
2013-08-26 14:20:00,35.75,35.76,35.73,35.75,211200.0,26.7839,26.7914,26.7689,26.7839,211200.0
2013-08-26 14:30:00,35.75,35.78,35.73,35.78,218900.0,26.7839,26.8063,26.7689,26.8063,218900.0
2013-08-26 14:40:00,35.78,35.78,35.74,35.74,86400.0,26.8063,26.8063,26.7764,26.7764,86400.0
2013-08-26 14:50:00,35.74,35.75,35.73,35.75,169500.0,26.7764,26.7839,26.7689,26.7839,169500.0
2013-08-26 15:00:00,35.75,35.76,35.73,35.76,248800.0,26.7839,26.7914,26.7689,26.7914,248800.0
2013-08-26 15:10:00,35.75,35.76,35.64,35.67,478300.0,26.7839,26.7914,26.7015,26.7239,478300.0
2013-08-26 15:20:00,35.67,35.67,35.53,35.62,1150600.0,26.7239,26.7239,26.619,26.6865,1150600.0
2013-08-26 15:30:00,35.62,35.67,35.62,35.65,518300.0,26.6865,26.7239,26.6865,26.7089,518300.0
2013-08-26 15:40:00,35.65,35.69,35.63,35.65,508000.0,26.7089,26.7389,26.694,26.7089,508000.0
2013-08-26 15:50:00,35.65,35.7,35.58,35.68,1538800.0,26.7089,26.7464,26.6565,26.7314,1538800.0
2013-08-27 09:30:00,35.37,35.4,35.21,35.27,1663800.0,26.4992,26.5216,26.3793,26.4242,1663800.0
2013-08-27 09:40:00,35.26,35.29,35.23,35.26,1189000.0,26.4168,26.4392,26.3943,26.4168,1189000.0
2013-08-27 09:50:00,35.26,35.3,35.23,35.23,547200.0,26.4168,26.4467,26.3943,26.3943,547200.0
2013-08-27 10:00:00,35.24,35.31,35.22,35.27,728500.0,26.4018,26.4542,26.3868,26.4242,728500.0
2013-08-27 10:10:00,35.26,35.3,35.22,35.22,523600.0,26.4168,26.4467,26.3868,26.3868,523600.0
2013-08-27 10:20:00,35.23,35.23,35.14,35.15,632000.0,26.3943,26.3943,26.3269,26.3343,632000.0
2013-08-27 10:30:00,35.15,35.21,35.15,35.19,449400.0,26.3343,26.3793,26.3343,26.3643,449400.0
2013-08-27 10:40:00,35.19,35.2,35.1,35.1,1087200.0,26.3643,26.3718,26.2969,26.2969,1087200.0
2013-08-27 10:50:00,35.11,35.14,35.06,35.13,1646700.0,26.3044,26.3269,26.2669,26.3194,1646700.0
2013-08-27 11:00:00,35.12,35.15,35.08,35.09,621300.0,26.3119,26.3343,26.2819,26.2894,621300.0
2013-08-27 11:10:00,35.09,35.14,35.07,35.14,429400.0,26.2894,26.3269,26.2744,26.3269,429400.0
2013-08-27 11:20:00,35.13,35.18,35.1,35.14,435600.0,26.3194,26.3568,26.2969,26.3269,435600.0
2013-08-27 11:30:00,35.15,35.16,35.09,35.12,474000.0,26.3343,26.3418,26.2894,26.3119,474000.0
2013-08-27 11:40:00,35.12,35.14,35.07,35.08,308700.0,26.3119,26.3269,26.2744,26.2819,308700.0
2013-08-27 11:50:00,35.08,35.14,35.08,35.12,378900.0,26.2819,26.3269,26.2819,26.3119,378900.0
2013-08-27 12:00:00,35.12,35.15,35.07,35.09,467300.0,26.3119,26.3343,26.2744,26.2894,467300.0
2013-08-27 12:10:00,35.08,35.11,35.08,35.09,448400.0,26.2819,26.3044,26.2819,26.2894,448400.0
2013-08-27 12:20:00,35.09,35.12,35.06,35.08,784600.0,26.2894,26.3119,26.2669,26.2819,784600.0
2013-08-27 12:30:00,35.08,35.14,35.07,35.14,209000.0,26.2819,26.3269,26.2744,26.3269,209000.0
2013-08-27 12:40:00,35.13,35.13,35.07,35.11,296200.0,26.3194,26.3194,26.2744,26.3044,296200.0
2013-08-27 12:50:00,35.1,35.14,35.09,35.11,198000.0,26.2969,26.3269,26.2894,26.3044,198000.0
2013-08-27 13:00:00,35.11,35.13,35.08,35.13,206900.0,26.3044,26.3194,26.2819,26.3194,206900.0
2013-08-27 13:10:00,35.13,35.14,35.12,35.13,212500.0,26.3194,26.3269,26.3119,26.3194,212500.0
2013-08-27 13:20:00,35.13,35.13,35.07,35.08,335700.0,26.3194,26.3194,26.2744,26.2819,335700.0
2013-08-27 13:30:00,35.07,35.09,35.07,35.07,422900.0,26.2744,26.2894,26.2744,26.2744,422900.0
2013-08-27 13:40:00,35.07,35.12,35.06,35.12,272700.0,26.2744,26.3119,26.2669,26.3119,272700.0
2013-08-27 13:50:00,35.12,35.12,35.08,35.09,172700.0,26.3119,26.3119,26.2819,26.2894,172700.0
2013-08-27 14:00:00,35.09,35.1,35.07,35.07,411700.0,26.2894,26.2969,26.2744,26.2744,411700.0
2013-08-27 14:10:00,35.08,35.11,35.05,35.11,464200.0,26.2819,26.3044,26.2594,26.3044,464200.0
2013-08-27 14:20:00,35.11,35.12,35.05,35.07,451200.0,26.3044,26.3119,26.2594,26.2744,451200.0
2013-08-27 14:30:00,35.06,35.09,35.02,35.05,662300.0,26.2669,26.2894,26.2369,26.2594,662300.0
2013-08-27 14:40:00,35.05,35.09,35.04,35.06,213000.0,26.2594,26.2894,26.2519,26.2669,213000.0
2013-08-27 14:50:00,35.05,35.11,35.05,35.05,418300.0,26.2594,26.3044,26.2594,26.2594,418300.0
2013-08-27 15:00:00,35.05,35.08,35.04,35.04,797700.0,26.2594,26.2819,26.2519,26.2519,797700.0
2013-08-27 15:10:00,35.04,35.04,34.95,34.97,1137500.0,26.2519,26.2519,26.1845,26.1995,1137500.0
2013-08-27 15:20:00,34.96,35.01,34.95,34.98,1129400.0,26.192,26.2295,26.1845,26.207,1129400.0
2013-08-27 15:30:00,34.99,35.08,34.95,35.05,2704800.0,26.2145,26.2819,26.1845,26.2594,2704800.0
2013-08-27 15:40:00,35.04,35.08,35.03,35.05,785600.0,26.2519,26.2819,26.2444,26.2594,785600.0
2013-08-27 15:50:00,35.05,35.08,35.01,35.06,2173400.0,26.2594,26.2819,26.2295,26.2669,2173400.0
2013-08-28 09:30:00,34.86,34.87,34.72,34.84,1016400.0,26.1171,26.1246,26.0122,26.1021,1016400.0
2013-08-28 09:40:00,34.85,34.97,34.85,34.91,656500.0,26.1096,26.1995,26.1096,26.1545,656500.0
2013-08-28 09:50:00,34.91,34.97,34.9,34.91,468200.0,26.1545,26.1995,26.147,26.1545,468200.0
2013-08-28 10:00:00,34.91,34.97,34.9,34.93,435200.0,26.1545,26.1995,26.147,26.1695,435200.0
2013-08-28 10:10:00,34.93,35.04,34.92,35.04,855500.0,26.1695,26.2519,26.162,26.2519,855500.0
2013-08-28 10:20:00,35.04,35.04,34.98,35.01,330100.0,26.2519,26.2519,26.207,26.2295,330100.0
2013-08-28 10:30:00,35.01,35.04,34.96,35.02,249700.0,26.2295,26.2519,26.192,26.2369,249700.0
2013-08-28 10:40:00,35.02,35.02,34.94,34.98,347600.0,26.2369,26.2369,26.177,26.207,347600.0
2013-08-28 10:50:00,34.97,35.05,34.96,35.05,308700.0,26.1995,26.2594,26.192,26.2594,308700.0
2013-08-28 11:00:00,35.04,35.08,35.03,35.07,598800.0,26.2519,26.2819,26.2444,26.2744,598800.0
2013-08-28 11:10:00,35.07,35.12,35.05,35.08,192300.0,26.2744,26.3119,26.2594,26.2819,192300.0
2013-08-28 11:20:00,35.07,35.09,35.06,35.06,229000.0,26.2744,26.2894,26.2669,26.2669,229000.0
2013-08-28 11:30:00,35.07,35.09,35.04,35.05,99500.0,26.2744,26.2894,26.2519,26.2594,99500.0
2013-08-28 11:40:00,35.05,35.09,35.03,35.06,126900.0,26.2594,26.2894,26.2444,26.2669,126900.0
2013-08-28 11:50:00,35.07,35.18,35.06,35.18,416500.0,26.2744,26.3568,26.2669,26.3568,416500.0
2013-08-28 12:00:00,35.18,35.21,35.16,35.16,974800.0,26.3568,26.3793,26.3418,26.3418,974800.0
2013-08-28 12:10:00,35.16,35.18,35.14,35.14,76600.0,26.3418,26.3568,26.3269,26.3269,76600.0
2013-08-28 12:20:00,35.15,35.18,35.11,35.17,171400.0,26.3343,26.3568,26.3044,26.3493,171400.0
2013-08-28 12:30:00,35.17,35.22,35.17,35.22,279300.0,26.3493,26.3868,26.3493,26.3868,279300.0
2013-08-28 12:40:00,35.22,35.23,35.17,35.2,349000.0,26.3868,26.3943,26.3493,26.3718,349000.0
2013-08-28 12:50:00,35.2,35.25,35.2,35.24,127400.0,26.3718,26.4093,26.3718,26.4018,127400.0
2013-08-28 13:00:00,35.24,35.27,35.22,35.23,130500.0,26.4018,26.4242,26.3868,26.3943,130500.0
2013-08-28 13:10:00,35.23,35.23,35.12,35.17,203900.0,26.3943,26.3943,26.3119,26.3493,203900.0
2013-08-28 13:20:00,35.16,35.17,35.14,35.17,48200.0,26.3418,26.3493,26.3269,26.3493,48200.0
2013-08-28 13:30:00,35.17,35.18,35.11,35.15,106400.0,26.3493,26.3568,26.3044,26.3343,106400.0
2013-08-28 13:40:00,35.15,35.17,35.13,35.16,149400.0,26.3343,26.3493,26.3194,26.3418,149400.0
2013-08-28 13:50:00,35.16,35.16,35.12,35.13,159100.0,26.3418,26.3418,26.3119,26.3194,159100.0
2013-08-28 14:00:00,35.13,35.15,35.09,35.09,118700.0,26.3194,26.3343,26.2894,26.2894,118700.0
2013-08-28 14:10:00,35.09,35.09,35.04,35.04,141500.0,26.2894,26.2894,26.2519,26.2519,141500.0
2013-08-28 14:20:00,35.05,35.07,35.03,35.03,133000.0,26.2594,26.2744,26.2444,26.2444,133000.0
2013-08-28 14:30:00,35.03,35.04,34.97,34.98,262600.0,26.2444,26.2519,26.1995,26.207,262600.0
2013-08-28 14:40:00,34.98,34.99,34.94,34.98,244800.0,26.207,26.2145,26.177,26.207,244800.0
2013-08-28 14:50:00,34.98,35.0,34.96,34.97,153300.0,26.207,26.222,26.192,26.1995,153300.0
2013-08-28 15:00:00,34.97,35.04,34.95,35.04,257500.0,26.1995,26.2519,26.1845,26.2519,257500.0
2013-08-28 15:10:00,35.04,35.07,34.99,35.02,182000.0,26.2519,26.2744,26.2145,26.2369,182000.0
2013-08-28 15:20:00,35.02,35.06,35.02,35.04,112100.0,26.2369,26.2669,26.2369,26.2519,112100.0
2013-08-28 15:30:00,35.03,35.06,35.0,35.01,274700.0,26.2444,26.2669,26.222,26.2295,274700.0
2013-08-28 15:40:00,35.01,35.02,34.96,34.98,485300.0,26.2295,26.2369,26.192,26.207,485300.0
2013-08-28 15:50:00,34.98,35.01,34.94,35.01,927400.0,26.207,26.2295,26.177,26.2295,927400.0
2013-08-29 09:30:00,35.13,35.29,35.11,35.28,540500.0,26.3194,26.4392,26.3044,26.4317,540500.0
2013-08-29 09:40:00,35.29,35.32,35.27,35.3,577300.0,26.4392,26.4617,26.4242,26.4467,577300.0
2013-08-29 09:50:00,35.29,35.34,35.27,35.28,522900.0,26.4392,26.4767,26.4242,26.4317,522900.0
2013-08-29 10:00:00,35.28,35.33,35.28,35.32,481100.0,26.4317,26.4692,26.4317,26.4617,481100.0
2013-08-29 10:10:00,35.33,35.37,35.31,35.34,683700.0,26.4692,26.4992,26.4542,26.4767,683700.0
2013-08-29 10:20:00,35.34,35.35,35.28,35.29,189000.0,26.4767,26.4842,26.4317,26.4392,189000.0
2013-08-29 10:30:00,35.28,35.38,35.28,35.36,238200.0,26.4317,26.5067,26.4317,26.4917,238200.0
2013-08-29 10:40:00,35.37,35.41,35.36,35.39,478300.0,26.4992,26.5291,26.4917,26.5142,478300.0
2013-08-29 10:50:00,35.38,35.42,35.36,35.39,823800.0,26.5067,26.5366,26.4917,26.5142,823800.0
2013-08-29 11:00:00,35.39,35.41,35.35,35.38,233600.0,26.5142,26.5291,26.4842,26.5067,233600.0
2013-08-29 11:10:00,35.37,35.41,35.37,35.41,186100.0,26.4992,26.5291,26.4992,26.5291,186100.0
2013-08-29 11:20:00,35.41,35.44,35.4,35.44,364000.0,26.5291,26.5516,26.5216,26.5516,364000.0
2013-08-29 11:30:00,35.44,35.45,35.4,35.41,131500.0,26.5516,26.5591,26.5216,26.5291,131500.0
2013-08-29 11:40:00,35.42,35.43,35.4,35.4,80700.0,26.5366,26.5441,26.5216,26.5216,80700.0
2013-08-29 11:50:00,35.41,35.41,35.38,35.39,72000.0,26.5291,26.5291,26.5067,26.5142,72000.0
2013-08-29 12:00:00,35.39,35.39,35.34,35.35,140900.0,26.5142,26.5142,26.4767,26.4842,140900.0
2013-08-29 12:10:00,35.35,35.37,35.3,35.36,480100.0,26.4842,26.4992,26.4467,26.4917,480100.0
2013-08-29 12:20:00,35.36,35.36,35.31,35.32,185800.0,26.4917,26.4917,26.4542,26.4617,185800.0
2013-08-29 12:30:00,35.31,35.32,35.2,35.27,563300.0,26.4542,26.4617,26.3718,26.4242,563300.0
2013-08-29 12:40:00,35.27,35.27,35.19,35.21,177500.0,26.4242,26.4242,26.3643,26.3793,177500.0
2013-08-29 12:50:00,35.21,35.21,35.17,35.18,277800.0,26.3793,26.3793,26.3493,26.3568,277800.0
2013-08-29 13:00:00,35.18,35.19,35.13,35.18,587400.0,26.3568,26.3643,26.3194,26.3568,587400.0
2013-08-29 13:10:00,35.17,35.18,35.14,35.16,475300.0,26.3493,26.3568,26.3269,26.3418,475300.0
2013-08-29 13:20:00,35.15,35.15,35.07,35.08,267400.0,26.3343,26.3343,26.2744,26.2819,267400.0
2013-08-29 13:30:00,35.07,35.11,35.03,35.1,461700.0,26.2744,26.3044,26.2444,26.2969,461700.0
2013-08-29 13:40:00,35.11,35.12,35.08,35.1,150200.0,26.3044,26.3119,26.2819,26.2969,150200.0
2013-08-29 13:50:00,35.1,35.12,35.05,35.07,340500.0,26.2969,26.3119,26.2594,26.2744,340500.0
2013-08-29 14:00:00,35.06,35.14,35.04,35.13,245200.0,26.2669,26.3269,26.2519,26.3194,245200.0
2013-08-29 14:10:00,35.13,35.14,35.08,35.1,205900.0,26.3194,26.3269,26.2819,26.2969,205900.0
2013-08-29 14:20:00,35.1,35.15,35.09,35.12,217000.0,26.2969,26.3343,26.2894,26.3119,217000.0
2013-08-29 14:30:00,35.12,35.17,35.11,35.14,219000.0,26.3119,26.3493,26.3044,26.3269,219000.0
2013-08-29 14:40:00,35.13,35.16,35.13,35.15,183800.0,26.3194,26.3418,26.3194,26.3343,183800.0
2013-08-29 14:50:00,35.15,35.17,35.13,35.14,201400.0,26.3343,26.3493,26.3194,26.3269,201400.0
2013-08-29 15:00:00,35.15,35.15,35.07,35.1,317100.0,26.3343,26.3343,26.2744,26.2969,317100.0
2013-08-29 15:10:00,35.11,35.15,35.1,35.13,151600.0,26.3044,26.3343,26.2969,26.3194,151600.0
2013-08-29 15:20:00,35.13,35.14,35.08,35.1,368000.0,26.3194,26.3269,26.2819,26.2969,368000.0
2013-08-29 15:30:00,35.09,35.1,35.05,35.08,441800.0,26.2894,26.2969,26.2594,26.2819,441800.0
2013-08-29 15:40:00,35.08,35.14,35.06,35.13,516600.0,26.2819,26.3269,26.2669,26.3194,516600.0
2013-08-29 15:50:00,35.12,35.13,35.06,35.12,1398500.0,26.3119,26.3194,26.2669,26.3119,1398500.0
2013-08-30 09:30:00,35.1,35.16,35.0,35.04,1150000.0,26.2969,26.3418,26.222,26.2519,1150000.0
2013-08-30 09:40:00,35.04,35.06,34.93,34.93,714600.0,26.2519,26.2669,26.1695,26.1695,714600.0
2013-08-30 09:50:00,34.93,34.97,34.89,34.91,1159300.0,26.1695,26.1995,26.1396,26.1545,1159300.0
2013-08-30 10:00:00,34.91,34.91,34.83,34.87,780500.0,26.1545,26.1545,26.0946,26.1246,780500.0
2013-08-30 10:10:00,34.88,34.91,34.87,34.91,427900.0,26.1321,26.1545,26.1246,26.1545,427900.0
2013-08-30 10:20:00,34.91,34.94,34.88,34.89,218200.0,26.1545,26.177,26.1321,26.1396,218200.0
2013-08-30 10:30:00,34.89,34.94,34.88,34.91,235300.0,26.1396,26.177,26.1321,26.1545,235300.0
2013-08-30 10:40:00,34.91,34.91,34.81,34.83,403400.0,26.1545,26.1545,26.0796,26.0946,403400.0
2013-08-30 10:50:00,34.83,34.91,34.8,34.88,387900.0,26.0946,26.1545,26.0721,26.1321,387900.0
2013-08-30 11:00:00,34.87,34.95,34.85,34.95,265400.0,26.1246,26.1845,26.1096,26.1845,265400.0
2013-08-30 11:10:00,34.95,34.97,34.93,34.95,236800.0,26.1845,26.1995,26.1695,26.1845,236800.0
2013-08-30 11:20:00,34.95,35.02,34.95,34.98,318700.0,26.1845,26.2369,26.1845,26.207,318700.0
2013-08-30 11:30:00,34.98,34.99,34.95,34.96,138300.0,26.207,26.2145,26.1845,26.192,138300.0
2013-08-30 11:40:00,34.96,35.05,34.95,35.05,300100.0,26.192,26.2594,26.1845,26.2594,300100.0
2013-08-30 11:50:00,35.05,35.07,35.02,35.02,182700.0,26.2594,26.2744,26.2369,26.2369,182700.0
2013-08-30 12:00:00,35.02,35.04,35.0,35.04,162400.0,26.2369,26.2519,26.222,26.2519,162400.0
2013-08-30 12:10:00,35.03,35.11,35.03,35.09,542900.0,26.2444,26.3044,26.2444,26.2894,542900.0
2013-08-30 12:20:00,35.08,35.13,35.08,35.13,477700.0,26.2819,26.3194,26.2819,26.3194,477700.0
2013-08-30 12:30:00,35.13,35.13,35.09,35.12,233600.0,26.3194,26.3194,26.2894,26.3119,233600.0
2013-08-30 12:40:00,35.12,35.16,35.12,35.16,224700.0,26.3119,26.3418,26.3119,26.3418,224700.0
2013-08-30 12:50:00,35.16,35.16,35.1,35.15,174500.0,26.3418,26.3418,26.2969,26.3343,174500.0
2013-08-30 13:00:00,35.15,35.15,34.99,35.0,173600.0,26.3343,26.3343,26.2145,26.222,173600.0
2013-08-30 13:10:00,35.0,35.22,35.0,35.16,524900.0,26.222,26.3868,26.222,26.3418,524900.0
2013-08-30 13:20:00,35.17,35.18,35.09,35.16,101300.0,26.3493,26.3568,26.2894,26.3418,101300.0
2013-08-30 13:30:00,35.16,35.16,35.09,35.11,226900.0,26.3418,26.3418,26.2894,26.3044,226900.0
2013-08-30 13:40:00,35.1,35.15,35.08,35.13,82200.0,26.2969,26.3343,26.2819,26.3194,82200.0
2013-08-30 13:50:00,35.13,35.14,35.05,35.06,293800.0,26.3194,26.3269,26.2594,26.2669,293800.0
2013-08-30 14:00:00,35.06,35.06,34.99,35.04,645900.0,26.2669,26.2669,26.2145,26.2519,645900.0
2013-08-30 14:10:00,35.04,35.06,35.02,35.05,245500.0,26.2519,26.2669,26.2369,26.2594,245500.0
2013-08-30 14:20:00,35.05,35.06,35.03,35.06,79600.0,26.2594,26.2669,26.2444,26.2669,79600.0
2013-08-30 14:30:00,35.05,35.14,35.04,35.13,239100.0,26.2594,26.3269,26.2519,26.3194,239100.0
2013-08-30 14:40:00,35.12,35.13,35.08,35.1,152100.0,26.3119,26.3194,26.2819,26.2969,152100.0
2013-08-30 14:50:00,35.11,35.17,35.11,35.14,283200.0,26.3044,26.3493,26.3044,26.3269,283200.0
2013-08-30 15:00:00,35.14,35.16,35.11,35.12,137800.0,26.3269,26.3418,26.3044,26.3119,137800.0
2013-08-30 15:10:00,35.13,35.19,35.12,35.16,168900.0,26.3194,26.3643,26.3119,26.3418,168900.0
2013-08-30 15:20:00,35.16,35.18,35.12,35.14,178400.0,26.3418,26.3568,26.3119,26.3269,178400.0
2013-08-30 15:30:00,35.14,35.14,35.09,35.1,306000.0,26.3269,26.3269,26.2894,26.2969,306000.0
2013-08-30 15:40:00,35.1,35.12,35.04,35.07,447900.0,26.2969,26.3119,26.2519,26.2744,447900.0
2013-08-30 15:50:00,35.07,35.18,35.03,35.13,1480100.0,26.2744,26.3568,26.2444,26.3194,1480100.0
2013-09-03 09:30:00,36.53,36.69,36.51,36.63,1586600.0,27.3682,27.4881,27.3533,27.4432,1586600.0
2013-09-03 09:40:00,36.63,36.67,36.53,36.55,1258900.0,27.4432,27.4731,27.3682,27.3832,1258900.0
2013-09-03 09:50:00,36.54,36.56,36.45,36.48,1322100.0,27.3757,27.3907,27.3083,27.3308,1322100.0
2013-09-03 10:00:00,36.48,36.5,36.41,36.45,741300.0,27.3308,27.3458,27.2783,27.3083,741300.0
2013-09-03 10:10:00,36.45,36.48,36.4,36.41,542500.0,27.3083,27.3308,27.2708,27.2783,542500.0
2013-09-03 10:20:00,36.4,36.42,36.37,36.4,289800.0,27.2708,27.2858,27.2484,27.2708,289800.0
2013-09-03 10:30:00,36.4,36.45,36.39,36.43,247500.0,27.2708,27.3083,27.2634,27.2933,247500.0
2013-09-03 10:40:00,36.43,36.5,36.42,36.47,381800.0,27.2933,27.3458,27.2858,27.3233,381800.0
2013-09-03 10:50:00,36.47,36.48,36.41,36.42,228300.0,27.3233,27.3308,27.2783,27.2858,228300.0
2013-09-03 11:00:00,36.42,36.46,36.4,36.43,191800.0,27.2858,27.3158,27.2708,27.2933,191800.0
2013-09-03 11:10:00,36.42,36.44,36.35,36.36,267500.0,27.2858,27.3008,27.2334,27.2409,267500.0
2013-09-03 11:20:00,36.35,36.36,36.27,36.27,462800.0,27.2334,27.2409,27.1734,27.1734,462800.0
2013-09-03 11:30:00,36.29,36.34,36.27,36.33,694100.0,27.1884,27.2259,27.1734,27.2184,694100.0
2013-09-03 11:40:00,36.34,36.36,36.28,36.35,287100.0,27.2259,27.2409,27.1809,27.2334,287100.0
2013-09-03 11:50:00,36.35,36.36,36.31,36.33,158900.0,27.2334,27.2409,27.2034,27.2184,158900.0
2013-09-03 12:00:00,36.33,36.37,36.31,36.35,539900.0,27.2184,27.2484,27.2034,27.2334,539900.0
2013-09-03 12:10:00,36.35,36.36,36.26,36.27,310500.0,27.2334,27.2409,27.166,27.1734,310500.0
2013-09-03 12:20:00,36.27,36.3,36.25,36.29,164900.0,27.1734,27.1959,27.1585,27.1884,164900.0
2013-09-03 12:30:00,36.29,36.34,36.28,36.32,257200.0,27.1884,27.2259,27.1809,27.2109,257200.0
2013-09-03 12:40:00,36.32,36.33,36.23,36.27,233100.0,27.2109,27.2184,27.1435,27.1734,233100.0
2013-09-03 12:50:00,36.26,36.27,36.21,36.21,203700.0,27.166,27.1734,27.1285,27.1285,203700.0
2013-09-03 13:00:00,36.21,36.26,36.19,36.26,231800.0,27.1285,27.166,27.1135,27.166,231800.0
2013-09-03 13:10:00,36.25,36.29,36.22,36.22,314100.0,27.1585,27.1884,27.136,27.136,314100.0
2013-09-03 13:20:00,36.22,36.28,36.21,36.27,192400.0,27.136,27.1809,27.1285,27.1734,192400.0
2013-09-03 13:30:00,36.27,36.3,36.23,36.29,210100.0,27.1734,27.1959,27.1435,27.1884,210100.0
2013-09-03 13:40:00,36.29,36.32,36.22,36.23,472100.0,27.1884,27.2109,27.136,27.1435,472100.0
2013-09-03 13:50:00,36.24,36.27,36.22,36.25,136500.0,27.151,27.1734,27.136,27.1585,136500.0
2013-09-03 14:00:00,36.25,36.29,36.23,36.27,260700.0,27.1585,27.1884,27.1435,27.1734,260700.0
2013-09-03 14:10:00,36.27,36.33,36.27,36.3,312800.0,27.1734,27.2184,27.1734,27.1959,312800.0
2013-09-03 14:20:00,36.31,36.32,36.26,36.32,314700.0,27.2034,27.2109,27.166,27.2109,314700.0
2013-09-03 14:30:00,36.32,36.33,36.24,36.27,270300.0,27.2109,27.2184,27.151,27.1734,270300.0
2013-09-03 14:40:00,36.26,36.27,36.21,36.23,268300.0,27.166,27.1734,27.1285,27.1435,268300.0
2013-09-03 14:50:00,36.23,36.28,36.2,36.28,219600.0,27.1435,27.1809,27.121,27.1809,219600.0
2013-09-03 15:00:00,36.28,36.34,36.26,36.31,480100.0,27.1809,27.2259,27.166,27.2034,480100.0
2013-09-03 15:10:00,36.31,36.32,36.26,36.26,393800.0,27.2034,27.2109,27.166,27.166,393800.0
2013-09-03 15:20:00,36.26,36.27,36.23,36.23,493000.0,27.166,27.1734,27.1435,27.1435,493000.0
2013-09-03 15:30:00,36.23,36.26,36.22,36.25,541800.0,27.1435,27.166,27.136,27.1585,541800.0
2013-09-03 15:40:00,36.25,36.27,36.23,36.26,1191300.0,27.1585,27.1734,27.1435,27.166,1191300.0
2013-09-03 15:50:00,36.26,36.28,36.21,36.25,2884400.0,27.166,27.1809,27.1285,27.1585,2884400.0
2013-09-04 09:30:00,36.63,36.63,36.51,36.6,718900.0,27.4432,27.4432,27.3533,27.4207,718900.0
2013-09-04 09:40:00,36.6,36.72,36.6,36.71,483500.0,27.4207,27.5106,27.4207,27.5031,483500.0
2013-09-04 09:50:00,36.71,36.76,36.71,36.73,505400.0,27.5031,27.5406,27.5031,27.5181,505400.0
2013-09-04 10:00:00,36.74,36.8,36.74,36.79,683600.0,27.5256,27.5705,27.5256,27.563,683600.0
2013-09-04 10:10:00,36.8,36.81,36.76,36.76,362500.0,27.5705,27.578,27.5406,27.5406,362500.0
2013-09-04 10:20:00,36.76,36.81,36.75,36.8,435700.0,27.5406,27.578,27.5331,27.5705,435700.0
2013-09-04 10:30:00,36.8,36.8,36.73,36.77,224100.0,27.5705,27.5705,27.5181,27.548,224100.0
2013-09-04 10:40:00,36.77,36.8,36.76,36.8,372000.0,27.548,27.5705,27.5406,27.5705,372000.0
2013-09-04 10:50:00,36.81,36.85,36.8,36.83,396200.0,27.578,27.608,27.5705,27.593,396200.0
2013-09-04 11:00:00,36.84,36.89,36.83,36.88,309900.0,27.6005,27.638,27.593,27.6305,309900.0
2013-09-04 11:10:00,36.89,36.9,36.86,36.86,344900.0,27.638,27.6454,27.6155,27.6155,344900.0
2013-09-04 11:20:00,36.87,36.87,36.83,36.83,200900.0,27.623,27.623,27.593,27.593,200900.0
2013-09-04 11:30:00,36.84,36.89,36.84,36.88,147700.0,27.6005,27.638,27.6005,27.6305,147700.0
2013-09-04 11:40:00,36.88,36.91,36.88,36.89,203900.0,27.6305,27.6529,27.6305,27.638,203900.0
2013-09-04 11:50:00,36.9,36.93,36.89,36.93,288900.0,27.6454,27.6679,27.638,27.6679,288900.0
2013-09-04 12:00:00,36.93,36.94,36.9,36.91,169000.0,27.6679,27.6754,27.6454,27.6529,169000.0
2013-09-04 12:10:00,36.9,36.91,36.85,36.85,161800.0,27.6454,27.6529,27.608,27.608,161800.0
2013-09-04 12:20:00,36.86,36.86,36.8,36.83,493800.0,27.6155,27.6155,27.5705,27.593,493800.0
2013-09-04 12:30:00,36.82,36.86,36.82,36.86,178300.0,27.5855,27.6155,27.5855,27.6155,178300.0
2013-09-04 12:40:00,36.86,36.86,36.82,36.84,93000.0,27.6155,27.6155,27.5855,27.6005,93000.0
2013-09-04 12:50:00,36.84,36.84,36.79,36.8,228300.0,27.6005,27.6005,27.563,27.5705,228300.0
2013-09-04 13:00:00,36.8,36.81,36.78,36.81,168200.0,27.5705,27.578,27.5555,27.578,168200.0
2013-09-04 13:10:00,36.82,36.83,36.8,36.83,158100.0,27.5855,27.593,27.5705,27.593,158100.0
2013-09-04 13:20:00,36.83,36.84,36.8,36.81,250700.0,27.593,27.6005,27.5705,27.578,250700.0
2013-09-04 13:30:00,36.81,36.84,36.79,36.8,344500.0,27.578,27.6005,27.563,27.5705,344500.0
2013-09-04 13:40:00,36.81,36.84,36.8,36.82,156200.0,27.578,27.6005,27.5705,27.5855,156200.0
2013-09-04 13:50:00,36.82,36.86,36.79,36.84,296500.0,27.5855,27.6155,27.563,27.6005,296500.0
2013-09-04 14:00:00,36.85,36.87,36.83,36.84,374000.0,27.608,27.623,27.593,27.6005,374000.0
2013-09-04 14:10:00,36.84,36.9,36.83,36.89,207100.0,27.6005,27.6454,27.593,27.638,207100.0
2013-09-04 14:20:00,36.89,36.92,36.88,36.91,349700.0,27.638,27.6604,27.6305,27.6529,349700.0
2013-09-04 14:30:00,36.91,36.92,36.86,36.86,409500.0,27.6529,27.6604,27.6155,27.6155,409500.0
2013-09-04 14:40:00,36.86,36.9,36.86,36.89,168000.0,27.6155,27.6454,27.6155,27.638,168000.0
2013-09-04 14:50:00,36.89,36.9,36.85,36.88,193900.0,27.638,27.6454,27.608,27.6305,193900.0
2013-09-04 15:00:00,36.89,36.91,36.87,36.9,313800.0,27.638,27.6529,27.623,27.6454,313800.0
2013-09-04 15:10:00,36.89,36.9,36.84,36.88,516600.0,27.638,27.6454,27.6005,27.6305,516600.0
2013-09-04 15:20:00,36.88,36.89,36.79,36.83,358900.0,27.6305,27.638,27.563,27.593,358900.0
2013-09-04 15:30:00,36.84,36.84,36.78,36.81,870200.0,27.6005,27.6005,27.5555,27.578,870200.0
2013-09-04 15:40:00,36.8,36.85,36.79,36.83,777300.0,27.5705,27.608,27.563,27.593,777300.0
2013-09-04 15:50:00,36.83,36.85,36.77,36.83,1899600.0,27.593,27.608,27.548,27.593,1899600.0
2013-09-05 09:30:00,37.05,37.11,36.99,37.07,903100.0,27.7578,27.8028,27.7129,27.7728,903100.0
2013-09-05 09:40:00,37.07,37.16,37.05,37.16,586600.0,27.7728,27.8402,27.7578,27.8402,586600.0
2013-09-05 09:50:00,37.15,37.16,37.1,37.12,594900.0,27.8327,27.8402,27.7953,27.8103,594900.0
2013-09-05 10:00:00,37.11,37.12,37.05,37.07,530200.0,27.8028,27.8103,27.7578,27.7728,530200.0
2013-09-05 10:10:00,37.08,37.12,37.07,37.11,254400.0,27.7803,27.8103,27.7728,27.8028,254400.0
2013-09-05 10:20:00,37.12,37.15,37.09,37.12,475600.0,27.8103,27.8327,27.7878,27.8103,475600.0
2013-09-05 10:30:00,37.12,37.14,37.06,37.11,472400.0,27.8103,27.8253,27.7653,27.8028,472400.0
2013-09-05 10:40:00,37.11,37.13,37.07,37.09,510700.0,27.8028,27.8178,27.7728,27.7878,510700.0
2013-09-05 10:50:00,37.09,37.15,37.07,37.07,453100.0,27.7878,27.8327,27.7728,27.7728,453100.0
2013-09-05 11:00:00,37.07,37.12,37.05,37.11,655900.0,27.7728,27.8103,27.7578,27.8028,655900.0
2013-09-05 11:10:00,37.12,37.15,37.1,37.14,321500.0,27.8103,27.8327,27.7953,27.8253,321500.0
2013-09-05 11:20:00,37.14,37.15,37.1,37.12,269100.0,27.8253,27.8327,27.7953,27.8103,269100.0
2013-09-05 11:30:00,37.13,37.19,37.12,37.19,433700.0,27.8178,27.8627,27.8103,27.8627,433700.0
2013-09-05 11:40:00,37.19,37.26,37.18,37.25,328500.0,27.8627,27.9152,27.8552,27.9077,328500.0
2013-09-05 11:50:00,37.25,37.27,37.21,37.26,568100.0,27.9077,27.9226,27.8777,27.9152,568100.0
2013-09-05 12:00:00,37.25,37.28,37.24,37.25,312600.0,27.9077,27.9301,27.9002,27.9077,312600.0
2013-09-05 12:10:00,37.25,37.25,37.2,37.22,217400.0,27.9077,27.9077,27.8702,27.8852,217400.0
2013-09-05 12:20:00,37.21,37.24,37.21,37.22,244600.0,27.8777,27.9002,27.8777,27.8852,244600.0
2013-09-05 12:30:00,37.22,37.23,37.17,37.17,188800.0,27.8852,27.8927,27.8477,27.8477,188800.0
2013-09-05 12:40:00,37.17,37.17,37.13,37.14,304400.0,27.8477,27.8477,27.8178,27.8253,304400.0
2013-09-05 12:50:00,37.13,37.19,37.13,37.19,256800.0,27.8178,27.8627,27.8178,27.8627,256800.0
2013-09-05 13:00:00,37.18,37.22,37.18,37.18,165600.0,27.8552,27.8852,27.8552,27.8552,165600.0
2013-09-05 13:10:00,37.18,37.2,37.16,37.16,142000.0,27.8552,27.8702,27.8402,27.8402,142000.0
2013-09-05 13:20:00,37.16,37.19,37.16,37.17,152800.0,27.8402,27.8627,27.8402,27.8477,152800.0
2013-09-05 13:30:00,37.18,37.21,37.14,37.21,237600.0,27.8552,27.8777,27.8253,27.8777,237600.0
2013-09-05 13:40:00,37.2,37.26,37.2,37.23,505700.0,27.8702,27.9152,27.8702,27.8927,505700.0
2013-09-05 13:50:00,37.23,37.25,37.21,37.22,438300.0,27.8927,27.9077,27.8777,27.8852,438300.0
2013-09-05 14:00:00,37.21,37.25,37.21,37.24,110100.0,27.8777,27.9077,27.8777,27.9002,110100.0
2013-09-05 14:10:00,37.24,37.26,37.23,37.26,140900.0,27.9002,27.9152,27.8927,27.9152,140900.0
2013-09-05 14:20:00,37.25,37.27,37.24,37.25,314900.0,27.9077,27.9226,27.9002,27.9077,314900.0
2013-09-05 14:30:00,37.25,37.27,37.25,37.26,161100.0,27.9077,27.9226,27.9077,27.9152,161100.0
2013-09-05 14:40:00,37.27,37.3,37.25,37.3,466100.0,27.9226,27.9451,27.9077,27.9451,466100.0
2013-09-05 14:50:00,37.3,37.33,37.29,37.33,375100.0,27.9451,27.9676,27.9376,27.9676,375100.0
2013-09-05 15:00:00,37.33,37.33,37.29,37.3,211300.0,27.9676,27.9676,27.9376,27.9451,211300.0
2013-09-05 15:10:00,37.29,37.3,37.29,37.3,184000.0,27.9376,27.9451,27.9376,27.9451,184000.0
2013-09-05 15:20:00,37.3,37.3,37.27,37.3,315000.0,27.9451,27.9451,27.9226,27.9451,315000.0
2013-09-05 15:30:00,37.29,37.3,37.23,37.24,790300.0,27.9376,27.9451,27.8927,27.9002,790300.0
2013-09-05 15:40:00,37.24,37.26,37.21,37.23,1021100.0,27.9002,27.9152,27.8777,27.8927,1021100.0
2013-09-05 15:50:00,37.23,37.25,37.22,37.22,1784400.0,27.8927,27.9077,27.8852,27.8852,1784400.0
2013-09-06 09:30:00,37.49,37.59,37.48,37.48,551800.0,28.0875,28.1624,28.08,28.08,551800.0
2013-09-06 09:40:00,37.48,37.48,37.16,37.23,1401900.0,28.08,28.08,27.8402,27.8927,1401900.0
2013-09-06 09:50:00,37.23,37.25,37.16,37.23,1440200.0,27.8927,27.9077,27.8402,27.8927,1440200.0
2013-09-06 10:00:00,37.22,37.24,37.09,37.23,700900.0,27.8852,27.9002,27.7878,27.8927,700900.0
2013-09-06 10:10:00,37.22,37.3,37.2,37.26,979400.0,27.8852,27.9451,27.8702,27.9152,979400.0
2013-09-06 10:20:00,37.27,37.34,37.26,37.34,252700.0,27.9226,27.9751,27.9152,27.9751,252700.0
2013-09-06 10:30:00,37.34,37.38,37.33,37.34,448300.0,27.9751,28.0051,27.9676,27.9751,448300.0
2013-09-06 10:40:00,37.35,37.5,37.34,37.47,406900.0,27.9826,28.095,27.9751,28.0725,406900.0
2013-09-06 10:50:00,37.48,37.5,37.43,37.48,267800.0,28.08,28.095,28.0425,28.08,267800.0
2013-09-06 11:00:00,37.49,37.56,37.49,37.52,475300.0,28.0875,28.1399,28.0875,28.1099,475300.0
2013-09-06 11:10:00,37.51,37.57,37.51,37.51,298700.0,28.1025,28.1474,28.1025,28.1025,298700.0
2013-09-06 11:20:00,37.52,37.55,37.52,37.54,372700.0,28.1099,28.1324,28.1099,28.1249,372700.0
2013-09-06 11:30:00,37.54,37.58,37.53,37.54,376000.0,28.1249,28.1549,28.1174,28.1249,376000.0
2013-09-06 11:40:00,37.54,37.56,37.54,37.56,173500.0,28.1249,28.1399,28.1249,28.1399,173500.0
2013-09-06 11:50:00,37.56,37.57,37.53,37.56,237500.0,28.1399,28.1474,28.1174,28.1399,237500.0
2013-09-06 12:00:00,37.56,37.58,37.55,37.57,247800.0,28.1399,28.1549,28.1324,28.1474,247800.0
2013-09-06 12:10:00,37.57,37.6,37.56,37.6,219100.0,28.1474,28.1699,28.1399,28.1699,219100.0
2013-09-06 12:20:00,37.6,37.6,37.54,37.54,201900.0,28.1699,28.1699,28.1249,28.1249,201900.0
2013-09-06 12:30:00,37.55,37.55,37.5,37.52,451400.0,28.1324,28.1324,28.095,28.1099,451400.0
2013-09-06 12:40:00,37.52,37.54,37.5,37.54,291400.0,28.1099,28.1249,28.095,28.1249,291400.0
2013-09-06 12:50:00,37.53,37.55,37.52,37.54,141800.0,28.1174,28.1324,28.1099,28.1249,141800.0
2013-09-06 13:00:00,37.54,37.6,37.54,37.6,437900.0,28.1249,28.1699,28.1249,28.1699,437900.0
2013-09-06 13:10:00,37.6,37.61,37.57,37.6,289700.0,28.1699,28.1774,28.1474,28.1699,289700.0
2013-09-06 13:20:00,37.6,37.61,37.58,37.59,198700.0,28.1699,28.1774,28.1549,28.1624,198700.0
2013-09-06 13:30:00,37.59,37.61,37.55,37.55,353200.0,28.1624,28.1774,28.1324,28.1324,353200.0
2013-09-06 13:40:00,37.55,37.61,37.55,37.6,326500.0,28.1324,28.1774,28.1324,28.1699,326500.0
2013-09-06 13:50:00,37.6,37.63,37.58,37.58,262600.0,28.1699,28.1924,28.1549,28.1549,262600.0
2013-09-06 14:00:00,37.59,37.6,37.57,37.57,401200.0,28.1624,28.1699,28.1474,28.1474,401200.0
2013-09-06 14:10:00,37.57,37.58,37.55,37.55,330600.0,28.1474,28.1549,28.1324,28.1324,330600.0
2013-09-06 14:20:00,37.56,37.56,37.53,37.55,145000.0,28.1399,28.1399,28.1174,28.1324,145000.0
2013-09-06 14:30:00,37.55,37.57,37.54,37.55,200800.0,28.1324,28.1474,28.1249,28.1324,200800.0
2013-09-06 14:40:00,37.56,37.56,37.51,37.53,193400.0,28.1399,28.1399,28.1025,28.1174,193400.0
2013-09-06 14:50:00,37.54,37.54,37.46,37.48,410600.0,28.1249,28.1249,28.065,28.08,410600.0
2013-09-06 15:00:00,37.47,37.5,37.41,37.44,347100.0,28.0725,28.095,28.0275,28.05,347100.0
2013-09-06 15:10:00,37.44,37.46,37.39,37.43,187500.0,28.05,28.065,28.0126,28.0425,187500.0
2013-09-06 15:20:00,37.43,37.46,37.41,37.43,202800.0,28.0425,28.065,28.0275,28.0425,202800.0
2013-09-06 15:30:00,37.42,37.43,37.38,37.39,264100.0,28.035,28.0425,28.0051,28.0126,264100.0
2013-09-06 15:40:00,37.39,37.43,37.36,37.36,442300.0,28.0126,28.0425,27.9901,27.9901,442300.0
2013-09-06 15:50:00,37.36,37.4,37.34,37.37,903500.0,27.9901,28.02,27.9751,27.9976,903500.0
2013-09-09 09:30:00,37.81,37.88,37.78,37.84,1877700.0,28.3272,28.3797,28.3047,28.3497,1877700.0
2013-09-09 09:40:00,37.84,37.9,37.83,37.89,1131000.0,28.3497,28.3946,28.3422,28.3871,1131000.0
2013-09-09 09:50:00,37.88,37.94,37.88,37.91,586200.0,28.3797,28.4246,28.3797,28.4021,586200.0
2013-09-09 10:00:00,37.91,37.95,37.88,37.89,905100.0,28.4021,28.4321,28.3797,28.3871,905100.0
2013-09-09 10:10:00,37.9,37.9,37.84,37.85,545400.0,28.3946,28.3946,28.3497,28.3572,545400.0
2013-09-09 10:20:00,37.86,37.89,37.84,37.85,476700.0,28.3647,28.3871,28.3497,28.3572,476700.0
2013-09-09 10:30:00,37.85,37.92,37.84,37.92,373100.0,28.3572,28.4096,28.3497,28.4096,373100.0
2013-09-09 10:40:00,37.92,37.95,37.91,37.94,400800.0,28.4096,28.4321,28.4021,28.4246,400800.0
2013-09-09 10:50:00,37.94,37.95,37.92,37.95,552300.0,28.4246,28.4321,28.4096,28.4321,552300.0
2013-09-09 11:00:00,37.95,37.95,37.92,37.95,372200.0,28.4321,28.4321,28.4096,28.4321,372200.0
2013-09-09 11:10:00,37.95,37.96,37.92,37.92,433500.0,28.4321,28.4396,28.4096,28.4096,433500.0
2013-09-09 11:20:00,37.93,37.97,37.92,37.97,373200.0,28.4171,28.4471,28.4096,28.4471,373200.0
2013-09-09 11:30:00,37.97,38.05,37.95,38.05,652700.0,28.4471,28.507,28.4321,28.507,652700.0
2013-09-09 11:40:00,38.05,38.09,38.03,38.08,510300.0,28.507,28.537,28.492,28.5295,510300.0
2013-09-09 11:50:00,38.08,38.09,38.06,38.07,248900.0,28.5295,28.537,28.5145,28.522,248900.0
2013-09-09 12:00:00,38.08,38.1,38.07,38.09,347400.0,28.5295,28.5445,28.522,28.537,347400.0
2013-09-09 12:10:00,38.09,38.13,38.08,38.12,484200.0,28.537,28.567,28.5295,28.5595,484200.0
2013-09-09 12:20:00,38.11,38.12,38.11,38.11,187000.0,28.552,28.5595,28.552,28.552,187000.0
2013-09-09 12:30:00,38.12,38.17,38.1,38.15,811800.0,28.5595,28.5969,28.5445,28.5819,811800.0
2013-09-09 12:40:00,38.15,38.15,38.11,38.11,278800.0,28.5819,28.5819,28.552,28.552,278800.0
2013-09-09 12:50:00,38.11,38.12,38.09,38.1,362000.0,28.552,28.5595,28.537,28.5445,362000.0
2013-09-09 13:00:00,38.1,38.17,38.1,38.14,492900.0,28.5445,28.5969,28.5445,28.5744,492900.0
2013-09-09 13:10:00,38.14,38.15,38.13,38.14,267400.0,28.5744,28.5819,28.567,28.5744,267400.0
2013-09-09 13:20:00,38.13,38.16,38.12,38.14,439500.0,28.567,28.5894,28.5595,28.5744,439500.0
2013-09-09 13:30:00,38.14,38.17,38.13,38.16,286500.0,28.5744,28.5969,28.567,28.5894,286500.0
2013-09-09 13:40:00,38.16,38.2,38.16,38.19,423400.0,28.5894,28.6194,28.5894,28.6119,423400.0
2013-09-09 13:50:00,38.19,38.23,38.19,38.23,649600.0,28.6119,28.6419,28.6119,28.6419,649600.0
2013-09-09 14:00:00,38.23,38.26,38.22,38.24,755000.0,28.6419,28.6644,28.6344,28.6494,755000.0
2013-09-09 14:10:00,38.24,38.28,38.24,38.28,771100.0,28.6494,28.6793,28.6494,28.6793,771100.0
2013-09-09 14:20:00,38.28,38.29,38.24,38.28,535200.0,28.6793,28.6868,28.6494,28.6793,535200.0
2013-09-09 14:30:00,38.29,38.3,38.26,38.27,586700.0,28.6868,28.6943,28.6644,28.6718,586700.0
2013-09-09 14:40:00,38.27,38.3,38.25,38.29,634300.0,28.6718,28.6943,28.6569,28.6868,634300.0
2013-09-09 14:50:00,38.29,38.32,38.27,38.29,811400.0,28.6868,28.7093,28.6718,28.6868,811400.0
2013-09-09 15:00:00,38.3,38.32,38.29,38.32,810500.0,28.6943,28.7093,28.6868,28.7093,810500.0
2013-09-09 15:10:00,38.31,38.32,38.27,38.31,977500.0,28.7018,28.7093,28.6718,28.7018,977500.0
2013-09-09 15:20:00,38.3,38.33,38.29,38.33,904000.0,28.6943,28.7168,28.6868,28.7168,904000.0
2013-09-09 15:30:00,38.32,38.35,38.29,38.29,1254200.0,28.7093,28.7318,28.6868,28.6868,1254200.0
2013-09-09 15:40:00,38.28,38.29,38.24,38.27,1354700.0,28.6793,28.6868,28.6494,28.6718,1354700.0
2013-09-09 15:50:00,38.26,38.31,38.25,38.27,3569900.0,28.6644,28.7018,28.6569,28.6718,3569900.0
2013-09-10 09:30:00,38.6,38.61,38.49,38.57,1523500.0,28.9191,28.9266,28.8367,28.8966,1523500.0
2013-09-10 09:40:00,38.57,38.6,38.53,38.58,647300.0,28.8966,28.9191,28.8666,28.9041,647300.0
2013-09-10 09:50:00,38.58,38.7,38.57,38.66,1912300.0,28.9041,28.994,28.8966,28.964,1912300.0
2013-09-10 10:00:00,38.66,38.74,38.65,38.73,1122900.0,28.964,29.024,28.9565,29.0165,1122900.0
2013-09-10 10:10:00,38.74,38.78,38.72,38.73,1195400.0,29.024,29.0539,29.009,29.0165,1195400.0
2013-09-10 10:20:00,38.73,38.76,38.73,38.73,308100.0,29.0165,29.039,29.0165,29.0165,308100.0
2013-09-10 10:30:00,38.75,38.78,38.74,38.77,1070900.0,29.0315,29.0539,29.024,29.0464,1070900.0
2013-09-10 10:40:00,38.77,38.8,38.76,38.77,1011600.0,29.0464,29.0689,29.039,29.0464,1011600.0
2013-09-10 10:50:00,38.77,38.78,38.75,38.77,427700.0,29.0464,29.0539,29.0315,29.0464,427700.0
2013-09-10 11:00:00,38.77,38.81,38.73,38.74,1613400.0,29.0464,29.0764,29.0165,29.024,1613400.0
2013-09-10 11:10:00,38.74,38.74,38.67,38.68,706100.0,29.024,29.024,28.9715,28.979,706100.0
2013-09-10 11:20:00,38.68,38.72,38.67,38.7,352100.0,28.979,29.009,28.9715,28.994,352100.0
2013-09-10 11:30:00,38.7,38.71,38.64,38.65,493000.0,28.994,29.0015,28.949,28.9565,493000.0
2013-09-10 11:40:00,38.65,38.65,38.58,38.6,470400.0,28.9565,28.9565,28.9041,28.9191,470400.0
2013-09-10 11:50:00,38.6,38.63,38.57,38.57,377900.0,28.9191,28.9416,28.8966,28.8966,377900.0
2013-09-10 12:00:00,38.58,38.7,38.57,38.69,1248900.0,28.9041,28.994,28.8966,28.9865,1248900.0
2013-09-10 12:10:00,38.69,38.69,38.67,38.69,155200.0,28.9865,28.9865,28.9715,28.9865,155200.0
2013-09-10 12:20:00,38.69,38.75,38.69,38.74,457900.0,28.9865,29.0315,28.9865,29.024,457900.0
2013-09-10 12:30:00,38.73,38.75,38.73,38.73,200900.0,29.0165,29.0315,29.0165,29.0165,200900.0
2013-09-10 12:40:00,38.73,38.75,38.7,38.71,400000.0,29.0165,29.0315,28.994,29.0015,400000.0
2013-09-10 12:50:00,38.71,38.75,38.7,38.75,158300.0,29.0015,29.0315,28.994,29.0315,158300.0
2013-09-10 13:00:00,38.74,38.75,38.71,38.72,131500.0,29.024,29.0315,29.0015,29.009,131500.0
2013-09-10 13:10:00,38.72,38.74,38.69,38.73,401600.0,29.009,29.024,28.9865,29.0165,401600.0
2013-09-10 13:20:00,38.73,38.77,38.72,38.75,216100.0,29.0165,29.0464,29.009,29.0315,216100.0
2013-09-10 13:30:00,38.76,38.76,38.71,38.72,164500.0,29.039,29.039,29.0015,29.009,164500.0
2013-09-10 13:40:00,38.72,38.75,38.72,38.73,296000.0,29.009,29.0315,29.009,29.0165,296000.0
2013-09-10 13:50:00,38.73,38.74,38.72,38.73,98100.0,29.0165,29.024,29.009,29.0165,98100.0
2013-09-10 14:00:00,38.73,38.74,38.72,38.73,171300.0,29.0165,29.024,29.009,29.0165,171300.0
2013-09-10 14:10:00,38.72,38.73,38.69,38.7,258200.0,29.009,29.0165,28.9865,28.994,258200.0
2013-09-10 14:20:00,38.71,38.81,38.7,38.8,1319500.0,29.0015,29.0764,28.994,29.0689,1319500.0
2013-09-10 14:30:00,38.8,38.81,38.77,38.79,620600.0,29.0689,29.0764,29.0464,29.0614,620600.0
2013-09-10 14:40:00,38.79,38.82,38.78,38.81,244400.0,29.0614,29.0839,29.0539,29.0764,244400.0
2013-09-10 14:50:00,38.81,38.84,38.78,38.8,1901800.0,29.0764,29.0989,29.0539,29.0689,1901800.0
2013-09-10 15:00:00,38.8,38.82,38.77,38.78,431300.0,29.0689,29.0839,29.0464,29.0539,431300.0
2013-09-10 15:10:00,38.79,38.86,38.76,38.85,949100.0,29.0614,29.1139,29.039,29.1064,949100.0
2013-09-10 15:20:00,38.84,38.86,38.83,38.85,390500.0,29.0989,29.1139,29.0914,29.1064,390500.0
2013-09-10 15:30:00,38.85,38.88,38.83,38.83,946900.0,29.1064,29.1289,29.0914,29.0914,946900.0
2013-09-10 15:40:00,38.84,38.84,38.8,38.82,899700.0,29.0989,29.0989,29.0689,29.0839,899700.0
2013-09-10 15:50:00,38.82,38.82,38.76,38.8,2222800.0,29.0839,29.0839,29.039,29.0689,2222800.0
2013-09-11 09:30:00,38.37,38.39,38.32,38.38,843700.0,28.7468,28.7617,28.7093,28.7543,843700.0
2013-09-11 09:40:00,38.38,38.4,38.36,38.37,540200.0,28.7543,28.7692,28.7393,28.7468,540200.0
2013-09-11 09:50:00,38.37,38.38,38.27,38.31,784400.0,28.7468,28.7543,28.6718,28.7018,784400.0
2013-09-11 10:00:00,38.31,38.39,38.29,38.34,698300.0,28.7018,28.7617,28.6868,28.7243,698300.0
2013-09-11 10:10:00,38.34,38.37,38.32,38.34,579300.0,28.7243,28.7468,28.7093,28.7243,579300.0
2013-09-11 10:20:00,38.34,38.36,38.31,38.34,582200.0,28.7243,28.7393,28.7018,28.7243,582200.0
2013-09-11 10:30:00,38.34,38.34,38.28,38.29,807000.0,28.7243,28.7243,28.6793,28.6868,807000.0
2013-09-11 10:40:00,38.29,38.31,38.27,38.3,460100.0,28.6868,28.7018,28.6718,28.6943,460100.0
2013-09-11 10:50:00,38.29,38.35,38.28,38.34,246700.0,28.6868,28.7318,28.6793,28.7243,246700.0
2013-09-11 11:00:00,38.35,38.44,38.35,38.42,563800.0,28.7318,28.7992,28.7318,28.7842,563800.0
2013-09-11 11:10:00,38.43,38.46,38.41,38.44,518200.0,28.7917,28.8142,28.7767,28.7992,518200.0
2013-09-11 11:20:00,38.44,38.45,38.42,38.44,177400.0,28.7992,28.8067,28.7842,28.7992,177400.0
2013-09-11 11:30:00,38.43,38.52,38.43,38.5,493400.0,28.7917,28.8591,28.7917,28.8442,493400.0
2013-09-11 11:40:00,38.5,38.51,38.49,38.51,131400.0,28.8442,28.8517,28.8367,28.8517,131400.0
2013-09-11 11:50:00,38.51,38.52,38.5,38.51,172300.0,28.8517,28.8591,28.8442,28.8517,172300.0
2013-09-11 12:00:00,38.51,38.52,38.47,38.51,265800.0,28.8517,28.8591,28.8217,28.8517,265800.0
2013-09-11 12:10:00,38.5,38.52,38.48,38.52,87500.0,28.8442,28.8591,28.8292,28.8591,87500.0
2013-09-11 12:20:00,38.51,38.53,38.49,38.52,105500.0,28.8517,28.8666,28.8367,28.8591,105500.0
2013-09-11 12:30:00,38.53,38.54,38.48,38.52,213900.0,28.8666,28.8741,28.8292,28.8591,213900.0
2013-09-11 12:40:00,38.52,38.52,38.49,38.51,100100.0,28.8591,28.8591,28.8367,28.8517,100100.0
2013-09-11 12:50:00,38.5,38.52,38.48,38.52,250200.0,28.8442,28.8591,28.8292,28.8591,250200.0
2013-09-11 13:00:00,38.52,38.52,38.5,38.52,105600.0,28.8591,28.8591,28.8442,28.8591,105600.0
2013-09-11 13:10:00,38.52,38.54,38.51,38.53,155600.0,28.8591,28.8741,28.8517,28.8666,155600.0
2013-09-11 13:20:00,38.52,38.56,38.52,38.56,93500.0,28.8591,28.8891,28.8591,28.8891,93500.0
2013-09-11 13:30:00,38.56,38.59,38.55,38.56,198400.0,28.8891,28.9116,28.8816,28.8891,198400.0
2013-09-11 13:40:00,38.56,38.57,38.52,38.55,663600.0,28.8891,28.8966,28.8591,28.8816,663600.0
2013-09-11 13:50:00,38.55,38.57,38.54,38.55,71000.0,28.8816,28.8966,28.8741,28.8816,71000.0
2013-09-11 14:00:00,38.56,38.59,38.55,38.58,114900.0,28.8891,28.9116,28.8816,28.9041,114900.0
2013-09-11 14:10:00,38.58,38.58,38.53,38.55,318800.0,28.9041,28.9041,28.8666,28.8816,318800.0
2013-09-11 14:20:00,38.54,38.58,38.52,38.57,135700.0,28.8741,28.9041,28.8591,28.8966,135700.0
2013-09-11 14:30:00,38.57,38.58,38.54,38.55,222100.0,28.8966,28.9041,28.8741,28.8816,222100.0
2013-09-11 14:40:00,38.54,38.57,38.53,38.54,83000.0,28.8741,28.8966,28.8666,28.8741,83000.0
2013-09-11 14:50:00,38.55,38.55,38.51,38.52,144100.0,28.8816,28.8816,28.8517,28.8591,144100.0
2013-09-11 15:00:00,38.53,38.57,38.52,38.53,258800.0,28.8666,28.8966,28.8591,28.8666,258800.0
2013-09-11 15:10:00,38.54,38.56,38.52,38.54,247300.0,28.8741,28.8891,28.8591,28.8741,247300.0
2013-09-11 15:20:00,38.54,38.54,38.47,38.5,400200.0,28.8741,28.8741,28.8217,28.8442,400200.0
2013-09-11 15:30:00,38.5,38.52,38.48,38.51,474400.0,28.8442,28.8591,28.8292,28.8517,474400.0
2013-09-11 15:40:00,38.52,38.55,38.51,38.51,316500.0,28.8591,28.8816,28.8517,28.8517,316500.0
2013-09-11 15:50:00,38.52,38.52,38.48,38.5,1614700.0,28.8591,28.8591,28.8292,28.8442,1614700.0
2013-09-12 09:30:00,38.45,38.48,38.28,38.31,1117700.0,28.8067,28.8292,28.6793,28.7018,1117700.0
2013-09-12 09:40:00,38.31,38.32,38.24,38.26,744900.0,28.7018,28.7093,28.6494,28.6644,744900.0
2013-09-12 09:50:00,38.27,38.3,38.25,38.3,133700.0,28.6718,28.6943,28.6569,28.6943,133700.0
2013-09-12 10:00:00,38.3,38.33,38.26,38.31,510500.0,28.6943,28.7168,28.6644,28.7018,510500.0
2013-09-12 10:10:00,38.31,38.32,38.27,38.32,278100.0,28.7018,28.7093,28.6718,28.7093,278100.0
2013-09-12 10:20:00,38.32,38.39,38.3,38.39,336400.0,28.7093,28.7617,28.6943,28.7617,336400.0
2013-09-12 10:30:00,38.39,38.41,38.37,38.39,299300.0,28.7617,28.7767,28.7468,28.7617,299300.0
2013-09-12 10:40:00,38.39,38.4,38.34,38.36,245900.0,28.7617,28.7692,28.7243,28.7393,245900.0
2013-09-12 10:50:00,38.36,38.38,38.34,38.34,622500.0,28.7393,28.7543,28.7243,28.7243,622500.0
2013-09-12 11:00:00,38.34,38.38,38.33,38.33,185500.0,28.7243,28.7543,28.7168,28.7168,185500.0
2013-09-12 11:10:00,38.34,38.34,38.28,38.31,255700.0,28.7243,28.7243,28.6793,28.7018,255700.0
2013-09-12 11:20:00,38.3,38.33,38.27,38.29,369700.0,28.6943,28.7168,28.6718,28.6868,369700.0
2013-09-12 11:30:00,38.28,38.32,38.15,38.15,808200.0,28.6793,28.7093,28.5819,28.5819,808200.0
2013-09-12 11:40:00,38.16,38.2,38.14,38.16,819600.0,28.5894,28.6194,28.5744,28.5894,819600.0
2013-09-12 11:50:00,38.16,38.18,38.12,38.14,572400.0,28.5894,28.6044,28.5595,28.5744,572400.0
2013-09-12 12:00:00,38.15,38.15,38.1,38.11,308200.0,28.5819,28.5819,28.5445,28.552,308200.0
2013-09-12 12:10:00,38.12,38.13,38.1,38.1,247300.0,28.5595,28.567,28.5445,28.5445,247300.0
2013-09-12 12:20:00,38.1,38.1,38.03,38.05,675800.0,28.5445,28.5445,28.492,28.507,675800.0
2013-09-12 12:30:00,38.05,38.05,38.03,38.05,630900.0,28.507,28.507,28.492,28.507,630900.0
2013-09-12 12:40:00,38.04,38.06,38.0,38.01,943600.0,28.4995,28.5145,28.4696,28.4771,943600.0
2013-09-12 12:50:00,38.01,38.05,37.99,38.04,1237800.0,28.4771,28.507,28.4621,28.4995,1237800.0
2013-09-12 13:00:00,38.04,38.09,37.99,38.09,627100.0,28.4995,28.537,28.4621,28.537,627100.0
2013-09-12 13:10:00,38.09,38.12,38.08,38.12,196200.0,28.537,28.5595,28.5295,28.5595,196200.0
2013-09-12 13:20:00,38.12,38.14,38.11,38.13,130200.0,28.5595,28.5744,28.552,28.567,130200.0
2013-09-12 13:30:00,38.13,38.14,38.11,38.13,160200.0,28.567,28.5744,28.552,28.567,160200.0
2013-09-12 13:40:00,38.13,38.16,38.11,38.11,117400.0,28.567,28.5894,28.552,28.552,117400.0
2013-09-12 13:50:00,38.12,38.15,38.12,38.13,99600.0,28.5595,28.5819,28.5595,28.567,99600.0
2013-09-12 14:00:00,38.13,38.13,38.12,38.13,75000.0,28.567,28.567,28.5595,28.567,75000.0
2013-09-12 14:10:00,38.12,38.13,38.1,38.11,260800.0,28.5595,28.567,28.5445,28.552,260800.0
2013-09-12 14:20:00,38.12,38.13,38.1,38.13,219500.0,28.5595,28.567,28.5445,28.567,219500.0
2013-09-12 14:30:00,38.13,38.14,38.07,38.07,195900.0,28.567,28.5744,28.522,28.522,195900.0
2013-09-12 14:40:00,38.08,38.13,38.07,38.12,320400.0,28.5295,28.567,28.522,28.5595,320400.0
2013-09-12 14:50:00,38.12,38.18,38.11,38.16,218000.0,28.5595,28.6044,28.552,28.5894,218000.0
2013-09-12 15:00:00,38.17,38.17,38.09,38.09,254500.0,28.5969,28.5969,28.537,28.537,254500.0
2013-09-12 15:10:00,38.09,38.12,38.06,38.07,292100.0,28.537,28.5595,28.5145,28.522,292100.0
2013-09-12 15:20:00,38.08,38.12,38.07,38.12,256800.0,28.5295,28.5595,28.522,28.5595,256800.0
2013-09-12 15:30:00,38.12,38.12,38.03,38.07,762600.0,28.5595,28.5595,28.492,28.522,762600.0
2013-09-12 15:40:00,38.07,38.12,38.07,38.08,739400.0,28.522,28.5595,28.522,28.5295,739400.0
2013-09-12 15:50:00,38.08,38.11,38.06,38.1,2114500.0,28.5295,28.552,28.5145,28.5445,2114500.0
2013-09-13 09:30:00,37.96,38.04,37.96,37.97,671000.0,28.4396,28.4995,28.4396,28.4471,671000.0
2013-09-13 09:40:00,37.98,38.0,37.92,37.98,796900.0,28.4546,28.4696,28.4096,28.4546,796900.0
2013-09-13 09:50:00,37.98,38.04,37.98,38.03,497600.0,28.4546,28.4995,28.4546,28.492,497600.0
2013-09-13 10:00:00,38.02,38.03,37.96,37.97,264500.0,28.4845,28.492,28.4396,28.4471,264500.0
2013-09-13 10:10:00,37.98,37.98,37.94,37.96,451600.0,28.4546,28.4546,28.4246,28.4396,451600.0
2013-09-13 10:20:00,37.97,37.98,37.94,37.97,406000.0,28.4471,28.4546,28.4246,28.4471,406000.0
2013-09-13 10:30:00,37.97,38.03,37.97,38.03,201900.0,28.4471,28.492,28.4471,28.492,201900.0
2013-09-13 10:40:00,38.03,38.05,37.98,38.0,330600.0,28.492,28.507,28.4546,28.4696,330600.0
2013-09-13 10:50:00,37.99,38.04,37.99,38.04,70600.0,28.4621,28.4995,28.4621,28.4995,70600.0
2013-09-13 11:00:00,38.03,38.05,38.02,38.04,77900.0,28.492,28.507,28.4845,28.4995,77900.0
2013-09-13 11:10:00,38.04,38.11,38.04,38.1,267600.0,28.4995,28.552,28.4995,28.5445,267600.0
2013-09-13 11:20:00,38.11,38.13,38.09,38.11,257600.0,28.552,28.567,28.537,28.552,257600.0
2013-09-13 11:30:00,38.12,38.16,38.11,38.11,254500.0,28.5595,28.5894,28.552,28.552,254500.0
2013-09-13 11:40:00,38.12,38.13,38.09,38.12,120200.0,28.5595,28.567,28.537,28.5595,120200.0
2013-09-13 11:50:00,38.12,38.14,38.11,38.13,133600.0,28.5595,28.5744,28.552,28.567,133600.0
2013-09-13 12:00:00,38.14,38.19,38.13,38.17,373100.0,28.5744,28.6119,28.567,28.5969,373100.0
2013-09-13 12:10:00,38.17,38.19,38.15,38.18,208400.0,28.5969,28.6119,28.5819,28.6044,208400.0
2013-09-13 12:20:00,38.18,38.2,38.18,38.18,66700.0,28.6044,28.6194,28.6044,28.6044,66700.0
2013-09-13 12:30:00,38.18,38.19,38.15,38.16,147800.0,28.6044,28.6119,28.5819,28.5894,147800.0
2013-09-13 12:40:00,38.16,38.16,38.13,38.13,175800.0,28.5894,28.5894,28.567,28.567,175800.0
2013-09-13 12:50:00,38.13,38.14,38.11,38.12,100200.0,28.567,28.5744,28.552,28.5595,100200.0
2013-09-13 13:00:00,38.11,38.15,38.11,38.14,167700.0,28.552,28.5819,28.552,28.5744,167700.0
2013-09-13 13:10:00,38.14,38.14,38.11,38.11,102600.0,28.5744,28.5744,28.552,28.552,102600.0
2013-09-13 13:20:00,38.11,38.15,38.11,38.15,61000.0,28.552,28.5819,28.552,28.5819,61000.0
2013-09-13 13:30:00,38.15,38.15,38.11,38.13,92900.0,28.5819,28.5819,28.552,28.567,92900.0
2013-09-13 13:40:00,38.13,38.15,38.13,38.15,52900.0,28.567,28.5819,28.567,28.5819,52900.0
2013-09-13 13:50:00,38.14,38.17,38.14,38.16,93800.0,28.5744,28.5969,28.5744,28.5894,93800.0
2013-09-13 14:00:00,38.17,38.19,38.16,38.16,107500.0,28.5969,28.6119,28.5894,28.5894,107500.0
2013-09-13 14:10:00,38.16,38.17,38.14,38.14,50800.0,28.5894,28.5969,28.5744,28.5744,50800.0
2013-09-13 14:20:00,38.14,38.16,38.14,38.16,17000.0,28.5744,28.5894,28.5744,28.5894,17000.0
2013-09-13 14:30:00,38.16,38.16,38.14,38.16,109700.0,28.5894,28.5894,28.5744,28.5894,109700.0
2013-09-13 14:40:00,38.15,38.16,38.15,38.15,33700.0,28.5819,28.5894,28.5819,28.5819,33700.0
2013-09-13 14:50:00,38.15,38.19,38.15,38.19,223500.0,28.5819,28.6119,28.5819,28.6119,223500.0
2013-09-13 15:00:00,38.19,38.25,38.18,38.22,284600.0,28.6119,28.6569,28.6044,28.6344,284600.0
2013-09-13 15:10:00,38.21,38.25,38.19,38.23,376100.0,28.6269,28.6569,28.6119,28.6419,376100.0
2013-09-13 15:20:00,38.23,38.24,38.22,38.23,45700.0,28.6419,28.6494,28.6344,28.6419,45700.0
2013-09-13 15:30:00,38.23,38.24,38.21,38.21,246500.0,28.6419,28.6494,28.6269,28.6269,246500.0
2013-09-13 15:40:00,38.21,38.22,38.16,38.16,412000.0,28.6269,28.6344,28.5894,28.5894,412000.0
2013-09-13 15:50:00,38.16,38.21,38.12,38.2,903600.0,28.5894,28.6269,28.5595,28.6194,903600.0
2013-09-16 09:30:00,38.76,38.82,38.71,38.75,986500.0,29.039,29.0839,29.0015,29.0315,986500.0
2013-09-16 09:40:00,38.75,38.76,38.69,38.72,596100.0,29.0315,29.039,28.9865,29.009,596100.0
2013-09-16 09:50:00,38.72,38.73,38.67,38.7,416400.0,29.009,29.0165,28.9715,28.994,416400.0
2013-09-16 10:00:00,38.7,38.72,38.61,38.65,1296100.0,28.994,29.009,28.9266,28.9565,1296100.0
2013-09-16 10:10:00,38.64,38.69,38.63,38.66,747900.0,28.949,28.9865,28.9416,28.964,747900.0
2013-09-16 10:20:00,38.67,38.68,38.65,38.66,140200.0,28.9715,28.979,28.9565,28.964,140200.0
2013-09-16 10:30:00,38.66,38.71,38.65,38.65,290200.0,28.964,29.0015,28.9565,28.9565,290200.0
2013-09-16 10:40:00,38.65,38.67,38.64,38.67,256100.0,28.9565,28.9715,28.949,28.9715,256100.0
2013-09-16 10:50:00,38.66,38.7,38.64,38.65,314700.0,28.964,28.994,28.949,28.9565,314700.0
2013-09-16 11:00:00,38.65,38.66,38.6,38.65,195300.0,28.9565,28.964,28.9191,28.9565,195300.0
2013-09-16 11:10:00,38.66,38.67,38.64,38.66,369500.0,28.964,28.9715,28.949,28.964,369500.0
2013-09-16 11:20:00,38.65,38.66,38.63,38.65,208800.0,28.9565,28.964,28.9416,28.9565,208800.0
2013-09-16 11:30:00,38.65,38.66,38.64,38.65,174900.0,28.9565,28.964,28.949,28.9565,174900.0
2013-09-16 11:40:00,38.65,38.66,38.64,38.65,211900.0,28.9565,28.964,28.949,28.9565,211900.0
2013-09-16 11:50:00,38.65,38.67,38.64,38.66,394800.0,28.9565,28.9715,28.949,28.964,394800.0
2013-09-16 12:00:00,38.66,38.67,38.64,38.64,296900.0,28.964,28.9715,28.949,28.949,296900.0
2013-09-16 12:10:00,38.64,38.67,38.64,38.66,565700.0,28.949,28.9715,28.949,28.964,565700.0
2013-09-16 12:20:00,38.66,38.67,38.64,38.65,56600.0,28.964,28.9715,28.949,28.9565,56600.0
2013-09-16 12:30:00,38.65,38.65,38.62,38.64,80000.0,28.9565,28.9565,28.9341,28.949,80000.0
2013-09-16 12:40:00,38.64,38.64,38.6,38.63,315700.0,28.949,28.949,28.9191,28.9416,315700.0
2013-09-16 12:50:00,38.62,38.65,38.58,38.59,216800.0,28.9341,28.9565,28.9041,28.9116,216800.0
2013-09-16 13:00:00,38.58,38.61,38.57,38.58,108000.0,28.9041,28.9266,28.8966,28.9041,108000.0
2013-09-16 13:10:00,38.58,38.59,38.57,38.58,45700.0,28.9041,28.9116,28.8966,28.9041,45700.0
2013-09-16 13:20:00,38.57,38.59,38.56,38.57,135300.0,28.8966,28.9116,28.8891,28.8966,135300.0
2013-09-16 13:30:00,38.57,38.57,38.56,38.57,113200.0,28.8966,28.8966,28.8891,28.8966,113200.0
2013-09-16 13:40:00,38.56,38.56,38.47,38.53,234200.0,28.8891,28.8891,28.8217,28.8666,234200.0
2013-09-16 13:50:00,38.53,38.56,38.52,38.54,363300.0,28.8666,28.8891,28.8591,28.8741,363300.0
2013-09-16 14:00:00,38.54,38.54,38.47,38.47,595300.0,28.8741,28.8741,28.8217,28.8217,595300.0
2013-09-16 14:10:00,38.47,38.51,38.45,38.5,148100.0,28.8217,28.8517,28.8067,28.8442,148100.0
2013-09-16 14:20:00,38.49,38.5,38.45,38.46,134000.0,28.8367,28.8442,28.8067,28.8142,134000.0
2013-09-16 14:30:00,38.47,38.48,38.41,38.44,240400.0,28.8217,28.8292,28.7767,28.7992,240400.0
2013-09-16 14:40:00,38.44,38.48,38.41,38.46,249600.0,28.7992,28.8292,28.7767,28.8142,249600.0
2013-09-16 14:50:00,38.46,38.48,38.44,38.44,187700.0,28.8142,28.8292,28.7992,28.7992,187700.0
2013-09-16 15:00:00,38.44,38.51,38.43,38.51,161600.0,28.7992,28.8517,28.7917,28.8517,161600.0
2013-09-16 15:10:00,38.51,38.54,38.5,38.52,212200.0,28.8517,28.8741,28.8442,28.8591,212200.0
2013-09-16 15:20:00,38.52,38.54,38.46,38.47,180400.0,28.8591,28.8741,28.8142,28.8217,180400.0
2013-09-16 15:30:00,38.46,38.49,38.44,38.47,326600.0,28.8142,28.8367,28.7992,28.8217,326600.0
2013-09-16 15:40:00,38.46,38.48,38.41,38.43,439800.0,28.8142,28.8292,28.7767,28.7917,439800.0
2013-09-16 15:50:00,38.42,38.64,38.4,38.58,3025700.0,28.7842,28.949,28.7692,28.9041,3025700.0
2013-09-17 09:30:00,38.44,38.48,38.4,38.47,654500.0,28.7992,28.8292,28.7692,28.8217,654500.0
2013-09-17 09:40:00,38.47,38.5,38.42,38.46,414600.0,28.8217,28.8442,28.7842,28.8142,414600.0
2013-09-17 09:50:00,38.45,38.5,38.43,38.43,551700.0,28.8067,28.8442,28.7917,28.7917,551700.0
2013-09-17 10:00:00,38.43,38.48,38.42,38.44,574800.0,28.7917,28.8292,28.7842,28.7992,574800.0
2013-09-17 10:10:00,38.44,38.45,38.42,38.45,328100.0,28.7992,28.8067,28.7842,28.8067,328100.0
2013-09-17 10:20:00,38.45,38.45,38.42,38.42,184200.0,28.8067,28.8067,28.7842,28.7842,184200.0
2013-09-17 10:30:00,38.43,38.46,38.42,38.43,376800.0,28.7917,28.8142,28.7842,28.7917,376800.0
2013-09-17 10:40:00,38.43,38.45,38.43,38.43,273300.0,28.7917,28.8067,28.7917,28.7917,273300.0
2013-09-17 10:50:00,38.43,38.44,38.41,38.43,306500.0,28.7917,28.7992,28.7767,28.7917,306500.0
2013-09-17 11:00:00,38.42,38.44,38.41,38.43,98900.0,28.7842,28.7992,28.7767,28.7917,98900.0
2013-09-17 11:10:00,38.42,38.43,38.39,38.42,341300.0,28.7842,28.7917,28.7617,28.7842,341300.0
2013-09-17 11:20:00,38.42,38.43,38.4,38.41,274500.0,28.7842,28.7917,28.7692,28.7767,274500.0
2013-09-17 11:30:00,38.42,38.42,38.39,38.39,136500.0,28.7842,28.7842,28.7617,28.7617,136500.0
2013-09-17 11:40:00,38.39,38.39,38.37,38.37,170500.0,28.7617,28.7617,28.7468,28.7468,170500.0
2013-09-17 11:50:00,38.37,38.38,38.34,38.35,140900.0,28.7468,28.7543,28.7243,28.7318,140900.0
2013-09-17 12:00:00,38.36,38.36,38.33,38.34,149700.0,28.7393,28.7393,28.7168,28.7243,149700.0
2013-09-17 12:10:00,38.34,38.37,38.3,38.37,260900.0,28.7243,28.7468,28.6943,28.7468,260900.0
2013-09-17 12:20:00,38.37,38.38,38.36,38.36,60600.0,28.7468,28.7543,28.7393,28.7393,60600.0
2013-09-17 12:30:00,38.36,38.39,38.36,38.38,149300.0,28.7393,28.7617,28.7393,28.7543,149300.0
2013-09-17 12:40:00,38.37,38.39,38.37,38.38,105500.0,28.7468,28.7617,28.7468,28.7543,105500.0
2013-09-17 12:50:00,38.38,38.38,38.36,38.38,64600.0,28.7543,28.7543,28.7393,28.7543,64600.0
2013-09-17 13:00:00,38.38,38.4,38.36,38.37,150800.0,28.7543,28.7692,28.7393,28.7468,150800.0
2013-09-17 13:10:00,38.37,38.37,38.35,38.37,68400.0,28.7468,28.7468,28.7318,28.7468,68400.0
2013-09-17 13:20:00,38.37,38.37,38.35,38.36,54100.0,28.7468,28.7468,28.7318,28.7393,54100.0
2013-09-17 13:30:00,38.36,38.37,38.34,38.34,259200.0,28.7393,28.7468,28.7243,28.7243,259200.0
2013-09-17 13:40:00,38.34,38.35,38.34,38.35,35600.0,28.7243,28.7318,28.7243,28.7318,35600.0
2013-09-17 13:50:00,38.35,38.36,38.34,38.35,103400.0,28.7318,28.7393,28.7243,28.7318,103400.0
2013-09-17 14:00:00,38.35,38.36,38.33,38.36,140100.0,28.7318,28.7393,28.7168,28.7393,140100.0
2013-09-17 14:10:00,38.36,38.36,38.35,38.36,134700.0,28.7393,28.7393,28.7318,28.7393,134700.0
2013-09-17 14:20:00,38.36,38.36,38.3,38.32,358500.0,28.7393,28.7393,28.6943,28.7093,358500.0
2013-09-17 14:30:00,38.32,38.37,38.32,38.37,170600.0,28.7093,28.7468,28.7093,28.7468,170600.0
2013-09-17 14:40:00,38.37,38.37,38.34,38.35,204800.0,28.7468,28.7468,28.7243,28.7318,204800.0
2013-09-17 14:50:00,38.35,38.36,38.32,38.33,127800.0,28.7318,28.7393,28.7093,28.7168,127800.0
2013-09-17 15:00:00,38.33,38.37,38.33,38.37,246600.0,28.7168,28.7468,28.7168,28.7468,246600.0
2013-09-17 15:10:00,38.37,38.37,38.35,38.36,82300.0,28.7468,28.7468,28.7318,28.7393,82300.0
2013-09-17 15:20:00,38.35,38.37,38.35,38.36,130600.0,28.7318,28.7468,28.7318,28.7393,130600.0
2013-09-17 15:30:00,38.36,38.38,38.31,38.33,303200.0,28.7393,28.7543,28.7018,28.7168,303200.0
2013-09-17 15:40:00,38.33,38.4,38.32,38.4,357600.0,28.7168,28.7692,28.7093,28.7692,357600.0
2013-09-17 15:50:00,38.4,38.43,38.38,38.41,1218100.0,28.7692,28.7917,28.7543,28.7767,1218100.0
2013-09-18 09:30:00,38.18,38.2,38.08,38.14,948800.0,28.6044,28.6194,28.5295,28.5744,948800.0
2013-09-18 09:40:00,38.14,38.15,38.08,38.11,384100.0,28.5744,28.5819,28.5295,28.552,384100.0
2013-09-18 09:50:00,38.11,38.12,38.05,38.07,275600.0,28.552,28.5595,28.507,28.522,275600.0
2013-09-18 10:00:00,38.07,38.11,38.06,38.11,123600.0,28.522,28.552,28.5145,28.552,123600.0
2013-09-18 10:10:00,38.11,38.13,38.08,38.08,218000.0,28.552,28.567,28.5295,28.5295,218000.0
2013-09-18 10:20:00,38.09,38.1,38.01,38.03,362800.0,28.537,28.5445,28.4771,28.492,362800.0
2013-09-18 10:30:00,38.03,38.06,38.02,38.05,250100.0,28.492,28.5145,28.4845,28.507,250100.0
2013-09-18 10:40:00,38.05,38.07,38.02,38.06,159400.0,28.507,28.522,28.4845,28.5145,159400.0
2013-09-18 10:50:00,38.06,38.09,38.05,38.09,203500.0,28.5145,28.537,28.507,28.537,203500.0
2013-09-18 11:00:00,38.09,38.11,38.08,38.11,65600.0,28.537,28.552,28.5295,28.552,65600.0
2013-09-18 11:10:00,38.11,38.12,38.08,38.09,206700.0,28.552,28.5595,28.5295,28.537,206700.0
2013-09-18 11:20:00,38.09,38.11,38.08,38.09,165400.0,28.537,28.552,28.5295,28.537,165400.0
2013-09-18 11:30:00,38.1,38.12,38.07,38.08,314600.0,28.5445,28.5595,28.522,28.5295,314600.0
2013-09-18 11:40:00,38.08,38.1,38.07,38.08,117200.0,28.5295,28.5445,28.522,28.5295,117200.0
2013-09-18 11:50:00,38.09,38.12,38.08,38.09,119800.0,28.537,28.5595,28.5295,28.537,119800.0
2013-09-18 12:00:00,38.08,38.09,38.07,38.08,90500.0,28.5295,28.537,28.522,28.5295,90500.0
2013-09-18 12:10:00,38.08,38.09,38.08,38.09,48900.0,28.5295,28.537,28.5295,28.537,48900.0
2013-09-18 12:20:00,38.08,38.1,38.07,38.09,51400.0,28.5295,28.5445,28.522,28.537,51400.0
2013-09-18 12:30:00,38.1,38.18,38.09,38.18,392200.0,28.5445,28.6044,28.537,28.6044,392200.0
2013-09-18 12:40:00,38.18,38.23,38.17,38.23,274600.0,28.6044,28.6419,28.5969,28.6419,274600.0
2013-09-18 12:50:00,38.24,38.27,38.22,38.22,346400.0,28.6494,28.6718,28.6344,28.6344,346400.0
2013-09-18 13:00:00,38.22,38.31,38.22,38.28,413400.0,28.6344,28.7018,28.6344,28.6793,413400.0
2013-09-18 13:10:00,38.29,38.34,38.28,38.34,332700.0,28.6868,28.7243,28.6793,28.7243,332700.0
2013-09-18 13:20:00,38.34,38.41,38.34,38.36,533300.0,28.7243,28.7767,28.7243,28.7393,533300.0
2013-09-18 13:30:00,38.36,38.37,38.24,38.25,274900.0,28.7393,28.7468,28.6494,28.6569,274900.0
2013-09-18 13:40:00,38.26,38.31,38.25,38.31,201400.0,28.6644,28.7018,28.6569,28.7018,201400.0
2013-09-18 13:50:00,38.31,38.33,38.25,38.25,199300.0,28.7018,28.7168,28.6569,28.6569,199300.0
2013-09-18 14:00:00,38.27,38.9,38.26,38.83,4472000.0,28.6718,29.1438,28.6644,29.0914,4472000.0
2013-09-18 14:10:00,38.82,38.93,38.79,38.82,2119400.0,29.0839,29.1663,29.0614,29.0839,2119400.0
2013-09-18 14:20:00,38.82,39.06,38.82,38.96,2516600.0,29.0839,29.2637,29.0839,29.1888,2516600.0
2013-09-18 14:30:00,38.95,38.99,38.8,38.86,931900.0,29.1813,29.2113,29.0689,29.1139,931900.0
2013-09-18 14:40:00,38.85,38.96,38.83,38.96,663600.0,29.1064,29.1888,29.0914,29.1888,663600.0
2013-09-18 14:50:00,38.96,39.11,38.95,39.1,1261900.0,29.1888,29.3012,29.1813,29.2937,1261900.0
2013-09-18 15:00:00,39.1,39.2,39.09,39.19,1786500.0,29.2937,29.3686,29.2862,29.3611,1786500.0
2013-09-18 15:10:00,39.19,39.23,39.05,39.05,946600.0,29.3611,29.3911,29.2562,29.2562,946600.0
2013-09-18 15:20:00,39.06,39.14,39.05,39.11,808900.0,29.2637,29.3236,29.2562,29.3012,808900.0
2013-09-18 15:30:00,39.11,39.17,39.11,39.16,852300.0,29.3012,29.3461,29.3012,29.3386,852300.0
2013-09-18 15:40:00,39.16,39.19,39.08,39.09,1268300.0,29.3386,29.3611,29.2787,29.2862,1268300.0
2013-09-18 15:50:00,39.1,39.18,39.02,39.18,2328600.0,29.2937,29.3536,29.2337,29.3536,2328600.0
2013-09-19 09:30:00,38.91,38.91,38.72,38.72,1137800.0,29.1513,29.1513,29.009,29.009,1137800.0
2013-09-19 09:40:00,38.72,38.73,38.64,38.66,914100.0,29.009,29.0165,28.949,28.964,914100.0
2013-09-19 09:50:00,38.65,38.71,38.61,38.71,659800.0,28.9565,29.0015,28.9266,29.0015,659800.0
2013-09-19 10:00:00,38.71,38.74,38.65,38.68,803000.0,29.0015,29.024,28.9565,28.979,803000.0
2013-09-19 10:10:00,38.68,38.74,38.68,38.71,662700.0,28.979,29.024,28.979,29.0015,662700.0
2013-09-19 10:20:00,38.71,38.73,38.68,38.68,600100.0,29.0015,29.0165,28.979,28.979,600100.0
2013-09-19 10:30:00,38.67,38.69,38.62,38.66,465800.0,28.9715,28.9865,28.9341,28.964,465800.0
2013-09-19 10:40:00,38.66,38.68,38.64,38.68,460900.0,28.964,28.979,28.949,28.979,460900.0
2013-09-19 10:50:00,38.68,38.68,38.63,38.67,540200.0,28.979,28.979,28.9416,28.9715,540200.0
2013-09-19 11:00:00,38.67,38.7,38.66,38.67,331300.0,28.9715,28.994,28.964,28.9715,331300.0
2013-09-19 11:10:00,38.66,38.73,38.64,38.72,284500.0,28.964,29.0165,28.949,29.009,284500.0
2013-09-19 11:20:00,38.73,38.73,38.71,38.73,170700.0,29.0165,29.0165,29.0015,29.0165,170700.0
2013-09-19 11:30:00,38.72,38.73,38.68,38.71,230900.0,29.009,29.0165,28.979,29.0015,230900.0
2013-09-19 11:40:00,38.72,38.75,38.72,38.73,209100.0,29.009,29.0315,29.009,29.0165,209100.0
2013-09-19 11:50:00,38.73,38.77,38.7,38.77,232100.0,29.0165,29.0464,28.994,29.0464,232100.0
2013-09-19 12:00:00,38.78,38.89,38.77,38.85,475600.0,29.0539,29.1363,29.0464,29.1064,475600.0
2013-09-19 12:10:00,38.85,38.87,38.84,38.84,155900.0,29.1064,29.1214,29.0989,29.0989,155900.0
2013-09-19 12:20:00,38.85,38.89,38.84,38.87,299300.0,29.1064,29.1363,29.0989,29.1214,299300.0
2013-09-19 12:30:00,38.87,38.9,38.84,38.86,914300.0,29.1214,29.1438,29.0989,29.1139,914300.0
2013-09-19 12:40:00,38.86,38.88,38.85,38.87,113200.0,29.1139,29.1289,29.1064,29.1214,113200.0
2013-09-19 12:50:00,38.87,38.89,38.85,38.85,188000.0,29.1214,29.1363,29.1064,29.1064,188000.0
2013-09-19 13:00:00,38.86,38.88,38.78,38.79,360500.0,29.1139,29.1289,29.0539,29.0614,360500.0
2013-09-19 13:10:00,38.78,38.9,38.77,38.88,549800.0,29.0539,29.1438,29.0464,29.1289,549800.0
2013-09-19 13:20:00,38.88,38.89,38.86,38.87,131100.0,29.1289,29.1363,29.1139,29.1214,131100.0
2013-09-19 13:30:00,38.87,38.88,38.79,38.83,202200.0,29.1214,29.1289,29.0614,29.0914,202200.0
2013-09-19 13:40:00,38.83,38.84,38.79,38.79,108400.0,29.0914,29.0989,29.0614,29.0614,108400.0
2013-09-19 13:50:00,38.8,38.8,38.75,38.79,158500.0,29.0689,29.0689,29.0315,29.0614,158500.0
2013-09-19 14:00:00,38.78,38.82,38.74,38.8,200300.0,29.0539,29.0839,29.024,29.0689,200300.0
2013-09-19 14:10:00,38.81,38.86,38.8,38.86,115300.0,29.0764,29.1139,29.0689,29.1139,115300.0
2013-09-19 14:20:00,38.85,38.88,38.84,38.86,116800.0,29.1064,29.1289,29.0989,29.1139,116800.0
2013-09-19 14:30:00,38.86,38.88,38.83,38.88,160400.0,29.1139,29.1289,29.0914,29.1289,160400.0
2013-09-19 14:40:00,38.88,38.89,38.87,38.88,139300.0,29.1289,29.1363,29.1214,29.1289,139300.0
2013-09-19 14:50:00,38.88,38.93,38.88,38.91,455400.0,29.1289,29.1663,29.1289,29.1513,455400.0
2013-09-19 15:00:00,38.91,38.98,38.91,38.97,702100.0,29.1513,29.2038,29.1513,29.1963,702100.0
2013-09-19 15:10:00,38.97,38.99,38.96,38.97,446700.0,29.1963,29.2113,29.1888,29.1963,446700.0
2013-09-19 15:20:00,38.98,39.03,38.97,39.01,661300.0,29.2038,29.2412,29.1963,29.2263,661300.0
2013-09-19 15:30:00,39.02,39.05,38.94,38.97,991800.0,29.2337,29.2562,29.1738,29.1963,991800.0
2013-09-19 15:40:00,38.97,38.98,38.92,38.92,981700.0,29.1963,29.2038,29.1588,29.1588,981700.0
2013-09-19 15:50:00,38.93,38.95,38.88,38.88,1794500.0,29.1663,29.1813,29.1289,29.1289,1794500.0
2013-09-20 09:30:00,39.01,39.05,38.88,38.92,716000.0,29.2263,29.2562,29.1289,29.1588,716000.0
2013-09-20 09:40:00,38.92,38.92,38.66,38.66,975100.0,29.1588,29.1588,28.964,28.964,975100.0
2013-09-20 09:50:00,38.68,38.76,38.6,38.66,931200.0,28.979,29.039,28.9191,28.964,931200.0
2013-09-20 10:00:00,38.67,38.7,38.59,38.59,398900.0,28.9715,28.994,28.9116,28.9116,398900.0
2013-09-20 10:10:00,38.59,38.64,38.53,38.64,668900.0,28.9116,28.949,28.8666,28.949,668900.0
2013-09-20 10:20:00,38.63,38.68,38.61,38.62,219800.0,28.9416,28.979,28.9266,28.9341,219800.0
2013-09-20 10:30:00,38.62,38.65,38.61,38.65,279200.0,28.9341,28.9565,28.9266,28.9565,279200.0
2013-09-20 10:40:00,38.65,38.69,38.62,38.66,211700.0,28.9565,28.9865,28.9341,28.964,211700.0
2013-09-20 10:50:00,38.66,38.67,38.64,38.66,315200.0,28.964,28.9715,28.949,28.964,315200.0
2013-09-20 11:00:00,38.66,38.66,38.62,38.64,233500.0,28.964,28.964,28.9341,28.949,233500.0
2013-09-20 11:10:00,38.64,38.66,38.62,38.65,267900.0,28.949,28.964,28.9341,28.9565,267900.0
2013-09-20 11:20:00,38.65,38.66,38.59,38.64,336700.0,28.9565,28.964,28.9116,28.949,336700.0
2013-09-20 11:30:00,38.64,38.65,38.57,38.6,856700.0,28.949,28.9565,28.8966,28.9191,856700.0
2013-09-20 11:40:00,38.6,38.6,38.53,38.54,328200.0,28.9191,28.9191,28.8666,28.8741,328200.0
2013-09-20 11:50:00,38.54,38.56,38.48,38.48,228400.0,28.8741,28.8891,28.8292,28.8292,228400.0
2013-09-20 12:00:00,38.48,38.52,38.47,38.52,107300.0,28.8292,28.8591,28.8217,28.8591,107300.0
2013-09-20 12:10:00,38.51,38.52,38.48,38.5,99200.0,28.8517,28.8591,28.8292,28.8442,99200.0
2013-09-20 12:20:00,38.51,38.52,38.46,38.5,332400.0,28.8517,28.8591,28.8142,28.8442,332400.0
2013-09-20 12:30:00,38.5,38.56,38.47,38.56,355000.0,28.8442,28.8891,28.8217,28.8891,355000.0
2013-09-20 12:40:00,38.56,38.64,38.56,38.63,181600.0,28.8891,28.949,28.8891,28.9416,181600.0
2013-09-20 12:50:00,38.63,38.64,38.6,38.61,57400.0,28.9416,28.949,28.9191,28.9266,57400.0
2013-09-20 13:00:00,38.61,38.62,38.57,38.58,70000.0,28.9266,28.9341,28.8966,28.9041,70000.0
2013-09-20 13:10:00,38.58,38.58,38.51,38.53,94000.0,28.9041,28.9041,28.8517,28.8666,94000.0
2013-09-20 13:20:00,38.54,38.57,38.51,38.55,57500.0,28.8741,28.8966,28.8517,28.8816,57500.0
2013-09-20 13:30:00,38.54,38.58,38.54,38.54,197500.0,28.8741,28.9041,28.8741,28.8741,197500.0
2013-09-20 13:40:00,38.54,38.54,38.49,38.51,144600.0,28.8741,28.8741,28.8367,28.8517,144600.0
2013-09-20 13:50:00,38.52,38.54,38.5,38.5,26900.0,28.8591,28.8741,28.8442,28.8442,26900.0
2013-09-20 14:00:00,38.49,38.52,38.47,38.52,115900.0,28.8367,28.8591,28.8217,28.8591,115900.0
2013-09-20 14:10:00,38.51,38.52,38.49,38.51,323200.0,28.8517,28.8591,28.8367,28.8517,323200.0
2013-09-20 14:20:00,38.5,38.56,38.5,38.54,146100.0,28.8442,28.8891,28.8442,28.8741,146100.0
2013-09-20 14:30:00,38.54,38.55,38.49,38.5,66200.0,28.8741,28.8816,28.8367,28.8442,66200.0
2013-09-20 14:40:00,38.49,38.51,38.47,38.5,152700.0,28.8367,28.8517,28.8217,28.8442,152700.0
2013-09-20 14:50:00,38.5,38.53,38.48,38.52,197400.0,28.8442,28.8666,28.8292,28.8591,197400.0
2013-09-20 15:00:00,38.51,38.55,38.49,38.49,286300.0,28.8517,28.8816,28.8367,28.8367,286300.0
2013-09-20 15:10:00,38.48,38.51,38.46,38.49,231400.0,28.8292,28.8517,28.8142,28.8367,231400.0
2013-09-20 15:20:00,38.49,38.5,38.43,38.45,1026600.0,28.8367,28.8442,28.7917,28.8067,1026600.0
2013-09-20 15:30:00,38.46,38.48,38.41,38.46,478600.0,28.8142,28.8292,28.7767,28.8142,478600.0
2013-09-20 15:40:00,38.46,38.52,38.43,38.48,1064800.0,28.8142,28.8591,28.7917,28.8292,1064800.0
2013-09-20 15:50:00,38.47,38.48,38.4,38.43,2670700.0,28.8217,28.8292,28.7692,28.7917,2670700.0
2013-09-23 09:30:00,38.42,38.49,38.42,38.47,804500.0,28.7842,28.8367,28.7842,28.8217,804500.0
2013-09-23 09:40:00,38.47,38.53,38.44,38.51,739400.0,28.8217,28.8666,28.7992,28.8517,739400.0
2013-09-23 09:50:00,38.5,38.54,38.49,38.5,558900.0,28.8442,28.8741,28.8367,28.8442,558900.0
2013-09-23 10:00:00,38.5,38.57,38.5,38.56,559300.0,28.8442,28.8966,28.8442,28.8891,559300.0
2013-09-23 10:10:00,38.56,38.62,38.53,38.61,469200.0,28.8891,28.9341,28.8666,28.9266,469200.0
2013-09-23 10:20:00,38.61,38.65,38.6,38.63,294200.0,28.9266,28.9565,28.9191,28.9416,294200.0
2013-09-23 10:30:00,38.63,38.67,38.61,38.66,543300.0,28.9416,28.9715,28.9266,28.964,543300.0
2013-09-23 10:40:00,38.66,38.66,38.58,38.61,280600.0,28.964,28.964,28.9041,28.9266,280600.0
2013-09-23 10:50:00,38.6,38.6,38.5,38.51,295500.0,28.9191,28.9191,28.8442,28.8517,295500.0
2013-09-23 11:00:00,38.5,38.56,38.5,38.5,159200.0,28.8442,28.8891,28.8442,28.8442,159200.0
2013-09-23 11:10:00,38.5,38.53,38.48,38.51,212600.0,28.8442,28.8666,28.8292,28.8517,212600.0
2013-09-23 11:20:00,38.51,38.54,38.49,38.52,158500.0,28.8517,28.8741,28.8367,28.8591,158500.0
2013-09-23 11:30:00,38.52,38.56,38.52,38.56,92100.0,28.8591,28.8891,28.8591,28.8891,92100.0
2013-09-23 11:40:00,38.56,38.59,38.55,38.57,219900.0,28.8891,28.9116,28.8816,28.8966,219900.0
2013-09-23 11:50:00,38.57,38.58,38.52,38.56,235500.0,28.8966,28.9041,28.8591,28.8891,235500.0
2013-09-23 12:00:00,38.56,38.65,38.56,38.63,268000.0,28.8891,28.9565,28.8891,28.9416,268000.0
2013-09-23 12:10:00,38.64,38.66,38.62,38.64,208800.0,28.949,28.964,28.9341,28.949,208800.0
2013-09-23 12:20:00,38.65,38.68,38.64,38.67,175500.0,28.9565,28.979,28.949,28.9715,175500.0
2013-09-23 12:30:00,38.68,38.68,38.63,38.65,342500.0,28.979,28.979,28.9416,28.9565,342500.0
2013-09-23 12:40:00,38.65,38.67,38.64,38.66,134100.0,28.9565,28.9715,28.949,28.964,134100.0
2013-09-23 12:50:00,38.66,38.72,38.65,38.7,201800.0,28.964,29.009,28.9565,28.994,201800.0
2013-09-23 13:00:00,38.7,38.71,38.66,38.67,131200.0,28.994,29.0015,28.964,28.9715,131200.0
2013-09-23 13:10:00,38.66,38.67,38.62,38.66,72700.0,28.964,28.9715,28.9341,28.964,72700.0
2013-09-23 13:20:00,38.65,38.7,38.65,38.7,164500.0,28.9565,28.994,28.9565,28.994,164500.0
2013-09-23 13:30:00,38.71,38.73,38.7,38.71,155000.0,29.0015,29.0165,28.994,29.0015,155000.0
2013-09-23 13:40:00,38.71,38.74,38.68,38.73,158700.0,29.0015,29.024,28.979,29.0165,158700.0
2013-09-23 13:50:00,38.73,38.76,38.73,38.75,115700.0,29.0165,29.039,29.0165,29.0315,115700.0
2013-09-23 14:00:00,38.75,38.78,38.75,38.76,183900.0,29.0315,29.0539,29.0315,29.039,183900.0
2013-09-23 14:10:00,38.76,38.78,38.76,38.78,112700.0,29.039,29.0539,29.039,29.0539,112700.0
2013-09-23 14:20:00,38.78,38.79,38.71,38.72,130000.0,29.0539,29.0614,29.0015,29.009,130000.0
2013-09-23 14:30:00,38.72,38.76,38.71,38.76,334700.0,29.009,29.039,29.0015,29.039,334700.0
2013-09-23 14:40:00,38.75,38.77,38.74,38.75,95200.0,29.0315,29.0464,29.024,29.0315,95200.0
2013-09-23 14:50:00,38.75,38.79,38.73,38.74,339000.0,29.0315,29.0614,29.0165,29.024,339000.0
2013-09-23 15:00:00,38.75,38.75,38.69,38.7,408500.0,29.0315,29.0315,28.9865,28.994,408500.0
2013-09-23 15:10:00,38.71,38.72,38.67,38.69,190900.0,29.0015,29.009,28.9715,28.9865,190900.0
2013-09-23 15:20:00,38.69,38.7,38.66,38.68,337200.0,28.9865,28.994,28.964,28.979,337200.0
2013-09-23 15:30:00,38.67,38.72,38.66,38.71,305400.0,28.9715,29.009,28.964,29.0015,305400.0
2013-09-23 15:40:00,38.71,38.72,38.66,38.66,349000.0,29.0015,29.009,28.964,28.964,349000.0
2013-09-23 15:50:00,38.66,38.69,38.63,38.66,787200.0,28.964,28.9865,28.9416,28.964,787200.0
2013-09-24 09:30:00,38.13,38.16,38.09,38.11,1332900.0,28.567,28.5894,28.537,28.552,1332900.0
2013-09-24 09:40:00,38.12,38.15,38.09,38.09,563500.0,28.5595,28.5819,28.537,28.537,563500.0
2013-09-24 09:50:00,38.09,38.12,38.06,38.08,401100.0,28.537,28.5595,28.5145,28.5295,401100.0
2013-09-24 10:00:00,38.09,38.1,38.03,38.05,529600.0,28.537,28.5445,28.492,28.507,529600.0
2013-09-24 10:10:00,38.05,38.07,37.97,38.01,553100.0,28.507,28.522,28.4471,28.4771,553100.0
2013-09-24 10:20:00,38.01,38.08,37.99,38.08,427300.0,28.4771,28.5295,28.4621,28.5295,427300.0
2013-09-24 10:30:00,38.07,38.15,38.07,38.12,397000.0,28.522,28.5819,28.522,28.5595,397000.0
2013-09-24 10:40:00,38.13,38.18,38.12,38.17,541500.0,28.567,28.6044,28.5595,28.5969,541500.0
2013-09-24 10:50:00,38.17,38.27,38.17,38.25,888800.0,28.5969,28.6718,28.5969,28.6569,888800.0
2013-09-24 11:00:00,38.26,38.32,38.26,38.32,364400.0,28.6644,28.7093,28.6644,28.7093,364400.0
2013-09-24 11:10:00,38.32,38.35,38.29,38.34,330400.0,28.7093,28.7318,28.6868,28.7243,330400.0
2013-09-24 11:20:00,38.33,38.33,38.28,38.28,133900.0,28.7168,28.7168,28.6793,28.6793,133900.0
2013-09-24 11:30:00,38.29,38.32,38.28,38.3,222900.0,28.6868,28.7093,28.6793,28.6943,222900.0
2013-09-24 11:40:00,38.3,38.31,38.29,38.31,92600.0,28.6943,28.7018,28.6868,28.7018,92600.0
2013-09-24 11:50:00,38.3,38.33,38.28,38.33,201000.0,28.6943,28.7168,28.6793,28.7168,201000.0
2013-09-24 12:00:00,38.33,38.34,38.29,38.31,148800.0,28.7168,28.7243,28.6868,28.7018,148800.0
2013-09-24 12:10:00,38.31,38.31,38.27,38.28,188600.0,28.7018,28.7018,28.6718,28.6793,188600.0
2013-09-24 12:20:00,38.28,38.29,38.27,38.27,154600.0,28.6793,28.6868,28.6718,28.6718,154600.0
2013-09-24 12:30:00,38.28,38.34,38.27,38.33,295200.0,28.6793,28.7243,28.6718,28.7168,295200.0
2013-09-24 12:40:00,38.32,38.33,38.3,38.3,86400.0,28.7093,28.7168,28.6943,28.6943,86400.0
2013-09-24 12:50:00,38.3,38.3,38.26,38.27,329500.0,28.6943,28.6943,28.6644,28.6718,329500.0
2013-09-24 13:00:00,38.27,38.3,38.27,38.28,166900.0,28.6718,28.6943,28.6718,28.6793,166900.0
2013-09-24 13:10:00,38.28,38.29,38.27,38.27,50800.0,28.6793,28.6868,28.6718,28.6718,50800.0
2013-09-24 13:20:00,38.28,38.28,38.26,38.27,113300.0,28.6793,28.6793,28.6644,28.6718,113300.0
2013-09-24 13:30:00,38.28,38.3,38.27,38.29,134800.0,28.6793,28.6943,28.6718,28.6868,134800.0
2013-09-24 13:40:00,38.29,38.31,38.27,38.3,194700.0,28.6868,28.7018,28.6718,28.6943,194700.0
2013-09-24 13:50:00,38.3,38.33,38.28,38.32,548700.0,28.6943,28.7168,28.6793,28.7093,548700.0
2013-09-24 14:00:00,38.32,38.32,38.27,38.31,227000.0,28.7093,28.7093,28.6718,28.7018,227000.0
2013-09-24 14:10:00,38.31,38.31,38.26,38.27,148300.0,28.7018,28.7018,28.6644,28.6718,148300.0
2013-09-24 14:20:00,38.27,38.28,38.22,38.24,137400.0,28.6718,28.6793,28.6344,28.6494,137400.0
2013-09-24 14:30:00,38.23,38.25,38.21,38.25,141700.0,28.6419,28.6569,28.6269,28.6569,141700.0
2013-09-24 14:40:00,38.25,38.26,38.23,38.25,109500.0,28.6569,28.6644,28.6419,28.6569,109500.0
2013-09-24 14:50:00,38.25,38.26,38.24,38.24,102100.0,28.6569,28.6644,28.6494,28.6494,102100.0
2013-09-24 15:00:00,38.24,38.25,38.19,38.22,128300.0,28.6494,28.6569,28.6119,28.6344,128300.0
2013-09-24 15:10:00,38.22,38.29,38.21,38.28,291500.0,28.6344,28.6868,28.6269,28.6793,291500.0
2013-09-24 15:20:00,38.28,38.3,38.23,38.26,261400.0,28.6793,28.6943,28.6419,28.6644,261400.0
2013-09-24 15:30:00,38.26,38.26,38.2,38.2,294400.0,28.6644,28.6644,28.6194,28.6194,294400.0
2013-09-24 15:40:00,38.2,38.24,38.16,38.16,529000.0,28.6194,28.6494,28.5894,28.5894,529000.0
2013-09-24 15:50:00,38.16,38.18,38.12,38.13,1756200.0,28.5894,28.6044,28.5595,28.567,1756200.0
2013-09-25 09:30:00,38.11,38.17,37.94,37.99,865000.0,28.552,28.5969,28.4246,28.4621,865000.0
2013-09-25 09:40:00,37.99,38.06,37.93,37.96,835300.0,28.4621,28.5145,28.4171,28.4396,835300.0
2013-09-25 09:50:00,37.97,37.99,37.93,37.95,460700.0,28.4471,28.4621,28.4171,28.4321,460700.0
2013-09-25 10:00:00,37.95,38.0,37.87,37.89,718300.0,28.4321,28.4696,28.3722,28.3871,718300.0
2013-09-25 10:10:00,37.89,37.93,37.83,37.91,639300.0,28.3871,28.4171,28.3422,28.4021,639300.0
2013-09-25 10:20:00,37.91,37.99,37.9,37.98,654800.0,28.4021,28.4621,28.3946,28.4546,654800.0
2013-09-25 10:30:00,37.98,38.05,37.98,38.0,388300.0,28.4546,28.507,28.4546,28.4696,388300.0
2013-09-25 10:40:00,38.0,38.06,37.98,37.99,346200.0,28.4696,28.5145,28.4546,28.4621,346200.0
2013-09-25 10:50:00,37.99,38.03,37.98,38.01,348000.0,28.4621,28.492,28.4546,28.4771,348000.0
2013-09-25 11:00:00,38.02,38.05,37.98,38.05,340200.0,28.4845,28.507,28.4546,28.507,340200.0
2013-09-25 11:10:00,38.05,38.12,38.04,38.11,168900.0,28.507,28.5595,28.4995,28.552,168900.0
2013-09-25 11:20:00,38.12,38.14,38.08,38.11,185200.0,28.5595,28.5744,28.5295,28.552,185200.0
2013-09-25 11:30:00,38.11,38.14,38.1,38.14,233700.0,28.552,28.5744,28.5445,28.5744,233700.0
2013-09-25 11:40:00,38.14,38.14,38.09,38.13,186800.0,28.5744,28.5744,28.537,28.567,186800.0
2013-09-25 11:50:00,38.13,38.19,38.11,38.12,598000.0,28.567,28.6119,28.552,28.5595,598000.0
2013-09-25 12:00:00,38.12,38.12,38.05,38.07,586100.0,28.5595,28.5595,28.507,28.522,586100.0
2013-09-25 12:10:00,38.07,38.1,38.06,38.08,265100.0,28.522,28.5445,28.5145,28.5295,265100.0
2013-09-25 12:20:00,38.08,38.09,38.01,38.05,288800.0,28.5295,28.537,28.4771,28.507,288800.0
2013-09-25 12:30:00,38.05,38.06,38.03,38.06,80500.0,28.507,28.5145,28.492,28.5145,80500.0
2013-09-25 12:40:00,38.05,38.07,38.01,38.05,193900.0,28.507,28.522,28.4771,28.507,193900.0
2013-09-25 12:50:00,38.05,38.05,38.0,38.04,107500.0,28.507,28.507,28.4696,28.4995,107500.0
2013-09-25 13:00:00,38.04,38.08,38.02,38.02,121600.0,28.4995,28.5295,28.4845,28.4845,121600.0
2013-09-25 13:10:00,38.03,38.04,38.0,38.02,135500.0,28.492,28.4995,28.4696,28.4845,135500.0
2013-09-25 13:20:00,38.01,38.01,37.96,37.98,126900.0,28.4771,28.4771,28.4396,28.4546,126900.0
2013-09-25 13:30:00,37.98,37.98,37.86,37.87,278100.0,28.4546,28.4546,28.3647,28.3722,278100.0
2013-09-25 13:40:00,37.87,37.89,37.8,37.84,583200.0,28.3722,28.3871,28.3197,28.3497,583200.0
2013-09-25 13:50:00,37.85,37.91,37.82,37.89,365700.0,28.3572,28.4021,28.3347,28.3871,365700.0
2013-09-25 14:00:00,37.89,37.91,37.86,37.86,201400.0,28.3871,28.4021,28.3647,28.3647,201400.0
2013-09-25 14:10:00,37.86,37.9,37.84,37.86,108600.0,28.3647,28.3946,28.3497,28.3647,108600.0
2013-09-25 14:20:00,37.87,37.9,37.84,37.86,186500.0,28.3722,28.3946,28.3497,28.3647,186500.0
2013-09-25 14:30:00,37.86,37.87,37.82,37.84,179100.0,28.3647,28.3722,28.3347,28.3497,179100.0
2013-09-25 14:40:00,37.84,37.91,37.84,37.91,156300.0,28.3497,28.4021,28.3497,28.4021,156300.0
2013-09-25 14:50:00,37.91,37.94,37.87,37.88,207700.0,28.4021,28.4246,28.3722,28.3797,207700.0
2013-09-25 15:00:00,37.89,37.93,37.88,37.92,193600.0,28.3871,28.4171,28.3797,28.4096,193600.0
2013-09-25 15:10:00,37.92,37.96,37.91,37.93,193800.0,28.4096,28.4396,28.4021,28.4171,193800.0
2013-09-25 15:20:00,37.92,37.93,37.88,37.89,517100.0,28.4096,28.4171,28.3797,28.3871,517100.0
2013-09-25 15:30:00,37.9,37.94,37.88,37.93,393700.0,28.3946,28.4246,28.3797,28.4171,393700.0
2013-09-25 15:40:00,37.92,37.94,37.9,37.93,418400.0,28.4096,28.4246,28.3946,28.4171,418400.0
2013-09-25 15:50:00,37.93,37.93,37.89,37.92,1426400.0,28.4171,28.4171,28.3871,28.4096,1426400.0
2013-09-26 09:30:00,37.91,37.99,37.9,37.97,289300.0,28.4021,28.4621,28.3946,28.4471,289300.0
2013-09-26 09:40:00,37.98,37.99,37.94,37.98,326400.0,28.4546,28.4621,28.4246,28.4546,326400.0
2013-09-26 09:50:00,37.98,38.07,37.98,38.07,334200.0,28.4546,28.522,28.4546,28.522,334200.0
2013-09-26 10:00:00,38.06,38.06,38.01,38.02,1175800.0,28.5145,28.5145,28.4771,28.4845,1175800.0
2013-09-26 10:10:00,38.03,38.03,37.92,38.03,926400.0,28.492,28.492,28.4096,28.492,926400.0
2013-09-26 10:20:00,38.02,38.03,37.97,37.99,192800.0,28.4845,28.492,28.4471,28.4621,192800.0
2013-09-26 10:30:00,37.99,38.0,37.95,37.97,236400.0,28.4621,28.4696,28.4321,28.4471,236400.0
2013-09-26 10:40:00,37.96,37.97,37.85,37.88,590700.0,28.4396,28.4471,28.3572,28.3797,590700.0
2013-09-26 10:50:00,37.88,37.9,37.84,37.87,399000.0,28.3797,28.3946,28.3497,28.3722,399000.0
2013-09-26 11:00:00,37.87,37.87,37.8,37.83,211000.0,28.3722,28.3722,28.3197,28.3422,211000.0
2013-09-26 11:10:00,37.82,37.84,37.8,37.83,197600.0,28.3347,28.3497,28.3197,28.3422,197600.0
2013-09-26 11:20:00,37.83,37.91,37.8,37.88,163000.0,28.3422,28.4021,28.3197,28.3797,163000.0
2013-09-26 11:30:00,37.88,37.9,37.87,37.89,132300.0,28.3797,28.3946,28.3722,28.3871,132300.0
2013-09-26 11:40:00,37.88,37.95,37.88,37.91,141400.0,28.3797,28.4321,28.3797,28.4021,141400.0
2013-09-26 11:50:00,37.91,37.97,37.89,37.94,168100.0,28.4021,28.4471,28.3871,28.4246,168100.0
2013-09-26 12:00:00,37.94,37.96,37.89,37.92,124800.0,28.4246,28.4396,28.3871,28.4096,124800.0
2013-09-26 12:10:00,37.91,37.93,37.9,37.9,91800.0,28.4021,28.4171,28.3946,28.3946,91800.0
2013-09-26 12:20:00,37.91,37.95,37.9,37.94,189600.0,28.4021,28.4321,28.3946,28.4246,189600.0
2013-09-26 12:30:00,37.94,37.95,37.92,37.92,164300.0,28.4246,28.4321,28.4096,28.4096,164300.0
2013-09-26 12:40:00,37.92,37.93,37.89,37.9,105300.0,28.4096,28.4171,28.3871,28.3946,105300.0
2013-09-26 12:50:00,37.9,37.9,37.87,37.88,153000.0,28.3946,28.3946,28.3722,28.3797,153000.0
2013-09-26 13:00:00,37.89,37.92,37.89,37.91,240600.0,28.3871,28.4096,28.3871,28.4021,240600.0
2013-09-26 13:10:00,37.9,37.95,37.9,37.93,364800.0,28.3946,28.4321,28.3946,28.4171,364800.0
2013-09-26 13:20:00,37.92,37.93,37.9,37.91,169500.0,28.4096,28.4171,28.3946,28.4021,169500.0
2013-09-26 13:30:00,37.91,37.91,37.81,37.81,214600.0,28.4021,28.4021,28.3272,28.3272,214600.0
2013-09-26 13:40:00,37.81,37.82,37.74,37.77,378500.0,28.3272,28.3347,28.2748,28.2972,378500.0
2013-09-26 13:50:00,37.77,37.78,37.75,37.76,174500.0,28.2972,28.3047,28.2823,28.2898,174500.0
2013-09-26 14:00:00,37.76,37.76,37.68,37.73,414100.0,28.2898,28.2898,28.2298,28.2673,414100.0
2013-09-26 14:10:00,37.73,37.75,37.7,37.72,137000.0,28.2673,28.2823,28.2448,28.2598,137000.0
2013-09-26 14:20:00,37.72,37.77,37.67,37.75,469300.0,28.2598,28.2972,28.2223,28.2823,469300.0
2013-09-26 14:30:00,37.76,37.79,37.73,37.76,366200.0,28.2898,28.3122,28.2673,28.2898,366200.0
2013-09-26 14:40:00,37.75,37.76,37.7,37.73,303700.0,28.2823,28.2898,28.2448,28.2673,303700.0
2013-09-26 14:50:00,37.73,37.77,37.72,37.75,148500.0,28.2673,28.2972,28.2598,28.2823,148500.0
2013-09-26 15:00:00,37.75,37.81,37.74,37.8,377800.0,28.2823,28.3272,28.2748,28.3197,377800.0
2013-09-26 15:10:00,37.8,37.8,37.73,37.76,187000.0,28.3197,28.3197,28.2673,28.2898,187000.0
2013-09-26 15:20:00,37.76,37.77,37.74,37.75,241500.0,28.2898,28.2972,28.2748,28.2823,241500.0
2013-09-26 15:30:00,37.74,37.84,37.73,37.84,445000.0,28.2748,28.3497,28.2673,28.3497,445000.0
2013-09-26 15:40:00,37.84,37.87,37.83,37.86,447200.0,28.3497,28.3722,28.3422,28.3647,447200.0
2013-09-26 15:50:00,37.86,37.93,37.79,37.92,1405900.0,28.3647,28.4171,28.3122,28.4096,1405900.0
2013-09-27 09:30:00,37.62,37.7,37.6,37.66,627900.0,28.1849,28.2448,28.1699,28.2148,627900.0
2013-09-27 09:40:00,37.67,37.71,37.65,37.69,683600.0,28.2223,28.2523,28.2073,28.2373,683600.0
2013-09-27 09:50:00,37.69,37.69,37.61,37.65,383000.0,28.2373,28.2373,28.1774,28.2073,383000.0
2013-09-27 10:00:00,37.65,37.67,37.61,37.62,406200.0,28.2073,28.2223,28.1774,28.1849,406200.0
2013-09-27 10:10:00,37.61,37.68,37.61,37.64,246700.0,28.1774,28.2298,28.1774,28.1998,246700.0
2013-09-27 10:20:00,37.64,37.66,37.61,37.65,260300.0,28.1998,28.2148,28.1774,28.2073,260300.0
2013-09-27 10:30:00,37.64,37.68,37.64,37.64,349800.0,28.1998,28.2298,28.1998,28.1998,349800.0
2013-09-27 10:40:00,37.65,37.66,37.62,37.62,192800.0,28.2073,28.2148,28.1849,28.1849,192800.0
2013-09-27 10:50:00,37.62,37.63,37.58,37.61,247900.0,28.1849,28.1924,28.1549,28.1774,247900.0
2013-09-27 11:00:00,37.62,37.64,37.54,37.59,246200.0,28.1849,28.1998,28.1249,28.1624,246200.0
2013-09-27 11:10:00,37.59,37.59,37.54,37.56,225300.0,28.1624,28.1624,28.1249,28.1399,225300.0
2013-09-27 11:20:00,37.56,37.6,37.54,37.6,167500.0,28.1399,28.1699,28.1249,28.1699,167500.0
2013-09-27 11:30:00,37.59,37.65,37.57,37.63,117100.0,28.1624,28.2073,28.1474,28.1924,117100.0
2013-09-27 11:40:00,37.63,37.64,37.6,37.61,106500.0,28.1924,28.1998,28.1699,28.1774,106500.0
2013-09-27 11:50:00,37.61,37.63,37.6,37.61,88400.0,28.1774,28.1924,28.1699,28.1774,88400.0
2013-09-27 12:00:00,37.62,37.67,37.62,37.64,352800.0,28.1849,28.2223,28.1849,28.1998,352800.0
2013-09-27 12:10:00,37.64,37.69,37.63,37.69,160500.0,28.1998,28.2373,28.1924,28.2373,160500.0
2013-09-27 12:20:00,37.69,37.72,37.68,37.7,219600.0,28.2373,28.2598,28.2298,28.2448,219600.0
2013-09-27 12:30:00,37.7,37.72,37.67,37.67,131600.0,28.2448,28.2598,28.2223,28.2223,131600.0
2013-09-27 12:40:00,37.67,37.68,37.63,37.63,108700.0,28.2223,28.2298,28.1924,28.1924,108700.0
2013-09-27 12:50:00,37.63,37.64,37.6,37.61,163400.0,28.1924,28.1998,28.1699,28.1774,163400.0
2013-09-27 13:00:00,37.62,37.63,37.57,37.59,156900.0,28.1849,28.1924,28.1474,28.1624,156900.0
2013-09-27 13:10:00,37.59,37.62,37.58,37.59,107100.0,28.1624,28.1849,28.1549,28.1624,107100.0
2013-09-27 13:20:00,37.59,37.59,37.55,37.56,173300.0,28.1624,28.1624,28.1324,28.1399,173300.0
2013-09-27 13:30:00,37.56,37.59,37.55,37.58,57000.0,28.1399,28.1624,28.1324,28.1549,57000.0
2013-09-27 13:40:00,37.57,37.61,37.57,37.61,96100.0,28.1474,28.1774,28.1474,28.1774,96100.0
2013-09-27 13:50:00,37.61,37.64,37.57,37.59,174100.0,28.1774,28.1998,28.1474,28.1624,174100.0
2013-09-27 14:00:00,37.6,37.61,37.55,37.55,115400.0,28.1699,28.1774,28.1324,28.1324,115400.0
2013-09-27 14:10:00,37.56,37.56,37.49,37.5,302200.0,28.1399,28.1399,28.0875,28.095,302200.0
2013-09-27 14:20:00,37.5,37.56,37.5,37.55,161200.0,28.095,28.1399,28.095,28.1324,161200.0
2013-09-27 14:30:00,37.54,37.55,37.52,37.54,130100.0,28.1249,28.1324,28.1099,28.1249,130100.0
2013-09-27 14:40:00,37.55,37.59,37.53,37.58,184700.0,28.1324,28.1624,28.1174,28.1549,184700.0
2013-09-27 14:50:00,37.58,37.6,37.55,37.55,99400.0,28.1549,28.1699,28.1324,28.1324,99400.0
2013-09-27 15:00:00,37.56,37.58,37.52,37.52,167900.0,28.1399,28.1549,28.1099,28.1099,167900.0
2013-09-27 15:10:00,37.52,37.56,37.52,37.55,239600.0,28.1099,28.1399,28.1099,28.1324,239600.0
2013-09-27 15:20:00,37.55,37.58,37.54,37.58,156600.0,28.1324,28.1549,28.1249,28.1549,156600.0
2013-09-27 15:30:00,37.57,37.64,37.57,37.63,348800.0,28.1474,28.1998,28.1474,28.1924,348800.0
2013-09-27 15:40:00,37.64,37.65,37.58,37.59,620500.0,28.1998,28.2073,28.1549,28.1624,620500.0
2013-09-27 15:50:00,37.59,37.69,37.58,37.66,2150100.0,28.1624,28.2373,28.1549,28.2148,2150100.0
2013-09-30 09:30:00,36.97,36.99,36.81,36.92,1212100.0,27.6979,27.7129,27.578,27.6604,1212100.0
2013-09-30 09:40:00,36.93,36.98,36.9,36.96,713200.0,27.6679,27.7054,27.6454,27.6904,713200.0
2013-09-30 09:50:00,36.97,36.98,36.92,36.92,554100.0,27.6979,27.7054,27.6604,27.6604,554100.0
2013-09-30 10:00:00,36.92,36.99,36.92,36.98,859900.0,27.6604,27.7129,27.6604,27.7054,859900.0
2013-09-30 10:10:00,36.99,37.01,36.93,37.0,892100.0,27.7129,27.7279,27.6679,27.7204,892100.0
2013-09-30 10:20:00,36.99,37.04,36.98,37.01,344700.0,27.7129,27.7503,27.7054,27.7279,344700.0
2013-09-30 10:30:00,37.01,37.08,37.0,37.06,758200.0,27.7279,27.7803,27.7204,27.7653,758200.0
2013-09-30 10:40:00,37.06,37.11,37.05,37.07,317700.0,27.7653,27.8028,27.7578,27.7728,317700.0
2013-09-30 10:50:00,37.07,37.09,37.05,37.08,188100.0,27.7728,27.7878,27.7578,27.7803,188100.0
2013-09-30 11:00:00,37.07,37.08,37.04,37.05,158600.0,27.7728,27.7803,27.7503,27.7578,158600.0
2013-09-30 11:10:00,37.05,37.07,37.02,37.06,291500.0,27.7578,27.7728,27.7353,27.7653,291500.0
2013-09-30 11:20:00,37.06,37.12,37.06,37.08,230800.0,27.7653,27.8103,27.7653,27.7803,230800.0
2013-09-30 11:30:00,37.08,37.13,37.08,37.12,351100.0,27.7803,27.8178,27.7803,27.8103,351100.0
2013-09-30 11:40:00,37.12,37.13,37.08,37.09,206000.0,27.8103,27.8178,27.7803,27.7878,206000.0
2013-09-30 11:50:00,37.09,37.13,37.08,37.13,168100.0,27.7878,27.8178,27.7803,27.8178,168100.0
2013-09-30 12:00:00,37.12,37.13,37.07,37.07,137800.0,27.8103,27.8178,27.7728,27.7728,137800.0
2013-09-30 12:10:00,37.07,37.08,37.05,37.07,143400.0,27.7728,27.7803,27.7578,27.7728,143400.0
2013-09-30 12:20:00,37.07,37.07,37.05,37.05,48300.0,27.7728,27.7728,27.7578,27.7578,48300.0
2013-09-30 12:30:00,37.06,37.07,37.05,37.07,65100.0,27.7653,27.7728,27.7578,27.7728,65100.0
2013-09-30 12:40:00,37.07,37.09,37.05,37.09,88800.0,27.7728,27.7878,27.7578,27.7878,88800.0
2013-09-30 12:50:00,37.09,37.09,37.06,37.06,121000.0,27.7878,27.7878,27.7653,27.7653,121000.0
2013-09-30 13:00:00,37.07,37.11,37.07,37.09,200900.0,27.7728,27.8028,27.7728,27.7878,200900.0
2013-09-30 13:10:00,37.1,37.13,37.05,37.13,473600.0,27.7953,27.8178,27.7578,27.8178,473600.0
2013-09-30 13:20:00,37.13,37.13,37.02,37.05,534500.0,27.8178,27.8178,27.7353,27.7578,534500.0
2013-09-30 13:30:00,37.06,37.1,37.04,37.04,330100.0,27.7653,27.7953,27.7503,27.7503,330100.0
2013-09-30 13:40:00,37.04,37.12,37.04,37.11,287200.0,27.7503,27.8103,27.7503,27.8028,287200.0
2013-09-30 13:50:00,37.11,37.11,37.0,37.01,403600.0,27.8028,27.8028,27.7204,27.7279,403600.0
2013-09-30 14:00:00,37.01,37.05,37.0,37.05,197500.0,27.7279,27.7578,27.7204,27.7578,197500.0
2013-09-30 14:10:00,37.06,37.09,37.03,37.06,395000.0,27.7653,27.7878,27.7428,27.7653,395000.0
2013-09-30 14:20:00,37.07,37.07,37.02,37.05,283300.0,27.7728,27.7728,27.7353,27.7578,283300.0
2013-09-30 14:30:00,37.05,37.1,37.04,37.09,368700.0,27.7578,27.7953,27.7503,27.7878,368700.0
2013-09-30 14:40:00,37.08,37.09,37.04,37.08,178400.0,27.7803,27.7878,27.7503,27.7803,178400.0
2013-09-30 14:50:00,37.08,37.08,37.04,37.05,102200.0,27.7803,27.7803,27.7503,27.7578,102200.0
2013-09-30 15:00:00,37.05,37.05,36.97,37.0,702900.0,27.7578,27.7578,27.6979,27.7204,702900.0
2013-09-30 15:10:00,37.0,37.02,36.96,37.02,715700.0,27.7204,27.7353,27.6904,27.7353,715700.0
2013-09-30 15:20:00,37.02,37.05,37.0,37.02,205900.0,27.7353,27.7578,27.7204,27.7353,205900.0
2013-09-30 15:30:00,37.03,37.06,37.01,37.02,600200.0,27.7428,27.7653,27.7279,27.7353,600200.0
2013-09-30 15:40:00,37.02,37.11,37.0,37.05,815700.0,27.7353,27.8028,27.7204,27.7578,815700.0
2013-09-30 15:50:00,37.05,37.08,36.99,37.06,2242400.0,27.7578,27.7803,27.7129,27.7653,2242400.0
2013-10-01 09:30:00,37.22,37.38,37.2,37.38,733800.0,27.8852,28.0051,27.8702,28.0051,733800.0
2013-10-01 09:40:00,37.37,37.4,37.3,37.34,367100.0,27.9976,28.02,27.9451,27.9751,367100.0
2013-10-01 09:50:00,37.33,37.33,37.27,37.31,280000.0,27.9676,27.9676,27.9226,27.9526,280000.0
2013-10-01 10:00:00,37.3,37.34,37.26,37.29,527700.0,27.9451,27.9751,27.9152,27.9376,527700.0
2013-10-01 10:10:00,37.28,37.29,37.2,37.27,377600.0,27.9301,27.9376,27.8702,27.9226,377600.0
2013-10-01 10:20:00,37.27,37.31,37.26,37.28,453600.0,27.9226,27.9526,27.9152,27.9301,453600.0
2013-10-01 10:30:00,37.28,37.34,37.27,37.31,325000.0,27.9301,27.9751,27.9226,27.9526,325000.0
2013-10-01 10:40:00,37.3,37.37,37.3,37.34,342500.0,27.9451,27.9976,27.9451,27.9751,342500.0
2013-10-01 10:50:00,37.33,37.42,37.32,37.41,463100.0,27.9676,28.035,27.9601,28.0275,463100.0
2013-10-01 11:00:00,37.41,37.46,37.41,37.41,547100.0,28.0275,28.065,28.0275,28.0275,547100.0
2013-10-01 11:10:00,37.41,37.45,37.41,37.42,251000.0,28.0275,28.0575,28.0275,28.035,251000.0
2013-10-01 11:20:00,37.42,37.44,37.38,37.38,210700.0,28.035,28.05,28.0051,28.0051,210700.0
2013-10-01 11:30:00,37.38,37.48,37.38,37.48,248800.0,28.0051,28.08,28.0051,28.08,248800.0
2013-10-01 11:40:00,37.48,37.52,37.44,37.45,734300.0,28.08,28.1099,28.05,28.0575,734300.0
2013-10-01 11:50:00,37.45,37.46,37.42,37.44,175000.0,28.0575,28.065,28.035,28.05,175000.0
2013-10-01 12:00:00,37.44,37.44,37.4,37.42,132500.0,28.05,28.05,28.02,28.035,132500.0
2013-10-01 12:10:00,37.41,37.45,37.4,37.45,258800.0,28.0275,28.0575,28.02,28.0575,258800.0
2013-10-01 12:20:00,37.45,37.5,37.43,37.48,133500.0,28.0575,28.095,28.0425,28.08,133500.0
2013-10-01 12:30:00,37.47,37.47,37.41,37.42,172300.0,28.0725,28.0725,28.0275,28.035,172300.0
2013-10-01 12:40:00,37.43,37.44,37.41,37.42,68900.0,28.0425,28.05,28.0275,28.035,68900.0
2013-10-01 12:50:00,37.41,37.43,37.38,37.42,244100.0,28.0275,28.0425,28.0051,28.035,244100.0
2013-10-01 13:00:00,37.42,37.44,37.41,37.43,90800.0,28.035,28.05,28.0275,28.0425,90800.0
2013-10-01 13:10:00,37.43,37.45,37.41,37.45,43800.0,28.0425,28.0575,28.0275,28.0575,43800.0
2013-10-01 13:20:00,37.44,37.45,37.4,37.43,77400.0,28.05,28.0575,28.02,28.0425,77400.0
2013-10-01 13:30:00,37.43,37.44,37.4,37.41,92300.0,28.0425,28.05,28.02,28.0275,92300.0
2013-10-01 13:40:00,37.42,37.44,37.39,37.4,232400.0,28.035,28.05,28.0126,28.02,232400.0
2013-10-01 13:50:00,37.4,37.44,37.4,37.43,324600.0,28.02,28.05,28.02,28.0425,324600.0
2013-10-01 14:00:00,37.43,37.43,37.4,37.41,155200.0,28.0425,28.0425,28.02,28.0275,155200.0
2013-10-01 14:10:00,37.41,37.41,37.38,37.4,83200.0,28.0275,28.0275,28.0051,28.02,83200.0
2013-10-01 14:20:00,37.39,37.4,37.34,37.38,167400.0,28.0126,28.02,27.9751,28.0051,167400.0
2013-10-01 14:30:00,37.38,37.39,37.36,37.39,110200.0,28.0051,28.0126,27.9901,28.0126,110200.0
2013-10-01 14:40:00,37.39,37.4,37.36,37.39,106800.0,28.0126,28.02,27.9901,28.0126,106800.0
2013-10-01 14:50:00,37.38,37.42,37.38,37.41,151200.0,28.0051,28.035,28.0051,28.0275,151200.0
2013-10-01 15:00:00,37.41,37.43,37.39,37.43,544500.0,28.0275,28.0425,28.0126,28.0425,544500.0
2013-10-01 15:10:00,37.43,37.49,37.43,37.49,741800.0,28.0425,28.0875,28.0425,28.0875,741800.0
2013-10-01 15:20:00,37.49,37.55,37.47,37.52,1310900.0,28.0875,28.1324,28.0725,28.1099,1310900.0
2013-10-01 15:30:00,37.52,37.59,37.52,37.58,1253100.0,28.1099,28.1624,28.1099,28.1549,1253100.0
2013-10-01 15:40:00,37.58,37.61,37.55,37.57,1647000.0,28.1549,28.1774,28.1324,28.1474,1647000.0
2013-10-01 15:50:00,37.56,37.61,37.54,37.57,3715500.0,28.1399,28.1774,28.1249,28.1474,3715500.0
2013-10-02 09:30:00,37.3,37.41,37.26,37.34,745400.0,27.9451,28.0275,27.9152,27.9751,745400.0
2013-10-02 09:40:00,37.34,37.35,37.27,37.3,412100.0,27.9751,27.9826,27.9226,27.9451,412100.0
2013-10-02 09:50:00,37.3,37.35,37.26,37.34,332900.0,27.9451,27.9826,27.9152,27.9751,332900.0
2013-10-02 10:00:00,37.34,37.35,37.25,37.26,327200.0,27.9751,27.9826,27.9077,27.9152,327200.0
2013-10-02 10:10:00,37.26,37.31,37.22,37.3,323800.0,27.9152,27.9526,27.8852,27.9451,323800.0
2013-10-02 10:20:00,37.3,37.33,37.26,37.33,235800.0,27.9451,27.9676,27.9152,27.9676,235800.0
2013-10-02 10:30:00,37.32,37.37,37.28,37.36,346300.0,27.9601,27.9976,27.9301,27.9901,346300.0
2013-10-02 10:40:00,37.36,37.41,37.36,37.38,359500.0,27.9901,28.0275,27.9901,28.0051,359500.0
2013-10-02 10:50:00,37.38,37.43,37.37,37.41,335700.0,28.0051,28.0425,27.9976,28.0275,335700.0
2013-10-02 11:00:00,37.4,37.44,37.4,37.44,137500.0,28.02,28.05,28.02,28.05,137500.0
2013-10-02 11:10:00,37.44,37.49,37.42,37.48,415500.0,28.05,28.0875,28.035,28.08,415500.0
2013-10-02 11:20:00,37.48,37.49,37.43,37.45,280500.0,28.08,28.0875,28.0425,28.0575,280500.0
2013-10-02 11:30:00,37.45,37.46,37.41,37.42,146800.0,28.0575,28.065,28.0275,28.035,146800.0
2013-10-02 11:40:00,37.41,37.41,37.35,37.4,307200.0,28.0275,28.0275,27.9826,28.02,307200.0
2013-10-02 11:50:00,37.4,37.42,37.39,37.4,138300.0,28.02,28.035,28.0126,28.02,138300.0
2013-10-02 12:00:00,37.39,37.46,37.39,37.45,140300.0,28.0126,28.065,28.0126,28.0575,140300.0
2013-10-02 12:10:00,37.45,37.47,37.44,37.44,128600.0,28.0575,28.0725,28.05,28.05,128600.0
2013-10-02 12:20:00,37.44,37.46,37.41,37.42,78600.0,28.05,28.065,28.0275,28.035,78600.0
2013-10-02 12:30:00,37.42,37.47,37.42,37.46,210600.0,28.035,28.0725,28.035,28.065,210600.0
2013-10-02 12:40:00,37.46,37.46,37.41,37.43,944500.0,28.065,28.065,28.0275,28.0425,944500.0
2013-10-02 12:50:00,37.43,37.44,37.4,37.43,213800.0,28.0425,28.05,28.02,28.0425,213800.0
2013-10-02 13:00:00,37.43,37.48,37.42,37.47,111900.0,28.0425,28.08,28.035,28.0725,111900.0
2013-10-02 13:10:00,37.47,37.47,37.45,37.45,101600.0,28.0725,28.0725,28.0575,28.0575,101600.0
2013-10-02 13:20:00,37.45,37.53,37.44,37.52,262100.0,28.0575,28.1174,28.05,28.1099,262100.0
2013-10-02 13:30:00,37.53,37.53,37.5,37.5,195200.0,28.1174,28.1174,28.095,28.095,195200.0
2013-10-02 13:40:00,37.5,37.52,37.49,37.51,55700.0,28.095,28.1099,28.0875,28.1025,55700.0
2013-10-02 13:50:00,37.51,37.52,37.5,37.5,113600.0,28.1025,28.1099,28.095,28.095,113600.0
2013-10-02 14:00:00,37.51,37.51,37.44,37.45,160200.0,28.1025,28.1025,28.05,28.0575,160200.0
2013-10-02 14:10:00,37.45,37.47,37.41,37.47,61500.0,28.0575,28.0725,28.0275,28.0725,61500.0
2013-10-02 14:20:00,37.46,37.5,37.45,37.47,160500.0,28.065,28.095,28.0575,28.0725,160500.0
2013-10-02 14:30:00,37.46,37.48,37.39,37.4,221400.0,28.065,28.08,28.0126,28.02,221400.0
2013-10-02 14:40:00,37.41,37.41,37.38,37.4,134500.0,28.0275,28.0275,28.0051,28.02,134500.0
2013-10-02 14:50:00,37.39,37.42,37.38,37.41,201300.0,28.0126,28.035,28.0051,28.0275,201300.0
2013-10-02 15:00:00,37.41,37.44,37.39,37.43,88500.0,28.0275,28.05,28.0126,28.0425,88500.0
2013-10-02 15:10:00,37.43,37.46,37.42,37.45,147200.0,28.0425,28.065,28.035,28.0575,147200.0
2013-10-02 15:20:00,37.44,37.45,37.41,37.45,92600.0,28.05,28.0575,28.0275,28.0575,92600.0
2013-10-02 15:30:00,37.46,37.55,37.45,37.55,1161300.0,28.065,28.1324,28.0575,28.1324,1161300.0
2013-10-02 15:40:00,37.55,37.57,37.53,37.54,1204400.0,28.1324,28.1474,28.1174,28.1249,1204400.0
2013-10-02 15:50:00,37.54,37.61,37.54,37.6,2241400.0,28.1249,28.1774,28.1249,28.1699,2241400.0
2013-10-03 09:30:00,38.0,38.01,37.89,37.9,773300.0,28.4696,28.4771,28.3871,28.3946,773300.0
2013-10-03 09:40:00,37.88,37.91,37.81,37.84,669500.0,28.3797,28.4021,28.3272,28.3497,669500.0
2013-10-03 09:50:00,37.83,37.88,37.79,37.88,472600.0,28.3422,28.3797,28.3122,28.3797,472600.0
2013-10-03 10:00:00,37.88,37.88,37.7,37.72,580600.0,28.3797,28.3797,28.2448,28.2598,580600.0
2013-10-03 10:10:00,37.72,37.87,37.71,37.83,716900.0,28.2598,28.3722,28.2523,28.3422,716900.0
2013-10-03 10:20:00,37.83,37.83,37.7,37.75,326100.0,28.3422,28.3422,28.2448,28.2823,326100.0
2013-10-03 10:30:00,37.74,37.74,37.66,37.69,386600.0,28.2748,28.2748,28.2148,28.2373,386600.0
2013-10-03 10:40:00,37.7,37.71,37.63,37.66,498700.0,28.2448,28.2523,28.1924,28.2148,498700.0
2013-10-03 10:50:00,37.66,37.75,37.64,37.72,296700.0,28.2148,28.2823,28.1998,28.2598,296700.0
2013-10-03 11:00:00,37.72,37.74,37.68,37.72,124900.0,28.2598,28.2748,28.2298,28.2598,124900.0
2013-10-03 11:10:00,37.71,37.73,37.65,37.67,197500.0,28.2523,28.2673,28.2073,28.2223,197500.0
2013-10-03 11:20:00,37.67,37.72,37.64,37.64,161800.0,28.2223,28.2598,28.1998,28.1998,161800.0
2013-10-03 11:30:00,37.64,37.69,37.48,37.52,680000.0,28.1998,28.2373,28.08,28.1099,680000.0
2013-10-03 11:40:00,37.52,37.52,37.38,37.41,544900.0,28.1099,28.1099,28.0051,28.0275,544900.0
2013-10-03 11:50:00,37.42,37.45,37.36,37.39,399700.0,28.035,28.0575,27.9901,28.0126,399700.0
2013-10-03 12:00:00,37.38,37.39,37.33,37.39,681400.0,28.0051,28.0126,27.9676,28.0126,681400.0
2013-10-03 12:10:00,37.39,37.44,37.38,37.42,334500.0,28.0126,28.05,28.0051,28.035,334500.0
2013-10-03 12:20:00,37.43,37.45,37.31,37.38,1077500.0,28.0425,28.0575,27.9526,28.0051,1077500.0
2013-10-03 12:30:00,37.37,37.48,37.36,37.46,510400.0,27.9976,28.08,27.9901,28.065,510400.0
2013-10-03 12:40:00,37.45,37.54,37.41,37.54,192300.0,28.0575,28.1249,28.0275,28.1249,192300.0
2013-10-03 12:50:00,37.54,37.57,37.51,37.55,243400.0,28.1249,28.1474,28.1025,28.1324,243400.0
2013-10-03 13:00:00,37.55,37.58,37.52,37.57,113400.0,28.1324,28.1549,28.1099,28.1474,113400.0
2013-10-03 13:10:00,37.57,37.57,37.53,37.54,149700.0,28.1474,28.1474,28.1174,28.1249,149700.0
2013-10-03 13:20:00,37.55,37.68,37.55,37.67,309800.0,28.1324,28.2298,28.1324,28.2223,309800.0
2013-10-03 13:30:00,37.67,37.69,37.61,37.62,181400.0,28.2223,28.2373,28.1774,28.1849,181400.0
2013-10-03 13:40:00,37.62,37.68,37.62,37.64,100400.0,28.1849,28.2298,28.1849,28.1998,100400.0
2013-10-03 13:50:00,37.64,37.68,37.58,37.67,299300.0,28.1998,28.2298,28.1549,28.2223,299300.0
2013-10-03 14:00:00,37.67,37.67,37.59,37.6,88100.0,28.2223,28.2223,28.1624,28.1699,88100.0
2013-10-03 14:10:00,37.61,37.67,37.59,37.63,142500.0,28.1774,28.2223,28.1624,28.1924,142500.0
2013-10-03 14:20:00,37.63,37.63,37.52,37.62,673700.0,28.1924,28.1924,28.1099,28.1849,673700.0
2013-10-03 14:30:00,37.61,37.63,37.55,37.62,193900.0,28.1774,28.1924,28.1324,28.1849,193900.0
2013-10-03 14:40:00,37.61,37.65,37.6,37.63,159400.0,28.1774,28.2073,28.1699,28.1924,159400.0
2013-10-03 14:50:00,37.63,37.66,37.61,37.61,267900.0,28.1924,28.2148,28.1774,28.1774,267900.0
2013-10-03 15:00:00,37.6,37.63,37.58,37.59,146800.0,28.1699,28.1924,28.1549,28.1624,146800.0
2013-10-03 15:10:00,37.59,37.62,37.57,37.61,120000.0,28.1624,28.1849,28.1474,28.1774,120000.0
2013-10-03 15:20:00,37.61,37.64,37.58,37.64,201400.0,28.1774,28.1998,28.1549,28.1998,201400.0
2013-10-03 15:30:00,37.63,37.68,37.62,37.68,463500.0,28.1924,28.2298,28.1849,28.2298,463500.0
2013-10-03 15:40:00,37.67,37.68,37.61,37.61,599000.0,28.2223,28.2298,28.1774,28.1774,599000.0
2013-10-03 15:50:00,37.61,37.61,37.5,37.54,1694400.0,28.1774,28.1774,28.095,28.1249,1694400.0
2013-10-04 09:30:00,37.84,37.9,37.84,37.86,714600.0,28.3497,28.3946,28.3497,28.3647,714600.0
2013-10-04 09:40:00,37.87,37.92,37.83,37.91,316200.0,28.3722,28.4096,28.3422,28.4021,316200.0
2013-10-04 09:50:00,37.92,37.98,37.89,37.94,319500.0,28.4096,28.4546,28.3871,28.4246,319500.0
2013-10-04 10:00:00,37.95,38.0,37.93,37.99,410400.0,28.4321,28.4696,28.4171,28.4621,410400.0
2013-10-04 10:10:00,37.99,38.03,37.98,38.0,688000.0,28.4621,28.492,28.4546,28.4696,688000.0
2013-10-04 10:20:00,38.0,38.03,37.99,38.01,527800.0,28.4696,28.492,28.4621,28.4771,527800.0
2013-10-04 10:30:00,38.02,38.09,38.01,38.05,615400.0,28.4845,28.537,28.4771,28.507,615400.0
2013-10-04 10:40:00,38.05,38.06,38.0,38.02,488200.0,28.507,28.5145,28.4696,28.4845,488200.0
2013-10-04 10:50:00,38.01,38.01,37.94,37.95,341300.0,28.4771,28.4771,28.4246,28.4321,341300.0
2013-10-04 11:00:00,37.96,37.98,37.9,37.9,356200.0,28.4396,28.4546,28.3946,28.3946,356200.0
2013-10-04 11:10:00,37.9,37.94,37.88,37.92,482200.0,28.3946,28.4246,28.3797,28.4096,482200.0
2013-10-04 11:20:00,37.92,37.93,37.86,37.89,525500.0,28.4096,28.4171,28.3647,28.3871,525500.0
2013-10-04 11:30:00,37.89,37.93,37.89,37.92,112900.0,28.3871,28.4171,28.3871,28.4096,112900.0
2013-10-04 11:40:00,37.92,37.98,37.91,37.97,118100.0,28.4096,28.4546,28.4021,28.4471,118100.0
2013-10-04 11:50:00,37.98,38.01,37.97,37.98,240800.0,28.4546,28.4771,28.4471,28.4546,240800.0
2013-10-04 12:00:00,37.98,37.99,37.96,37.97,60000.0,28.4546,28.4621,28.4396,28.4471,60000.0
2013-10-04 12:10:00,37.97,38.03,37.97,38.03,205900.0,28.4471,28.492,28.4471,28.492,205900.0
2013-10-04 12:20:00,38.02,38.08,38.02,38.06,242800.0,28.4845,28.5295,28.4845,28.5145,242800.0
2013-10-04 12:30:00,38.07,38.07,38.05,38.07,137500.0,28.522,28.522,28.507,28.522,137500.0
2013-10-04 12:40:00,38.07,38.09,38.05,38.07,142400.0,28.522,28.537,28.507,28.522,142400.0
2013-10-04 12:50:00,38.07,38.07,38.04,38.06,86500.0,28.522,28.522,28.4995,28.5145,86500.0
2013-10-04 13:00:00,38.06,38.08,38.04,38.08,84200.0,28.5145,28.5295,28.4995,28.5295,84200.0
2013-10-04 13:10:00,38.08,38.08,38.05,38.07,91200.0,28.5295,28.5295,28.507,28.522,91200.0
2013-10-04 13:20:00,38.07,38.07,38.05,38.07,105300.0,28.522,28.522,28.507,28.522,105300.0
2013-10-04 13:30:00,38.07,38.11,38.07,38.1,103700.0,28.522,28.552,28.522,28.5445,103700.0
2013-10-04 13:40:00,38.11,38.11,38.03,38.03,212300.0,28.552,28.552,28.492,28.492,212300.0
2013-10-04 13:50:00,38.04,38.04,38.03,38.04,17900.0,28.4995,28.4995,28.492,28.4995,17900.0
2013-10-04 14:00:00,38.04,38.04,38.03,38.04,64500.0,28.4995,28.4995,28.492,28.4995,64500.0
2013-10-04 14:10:00,38.04,38.11,38.04,38.1,263800.0,28.4995,28.552,28.4995,28.5445,263800.0
2013-10-04 14:20:00,38.1,38.1,38.05,38.09,199300.0,28.5445,28.5445,28.507,28.537,199300.0
2013-10-04 14:30:00,38.1,38.14,38.09,38.13,425100.0,28.5445,28.5744,28.537,28.567,425100.0
2013-10-04 14:40:00,38.14,38.16,38.11,38.15,182200.0,28.5744,28.5894,28.552,28.5819,182200.0
2013-10-04 14:50:00,38.15,38.19,38.14,38.14,157400.0,28.5819,28.6119,28.5744,28.5744,157400.0
2013-10-04 15:00:00,38.15,38.16,38.11,38.12,281100.0,28.5819,28.5894,28.552,28.5595,281100.0
2013-10-04 15:10:00,38.12,38.12,38.03,38.04,763700.0,28.5595,28.5595,28.492,28.4995,763700.0
2013-10-04 15:20:00,38.05,38.05,37.99,38.04,329500.0,28.507,28.507,28.4621,28.4995,329500.0
2013-10-04 15:30:00,38.03,38.04,37.97,37.99,196000.0,28.492,28.4995,28.4471,28.4621,196000.0
2013-10-04 15:40:00,38.0,38.01,37.94,38.01,624500.0,28.4696,28.4771,28.4246,28.4771,624500.0
2013-10-04 15:50:00,38.01,38.05,37.96,38.03,1321400.0,28.4771,28.507,28.4396,28.492,1321400.0
2013-10-07 09:30:00,37.38,37.47,37.38,37.42,720400.0,28.0051,28.0725,28.0051,28.035,720400.0
2013-10-07 09:40:00,37.41,37.59,37.41,37.58,690300.0,28.0275,28.1624,28.0275,28.1549,690300.0
2013-10-07 09:50:00,37.58,37.59,37.5,37.54,287700.0,28.1549,28.1624,28.095,28.1249,287700.0
2013-10-07 10:00:00,37.54,37.65,37.51,37.65,508700.0,28.1249,28.2073,28.1025,28.2073,508700.0
2013-10-07 10:10:00,37.65,37.68,37.64,37.66,270100.0,28.2073,28.2298,28.1998,28.2148,270100.0
2013-10-07 10:20:00,37.66,37.69,37.64,37.65,171200.0,28.2148,28.2373,28.1998,28.2073,171200.0
2013-10-07 10:30:00,37.65,37.68,37.64,37.66,199600.0,28.2073,28.2298,28.1998,28.2148,199600.0
2013-10-07 10:40:00,37.66,37.68,37.63,37.65,248100.0,28.2148,28.2298,28.1924,28.2073,248100.0
2013-10-07 10:50:00,37.65,37.69,37.64,37.68,121700.0,28.2073,28.2373,28.1998,28.2298,121700.0
2013-10-07 11:00:00,37.69,37.69,37.64,37.66,182400.0,28.2373,28.2373,28.1998,28.2148,182400.0
2013-10-07 11:10:00,37.66,37.7,37.65,37.65,186600.0,28.2148,28.2448,28.2073,28.2073,186600.0
2013-10-07 11:20:00,37.65,37.7,37.65,37.69,155300.0,28.2073,28.2448,28.2073,28.2373,155300.0
2013-10-07 11:30:00,37.69,37.73,37.68,37.7,152900.0,28.2373,28.2673,28.2298,28.2448,152900.0
2013-10-07 11:40:00,37.71,37.74,37.7,37.72,90300.0,28.2523,28.2748,28.2448,28.2598,90300.0
2013-10-07 11:50:00,37.72,37.74,37.7,37.7,88400.0,28.2598,28.2748,28.2448,28.2448,88400.0
2013-10-07 12:00:00,37.71,37.72,37.68,37.71,85400.0,28.2523,28.2598,28.2298,28.2523,85400.0
2013-10-07 12:10:00,37.71,37.72,37.7,37.71,150700.0,28.2523,28.2598,28.2448,28.2523,150700.0
2013-10-07 12:20:00,37.71,37.71,37.65,37.66,174000.0,28.2523,28.2523,28.2073,28.2148,174000.0
2013-10-07 12:30:00,37.65,37.65,37.59,37.63,124800.0,28.2073,28.2073,28.1624,28.1924,124800.0
2013-10-07 12:40:00,37.62,37.68,37.61,37.66,67700.0,28.1849,28.2298,28.1774,28.2148,67700.0
2013-10-07 12:50:00,37.67,37.69,37.62,37.62,83200.0,28.2223,28.2373,28.1849,28.1849,83200.0
2013-10-07 13:00:00,37.63,37.66,37.63,37.66,55200.0,28.1924,28.2148,28.1924,28.2148,55200.0
2013-10-07 13:10:00,37.65,37.71,37.65,37.69,74400.0,28.2073,28.2523,28.2073,28.2373,74400.0
2013-10-07 13:20:00,37.68,37.69,37.67,37.68,63900.0,28.2298,28.2373,28.2223,28.2298,63900.0
2013-10-07 13:30:00,37.68,37.71,37.66,37.67,88100.0,28.2298,28.2523,28.2148,28.2223,88100.0
2013-10-07 13:40:00,37.66,37.71,37.66,37.7,70300.0,28.2148,28.2523,28.2148,28.2448,70300.0
2013-10-07 13:50:00,37.69,37.75,37.69,37.75,42000.0,28.2373,28.2823,28.2373,28.2823,42000.0
2013-10-07 14:00:00,37.75,37.78,37.71,37.72,308100.0,28.2823,28.3047,28.2523,28.2598,308100.0
2013-10-07 14:10:00,37.72,37.74,37.69,37.72,109300.0,28.2598,28.2748,28.2373,28.2598,109300.0
2013-10-07 14:20:00,37.72,37.72,37.68,37.71,122600.0,28.2598,28.2598,28.2298,28.2523,122600.0
2013-10-07 14:30:00,37.7,37.73,37.7,37.71,107500.0,28.2448,28.2673,28.2448,28.2523,107500.0
2013-10-07 14:40:00,37.7,37.71,37.66,37.7,104700.0,28.2448,28.2523,28.2148,28.2448,104700.0
2013-10-07 14:50:00,37.7,37.72,37.68,37.71,79000.0,28.2448,28.2598,28.2298,28.2523,79000.0
2013-10-07 15:00:00,37.71,37.73,37.69,37.71,105600.0,28.2523,28.2673,28.2373,28.2523,105600.0
2013-10-07 15:10:00,37.72,37.72,37.69,37.7,80600.0,28.2598,28.2598,28.2373,28.2448,80600.0
2013-10-07 15:20:00,37.69,37.7,37.64,37.66,232200.0,28.2373,28.2448,28.1998,28.2148,232200.0
2013-10-07 15:30:00,37.66,37.69,37.63,37.64,448100.0,28.2148,28.2373,28.1924,28.1998,448100.0
2013-10-07 15:40:00,37.64,37.64,37.54,37.57,713400.0,28.1998,28.1998,28.1249,28.1474,713400.0
2013-10-07 15:50:00,37.57,37.66,37.56,37.59,1672700.0,28.1474,28.2148,28.1399,28.1624,1672700.0
2013-10-08 09:30:00,37.92,37.95,37.85,37.87,609800.0,28.4096,28.4321,28.3572,28.3722,609800.0
2013-10-08 09:40:00,37.86,38.01,37.86,37.97,259300.0,28.3647,28.4771,28.3647,28.4471,259300.0
2013-10-08 09:50:00,37.97,38.01,37.91,37.97,411500.0,28.4471,28.4771,28.4021,28.4471,411500.0
2013-10-08 10:00:00,37.98,38.0,37.91,37.94,402600.0,28.4546,28.4696,28.4021,28.4246,402600.0
2013-10-08 10:10:00,37.94,38.0,37.92,37.96,233300.0,28.4246,28.4696,28.4096,28.4396,233300.0
2013-10-08 10:20:00,37.97,38.0,37.94,37.97,226800.0,28.4471,28.4696,28.4246,28.4471,226800.0
2013-10-08 10:30:00,37.97,37.98,37.9,37.91,320100.0,28.4471,28.4546,28.3946,28.4021,320100.0
2013-10-08 10:40:00,37.91,37.96,37.84,37.84,272600.0,28.4021,28.4396,28.3497,28.3497,272600.0
2013-10-08 10:50:00,37.84,37.84,37.78,37.8,539000.0,28.3497,28.3497,28.3047,28.3197,539000.0
2013-10-08 11:00:00,37.8,37.83,37.72,37.81,315500.0,28.3197,28.3422,28.2598,28.3272,315500.0
2013-10-08 11:10:00,37.82,37.82,37.75,37.76,293000.0,28.3347,28.3347,28.2823,28.2898,293000.0
2013-10-08 11:20:00,37.77,37.8,37.75,37.76,131200.0,28.2972,28.3197,28.2823,28.2898,131200.0
2013-10-08 11:30:00,37.76,37.76,37.7,37.7,330600.0,28.2898,28.2898,28.2448,28.2448,330600.0
2013-10-08 11:40:00,37.7,37.72,37.63,37.65,389800.0,28.2448,28.2598,28.1924,28.2073,389800.0
2013-10-08 11:50:00,37.66,37.72,37.66,37.71,181800.0,28.2148,28.2598,28.2148,28.2523,181800.0
2013-10-08 12:00:00,37.7,37.72,37.66,37.72,253700.0,28.2448,28.2598,28.2148,28.2598,253700.0
2013-10-08 12:10:00,37.71,37.72,37.66,37.67,174300.0,28.2523,28.2598,28.2148,28.2223,174300.0
2013-10-08 12:20:00,37.66,37.67,37.59,37.6,425600.0,28.2148,28.2223,28.1624,28.1699,425600.0
2013-10-08 12:30:00,37.6,37.61,37.54,37.57,452800.0,28.1699,28.1774,28.1249,28.1474,452800.0
2013-10-08 12:40:00,37.57,37.65,37.55,37.64,253500.0,28.1474,28.2073,28.1324,28.1998,253500.0
2013-10-08 12:50:00,37.63,37.65,37.6,37.65,105300.0,28.1924,28.2073,28.1699,28.2073,105300.0
2013-10-08 13:00:00,37.65,37.67,37.61,37.62,136200.0,28.2073,28.2223,28.1774,28.1849,136200.0
2013-10-08 13:10:00,37.61,37.61,37.55,37.57,213200.0,28.1774,28.1774,28.1324,28.1474,213200.0
2013-10-08 13:20:00,37.56,37.62,37.55,37.62,128800.0,28.1399,28.1849,28.1324,28.1849,128800.0
2013-10-08 13:30:00,37.62,37.65,37.59,37.61,117200.0,28.1849,28.2073,28.1624,28.1774,117200.0
2013-10-08 13:40:00,37.6,37.62,37.57,37.58,208800.0,28.1699,28.1849,28.1474,28.1549,208800.0
2013-10-08 13:50:00,37.59,37.64,37.59,37.59,168400.0,28.1624,28.1998,28.1624,28.1624,168400.0
2013-10-08 14:00:00,37.59,37.59,37.55,37.56,202300.0,28.1624,28.1624,28.1324,28.1399,202300.0
2013-10-08 14:10:00,37.56,37.58,37.5,37.53,433600.0,28.1399,28.1549,28.095,28.1174,433600.0
2013-10-08 14:20:00,37.53,37.63,37.51,37.61,474900.0,28.1174,28.1924,28.1025,28.1774,474900.0
2013-10-08 14:30:00,37.61,37.62,37.52,37.56,313600.0,28.1774,28.1849,28.1099,28.1399,313600.0
2013-10-08 14:40:00,37.56,37.58,37.54,37.54,438700.0,28.1399,28.1549,28.1249,28.1249,438700.0
2013-10-08 14:50:00,37.54,37.57,37.48,37.55,604000.0,28.1249,28.1474,28.08,28.1324,604000.0
2013-10-08 15:00:00,37.55,37.58,37.52,37.52,135000.0,28.1324,28.1549,28.1099,28.1099,135000.0
2013-10-08 15:10:00,37.51,37.58,37.5,37.58,256700.0,28.1025,28.1549,28.095,28.1549,256700.0
2013-10-08 15:20:00,37.57,37.66,37.57,37.65,301500.0,28.1474,28.2148,28.1474,28.2073,301500.0
2013-10-08 15:30:00,37.64,37.67,37.55,37.57,404200.0,28.1998,28.2223,28.1324,28.1474,404200.0
2013-10-08 15:40:00,37.58,37.61,37.52,37.54,582100.0,28.1549,28.1774,28.1099,28.1249,582100.0
2013-10-08 15:50:00,37.54,37.58,37.48,37.53,1862800.0,28.1249,28.1549,28.08,28.1174,1862800.0
2013-10-09 09:30:00,37.71,37.74,37.62,37.66,370200.0,28.2523,28.2748,28.1849,28.2148,370200.0
2013-10-09 09:40:00,37.66,37.67,37.57,37.57,210300.0,28.2148,28.2223,28.1474,28.1474,210300.0
2013-10-09 09:50:00,37.56,37.67,37.53,37.66,480300.0,28.1399,28.2223,28.1174,28.2148,480300.0
2013-10-09 10:00:00,37.65,37.66,37.51,37.56,394200.0,28.2073,28.2148,28.1025,28.1399,394200.0
2013-10-09 10:10:00,37.56,37.62,37.5,37.62,473200.0,28.1399,28.1849,28.095,28.1849,473200.0
2013-10-09 10:20:00,37.61,37.71,37.58,37.66,674400.0,28.1774,28.2523,28.1549,28.2148,674400.0
2013-10-09 10:30:00,37.66,37.72,37.64,37.64,461400.0,28.2148,28.2598,28.1998,28.1998,461400.0
2013-10-09 10:40:00,37.65,37.67,37.55,37.61,323600.0,28.2073,28.2223,28.1324,28.1774,323600.0
2013-10-09 10:50:00,37.61,37.63,37.53,37.56,367400.0,28.1774,28.1924,28.1174,28.1399,367400.0
2013-10-09 11:00:00,37.56,37.61,37.54,37.54,348400.0,28.1399,28.1774,28.1249,28.1249,348400.0
2013-10-09 11:10:00,37.54,37.55,37.46,37.47,480300.0,28.1249,28.1324,28.065,28.0725,480300.0
2013-10-09 11:20:00,37.46,37.48,37.38,37.45,653700.0,28.065,28.08,28.0051,28.0575,653700.0
2013-10-09 11:30:00,37.45,37.5,37.43,37.44,206300.0,28.0575,28.095,28.0425,28.05,206300.0
2013-10-09 11:40:00,37.44,37.53,37.42,37.53,364800.0,28.05,28.1174,28.035,28.1174,364800.0
2013-10-09 11:50:00,37.52,37.57,37.48,37.53,671500.0,28.1099,28.1474,28.08,28.1174,671500.0
2013-10-09 12:00:00,37.54,37.58,37.51,37.57,545000.0,28.1249,28.1549,28.1025,28.1474,545000.0
2013-10-09 12:10:00,37.56,37.6,37.55,37.57,656400.0,28.1399,28.1699,28.1324,28.1474,656400.0
2013-10-09 12:20:00,37.57,37.59,37.54,37.55,455900.0,28.1474,28.1624,28.1249,28.1324,455900.0
2013-10-09 12:30:00,37.55,37.62,37.55,37.62,421000.0,28.1324,28.1849,28.1324,28.1849,421000.0
2013-10-09 12:40:00,37.62,37.63,37.54,37.55,407000.0,28.1849,28.1924,28.1249,28.1324,407000.0
2013-10-09 12:50:00,37.55,37.55,37.52,37.52,248800.0,28.1324,28.1324,28.1099,28.1099,248800.0
2013-10-09 13:00:00,37.53,37.59,37.53,37.57,362900.0,28.1174,28.1624,28.1174,28.1474,362900.0
2013-10-09 13:10:00,37.56,37.7,37.55,37.7,537200.0,28.1399,28.2448,28.1324,28.2448,537200.0
2013-10-09 13:20:00,37.69,37.79,37.69,37.75,778600.0,28.2373,28.3122,28.2373,28.2823,778600.0
2013-10-09 13:30:00,37.75,37.78,37.67,37.67,297300.0,28.2823,28.3047,28.2223,28.2223,297300.0
2013-10-09 13:40:00,37.68,37.73,37.67,37.69,285800.0,28.2298,28.2673,28.2223,28.2373,285800.0
2013-10-09 13:50:00,37.7,37.77,37.68,37.73,362800.0,28.2448,28.2972,28.2298,28.2673,362800.0
2013-10-09 14:00:00,37.73,37.76,37.64,37.71,663400.0,28.2673,28.2898,28.1998,28.2523,663400.0
2013-10-09 14:10:00,37.71,37.72,37.61,37.68,286600.0,28.2523,28.2598,28.1774,28.2298,286600.0
2013-10-09 14:20:00,37.67,37.75,37.65,37.72,249400.0,28.2223,28.2823,28.2073,28.2598,249400.0
2013-10-09 14:30:00,37.73,37.81,37.71,37.81,927300.0,28.2673,28.3272,28.2523,28.3272,927300.0
2013-10-09 14:40:00,37.8,37.83,37.77,37.81,984800.0,28.3197,28.3422,28.2972,28.3272,984800.0
2013-10-09 14:50:00,37.8,37.85,37.8,37.84,409900.0,28.3197,28.3572,28.3197,28.3497,409900.0
2013-10-09 15:00:00,37.84,37.86,37.8,37.82,348500.0,28.3497,28.3647,28.3197,28.3347,348500.0
2013-10-09 15:10:00,37.82,37.82,37.8,37.81,422100.0,28.3347,28.3347,28.3197,28.3272,422100.0
2013-10-09 15:20:00,37.81,37.86,37.8,37.82,678600.0,28.3272,28.3647,28.3197,28.3347,678600.0
2013-10-09 15:30:00,37.81,37.87,37.72,37.74,601600.0,28.3272,28.3722,28.2598,28.2748,601600.0
2013-10-09 15:40:00,37.75,37.75,37.63,37.66,596900.0,28.2823,28.2823,28.1924,28.2148,596900.0
2013-10-09 15:50:00,37.66,37.8,37.62,37.73,1484900.0,28.2148,28.3197,28.1849,28.2673,1484900.0
2013-10-10 09:30:00,37.72,37.86,37.72,37.83,2082300.0,28.2598,28.3647,28.2598,28.3422,2082300.0
2013-10-10 09:40:00,37.83,37.86,37.81,37.81,788900.0,28.3422,28.3647,28.3272,28.3272,788900.0
2013-10-10 09:50:00,37.81,37.89,37.78,37.87,648800.0,28.3272,28.3871,28.3047,28.3722,648800.0
2013-10-10 10:00:00,37.87,37.93,37.87,37.92,485200.0,28.3722,28.4171,28.3722,28.4096,485200.0
2013-10-10 10:10:00,37.93,37.94,37.9,37.92,642900.0,28.4171,28.4246,28.3946,28.4096,642900.0
2013-10-10 10:20:00,37.93,37.97,37.92,37.96,645300.0,28.4171,28.4471,28.4096,28.4396,645300.0
2013-10-10 10:30:00,37.96,38.02,37.93,38.01,590100.0,28.4396,28.4845,28.4171,28.4771,590100.0
2013-10-10 10:40:00,38.02,38.07,38.01,38.05,956000.0,28.4845,28.522,28.4771,28.507,956000.0
2013-10-10 10:50:00,38.05,38.08,37.96,37.96,689500.0,28.507,28.5295,28.4396,28.4396,689500.0
2013-10-10 11:00:00,37.96,37.98,37.9,37.96,377600.0,28.4396,28.4546,28.3946,28.4396,377600.0
2013-10-10 11:10:00,37.95,38.0,37.91,37.93,147800.0,28.4321,28.4696,28.4021,28.4171,147800.0
2013-10-10 11:20:00,37.93,37.99,37.91,37.97,327600.0,28.4171,28.4621,28.4021,28.4471,327600.0
2013-10-10 11:30:00,37.98,38.08,37.94,38.07,297400.0,28.4546,28.5295,28.4246,28.522,297400.0
2013-10-10 11:40:00,38.07,38.07,38.03,38.07,292100.0,28.522,28.522,28.492,28.522,292100.0
2013-10-10 11:50:00,38.07,38.11,38.06,38.09,193700.0,28.522,28.552,28.5145,28.537,193700.0
2013-10-10 12:00:00,38.09,38.09,38.07,38.08,163000.0,28.537,28.537,28.522,28.5295,163000.0
2013-10-10 12:10:00,38.08,38.11,38.07,38.09,179800.0,28.5295,28.552,28.522,28.537,179800.0
2013-10-10 12:20:00,38.09,38.1,38.07,38.08,84000.0,28.537,28.5445,28.522,28.5295,84000.0
2013-10-10 12:30:00,38.08,38.15,38.07,38.12,438800.0,28.5295,28.5819,28.522,28.5595,438800.0
2013-10-10 12:40:00,38.12,38.14,38.08,38.09,451200.0,28.5595,28.5744,28.5295,28.537,451200.0
2013-10-10 12:50:00,38.09,38.11,38.07,38.11,206700.0,28.537,28.552,28.522,28.552,206700.0
2013-10-10 13:00:00,38.11,38.11,38.02,38.04,280900.0,28.552,28.552,28.4845,28.4995,280900.0
2013-10-10 13:10:00,38.04,38.08,38.04,38.04,68400.0,28.4995,28.5295,28.4995,28.4995,68400.0
2013-10-10 13:20:00,38.04,38.05,38.0,38.01,137200.0,28.4995,28.507,28.4696,28.4771,137200.0
2013-10-10 13:30:00,38.01,38.02,37.98,38.0,166300.0,28.4771,28.4845,28.4546,28.4696,166300.0
2013-10-10 13:40:00,38.0,38.03,37.99,38.03,85800.0,28.4696,28.492,28.4621,28.492,85800.0
2013-10-10 13:50:00,38.04,38.11,38.04,38.08,186700.0,28.4995,28.552,28.4995,28.5295,186700.0
2013-10-10 14:00:00,38.08,38.08,37.98,38.0,113400.0,28.5295,28.5295,28.4546,28.4696,113400.0
2013-10-10 14:10:00,38.0,38.02,37.98,37.99,113900.0,28.4696,28.4845,28.4546,28.4621,113900.0
2013-10-10 14:20:00,37.99,38.02,37.98,37.98,108900.0,28.4621,28.4845,28.4546,28.4546,108900.0
2013-10-10 14:30:00,37.98,38.0,37.95,37.98,146100.0,28.4546,28.4696,28.4321,28.4546,146100.0
2013-10-10 14:40:00,37.98,38.0,37.95,37.95,157900.0,28.4546,28.4696,28.4321,28.4321,157900.0
2013-10-10 14:50:00,37.95,37.98,37.94,37.98,158600.0,28.4321,28.4546,28.4246,28.4546,158600.0
2013-10-10 15:00:00,37.98,38.15,37.98,38.14,751400.0,28.4546,28.5819,28.4546,28.5744,751400.0
2013-10-10 15:10:00,38.14,38.18,38.08,38.1,546000.0,28.5744,28.6044,28.5295,28.5445,546000.0
2013-10-10 15:20:00,38.11,38.17,38.08,38.15,709300.0,28.552,28.5969,28.5295,28.5819,709300.0
2013-10-10 15:30:00,38.14,38.17,38.11,38.12,613300.0,28.5744,28.5969,28.552,28.5595,613300.0
2013-10-10 15:40:00,38.13,38.14,38.08,38.1,770300.0,28.567,28.5744,28.5295,28.5445,770300.0
2013-10-10 15:50:00,38.1,38.16,38.09,38.14,1497700.0,28.5445,28.5894,28.537,28.5744,1497700.0
2013-10-11 09:30:00,37.97,38.11,37.95,38.11,476700.0,28.4471,28.552,28.4321,28.552,476700.0
2013-10-11 09:40:00,38.1,38.2,38.04,38.2,831400.0,28.5445,28.6194,28.4995,28.6194,831400.0
2013-10-11 09:50:00,38.19,38.26,38.19,38.26,395500.0,28.6119,28.6644,28.6119,28.6644,395500.0
2013-10-11 10:00:00,38.26,38.28,38.24,38.26,690900.0,28.6644,28.6793,28.6494,28.6644,690900.0
2013-10-11 10:10:00,38.25,38.28,38.24,38.27,776700.0,28.6569,28.6793,28.6494,28.6718,776700.0
2013-10-11 10:20:00,38.27,38.3,38.21,38.27,700700.0,28.6718,28.6943,28.6269,28.6718,700700.0
2013-10-11 10:30:00,38.27,38.27,38.23,38.23,117900.0,28.6718,28.6718,28.6419,28.6419,117900.0
2013-10-11 10:40:00,38.24,38.24,38.18,38.18,243400.0,28.6494,28.6494,28.6044,28.6044,243400.0
2013-10-11 10:50:00,38.18,38.2,38.16,38.19,229600.0,28.6044,28.6194,28.5894,28.6119,229600.0
2013-10-11 11:00:00,38.19,38.2,38.16,38.17,225800.0,28.6119,28.6194,28.5894,28.5969,225800.0
2013-10-11 11:10:00,38.17,38.25,38.17,38.23,182500.0,28.5969,28.6569,28.5969,28.6419,182500.0
2013-10-11 11:20:00,38.23,38.28,38.22,38.26,119900.0,28.6419,28.6793,28.6344,28.6644,119900.0
2013-10-11 11:30:00,38.26,38.36,38.26,38.34,413200.0,28.6644,28.7393,28.6644,28.7243,413200.0
2013-10-11 11:40:00,38.33,38.38,38.33,38.36,231200.0,28.7168,28.7543,28.7168,28.7393,231200.0
2013-10-11 11:50:00,38.36,38.37,38.33,38.35,217800.0,28.7393,28.7468,28.7168,28.7318,217800.0
2013-10-11 12:00:00,38.34,38.39,38.34,38.37,249200.0,28.7243,28.7617,28.7243,28.7468,249200.0
2013-10-11 12:10:00,38.37,38.4,38.35,38.39,227300.0,28.7468,28.7692,28.7318,28.7617,227300.0
2013-10-11 12:20:00,38.39,38.4,38.36,38.37,144800.0,28.7617,28.7692,28.7393,28.7468,144800.0
2013-10-11 12:30:00,38.37,38.37,38.34,38.34,48500.0,28.7468,28.7468,28.7243,28.7243,48500.0
2013-10-11 12:40:00,38.34,38.38,38.34,38.36,90600.0,28.7243,28.7543,28.7243,28.7393,90600.0
2013-10-11 12:50:00,38.36,38.38,38.35,38.37,46700.0,28.7393,28.7543,28.7318,28.7468,46700.0
2013-10-11 13:00:00,38.38,38.42,38.36,38.4,210200.0,28.7543,28.7842,28.7393,28.7692,210200.0
2013-10-11 13:10:00,38.4,38.4,38.33,38.33,125400.0,28.7692,28.7692,28.7168,28.7168,125400.0
2013-10-11 13:20:00,38.34,38.35,38.32,38.34,167500.0,28.7243,28.7318,28.7093,28.7243,167500.0
2013-10-11 13:30:00,38.34,38.35,38.33,38.35,67200.0,28.7243,28.7318,28.7168,28.7318,67200.0
2013-10-11 13:40:00,38.34,38.35,38.32,38.32,98100.0,28.7243,28.7318,28.7093,28.7093,98100.0
2013-10-11 13:50:00,38.32,38.33,38.31,38.33,69200.0,28.7093,28.7168,28.7018,28.7168,69200.0
2013-10-11 14:00:00,38.32,38.36,38.32,38.36,80900.0,28.7093,28.7393,28.7093,28.7393,80900.0
2013-10-11 14:10:00,38.35,38.36,38.35,38.36,31400.0,28.7318,28.7393,28.7318,28.7393,31400.0
2013-10-11 14:20:00,38.36,38.36,38.35,38.36,24200.0,28.7393,28.7393,28.7318,28.7393,24200.0
2013-10-11 14:30:00,38.35,38.36,38.31,38.31,120900.0,28.7318,28.7393,28.7018,28.7018,120900.0
2013-10-11 14:40:00,38.32,38.34,38.31,38.32,63400.0,28.7093,28.7243,28.7018,28.7093,63400.0
2013-10-11 14:50:00,38.33,38.33,38.31,38.33,38400.0,28.7168,28.7168,28.7018,28.7168,38400.0
2013-10-11 15:00:00,38.33,38.34,38.28,38.28,265800.0,28.7168,28.7243,28.6793,28.6793,265800.0
2013-10-11 15:10:00,38.28,38.29,38.22,38.23,249300.0,28.6793,28.6868,28.6344,28.6419,249300.0
2013-10-11 15:20:00,38.23,38.26,38.22,38.26,80700.0,28.6419,28.6644,28.6344,28.6644,80700.0
2013-10-11 15:30:00,38.26,38.3,38.23,38.23,198900.0,28.6644,28.6943,28.6419,28.6419,198900.0
2013-10-11 15:40:00,38.23,38.26,38.22,38.22,267900.0,28.6419,28.6644,28.6344,28.6344,267900.0
2013-10-11 15:50:00,38.22,38.38,38.21,38.35,1124000.0,28.6344,28.7543,28.6269,28.7318,1124000.0
2013-10-14 09:30:00,38.06,38.17,37.99,38.13,318600.0,28.5145,28.5969,28.4621,28.567,318600.0
2013-10-14 09:40:00,38.12,38.14,38.08,38.14,345800.0,28.5595,28.5744,28.5295,28.5744,345800.0
2013-10-14 09:50:00,38.14,38.21,38.14,38.2,325000.0,28.5744,28.6269,28.5744,28.6194,325000.0
2013-10-14 10:00:00,38.2,38.21,38.17,38.19,180400.0,28.6194,28.6269,28.5969,28.6119,180400.0
2013-10-14 10:10:00,38.2,38.27,38.18,38.21,252800.0,28.6194,28.6718,28.6044,28.6269,252800.0
2013-10-14 10:20:00,38.22,38.29,38.22,38.29,197400.0,28.6344,28.6868,28.6344,28.6868,197400.0
2013-10-14 10:30:00,38.29,38.32,38.28,38.29,182800.0,28.6868,28.7093,28.6793,28.6868,182800.0
2013-10-14 10:40:00,38.29,38.33,38.29,38.29,138100.0,28.6868,28.7168,28.6868,28.6868,138100.0
2013-10-14 10:50:00,38.3,38.32,38.26,38.3,188500.0,28.6943,28.7093,28.6644,28.6943,188500.0
2013-10-14 11:00:00,38.3,38.32,38.28,38.31,198600.0,28.6943,28.7093,28.6793,28.7018,198600.0
2013-10-14 11:10:00,38.32,38.34,38.31,38.34,292800.0,28.7093,28.7243,28.7018,28.7243,292800.0
2013-10-14 11:20:00,38.34,38.36,38.32,38.35,177300.0,28.7243,28.7393,28.7093,28.7318,177300.0
2013-10-14 11:30:00,38.36,38.44,38.36,38.43,407500.0,28.7393,28.7992,28.7393,28.7917,407500.0
2013-10-14 11:40:00,38.43,38.44,38.4,38.42,125200.0,28.7917,28.7992,28.7692,28.7842,125200.0
2013-10-14 11:50:00,38.42,38.5,38.42,38.49,206000.0,28.7842,28.8442,28.7842,28.8367,206000.0
2013-10-14 12:00:00,38.49,38.51,38.48,38.48,99400.0,28.8367,28.8517,28.8292,28.8292,99400.0
2013-10-14 12:10:00,38.48,38.49,38.45,38.47,189200.0,28.8292,28.8367,28.8067,28.8217,189200.0
2013-10-14 12:20:00,38.47,38.48,38.42,38.46,419900.0,28.8217,28.8292,28.7842,28.8142,419900.0
2013-10-14 12:30:00,38.47,38.51,38.46,38.5,341900.0,28.8217,28.8517,28.8142,28.8442,341900.0
2013-10-14 12:40:00,38.5,38.5,38.46,38.47,244000.0,28.8442,28.8442,28.8142,28.8217,244000.0
2013-10-14 12:50:00,38.48,38.5,38.47,38.5,131900.0,28.8292,28.8442,28.8217,28.8442,131900.0
2013-10-14 13:00:00,38.49,38.53,38.49,38.51,191800.0,28.8367,28.8666,28.8367,28.8517,191800.0
2013-10-14 13:10:00,38.51,38.57,38.51,38.54,252600.0,28.8517,28.8966,28.8517,28.8741,252600.0
2013-10-14 13:20:00,38.53,38.55,38.51,38.55,537800.0,28.8666,28.8816,28.8517,28.8816,537800.0
2013-10-14 13:30:00,38.55,38.57,38.55,38.56,92400.0,28.8816,28.8966,28.8816,28.8891,92400.0
2013-10-14 13:40:00,38.56,38.58,38.53,38.54,261400.0,28.8891,28.9041,28.8666,28.8741,261400.0
2013-10-14 13:50:00,38.54,38.56,38.52,38.56,113100.0,28.8741,28.8891,28.8591,28.8891,113100.0
2013-10-14 14:00:00,38.56,38.64,38.54,38.61,459600.0,28.8891,28.949,28.8741,28.9266,459600.0
2013-10-14 14:10:00,38.6,38.62,38.58,38.62,329100.0,28.9191,28.9341,28.9041,28.9341,329100.0
2013-10-14 14:20:00,38.62,38.63,38.6,38.62,249400.0,28.9341,28.9416,28.9191,28.9341,249400.0
2013-10-14 14:30:00,38.63,38.65,38.61,38.64,113200.0,28.9416,28.9565,28.9266,28.949,113200.0
2013-10-14 14:40:00,38.64,38.64,38.54,38.6,410600.0,28.949,28.949,28.8741,28.9191,410600.0
2013-10-14 14:50:00,38.6,38.61,38.54,38.57,359400.0,28.9191,28.9266,28.8741,28.8966,359400.0
2013-10-14 15:00:00,38.56,38.62,38.53,38.62,755700.0,28.8891,28.9341,28.8666,28.9341,755700.0
2013-10-14 15:10:00,38.62,38.63,38.58,38.58,374300.0,28.9341,28.9416,28.9041,28.9041,374300.0
2013-10-14 15:20:00,38.58,38.58,38.53,38.56,595900.0,28.9041,28.9041,28.8666,28.8891,595900.0
2013-10-14 15:30:00,38.55,38.6,38.51,38.51,538100.0,28.8816,28.9191,28.8517,28.8517,538100.0
2013-10-14 15:40:00,38.51,38.53,38.45,38.45,720400.0,28.8517,28.8666,28.8067,28.8067,720400.0
2013-10-14 15:50:00,38.45,38.53,38.45,38.5,1332500.0,28.8067,28.8666,28.8067,28.8442,1332500.0
2013-10-15 09:30:00,38.38,38.44,38.32,38.39,1037200.0,28.7543,28.7992,28.7093,28.7617,1037200.0
2013-10-15 09:40:00,38.39,38.4,38.32,38.34,1799700.0,28.7617,28.7692,28.7093,28.7243,1799700.0
2013-10-15 09:50:00,38.35,38.41,38.34,38.4,518900.0,28.7318,28.7767,28.7243,28.7692,518900.0
2013-10-15 10:00:00,38.4,38.44,38.36,38.42,576800.0,28.7692,28.7992,28.7393,28.7842,576800.0
2013-10-15 10:10:00,38.43,38.48,38.41,38.41,645100.0,28.7917,28.8292,28.7767,28.7767,645100.0
2013-10-15 10:20:00,38.41,38.45,38.4,38.43,203300.0,28.7767,28.8067,28.7692,28.7917,203300.0
2013-10-15 10:30:00,38.43,38.45,38.4,38.43,263900.0,28.7917,28.8067,28.7692,28.7917,263900.0
2013-10-15 10:40:00,38.42,38.44,38.34,38.37,429400.0,28.7842,28.7992,28.7243,28.7468,429400.0
2013-10-15 10:50:00,38.38,38.4,38.33,38.35,350900.0,28.7543,28.7692,28.7168,28.7318,350900.0
2013-10-15 11:00:00,38.35,38.38,38.3,38.32,126200.0,28.7318,28.7543,28.6943,28.7093,126200.0
2013-10-15 11:10:00,38.33,38.44,38.31,38.4,332900.0,28.7168,28.7992,28.7018,28.7692,332900.0
2013-10-15 11:20:00,38.4,38.43,38.37,38.38,302800.0,28.7692,28.7917,28.7468,28.7543,302800.0
2013-10-15 11:30:00,38.39,38.42,38.28,38.34,1912800.0,28.7617,28.7842,28.6793,28.7243,1912800.0
2013-10-15 11:40:00,38.34,38.34,38.27,38.28,171100.0,28.7243,28.7243,28.6718,28.6793,171100.0
2013-10-15 11:50:00,38.29,38.33,38.27,38.29,154800.0,28.6868,28.7168,28.6718,28.6868,154800.0
2013-10-15 12:00:00,38.27,38.29,38.23,38.29,268600.0,28.6718,28.6868,28.6419,28.6868,268600.0
2013-10-15 12:10:00,38.29,38.31,38.23,38.25,144900.0,28.6868,28.7018,28.6419,28.6569,144900.0
2013-10-15 12:20:00,38.25,38.28,38.23,38.27,165100.0,28.6569,28.6793,28.6419,28.6718,165100.0
2013-10-15 12:30:00,38.26,38.3,38.25,38.25,105300.0,28.6644,28.6943,28.6569,28.6569,105300.0
2013-10-15 12:40:00,38.25,38.26,38.22,38.23,161800.0,28.6569,28.6644,28.6344,28.6419,161800.0
2013-10-15 12:50:00,38.23,38.23,38.18,38.21,213500.0,28.6419,28.6419,28.6044,28.6269,213500.0
2013-10-15 13:00:00,38.21,38.21,38.14,38.17,408600.0,28.6269,28.6269,28.5744,28.5969,408600.0
2013-10-15 13:10:00,38.16,38.21,38.13,38.19,209400.0,28.5894,28.6269,28.567,28.6119,209400.0
2013-10-15 13:20:00,38.18,38.19,38.16,38.16,384300.0,28.6044,28.6119,28.5894,28.5894,384300.0
2013-10-15 13:30:00,38.15,38.19,38.14,38.14,503500.0,28.5819,28.6119,28.5744,28.5744,503500.0
2013-10-15 13:40:00,38.14,38.19,38.13,38.16,179700.0,28.5744,28.6119,28.567,28.5894,179700.0
2013-10-15 13:50:00,38.16,38.22,38.16,38.19,152800.0,28.5894,28.6344,28.5894,28.6119,152800.0
2013-10-15 14:00:00,38.2,38.22,38.17,38.18,174200.0,28.6194,28.6344,28.5969,28.6044,174200.0
2013-10-15 14:10:00,38.18,38.19,38.16,38.18,182500.0,28.6044,28.6119,28.5894,28.6044,182500.0
2013-10-15 14:20:00,38.17,38.18,38.1,38.11,404800.0,28.5969,28.6044,28.5445,28.552,404800.0
2013-10-15 14:30:00,38.11,38.12,38.02,38.09,534000.0,28.552,28.5595,28.4845,28.537,534000.0
2013-10-15 14:40:00,38.09,38.15,38.06,38.11,544600.0,28.537,28.5819,28.5145,28.552,544600.0
2013-10-15 14:50:00,38.1,38.16,38.09,38.14,240100.0,28.5445,28.5894,28.537,28.5744,240100.0
2013-10-15 15:00:00,38.14,38.19,38.08,38.19,297600.0,28.5744,28.6119,28.5295,28.6119,297600.0
2013-10-15 15:10:00,38.19,38.22,38.14,38.19,230300.0,28.6119,28.6344,28.5744,28.6119,230300.0
2013-10-15 15:20:00,38.19,38.19,38.16,38.19,145600.0,28.6119,28.6119,28.5894,28.6119,145600.0
2013-10-15 15:30:00,38.2,38.2,38.11,38.11,542100.0,28.6194,28.6194,28.552,28.552,542100.0
2013-10-15 15:40:00,38.12,38.19,38.11,38.19,411200.0,28.5595,28.6119,28.552,28.6119,411200.0
2013-10-15 15:50:00,38.18,38.22,38.1,38.13,1236300.0,28.6044,28.6344,28.5445,28.567,1236300.0
2013-10-16 09:30:00,38.14,38.23,38.12,38.16,486700.0,28.5744,28.6419,28.5595,28.5894,486700.0
2013-10-16 09:40:00,38.16,38.16,38.1,38.14,350300.0,28.5894,28.5894,28.5445,28.5744,350300.0
2013-10-16 09:50:00,38.15,38.33,38.13,38.3,802700.0,28.5819,28.7168,28.567,28.6943,802700.0
2013-10-16 10:00:00,38.3,38.35,38.2,38.27,563800.0,28.6943,28.7318,28.6194,28.6718,563800.0
2013-10-16 10:10:00,38.27,38.34,38.24,38.33,416100.0,28.6718,28.7243,28.6494,28.7168,416100.0
2013-10-16 10:20:00,38.33,38.34,38.23,38.23,375900.0,28.7168,28.7243,28.6419,28.6419,375900.0
2013-10-16 10:30:00,38.24,38.26,38.23,38.23,475800.0,28.6494,28.6644,28.6419,28.6419,475800.0
2013-10-16 10:40:00,38.23,38.34,38.21,38.34,277000.0,28.6419,28.7243,28.6269,28.7243,277000.0
2013-10-16 10:50:00,38.33,38.34,38.25,38.28,304000.0,28.7168,28.7243,28.6569,28.6793,304000.0
2013-10-16 11:00:00,38.27,38.36,38.26,38.34,372700.0,28.6718,28.7393,28.6644,28.7243,372700.0
2013-10-16 11:10:00,38.34,38.39,38.33,38.33,402200.0,28.7243,28.7617,28.7168,28.7168,402200.0
2013-10-16 11:20:00,38.32,38.34,38.22,38.24,330200.0,28.7093,28.7243,28.6344,28.6494,330200.0
2013-10-16 11:30:00,38.23,38.26,38.19,38.21,456900.0,28.6419,28.6644,28.6119,28.6269,456900.0
2013-10-16 11:40:00,38.21,38.25,38.18,38.18,761900.0,28.6269,28.6569,28.6044,28.6044,761900.0
2013-10-16 11:50:00,38.18,38.23,38.18,38.22,155800.0,28.6044,28.6419,28.6044,28.6344,155800.0
2013-10-16 12:00:00,38.23,38.32,38.2,38.31,213000.0,28.6419,28.7093,28.6194,28.7018,213000.0
2013-10-16 12:10:00,38.3,38.35,38.3,38.34,239300.0,28.6943,28.7318,28.6943,28.7243,239300.0
2013-10-16 12:20:00,38.34,38.36,38.28,38.28,399500.0,28.7243,28.7393,28.6793,28.6793,399500.0
2013-10-16 12:30:00,38.28,38.34,38.24,38.32,298600.0,28.6793,28.7243,28.6494,28.7093,298600.0
2013-10-16 12:40:00,38.33,38.34,38.28,38.29,155000.0,28.7168,28.7243,28.6793,28.6868,155000.0
2013-10-16 12:50:00,38.29,38.31,38.28,38.29,76900.0,28.6868,28.7018,28.6793,28.6868,76900.0
2013-10-16 13:00:00,38.3,38.3,38.28,38.28,28100.0,28.6943,28.6943,28.6793,28.6793,28100.0
2013-10-16 13:10:00,38.28,38.31,38.28,38.31,83900.0,28.6793,28.7018,28.6793,28.7018,83900.0
2013-10-16 13:20:00,38.31,38.38,38.3,38.38,309300.0,28.7018,28.7543,28.6943,28.7543,309300.0
2013-10-16 13:30:00,38.38,38.38,38.33,38.37,197200.0,28.7543,28.7543,28.7168,28.7468,197200.0
2013-10-16 13:40:00,38.37,38.38,38.33,38.33,95500.0,28.7468,28.7543,28.7168,28.7168,95500.0
2013-10-16 13:50:00,38.33,38.35,38.3,38.31,72600.0,28.7168,28.7318,28.6943,28.7018,72600.0
2013-10-16 14:00:00,38.3,38.32,38.29,38.31,88200.0,28.6943,28.7093,28.6868,28.7018,88200.0
2013-10-16 14:10:00,38.31,38.32,38.29,38.3,108900.0,28.7018,28.7093,28.6868,28.6943,108900.0
2013-10-16 14:20:00,38.29,38.29,38.24,38.24,185700.0,28.6868,28.6868,28.6494,28.6494,185700.0
2013-10-16 14:30:00,38.24,38.26,38.2,38.21,909800.0,28.6494,28.6644,28.6194,28.6269,909800.0
2013-10-16 14:40:00,38.21,38.27,38.2,38.27,432800.0,28.6269,28.6718,28.6194,28.6718,432800.0
2013-10-16 14:50:00,38.27,38.27,38.21,38.22,144100.0,28.6718,28.6718,28.6269,28.6344,144100.0
2013-10-16 15:00:00,38.22,38.24,38.22,38.23,325300.0,28.6344,28.6494,28.6344,28.6419,325300.0
2013-10-16 15:10:00,38.23,38.26,38.23,38.24,330100.0,28.6419,28.6644,28.6419,28.6494,330100.0
2013-10-16 15:20:00,38.25,38.25,38.21,38.21,597200.0,28.6569,28.6569,28.6269,28.6269,597200.0
2013-10-16 15:30:00,38.21,38.24,38.19,38.23,306200.0,28.6269,28.6494,28.6119,28.6419,306200.0
2013-10-16 15:40:00,38.22,38.26,38.22,38.26,323700.0,28.6344,28.6644,28.6344,28.6644,323700.0
2013-10-16 15:50:00,38.25,38.26,38.2,38.2,1624900.0,28.6569,28.6644,28.6194,28.6194,1624900.0
2013-10-17 09:30:00,37.83,37.9,37.78,37.88,899400.0,28.3422,28.3946,28.3047,28.3797,899400.0
2013-10-17 09:40:00,37.88,37.95,37.88,37.89,783200.0,28.3797,28.4321,28.3797,28.3871,783200.0
2013-10-17 09:50:00,37.88,37.9,37.85,37.87,289900.0,28.3797,28.3946,28.3572,28.3722,289900.0
2013-10-17 10:00:00,37.87,37.96,37.84,37.9,576500.0,28.3722,28.4396,28.3497,28.3946,576500.0
2013-10-17 10:10:00,37.9,37.92,37.85,37.89,487700.0,28.3946,28.4096,28.3572,28.3871,487700.0
2013-10-17 10:20:00,37.89,37.94,37.88,37.93,214300.0,28.3871,28.4246,28.3797,28.4171,214300.0
2013-10-17 10:30:00,37.92,38.0,37.92,37.98,834700.0,28.4096,28.4696,28.4096,28.4546,834700.0
2013-10-17 10:40:00,37.98,38.0,37.94,37.95,188400.0,28.4546,28.4696,28.4246,28.4321,188400.0
2013-10-17 10:50:00,37.95,37.97,37.94,37.94,380900.0,28.4321,28.4471,28.4246,28.4246,380900.0
2013-10-17 11:00:00,37.94,37.99,37.94,37.99,180600.0,28.4246,28.4621,28.4246,28.4621,180600.0
2013-10-17 11:10:00,37.98,37.99,37.97,37.99,158200.0,28.4546,28.4621,28.4471,28.4621,158200.0
2013-10-17 11:20:00,37.99,38.02,37.97,38.0,274600.0,28.4621,28.4845,28.4471,28.4696,274600.0
2013-10-17 11:30:00,38.01,38.06,38.0,38.03,218900.0,28.4771,28.5145,28.4696,28.492,218900.0
2013-10-17 11:40:00,38.03,38.16,38.02,38.15,374700.0,28.492,28.5894,28.4845,28.5819,374700.0
2013-10-17 11:50:00,38.15,38.18,38.08,38.09,267200.0,28.5819,28.6044,28.5295,28.537,267200.0
2013-10-17 12:00:00,38.09,38.09,38.04,38.04,242200.0,28.537,28.537,28.4995,28.4995,242200.0
2013-10-17 12:10:00,38.05,38.09,38.02,38.09,134400.0,28.507,28.537,28.4845,28.537,134400.0
2013-10-17 12:20:00,38.09,38.09,38.06,38.06,64100.0,28.537,28.537,28.5145,28.5145,64100.0
2013-10-17 12:30:00,38.07,38.08,38.06,38.07,100700.0,28.522,28.5295,28.5145,28.522,100700.0
2013-10-17 12:40:00,38.06,38.09,38.06,38.07,99800.0,28.5145,28.537,28.5145,28.522,99800.0
2013-10-17 12:50:00,38.08,38.14,38.07,38.1,282900.0,28.5295,28.5744,28.522,28.5445,282900.0
2013-10-17 13:00:00,38.1,38.13,38.09,38.11,106800.0,28.5445,28.567,28.537,28.552,106800.0
2013-10-17 13:10:00,38.12,38.12,38.03,38.04,195700.0,28.5595,28.5595,28.492,28.4995,195700.0
2013-10-17 13:20:00,38.04,38.04,38.02,38.02,106200.0,28.4995,28.4995,28.4845,28.4845,106200.0
2013-10-17 13:30:00,38.02,38.04,38.01,38.01,181500.0,28.4845,28.4995,28.4771,28.4771,181500.0
2013-10-17 13:40:00,38.01,38.04,38.01,38.02,134900.0,28.4771,28.4995,28.4771,28.4845,134900.0
2013-10-17 13:50:00,38.02,38.02,38.01,38.02,86600.0,28.4845,28.4845,28.4771,28.4845,86600.0
2013-10-17 14:00:00,38.01,38.02,37.98,38.01,133400.0,28.4771,28.4845,28.4546,28.4771,133400.0
2013-10-17 14:10:00,38.0,38.01,37.97,37.97,150500.0,28.4696,28.4771,28.4471,28.4471,150500.0
2013-10-17 14:20:00,37.98,38.02,37.97,38.01,154700.0,28.4546,28.4845,28.4471,28.4771,154700.0
2013-10-17 14:30:00,38.0,38.03,38.0,38.02,93600.0,28.4696,28.492,28.4696,28.4845,93600.0
2013-10-17 14:40:00,38.03,38.03,38.01,38.01,79000.0,28.492,28.492,28.4771,28.4771,79000.0
2013-10-17 14:50:00,38.01,38.05,38.01,38.03,145200.0,28.4771,28.507,28.4771,28.492,145200.0
2013-10-17 15:00:00,38.03,38.07,38.02,38.07,268300.0,28.492,28.522,28.4845,28.522,268300.0
2013-10-17 15:10:00,38.07,38.07,38.04,38.05,209200.0,28.522,28.522,28.4995,28.507,209200.0
2013-10-17 15:20:00,38.04,38.05,38.01,38.04,226000.0,28.4995,28.507,28.4771,28.4995,226000.0
2013-10-17 15:30:00,38.04,38.06,38.03,38.05,202400.0,28.4995,28.5145,28.492,28.507,202400.0
2013-10-17 15:40:00,38.05,38.12,38.04,38.12,874700.0,28.507,28.5595,28.4995,28.5595,874700.0
2013-10-17 15:50:00,38.12,38.17,38.1,38.11,2401000.0,28.5595,28.5969,28.5445,28.552,2401000.0
2013-10-18 09:30:00,38.28,38.34,38.14,38.2,670500.0,28.6793,28.7243,28.5744,28.6194,670500.0
2013-10-18 09:40:00,38.2,38.37,38.19,38.3,834400.0,28.6194,28.7468,28.6119,28.6943,834400.0
2013-10-18 09:50:00,38.31,38.39,38.3,38.38,447300.0,28.7018,28.7617,28.6943,28.7543,447300.0
2013-10-18 10:00:00,38.38,38.39,38.28,38.33,497300.0,28.7543,28.7617,28.6793,28.7168,497300.0
2013-10-18 10:10:00,38.33,38.34,38.25,38.27,292100.0,28.7168,28.7243,28.6569,28.6718,292100.0
2013-10-18 10:20:00,38.27,38.29,38.15,38.17,1099800.0,28.6718,28.6868,28.5819,28.5969,1099800.0
2013-10-18 10:30:00,38.18,38.19,38.16,38.19,425400.0,28.6044,28.6119,28.5894,28.6119,425400.0
2013-10-18 10:40:00,38.19,38.23,38.18,38.19,474200.0,28.6119,28.6419,28.6044,28.6119,474200.0
2013-10-18 10:50:00,38.2,38.24,38.19,38.2,307700.0,28.6194,28.6494,28.6119,28.6194,307700.0
2013-10-18 11:00:00,38.2,38.22,38.15,38.15,518800.0,28.6194,28.6344,28.5819,28.5819,518800.0
2013-10-18 11:10:00,38.16,38.22,38.16,38.19,90000.0,28.5894,28.6344,28.5894,28.6119,90000.0
2013-10-18 11:20:00,38.2,38.21,38.17,38.2,128300.0,28.6194,28.6269,28.5969,28.6194,128300.0
2013-10-18 11:30:00,38.19,38.23,38.18,38.21,213400.0,28.6119,28.6419,28.6044,28.6269,213400.0
2013-10-18 11:40:00,38.2,38.22,38.19,38.2,45500.0,28.6194,28.6344,28.6119,28.6194,45500.0
2013-10-18 11:50:00,38.2,38.2,38.15,38.18,234100.0,28.6194,28.6194,28.5819,28.6044,234100.0
2013-10-18 12:00:00,38.18,38.19,38.16,38.19,90500.0,28.6044,28.6119,28.5894,28.6119,90500.0
2013-10-18 12:10:00,38.19,38.23,38.19,38.2,75000.0,28.6119,28.6419,28.6119,28.6194,75000.0
2013-10-18 12:20:00,38.2,38.2,38.18,38.19,76000.0,28.6194,28.6194,28.6044,28.6119,76000.0
2013-10-18 12:30:00,38.19,38.23,38.18,38.21,67800.0,28.6119,28.6419,28.6044,28.6269,67800.0
2013-10-18 12:40:00,38.22,38.24,38.2,38.24,62800.0,28.6344,28.6494,28.6194,28.6494,62800.0
2013-10-18 12:50:00,38.24,38.26,38.24,38.25,86000.0,28.6494,28.6644,28.6494,28.6569,86000.0
2013-10-18 13:00:00,38.25,38.28,38.24,38.27,94200.0,28.6569,28.6793,28.6494,28.6718,94200.0
2013-10-18 13:10:00,38.28,38.28,38.23,38.23,75100.0,28.6793,28.6793,28.6419,28.6419,75100.0
2013-10-18 13:20:00,38.23,38.25,38.23,38.25,68100.0,28.6419,28.6569,28.6419,28.6569,68100.0
2013-10-18 13:30:00,38.25,38.25,38.22,38.23,73100.0,28.6569,28.6569,28.6344,28.6419,73100.0
2013-10-18 13:40:00,38.22,38.25,38.22,38.24,163300.0,28.6344,28.6569,28.6344,28.6494,163300.0
2013-10-18 13:50:00,38.23,38.26,38.23,38.26,91300.0,28.6419,28.6644,28.6419,28.6644,91300.0
2013-10-18 14:00:00,38.26,38.27,38.25,38.25,111900.0,28.6644,28.6718,28.6569,28.6569,111900.0
2013-10-18 14:10:00,38.25,38.27,38.24,38.27,464200.0,28.6569,28.6718,28.6494,28.6718,464200.0
2013-10-18 14:20:00,38.27,38.3,38.26,38.3,91500.0,28.6718,28.6943,28.6644,28.6943,91500.0
2013-10-18 14:30:00,38.3,38.32,38.27,38.31,114300.0,28.6943,28.7093,28.6718,28.7018,114300.0
2013-10-18 14:40:00,38.31,38.34,38.29,38.3,202200.0,28.7018,28.7243,28.6868,28.6943,202200.0
2013-10-18 14:50:00,38.3,38.31,38.25,38.25,154100.0,28.6943,28.7018,28.6569,28.6569,154100.0
2013-10-18 15:00:00,38.26,38.29,38.24,38.25,221400.0,28.6644,28.6868,28.6494,28.6569,221400.0
2013-10-18 15:10:00,38.25,38.27,38.22,38.23,108100.0,28.6569,28.6718,28.6344,28.6419,108100.0
2013-10-18 15:20:00,38.23,38.24,38.21,38.21,99300.0,28.6419,28.6494,28.6269,28.6269,99300.0
2013-10-18 15:30:00,38.22,38.23,38.18,38.19,356700.0,28.6344,28.6419,28.6044,28.6119,356700.0
2013-10-18 15:40:00,38.2,38.2,38.16,38.16,379500.0,28.6194,28.6194,28.5894,28.5894,379500.0
2013-10-18 15:50:00,38.16,38.2,38.15,38.15,1389900.0,28.5894,28.6194,28.5819,28.5819,1389900.0
2013-10-21 09:30:00,38.25,38.26,38.16,38.16,493200.0,28.6569,28.6644,28.5894,28.5894,493200.0
2013-10-21 09:40:00,38.16,38.2,38.14,38.19,479800.0,28.5894,28.6194,28.5744,28.6119,479800.0
2013-10-21 09:50:00,38.19,38.25,38.18,38.25,334000.0,28.6119,28.6569,28.6044,28.6569,334000.0
2013-10-21 10:00:00,38.25,38.29,38.21,38.23,854100.0,28.6569,28.6868,28.6269,28.6419,854100.0
2013-10-21 10:10:00,38.23,38.23,38.16,38.18,205400.0,28.6419,28.6419,28.5894,28.6044,205400.0
2013-10-21 10:20:00,38.18,38.22,38.18,38.18,234700.0,28.6044,28.6344,28.6044,28.6044,234700.0
2013-10-21 10:30:00,38.17,38.18,38.15,38.16,293200.0,28.5969,28.6044,28.5819,28.5894,293200.0
2013-10-21 10:40:00,38.17,38.17,38.1,38.12,623200.0,28.5969,28.5969,28.5445,28.5595,623200.0
2013-10-21 10:50:00,38.12,38.15,38.11,38.13,371200.0,28.5595,28.5819,28.552,28.567,371200.0
2013-10-21 11:00:00,38.12,38.15,38.11,38.13,343400.0,28.5595,28.5819,28.552,28.567,343400.0
2013-10-21 11:10:00,38.13,38.15,38.12,38.13,266900.0,28.567,28.5819,28.5595,28.567,266900.0
2013-10-21 11:20:00,38.14,38.16,38.11,38.16,119100.0,28.5744,28.5894,28.552,28.5894,119100.0
2013-10-21 11:30:00,38.16,38.16,38.12,38.13,228400.0,28.5894,28.5894,28.5595,28.567,228400.0
2013-10-21 11:40:00,38.13,38.16,38.13,38.13,91300.0,28.567,28.5894,28.567,28.567,91300.0
2013-10-21 11:50:00,38.14,38.14,38.1,38.14,148900.0,28.5744,28.5744,28.5445,28.5744,148900.0
2013-10-21 12:00:00,38.14,38.14,38.1,38.1,305200.0,28.5744,28.5744,28.5445,28.5445,305200.0
2013-10-21 12:10:00,38.11,38.13,38.09,38.13,214000.0,28.552,28.567,28.537,28.567,214000.0
2013-10-21 12:20:00,38.12,38.15,38.11,38.12,217500.0,28.5595,28.5819,28.552,28.5595,217500.0
2013-10-21 12:30:00,38.12,38.13,38.11,38.12,205000.0,28.5595,28.567,28.552,28.5595,205000.0
2013-10-21 12:40:00,38.12,38.13,38.1,38.11,210700.0,28.5595,28.567,28.5445,28.552,210700.0
2013-10-21 12:50:00,38.11,38.15,38.11,38.13,104700.0,28.552,28.5819,28.552,28.567,104700.0
2013-10-21 13:00:00,38.13,38.15,38.12,38.14,197700.0,28.567,28.5819,28.5595,28.5744,197700.0
2013-10-21 13:10:00,38.14,38.15,38.13,38.15,162100.0,28.5744,28.5819,28.567,28.5819,162100.0
2013-10-21 13:20:00,38.15,38.15,38.13,38.14,404100.0,28.5819,28.5819,28.567,28.5744,404100.0
2013-10-21 13:30:00,38.14,38.18,38.14,38.16,836000.0,28.5744,28.6044,28.5744,28.5894,836000.0
2013-10-21 13:40:00,38.17,38.18,38.13,38.15,489500.0,28.5969,28.6044,28.567,28.5819,489500.0
2013-10-21 13:50:00,38.15,38.2,38.14,38.19,494200.0,28.5819,28.6194,28.5744,28.6119,494200.0
2013-10-21 14:00:00,38.18,38.19,38.17,38.19,296400.0,28.6044,28.6119,28.5969,28.6119,296400.0
2013-10-21 14:10:00,38.18,38.19,38.15,38.15,485600.0,28.6044,28.6119,28.5819,28.5819,485600.0
2013-10-21 14:20:00,38.16,38.16,38.12,38.15,323700.0,28.5894,28.5894,28.5595,28.5819,323700.0
2013-10-21 14:30:00,38.14,38.16,38.11,38.15,239200.0,28.5744,28.5894,28.552,28.5819,239200.0
2013-10-21 14:40:00,38.16,38.17,38.13,38.17,231600.0,28.5894,28.5969,28.567,28.5969,231600.0
2013-10-21 14:50:00,38.16,38.17,38.15,38.15,183300.0,28.5894,28.5969,28.5819,28.5819,183300.0
2013-10-21 15:00:00,38.16,38.21,38.15,38.2,413900.0,28.5894,28.6269,28.5819,28.6194,413900.0
2013-10-21 15:10:00,38.2,38.24,38.19,38.23,327300.0,28.6194,28.6494,28.6119,28.6419,327300.0
2013-10-21 15:20:00,38.23,38.23,38.2,38.23,456300.0,28.6419,28.6419,28.6194,28.6419,456300.0
2013-10-21 15:30:00,38.23,38.24,38.17,38.17,334000.0,28.6419,28.6494,28.5969,28.5969,334000.0
2013-10-21 15:40:00,38.17,38.2,38.16,38.17,2747400.0,28.5969,28.6194,28.5894,28.5969,2747400.0
2013-10-21 15:50:00,38.18,38.2,38.16,38.18,664100.0,28.6044,28.6194,28.5894,28.6044,664100.0
2013-10-22 09:30:00,38.17,38.34,38.14,38.3,1497400.0,28.5969,28.7243,28.5744,28.6943,1497400.0
2013-10-22 09:40:00,38.31,38.39,38.29,38.35,1112000.0,28.7018,28.7617,28.6868,28.7318,1112000.0
2013-10-22 09:50:00,38.35,38.45,38.34,38.43,1001600.0,28.7318,28.8067,28.7243,28.7917,1001600.0
2013-10-22 10:00:00,38.43,38.49,38.42,38.45,691000.0,28.7917,28.8367,28.7842,28.8067,691000.0
2013-10-22 10:10:00,38.45,38.46,38.39,38.43,535800.0,28.8067,28.8142,28.7617,28.7917,535800.0
2013-10-22 10:20:00,38.44,38.48,38.38,38.42,825800.0,28.7992,28.8292,28.7543,28.7842,825800.0
2013-10-22 10:30:00,38.43,38.45,38.39,38.39,329100.0,28.7917,28.8067,28.7617,28.7617,329100.0
2013-10-22 10:40:00,38.39,38.39,38.3,38.32,448500.0,28.7617,28.7617,28.6943,28.7093,448500.0
2013-10-22 10:50:00,38.32,38.32,38.22,38.27,577600.0,28.7093,28.7093,28.6344,28.6718,577600.0
2013-10-22 11:00:00,38.27,38.32,38.25,38.28,194600.0,28.6718,28.7093,28.6569,28.6793,194600.0
2013-10-22 11:10:00,38.28,38.31,38.21,38.27,415900.0,28.6793,28.7018,28.6269,28.6718,415900.0
2013-10-22 11:20:00,38.27,38.29,38.24,38.27,661300.0,28.6718,28.6868,28.6494,28.6718,661300.0
2013-10-22 11:30:00,38.27,38.32,38.23,38.3,212500.0,28.6718,28.7093,28.6419,28.6943,212500.0
2013-10-22 11:40:00,38.31,38.34,38.3,38.32,281000.0,28.7018,28.7243,28.6943,28.7093,281000.0
2013-10-22 11:50:00,38.32,38.34,38.31,38.33,35100.0,28.7093,28.7243,28.7018,28.7168,35100.0
2013-10-22 12:00:00,38.34,38.34,38.3,38.3,47800.0,28.7243,28.7243,28.6943,28.6943,47800.0
2013-10-22 12:10:00,38.3,38.31,38.24,38.27,157500.0,28.6943,28.7018,28.6494,28.6718,157500.0
2013-10-22 12:20:00,38.27,38.31,38.25,38.3,83600.0,28.6718,28.7018,28.6569,28.6943,83600.0
2013-10-22 12:30:00,38.3,38.33,38.27,38.29,157500.0,28.6943,28.7168,28.6718,28.6868,157500.0
2013-10-22 12:40:00,38.29,38.3,38.24,38.26,383000.0,28.6868,28.6943,28.6494,28.6644,383000.0
2013-10-22 12:50:00,38.26,38.29,38.25,38.28,49400.0,28.6644,28.6868,28.6569,28.6793,49400.0
2013-10-22 13:00:00,38.28,38.31,38.27,38.31,60400.0,28.6793,28.7018,28.6718,28.7018,60400.0
2013-10-22 13:10:00,38.31,38.34,38.3,38.33,174900.0,28.7018,28.7243,28.6943,28.7168,174900.0
2013-10-22 13:20:00,38.33,38.35,38.31,38.32,146000.0,28.7168,28.7318,28.7018,28.7093,146000.0
2013-10-22 13:30:00,38.32,38.33,38.29,38.33,252500.0,28.7093,28.7168,28.6868,28.7168,252500.0
2013-10-22 13:40:00,38.33,38.35,38.31,38.34,111100.0,28.7168,28.7318,28.7018,28.7243,111100.0
2013-10-22 13:50:00,38.34,38.36,38.33,38.34,56100.0,28.7243,28.7393,28.7168,28.7243,56100.0
2013-10-22 14:00:00,38.34,38.35,38.33,38.34,74400.0,28.7243,28.7318,28.7168,28.7243,74400.0
2013-10-22 14:10:00,38.34,38.37,38.33,38.34,88600.0,28.7243,28.7468,28.7168,28.7243,88600.0
2013-10-22 14:20:00,38.34,38.34,38.27,38.29,261900.0,28.7243,28.7243,28.6718,28.6868,261900.0
2013-10-22 14:30:00,38.29,38.34,38.27,38.33,219600.0,28.6868,28.7243,28.6718,28.7168,219600.0
2013-10-22 14:40:00,38.33,38.38,38.32,38.37,188700.0,28.7168,28.7543,28.7093,28.7468,188700.0
2013-10-22 14:50:00,38.36,38.39,38.32,38.35,696800.0,28.7393,28.7617,28.7093,28.7318,696800.0
2013-10-22 15:00:00,38.34,38.37,38.32,38.32,342500.0,28.7243,28.7468,28.7093,28.7093,342500.0
2013-10-22 15:10:00,38.33,38.34,38.29,38.3,261300.0,28.7168,28.7243,28.6868,28.6943,261300.0
2013-10-22 15:20:00,38.29,38.33,38.29,38.31,166600.0,28.6868,28.7168,28.6868,28.7018,166600.0
2013-10-22 15:30:00,38.32,38.32,38.28,38.29,356100.0,28.7093,28.7093,28.6793,28.6868,356100.0
2013-10-22 15:40:00,38.29,38.29,38.17,38.18,1540800.0,28.6868,28.6868,28.5969,28.6044,1540800.0
2013-10-22 15:50:00,38.19,38.19,38.14,38.17,2448000.0,28.6119,28.6119,28.5744,28.5969,2448000.0
2013-10-23 09:30:00,37.1,37.1,37.02,37.02,1597000.0,27.7953,27.7953,27.7353,27.7353,1597000.0
2013-10-23 09:40:00,37.02,37.08,37.0,37.03,1353500.0,27.7353,27.7803,27.7204,27.7428,1353500.0
2013-10-23 09:50:00,37.02,37.06,36.88,36.88,2111300.0,27.7353,27.7653,27.6305,27.6305,2111300.0
2013-10-23 10:00:00,36.89,36.94,36.84,36.93,1647900.0,27.638,27.6754,27.6005,27.6679,1647900.0
2013-10-23 10:10:00,36.93,37.01,36.9,36.91,1106500.0,27.6679,27.7279,27.6454,27.6529,1106500.0
2013-10-23 10:20:00,36.92,36.94,36.86,36.91,1508800.0,27.6604,27.6754,27.6155,27.6529,1508800.0
2013-10-23 10:30:00,36.91,37.01,36.89,37.01,781600.0,27.6529,27.7279,27.638,27.7279,781600.0
2013-10-23 10:40:00,37.0,37.04,36.94,36.94,691300.0,27.7204,27.7503,27.6754,27.6754,691300.0
2013-10-23 10:50:00,36.94,36.97,36.92,36.94,574800.0,27.6754,27.6979,27.6604,27.6754,574800.0
2013-10-23 11:00:00,36.94,37.0,36.93,36.97,467400.0,27.6754,27.7204,27.6679,27.6979,467400.0
2013-10-23 11:10:00,36.96,36.97,36.94,36.94,555600.0,27.6904,27.6979,27.6754,27.6754,555600.0
2013-10-23 11:20:00,36.94,37.05,36.93,36.98,483700.0,27.6754,27.7578,27.6679,27.7054,483700.0
2013-10-23 11:30:00,36.98,37.05,36.98,37.02,245000.0,27.7054,27.7578,27.7054,27.7353,245000.0
2013-10-23 11:40:00,37.03,37.07,37.02,37.05,247400.0,27.7428,27.7728,27.7353,27.7578,247400.0
2013-10-23 11:50:00,37.05,37.08,37.03,37.07,288800.0,27.7578,27.7803,27.7428,27.7728,288800.0
2013-10-23 12:00:00,37.08,37.08,37.0,37.01,261700.0,27.7803,27.7803,27.7204,27.7279,261700.0
2013-10-23 12:10:00,37.0,37.03,37.0,37.0,159700.0,27.7204,27.7428,27.7204,27.7204,159700.0
2013-10-23 12:20:00,37.0,37.01,36.9,36.92,687800.0,27.7204,27.7279,27.6454,27.6604,687800.0
2013-10-23 12:30:00,36.91,36.93,36.91,36.91,218100.0,27.6529,27.6679,27.6529,27.6529,218100.0
2013-10-23 12:40:00,36.91,36.91,36.89,36.91,328600.0,27.6529,27.6529,27.638,27.6529,328600.0
2013-10-23 12:50:00,36.92,36.95,36.91,36.95,189600.0,27.6604,27.6829,27.6529,27.6829,189600.0
2013-10-23 13:00:00,36.95,36.98,36.94,36.95,380500.0,27.6829,27.7054,27.6754,27.6829,380500.0
2013-10-23 13:10:00,36.95,36.96,36.94,36.95,173700.0,27.6829,27.6904,27.6754,27.6829,173700.0
2013-10-23 13:20:00,36.95,36.96,36.94,36.95,168700.0,27.6829,27.6904,27.6754,27.6829,168700.0
2013-10-23 13:30:00,36.95,36.95,36.92,36.92,265500.0,27.6829,27.6829,27.6604,27.6604,265500.0
2013-10-23 13:40:00,36.92,36.92,36.88,36.91,431700.0,27.6604,27.6604,27.6305,27.6529,431700.0
2013-10-23 13:50:00,36.91,36.94,36.9,36.91,201500.0,27.6529,27.6754,27.6454,27.6529,201500.0
2013-10-23 14:00:00,36.91,36.91,36.89,36.89,356700.0,27.6529,27.6529,27.638,27.638,356700.0
2013-10-23 14:10:00,36.9,36.92,36.89,36.9,475800.0,27.6454,27.6604,27.638,27.6454,475800.0
2013-10-23 14:20:00,36.9,36.92,36.89,36.9,362900.0,27.6454,27.6604,27.638,27.6454,362900.0
2013-10-23 14:30:00,36.89,36.92,36.89,36.91,676600.0,27.638,27.6604,27.638,27.6529,676600.0
2013-10-23 14:40:00,36.91,36.97,36.9,36.96,606100.0,27.6529,27.6979,27.6454,27.6904,606100.0
2013-10-23 14:50:00,36.96,36.96,36.9,36.91,367500.0,27.6904,27.6904,27.6454,27.6529,367500.0
2013-10-23 15:00:00,36.92,36.95,36.9,36.94,873600.0,27.6604,27.6829,27.6454,27.6754,873600.0
2013-10-23 15:10:00,36.94,36.95,36.9,36.91,714400.0,27.6754,27.6829,27.6454,27.6529,714400.0
2013-10-23 15:20:00,36.9,36.95,36.89,36.91,978400.0,27.6454,27.6829,27.638,27.6529,978400.0
2013-10-23 15:30:00,36.91,36.99,36.9,36.95,941000.0,27.6529,27.7129,27.6454,27.6829,941000.0
2013-10-23 15:40:00,36.96,36.97,36.9,36.92,1029700.0,27.6904,27.6979,27.6454,27.6604,1029700.0
2013-10-23 15:50:00,36.92,36.93,36.86,36.9,3084700.0,27.6604,27.6679,27.6155,27.6454,3084700.0
2013-10-24 09:30:00,36.72,36.75,36.55,36.56,1832700.0,27.5106,27.5331,27.3832,27.3907,1832700.0
2013-10-24 09:40:00,36.55,36.57,36.47,36.48,1041400.0,27.3832,27.3982,27.3233,27.3308,1041400.0
2013-10-24 09:50:00,36.48,36.58,36.47,36.55,936000.0,27.3308,27.4057,27.3233,27.3832,936000.0
2013-10-24 10:00:00,36.55,36.56,36.5,36.54,622200.0,27.3832,27.3907,27.3458,27.3757,622200.0
2013-10-24 10:10:00,36.53,36.57,36.52,36.55,585900.0,27.3682,27.3982,27.3607,27.3832,585900.0
2013-10-24 10:20:00,36.54,36.57,36.49,36.49,694600.0,27.3757,27.3982,27.3383,27.3383,694600.0
2013-10-24 10:30:00,36.5,36.53,36.48,36.51,1266100.0,27.3458,27.3682,27.3308,27.3533,1266100.0
2013-10-24 10:40:00,36.51,36.54,36.49,36.52,575800.0,27.3533,27.3757,27.3383,27.3607,575800.0
2013-10-24 10:50:00,36.51,36.54,36.51,36.52,779100.0,27.3533,27.3757,27.3533,27.3607,779100.0
2013-10-24 11:00:00,36.52,36.53,36.47,36.51,937200.0,27.3607,27.3682,27.3233,27.3533,937200.0
2013-10-24 11:10:00,36.52,36.57,36.51,36.52,890100.0,27.3607,27.3982,27.3533,27.3607,890100.0
2013-10-24 11:20:00,36.53,36.54,36.51,36.52,647600.0,27.3682,27.3757,27.3533,27.3607,647600.0
2013-10-24 11:30:00,36.52,36.56,36.52,36.56,356700.0,27.3607,27.3907,27.3607,27.3907,356700.0
2013-10-24 11:40:00,36.55,36.56,36.5,36.51,520900.0,27.3832,27.3907,27.3458,27.3533,520900.0
2013-10-24 11:50:00,36.51,36.54,36.5,36.53,281300.0,27.3533,27.3757,27.3458,27.3682,281300.0
2013-10-24 12:00:00,36.53,36.53,36.46,36.49,441700.0,27.3682,27.3682,27.3158,27.3383,441700.0
2013-10-24 12:10:00,36.5,36.5,36.45,36.46,1426300.0,27.3458,27.3458,27.3083,27.3158,1426300.0
2013-10-24 12:20:00,36.47,36.47,36.43,36.44,451800.0,27.3233,27.3233,27.2933,27.3008,451800.0
2013-10-24 12:30:00,36.45,36.47,36.38,36.39,823100.0,27.3083,27.3233,27.2559,27.2634,823100.0
2013-10-24 12:40:00,36.39,36.4,36.37,36.4,458900.0,27.2634,27.2708,27.2484,27.2708,458900.0
2013-10-24 12:50:00,36.4,36.48,36.39,36.48,795000.0,27.2708,27.3308,27.2634,27.3308,795000.0
2013-10-24 13:00:00,36.49,36.49,36.46,36.46,75400.0,27.3383,27.3383,27.3158,27.3158,75400.0
2013-10-24 13:10:00,36.46,36.47,36.41,36.41,169400.0,27.3158,27.3233,27.2783,27.2783,169400.0
2013-10-24 13:20:00,36.41,36.44,36.4,36.44,184200.0,27.2783,27.3008,27.2708,27.3008,184200.0
2013-10-24 13:30:00,36.43,36.45,36.41,36.41,386500.0,27.2933,27.3083,27.2783,27.2783,386500.0
2013-10-24 13:40:00,36.41,36.44,36.4,36.43,210300.0,27.2783,27.3008,27.2708,27.2933,210300.0
2013-10-24 13:50:00,36.42,36.43,36.4,36.43,339600.0,27.2858,27.2933,27.2708,27.2933,339600.0
2013-10-24 14:00:00,36.43,36.44,36.42,36.42,196700.0,27.2933,27.3008,27.2858,27.2858,196700.0
2013-10-24 14:10:00,36.42,36.43,36.39,36.41,256000.0,27.2858,27.2933,27.2634,27.2783,256000.0
2013-10-24 14:20:00,36.4,36.43,36.4,36.41,273300.0,27.2708,27.2933,27.2708,27.2783,273300.0
2013-10-24 14:30:00,36.41,36.44,36.4,36.41,469600.0,27.2783,27.3008,27.2708,27.2783,469600.0
2013-10-24 14:40:00,36.41,36.45,36.41,36.45,380200.0,27.2783,27.3083,27.2783,27.3083,380200.0
2013-10-24 14:50:00,36.45,36.46,36.43,36.46,360700.0,27.3083,27.3158,27.2933,27.3158,360700.0
2013-10-24 15:00:00,36.46,36.48,36.44,36.45,1063900.0,27.3158,27.3308,27.3008,27.3083,1063900.0
2013-10-24 15:10:00,36.45,36.45,36.43,36.44,216100.0,27.3083,27.3083,27.2933,27.3008,216100.0
2013-10-24 15:20:00,36.43,36.45,36.41,36.43,349800.0,27.2933,27.3083,27.2783,27.2933,349800.0
2013-10-24 15:30:00,36.43,36.46,36.43,36.44,669000.0,27.2933,27.3158,27.2933,27.3008,669000.0
2013-10-24 15:40:00,36.44,36.45,36.42,36.44,732000.0,27.3008,27.3083,27.2858,27.3008,732000.0
2013-10-24 15:50:00,36.44,36.49,36.42,36.49,2703400.0,27.3008,27.3383,27.2858,27.3383,2703400.0
2013-10-25 09:30:00,36.39,36.43,36.35,36.38,640800.0,27.2634,27.2933,27.2334,27.2559,640800.0
2013-10-25 09:40:00,36.38,36.38,36.31,36.32,466200.0,27.2559,27.2559,27.2034,27.2109,466200.0
2013-10-25 09:50:00,36.33,36.41,36.32,36.39,579900.0,27.2184,27.2783,27.2109,27.2634,579900.0
2013-10-25 10:00:00,36.39,36.45,36.39,36.4,459100.0,27.2634,27.3083,27.2634,27.2708,459100.0
2013-10-25 10:10:00,36.4,36.43,36.37,36.42,346600.0,27.2708,27.2933,27.2484,27.2858,346600.0
2013-10-25 10:20:00,36.42,36.42,36.37,36.39,318100.0,27.2858,27.2858,27.2484,27.2634,318100.0
2013-10-25 10:30:00,36.39,36.4,36.35,36.36,251000.0,27.2634,27.2708,27.2334,27.2409,251000.0
2013-10-25 10:40:00,36.36,36.39,36.36,36.38,208500.0,27.2409,27.2634,27.2409,27.2559,208500.0
2013-10-25 10:50:00,36.38,36.41,36.38,36.38,342600.0,27.2559,27.2783,27.2559,27.2559,342600.0
2013-10-25 11:00:00,36.39,36.41,36.37,36.37,266000.0,27.2634,27.2783,27.2484,27.2484,266000.0
2013-10-25 11:10:00,36.37,36.41,36.36,36.36,262700.0,27.2484,27.2783,27.2409,27.2409,262700.0
2013-10-25 11:20:00,36.36,36.44,36.36,36.44,572300.0,27.2409,27.3008,27.2409,27.3008,572300.0
2013-10-25 11:30:00,36.43,36.47,36.43,36.45,457500.0,27.2933,27.3233,27.2933,27.3083,457500.0
2013-10-25 11:40:00,36.45,36.45,36.42,36.42,63400.0,27.3083,27.3083,27.2858,27.2858,63400.0
2013-10-25 11:50:00,36.41,36.45,36.4,36.45,198700.0,27.2783,27.3083,27.2708,27.3083,198700.0
2013-10-25 12:00:00,36.45,36.45,36.43,36.44,220700.0,27.3083,27.3083,27.2933,27.3008,220700.0
2013-10-25 12:10:00,36.44,36.44,36.4,36.4,97200.0,27.3008,27.3008,27.2708,27.2708,97200.0
2013-10-25 12:20:00,36.4,36.42,36.3,36.36,1039400.0,27.2708,27.2858,27.1959,27.2409,1039400.0
2013-10-25 12:30:00,36.36,36.42,36.34,36.4,388500.0,27.2409,27.2858,27.2259,27.2708,388500.0
2013-10-25 12:40:00,36.4,36.41,36.37,36.39,181300.0,27.2708,27.2783,27.2484,27.2634,181300.0
2013-10-25 12:50:00,36.38,36.42,36.38,36.41,369200.0,27.2559,27.2858,27.2559,27.2783,369200.0
2013-10-25 13:00:00,36.41,36.42,36.39,36.39,160900.0,27.2783,27.2858,27.2634,27.2634,160900.0
2013-10-25 13:10:00,36.4,36.42,36.39,36.41,458300.0,27.2708,27.2858,27.2634,27.2783,458300.0
2013-10-25 13:20:00,36.41,36.41,36.37,36.39,218800.0,27.2783,27.2783,27.2484,27.2634,218800.0
2013-10-25 13:30:00,36.39,36.39,36.36,36.38,90700.0,27.2634,27.2634,27.2409,27.2559,90700.0
2013-10-25 13:40:00,36.37,36.39,36.36,36.36,67800.0,27.2484,27.2634,27.2409,27.2409,67800.0
2013-10-25 13:50:00,36.36,36.37,36.35,36.36,247300.0,27.2409,27.2484,27.2334,27.2409,247300.0
2013-10-25 14:00:00,36.36,36.4,36.34,36.38,630300.0,27.2409,27.2708,27.2259,27.2559,630300.0
2013-10-25 14:10:00,36.38,36.39,36.38,36.39,43200.0,27.2559,27.2634,27.2559,27.2634,43200.0
2013-10-25 14:20:00,36.38,36.4,36.38,36.39,228700.0,27.2559,27.2708,27.2559,27.2634,228700.0
2013-10-25 14:30:00,36.4,36.41,36.39,36.39,133900.0,27.2708,27.2783,27.2634,27.2634,133900.0
2013-10-25 14:40:00,36.39,36.42,36.38,36.41,321500.0,27.2634,27.2858,27.2559,27.2783,321500.0
2013-10-25 14:50:00,36.42,36.42,36.39,36.4,337600.0,27.2858,27.2858,27.2634,27.2708,337600.0
2013-10-25 15:00:00,36.4,36.4,36.36,36.36,140800.0,27.2708,27.2708,27.2409,27.2409,140800.0
2013-10-25 15:10:00,36.36,36.38,36.36,36.37,285600.0,27.2409,27.2559,27.2409,27.2484,285600.0
2013-10-25 15:20:00,36.38,36.39,36.36,36.36,223500.0,27.2559,27.2634,27.2409,27.2409,223500.0
2013-10-25 15:30:00,36.36,36.39,36.36,36.39,393600.0,27.2409,27.2634,27.2409,27.2634,393600.0
2013-10-25 15:40:00,36.39,36.48,36.39,36.48,467800.0,27.2634,27.3308,27.2634,27.3308,467800.0
2013-10-25 15:50:00,36.47,36.48,36.42,36.44,1611900.0,27.3233,27.3308,27.2858,27.3008,1611900.0
2013-10-28 09:30:00,36.56,36.58,36.52,36.58,569500.0,27.3907,27.4057,27.3607,27.4057,569500.0
2013-10-28 09:40:00,36.58,36.65,36.56,36.64,598300.0,27.4057,27.4581,27.3907,27.4507,598300.0
2013-10-28 09:50:00,36.64,36.66,36.61,36.66,447200.0,27.4507,27.4656,27.4282,27.4656,447200.0
2013-10-28 10:00:00,36.65,36.74,36.61,36.72,1123700.0,27.4581,27.5256,27.4282,27.5106,1123700.0
2013-10-28 10:10:00,36.72,36.78,36.68,36.69,1065500.0,27.5106,27.5555,27.4806,27.4881,1065500.0
2013-10-28 10:20:00,36.69,36.71,36.65,36.65,399500.0,27.4881,27.5031,27.4581,27.4581,399500.0
2013-10-28 10:30:00,36.66,36.66,36.58,36.61,598100.0,27.4656,27.4656,27.4057,27.4282,598100.0
2013-10-28 10:40:00,36.6,36.62,36.57,36.62,285800.0,27.4207,27.4357,27.3982,27.4357,285800.0
2013-10-28 10:50:00,36.62,36.62,36.49,36.49,516700.0,27.4357,27.4357,27.3383,27.3383,516700.0
2013-10-28 11:00:00,36.49,36.53,36.47,36.53,222500.0,27.3383,27.3682,27.3233,27.3682,222500.0
2013-10-28 11:10:00,36.53,36.58,36.53,36.58,128400.0,27.3682,27.4057,27.3682,27.4057,128400.0
2013-10-28 11:20:00,36.58,36.62,36.55,36.61,240000.0,27.4057,27.4357,27.3832,27.4282,240000.0
2013-10-28 11:30:00,36.62,36.64,36.61,36.64,83500.0,27.4357,27.4507,27.4282,27.4507,83500.0
2013-10-28 11:40:00,36.64,36.64,36.62,36.63,61000.0,27.4507,27.4507,27.4357,27.4432,61000.0
2013-10-28 11:50:00,36.63,36.67,36.62,36.65,177600.0,27.4432,27.4731,27.4357,27.4581,177600.0
2013-10-28 12:00:00,36.66,36.67,36.65,36.67,190600.0,27.4656,27.4731,27.4581,27.4731,190600.0
2013-10-28 12:10:00,36.68,36.69,36.66,36.67,249200.0,27.4806,27.4881,27.4656,27.4731,249200.0
2013-10-28 12:20:00,36.67,36.68,36.66,36.67,88500.0,27.4731,27.4806,27.4656,27.4731,88500.0
2013-10-28 12:30:00,36.66,36.67,36.64,36.65,124800.0,27.4656,27.4731,27.4507,27.4581,124800.0
2013-10-28 12:40:00,36.65,36.68,36.65,36.67,99600.0,27.4581,27.4806,27.4581,27.4731,99600.0
2013-10-28 12:50:00,36.66,36.67,36.65,36.66,43900.0,27.4656,27.4731,27.4581,27.4656,43900.0
2013-10-28 13:00:00,36.66,36.66,36.64,36.65,102400.0,27.4656,27.4656,27.4507,27.4581,102400.0
2013-10-28 13:10:00,36.65,36.66,36.65,36.66,40900.0,27.4581,27.4656,27.4581,27.4656,40900.0
2013-10-28 13:20:00,36.66,36.67,36.65,36.67,87700.0,27.4656,27.4731,27.4581,27.4731,87700.0
2013-10-28 13:30:00,36.66,36.68,36.66,36.68,66100.0,27.4656,27.4806,27.4656,27.4806,66100.0
2013-10-28 13:40:00,36.68,36.69,36.67,36.68,86600.0,27.4806,27.4881,27.4731,27.4806,86600.0
2013-10-28 13:50:00,36.68,36.71,36.68,36.7,269500.0,27.4806,27.5031,27.4806,27.4956,269500.0
2013-10-28 14:00:00,36.69,36.7,36.68,36.68,123200.0,27.4881,27.4956,27.4806,27.4806,123200.0
2013-10-28 14:10:00,36.68,36.69,36.67,36.67,180000.0,27.4806,27.4881,27.4731,27.4731,180000.0
2013-10-28 14:20:00,36.67,36.69,36.67,36.68,128400.0,27.4731,27.4881,27.4731,27.4806,128400.0
2013-10-28 14:30:00,36.68,36.69,36.65,36.65,327600.0,27.4806,27.4881,27.4581,27.4581,327600.0
2013-10-28 14:40:00,36.65,36.67,36.65,36.65,253400.0,27.4581,27.4731,27.4581,27.4581,253400.0
2013-10-28 14:50:00,36.65,36.66,36.64,36.64,231600.0,27.4581,27.4656,27.4507,27.4507,231600.0
2013-10-28 15:00:00,36.65,36.65,36.63,36.64,144800.0,27.4581,27.4581,27.4432,27.4507,144800.0
2013-10-28 15:10:00,36.64,36.64,36.62,36.63,175800.0,27.4507,27.4507,27.4357,27.4432,175800.0
2013-10-28 15:20:00,36.63,36.63,36.61,36.62,179100.0,27.4432,27.4432,27.4282,27.4357,179100.0
2013-10-28 15:30:00,36.61,36.63,36.61,36.62,217900.0,27.4282,27.4432,27.4282,27.4357,217900.0
2013-10-28 15:40:00,36.63,36.63,36.59,36.59,388900.0,27.4432,27.4432,27.4132,27.4132,388900.0
2013-10-28 15:50:00,36.6,36.6,36.52,36.53,1631700.0,27.4207,27.4207,27.3607,27.3682,1631700.0
2013-10-29 09:30:00,37.01,37.07,36.98,37.04,1429000.0,27.7279,27.7728,27.7054,27.7503,1429000.0
2013-10-29 09:40:00,37.04,37.05,37.02,37.04,539900.0,27.7503,27.7578,27.7353,27.7503,539900.0
2013-10-29 09:50:00,37.04,37.06,37.0,37.02,570000.0,27.7503,27.7653,27.7204,27.7353,570000.0
2013-10-29 10:00:00,37.01,37.05,37.0,37.0,527600.0,27.7279,27.7578,27.7204,27.7204,527600.0
2013-10-29 10:10:00,37.01,37.05,37.0,37.05,278800.0,27.7279,27.7578,27.7204,27.7578,278800.0
2013-10-29 10:20:00,37.05,37.07,37.03,37.06,157900.0,27.7578,27.7728,27.7428,27.7653,157900.0
2013-10-29 10:30:00,37.05,37.09,37.04,37.05,196800.0,27.7578,27.7878,27.7503,27.7578,196800.0
2013-10-29 10:40:00,37.05,37.06,37.02,37.05,176000.0,27.7578,27.7653,27.7353,27.7578,176000.0
2013-10-29 10:50:00,37.05,37.06,37.02,37.02,167700.0,27.7578,27.7653,27.7353,27.7353,167700.0
2013-10-29 11:00:00,37.03,37.07,37.02,37.07,75900.0,27.7428,27.7728,27.7353,27.7728,75900.0
2013-10-29 11:10:00,37.07,37.07,37.05,37.07,73400.0,27.7728,27.7728,27.7578,27.7728,73400.0
2013-10-29 11:20:00,37.06,37.06,37.05,37.06,36600.0,27.7653,27.7653,27.7578,27.7653,36600.0
2013-10-29 11:30:00,37.05,37.06,37.04,37.04,56400.0,27.7578,27.7653,27.7503,27.7503,56400.0
2013-10-29 11:40:00,37.05,37.06,37.04,37.06,72300.0,27.7578,27.7653,27.7503,27.7653,72300.0
2013-10-29 11:50:00,37.06,37.07,37.05,37.05,48900.0,27.7653,27.7728,27.7578,27.7578,48900.0
2013-10-29 12:00:00,37.06,37.09,37.05,37.08,137200.0,27.7653,27.7878,27.7578,27.7803,137200.0
2013-10-29 12:10:00,37.09,37.1,37.07,37.1,204600.0,27.7878,27.7953,27.7728,27.7953,204600.0
2013-10-29 12:20:00,37.1,37.11,37.08,37.09,373600.0,27.7953,27.8028,27.7803,27.7878,373600.0
2013-10-29 12:30:00,37.08,37.09,37.04,37.04,250400.0,27.7803,27.7878,27.7503,27.7503,250400.0
2013-10-29 12:40:00,37.05,37.06,37.03,37.05,89200.0,27.7578,27.7653,27.7428,27.7578,89200.0
2013-10-29 12:50:00,37.05,37.07,37.03,37.03,168700.0,27.7578,27.7728,27.7428,27.7428,168700.0
2013-10-29 13:00:00,37.04,37.05,37.03,37.05,129400.0,27.7503,27.7578,27.7428,27.7578,129400.0
2013-10-29 13:10:00,37.05,37.05,37.04,37.05,150100.0,27.7578,27.7578,27.7503,27.7578,150100.0
2013-10-29 13:20:00,37.04,37.05,37.03,37.03,105700.0,27.7503,27.7578,27.7428,27.7428,105700.0
2013-10-29 13:30:00,37.03,37.06,37.03,37.05,266000.0,27.7428,27.7653,27.7428,27.7578,266000.0
2013-10-29 13:40:00,37.05,37.08,37.04,37.07,189600.0,27.7578,27.7803,27.7503,27.7728,189600.0
2013-10-29 13:50:00,37.07,37.1,37.07,37.1,226400.0,27.7728,27.7953,27.7728,27.7953,226400.0
2013-10-29 14:00:00,37.09,37.13,37.09,37.12,116600.0,27.7878,27.8178,27.7878,27.8103,116600.0
2013-10-29 14:10:00,37.11,37.12,37.09,37.1,66000.0,27.8028,27.8103,27.7878,27.7953,66000.0
2013-10-29 14:20:00,37.1,37.11,37.09,37.11,140700.0,27.7953,27.8028,27.7878,27.8028,140700.0
2013-10-29 14:30:00,37.11,37.12,37.11,37.11,33400.0,27.8028,27.8103,27.8028,27.8028,33400.0
2013-10-29 14:40:00,37.12,37.13,37.11,37.13,120600.0,27.8103,27.8178,27.8028,27.8178,120600.0
2013-10-29 14:50:00,37.13,37.13,37.12,37.12,60300.0,27.8178,27.8178,27.8103,27.8103,60300.0
2013-10-29 15:00:00,37.12,37.12,37.09,37.09,160700.0,27.8103,27.8103,27.7878,27.7878,160700.0
2013-10-29 15:10:00,37.09,37.11,37.07,37.07,342200.0,27.7878,27.8028,27.7728,27.7728,342200.0
2013-10-29 15:20:00,37.08,37.08,37.03,37.05,225300.0,27.7803,27.7803,27.7428,27.7578,225300.0
2013-10-29 15:30:00,37.04,37.05,37.01,37.03,304600.0,27.7503,27.7578,27.7279,27.7428,304600.0
2013-10-29 15:40:00,37.02,37.03,37.01,37.01,371100.0,27.7353,27.7428,27.7279,27.7279,371100.0
2013-10-29 15:50:00,37.02,37.03,36.99,37.02,1366100.0,27.7353,27.7428,27.7129,27.7353,1366100.0
2013-10-30 09:30:00,37.74,37.77,37.65,37.71,1692800.0,28.2748,28.2972,28.2073,28.2523,1692800.0
2013-10-30 09:40:00,37.72,37.75,37.64,37.74,1721800.0,28.2598,28.2823,28.1998,28.2748,1721800.0
2013-10-30 09:50:00,37.74,37.75,37.72,37.72,445700.0,28.2748,28.2823,28.2598,28.2598,445700.0
2013-10-30 10:00:00,37.72,37.73,37.63,37.65,868800.0,28.2598,28.2673,28.1924,28.2073,868800.0
2013-10-30 10:10:00,37.65,37.7,37.62,37.67,928600.0,28.2073,28.2448,28.1849,28.2223,928600.0
2013-10-30 10:20:00,37.67,37.72,37.66,37.72,354000.0,28.2223,28.2598,28.2148,28.2598,354000.0
2013-10-30 10:30:00,37.71,37.72,37.65,37.66,332900.0,28.2523,28.2598,28.2073,28.2148,332900.0
2013-10-30 10:40:00,37.66,37.7,37.66,37.68,345400.0,28.2148,28.2448,28.2148,28.2298,345400.0
2013-10-30 10:50:00,37.68,37.72,37.67,37.72,532400.0,28.2298,28.2598,28.2223,28.2598,532400.0
2013-10-30 11:00:00,37.73,37.75,37.71,37.71,245200.0,28.2673,28.2823,28.2523,28.2523,245200.0
2013-10-30 11:10:00,37.71,37.72,37.67,37.67,148100.0,28.2523,28.2598,28.2223,28.2223,148100.0
2013-10-30 11:20:00,37.67,37.68,37.59,37.6,338600.0,28.2223,28.2298,28.1624,28.1699,338600.0
2013-10-30 11:30:00,37.6,37.61,37.57,37.58,185600.0,28.1699,28.1774,28.1474,28.1549,185600.0
2013-10-30 11:40:00,37.59,37.6,37.58,37.58,136300.0,28.1624,28.1699,28.1549,28.1549,136300.0
2013-10-30 11:50:00,37.59,37.64,37.58,37.64,179000.0,28.1624,28.1998,28.1549,28.1998,179000.0
2013-10-30 12:00:00,37.64,37.68,37.63,37.65,238000.0,28.1998,28.2298,28.1924,28.2073,238000.0
2013-10-30 12:10:00,37.65,37.66,37.62,37.64,171500.0,28.2073,28.2148,28.1849,28.1998,171500.0
2013-10-30 12:20:00,37.63,37.65,37.62,37.65,206100.0,28.1924,28.2073,28.1849,28.2073,206100.0
2013-10-30 12:30:00,37.64,37.68,37.64,37.67,149100.0,28.1998,28.2298,28.1998,28.2223,149100.0
2013-10-30 12:40:00,37.67,37.69,37.66,37.69,116700.0,28.2223,28.2373,28.2148,28.2373,116700.0
2013-10-30 12:50:00,37.69,37.69,37.66,37.66,126000.0,28.2373,28.2373,28.2148,28.2148,126000.0
2013-10-30 13:00:00,37.66,37.67,37.64,37.66,561600.0,28.2148,28.2223,28.1998,28.2148,561600.0
2013-10-30 13:10:00,37.66,37.69,37.66,37.68,104300.0,28.2148,28.2373,28.2148,28.2298,104300.0
2013-10-30 13:20:00,37.68,37.68,37.61,37.61,190900.0,28.2298,28.2298,28.1774,28.1774,190900.0
2013-10-30 13:30:00,37.61,37.62,37.6,37.62,107600.0,28.1774,28.1849,28.1699,28.1849,107600.0
2013-10-30 13:40:00,37.62,37.62,37.57,37.57,192900.0,28.1849,28.1849,28.1474,28.1474,192900.0
2013-10-30 13:50:00,37.58,37.59,37.56,37.57,223000.0,28.1549,28.1624,28.1399,28.1474,223000.0
2013-10-30 14:00:00,37.56,37.69,37.52,37.56,809000.0,28.1399,28.2373,28.1099,28.1399,809000.0
2013-10-30 14:10:00,37.56,37.59,37.38,37.39,618700.0,28.1399,28.1624,28.0051,28.0126,618700.0
2013-10-30 14:20:00,37.4,37.5,37.36,37.42,741200.0,28.02,28.095,27.9901,28.035,741200.0
2013-10-30 14:30:00,37.43,37.46,37.38,37.41,664300.0,28.0425,28.065,28.0051,28.0275,664300.0
2013-10-30 14:40:00,37.41,37.54,37.41,37.49,1784400.0,28.0275,28.1249,28.0275,28.0875,1784400.0
2013-10-30 14:50:00,37.5,37.63,37.46,37.59,571300.0,28.095,28.1924,28.065,28.1624,571300.0
2013-10-30 15:00:00,37.59,37.65,37.57,37.59,354700.0,28.1624,28.2073,28.1474,28.1624,354700.0
2013-10-30 15:10:00,37.59,37.59,37.54,37.58,194900.0,28.1624,28.1624,28.1249,28.1549,194900.0
2013-10-30 15:20:00,37.57,37.59,37.51,37.57,250800.0,28.1474,28.1624,28.1025,28.1474,250800.0
2013-10-30 15:30:00,37.57,37.59,37.55,37.58,247200.0,28.1474,28.1624,28.1324,28.1549,247200.0
2013-10-30 15:40:00,37.58,37.6,37.49,37.5,759200.0,28.1549,28.1699,28.0875,28.095,759200.0
2013-10-30 15:50:00,37.5,37.55,37.49,37.54,1934100.0,28.095,28.1324,28.0875,28.1249,1934100.0
2013-10-31 09:30:00,37.78,37.83,37.75,37.8,544200.0,28.3047,28.3422,28.2823,28.3197,544200.0
2013-10-31 09:40:00,37.8,37.86,37.77,37.79,823700.0,28.3197,28.3647,28.2972,28.3122,823700.0
2013-10-31 09:50:00,37.8,37.81,37.66,37.69,489700.0,28.3197,28.3272,28.2148,28.2373,489700.0
2013-10-31 10:00:00,37.69,37.71,37.65,37.68,299500.0,28.2373,28.2523,28.2073,28.2298,299500.0
2013-10-31 10:10:00,37.69,37.75,37.65,37.7,486000.0,28.2373,28.2823,28.2073,28.2448,486000.0
2013-10-31 10:20:00,37.69,37.73,37.65,37.71,505900.0,28.2373,28.2673,28.2073,28.2523,505900.0
2013-10-31 10:30:00,37.7,37.75,37.64,37.65,603800.0,28.2448,28.2823,28.1998,28.2073,603800.0
2013-10-31 10:40:00,37.65,37.73,37.65,37.69,480100.0,28.2073,28.2673,28.2073,28.2373,480100.0
2013-10-31 10:50:00,37.69,37.71,37.66,37.67,346000.0,28.2373,28.2523,28.2148,28.2223,346000.0
2013-10-31 11:00:00,37.68,37.7,37.64,37.65,239000.0,28.2298,28.2448,28.1998,28.2073,239000.0
2013-10-31 11:10:00,37.66,37.68,37.63,37.66,313800.0,28.2148,28.2298,28.1924,28.2148,313800.0
2013-10-31 11:20:00,37.66,37.69,37.65,37.66,288100.0,28.2148,28.2373,28.2073,28.2148,288100.0
2013-10-31 11:30:00,37.66,37.69,37.64,37.69,199000.0,28.2148,28.2373,28.1998,28.2373,199000.0
2013-10-31 11:40:00,37.69,37.69,37.64,37.65,205400.0,28.2373,28.2373,28.1998,28.2073,205400.0
2013-10-31 11:50:00,37.64,37.65,37.62,37.62,233200.0,28.1998,28.2073,28.1849,28.1849,233200.0
2013-10-31 12:00:00,37.62,37.67,37.62,37.65,264600.0,28.1849,28.2223,28.1849,28.2073,264600.0
2013-10-31 12:10:00,37.65,37.69,37.65,37.68,365000.0,28.2073,28.2373,28.2073,28.2298,365000.0
2013-10-31 12:20:00,37.69,37.7,37.64,37.64,401400.0,28.2373,28.2448,28.1998,28.1998,401400.0
2013-10-31 12:30:00,37.64,37.71,37.64,37.71,272200.0,28.1998,28.2523,28.1998,28.2523,272200.0
2013-10-31 12:40:00,37.71,37.77,37.7,37.75,789900.0,28.2523,28.2972,28.2448,28.2823,789900.0
2013-10-31 12:50:00,37.75,37.77,37.73,37.76,311800.0,28.2823,28.2972,28.2673,28.2898,311800.0
2013-10-31 13:00:00,37.76,37.78,37.75,37.76,332600.0,28.2898,28.3047,28.2823,28.2898,332600.0
2013-10-31 13:10:00,37.75,37.8,37.74,37.8,352600.0,28.2823,28.3197,28.2748,28.3197,352600.0
2013-10-31 13:20:00,37.8,37.83,37.79,37.83,315700.0,28.3197,28.3422,28.3122,28.3422,315700.0
2013-10-31 13:30:00,37.83,37.84,37.8,37.8,257900.0,28.3422,28.3497,28.3197,28.3197,257900.0
2013-10-31 13:40:00,37.8,37.82,37.8,37.81,160500.0,28.3197,28.3347,28.3197,28.3272,160500.0
2013-10-31 13:50:00,37.8,37.82,37.78,37.82,390300.0,28.3197,28.3347,28.3047,28.3347,390300.0
2013-10-31 14:00:00,37.82,37.82,37.77,37.77,301100.0,28.3347,28.3347,28.2972,28.2972,301100.0
2013-10-31 14:10:00,37.77,37.87,37.77,37.86,459200.0,28.2972,28.3722,28.2972,28.3647,459200.0
2013-10-31 14:20:00,37.86,37.88,37.83,37.86,312700.0,28.3647,28.3797,28.3422,28.3647,312700.0
2013-10-31 14:30:00,37.87,37.88,37.84,37.84,287900.0,28.3722,28.3797,28.3497,28.3497,287900.0
2013-10-31 14:40:00,37.84,37.85,37.8,37.8,144700.0,28.3497,28.3572,28.3197,28.3197,144700.0
2013-10-31 14:50:00,37.8,37.81,37.73,37.73,350000.0,28.3197,28.3272,28.2673,28.2673,350000.0
2013-10-31 15:00:00,37.73,37.74,37.67,37.69,700200.0,28.2673,28.2748,28.2223,28.2373,700200.0
2013-10-31 15:10:00,37.69,37.76,37.69,37.73,357200.0,28.2373,28.2898,28.2373,28.2673,357200.0
2013-10-31 15:20:00,37.72,37.74,37.65,37.65,459300.0,28.2598,28.2748,28.2073,28.2073,459300.0
2013-10-31 15:30:00,37.65,37.69,37.64,37.66,510400.0,28.2073,28.2373,28.1998,28.2148,510400.0
2013-10-31 15:40:00,37.66,37.68,37.6,37.61,848300.0,28.2148,28.2298,28.1699,28.1774,848300.0
2013-10-31 15:50:00,37.6,37.61,37.51,37.57,2654200.0,28.1699,28.1774,28.1025,28.1474,2654200.0
2013-11-01 09:30:00,37.78,37.9,37.78,37.83,512600.0,28.3047,28.3946,28.3047,28.3422,512600.0
2013-11-01 09:40:00,37.83,37.92,37.82,37.92,448100.0,28.3422,28.4096,28.3347,28.4096,448100.0
2013-11-01 09:50:00,37.92,37.99,37.91,37.93,666600.0,28.4096,28.4621,28.4021,28.4171,666600.0
2013-11-01 10:00:00,37.94,38.02,37.9,37.99,468500.0,28.4246,28.4845,28.3946,28.4621,468500.0
2013-11-01 10:10:00,37.99,38.01,37.86,37.88,651000.0,28.4621,28.4771,28.3647,28.3797,651000.0
2013-11-01 10:20:00,37.88,37.95,37.87,37.88,396800.0,28.3797,28.4321,28.3722,28.3797,396800.0
2013-11-01 10:30:00,37.88,37.9,37.85,37.87,461400.0,28.3797,28.3946,28.3572,28.3722,461400.0
2013-11-01 10:40:00,37.87,37.91,37.85,37.86,252900.0,28.3722,28.4021,28.3572,28.3647,252900.0
2013-11-01 10:50:00,37.86,37.89,37.85,37.86,245300.0,28.3647,28.3871,28.3572,28.3647,245300.0
2013-11-01 11:00:00,37.86,37.86,37.79,37.79,130400.0,28.3647,28.3647,28.3122,28.3122,130400.0
2013-11-01 11:10:00,37.79,37.79,37.66,37.69,376100.0,28.3122,28.3122,28.2148,28.2373,376100.0
2013-11-01 11:20:00,37.69,37.73,37.67,37.69,274500.0,28.2373,28.2673,28.2223,28.2373,274500.0
2013-11-01 11:30:00,37.69,37.75,37.68,37.7,270800.0,28.2373,28.2823,28.2298,28.2448,270800.0
2013-11-01 11:40:00,37.7,37.72,37.63,37.67,243500.0,28.2448,28.2598,28.1924,28.2223,243500.0
2013-11-01 11:50:00,37.67,37.67,37.6,37.61,233400.0,28.2223,28.2223,28.1699,28.1774,233400.0
2013-11-01 12:00:00,37.61,37.65,37.61,37.62,202000.0,28.1774,28.2073,28.1774,28.1849,202000.0
2013-11-01 12:10:00,37.63,37.65,37.59,37.6,214500.0,28.1924,28.2073,28.1624,28.1699,214500.0
2013-11-01 12:20:00,37.6,37.63,37.59,37.61,571900.0,28.1699,28.1924,28.1624,28.1774,571900.0
2013-11-01 12:30:00,37.61,37.64,37.6,37.64,383300.0,28.1774,28.1998,28.1699,28.1998,383300.0
2013-11-01 12:40:00,37.63,37.67,37.62,37.64,151800.0,28.1924,28.2223,28.1849,28.1998,151800.0
2013-11-01 12:50:00,37.64,37.65,37.59,37.6,130600.0,28.1998,28.2073,28.1624,28.1699,130600.0
2013-11-01 13:00:00,37.6,37.6,37.57,37.58,195700.0,28.1699,28.1699,28.1474,28.1549,195700.0
2013-11-01 13:10:00,37.59,37.59,37.55,37.55,161300.0,28.1624,28.1624,28.1324,28.1324,161300.0
2013-11-01 13:20:00,37.55,37.59,37.53,37.59,240300.0,28.1324,28.1624,28.1174,28.1624,240300.0
2013-11-01 13:30:00,37.59,37.63,37.55,37.62,225000.0,28.1624,28.1924,28.1324,28.1849,225000.0
2013-11-01 13:40:00,37.62,37.65,37.59,37.65,112500.0,28.1849,28.2073,28.1624,28.2073,112500.0
2013-11-01 13:50:00,37.65,37.66,37.63,37.66,79200.0,28.2073,28.2148,28.1924,28.2148,79200.0
2013-11-01 14:00:00,37.66,37.69,37.65,37.67,173100.0,28.2148,28.2373,28.2073,28.2223,173100.0
2013-11-01 14:10:00,37.67,37.67,37.64,37.67,114300.0,28.2223,28.2223,28.1998,28.2223,114300.0
2013-11-01 14:20:00,37.68,37.74,37.66,37.69,268600.0,28.2298,28.2748,28.2148,28.2373,268600.0
2013-11-01 14:30:00,37.69,37.71,37.65,37.7,279000.0,28.2373,28.2523,28.2073,28.2448,279000.0
2013-11-01 14:40:00,37.7,37.73,37.69,37.71,234300.0,28.2448,28.2673,28.2373,28.2523,234300.0
2013-11-01 14:50:00,37.72,37.73,37.7,37.7,113900.0,28.2598,28.2673,28.2448,28.2448,113900.0
2013-11-01 15:00:00,37.7,37.75,37.69,37.71,261500.0,28.2448,28.2823,28.2373,28.2523,261500.0
2013-11-01 15:10:00,37.72,37.75,37.69,37.73,355200.0,28.2598,28.2823,28.2373,28.2673,355200.0
2013-11-01 15:20:00,37.73,37.76,37.7,37.76,370900.0,28.2673,28.2898,28.2448,28.2898,370900.0
2013-11-01 15:30:00,37.76,37.81,37.74,37.79,537800.0,28.2898,28.3272,28.2748,28.3122,537800.0
2013-11-01 15:40:00,37.79,37.85,37.79,37.84,695700.0,28.3122,28.3572,28.3122,28.3497,695700.0
2013-11-01 15:50:00,37.84,37.89,37.82,37.85,1365300.0,28.3497,28.3871,28.3347,28.3572,1365300.0
2013-11-04 09:30:00,37.76,37.87,37.76,37.84,1201600.0,28.2898,28.3722,28.2898,28.3497,1201600.0
2013-11-04 09:40:00,37.84,37.88,37.81,37.86,902900.0,28.3497,28.3797,28.3272,28.3647,902900.0
2013-11-04 09:50:00,37.86,37.88,37.83,37.88,700800.0,28.3647,28.3797,28.3422,28.3797,700800.0
2013-11-04 10:00:00,37.87,37.91,37.84,37.89,470800.0,28.3722,28.4021,28.3497,28.3871,470800.0
2013-11-04 10:10:00,37.89,37.92,37.88,37.92,330900.0,28.3871,28.4096,28.3797,28.4096,330900.0
2013-11-04 10:20:00,37.92,37.92,37.87,37.88,203400.0,28.4096,28.4096,28.3722,28.3797,203400.0
2013-11-04 10:30:00,37.87,37.91,37.86,37.87,356200.0,28.3722,28.4021,28.3647,28.3722,356200.0
2013-11-04 10:40:00,37.87,37.89,37.86,37.87,85400.0,28.3722,28.3871,28.3647,28.3722,85400.0
2013-11-04 10:50:00,37.87,37.89,37.84,37.85,313400.0,28.3722,28.3871,28.3497,28.3572,313400.0
2013-11-04 11:00:00,37.85,37.87,37.83,37.85,149200.0,28.3572,28.3722,28.3422,28.3572,149200.0
2013-11-04 11:10:00,37.85,37.88,37.84,37.87,195300.0,28.3572,28.3797,28.3497,28.3722,195300.0
2013-11-04 11:20:00,37.87,37.9,37.85,37.85,203700.0,28.3722,28.3946,28.3572,28.3572,203700.0
2013-11-04 11:30:00,37.86,37.9,37.85,37.89,169600.0,28.3647,28.3946,28.3572,28.3871,169600.0
2013-11-04 11:40:00,37.9,37.91,37.86,37.88,150000.0,28.3946,28.4021,28.3647,28.3797,150000.0
2013-11-04 11:50:00,37.88,37.91,37.88,37.9,84100.0,28.3797,28.4021,28.3797,28.3946,84100.0
2013-11-04 12:00:00,37.9,37.91,37.88,37.9,85700.0,28.3946,28.4021,28.3797,28.3946,85700.0
2013-11-04 12:10:00,37.9,37.93,37.89,37.92,110300.0,28.3946,28.4171,28.3871,28.4096,110300.0
2013-11-04 12:20:00,37.92,37.93,37.91,37.91,66100.0,28.4096,28.4171,28.4021,28.4021,66100.0
2013-11-04 12:30:00,37.92,37.93,37.89,37.93,225100.0,28.4096,28.4171,28.3871,28.4171,225100.0
2013-11-04 12:40:00,37.93,37.94,37.91,37.91,54000.0,28.4171,28.4246,28.4021,28.4021,54000.0
2013-11-04 12:50:00,37.91,37.93,37.91,37.91,43700.0,28.4021,28.4171,28.4021,28.4021,43700.0
2013-11-04 13:00:00,37.91,37.93,37.9,37.92,81600.0,28.4021,28.4171,28.3946,28.4096,81600.0
2013-11-04 13:10:00,37.92,37.94,37.9,37.92,165900.0,28.4096,28.4246,28.3946,28.4096,165900.0
2013-11-04 13:20:00,37.92,37.94,37.92,37.94,101100.0,28.4096,28.4246,28.4096,28.4246,101100.0
2013-11-04 13:30:00,37.94,37.95,37.93,37.94,162200.0,28.4246,28.4321,28.4171,28.4246,162200.0
2013-11-04 13:40:00,37.95,37.96,37.94,37.95,52100.0,28.4321,28.4396,28.4246,28.4321,52100.0
2013-11-04 13:50:00,37.95,37.96,37.95,37.96,39100.0,28.4321,28.4396,28.4321,28.4396,39100.0
2013-11-04 14:00:00,37.95,37.98,37.95,37.98,111500.0,28.4321,28.4546,28.4321,28.4546,111500.0
2013-11-04 14:10:00,37.97,37.99,37.96,37.97,136000.0,28.4471,28.4621,28.4396,28.4471,136000.0
2013-11-04 14:20:00,37.97,37.97,37.95,37.96,145100.0,28.4471,28.4471,28.4321,28.4396,145100.0
2013-11-04 14:30:00,37.97,37.97,37.89,37.91,201900.0,28.4471,28.4471,28.3871,28.4021,201900.0
2013-11-04 14:40:00,37.91,37.91,37.89,37.89,110400.0,28.4021,28.4021,28.3871,28.3871,110400.0
2013-11-04 14:50:00,37.89,37.91,37.89,37.89,65400.0,28.3871,28.4021,28.3871,28.3871,65400.0
2013-11-04 15:00:00,37.9,37.9,37.87,37.87,84500.0,28.3946,28.3946,28.3722,28.3722,84500.0
2013-11-04 15:10:00,37.87,37.94,37.87,37.94,221700.0,28.3722,28.4246,28.3722,28.4246,221700.0
2013-11-04 15:20:00,37.94,37.96,37.91,37.96,283000.0,28.4246,28.4396,28.4021,28.4396,283000.0
2013-11-04 15:30:00,37.95,37.96,37.92,37.92,848200.0,28.4321,28.4396,28.4096,28.4096,848200.0
2013-11-04 15:40:00,37.93,37.93,37.87,37.88,869300.0,28.4171,28.4171,28.3722,28.3797,869300.0
2013-11-04 15:50:00,37.88,37.91,37.86,37.88,2494900.0,28.3797,28.4021,28.3647,28.3797,2494900.0
2013-11-05 09:30:00,37.29,37.38,37.28,37.32,767900.0,27.9376,28.0051,27.9301,27.9601,767900.0
2013-11-05 09:40:00,37.32,37.41,37.31,37.32,961200.0,27.9601,28.0275,27.9526,27.9601,961200.0
2013-11-05 09:50:00,37.32,37.33,37.2,37.22,1572900.0,27.9601,27.9676,27.8702,27.8852,1572900.0
2013-11-05 10:00:00,37.22,37.27,37.18,37.25,1302200.0,27.8852,27.9226,27.8552,27.9077,1302200.0
2013-11-05 10:10:00,37.25,37.29,37.2,37.22,576300.0,27.9077,27.9376,27.8702,27.8852,576300.0
2013-11-05 10:20:00,37.22,37.29,37.22,37.27,377000.0,27.8852,27.9376,27.8852,27.9226,377000.0
2013-11-05 10:30:00,37.27,37.29,37.24,37.29,440700.0,27.9226,27.9376,27.9002,27.9376,440700.0
2013-11-05 10:40:00,37.29,37.33,37.28,37.31,228700.0,27.9376,27.9676,27.9301,27.9526,228700.0
2013-11-05 10:50:00,37.31,37.41,37.31,37.38,936300.0,27.9526,28.0275,27.9526,28.0051,936300.0
2013-11-05 11:00:00,37.38,37.43,37.37,37.43,293200.0,28.0051,28.0425,27.9976,28.0425,293200.0
2013-11-05 11:10:00,37.43,37.44,37.39,37.39,144300.0,28.0425,28.05,28.0126,28.0126,144300.0
2013-11-05 11:20:00,37.39,37.41,37.37,37.38,191600.0,28.0126,28.0275,27.9976,28.0051,191600.0
2013-11-05 11:30:00,37.38,37.39,37.36,37.37,401100.0,28.0051,28.0126,27.9901,27.9976,401100.0
2013-11-05 11:40:00,37.37,37.37,37.34,37.37,215300.0,27.9976,27.9976,27.9751,27.9976,215300.0
2013-11-05 11:50:00,37.37,37.37,37.31,37.31,422900.0,27.9976,27.9976,27.9526,27.9526,422900.0
2013-11-05 12:00:00,37.31,37.32,37.27,37.28,473200.0,27.9526,27.9601,27.9226,27.9301,473200.0
2013-11-05 12:10:00,37.29,37.32,37.28,37.29,228300.0,27.9376,27.9601,27.9301,27.9376,228300.0
2013-11-05 12:20:00,37.29,37.39,37.28,37.37,507200.0,27.9376,28.0126,27.9301,27.9976,507200.0
2013-11-05 12:30:00,37.37,37.37,37.34,37.35,31600.0,27.9976,27.9976,27.9751,27.9826,31600.0
2013-11-05 12:40:00,37.35,37.37,37.32,37.32,509100.0,27.9826,27.9976,27.9601,27.9601,509100.0
2013-11-05 12:50:00,37.32,37.33,37.3,37.3,203200.0,27.9601,27.9676,27.9451,27.9451,203200.0
2013-11-05 13:00:00,37.3,37.33,37.3,37.32,79200.0,27.9451,27.9676,27.9451,27.9601,79200.0
2013-11-05 13:10:00,37.31,37.41,37.31,37.39,294100.0,27.9526,28.0275,27.9526,28.0126,294100.0
2013-11-05 13:20:00,37.39,37.4,37.36,37.38,61800.0,28.0126,28.02,27.9901,28.0051,61800.0
2013-11-05 13:30:00,37.38,37.38,37.36,37.37,163300.0,28.0051,28.0051,27.9901,27.9976,163300.0
2013-11-05 13:40:00,37.37,37.4,37.37,37.4,105400.0,27.9976,28.02,27.9976,28.02,105400.0
2013-11-05 13:50:00,37.4,37.4,37.31,37.31,434300.0,28.02,28.02,27.9526,27.9526,434300.0
2013-11-05 14:00:00,37.31,37.32,37.28,37.28,456700.0,27.9526,27.9601,27.9301,27.9301,456700.0
2013-11-05 14:10:00,37.28,37.33,37.27,37.32,458400.0,27.9301,27.9676,27.9226,27.9601,458400.0
2013-11-05 14:20:00,37.32,37.33,37.31,37.32,168300.0,27.9601,27.9676,27.9526,27.9601,168300.0
2013-11-05 14:30:00,37.32,37.33,37.3,37.33,302000.0,27.9601,27.9676,27.9451,27.9676,302000.0
2013-11-05 14:40:00,37.33,37.33,37.31,37.32,126400.0,27.9676,27.9676,27.9526,27.9601,126400.0
2013-11-05 14:50:00,37.32,37.33,37.31,37.33,287900.0,27.9601,27.9676,27.9526,27.9676,287900.0
2013-11-05 15:00:00,37.33,37.35,37.32,37.34,318400.0,27.9676,27.9826,27.9601,27.9751,318400.0
2013-11-05 15:10:00,37.34,37.35,37.33,37.34,247200.0,27.9751,27.9826,27.9676,27.9751,247200.0
2013-11-05 15:20:00,37.33,37.34,37.31,37.34,273700.0,27.9676,27.9751,27.9526,27.9751,273700.0
2013-11-05 15:30:00,37.34,37.35,37.3,37.31,550800.0,27.9751,27.9826,27.9451,27.9526,550800.0
2013-11-05 15:40:00,37.32,37.34,37.26,37.27,942400.0,27.9601,27.9751,27.9152,27.9226,942400.0
2013-11-05 15:50:00,37.26,37.34,37.26,37.28,2633400.0,27.9152,27.9751,27.9152,27.9301,2633400.0
2013-11-06 09:30:00,37.42,37.43,37.34,37.37,286100.0,28.035,28.0425,27.9751,27.9976,286100.0
2013-11-06 09:40:00,37.37,37.43,37.32,37.41,540700.0,27.9976,28.0425,27.9601,28.0275,540700.0
2013-11-06 09:50:00,37.41,37.45,37.36,37.38,639300.0,28.0275,28.0575,27.9901,28.0051,639300.0
2013-11-06 10:00:00,37.38,37.47,37.38,37.46,282600.0,28.0051,28.0725,28.0051,28.065,282600.0
2013-11-06 10:10:00,37.45,37.48,37.43,37.44,175500.0,28.0575,28.08,28.0425,28.05,175500.0
2013-11-06 10:20:00,37.45,37.49,37.45,37.46,319400.0,28.0575,28.0875,28.0575,28.065,319400.0
2013-11-06 10:30:00,37.46,37.5,37.42,37.47,173100.0,28.065,28.095,28.035,28.0725,173100.0
2013-11-06 10:40:00,37.47,37.49,37.44,37.45,139500.0,28.0725,28.0875,28.05,28.0575,139500.0
2013-11-06 10:50:00,37.44,37.46,37.4,37.44,118000.0,28.05,28.065,28.02,28.05,118000.0
2013-11-06 11:00:00,37.43,37.44,37.36,37.4,252900.0,28.0425,28.05,27.9901,28.02,252900.0
2013-11-06 11:10:00,37.39,37.41,37.37,37.38,118100.0,28.0126,28.0275,27.9976,28.0051,118100.0
2013-11-06 11:20:00,37.38,37.45,37.37,37.43,157400.0,28.0051,28.0575,27.9976,28.0425,157400.0
2013-11-06 11:30:00,37.42,37.45,37.39,37.39,288600.0,28.035,28.0575,28.0126,28.0126,288600.0
2013-11-06 11:40:00,37.39,37.41,37.39,37.39,189200.0,28.0126,28.0275,28.0126,28.0126,189200.0
2013-11-06 11:50:00,37.4,37.42,37.36,37.37,146700.0,28.02,28.035,27.9901,27.9976,146700.0
2013-11-06 12:00:00,37.36,37.38,37.35,37.35,79400.0,27.9901,28.0051,27.9826,27.9826,79400.0
2013-11-06 12:10:00,37.35,37.37,37.35,37.35,150700.0,27.9826,27.9976,27.9826,27.9826,150700.0
2013-11-06 12:20:00,37.35,37.37,37.35,37.35,100900.0,27.9826,27.9976,27.9826,27.9826,100900.0
2013-11-06 12:30:00,37.36,37.38,37.35,37.35,167800.0,27.9901,28.0051,27.9826,27.9826,167800.0
2013-11-06 12:40:00,37.35,37.36,37.35,37.35,16400.0,27.9826,27.9901,27.9826,27.9826,16400.0
2013-11-06 12:50:00,37.35,37.36,37.35,37.35,95300.0,27.9826,27.9901,27.9826,27.9826,95300.0
2013-11-06 13:00:00,37.35,37.36,37.35,37.35,27100.0,27.9826,27.9901,27.9826,27.9826,27100.0
2013-11-06 13:10:00,37.35,37.36,37.34,37.34,40900.0,27.9826,27.9901,27.9751,27.9751,40900.0
2013-11-06 13:20:00,37.34,37.35,37.32,37.32,141400.0,27.9751,27.9826,27.9601,27.9601,141400.0
2013-11-06 13:30:00,37.32,37.34,37.32,37.32,63900.0,27.9601,27.9751,27.9601,27.9601,63900.0
2013-11-06 13:40:00,37.32,37.33,37.32,37.32,149500.0,27.9601,27.9676,27.9601,27.9601,149500.0
2013-11-06 13:50:00,37.31,37.33,37.31,37.31,44200.0,27.9526,27.9676,27.9526,27.9526,44200.0
2013-11-06 14:00:00,37.31,37.33,37.29,37.3,118200.0,27.9526,27.9676,27.9376,27.9451,118200.0
2013-11-06 14:10:00,37.31,37.31,37.28,37.29,102900.0,27.9526,27.9526,27.9301,27.9376,102900.0
2013-11-06 14:20:00,37.29,37.3,37.27,37.27,331900.0,27.9376,27.9451,27.9226,27.9226,331900.0
2013-11-06 14:30:00,37.27,37.29,37.26,37.27,96000.0,27.9226,27.9376,27.9152,27.9226,96000.0
2013-11-06 14:40:00,37.27,37.28,37.26,37.27,193400.0,27.9226,27.9301,27.9152,27.9226,193400.0
2013-11-06 14:50:00,37.26,37.27,37.26,37.26,182500.0,27.9152,27.9226,27.9152,27.9152,182500.0
2013-11-06 15:00:00,37.26,37.26,37.24,37.25,261200.0,27.9152,27.9152,27.9002,27.9077,261200.0
2013-11-06 15:10:00,37.25,37.27,37.24,37.25,361000.0,27.9077,27.9226,27.9002,27.9077,361000.0
2013-11-06 15:20:00,37.26,37.27,37.24,37.24,251300.0,27.9152,27.9226,27.9002,27.9002,251300.0
2013-11-06 15:30:00,37.24,37.25,37.2,37.22,310800.0,27.9002,27.9077,27.8702,27.8852,310800.0
2013-11-06 15:40:00,37.23,37.26,37.21,37.24,846200.0,27.8927,27.9152,27.8777,27.9002,846200.0
2013-11-06 15:50:00,37.24,37.26,37.22,37.24,1851500.0,27.9002,27.9152,27.8852,27.9002,1851500.0
2013-11-07 09:30:00,37.18,37.18,37.07,37.11,515400.0,27.8552,27.8552,27.7728,27.8028,515400.0
2013-11-07 09:40:00,37.11,37.12,37.06,37.08,974300.0,27.8028,27.8103,27.7653,27.7803,974300.0
2013-11-07 09:50:00,37.07,37.09,36.98,36.99,1773400.0,27.7728,27.7878,27.7054,27.7129,1773400.0
2013-11-07 10:00:00,36.99,37.0,36.91,36.92,379300.0,27.7129,27.7204,27.6529,27.6604,379300.0
2013-11-07 10:10:00,36.93,36.93,36.71,36.71,2246000.0,27.6679,27.6679,27.5031,27.5031,2246000.0
2013-11-07 10:20:00,36.72,36.86,36.69,36.85,1560200.0,27.5106,27.6155,27.4881,27.608,1560200.0
2013-11-07 10:30:00,36.85,36.86,36.73,36.74,682600.0,27.608,27.6155,27.5181,27.5256,682600.0
2013-11-07 10:40:00,36.74,36.79,36.72,36.76,811400.0,27.5256,27.563,27.5106,27.5406,811400.0
2013-11-07 10:50:00,36.77,36.77,36.71,36.72,484200.0,27.548,27.548,27.5031,27.5106,484200.0
2013-11-07 11:00:00,36.71,36.77,36.69,36.71,713300.0,27.5031,27.548,27.4881,27.5031,713300.0
2013-11-07 11:10:00,36.7,36.76,36.7,36.71,328800.0,27.4956,27.5406,27.4956,27.5031,328800.0
2013-11-07 11:20:00,36.71,36.76,36.71,36.75,354000.0,27.5031,27.5406,27.5031,27.5331,354000.0
2013-11-07 11:30:00,36.76,36.79,36.74,36.78,402400.0,27.5406,27.563,27.5256,27.5555,402400.0
2013-11-07 11:40:00,36.78,36.82,36.75,36.81,153900.0,27.5555,27.5855,27.5331,27.578,153900.0
2013-11-07 11:50:00,36.81,36.89,36.81,36.88,620600.0,27.578,27.638,27.578,27.6305,620600.0
2013-11-07 12:00:00,36.87,36.9,36.87,36.89,146000.0,27.623,27.6454,27.623,27.638,146000.0
2013-11-07 12:10:00,36.9,36.94,36.88,36.88,214600.0,27.6454,27.6754,27.6305,27.6305,214600.0
2013-11-07 12:20:00,36.89,36.89,36.83,36.84,125700.0,27.638,27.638,27.593,27.6005,125700.0
2013-11-07 12:30:00,36.84,36.87,36.82,36.82,111800.0,27.6005,27.623,27.5855,27.5855,111800.0
2013-11-07 12:40:00,36.83,36.87,36.83,36.86,50400.0,27.593,27.623,27.593,27.6155,50400.0
2013-11-07 12:50:00,36.85,36.86,36.81,36.82,106000.0,27.608,27.6155,27.578,27.5855,106000.0
2013-11-07 13:00:00,36.81,36.82,36.78,36.79,304100.0,27.578,27.5855,27.5555,27.563,304100.0
2013-11-07 13:10:00,36.79,36.8,36.77,36.78,143300.0,27.563,27.5705,27.548,27.5555,143300.0
2013-11-07 13:20:00,36.78,36.8,36.73,36.74,201700.0,27.5555,27.5705,27.5181,27.5256,201700.0
2013-11-07 13:30:00,36.74,36.75,36.68,36.73,612300.0,27.5256,27.5331,27.4806,27.5181,612300.0
2013-11-07 13:40:00,36.73,36.73,36.67,36.67,273300.0,27.5181,27.5181,27.4731,27.4731,273300.0
2013-11-07 13:50:00,36.67,36.72,36.66,36.69,330900.0,27.4731,27.5106,27.4656,27.4881,330900.0
2013-11-07 14:00:00,36.69,36.69,36.62,36.63,713800.0,27.4881,27.4881,27.4357,27.4432,713800.0
2013-11-07 14:10:00,36.64,36.69,36.63,36.65,311300.0,27.4507,27.4881,27.4432,27.4581,311300.0
2013-11-07 14:20:00,36.65,36.66,36.62,36.62,288100.0,27.4581,27.4656,27.4357,27.4357,288100.0
2013-11-07 14:30:00,36.62,36.66,36.57,36.65,436000.0,27.4357,27.4656,27.3982,27.4581,436000.0
2013-11-07 14:40:00,36.65,36.72,36.65,36.72,294600.0,27.4581,27.5106,27.4581,27.5106,294600.0
2013-11-07 14:50:00,36.72,36.73,36.69,36.69,127000.0,27.5106,27.5181,27.4881,27.4881,127000.0
2013-11-07 15:00:00,36.7,36.72,36.66,36.66,291700.0,27.4956,27.5106,27.4656,27.4656,291700.0
2013-11-07 15:10:00,36.66,36.68,36.64,36.66,286700.0,27.4656,27.4806,27.4507,27.4656,286700.0
2013-11-07 15:20:00,36.66,36.68,36.61,36.62,443700.0,27.4656,27.4806,27.4282,27.4357,443700.0
2013-11-07 15:30:00,36.61,36.66,36.6,36.66,522700.0,27.4282,27.4656,27.4207,27.4656,522700.0
2013-11-07 15:40:00,36.66,36.66,36.6,36.61,1154500.0,27.4656,27.4656,27.4207,27.4282,1154500.0
2013-11-07 15:50:00,36.61,36.68,36.6,36.64,2801200.0,27.4282,27.4806,27.4207,27.4507,2801200.0
2013-11-08 09:30:00,36.61,36.62,36.47,36.5,863700.0,27.4282,27.4357,27.3233,27.3458,863700.0
2013-11-08 09:40:00,36.5,36.57,36.44,36.53,1241900.0,27.3458,27.3982,27.3008,27.3682,1241900.0
2013-11-08 09:50:00,36.53,36.54,36.46,36.46,954300.0,27.3682,27.3757,27.3158,27.3158,954300.0
2013-11-08 10:00:00,36.46,36.57,36.46,36.53,834700.0,27.3158,27.3982,27.3158,27.3682,834700.0
2013-11-08 10:10:00,36.54,36.65,36.54,36.65,894200.0,27.3757,27.4581,27.3757,27.4581,894200.0
2013-11-08 10:20:00,36.66,36.67,36.58,36.58,847600.0,27.4656,27.4731,27.4057,27.4057,847600.0
2013-11-08 10:30:00,36.59,36.66,36.58,36.64,342800.0,27.4132,27.4656,27.4057,27.4507,342800.0
2013-11-08 10:40:00,36.65,36.65,36.58,36.63,549000.0,27.4581,27.4581,27.4057,27.4432,549000.0
2013-11-08 10:50:00,36.63,36.69,36.6,36.69,511800.0,27.4432,27.4881,27.4207,27.4881,511800.0
2013-11-08 11:00:00,36.69,36.69,36.64,36.64,407700.0,27.4881,27.4881,27.4507,27.4507,407700.0
2013-11-08 11:10:00,36.65,36.69,36.62,36.68,399700.0,27.4581,27.4881,27.4357,27.4806,399700.0
2013-11-08 11:20:00,36.68,36.73,36.66,36.73,438000.0,27.4806,27.5181,27.4656,27.5181,438000.0
2013-11-08 11:30:00,36.73,36.76,36.73,36.76,212000.0,27.5181,27.5406,27.5181,27.5406,212000.0
2013-11-08 11:40:00,36.76,36.77,36.75,36.75,225000.0,27.5406,27.548,27.5331,27.5331,225000.0
2013-11-08 11:50:00,36.76,36.79,36.73,36.77,262800.0,27.5406,27.563,27.5181,27.548,262800.0
2013-11-08 12:00:00,36.77,36.85,36.77,36.84,351900.0,27.548,27.608,27.548,27.6005,351900.0
2013-11-08 12:10:00,36.84,36.84,36.82,36.82,182100.0,27.6005,27.6005,27.5855,27.5855,182100.0
2013-11-08 12:20:00,36.83,36.85,36.8,36.85,200600.0,27.593,27.608,27.5705,27.608,200600.0
2013-11-08 12:30:00,36.85,36.85,36.82,36.82,353600.0,27.608,27.608,27.5855,27.5855,353600.0
2013-11-08 12:40:00,36.82,36.85,36.81,36.84,336300.0,27.5855,27.608,27.578,27.6005,336300.0
2013-11-08 12:50:00,36.85,36.87,36.84,36.87,471100.0,27.608,27.623,27.6005,27.623,471100.0
2013-11-08 13:00:00,36.87,36.87,36.83,36.84,203300.0,27.623,27.623,27.593,27.6005,203300.0
2013-11-08 13:10:00,36.84,36.84,36.82,36.83,102100.0,27.6005,27.6005,27.5855,27.593,102100.0
2013-11-08 13:20:00,36.83,36.84,36.82,36.82,325300.0,27.593,27.6005,27.5855,27.5855,325300.0
2013-11-08 13:30:00,36.83,36.83,36.8,36.8,154500.0,27.593,27.593,27.5705,27.5705,154500.0
2013-11-08 13:40:00,36.8,36.8,36.78,36.8,121700.0,27.5705,27.5705,27.5555,27.5705,121700.0
2013-11-08 13:50:00,36.79,36.79,36.77,36.78,187300.0,27.563,27.563,27.548,27.5555,187300.0
2013-11-08 14:00:00,36.77,36.78,36.77,36.77,194700.0,27.548,27.5555,27.548,27.548,194700.0
2013-11-08 14:10:00,36.77,36.78,36.76,36.77,155000.0,27.548,27.5555,27.5406,27.548,155000.0
2013-11-08 14:20:00,36.77,36.79,36.77,36.78,264300.0,27.548,27.563,27.548,27.5555,264300.0
2013-11-08 14:30:00,36.78,36.79,36.75,36.77,191700.0,27.5555,27.563,27.5331,27.548,191700.0
2013-11-08 14:40:00,36.76,36.77,36.76,36.77,119000.0,27.5406,27.548,27.5406,27.548,119000.0
2013-11-08 14:50:00,36.77,36.77,36.74,36.74,312900.0,27.548,27.548,27.5256,27.5256,312900.0
2013-11-08 15:00:00,36.74,36.75,36.7,36.72,235600.0,27.5256,27.5331,27.4956,27.5106,235600.0
2013-11-08 15:10:00,36.72,36.72,36.69,36.7,243000.0,27.5106,27.5106,27.4881,27.4956,243000.0
2013-11-08 15:20:00,36.69,36.75,36.69,36.71,408300.0,27.4881,27.5331,27.4881,27.5031,408300.0
2013-11-08 15:30:00,36.71,36.8,36.71,36.78,239100.0,27.5031,27.5705,27.5031,27.5555,239100.0
2013-11-08 15:40:00,36.78,36.82,36.77,36.78,804600.0,27.5555,27.5855,27.548,27.5555,804600.0
2013-11-08 15:50:00,36.78,36.87,36.77,36.87,2057200.0,27.5555,27.623,27.548,27.623,2057200.0
2013-11-11 09:30:00,37.28,37.34,37.23,37.3,1233200.0,27.9301,27.9751,27.8927,27.9451,1233200.0
2013-11-11 09:40:00,37.29,37.35,37.27,37.35,975300.0,27.9376,27.9826,27.9226,27.9826,975300.0
2013-11-11 09:50:00,37.36,37.38,37.33,37.38,1635800.0,27.9901,28.0051,27.9676,28.0051,1635800.0
2013-11-11 10:00:00,37.38,37.38,37.35,37.36,703600.0,28.0051,28.0051,27.9826,27.9901,703600.0
2013-11-11 10:10:00,37.36,37.36,37.29,37.3,484100.0,27.9901,27.9901,27.9376,27.9451,484100.0
2013-11-11 10:20:00,37.3,37.34,37.25,37.25,418400.0,27.9451,27.9751,27.9077,27.9077,418400.0
2013-11-11 10:30:00,37.25,37.27,37.17,37.18,1334200.0,27.9077,27.9226,27.8477,27.8552,1334200.0
2013-11-11 10:40:00,37.17,37.2,37.16,37.2,787400.0,27.8477,27.8702,27.8402,27.8702,787400.0
2013-11-11 10:50:00,37.2,37.26,37.2,37.26,274700.0,27.8702,27.9152,27.8702,27.9152,274700.0
2013-11-11 11:00:00,37.26,37.26,37.17,37.2,268600.0,27.9152,27.9152,27.8477,27.8702,268600.0
2013-11-11 11:10:00,37.2,37.24,37.2,37.22,194500.0,27.8702,27.9002,27.8702,27.8852,194500.0
2013-11-11 11:20:00,37.22,37.23,37.21,37.23,67900.0,27.8852,27.8927,27.8777,27.8927,67900.0
2013-11-11 11:30:00,37.23,37.23,37.2,37.21,64100.0,27.8927,27.8927,27.8702,27.8777,64100.0
2013-11-11 11:40:00,37.22,37.24,37.2,37.22,84200.0,27.8852,27.9002,27.8702,27.8852,84200.0
2013-11-11 11:50:00,37.22,37.23,37.2,37.21,57500.0,27.8852,27.8927,27.8702,27.8777,57500.0
2013-11-11 12:00:00,37.2,37.2,37.17,37.18,145300.0,27.8702,27.8702,27.8477,27.8552,145300.0
2013-11-11 12:10:00,37.18,37.2,37.17,37.2,76200.0,27.8552,27.8702,27.8477,27.8702,76200.0
2013-11-11 12:20:00,37.2,37.2,37.18,37.19,34500.0,27.8702,27.8702,27.8552,27.8627,34500.0
2013-11-11 12:30:00,37.18,37.19,37.18,37.18,49900.0,27.8552,27.8627,27.8552,27.8552,49900.0
2013-11-11 12:40:00,37.18,37.19,37.18,37.18,50000.0,27.8552,27.8627,27.8552,27.8552,50000.0
2013-11-11 12:50:00,37.19,37.2,37.18,37.2,64800.0,27.8627,27.8702,27.8552,27.8702,64800.0
2013-11-11 13:00:00,37.19,37.23,37.18,37.23,234500.0,27.8627,27.8927,27.8552,27.8927,234500.0
2013-11-11 13:10:00,37.23,37.23,37.19,37.19,123000.0,27.8927,27.8927,27.8627,27.8627,123000.0
2013-11-11 13:20:00,37.19,37.2,37.19,37.19,43300.0,27.8627,27.8702,27.8627,27.8627,43300.0
2013-11-11 13:30:00,37.19,37.2,37.19,37.19,18000.0,27.8627,27.8702,27.8627,27.8627,18000.0
2013-11-11 13:40:00,37.19,37.21,37.19,37.2,73600.0,27.8627,27.8777,27.8627,27.8702,73600.0
2013-11-11 13:50:00,37.2,37.25,37.19,37.25,115200.0,27.8702,27.9077,27.8627,27.9077,115200.0
2013-11-11 14:00:00,37.25,37.25,37.23,37.24,121000.0,27.9077,27.9077,27.8927,27.9002,121000.0
2013-11-11 14:10:00,37.24,37.31,37.24,37.3,171000.0,27.9002,27.9526,27.9002,27.9451,171000.0
2013-11-11 14:20:00,37.31,37.31,37.23,37.24,216000.0,27.9526,27.9526,27.8927,27.9002,216000.0
2013-11-11 14:30:00,37.25,37.28,37.25,37.26,124600.0,27.9077,27.9301,27.9077,27.9152,124600.0
2013-11-11 14:40:00,37.26,37.27,37.25,37.25,101500.0,27.9152,27.9226,27.9077,27.9077,101500.0
2013-11-11 14:50:00,37.25,37.26,37.23,37.25,170000.0,27.9077,27.9152,27.8927,27.9077,170000.0
2013-11-11 15:00:00,37.25,37.25,37.23,37.23,76600.0,27.9077,27.9077,27.8927,27.8927,76600.0
2013-11-11 15:10:00,37.23,37.24,37.23,37.23,117100.0,27.8927,27.9002,27.8927,27.8927,117100.0
2013-11-11 15:20:00,37.23,37.24,37.22,37.22,91500.0,27.8927,27.9002,27.8852,27.8852,91500.0
2013-11-11 15:30:00,37.22,37.23,37.2,37.21,294200.0,27.8852,27.8927,27.8702,27.8777,294200.0
2013-11-11 15:40:00,37.21,37.22,37.19,37.2,480800.0,27.8777,27.8852,27.8627,27.8702,480800.0
2013-11-11 15:50:00,37.2,37.24,37.2,37.23,1572000.0,27.8702,27.9002,27.8702,27.8927,1572000.0
2013-11-12 09:30:00,37.14,37.17,37.09,37.11,1232200.0,27.8253,27.8477,27.7878,27.8028,1232200.0
2013-11-12 09:40:00,37.12,37.17,37.12,37.16,700200.0,27.8103,27.8477,27.8103,27.8402,700200.0
2013-11-12 09:50:00,37.17,37.17,37.12,37.15,774900.0,27.8477,27.8477,27.8103,27.8327,774900.0
2013-11-12 10:00:00,37.15,37.15,37.07,37.08,895500.0,27.8327,27.8327,27.7728,27.7803,895500.0
2013-11-12 10:10:00,37.08,37.15,37.07,37.14,437900.0,27.7803,27.8327,27.7728,27.8253,437900.0
2013-11-12 10:20:00,37.13,37.14,37.06,37.09,336300.0,27.8178,27.8253,27.7653,27.7878,336300.0
2013-11-12 10:30:00,37.09,37.12,37.07,37.09,230300.0,27.7878,27.8103,27.7728,27.7878,230300.0
2013-11-12 10:40:00,37.09,37.1,37.07,37.09,140000.0,27.7878,27.7953,27.7728,27.7878,140000.0
2013-11-12 10:50:00,37.09,37.09,37.06,37.07,212700.0,27.7878,27.7878,27.7653,27.7728,212700.0
2013-11-12 11:00:00,37.06,37.07,37.02,37.03,436300.0,27.7653,27.7728,27.7353,27.7428,436300.0
2013-11-12 11:10:00,37.04,37.08,37.03,37.06,360900.0,27.7503,27.7803,27.7428,27.7653,360900.0
2013-11-12 11:20:00,37.07,37.09,37.03,37.07,472600.0,27.7728,27.7878,27.7428,27.7728,472600.0
2013-11-12 11:30:00,37.06,37.09,37.01,37.01,123100.0,27.7653,27.7878,27.7279,27.7279,123100.0
2013-11-12 11:40:00,37.01,37.03,36.96,36.98,465600.0,27.7279,27.7428,27.6904,27.7054,465600.0
2013-11-12 11:50:00,36.99,37.0,36.96,36.97,321500.0,27.7129,27.7204,27.6904,27.6979,321500.0
2013-11-12 12:00:00,36.97,36.97,36.85,36.88,1025100.0,27.6979,27.6979,27.608,27.6305,1025100.0
2013-11-12 12:10:00,36.88,36.92,36.86,36.89,423300.0,27.6305,27.6604,27.6155,27.638,423300.0
2013-11-12 12:20:00,36.9,36.91,36.87,36.91,217900.0,27.6454,27.6529,27.623,27.6529,217900.0
2013-11-12 12:30:00,36.9,36.9,36.86,36.89,295400.0,27.6454,27.6454,27.6155,27.638,295400.0
2013-11-12 12:40:00,36.89,36.89,36.87,36.88,140900.0,27.638,27.638,27.623,27.6305,140900.0
2013-11-12 12:50:00,36.88,36.9,36.81,36.81,1602400.0,27.6305,27.6454,27.578,27.578,1602400.0
2013-11-12 13:00:00,36.81,36.84,36.79,36.8,1098900.0,27.578,27.6005,27.563,27.5705,1098900.0
2013-11-12 13:10:00,36.8,36.8,36.79,36.8,281600.0,27.5705,27.5705,27.563,27.5705,281600.0
2013-11-12 13:20:00,36.8,36.85,36.8,36.81,431600.0,27.5705,27.608,27.5705,27.578,431600.0
2013-11-12 13:30:00,36.81,36.82,36.77,36.8,484900.0,27.578,27.5855,27.548,27.5705,484900.0
2013-11-12 13:40:00,36.8,36.81,36.73,36.8,699000.0,27.5705,27.578,27.5181,27.5705,699000.0
2013-11-12 13:50:00,36.8,36.8,36.77,36.78,159100.0,27.5705,27.5705,27.548,27.5555,159100.0
2013-11-12 14:00:00,36.78,36.79,36.77,36.77,145600.0,27.5555,27.563,27.548,27.548,145600.0
2013-11-12 14:10:00,36.77,36.79,36.76,36.79,229700.0,27.548,27.563,27.5406,27.563,229700.0
2013-11-12 14:20:00,36.79,36.8,36.73,36.73,409400.0,27.563,27.5705,27.5181,27.5181,409400.0
2013-11-12 14:30:00,36.73,36.81,36.73,36.77,727300.0,27.5181,27.578,27.5181,27.548,727300.0
2013-11-12 14:40:00,36.77,36.8,36.74,36.8,749600.0,27.548,27.5705,27.5256,27.5705,749600.0
2013-11-12 14:50:00,36.8,36.87,36.79,36.86,521100.0,27.5705,27.623,27.563,27.6155,521100.0
2013-11-12 15:00:00,36.86,36.88,36.84,36.87,448200.0,27.6155,27.6305,27.6005,27.623,448200.0
2013-11-12 15:10:00,36.87,36.9,36.86,36.88,423400.0,27.623,27.6454,27.6155,27.6305,423400.0
2013-11-12 15:20:00,36.88,36.89,36.82,36.84,522700.0,27.6305,27.638,27.5855,27.6005,522700.0
2013-11-12 15:30:00,36.84,36.91,36.84,36.89,480800.0,27.6005,27.6529,27.6005,27.638,480800.0
2013-11-12 15:40:00,36.89,36.93,36.87,36.87,1243600.0,27.638,27.6679,27.623,27.623,1243600.0
2013-11-12 15:50:00,36.87,36.91,36.82,36.89,2209300.0,27.623,27.6529,27.5855,27.638,2209300.0
2013-11-13 09:30:00,36.12,36.24,36.09,36.21,1229700.0,27.0611,27.151,27.0386,27.1285,1229700.0
2013-11-13 09:40:00,36.22,36.24,36.18,36.23,1089900.0,27.136,27.151,27.106,27.1435,1089900.0
2013-11-13 09:50:00,36.24,36.32,36.23,36.31,1396900.0,27.151,27.2109,27.1435,27.2034,1396900.0
2013-11-13 10:00:00,36.3,36.32,36.2,36.23,884100.0,27.1959,27.2109,27.121,27.1435,884100.0
2013-11-13 10:10:00,36.22,36.33,36.21,36.33,536400.0,27.136,27.2184,27.1285,27.2184,536400.0
2013-11-13 10:20:00,36.32,36.38,36.3,36.37,273800.0,27.2109,27.2559,27.1959,27.2484,273800.0
2013-11-13 10:30:00,36.36,36.4,36.36,36.39,391100.0,27.2409,27.2708,27.2409,27.2634,391100.0
2013-11-13 10:40:00,36.39,36.4,36.37,36.38,373500.0,27.2634,27.2708,27.2484,27.2559,373500.0
2013-11-13 10:50:00,36.38,36.39,36.35,36.36,155300.0,27.2559,27.2634,27.2334,27.2409,155300.0
2013-11-13 11:00:00,36.36,36.36,36.31,36.32,396900.0,27.2409,27.2409,27.2034,27.2109,396900.0
2013-11-13 11:10:00,36.32,36.32,36.23,36.24,441300.0,27.2109,27.2109,27.1435,27.151,441300.0
2013-11-13 11:20:00,36.24,36.31,36.24,36.24,366800.0,27.151,27.2034,27.151,27.151,366800.0
2013-11-13 11:30:00,36.24,36.28,36.24,36.27,231100.0,27.151,27.1809,27.151,27.1734,231100.0
2013-11-13 11:40:00,36.28,36.29,36.27,36.27,274200.0,27.1809,27.1884,27.1734,27.1734,274200.0
2013-11-13 11:50:00,36.27,36.3,36.27,36.3,108700.0,27.1734,27.1959,27.1734,27.1959,108700.0
2013-11-13 12:00:00,36.3,36.34,36.3,36.33,230500.0,27.1959,27.2259,27.1959,27.2184,230500.0
2013-11-13 12:10:00,36.34,36.37,36.32,36.36,100700.0,27.2259,27.2484,27.2109,27.2409,100700.0
2013-11-13 12:20:00,36.37,36.43,36.36,36.4,275100.0,27.2484,27.2933,27.2409,27.2708,275100.0
2013-11-13 12:30:00,36.4,36.41,36.39,36.39,93300.0,27.2708,27.2783,27.2634,27.2634,93300.0
2013-11-13 12:40:00,36.39,36.43,36.39,36.42,103400.0,27.2634,27.2933,27.2634,27.2858,103400.0
2013-11-13 12:50:00,36.42,36.44,36.41,36.43,115900.0,27.2858,27.3008,27.2783,27.2933,115900.0
2013-11-13 13:00:00,36.43,36.43,36.34,36.35,94300.0,27.2933,27.2933,27.2259,27.2334,94300.0
2013-11-13 13:10:00,36.35,36.36,36.34,36.34,78300.0,27.2334,27.2409,27.2259,27.2259,78300.0
2013-11-13 13:20:00,36.35,36.38,36.34,36.38,103400.0,27.2334,27.2559,27.2259,27.2559,103400.0
2013-11-13 13:30:00,36.38,36.4,36.37,36.38,177500.0,27.2559,27.2708,27.2484,27.2559,177500.0
2013-11-13 13:40:00,36.38,36.41,36.37,36.4,205200.0,27.2559,27.2783,27.2484,27.2708,205200.0
2013-11-13 13:50:00,36.39,36.4,36.38,36.38,65900.0,27.2634,27.2708,27.2559,27.2559,65900.0
2013-11-13 14:00:00,36.38,36.39,36.36,36.39,235500.0,27.2559,27.2634,27.2409,27.2634,235500.0
2013-11-13 14:10:00,36.38,36.38,36.37,36.37,21400.0,27.2559,27.2559,27.2484,27.2484,21400.0
2013-11-13 14:20:00,36.37,36.39,36.37,36.38,157900.0,27.2484,27.2634,27.2484,27.2559,157900.0
2013-11-13 14:30:00,36.37,36.38,36.35,36.35,123000.0,27.2484,27.2559,27.2334,27.2334,123000.0
2013-11-13 14:40:00,36.35,36.35,36.33,36.33,115600.0,27.2334,27.2334,27.2184,27.2184,115600.0
2013-11-13 14:50:00,36.33,36.34,36.32,36.33,87600.0,27.2184,27.2259,27.2109,27.2184,87600.0
2013-11-13 15:00:00,36.33,36.34,36.32,36.32,80100.0,27.2184,27.2259,27.2109,27.2109,80100.0
2013-11-13 15:10:00,36.32,36.37,36.32,36.37,144900.0,27.2109,27.2484,27.2109,27.2484,144900.0
2013-11-13 15:20:00,36.37,36.4,36.35,36.38,291900.0,27.2484,27.2708,27.2334,27.2559,291900.0
2013-11-13 15:30:00,36.38,36.46,36.37,36.46,417600.0,27.2559,27.3158,27.2484,27.3158,417600.0
2013-11-13 15:40:00,36.46,36.49,36.44,36.49,783800.0,27.3158,27.3383,27.3008,27.3383,783800.0
2013-11-13 15:50:00,36.49,36.53,36.46,36.47,1934300.0,27.3383,27.3682,27.3158,27.3233,1934300.0
2013-11-14 09:30:00,36.46,36.46,36.32,36.44,1430600.0,27.3158,27.3158,27.2109,27.3008,1430600.0
2013-11-14 09:40:00,36.44,36.48,36.38,36.45,1251800.0,27.3008,27.3308,27.2559,27.3083,1251800.0
2013-11-14 09:50:00,36.45,36.55,36.44,36.55,1197700.0,27.3083,27.3832,27.3008,27.3832,1197700.0
2013-11-14 10:00:00,36.55,36.57,36.47,36.47,856800.0,27.3832,27.3982,27.3233,27.3233,856800.0
2013-11-14 10:10:00,36.48,36.54,36.48,36.53,466800.0,27.3308,27.3757,27.3308,27.3682,466800.0
2013-11-14 10:20:00,36.54,36.62,36.46,36.47,721600.0,27.3757,27.4357,27.3158,27.3233,721600.0
2013-11-14 10:30:00,36.47,36.57,36.46,36.57,282600.0,27.3233,27.3982,27.3158,27.3982,282600.0
2013-11-14 10:40:00,36.57,36.66,36.56,36.62,581700.0,27.3982,27.4656,27.3907,27.4357,581700.0
2013-11-14 10:50:00,36.61,36.62,36.58,36.59,240800.0,27.4282,27.4357,27.4057,27.4132,240800.0
2013-11-14 11:00:00,36.59,36.62,36.57,36.61,302500.0,27.4132,27.4357,27.3982,27.4282,302500.0
2013-11-14 11:10:00,36.6,36.72,36.6,36.72,326900.0,27.4207,27.5106,27.4207,27.5106,326900.0
2013-11-14 11:20:00,36.72,36.79,36.69,36.69,517300.0,27.5106,27.563,27.4881,27.4881,517300.0
2013-11-14 11:30:00,36.69,36.72,36.67,36.69,355100.0,27.4881,27.5106,27.4731,27.4881,355100.0
2013-11-14 11:40:00,36.69,36.7,36.62,36.65,336600.0,27.4881,27.4956,27.4357,27.4581,336600.0
2013-11-14 11:50:00,36.65,36.71,36.64,36.68,540400.0,27.4581,27.5031,27.4507,27.4806,540400.0
2013-11-14 12:00:00,36.68,36.72,36.67,36.71,180500.0,27.4806,27.5106,27.4731,27.5031,180500.0
2013-11-14 12:10:00,36.71,36.78,36.7,36.77,291900.0,27.5031,27.5555,27.4956,27.548,291900.0
2013-11-14 12:20:00,36.77,36.78,36.69,36.69,522300.0,27.548,27.5555,27.4881,27.4881,522300.0
2013-11-14 12:30:00,36.69,36.71,36.67,36.68,427300.0,27.4881,27.5031,27.4731,27.4806,427300.0
2013-11-14 12:40:00,36.69,36.69,36.66,36.68,94600.0,27.4881,27.4881,27.4656,27.4806,94600.0
2013-11-14 12:50:00,36.68,36.7,36.67,36.67,92200.0,27.4806,27.4956,27.4731,27.4731,92200.0
2013-11-14 13:00:00,36.67,36.71,36.67,36.7,104600.0,27.4731,27.5031,27.4731,27.4956,104600.0
2013-11-14 13:10:00,36.71,36.74,36.7,36.74,102800.0,27.5031,27.5256,27.4956,27.5256,102800.0
2013-11-14 13:20:00,36.74,36.77,36.72,36.76,162400.0,27.5256,27.548,27.5106,27.5406,162400.0
2013-11-14 13:30:00,36.76,36.78,36.75,36.76,132300.0,27.5406,27.5555,27.5331,27.5406,132300.0
2013-11-14 13:40:00,36.76,36.78,36.75,36.75,128400.0,27.5406,27.5555,27.5331,27.5331,128400.0
2013-11-14 13:50:00,36.75,36.76,36.73,36.73,295600.0,27.5331,27.5406,27.5181,27.5181,295600.0
2013-11-14 14:00:00,36.74,36.76,36.73,36.74,92400.0,27.5256,27.5406,27.5181,27.5256,92400.0
2013-11-14 14:10:00,36.75,36.8,36.75,36.8,94500.0,27.5331,27.5705,27.5331,27.5705,94500.0
2013-11-14 14:20:00,36.8,36.84,36.79,36.84,149700.0,27.5705,27.6005,27.563,27.6005,149700.0
2013-11-14 14:30:00,36.84,36.84,36.81,36.82,185800.0,27.6005,27.6005,27.578,27.5855,185800.0
2013-11-14 14:40:00,36.82,36.85,36.81,36.84,452900.0,27.5855,27.608,27.578,27.6005,452900.0
2013-11-14 14:50:00,36.84,36.84,36.77,36.8,254800.0,27.6005,27.6005,27.548,27.5705,254800.0
2013-11-14 15:00:00,36.8,36.91,36.79,36.9,1105400.0,27.5705,27.6529,27.563,27.6454,1105400.0
2013-11-14 15:10:00,36.9,36.92,36.86,36.91,561900.0,27.6454,27.6604,27.6155,27.6529,561900.0
2013-11-14 15:20:00,36.91,36.92,36.87,36.87,611700.0,27.6529,27.6604,27.623,27.623,611700.0
2013-11-14 15:30:00,36.87,36.88,36.79,36.81,659100.0,27.623,27.6305,27.563,27.578,659100.0
2013-11-14 15:40:00,36.8,36.84,36.8,36.8,597100.0,27.5705,27.6005,27.5705,27.5705,597100.0
2013-11-14 15:50:00,36.81,36.87,36.77,36.83,2042700.0,27.578,27.623,27.548,27.593,2042700.0
2013-11-15 09:30:00,38.06,38.19,38.04,38.1,4355300.0,28.5145,28.6119,28.4995,28.5445,4355300.0
2013-11-15 09:40:00,38.1,38.23,38.05,38.22,2537800.0,28.5445,28.6419,28.507,28.6344,2537800.0
2013-11-15 09:50:00,38.21,38.42,38.21,38.36,3266100.0,28.6269,28.7842,28.6269,28.7393,3266100.0
2013-11-15 10:00:00,38.36,38.45,38.23,38.44,2431300.0,28.7393,28.8067,28.6419,28.7992,2431300.0
2013-11-15 10:10:00,38.44,38.65,38.44,38.57,3091600.0,28.7992,28.9565,28.7992,28.8966,3091600.0
2013-11-15 10:20:00,38.57,38.61,38.56,38.59,1827900.0,28.8966,28.9266,28.8891,28.9116,1827900.0
2013-11-15 10:30:00,38.58,38.69,38.57,38.69,1973100.0,28.9041,28.9865,28.8966,28.9865,1973100.0
2013-11-15 10:40:00,38.69,38.85,38.69,38.84,1693200.0,28.9865,29.1064,28.9865,29.0989,1693200.0
2013-11-15 10:50:00,38.84,38.96,38.8,38.84,2935000.0,29.0989,29.1888,29.0689,29.0989,2935000.0
2013-11-15 11:00:00,38.84,38.91,38.83,38.86,1382900.0,29.0989,29.1513,29.0914,29.1139,1382900.0
2013-11-15 11:10:00,38.86,38.86,38.73,38.73,1200900.0,29.1139,29.1139,29.0165,29.0165,1200900.0
2013-11-15 11:20:00,38.73,38.73,38.57,38.59,1765200.0,29.0165,29.0165,28.8966,28.9116,1765200.0
2013-11-15 11:30:00,38.59,38.61,38.54,38.57,1699200.0,28.9116,28.9266,28.8741,28.8966,1699200.0
2013-11-15 11:40:00,38.57,38.59,38.55,38.58,390600.0,28.8966,28.9116,28.8816,28.9041,390600.0
2013-11-15 11:50:00,38.57,38.61,38.55,38.61,527400.0,28.8966,28.9266,28.8816,28.9266,527400.0
2013-11-15 12:00:00,38.61,38.68,38.6,38.68,379600.0,28.9266,28.979,28.9191,28.979,379600.0
2013-11-15 12:10:00,38.68,38.68,38.64,38.64,1453400.0,28.979,28.979,28.949,28.949,1453400.0
2013-11-15 12:20:00,38.65,38.68,38.64,38.66,371600.0,28.9565,28.979,28.949,28.964,371600.0
2013-11-15 12:30:00,38.66,38.68,38.63,38.63,171900.0,28.964,28.979,28.9416,28.9416,171900.0
2013-11-15 12:40:00,38.63,38.67,38.62,38.65,339700.0,28.9416,28.9715,28.9341,28.9565,339700.0
2013-11-15 12:50:00,38.66,38.7,38.64,38.65,567200.0,28.964,28.994,28.949,28.9565,567200.0
2013-11-15 13:00:00,38.65,38.66,38.59,38.65,489300.0,28.9565,28.964,28.9116,28.9565,489300.0
2013-11-15 13:10:00,38.65,38.7,38.65,38.69,390300.0,28.9565,28.994,28.9565,28.9865,390300.0
2013-11-15 13:20:00,38.7,38.71,38.67,38.69,341300.0,28.994,29.0015,28.9715,28.9865,341300.0
2013-11-15 13:30:00,38.7,38.75,38.7,38.73,369400.0,28.994,29.0315,28.994,29.0165,369400.0
2013-11-15 13:40:00,38.73,38.75,38.7,38.7,398000.0,29.0165,29.0315,28.994,28.994,398000.0
2013-11-15 13:50:00,38.7,38.71,38.66,38.66,350200.0,28.994,29.0015,28.964,28.964,350200.0
2013-11-15 14:00:00,38.66,38.69,38.66,38.67,370700.0,28.964,28.9865,28.964,28.9715,370700.0
2013-11-15 14:10:00,38.68,38.68,38.66,38.67,501600.0,28.979,28.979,28.964,28.9715,501600.0
2013-11-15 14:20:00,38.68,38.74,38.67,38.74,398600.0,28.979,29.024,28.9715,29.024,398600.0
2013-11-15 14:30:00,38.74,38.75,38.71,38.73,447000.0,29.024,29.0315,29.0015,29.0165,447000.0
2013-11-15 14:40:00,38.73,38.77,38.73,38.77,354500.0,29.0165,29.0464,29.0165,29.0464,354500.0
2013-11-15 14:50:00,38.77,38.77,38.76,38.77,224800.0,29.0464,29.0464,29.039,29.0464,224800.0
2013-11-15 15:00:00,38.76,38.77,38.68,38.69,741100.0,29.039,29.0464,28.979,28.9865,741100.0
2013-11-15 15:10:00,38.69,38.7,38.68,38.69,411500.0,28.9865,28.994,28.979,28.9865,411500.0
2013-11-15 15:20:00,38.69,38.69,38.66,38.66,483700.0,28.9865,28.9865,28.964,28.964,483700.0
2013-11-15 15:30:00,38.66,38.67,38.55,38.55,1779800.0,28.964,28.9715,28.8816,28.8816,1779800.0
2013-11-15 15:40:00,38.55,38.56,38.44,38.44,2018600.0,28.8816,28.8891,28.7992,28.7992,2018600.0
2013-11-15 15:50:00,38.44,38.5,38.4,38.44,6116400.0,28.7992,28.8442,28.7692,28.7992,6116400.0
2013-11-18 09:30:00,39.83,39.99,39.78,39.9,4087000.0,29.8406,29.9605,29.8031,29.893,4087000.0
2013-11-18 09:40:00,39.9,39.93,39.83,39.91,1834000.0,29.893,29.9155,29.8406,29.9005,1834000.0
2013-11-18 09:50:00,39.91,39.93,39.79,39.88,2884900.0,29.9005,29.9155,29.8106,29.8781,2884900.0
2013-11-18 10:00:00,39.87,39.88,39.8,39.86,957900.0,29.8706,29.8781,29.8181,29.8631,957900.0
2013-11-18 10:10:00,39.85,39.86,39.8,39.8,982400.0,29.8556,29.8631,29.8181,29.8181,982400.0
2013-11-18 10:20:00,39.8,39.86,39.79,39.82,1212700.0,29.8181,29.8631,29.8106,29.8331,1212700.0
2013-11-18 10:30:00,39.82,39.85,39.76,39.79,732800.0,29.8331,29.8556,29.7882,29.8106,732800.0
2013-11-18 10:40:00,39.79,39.79,39.75,39.79,480000.0,29.8106,29.8106,29.7807,29.8106,480000.0
2013-11-18 10:50:00,39.79,39.86,39.78,39.84,555000.0,29.8106,29.8631,29.8031,29.8481,555000.0
2013-11-18 11:00:00,39.84,39.88,39.83,39.86,508500.0,29.8481,29.8781,29.8406,29.8631,508500.0
2013-11-18 11:10:00,39.85,39.87,39.81,39.85,531200.0,29.8556,29.8706,29.8256,29.8556,531200.0
2013-11-18 11:20:00,39.85,39.88,39.79,39.82,1307100.0,29.8556,29.8781,29.8106,29.8331,1307100.0
2013-11-18 11:30:00,39.81,39.91,39.8,39.89,1640400.0,29.8256,29.9005,29.8181,29.8855,1640400.0
2013-11-18 11:40:00,39.88,39.91,39.86,39.89,222200.0,29.8781,29.9005,29.8631,29.8855,222200.0
2013-11-18 11:50:00,39.9,39.92,39.87,39.89,364800.0,29.893,29.908,29.8706,29.8855,364800.0
2013-11-18 12:00:00,39.88,39.92,39.87,39.89,388600.0,29.8781,29.908,29.8706,29.8855,388600.0
2013-11-18 12:10:00,39.89,39.9,39.82,39.82,329600.0,29.8855,29.893,29.8331,29.8331,329600.0
2013-11-18 12:20:00,39.83,39.86,39.82,39.86,258900.0,29.8406,29.8631,29.8331,29.8631,258900.0
2013-11-18 12:30:00,39.86,39.91,39.85,39.87,472200.0,29.8631,29.9005,29.8556,29.8706,472200.0
2013-11-18 12:40:00,39.87,39.88,39.86,39.88,147400.0,29.8706,29.8781,29.8631,29.8781,147400.0
2013-11-18 12:50:00,39.88,39.92,39.87,39.91,539500.0,29.8781,29.908,29.8706,29.9005,539500.0
2013-11-18 13:00:00,39.92,39.99,39.91,39.99,895700.0,29.908,29.9605,29.9005,29.9605,895700.0
2013-11-18 13:10:00,39.98,40.09,39.98,40.05,1849200.0,29.953,30.0354,29.953,30.0054,1849200.0
2013-11-18 13:20:00,40.05,40.14,40.05,40.12,585100.0,30.0054,30.0728,30.0054,30.0579,585100.0
2013-11-18 13:30:00,40.13,40.2,40.12,40.2,925200.0,30.0654,30.1178,30.0579,30.1178,925200.0
2013-11-18 13:40:00,40.2,40.2,40.14,40.2,656000.0,30.1178,30.1178,30.0728,30.1178,656000.0
2013-11-18 13:50:00,40.19,40.2,40.09,40.1,768000.0,30.1103,30.1178,30.0354,30.0429,768000.0
2013-11-18 14:00:00,40.1,40.15,40.09,40.12,594000.0,30.0429,30.0803,30.0354,30.0579,594000.0
2013-11-18 14:10:00,40.12,40.14,40.1,40.13,585900.0,30.0579,30.0728,30.0429,30.0654,585900.0
2013-11-18 14:20:00,40.13,40.13,40.06,40.12,630900.0,30.0654,30.0654,30.0129,30.0579,630900.0
2013-11-18 14:30:00,40.12,40.12,40.07,40.08,396400.0,30.0579,30.0579,30.0204,30.0279,396400.0
2013-11-18 14:40:00,40.08,40.08,39.99,40.0,490300.0,30.0279,30.0279,29.9605,29.968,490300.0
2013-11-18 14:50:00,39.99,40.07,39.99,40.0,825000.0,29.9605,30.0204,29.9605,29.968,825000.0
2013-11-18 15:00:00,39.99,40.01,39.88,39.9,1709600.0,29.9605,29.9755,29.8781,29.893,1709600.0
2013-11-18 15:10:00,39.9,39.92,39.83,39.92,1067500.0,29.893,29.908,29.8406,29.908,1067500.0
2013-11-18 15:20:00,39.92,39.95,39.86,39.91,1496400.0,29.908,29.9305,29.8631,29.9005,1496400.0
2013-11-18 15:30:00,39.9,39.93,39.84,39.91,1161100.0,29.893,29.9155,29.8481,29.9005,1161100.0
2013-11-18 15:40:00,39.91,39.92,39.83,39.84,1469000.0,29.9005,29.908,29.8406,29.8481,1469000.0
2013-11-18 15:50:00,39.83,39.85,39.79,39.82,4106200.0,29.8406,29.8556,29.8106,29.8331,4106200.0
2013-11-19 09:30:00,39.82,39.91,39.82,39.9,2081400.0,29.8331,29.9005,29.8331,29.893,2081400.0
2013-11-19 09:40:00,39.91,39.92,39.82,39.86,2502400.0,29.9005,29.908,29.8331,29.8631,2502400.0
2013-11-19 09:50:00,39.86,39.93,39.85,39.88,1051500.0,29.8631,29.9155,29.8556,29.8781,1051500.0
2013-11-19 10:00:00,39.88,39.91,39.85,39.85,481200.0,29.8781,29.9005,29.8556,29.8556,481200.0
2013-11-19 10:10:00,39.85,39.93,39.84,39.89,660000.0,29.8556,29.9155,29.8481,29.8855,660000.0
2013-11-19 10:20:00,39.89,39.93,39.86,39.87,914500.0,29.8855,29.9155,29.8631,29.8706,914500.0
2013-11-19 10:30:00,39.87,39.95,39.87,39.93,656900.0,29.8706,29.9305,29.8706,29.9155,656900.0
2013-11-19 10:40:00,39.94,39.95,39.88,39.88,423500.0,29.923,29.9305,29.8781,29.8781,423500.0
2013-11-19 10:50:00,39.88,39.91,39.87,39.91,249800.0,29.8781,29.9005,29.8706,29.9005,249800.0
2013-11-19 11:00:00,39.91,39.94,39.88,39.89,385400.0,29.9005,29.923,29.8781,29.8855,385400.0
2013-11-19 11:10:00,39.89,39.91,39.85,39.85,781300.0,29.8855,29.9005,29.8556,29.8556,781300.0
2013-11-19 11:20:00,39.85,39.87,39.84,39.86,848500.0,29.8556,29.8706,29.8481,29.8631,848500.0
2013-11-19 11:30:00,39.85,39.91,39.85,39.86,353200.0,29.8556,29.9005,29.8556,29.8631,353200.0
2013-11-19 11:40:00,39.86,39.91,39.84,39.9,950800.0,29.8631,29.9005,29.8481,29.893,950800.0
2013-11-19 11:50:00,39.9,39.99,39.89,39.98,1063400.0,29.893,29.9605,29.8855,29.953,1063400.0
2013-11-19 12:00:00,39.98,40.13,39.97,40.1,1663300.0,29.953,30.0654,29.9455,30.0429,1663300.0
2013-11-19 12:10:00,40.09,40.09,39.97,39.99,370600.0,30.0354,30.0354,29.9455,29.9605,370600.0
2013-11-19 12:20:00,39.98,40.05,39.97,40.04,251100.0,29.953,30.0054,29.9455,29.9979,251100.0
2013-11-19 12:30:00,40.03,40.06,40.01,40.05,454300.0,29.9904,30.0129,29.9755,30.0054,454300.0
2013-11-19 12:40:00,40.04,40.05,40.02,40.03,161000.0,29.9979,30.0054,29.9829,29.9904,161000.0
2013-11-19 12:50:00,40.04,40.04,39.95,39.95,203200.0,29.9979,29.9979,29.9305,29.9305,203200.0
2013-11-19 13:00:00,39.95,39.97,39.91,39.93,226300.0,29.9305,29.9455,29.9005,29.9155,226300.0
2013-11-19 13:10:00,39.94,39.96,39.93,39.94,127100.0,29.923,29.938,29.9155,29.923,127100.0
2013-11-19 13:20:00,39.94,39.95,39.87,39.88,293900.0,29.923,29.9305,29.8706,29.8781,293900.0
2013-11-19 13:30:00,39.88,39.9,39.84,39.87,581700.0,29.8781,29.893,29.8481,29.8706,581700.0
2013-11-19 13:40:00,39.87,39.91,39.86,39.88,153100.0,29.8706,29.9005,29.8631,29.8781,153100.0
2013-11-19 13:50:00,39.88,39.88,39.82,39.85,354000.0,29.8781,29.8781,29.8331,29.8556,354000.0
2013-11-19 14:00:00,39.84,39.94,39.8,39.8,622900.0,29.8481,29.923,29.8181,29.8181,622900.0
2013-11-19 14:10:00,39.8,39.88,39.79,39.86,264600.0,29.8181,29.8781,29.8106,29.8631,264600.0
2013-11-19 14:20:00,39.87,39.87,39.8,39.8,110700.0,29.8706,29.8706,29.8181,29.8181,110700.0
2013-11-19 14:30:00,39.81,39.9,39.8,39.9,285300.0,29.8256,29.893,29.8181,29.893,285300.0
2013-11-19 14:40:00,39.9,39.91,39.86,39.86,251400.0,29.893,29.9005,29.8631,29.8631,251400.0
2013-11-19 14:50:00,39.87,39.87,39.84,39.85,304900.0,29.8706,29.8706,29.8481,29.8556,304900.0
2013-11-19 15:00:00,39.84,39.91,39.84,39.9,416100.0,29.8481,29.9005,29.8481,29.893,416100.0
2013-11-19 15:10:00,39.9,39.99,39.86,39.96,1088200.0,29.893,29.9605,29.8631,29.938,1088200.0
2013-11-19 15:20:00,39.95,39.96,39.91,39.91,581000.0,29.9305,29.938,29.9005,29.9005,581000.0
2013-11-19 15:30:00,39.91,39.93,39.84,39.88,1197600.0,29.9005,29.9155,29.8481,29.8781,1197600.0
2013-11-19 15:40:00,39.88,39.89,39.84,39.85,1164700.0,29.8781,29.8855,29.8481,29.8556,1164700.0
2013-11-19 15:50:00,39.85,39.88,39.81,39.88,2371100.0,29.8556,29.8781,29.8256,29.8781,2371100.0
2013-11-20 09:30:00,39.82,39.88,39.75,39.77,1059800.0,29.8331,29.8781,29.7807,29.7956,1059800.0
2013-11-20 09:40:00,39.76,39.77,39.69,39.74,1260700.0,29.7882,29.7956,29.7357,29.7732,1260700.0
2013-11-20 09:50:00,39.73,39.86,39.68,39.85,880200.0,29.7657,29.8631,29.7282,29.8556,880200.0
2013-11-20 10:00:00,39.84,39.86,39.77,39.84,437900.0,29.8481,29.8631,29.7956,29.8481,437900.0
2013-11-20 10:10:00,39.84,39.88,39.83,39.84,416800.0,29.8481,29.8781,29.8406,29.8481,416800.0
2013-11-20 10:20:00,39.85,39.9,39.82,39.84,878200.0,29.8556,29.893,29.8331,29.8481,878200.0
2013-11-20 10:30:00,39.84,39.85,39.7,39.71,493700.0,29.8481,29.8556,29.7432,29.7507,493700.0
2013-11-20 10:40:00,39.71,39.82,39.69,39.8,488300.0,29.7507,29.8331,29.7357,29.8181,488300.0
2013-11-20 10:50:00,39.8,39.83,39.78,39.83,161600.0,29.8181,29.8406,29.8031,29.8406,161600.0
2013-11-20 11:00:00,39.83,39.84,39.79,39.81,304100.0,29.8406,29.8481,29.8106,29.8256,304100.0
2013-11-20 11:10:00,39.81,39.81,39.79,39.79,115800.0,29.8256,29.8256,29.8106,29.8106,115800.0
2013-11-20 11:20:00,39.79,39.82,39.79,39.8,96000.0,29.8106,29.8331,29.8106,29.8181,96000.0
2013-11-20 11:30:00,39.8,39.85,39.8,39.82,195000.0,29.8181,29.8556,29.8181,29.8331,195000.0
2013-11-20 11:40:00,39.81,39.84,39.81,39.84,83300.0,29.8256,29.8481,29.8256,29.8481,83300.0
2013-11-20 11:50:00,39.84,39.85,39.82,39.82,62600.0,29.8481,29.8556,29.8331,29.8331,62600.0
2013-11-20 12:00:00,39.82,39.86,39.82,39.83,112200.0,29.8331,29.8631,29.8331,29.8406,112200.0
2013-11-20 12:10:00,39.83,39.86,39.83,39.86,193000.0,29.8406,29.8631,29.8406,29.8631,193000.0
2013-11-20 12:20:00,39.85,39.86,39.83,39.83,173900.0,29.8556,29.8631,29.8406,29.8406,173900.0
2013-11-20 12:30:00,39.84,39.84,39.79,39.79,156500.0,29.8481,29.8481,29.8106,29.8106,156500.0
2013-11-20 12:40:00,39.78,39.8,39.76,39.79,172400.0,29.8031,29.8181,29.7882,29.8106,172400.0
2013-11-20 12:50:00,39.79,39.79,39.76,39.77,94500.0,29.8106,29.8106,29.7882,29.7956,94500.0
2013-11-20 13:00:00,39.76,39.8,39.76,39.79,129000.0,29.7882,29.8181,29.7882,29.8106,129000.0
2013-11-20 13:10:00,39.79,39.81,39.78,39.79,128900.0,29.8106,29.8256,29.8031,29.8106,128900.0
2013-11-20 13:20:00,39.78,39.79,39.77,39.78,40400.0,29.8031,29.8106,29.7956,29.8031,40400.0
2013-11-20 13:30:00,39.78,39.8,39.77,39.8,108600.0,29.8031,29.8181,29.7956,29.8181,108600.0
2013-11-20 13:40:00,39.8,39.82,39.79,39.81,75700.0,29.8181,29.8331,29.8106,29.8256,75700.0
2013-11-20 13:50:00,39.8,39.83,39.8,39.81,85600.0,29.8181,29.8406,29.8181,29.8256,85600.0
2013-11-20 14:00:00,39.81,39.85,39.69,39.7,1011800.0,29.8256,29.8556,29.7357,29.7432,1011800.0
2013-11-20 14:10:00,39.71,39.85,39.66,39.84,1745200.0,29.7507,29.8556,29.7132,29.8481,1745200.0
2013-11-20 14:20:00,39.84,39.86,39.78,39.82,666700.0,29.8481,29.8631,29.8031,29.8331,666700.0
2013-11-20 14:30:00,39.81,39.81,39.66,39.69,403400.0,29.8256,29.8256,29.7132,29.7357,403400.0
2013-11-20 14:40:00,39.68,39.7,39.54,39.7,624800.0,29.7282,29.7432,29.6233,29.7432,624800.0
2013-11-20 14:50:00,39.69,39.72,39.66,39.7,370800.0,29.7357,29.7582,29.7132,29.7432,370800.0
2013-11-20 15:00:00,39.69,39.7,39.55,39.56,334000.0,29.7357,29.7432,29.6308,29.6383,334000.0
2013-11-20 15:10:00,39.55,39.59,39.52,39.53,539800.0,29.6308,29.6608,29.6083,29.6158,539800.0
2013-11-20 15:20:00,39.53,39.65,39.51,39.63,803100.0,29.6158,29.7057,29.6009,29.6908,803100.0
2013-11-20 15:30:00,39.63,39.63,39.54,39.61,418800.0,29.6908,29.6908,29.6233,29.6758,418800.0
2013-11-20 15:40:00,39.61,39.66,39.59,39.61,583100.0,29.6758,29.7132,29.6608,29.6758,583100.0
2013-11-20 15:50:00,39.61,39.62,39.54,39.55,1126500.0,29.6758,29.6833,29.6233,29.6308,1126500.0
2013-11-21 09:30:00,39.36,39.42,39.33,39.34,1029900.0,29.4885,29.5334,29.466,29.4735,1029900.0
2013-11-21 09:40:00,39.33,39.35,39.26,39.32,1348100.0,29.466,29.481,29.4136,29.4585,1348100.0
2013-11-21 09:50:00,39.31,39.41,39.3,39.39,1003000.0,29.451,29.5259,29.4435,29.5109,1003000.0
2013-11-21 10:00:00,39.4,39.44,39.38,39.42,711400.0,29.5184,29.5484,29.5035,29.5334,711400.0
2013-11-21 10:10:00,39.42,39.46,39.39,39.42,399100.0,29.5334,29.5634,29.5109,29.5334,399100.0
2013-11-21 10:20:00,39.42,39.46,39.35,39.35,468400.0,29.5334,29.5634,29.481,29.481,468400.0
2013-11-21 10:30:00,39.36,39.43,39.36,39.41,257400.0,29.4885,29.5409,29.4885,29.5259,257400.0
2013-11-21 10:40:00,39.4,39.45,39.4,39.42,695200.0,29.5184,29.5559,29.5184,29.5334,695200.0
2013-11-21 10:50:00,39.42,39.45,39.37,39.38,466800.0,29.5334,29.5559,29.496,29.5035,466800.0
2013-11-21 11:00:00,39.39,39.4,39.34,39.36,317700.0,29.5109,29.5184,29.4735,29.4885,317700.0
2013-11-21 11:10:00,39.35,39.46,39.35,39.45,375700.0,29.481,29.5634,29.481,29.5559,375700.0
2013-11-21 11:20:00,39.45,39.5,39.45,39.49,460100.0,29.5559,29.5934,29.5559,29.5859,460100.0
2013-11-21 11:30:00,39.49,39.52,39.46,39.47,463300.0,29.5859,29.6083,29.5634,29.5709,463300.0
2013-11-21 11:40:00,39.48,39.48,39.45,39.48,206800.0,29.5784,29.5784,29.5559,29.5784,206800.0
2013-11-21 11:50:00,39.47,39.52,39.44,39.52,371800.0,29.5709,29.6083,29.5484,29.6083,371800.0
2013-11-21 12:00:00,39.52,39.52,39.5,39.52,148000.0,29.6083,29.6083,29.5934,29.6083,148000.0
2013-11-21 12:10:00,39.52,39.53,39.48,39.5,225700.0,29.6083,29.6158,29.5784,29.5934,225700.0
2013-11-21 12:20:00,39.5,39.55,39.5,39.55,237000.0,29.5934,29.6308,29.5934,29.6308,237000.0
2013-11-21 12:30:00,39.56,39.58,39.54,39.58,160600.0,29.6383,29.6533,29.6233,29.6533,160600.0
2013-11-21 12:40:00,39.58,39.61,39.51,39.52,346000.0,29.6533,29.6758,29.6009,29.6083,346000.0
2013-11-21 12:50:00,39.52,39.54,39.5,39.52,209500.0,29.6083,29.6233,29.5934,29.6083,209500.0
2013-11-21 13:00:00,39.52,39.54,39.52,39.53,89000.0,29.6083,29.6233,29.6083,29.6158,89000.0
2013-11-21 13:10:00,39.54,39.54,39.52,39.53,95300.0,29.6233,29.6233,29.6083,29.6158,95300.0
2013-11-21 13:20:00,39.54,39.59,39.53,39.54,227800.0,29.6233,29.6608,29.6158,29.6233,227800.0
2013-11-21 13:30:00,39.54,39.56,39.53,39.56,157300.0,29.6233,29.6383,29.6158,29.6383,157300.0
2013-11-21 13:40:00,39.56,39.7,39.56,39.68,1301600.0,29.6383,29.7432,29.6383,29.7282,1301600.0
2013-11-21 13:50:00,39.68,39.69,39.64,39.66,253000.0,29.7282,29.7357,29.6982,29.7132,253000.0
2013-11-21 14:00:00,39.66,39.68,39.63,39.64,289600.0,29.7132,29.7282,29.6908,29.6982,289600.0
2013-11-21 14:10:00,39.64,39.66,39.63,39.64,225900.0,29.6982,29.7132,29.6908,29.6982,225900.0
2013-11-21 14:20:00,39.64,39.64,39.57,39.57,260300.0,29.6982,29.6982,29.6458,29.6458,260300.0
2013-11-21 14:30:00,39.57,39.59,39.55,39.56,310200.0,29.6458,29.6608,29.6308,29.6383,310200.0
2013-11-21 14:40:00,39.56,39.62,39.56,39.58,130500.0,29.6383,29.6833,29.6383,29.6533,130500.0
2013-11-21 14:50:00,39.58,39.6,39.55,39.59,650700.0,29.6533,29.6683,29.6308,29.6608,650700.0
2013-11-21 15:00:00,39.58,39.62,39.58,39.62,416300.0,29.6533,29.6833,29.6533,29.6833,416300.0
2013-11-21 15:10:00,39.62,39.68,39.62,39.66,665400.0,29.6833,29.7282,29.6833,29.7132,665400.0
2013-11-21 15:20:00,39.66,39.67,39.63,39.66,454900.0,29.7132,29.7207,29.6908,29.7132,454900.0
2013-11-21 15:30:00,39.66,39.68,39.65,39.65,688500.0,29.7132,29.7282,29.7057,29.7057,688500.0
2013-11-21 15:40:00,39.65,39.66,39.61,39.63,955200.0,29.7057,29.7132,29.6758,29.6908,955200.0
2013-11-21 15:50:00,39.63,39.73,39.63,39.71,3389200.0,29.6908,29.7657,29.6908,29.7507,3389200.0
2013-11-22 09:30:00,39.7,39.72,39.65,39.65,1066900.0,29.7432,29.7582,29.7057,29.7057,1066900.0
2013-11-22 09:40:00,39.66,39.68,39.63,39.68,484700.0,29.7132,29.7282,29.6908,29.7282,484700.0
2013-11-22 09:50:00,39.67,39.74,39.66,39.74,554200.0,29.7207,29.7732,29.7132,29.7732,554200.0
2013-11-22 10:00:00,39.74,39.75,39.68,39.72,1058400.0,29.7732,29.7807,29.7282,29.7582,1058400.0
2013-11-22 10:10:00,39.72,39.84,39.72,39.81,883700.0,29.7582,29.8481,29.7582,29.8256,883700.0
2013-11-22 10:20:00,39.81,39.82,39.78,39.8,188600.0,29.8256,29.8331,29.8031,29.8181,188600.0
2013-11-22 10:30:00,39.8,39.81,39.77,39.79,399400.0,29.8181,29.8256,29.7956,29.8106,399400.0
2013-11-22 10:40:00,39.78,39.82,39.76,39.77,568400.0,29.8031,29.8331,29.7882,29.7956,568400.0
2013-11-22 10:50:00,39.76,39.77,39.71,39.75,447800.0,29.7882,29.7956,29.7507,29.7807,447800.0
2013-11-22 11:00:00,39.74,39.77,39.71,39.75,180300.0,29.7732,29.7956,29.7507,29.7807,180300.0
2013-11-22 11:10:00,39.74,39.79,39.68,39.78,348000.0,29.7732,29.8106,29.7282,29.8031,348000.0
2013-11-22 11:20:00,39.79,39.82,39.78,39.79,192400.0,29.8106,29.8331,29.8031,29.8106,192400.0
2013-11-22 11:30:00,39.79,39.8,39.77,39.8,210900.0,29.8106,29.8181,29.7956,29.8181,210900.0
2013-11-22 11:40:00,39.8,39.84,39.69,39.71,1046800.0,29.8181,29.8481,29.7357,29.7507,1046800.0
2013-11-22 11:50:00,39.71,39.85,39.71,39.83,615100.0,29.7507,29.8556,29.7507,29.8406,615100.0
2013-11-22 12:00:00,39.83,39.84,39.82,39.84,609100.0,29.8406,29.8481,29.8331,29.8481,609100.0
2013-11-22 12:10:00,39.85,39.91,39.84,39.91,467000.0,29.8556,29.9005,29.8481,29.9005,467000.0
2013-11-22 12:20:00,39.9,39.93,39.89,39.91,615900.0,29.893,29.9155,29.8855,29.9005,615900.0
2013-11-22 12:30:00,39.91,39.93,39.88,39.89,132800.0,29.9005,29.9155,29.8781,29.8855,132800.0
2013-11-22 12:40:00,39.89,39.92,39.89,39.92,34700.0,29.8855,29.908,29.8855,29.908,34700.0
2013-11-22 12:50:00,39.92,39.94,39.91,39.94,109600.0,29.908,29.923,29.9005,29.923,109600.0
2013-11-22 13:00:00,39.94,39.97,39.93,39.96,236700.0,29.923,29.9455,29.9155,29.938,236700.0
2013-11-22 13:10:00,39.97,39.99,39.96,39.98,190100.0,29.9455,29.9605,29.938,29.953,190100.0
2013-11-22 13:20:00,39.98,40.0,39.97,40.0,267000.0,29.953,29.968,29.9455,29.968,267000.0
2013-11-22 13:30:00,40.0,40.0,39.97,39.98,109400.0,29.968,29.968,29.9455,29.953,109400.0
2013-11-22 13:40:00,39.98,39.98,39.92,39.94,242000.0,29.953,29.953,29.908,29.923,242000.0
2013-11-22 13:50:00,39.93,39.94,39.92,39.94,188800.0,29.9155,29.923,29.908,29.923,188800.0
2013-11-22 14:00:00,39.93,39.98,39.93,39.98,194400.0,29.9155,29.953,29.9155,29.953,194400.0
2013-11-22 14:10:00,39.98,39.99,39.97,39.98,94100.0,29.953,29.9605,29.9455,29.953,94100.0
2013-11-22 14:20:00,39.99,39.99,39.92,39.96,361200.0,29.9605,29.9605,29.908,29.938,361200.0
2013-11-22 14:30:00,39.96,39.97,39.94,39.94,233800.0,29.938,29.9455,29.923,29.923,233800.0
2013-11-22 14:40:00,39.94,39.95,39.92,39.93,211000.0,29.923,29.9305,29.908,29.9155,211000.0
2013-11-22 14:50:00,39.93,39.94,39.91,39.94,311900.0,29.9155,29.923,29.9005,29.923,311900.0
2013-11-22 15:00:00,39.94,39.95,39.93,39.95,269400.0,29.923,29.9305,29.9155,29.9305,269400.0
2013-11-22 15:10:00,39.95,39.97,39.94,39.96,334800.0,29.9305,29.9455,29.923,29.938,334800.0
2013-11-22 15:20:00,39.96,39.98,39.95,39.95,333300.0,29.938,29.953,29.9305,29.9305,333300.0
2013-11-22 15:30:00,39.94,39.97,39.94,39.97,241800.0,29.923,29.9455,29.923,29.9455,241800.0
2013-11-22 15:40:00,39.96,40.0,39.95,39.96,1180600.0,29.938,29.968,29.9305,29.938,1180600.0
2013-11-22 15:50:00,39.97,39.98,39.91,39.94,1839300.0,29.9455,29.953,29.9005,29.923,1839300.0
2013-11-25 09:30:00,39.7,39.72,39.54,39.62,640900.0,29.7432,29.7582,29.6233,29.6833,640900.0
2013-11-25 09:40:00,39.62,39.62,39.53,39.53,575200.0,29.6833,29.6833,29.6158,29.6158,575200.0
2013-11-25 09:50:00,39.54,39.65,39.52,39.61,505100.0,29.6233,29.7057,29.6083,29.6758,505100.0
2013-11-25 10:00:00,39.61,39.65,39.57,39.6,232600.0,29.6758,29.7057,29.6458,29.6683,232600.0
2013-11-25 10:10:00,39.6,39.6,39.55,39.57,370700.0,29.6683,29.6683,29.6308,29.6458,370700.0
2013-11-25 10:20:00,39.57,39.58,39.47,39.47,856900.0,29.6458,29.6533,29.5709,29.5709,856900.0
2013-11-25 10:30:00,39.47,39.47,39.43,39.44,457400.0,29.5709,29.5709,29.5409,29.5484,457400.0
2013-11-25 10:40:00,39.45,39.45,39.4,39.43,379200.0,29.5559,29.5559,29.5184,29.5409,379200.0
2013-11-25 10:50:00,39.43,39.45,39.38,39.39,407300.0,29.5409,29.5559,29.5035,29.5109,407300.0
2013-11-25 11:00:00,39.38,39.39,39.31,39.34,916800.0,29.5035,29.5109,29.451,29.4735,916800.0
2013-11-25 11:10:00,39.34,39.36,39.31,39.35,429600.0,29.4735,29.4885,29.451,29.481,429600.0
2013-11-25 11:20:00,39.36,39.36,39.3,39.31,421800.0,29.4885,29.4885,29.4435,29.451,421800.0
2013-11-25 11:30:00,39.31,39.39,39.3,39.39,272500.0,29.451,29.5109,29.4435,29.5109,272500.0
2013-11-25 11:40:00,39.39,39.39,39.35,39.39,151800.0,29.5109,29.5109,29.481,29.5109,151800.0
2013-11-25 11:50:00,39.39,39.42,39.38,39.38,327900.0,29.5109,29.5334,29.5035,29.5035,327900.0
2013-11-25 12:00:00,39.39,39.4,39.37,39.4,137500.0,29.5109,29.5184,29.496,29.5184,137500.0
2013-11-25 12:10:00,39.4,39.41,39.4,39.4,106500.0,29.5184,29.5259,29.5184,29.5184,106500.0
2013-11-25 12:20:00,39.4,39.4,39.37,39.4,141900.0,29.5184,29.5184,29.496,29.5184,141900.0
2013-11-25 12:30:00,39.4,39.42,39.39,39.41,106200.0,29.5184,29.5334,29.5109,29.5259,106200.0
2013-11-25 12:40:00,39.41,39.42,39.37,39.37,184600.0,29.5259,29.5334,29.496,29.496,184600.0
2013-11-25 12:50:00,39.38,39.38,39.36,39.37,111600.0,29.5035,29.5035,29.4885,29.496,111600.0
2013-11-25 13:00:00,39.36,39.37,39.34,39.35,97400.0,29.4885,29.496,29.4735,29.481,97400.0
2013-11-25 13:10:00,39.36,39.37,39.34,39.34,128600.0,29.4885,29.496,29.4735,29.4735,128600.0
2013-11-25 13:20:00,39.34,39.35,39.3,39.32,437600.0,29.4735,29.481,29.4435,29.4585,437600.0
2013-11-25 13:30:00,39.32,39.33,39.24,39.25,623800.0,29.4585,29.466,29.3986,29.4061,623800.0
2013-11-25 13:40:00,39.25,39.36,39.24,39.35,380700.0,29.4061,29.4885,29.3986,29.481,380700.0
2013-11-25 13:50:00,39.34,39.35,39.29,39.33,250000.0,29.4735,29.481,29.436,29.466,250000.0
2013-11-25 14:00:00,39.34,39.34,39.33,39.34,99500.0,29.4735,29.4735,29.466,29.4735,99500.0
2013-11-25 14:10:00,39.34,39.34,39.33,39.34,122200.0,29.4735,29.4735,29.466,29.4735,122200.0
2013-11-25 14:20:00,39.34,39.34,39.31,39.32,119500.0,29.4735,29.4735,29.451,29.4585,119500.0
2013-11-25 14:30:00,39.32,39.32,39.31,39.32,140300.0,29.4585,29.4585,29.451,29.4585,140300.0
2013-11-25 14:40:00,39.32,39.32,39.31,39.32,125500.0,29.4585,29.4585,29.451,29.4585,125500.0
2013-11-25 14:50:00,39.31,39.32,39.27,39.27,400300.0,29.451,29.4585,29.421,29.421,400300.0
2013-11-25 15:00:00,39.27,39.28,39.19,39.19,529000.0,29.421,29.4285,29.3611,29.3611,529000.0
2013-11-25 15:10:00,39.19,39.21,39.14,39.21,722300.0,29.3611,29.3761,29.3236,29.3761,722300.0
2013-11-25 15:20:00,39.21,39.21,39.16,39.16,251400.0,29.3761,29.3761,29.3386,29.3386,251400.0
2013-11-25 15:30:00,39.16,39.17,39.1,39.15,819400.0,29.3386,29.3461,29.2937,29.3311,819400.0
2013-11-25 15:40:00,39.16,39.25,39.15,39.23,978800.0,29.3386,29.4061,29.3311,29.3911,978800.0
2013-11-25 15:50:00,39.23,39.23,39.12,39.17,3161700.0,29.3911,29.3911,29.3087,29.3461,3161700.0
2013-11-26 09:30:00,39.19,39.24,39.18,39.21,860700.0,29.3611,29.3986,29.3536,29.3761,860700.0
2013-11-26 09:40:00,39.2,39.21,39.14,39.17,664900.0,29.3686,29.3761,29.3236,29.3461,664900.0
2013-11-26 09:50:00,39.16,39.24,39.16,39.23,338900.0,29.3386,29.3986,29.3386,29.3911,338900.0
2013-11-26 10:00:00,39.24,39.25,39.1,39.11,507100.0,29.3986,29.4061,29.2937,29.3012,507100.0
2013-11-26 10:10:00,39.12,39.16,39.12,39.14,267700.0,29.3087,29.3386,29.3087,29.3236,267700.0
2013-11-26 10:20:00,39.14,39.16,39.14,39.16,166300.0,29.3236,29.3386,29.3236,29.3386,166300.0
2013-11-26 10:30:00,39.16,39.23,39.15,39.22,607000.0,29.3386,29.3911,29.3311,29.3836,607000.0
2013-11-26 10:40:00,39.22,39.24,39.2,39.2,285700.0,29.3836,29.3986,29.3686,29.3686,285700.0
2013-11-26 10:50:00,39.2,39.23,39.2,39.23,138800.0,29.3686,29.3911,29.3686,29.3911,138800.0
2013-11-26 11:00:00,39.23,39.25,39.22,39.23,121800.0,29.3911,29.4061,29.3836,29.3911,121800.0
2013-11-26 11:10:00,39.23,39.24,39.23,39.24,88100.0,29.3911,29.3986,29.3911,29.3986,88100.0
2013-11-26 11:20:00,39.24,39.24,39.2,39.2,119000.0,29.3986,29.3986,29.3686,29.3686,119000.0
2013-11-26 11:30:00,39.2,39.22,39.19,39.2,158000.0,29.3686,29.3836,29.3611,29.3686,158000.0
2013-11-26 11:40:00,39.21,39.23,39.2,39.22,45900.0,29.3761,29.3911,29.3686,29.3836,45900.0
2013-11-26 11:50:00,39.22,39.24,39.22,39.22,109100.0,29.3836,29.3986,29.3836,29.3836,109100.0
2013-11-26 12:00:00,39.22,39.25,39.22,39.23,123300.0,29.3836,29.4061,29.3836,29.3911,123300.0
2013-11-26 12:10:00,39.23,39.31,39.23,39.31,251700.0,29.3911,29.451,29.3911,29.451,251700.0
2013-11-26 12:20:00,39.3,39.39,39.3,39.3,317200.0,29.4435,29.5109,29.4435,29.4435,317200.0
2013-11-26 12:30:00,39.3,39.34,39.3,39.34,246300.0,29.4435,29.4735,29.4435,29.4735,246300.0
2013-11-26 12:40:00,39.34,39.38,39.34,39.38,141100.0,29.4735,29.5035,29.4735,29.5035,141100.0
2013-11-26 12:50:00,39.38,39.38,39.34,39.38,171400.0,29.5035,29.5035,29.4735,29.5035,171400.0
2013-11-26 13:00:00,39.37,39.42,39.37,39.4,235200.0,29.496,29.5334,29.496,29.5184,235200.0
2013-11-26 13:10:00,39.41,39.42,39.38,39.39,339600.0,29.5259,29.5334,29.5035,29.5109,339600.0
2013-11-26 13:20:00,39.38,39.4,39.38,39.39,98300.0,29.5035,29.5184,29.5035,29.5109,98300.0
2013-11-26 13:30:00,39.39,39.4,39.38,39.39,104200.0,29.5109,29.5184,29.5035,29.5109,104200.0
2013-11-26 13:40:00,39.39,39.47,39.39,39.44,413400.0,29.5109,29.5709,29.5109,29.5484,413400.0
2013-11-26 13:50:00,39.43,39.45,39.42,39.42,83000.0,29.5409,29.5559,29.5334,29.5334,83000.0
2013-11-26 14:00:00,39.43,39.43,39.38,39.39,183400.0,29.5409,29.5409,29.5035,29.5109,183400.0
2013-11-26 14:10:00,39.39,39.39,39.37,39.38,154300.0,29.5109,29.5109,29.496,29.5035,154300.0
2013-11-26 14:20:00,39.38,39.38,39.36,39.37,235700.0,29.5035,29.5035,29.4885,29.496,235700.0
2013-11-26 14:30:00,39.37,39.39,39.37,39.38,101700.0,29.496,29.5109,29.496,29.5035,101700.0
2013-11-26 14:40:00,39.38,39.38,39.37,39.38,55500.0,29.5035,29.5035,29.496,29.5035,55500.0
2013-11-26 14:50:00,39.38,39.39,39.38,39.39,79900.0,29.5035,29.5109,29.5035,29.5109,79900.0
2013-11-26 15:00:00,39.38,39.42,39.38,39.42,193900.0,29.5035,29.5334,29.5035,29.5334,193900.0
2013-11-26 15:10:00,39.41,39.43,39.41,39.43,133200.0,29.5259,29.5409,29.5259,29.5409,133200.0
2013-11-26 15:20:00,39.43,39.47,39.42,39.47,235900.0,29.5409,29.5709,29.5334,29.5709,235900.0
2013-11-26 15:30:00,39.47,39.47,39.44,39.46,253700.0,29.5709,29.5709,29.5484,29.5634,253700.0
2013-11-26 15:40:00,39.46,39.48,39.38,39.39,844100.0,29.5634,29.5784,29.5035,29.5109,844100.0
2013-11-26 15:50:00,39.4,39.45,39.36,39.37,1240500.0,29.5184,29.5559,29.4885,29.496,1240500.0
2013-11-27 09:30:00,39.82,39.82,39.74,39.78,1063100.0,29.8331,29.8331,29.7732,29.8031,1063100.0
2013-11-27 09:40:00,39.79,39.86,39.78,39.8,1139900.0,29.8106,29.8631,29.8031,29.8181,1139900.0
2013-11-27 09:50:00,39.8,39.82,39.73,39.75,542500.0,29.8181,29.8331,29.7657,29.7807,542500.0
2013-11-27 10:00:00,39.75,39.75,39.66,39.67,538500.0,29.7807,29.7807,29.7132,29.7207,538500.0
2013-11-27 10:10:00,39.67,39.74,39.63,39.72,468200.0,29.7207,29.7732,29.6908,29.7582,468200.0
2013-11-27 10:20:00,39.72,39.82,39.71,39.8,544700.0,29.7582,29.8331,29.7507,29.8181,544700.0
2013-11-27 10:30:00,39.8,39.9,39.79,39.89,1045900.0,29.8181,29.893,29.8106,29.8855,1045900.0
2013-11-27 10:40:00,39.89,40.07,39.89,40.04,1365000.0,29.8855,30.0204,29.8855,29.9979,1365000.0
2013-11-27 10:50:00,40.04,40.04,39.98,39.98,283200.0,29.9979,29.9979,29.953,29.953,283200.0
2013-11-27 11:00:00,39.99,40.07,39.98,40.07,514200.0,29.9605,30.0204,29.953,30.0204,514200.0
2013-11-27 11:10:00,40.07,40.1,40.07,40.09,806800.0,30.0204,30.0429,30.0204,30.0354,806800.0
2013-11-27 11:20:00,40.08,40.14,40.08,40.12,495300.0,30.0279,30.0728,30.0279,30.0579,495300.0
2013-11-27 11:30:00,40.12,40.15,40.1,40.11,441300.0,30.0579,30.0803,30.0429,30.0504,441300.0
2013-11-27 11:40:00,40.11,40.16,40.08,40.15,510100.0,30.0504,30.0878,30.0279,30.0803,510100.0
2013-11-27 11:50:00,40.15,40.23,40.14,40.15,1243700.0,30.0803,30.1403,30.0728,30.0803,1243700.0
2013-11-27 12:00:00,40.14,40.16,40.1,40.12,399100.0,30.0728,30.0878,30.0429,30.0579,399100.0
2013-11-27 12:10:00,40.12,40.14,40.09,40.13,236300.0,30.0579,30.0728,30.0354,30.0654,236300.0
2013-11-27 12:20:00,40.13,40.21,40.12,40.19,575300.0,30.0654,30.1253,30.0579,30.1103,575300.0
2013-11-27 12:30:00,40.19,40.19,40.17,40.19,216500.0,30.1103,30.1103,30.0953,30.1103,216500.0
2013-11-27 12:40:00,40.19,40.19,40.12,40.12,221600.0,30.1103,30.1103,30.0579,30.0579,221600.0
2013-11-27 12:50:00,40.13,40.13,40.04,40.05,206700.0,30.0654,30.0654,29.9979,30.0054,206700.0
2013-11-27 13:00:00,40.04,40.06,40.03,40.04,138700.0,29.9979,30.0129,29.9904,29.9979,138700.0
2013-11-27 13:10:00,40.05,40.05,40.0,40.0,169500.0,30.0054,30.0054,29.968,29.968,169500.0
2013-11-27 13:20:00,40.01,40.03,39.97,40.02,318200.0,29.9755,29.9904,29.9455,29.9829,318200.0
2013-11-27 13:30:00,40.02,40.05,40.02,40.02,202600.0,29.9829,30.0054,29.9829,29.9829,202600.0
2013-11-27 13:40:00,40.02,40.05,40.02,40.04,153100.0,29.9829,30.0054,29.9829,29.9979,153100.0
2013-11-27 13:50:00,40.05,40.06,40.03,40.06,191700.0,30.0054,30.0129,29.9904,30.0129,191700.0
2013-11-27 14:00:00,40.05,40.07,40.05,40.07,125300.0,30.0054,30.0204,30.0054,30.0204,125300.0
2013-11-27 14:10:00,40.07,40.1,40.06,40.09,257200.0,30.0204,30.0429,30.0129,30.0354,257200.0
2013-11-27 14:20:00,40.09,40.1,40.08,40.1,181900.0,30.0354,30.0429,30.0279,30.0429,181900.0
2013-11-27 14:30:00,40.1,40.16,40.09,40.14,529100.0,30.0429,30.0878,30.0354,30.0728,529100.0
2013-11-27 14:40:00,40.15,40.19,40.14,40.18,473800.0,30.0803,30.1103,30.0728,30.1028,473800.0
2013-11-27 14:50:00,40.17,40.19,40.1,40.11,351700.0,30.0953,30.1103,30.0429,30.0504,351700.0
2013-11-27 15:00:00,40.1,40.16,40.09,40.16,522800.0,30.0429,30.0878,30.0354,30.0878,522800.0
2013-11-27 15:10:00,40.16,40.18,40.07,40.09,755300.0,30.0878,30.1028,30.0204,30.0354,755300.0
2013-11-27 15:20:00,40.09,40.15,40.08,40.14,403600.0,30.0354,30.0803,30.0279,30.0728,403600.0
2013-11-27 15:30:00,40.13,40.14,40.12,40.13,365800.0,30.0654,30.0728,30.0579,30.0654,365800.0
2013-11-27 15:40:00,40.13,40.18,40.1,40.17,1118000.0,30.0654,30.1028,30.0429,30.0953,1118000.0
2013-11-27 15:50:00,40.16,40.22,40.15,40.18,3155100.0,30.0878,30.1328,30.0803,30.1028,3155100.0
2013-11-29 09:30:00,40.05,40.08,39.97,40.02,1781400.0,30.0054,30.0279,29.9455,29.9829,1781400.0
2013-11-29 09:40:00,40.02,40.21,39.99,40.19,3368800.0,29.9829,30.1253,29.9605,30.1103,3368800.0
2013-11-29 09:50:00,40.19,40.21,40.16,40.2,966800.0,30.1103,30.1253,30.0878,30.1178,966800.0
2013-11-29 10:00:00,40.2,40.21,40.17,40.19,477300.0,30.1178,30.1253,30.0953,30.1103,477300.0
2013-11-29 10:10:00,40.2,40.24,40.18,40.19,788000.0,30.1178,30.1478,30.1028,30.1103,788000.0
2013-11-29 10:20:00,40.2,40.23,40.18,40.19,620900.0,30.1178,30.1403,30.1028,30.1103,620900.0
2013-11-29 10:30:00,40.19,40.21,40.15,40.17,462600.0,30.1103,30.1253,30.0803,30.0953,462600.0
2013-11-29 10:40:00,40.17,40.19,40.12,40.12,470900.0,30.0953,30.1103,30.0579,30.0579,470900.0
2013-11-29 10:50:00,40.12,40.16,40.12,40.16,331600.0,30.0579,30.0878,30.0579,30.0878,331600.0
2013-11-29 11:00:00,40.16,40.17,40.12,40.15,393500.0,30.0878,30.0953,30.0579,30.0803,393500.0
2013-11-29 11:10:00,40.15,40.21,40.14,40.2,792300.0,30.0803,30.1253,30.0728,30.1178,792300.0
2013-11-29 11:20:00,40.19,40.24,40.17,40.19,640000.0,30.1103,30.1478,30.0953,30.1103,640000.0
2013-11-29 11:30:00,40.19,40.21,40.16,40.19,380100.0,30.1103,30.1253,30.0878,30.1103,380100.0
2013-11-29 11:40:00,40.18,40.19,40.16,40.17,289300.0,30.1028,30.1103,30.0878,30.0953,289300.0
2013-11-29 11:50:00,40.17,40.19,40.16,40.16,280100.0,30.0953,30.1103,30.0878,30.0878,280100.0
2013-11-29 12:00:00,40.16,40.19,40.13,40.14,494400.0,30.0878,30.1103,30.0654,30.0728,494400.0
2013-11-29 12:10:00,40.14,40.17,40.13,40.15,406200.0,30.0728,30.0953,30.0654,30.0803,406200.0
2013-11-29 12:20:00,40.15,40.18,40.14,40.17,335900.0,30.0803,30.1028,30.0728,30.0953,335900.0
2013-11-29 12:30:00,40.18,40.19,40.16,40.18,555100.0,30.1028,30.1103,30.0878,30.1028,555100.0
2013-11-29 12:40:00,40.17,40.19,40.11,40.11,716000.0,30.0953,30.1103,30.0504,30.0504,716000.0
2013-11-29 12:50:00,40.1,40.18,40.06,40.11,1365800.0,30.0429,30.1028,30.0129,30.0504,1365800.0
2013-12-02 09:30:00,40.21,40.32,40.18,40.3,643300.0,30.1253,30.2077,30.1028,30.1927,643300.0
2013-12-02 09:40:00,40.29,40.31,40.22,40.26,547500.0,30.1852,30.2002,30.1328,30.1628,547500.0
2013-12-02 09:50:00,40.27,40.29,40.23,40.23,269500.0,30.1702,30.1852,30.1403,30.1403,269500.0
2013-12-02 10:00:00,40.23,40.26,40.19,40.2,411100.0,30.1403,30.1628,30.1103,30.1178,411100.0
2013-12-02 10:10:00,40.21,40.23,40.12,40.2,398400.0,30.1253,30.1403,30.0579,30.1178,398400.0
2013-12-02 10:20:00,40.2,40.23,40.19,40.2,120200.0,30.1178,30.1403,30.1103,30.1178,120200.0
2013-12-02 10:30:00,40.2,40.22,40.15,40.16,237800.0,30.1178,30.1328,30.0803,30.0878,237800.0
2013-12-02 10:40:00,40.17,40.2,40.1,40.12,254200.0,30.0953,30.1178,30.0429,30.0579,254200.0
2013-12-02 10:50:00,40.12,40.12,40.03,40.05,549800.0,30.0579,30.0579,29.9904,30.0054,549800.0
2013-12-02 11:00:00,40.05,40.07,40.03,40.05,218500.0,30.0054,30.0204,29.9904,30.0054,218500.0
2013-12-02 11:10:00,40.05,40.06,40.01,40.04,382600.0,30.0054,30.0129,29.9755,29.9979,382600.0
2013-12-02 11:20:00,40.03,40.1,40.02,40.06,213200.0,29.9904,30.0429,29.9829,30.0129,213200.0
2013-12-02 11:30:00,40.07,40.09,40.02,40.02,398900.0,30.0204,30.0354,29.9829,29.9829,398900.0
2013-12-02 11:40:00,40.02,40.04,40.01,40.04,210500.0,29.9829,29.9979,29.9755,29.9979,210500.0
2013-12-02 11:50:00,40.03,40.07,40.02,40.07,165400.0,29.9904,30.0204,29.9829,30.0204,165400.0
2013-12-02 12:00:00,40.06,40.08,40.05,40.07,163900.0,30.0129,30.0279,30.0054,30.0204,163900.0
2013-12-02 12:10:00,40.08,40.08,40.06,40.08,93700.0,30.0279,30.0279,30.0129,30.0279,93700.0
2013-12-02 12:20:00,40.08,40.1,40.07,40.09,107000.0,30.0279,30.0429,30.0204,30.0354,107000.0
2013-12-02 12:30:00,40.09,40.1,40.08,40.08,165100.0,30.0354,30.0429,30.0279,30.0279,165100.0
2013-12-02 12:40:00,40.09,40.09,40.04,40.07,360200.0,30.0354,30.0354,29.9979,30.0204,360200.0
2013-12-02 12:50:00,40.06,40.1,40.04,40.04,279100.0,30.0129,30.0429,29.9979,29.9979,279100.0
2013-12-02 13:00:00,40.04,40.05,40.02,40.02,77700.0,29.9979,30.0054,29.9829,29.9829,77700.0
2013-12-02 13:10:00,40.03,40.03,39.96,39.99,296800.0,29.9904,29.9904,29.938,29.9605,296800.0
2013-12-02 13:20:00,40.0,40.0,39.98,39.98,102900.0,29.968,29.968,29.953,29.953,102900.0
2013-12-02 13:30:00,39.98,39.98,39.95,39.97,268400.0,29.953,29.953,29.9305,29.9455,268400.0
2013-12-02 13:40:00,39.97,39.97,39.93,39.94,390300.0,29.9455,29.9455,29.9155,29.923,390300.0
2013-12-02 13:50:00,39.94,39.95,39.91,39.94,199300.0,29.923,29.9305,29.9005,29.923,199300.0
2013-12-02 14:00:00,39.95,39.96,39.88,39.9,446400.0,29.9305,29.938,29.8781,29.893,446400.0
2013-12-02 14:10:00,39.9,39.91,39.87,39.9,241300.0,29.893,29.9005,29.8706,29.893,241300.0
2013-12-02 14:20:00,39.89,39.91,39.88,39.91,343000.0,29.8855,29.9005,29.8781,29.9005,343000.0
2013-12-02 14:30:00,39.91,39.92,39.87,39.88,241000.0,29.9005,29.908,29.8706,29.8781,241000.0
2013-12-02 14:40:00,39.88,39.94,39.87,39.93,404100.0,29.8781,29.923,29.8706,29.9155,404100.0
2013-12-02 14:50:00,39.92,39.94,39.89,39.89,157200.0,29.908,29.923,29.8855,29.8855,157200.0
2013-12-02 15:00:00,39.9,39.93,39.89,39.92,100600.0,29.893,29.9155,29.8855,29.908,100600.0
2013-12-02 15:10:00,39.91,39.93,39.9,39.93,152300.0,29.9005,29.9155,29.893,29.9155,152300.0
2013-12-02 15:20:00,39.93,39.93,39.79,39.8,482800.0,29.9155,29.9155,29.8106,29.8181,482800.0
2013-12-02 15:30:00,39.8,39.83,39.73,39.79,982800.0,29.8181,29.8406,29.7657,29.8106,982800.0
2013-12-02 15:40:00,39.8,39.83,39.75,39.75,973900.0,29.8181,29.8406,29.7807,29.7807,973900.0
2013-12-02 15:50:00,39.75,39.8,39.7,39.78,1937700.0,29.7807,29.8181,29.7432,29.8031,1937700.0
2013-12-03 09:30:00,39.6,39.64,39.54,39.56,1936700.0,29.6683,29.6982,29.6233,29.6383,1936700.0
2013-12-03 09:40:00,39.57,39.62,39.56,39.59,1749100.0,29.6458,29.6833,29.6383,29.6608,1749100.0
2013-12-03 09:50:00,39.59,39.68,39.58,39.68,1266700.0,29.6608,29.7282,29.6533,29.7282,1266700.0
2013-12-03 10:00:00,39.67,39.69,39.61,39.64,1302900.0,29.7207,29.7357,29.6758,29.6982,1302900.0
2013-12-03 10:10:00,39.64,39.68,39.6,39.62,514800.0,29.6982,29.7282,29.6683,29.6833,514800.0
2013-12-03 10:20:00,39.63,39.69,39.59,39.6,587400.0,29.6908,29.7357,29.6608,29.6683,587400.0
2013-12-03 10:30:00,39.59,39.64,39.58,39.63,218200.0,29.6608,29.6982,29.6533,29.6908,218200.0
2013-12-03 10:40:00,39.63,39.7,39.63,39.69,288300.0,29.6908,29.7432,29.6908,29.7357,288300.0
2013-12-03 10:50:00,39.68,39.69,39.6,39.6,246100.0,29.7282,29.7357,29.6683,29.6683,246100.0
2013-12-03 11:00:00,39.6,39.61,39.55,39.56,365500.0,29.6683,29.6758,29.6308,29.6383,365500.0
2013-12-03 11:10:00,39.56,39.58,39.45,39.46,564400.0,29.6383,29.6533,29.5559,29.5634,564400.0
2013-12-03 11:20:00,39.46,39.48,39.38,39.38,697800.0,29.5634,29.5784,29.5035,29.5035,697800.0
2013-12-03 11:30:00,39.38,39.38,39.31,39.32,1193000.0,29.5035,29.5035,29.451,29.4585,1193000.0
2013-12-03 11:40:00,39.33,39.33,39.25,39.28,766400.0,29.466,29.466,29.4061,29.4285,766400.0
2013-12-03 11:50:00,39.28,39.38,39.27,39.35,616600.0,29.4285,29.5035,29.421,29.481,616600.0
2013-12-03 12:00:00,39.34,39.37,39.32,39.34,456600.0,29.4735,29.496,29.4585,29.4735,456600.0
2013-12-03 12:10:00,39.34,39.37,39.31,39.32,315600.0,29.4735,29.496,29.451,29.4585,315600.0
2013-12-03 12:20:00,39.33,39.34,39.29,39.3,499400.0,29.466,29.4735,29.436,29.4435,499400.0
2013-12-03 12:30:00,39.29,39.34,39.27,39.34,304500.0,29.436,29.4735,29.421,29.4735,304500.0
2013-12-03 12:40:00,39.33,39.37,39.33,39.37,378200.0,29.466,29.496,29.466,29.496,378200.0
2013-12-03 12:50:00,39.36,39.38,39.32,39.32,209600.0,29.4885,29.5035,29.4585,29.4585,209600.0
2013-12-03 13:00:00,39.33,39.34,39.27,39.3,222700.0,29.466,29.4735,29.421,29.4435,222700.0
2013-12-03 13:10:00,39.3,39.3,39.26,39.3,227600.0,29.4435,29.4435,29.4136,29.4435,227600.0
2013-12-03 13:20:00,39.3,39.32,39.24,39.27,308700.0,29.4435,29.4585,29.3986,29.421,308700.0
2013-12-03 13:30:00,39.27,39.3,39.24,39.25,653800.0,29.421,29.4435,29.3986,29.4061,653800.0
2013-12-03 13:40:00,39.26,39.27,39.24,39.25,924300.0,29.4136,29.421,29.3986,29.4061,924300.0
2013-12-03 13:50:00,39.26,39.27,39.21,39.23,445600.0,29.4136,29.421,29.3761,29.3911,445600.0
2013-12-03 14:00:00,39.23,39.24,39.2,39.21,399800.0,29.3911,29.3986,29.3686,29.3761,399800.0
2013-12-03 14:10:00,39.21,39.25,39.16,39.16,558600.0,29.3761,29.4061,29.3386,29.3386,558600.0
2013-12-03 14:20:00,39.16,39.25,39.16,39.25,253200.0,29.3386,29.4061,29.3386,29.4061,253200.0
2013-12-03 14:30:00,39.25,39.32,39.23,39.3,241900.0,29.4061,29.4585,29.3911,29.4435,241900.0
2013-12-03 14:40:00,39.3,39.34,39.28,39.34,253000.0,29.4435,29.4735,29.4285,29.4735,253000.0
2013-12-03 14:50:00,39.33,39.37,39.33,39.37,150000.0,29.466,29.496,29.466,29.496,150000.0
2013-12-03 15:00:00,39.37,39.37,39.31,39.34,154000.0,29.496,29.496,29.451,29.4735,154000.0
2013-12-03 15:10:00,39.34,39.37,39.33,39.37,147800.0,29.4735,29.496,29.466,29.496,147800.0
2013-12-03 15:20:00,39.37,39.39,39.34,39.35,343700.0,29.496,29.5109,29.4735,29.481,343700.0
2013-12-03 15:30:00,39.36,39.43,39.35,39.42,388200.0,29.4885,29.5409,29.481,29.5334,388200.0
2013-12-03 15:40:00,39.43,39.45,39.39,39.45,688000.0,29.5409,29.5559,29.5109,29.5559,688000.0
2013-12-03 15:50:00,39.45,39.45,39.41,39.45,1344700.0,29.5559,29.5559,29.5259,29.5559,1344700.0
2013-12-04 09:30:00,39.38,39.4,39.28,39.36,1074700.0,29.5035,29.5184,29.4285,29.4885,1074700.0
2013-12-04 09:40:00,39.36,39.39,39.34,39.39,656900.0,29.4885,29.5109,29.4735,29.5109,656900.0
2013-12-04 09:50:00,39.39,39.4,39.33,39.36,576000.0,29.5109,29.5184,29.466,29.4885,576000.0
2013-12-04 10:00:00,39.35,39.7,39.35,39.69,1161400.0,29.481,29.7432,29.481,29.7357,1161400.0
2013-12-04 10:10:00,39.7,39.84,39.7,39.7,1919700.0,29.7432,29.8481,29.7432,29.7432,1919700.0
2013-12-04 10:20:00,39.7,39.76,39.69,39.73,350900.0,29.7432,29.7882,29.7357,29.7657,350900.0
2013-12-04 10:30:00,39.73,39.75,39.59,39.59,725600.0,29.7657,29.7807,29.6608,29.6608,725600.0
2013-12-04 10:40:00,39.6,39.64,39.56,39.63,468000.0,29.6683,29.6982,29.6383,29.6908,468000.0
2013-12-04 10:50:00,39.63,39.64,39.59,39.64,158200.0,29.6908,29.6982,29.6608,29.6982,158200.0
2013-12-04 11:00:00,39.63,39.63,39.59,39.6,191100.0,29.6908,29.6908,29.6608,29.6683,191100.0
2013-12-04 11:10:00,39.6,39.6,39.54,39.55,207300.0,29.6683,29.6683,29.6233,29.6308,207300.0
2013-12-04 11:20:00,39.55,39.58,39.52,39.55,666100.0,29.6308,29.6533,29.6083,29.6308,666100.0
2013-12-04 11:30:00,39.55,39.55,39.49,39.5,557700.0,29.6308,29.6308,29.5859,29.5934,557700.0
2013-12-04 11:40:00,39.5,39.52,39.47,39.49,203300.0,29.5934,29.6083,29.5709,29.5859,203300.0
2013-12-04 11:50:00,39.49,39.53,39.48,39.52,95400.0,29.5859,29.6158,29.5784,29.6083,95400.0
2013-12-04 12:00:00,39.51,39.51,39.42,39.44,230500.0,29.6009,29.6009,29.5334,29.5484,230500.0
2013-12-04 12:10:00,39.44,39.46,39.33,39.34,663900.0,29.5484,29.5634,29.466,29.4735,663900.0
2013-12-04 12:20:00,39.34,39.4,39.32,39.39,132100.0,29.4735,29.5184,29.4585,29.5109,132100.0
2013-12-04 12:30:00,39.39,39.46,39.39,39.45,166100.0,29.5109,29.5634,29.5109,29.5559,166100.0
2013-12-04 12:40:00,39.44,39.48,39.42,39.43,68600.0,29.5484,29.5784,29.5334,29.5409,68600.0
2013-12-04 12:50:00,39.42,39.47,39.42,39.45,90400.0,29.5334,29.5709,29.5334,29.5559,90400.0
2013-12-04 13:00:00,39.45,39.49,39.42,39.44,160300.0,29.5559,29.5859,29.5334,29.5484,160300.0
2013-12-04 13:10:00,39.45,39.45,39.33,39.37,251400.0,29.5559,29.5559,29.466,29.496,251400.0
2013-12-04 13:20:00,39.36,39.39,39.27,39.27,466400.0,29.4885,29.5109,29.421,29.421,466400.0
2013-12-04 13:30:00,39.27,39.3,39.18,39.3,501100.0,29.421,29.4435,29.3536,29.4435,501100.0
2013-12-04 13:40:00,39.29,39.37,39.26,39.36,208800.0,29.436,29.496,29.4136,29.4885,208800.0
2013-12-04 13:50:00,39.35,39.37,39.33,39.34,80000.0,29.481,29.496,29.466,29.4735,80000.0
2013-12-04 14:00:00,39.34,39.42,39.33,39.38,265400.0,29.4735,29.5334,29.466,29.5035,265400.0
2013-12-04 14:10:00,39.38,39.48,39.38,39.43,252200.0,29.5035,29.5784,29.5035,29.5409,252200.0
2013-12-04 14:20:00,39.43,39.44,39.37,39.39,200600.0,29.5409,29.5484,29.496,29.5109,200600.0
2013-12-04 14:30:00,39.39,39.46,39.38,39.44,224800.0,29.5109,29.5634,29.5035,29.5484,224800.0
2013-12-04 14:40:00,39.44,39.52,39.44,39.49,261700.0,29.5484,29.6083,29.5484,29.5859,261700.0
2013-12-04 14:50:00,39.49,39.52,39.49,39.51,107800.0,29.5859,29.6083,29.5859,29.6009,107800.0
2013-12-04 15:00:00,39.51,39.53,39.47,39.49,162700.0,29.6009,29.6158,29.5709,29.5859,162700.0
2013-12-04 15:10:00,39.49,39.59,39.48,39.58,195400.0,29.5859,29.6608,29.5784,29.6533,195400.0
2013-12-04 15:20:00,39.58,39.6,39.55,39.59,139900.0,29.6533,29.6683,29.6308,29.6608,139900.0
2013-12-04 15:30:00,39.59,39.66,39.54,39.62,436800.0,29.6608,29.7132,29.6233,29.6833,436800.0
2013-12-04 15:40:00,39.62,39.69,39.62,39.65,513400.0,29.6833,29.7357,29.6833,29.7057,513400.0
2013-12-04 15:50:00,39.65,39.65,39.57,39.64,1258400.0,29.7057,29.7057,29.6458,29.6982,1258400.0
2013-12-05 09:30:00,39.63,39.71,39.57,39.68,662600.0,29.6908,29.7507,29.6458,29.7282,662600.0
2013-12-05 09:40:00,39.69,39.72,39.65,39.68,1076800.0,29.7357,29.7582,29.7057,29.7282,1076800.0
2013-12-05 09:50:00,39.69,39.7,39.63,39.64,496200.0,29.7357,29.7432,29.6908,29.6982,496200.0
2013-12-05 10:00:00,39.64,39.71,39.63,39.68,675400.0,29.6982,29.7507,29.6908,29.7282,675400.0
2013-12-05 10:10:00,39.69,39.7,39.66,39.69,266800.0,29.7357,29.7432,29.7132,29.7357,266800.0
2013-12-05 10:20:00,39.68,39.68,39.57,39.61,175700.0,29.7282,29.7282,29.6458,29.6758,175700.0
2013-12-05 10:30:00,39.61,39.65,39.59,39.65,102900.0,29.6758,29.7057,29.6608,29.7057,102900.0
2013-12-05 10:40:00,39.64,39.66,39.51,39.56,449000.0,29.6982,29.7132,29.6009,29.6383,449000.0
2013-12-05 10:50:00,39.56,39.62,39.55,39.57,195900.0,29.6383,29.6833,29.6308,29.6458,195900.0
2013-12-05 11:00:00,39.57,39.61,39.52,39.57,342100.0,29.6458,29.6758,29.6083,29.6458,342100.0
2013-12-05 11:10:00,39.57,39.59,39.56,39.58,166200.0,29.6458,29.6608,29.6383,29.6533,166200.0
2013-12-05 11:20:00,39.57,39.58,39.51,39.51,301900.0,29.6458,29.6533,29.6009,29.6009,301900.0
2013-12-05 11:30:00,39.52,39.52,39.48,39.52,179200.0,29.6083,29.6083,29.5784,29.6083,179200.0
2013-12-05 11:40:00,39.52,39.56,39.52,39.55,137400.0,29.6083,29.6383,29.6083,29.6308,137400.0
2013-12-05 11:50:00,39.54,39.58,39.54,39.57,115600.0,29.6233,29.6533,29.6233,29.6458,115600.0
2013-12-05 12:00:00,39.57,39.63,39.56,39.61,109100.0,29.6458,29.6908,29.6383,29.6758,109100.0
2013-12-05 12:10:00,39.61,39.64,39.6,39.6,106000.0,29.6758,29.6982,29.6683,29.6683,106000.0
2013-12-05 12:20:00,39.61,39.63,39.59,39.6,91400.0,29.6758,29.6908,29.6608,29.6683,91400.0
2013-12-05 12:30:00,39.6,39.61,39.56,39.58,168200.0,29.6683,29.6758,29.6383,29.6533,168200.0
2013-12-05 12:40:00,39.58,39.61,39.58,39.59,149900.0,29.6533,29.6758,29.6533,29.6608,149900.0
2013-12-05 12:50:00,39.58,39.61,39.58,39.58,61800.0,29.6533,29.6758,29.6533,29.6533,61800.0
2013-12-05 13:00:00,39.58,39.59,39.55,39.55,331300.0,29.6533,29.6608,29.6308,29.6308,331300.0
2013-12-05 13:10:00,39.55,39.57,39.5,39.51,286800.0,29.6308,29.6458,29.5934,29.6009,286800.0
2013-12-05 13:20:00,39.5,39.51,39.44,39.47,247500.0,29.5934,29.6009,29.5484,29.5709,247500.0
2013-12-05 13:30:00,39.47,39.5,39.45,39.5,266200.0,29.5709,29.5934,29.5559,29.5934,266200.0
2013-12-05 13:40:00,39.5,39.5,39.47,39.48,178700.0,29.5934,29.5934,29.5709,29.5784,178700.0
2013-12-05 13:50:00,39.48,39.5,39.47,39.48,84800.0,29.5784,29.5934,29.5709,29.5784,84800.0
2013-12-05 14:00:00,39.49,39.52,39.46,39.47,173600.0,29.5859,29.6083,29.5634,29.5709,173600.0
2013-12-05 14:10:00,39.47,39.47,39.41,39.43,156900.0,29.5709,29.5709,29.5259,29.5409,156900.0
2013-12-05 14:20:00,39.43,39.43,39.4,39.43,192800.0,29.5409,29.5409,29.5184,29.5409,192800.0
2013-12-05 14:30:00,39.43,39.44,39.41,39.43,150900.0,29.5409,29.5484,29.5259,29.5409,150900.0
2013-12-05 14:40:00,39.43,39.46,39.41,39.41,285300.0,29.5409,29.5634,29.5259,29.5259,285300.0
2013-12-05 14:50:00,39.41,39.42,39.36,39.39,268100.0,29.5259,29.5334,29.4885,29.5109,268100.0
2013-12-05 15:00:00,39.38,39.41,39.37,39.41,245000.0,29.5035,29.5259,29.496,29.5259,245000.0
2013-12-05 15:10:00,39.4,39.43,39.39,39.4,347800.0,29.5184,29.5409,29.5109,29.5184,347800.0
2013-12-05 15:20:00,39.4,39.46,39.38,39.41,233200.0,29.5184,29.5634,29.5035,29.5259,233200.0
2013-12-05 15:30:00,39.41,39.5,39.4,39.45,276800.0,29.5259,29.5934,29.5184,29.5559,276800.0
2013-12-05 15:40:00,39.46,39.46,39.37,39.39,446700.0,29.5634,29.5634,29.496,29.5109,446700.0
2013-12-05 15:50:00,39.39,39.44,39.38,39.42,974300.0,29.5109,29.5484,29.5035,29.5334,974300.0
2013-12-06 09:30:00,40.02,40.04,39.92,39.94,1072200.0,29.9829,29.9979,29.908,29.923,1072200.0
2013-12-06 09:40:00,39.95,39.97,39.84,39.84,631300.0,29.9305,29.9455,29.8481,29.8481,631300.0
2013-12-06 09:50:00,39.84,39.94,39.83,39.9,502300.0,29.8481,29.923,29.8406,29.893,502300.0
2013-12-06 10:00:00,39.91,39.92,39.86,39.9,507300.0,29.9005,29.908,29.8631,29.893,507300.0
2013-12-06 10:10:00,39.91,39.98,39.89,39.98,309000.0,29.9005,29.953,29.8855,29.953,309000.0
2013-12-06 10:20:00,39.98,40.03,39.96,40.0,677000.0,29.953,29.9904,29.938,29.968,677000.0
2013-12-06 10:30:00,40.01,40.09,40.0,40.07,855400.0,29.9755,30.0354,29.968,30.0204,855400.0
2013-12-06 10:40:00,40.07,40.09,39.94,39.94,551900.0,30.0204,30.0354,29.923,29.923,551900.0
2013-12-06 10:50:00,39.95,40.01,39.94,40.0,266400.0,29.9305,29.9755,29.923,29.968,266400.0
2013-12-06 11:00:00,40.01,40.1,39.99,40.1,606300.0,29.9755,30.0429,29.9605,30.0429,606300.0
2013-12-06 11:10:00,40.1,40.18,40.09,40.15,1187800.0,30.0429,30.1028,30.0354,30.0803,1187800.0
2013-12-06 11:20:00,40.16,40.16,40.08,40.09,1572000.0,30.0878,30.0878,30.0279,30.0354,1572000.0
2013-12-06 11:30:00,40.09,40.2,40.08,40.18,723700.0,30.0354,30.1178,30.0279,30.1028,723700.0
2013-12-06 11:40:00,40.19,40.24,40.16,40.21,458800.0,30.1103,30.1478,30.0878,30.1253,458800.0
2013-12-06 11:50:00,40.2,40.23,40.18,40.21,222300.0,30.1178,30.1403,30.1028,30.1253,222300.0
2013-12-06 12:00:00,40.2,40.22,40.15,40.16,255900.0,30.1178,30.1328,30.0803,30.0878,255900.0
2013-12-06 12:10:00,40.16,40.17,40.07,40.1,465400.0,30.0878,30.0953,30.0204,30.0429,465400.0
2013-12-06 12:20:00,40.09,40.16,40.09,40.16,236600.0,30.0354,30.0878,30.0354,30.0878,236600.0
2013-12-06 12:30:00,40.16,40.2,40.15,40.19,206500.0,30.0878,30.1178,30.0803,30.1103,206500.0
2013-12-06 12:40:00,40.19,40.21,40.17,40.19,125500.0,30.1103,30.1253,30.0953,30.1103,125500.0
2013-12-06 12:50:00,40.19,40.23,40.19,40.23,118400.0,30.1103,30.1403,30.1103,30.1403,118400.0
2013-12-06 13:00:00,40.22,40.23,40.19,40.19,213100.0,30.1328,30.1403,30.1103,30.1103,213100.0
2013-12-06 13:10:00,40.19,40.21,40.19,40.2,88200.0,30.1103,30.1253,30.1103,30.1178,88200.0
2013-12-06 13:20:00,40.21,40.21,40.15,40.15,202600.0,30.1253,30.1253,30.0803,30.0803,202600.0
2013-12-06 13:30:00,40.15,40.2,40.15,40.19,115100.0,30.0803,30.1178,30.0803,30.1103,115100.0
2013-12-06 13:40:00,40.19,40.23,40.18,40.22,108900.0,30.1103,30.1403,30.1028,30.1328,108900.0
2013-12-06 13:50:00,40.21,40.22,40.17,40.18,138900.0,30.1253,30.1328,30.0953,30.1028,138900.0
2013-12-06 14:00:00,40.17,40.2,40.17,40.18,126800.0,30.0953,30.1178,30.0953,30.1028,126800.0
2013-12-06 14:10:00,40.18,40.19,40.18,40.19,60300.0,30.1028,30.1103,30.1028,30.1103,60300.0
2013-12-06 14:20:00,40.18,40.21,40.18,40.2,183200.0,30.1028,30.1253,30.1028,30.1178,183200.0
2013-12-06 14:30:00,40.21,40.21,40.2,40.2,48600.0,30.1253,30.1253,30.1178,30.1178,48600.0
2013-12-06 14:40:00,40.21,40.21,40.19,40.21,326200.0,30.1253,30.1253,30.1103,30.1253,326200.0
2013-12-06 14:50:00,40.21,40.21,40.17,40.17,529000.0,30.1253,30.1253,30.0953,30.0953,529000.0
2013-12-06 15:00:00,40.17,40.19,40.14,40.16,268800.0,30.0953,30.1103,30.0728,30.0878,268800.0
2013-12-06 15:10:00,40.16,40.17,40.13,40.13,696800.0,30.0878,30.0953,30.0654,30.0654,696800.0
2013-12-06 15:20:00,40.14,40.14,40.13,40.13,166800.0,30.0728,30.0728,30.0654,30.0654,166800.0
2013-12-06 15:30:00,40.13,40.14,40.1,40.11,473100.0,30.0654,30.0728,30.0429,30.0504,473100.0
2013-12-06 15:40:00,40.1,40.12,40.09,40.12,938200.0,30.0429,30.0579,30.0354,30.0579,938200.0
2013-12-06 15:50:00,40.11,40.15,40.11,40.13,2019100.0,30.0504,30.0803,30.0504,30.0654,2019100.0
2013-12-09 09:30:00,39.99,39.99,39.94,39.97,354500.0,29.9605,29.9605,29.923,29.9455,354500.0
2013-12-09 09:40:00,39.97,40.0,39.96,39.98,549200.0,29.9455,29.968,29.938,29.953,549200.0
2013-12-09 09:50:00,39.97,40.06,39.97,40.05,553100.0,29.9455,30.0129,29.9455,30.0054,553100.0
2013-12-09 10:00:00,40.05,40.05,39.98,40.0,442900.0,30.0054,30.0054,29.953,29.968,442900.0
2013-12-09 10:10:00,39.99,40.04,39.98,39.98,287400.0,29.9605,29.9979,29.953,29.953,287400.0
2013-12-09 10:20:00,39.98,40.01,39.95,39.99,242200.0,29.953,29.9755,29.9305,29.9605,242200.0
2013-12-09 10:30:00,39.98,39.99,39.94,39.94,251000.0,29.953,29.9605,29.923,29.923,251000.0
2013-12-09 10:40:00,39.94,39.94,39.89,39.9,273200.0,29.923,29.923,29.8855,29.893,273200.0
2013-12-09 10:50:00,39.9,39.96,39.89,39.92,274200.0,29.893,29.938,29.8855,29.908,274200.0
2013-12-09 11:00:00,39.91,39.95,39.89,39.95,154300.0,29.9005,29.9305,29.8855,29.9305,154300.0
2013-12-09 11:10:00,39.94,39.98,39.92,39.94,223400.0,29.923,29.953,29.908,29.923,223400.0
2013-12-09 11:20:00,39.93,39.94,39.88,39.89,482200.0,29.9155,29.923,29.8781,29.8855,482200.0
2013-12-09 11:30:00,39.89,39.93,39.89,39.9,223500.0,29.8855,29.9155,29.8855,29.893,223500.0
2013-12-09 11:40:00,39.9,39.91,39.89,39.9,167600.0,29.893,29.9005,29.8855,29.893,167600.0
2013-12-09 11:50:00,39.9,39.91,39.89,39.89,158400.0,29.893,29.9005,29.8855,29.8855,158400.0
2013-12-09 12:00:00,39.9,39.92,39.87,39.88,222600.0,29.893,29.908,29.8706,29.8781,222600.0
2013-12-09 12:10:00,39.88,39.92,39.87,39.92,107900.0,29.8781,29.908,29.8706,29.908,107900.0
2013-12-09 12:20:00,39.92,39.93,39.9,39.91,66400.0,29.908,29.9155,29.893,29.9005,66400.0
2013-12-09 12:30:00,39.91,39.95,39.89,39.95,97300.0,29.9005,29.9305,29.8855,29.9305,97300.0
2013-12-09 12:40:00,39.95,40.03,39.95,39.99,287400.0,29.9305,29.9904,29.9305,29.9605,287400.0
2013-12-09 12:50:00,39.98,40.0,39.97,39.98,84900.0,29.953,29.968,29.9455,29.953,84900.0
2013-12-09 13:00:00,39.98,40.0,39.97,39.98,105900.0,29.953,29.968,29.9455,29.953,105900.0
2013-12-09 13:10:00,39.99,40.03,39.98,40.0,107800.0,29.9605,29.9904,29.953,29.968,107800.0
2013-12-09 13:20:00,40.01,40.03,39.98,39.99,208500.0,29.9755,29.9904,29.953,29.9605,208500.0
2013-12-09 13:30:00,39.98,40.01,39.98,40.0,98700.0,29.953,29.9755,29.953,29.968,98700.0
2013-12-09 13:40:00,40.0,40.02,40.0,40.0,242500.0,29.968,29.9829,29.968,29.968,242500.0
2013-12-09 13:50:00,40.0,40.01,39.97,39.98,117800.0,29.968,29.9755,29.9455,29.953,117800.0
2013-12-09 14:00:00,39.98,40.0,39.97,39.98,73400.0,29.953,29.968,29.9455,29.953,73400.0
2013-12-09 14:10:00,39.98,40.0,39.97,39.97,82700.0,29.953,29.968,29.9455,29.9455,82700.0
2013-12-09 14:20:00,39.97,39.98,39.95,39.97,72400.0,29.9455,29.953,29.9305,29.9455,72400.0
2013-12-09 14:30:00,39.98,40.02,39.97,40.0,103000.0,29.953,29.9829,29.9455,29.968,103000.0
2013-12-09 14:40:00,40.0,40.02,39.98,40.0,360300.0,29.968,29.9829,29.953,29.968,360300.0
2013-12-09 14:50:00,40.0,40.01,39.92,39.94,307600.0,29.968,29.9755,29.908,29.923,307600.0
2013-12-09 15:00:00,39.94,39.96,39.93,39.95,113500.0,29.923,29.938,29.9155,29.9305,113500.0
2013-12-09 15:10:00,39.95,39.96,39.92,39.92,104900.0,29.9305,29.938,29.908,29.908,104900.0
2013-12-09 15:20:00,39.92,39.93,39.88,39.91,310600.0,29.908,29.9155,29.8781,29.9005,310600.0
2013-12-09 15:30:00,39.91,39.97,39.91,39.95,281000.0,29.9005,29.9455,29.9005,29.9305,281000.0
2013-12-09 15:40:00,39.96,40.0,39.94,40.0,271600.0,29.938,29.968,29.923,29.968,271600.0
2013-12-09 15:50:00,40.0,40.0,39.86,39.88,1299000.0,29.968,29.968,29.8631,29.8781,1299000.0
2013-12-10 09:30:00,39.57,39.65,39.55,39.55,479000.0,29.6458,29.7057,29.6308,29.6308,479000.0
2013-12-10 09:40:00,39.55,39.6,39.51,39.57,500900.0,29.6308,29.6683,29.6009,29.6458,500900.0
2013-12-10 09:50:00,39.56,39.59,39.5,39.53,556100.0,29.6383,29.6608,29.5934,29.6158,556100.0
2013-12-10 10:00:00,39.55,39.6,39.51,39.56,523600.0,29.6308,29.6683,29.6009,29.6383,523600.0
2013-12-10 10:10:00,39.56,39.6,39.54,39.56,289700.0,29.6383,29.6683,29.6233,29.6383,289700.0
2013-12-10 10:20:00,39.56,39.63,39.55,39.62,211500.0,29.6383,29.6908,29.6308,29.6833,211500.0
2013-12-10 10:30:00,39.63,39.68,39.62,39.66,361100.0,29.6908,29.7282,29.6833,29.7132,361100.0
2013-12-10 10:40:00,39.66,39.67,39.61,39.64,331300.0,29.7132,29.7207,29.6758,29.6982,331300.0
2013-12-10 10:50:00,39.64,39.66,39.62,39.62,240000.0,29.6982,29.7132,29.6833,29.6833,240000.0
2013-12-10 11:00:00,39.62,39.66,39.61,39.64,251900.0,29.6833,29.7132,29.6758,29.6982,251900.0
2013-12-10 11:10:00,39.64,39.64,39.55,39.57,550200.0,29.6982,29.6982,29.6308,29.6458,550200.0
2013-12-10 11:20:00,39.58,39.58,39.54,39.55,318000.0,29.6533,29.6533,29.6233,29.6308,318000.0
2013-12-10 11:30:00,39.56,39.58,39.54,39.58,223000.0,29.6383,29.6533,29.6233,29.6533,223000.0
2013-12-10 11:40:00,39.58,39.59,39.57,39.59,88600.0,29.6533,29.6608,29.6458,29.6608,88600.0
2013-12-10 11:50:00,39.59,39.6,39.57,39.6,171800.0,29.6608,29.6683,29.6458,29.6683,171800.0
2013-12-10 12:00:00,39.6,39.6,39.55,39.57,269400.0,29.6683,29.6683,29.6308,29.6458,269400.0
2013-12-10 12:10:00,39.57,39.6,39.56,39.59,118200.0,29.6458,29.6683,29.6383,29.6608,118200.0
2013-12-10 12:20:00,39.59,39.62,39.59,39.61,93800.0,29.6608,29.6833,29.6608,29.6758,93800.0
2013-12-10 12:30:00,39.62,39.62,39.6,39.62,139200.0,29.6833,29.6833,29.6683,29.6833,139200.0
2013-12-10 12:40:00,39.62,39.64,39.61,39.64,186000.0,29.6833,29.6982,29.6758,29.6982,186000.0
2013-12-10 12:50:00,39.63,39.67,39.62,39.66,108000.0,29.6908,29.7207,29.6833,29.7132,108000.0
2013-12-10 13:00:00,39.67,39.68,39.65,39.65,234200.0,29.7207,29.7282,29.7057,29.7057,234200.0
2013-12-10 13:10:00,39.65,39.69,39.65,39.68,93800.0,29.7057,29.7357,29.7057,29.7282,93800.0
2013-12-10 13:20:00,39.68,39.69,39.62,39.63,285000.0,29.7282,29.7357,29.6833,29.6908,285000.0
2013-12-10 13:30:00,39.63,39.67,39.63,39.66,68700.0,29.6908,29.7207,29.6908,29.7132,68700.0
2013-12-10 13:40:00,39.67,39.69,39.66,39.69,106100.0,29.7207,29.7357,29.7132,29.7357,106100.0
2013-12-10 13:50:00,39.69,39.7,39.63,39.66,336700.0,29.7357,29.7432,29.6908,29.7132,336700.0
2013-12-10 14:00:00,39.66,39.7,39.65,39.7,76400.0,29.7132,29.7432,29.7057,29.7432,76400.0
2013-12-10 14:10:00,39.7,39.71,39.68,39.68,315500.0,29.7432,29.7507,29.7282,29.7282,315500.0
2013-12-10 14:20:00,39.68,39.69,39.67,39.69,141000.0,29.7282,29.7357,29.7207,29.7357,141000.0
2013-12-10 14:30:00,39.7,39.74,39.69,39.73,165200.0,29.7432,29.7732,29.7357,29.7657,165200.0
2013-12-10 14:40:00,39.73,39.73,39.68,39.7,267400.0,29.7657,29.7657,29.7282,29.7432,267400.0
2013-12-10 14:50:00,39.7,39.77,39.69,39.77,271000.0,29.7432,29.7956,29.7357,29.7956,271000.0
2013-12-10 15:00:00,39.77,39.8,39.76,39.8,327300.0,29.7956,29.8181,29.7882,29.8181,327300.0
2013-12-10 15:10:00,39.8,39.82,39.78,39.78,440800.0,29.8181,29.8331,29.8031,29.8031,440800.0
2013-12-10 15:20:00,39.78,39.85,39.78,39.82,328400.0,29.8031,29.8556,29.8031,29.8331,328400.0
2013-12-10 15:30:00,39.83,39.84,39.78,39.8,289200.0,29.8406,29.8481,29.8031,29.8181,289200.0
2013-12-10 15:40:00,39.8,39.83,39.78,39.82,275500.0,29.8181,29.8406,29.8031,29.8331,275500.0
2013-12-10 15:50:00,39.82,39.86,39.8,39.82,1073900.0,29.8331,29.8631,29.8181,29.8331,1073900.0
2013-12-11 09:30:00,38.99,39.03,38.78,38.8,2937600.0,29.2113,29.2412,29.0539,29.0689,2937600.0
2013-12-11 09:40:00,38.79,38.83,38.75,38.76,1231900.0,29.0614,29.0914,29.0315,29.039,1231900.0
2013-12-11 09:50:00,38.77,38.81,38.74,38.79,788200.0,29.0464,29.0764,29.024,29.0614,788200.0
2013-12-11 10:00:00,38.79,38.85,38.74,38.76,1602600.0,29.0614,29.1064,29.024,29.039,1602600.0
2013-12-11 10:10:00,38.75,38.77,38.7,38.71,1763100.0,29.0315,29.0464,28.994,29.0015,1763100.0
2013-12-11 10:20:00,38.71,38.72,38.47,38.47,2006800.0,29.0015,29.009,28.8217,28.8217,2006800.0
2013-12-11 10:30:00,38.47,38.62,38.46,38.56,1499600.0,28.8217,28.9341,28.8142,28.8891,1499600.0
2013-12-11 10:40:00,38.56,38.62,38.54,38.6,1203300.0,28.8891,28.9341,28.8741,28.9191,1203300.0
2013-12-11 10:50:00,38.6,38.71,38.6,38.71,546400.0,28.9191,29.0015,28.9191,29.0015,546400.0
2013-12-11 11:00:00,38.71,38.71,38.62,38.62,343600.0,29.0015,29.0015,28.9341,28.9341,343600.0
2013-12-11 11:10:00,38.63,38.65,38.56,38.59,269900.0,28.9416,28.9565,28.8891,28.9116,269900.0
2013-12-11 11:20:00,38.59,38.6,38.53,38.59,368000.0,28.9116,28.9191,28.8666,28.9116,368000.0
2013-12-11 11:30:00,38.6,38.6,38.54,38.56,253600.0,28.9191,28.9191,28.8741,28.8891,253600.0
2013-12-11 11:40:00,38.55,38.67,38.55,38.66,749600.0,28.8816,28.9715,28.8816,28.964,749600.0
2013-12-11 11:50:00,38.66,38.71,38.66,38.67,809800.0,28.964,29.0015,28.964,28.9715,809800.0
2013-12-11 12:00:00,38.67,38.7,38.65,38.66,465800.0,28.9715,28.994,28.9565,28.964,465800.0
2013-12-11 12:10:00,38.67,38.67,38.62,38.63,354400.0,28.9715,28.9715,28.9341,28.9416,354400.0
2013-12-11 12:20:00,38.63,38.65,38.58,38.6,438600.0,28.9416,28.9565,28.9041,28.9191,438600.0
2013-12-11 12:30:00,38.6,38.63,38.6,38.62,267500.0,28.9191,28.9416,28.9191,28.9341,267500.0
2013-12-11 12:40:00,38.63,38.63,38.6,38.62,244700.0,28.9416,28.9416,28.9191,28.9341,244700.0
2013-12-11 12:50:00,38.62,38.66,38.61,38.66,226000.0,28.9341,28.964,28.9266,28.964,226000.0
2013-12-11 13:00:00,38.66,38.7,38.65,38.66,150400.0,28.964,28.994,28.9565,28.964,150400.0
2013-12-11 13:10:00,38.67,38.68,38.62,38.63,197100.0,28.9715,28.979,28.9341,28.9416,197100.0
2013-12-11 13:20:00,38.62,38.63,38.6,38.6,93600.0,28.9341,28.9416,28.9191,28.9191,93600.0
2013-12-11 13:30:00,38.6,38.69,38.6,38.66,652700.0,28.9191,28.9865,28.9191,28.964,652700.0
2013-12-11 13:40:00,38.67,38.69,38.65,38.67,176500.0,28.9715,28.9865,28.9565,28.9715,176500.0
2013-12-11 13:50:00,38.67,38.68,38.65,38.67,106400.0,28.9715,28.979,28.9565,28.9715,106400.0
2013-12-11 14:00:00,38.66,38.68,38.65,38.65,217000.0,28.964,28.979,28.9565,28.9565,217000.0
2013-12-11 14:10:00,38.66,38.66,38.58,38.58,212500.0,28.964,28.964,28.9041,28.9041,212500.0
2013-12-11 14:20:00,38.57,38.6,38.55,38.59,369200.0,28.8966,28.9191,28.8816,28.9116,369200.0
2013-12-11 14:30:00,38.59,38.59,38.55,38.55,257700.0,28.9116,28.9116,28.8816,28.8816,257700.0
2013-12-11 14:40:00,38.55,38.6,38.55,38.55,299900.0,28.8816,28.9191,28.8816,28.8816,299900.0
2013-12-11 14:50:00,38.55,38.56,38.46,38.47,464000.0,28.8816,28.8891,28.8142,28.8217,464000.0
2013-12-11 15:00:00,38.47,38.47,38.39,38.42,646700.0,28.8217,28.8217,28.7617,28.7842,646700.0
2013-12-11 15:10:00,38.42,38.42,38.33,38.36,713200.0,28.7842,28.7842,28.7168,28.7393,713200.0
2013-12-11 15:20:00,38.36,38.41,38.32,38.34,1011600.0,28.7393,28.7767,28.7093,28.7243,1011600.0
2013-12-11 15:30:00,38.34,38.39,38.33,38.34,929100.0,28.7243,28.7617,28.7168,28.7243,929100.0
2013-12-11 15:40:00,38.33,38.44,38.33,38.44,1638400.0,28.7168,28.7992,28.7168,28.7992,1638400.0
2013-12-11 15:50:00,38.44,38.61,38.44,38.52,8655500.0,28.7992,28.9266,28.7992,28.8591,8655500.0
2013-12-12 09:30:00,38.25,38.25,38.14,38.25,1239800.0,28.6569,28.6569,28.5744,28.6569,1239800.0
2013-12-12 09:40:00,38.24,38.27,38.11,38.13,757200.0,28.6494,28.6718,28.552,28.567,757200.0
2013-12-12 09:50:00,38.14,38.17,38.08,38.14,835300.0,28.5744,28.5969,28.5295,28.5744,835300.0
2013-12-12 10:00:00,38.14,38.17,38.1,38.1,503900.0,28.5744,28.5969,28.5445,28.5445,503900.0
2013-12-12 10:10:00,38.11,38.11,38.0,38.01,442500.0,28.552,28.552,28.4696,28.4771,442500.0
2013-12-12 10:20:00,38.02,38.13,38.02,38.13,479700.0,28.4845,28.567,28.4845,28.567,479700.0
2013-12-12 10:30:00,38.12,38.21,38.1,38.2,698700.0,28.5595,28.6269,28.5445,28.6194,698700.0
2013-12-12 10:40:00,38.2,38.22,38.16,38.19,484900.0,28.6194,28.6344,28.5894,28.6119,484900.0
2013-12-12 10:50:00,38.19,38.2,38.15,38.2,311100.0,28.6119,28.6194,28.5819,28.6194,311100.0
2013-12-12 11:00:00,38.2,38.25,38.18,38.22,445500.0,28.6194,28.6569,28.6044,28.6344,445500.0
2013-12-12 11:10:00,38.22,38.25,38.17,38.18,321000.0,28.6344,28.6569,28.5969,28.6044,321000.0
2013-12-12 11:20:00,38.18,38.19,38.11,38.14,273600.0,28.6044,28.6119,28.552,28.5744,273600.0
2013-12-12 11:30:00,38.15,38.19,38.13,38.19,160300.0,28.5819,28.6119,28.567,28.6119,160300.0
2013-12-12 11:40:00,38.18,38.19,38.12,38.15,240500.0,28.6044,28.6119,28.5595,28.5819,240500.0
2013-12-12 11:50:00,38.15,38.18,38.09,38.1,604800.0,28.5819,28.6044,28.537,28.5445,604800.0
2013-12-12 12:00:00,38.09,38.12,38.06,38.1,237400.0,28.537,28.5595,28.5145,28.5445,237400.0
2013-12-12 12:10:00,38.1,38.13,38.06,38.06,249300.0,28.5445,28.567,28.5145,28.5145,249300.0
2013-12-12 12:20:00,38.06,38.07,38.0,38.04,608700.0,28.5145,28.522,28.4696,28.4995,608700.0
2013-12-12 12:30:00,38.04,38.05,38.03,38.05,113000.0,28.4995,28.507,28.492,28.507,113000.0
2013-12-12 12:40:00,38.05,38.09,38.02,38.08,327800.0,28.507,28.537,28.4845,28.5295,327800.0
2013-12-12 12:50:00,38.08,38.13,38.07,38.08,259200.0,28.5295,28.567,28.522,28.5295,259200.0
2013-12-12 13:00:00,38.08,38.13,38.08,38.11,133300.0,28.5295,28.567,28.5295,28.552,133300.0
2013-12-12 13:10:00,38.11,38.16,38.1,38.15,119900.0,28.552,28.5894,28.5445,28.5819,119900.0
2013-12-12 13:20:00,38.15,38.16,38.11,38.13,100100.0,28.5819,28.5894,28.552,28.567,100100.0
2013-12-12 13:30:00,38.14,38.15,38.11,38.14,105700.0,28.5744,28.5819,28.552,28.5744,105700.0
2013-12-12 13:40:00,38.15,38.16,38.13,38.14,149300.0,28.5819,28.5894,28.567,28.5744,149300.0
2013-12-12 13:50:00,38.15,38.15,38.11,38.14,134800.0,28.5819,28.5819,28.552,28.5744,134800.0
2013-12-12 14:00:00,38.14,38.21,38.13,38.2,150400.0,28.5744,28.6269,28.567,28.6194,150400.0
2013-12-12 14:10:00,38.2,38.25,38.2,38.22,141000.0,28.6194,28.6569,28.6194,28.6344,141000.0
2013-12-12 14:20:00,38.22,38.25,38.21,38.22,392600.0,28.6344,28.6569,28.6269,28.6344,392600.0
2013-12-12 14:30:00,38.22,38.24,38.2,38.21,117800.0,28.6344,28.6494,28.6194,28.6269,117800.0
2013-12-12 14:40:00,38.21,38.22,38.19,38.21,194200.0,28.6269,28.6344,28.6119,28.6269,194200.0
2013-12-12 14:50:00,38.21,38.26,38.18,38.22,255000.0,28.6269,28.6644,28.6044,28.6344,255000.0
2013-12-12 15:00:00,38.22,38.26,38.19,38.2,267500.0,28.6344,28.6644,28.6119,28.6194,267500.0
2013-12-12 15:10:00,38.19,38.2,38.16,38.19,180000.0,28.6119,28.6194,28.5894,28.6119,180000.0
2013-12-12 15:20:00,38.18,38.26,38.17,38.23,259400.0,28.6044,28.6644,28.5969,28.6419,259400.0
2013-12-12 15:30:00,38.23,38.24,38.15,38.15,324200.0,28.6419,28.6494,28.5819,28.5819,324200.0
2013-12-12 15:40:00,38.16,38.16,38.09,38.12,823600.0,28.5894,28.5894,28.537,28.5595,823600.0
2013-12-12 15:50:00,38.13,38.14,38.1,38.14,1763400.0,28.567,28.5744,28.5445,28.5744,1763400.0
2013-12-13 09:30:00,38.55,38.56,38.45,38.51,777600.0,28.8816,28.8891,28.8067,28.8517,777600.0
2013-12-13 09:40:00,38.52,38.52,38.41,38.43,676100.0,28.8591,28.8591,28.7767,28.7917,676100.0
2013-12-13 09:50:00,38.44,38.44,38.34,38.36,690100.0,28.7992,28.7992,28.7243,28.7393,690100.0
2013-12-13 10:00:00,38.37,38.42,38.37,38.39,409900.0,28.7468,28.7842,28.7468,28.7617,409900.0
2013-12-13 10:10:00,38.39,38.41,38.26,38.28,638600.0,28.7617,28.7767,28.6644,28.6793,638600.0
2013-12-13 10:20:00,38.28,38.32,38.23,38.31,292600.0,28.6793,28.7093,28.6419,28.7018,292600.0
2013-12-13 10:30:00,38.32,38.36,38.32,38.33,177600.0,28.7093,28.7393,28.7093,28.7168,177600.0
2013-12-13 10:40:00,38.32,38.34,38.29,38.29,131400.0,28.7093,28.7243,28.6868,28.6868,131400.0
2013-12-13 10:50:00,38.29,38.32,38.28,38.28,251300.0,28.6868,28.7093,28.6793,28.6793,251300.0
2013-12-13 11:00:00,38.28,38.3,38.25,38.28,167400.0,28.6793,28.6943,28.6569,28.6793,167400.0
2013-12-13 11:10:00,38.28,38.34,38.26,38.33,256800.0,28.6793,28.7243,28.6644,28.7168,256800.0
2013-12-13 11:20:00,38.33,38.33,38.28,38.28,248200.0,28.7168,28.7168,28.6793,28.6793,248200.0
2013-12-13 11:30:00,38.29,38.3,38.25,38.28,211900.0,28.6868,28.6943,28.6569,28.6793,211900.0
2013-12-13 11:40:00,38.29,38.3,38.27,38.28,145000.0,28.6868,28.6943,28.6718,28.6793,145000.0
2013-12-13 11:50:00,38.28,38.28,38.25,38.27,247300.0,28.6793,28.6793,28.6569,28.6718,247300.0
2013-12-13 12:00:00,38.26,38.27,38.24,38.25,122700.0,28.6644,28.6718,28.6494,28.6569,122700.0
2013-12-13 12:10:00,38.24,38.28,38.24,38.26,94300.0,28.6494,28.6793,28.6494,28.6644,94300.0
2013-12-13 12:20:00,38.27,38.3,38.26,38.3,155600.0,28.6718,28.6943,28.6644,28.6943,155600.0
2013-12-13 12:30:00,38.3,38.31,38.29,38.29,103100.0,28.6943,28.7018,28.6868,28.6868,103100.0
2013-12-13 12:40:00,38.3,38.3,38.26,38.27,133400.0,28.6943,28.6943,28.6644,28.6718,133400.0
2013-12-13 12:50:00,38.26,38.28,38.26,38.27,103600.0,28.6644,28.6793,28.6644,28.6718,103600.0
2013-12-13 13:00:00,38.28,38.31,38.25,38.31,186200.0,28.6793,28.7018,28.6569,28.7018,186200.0
2013-12-13 13:10:00,38.3,38.31,38.3,38.3,68700.0,28.6943,28.7018,28.6943,28.6943,68700.0
2013-12-13 13:20:00,38.3,38.3,38.28,38.28,94400.0,28.6943,28.6943,28.6793,28.6793,94400.0
2013-12-13 13:30:00,38.29,38.35,38.28,38.34,154200.0,28.6868,28.7318,28.6793,28.7243,154200.0
2013-12-13 13:40:00,38.33,38.34,38.3,38.32,109300.0,28.7168,28.7243,28.6943,28.7093,109300.0
2013-12-13 13:50:00,38.32,38.32,38.3,38.3,104400.0,28.7093,28.7093,28.6943,28.6943,104400.0
2013-12-13 14:00:00,38.3,38.31,38.23,38.26,364500.0,28.6943,28.7018,28.6419,28.6644,364500.0
2013-12-13 14:10:00,38.26,38.27,38.22,38.27,127600.0,28.6644,28.6718,28.6344,28.6718,127600.0
2013-12-13 14:20:00,38.27,38.28,38.25,38.26,190400.0,28.6718,28.6793,28.6569,28.6644,190400.0
2013-12-13 14:30:00,38.26,38.32,38.26,38.32,234600.0,28.6644,28.7093,28.6644,28.7093,234600.0
2013-12-13 14:40:00,38.31,38.35,38.31,38.34,249700.0,28.7018,28.7318,28.7018,28.7243,249700.0
2013-12-13 14:50:00,38.34,38.39,38.33,38.39,442800.0,28.7243,28.7617,28.7168,28.7617,442800.0
2013-12-13 15:00:00,38.39,38.4,38.37,38.38,173600.0,28.7617,28.7692,28.7468,28.7543,173600.0
2013-12-13 15:10:00,38.38,38.4,38.37,38.4,314500.0,28.7543,28.7692,28.7468,28.7692,314500.0
2013-12-13 15:20:00,38.4,38.45,38.39,38.44,458700.0,28.7692,28.8067,28.7617,28.7992,458700.0
2013-12-13 15:30:00,38.44,38.48,38.4,38.4,442700.0,28.7992,28.8292,28.7692,28.7692,442700.0
2013-12-13 15:40:00,38.4,38.44,38.39,38.44,1029100.0,28.7692,28.7992,28.7617,28.7992,1029100.0
2013-12-13 15:50:00,38.43,38.47,38.4,38.4,1929000.0,28.7917,28.8217,28.7692,28.7692,1929000.0
2013-12-16 09:30:00,38.44,38.65,38.42,38.63,827100.0,28.7992,28.9565,28.7842,28.9416,827100.0
2013-12-16 09:40:00,38.64,38.69,38.62,38.68,466500.0,28.949,28.9865,28.9341,28.979,466500.0
2013-12-16 09:50:00,38.68,38.72,38.66,38.69,399600.0,28.979,29.009,28.964,28.9865,399600.0
2013-12-16 10:00:00,38.7,38.76,38.68,38.69,538700.0,28.994,29.039,28.979,28.9865,538700.0
2013-12-16 10:10:00,38.69,38.7,38.61,38.64,441500.0,28.9865,28.994,28.9266,28.949,441500.0
2013-12-16 10:20:00,38.64,38.68,38.62,38.63,298700.0,28.949,28.979,28.9341,28.9416,298700.0
2013-12-16 10:30:00,38.64,38.66,38.56,38.57,235400.0,28.949,28.964,28.8891,28.8966,235400.0
2013-12-16 10:40:00,38.57,38.59,38.56,38.56,201700.0,28.8966,28.9116,28.8891,28.8891,201700.0
2013-12-16 10:50:00,38.57,38.58,38.53,38.53,228300.0,28.8966,28.9041,28.8666,28.8666,228300.0
2013-12-16 11:00:00,38.54,38.54,38.48,38.52,228800.0,28.8741,28.8741,28.8292,28.8591,228800.0
2013-12-16 11:10:00,38.52,38.6,38.51,38.57,280900.0,28.8591,28.9191,28.8517,28.8966,280900.0
2013-12-16 11:20:00,38.57,38.6,38.55,38.59,402700.0,28.8966,28.9191,28.8816,28.9116,402700.0
2013-12-16 11:30:00,38.6,38.63,38.58,38.59,151700.0,28.9191,28.9416,28.9041,28.9116,151700.0
2013-12-16 11:40:00,38.59,38.61,38.55,38.57,249100.0,28.9116,28.9266,28.8816,28.8966,249100.0
2013-12-16 11:50:00,38.57,38.58,38.55,38.55,114300.0,28.8966,28.9041,28.8816,28.8816,114300.0
2013-12-16 12:00:00,38.56,38.56,38.48,38.5,311600.0,28.8891,28.8891,28.8292,28.8442,311600.0
2013-12-16 12:10:00,38.5,38.52,38.47,38.48,153300.0,28.8442,28.8591,28.8217,28.8292,153300.0
2013-12-16 12:20:00,38.48,38.48,38.44,38.45,408900.0,28.8292,28.8292,28.7992,28.8067,408900.0
2013-12-16 12:30:00,38.45,38.48,38.45,38.45,187500.0,28.8067,28.8292,28.8067,28.8067,187500.0
2013-12-16 12:40:00,38.45,38.47,38.43,38.44,109400.0,28.8067,28.8217,28.7917,28.7992,109400.0
2013-12-16 12:50:00,38.43,38.47,38.42,38.44,171800.0,28.7917,28.8217,28.7842,28.7992,171800.0
2013-12-16 13:00:00,38.43,38.43,38.35,38.4,329900.0,28.7917,28.7917,28.7318,28.7692,329900.0
2013-12-16 13:10:00,38.39,38.41,38.38,38.39,101700.0,28.7617,28.7767,28.7543,28.7617,101700.0
2013-12-16 13:20:00,38.4,38.44,38.37,38.43,109400.0,28.7692,28.7992,28.7468,28.7917,109400.0
2013-12-16 13:30:00,38.42,38.43,38.4,38.41,54600.0,28.7842,28.7917,28.7692,28.7767,54600.0
2013-12-16 13:40:00,38.41,38.42,38.38,38.41,160000.0,28.7767,28.7842,28.7543,28.7767,160000.0
2013-12-16 13:50:00,38.41,38.48,38.4,38.45,187700.0,28.7767,28.8292,28.7692,28.8067,187700.0
2013-12-16 14:00:00,38.45,38.49,38.44,38.47,252300.0,28.8067,28.8367,28.7992,28.8217,252300.0
2013-12-16 14:10:00,38.47,38.48,38.44,38.44,116300.0,28.8217,28.8292,28.7992,28.7992,116300.0
2013-12-16 14:20:00,38.44,38.47,38.44,38.45,63800.0,28.7992,28.8217,28.7992,28.8067,63800.0
2013-12-16 14:30:00,38.46,38.46,38.41,38.43,112500.0,28.8142,28.8142,28.7767,28.7917,112500.0
2013-12-16 14:40:00,38.43,38.48,38.43,38.48,127800.0,28.7917,28.8292,28.7917,28.8292,127800.0
2013-12-16 14:50:00,38.47,38.49,38.45,38.46,82600.0,28.8217,28.8367,28.8067,28.8142,82600.0
2013-12-16 15:00:00,38.46,38.47,38.44,38.47,68700.0,28.8142,28.8217,28.7992,28.8217,68700.0
2013-12-16 15:10:00,38.47,38.48,38.43,38.45,120000.0,28.8217,28.8292,28.7917,28.8067,120000.0
2013-12-16 15:20:00,38.45,38.46,38.42,38.43,74300.0,28.8067,28.8142,28.7842,28.7917,74300.0
2013-12-16 15:30:00,38.43,38.43,38.39,38.42,298100.0,28.7917,28.7917,28.7617,28.7842,298100.0
2013-12-16 15:40:00,38.43,38.47,38.41,38.43,645100.0,28.7917,28.8217,28.7767,28.7917,645100.0
2013-12-16 15:50:00,38.42,38.47,38.37,38.37,1195300.0,28.7842,28.8217,28.7468,28.7468,1195300.0
2013-12-17 09:30:00,37.95,37.95,37.77,37.77,1094100.0,28.5635,28.5635,28.428,28.428,1094100.0
2013-12-17 09:40:00,37.77,37.83,37.73,37.81,897000.0,28.428,28.4732,28.3979,28.4581,897000.0
2013-12-17 09:50:00,37.81,37.87,37.77,37.86,498700.0,28.4581,28.5033,28.428,28.4958,498700.0
2013-12-17 10:00:00,37.87,37.88,37.81,37.83,696400.0,28.5033,28.5108,28.4581,28.4732,696400.0
2013-12-17 10:10:00,37.83,37.84,37.77,37.8,396400.0,28.4732,28.4807,28.428,28.4506,396400.0
2013-12-17 10:20:00,37.79,37.84,37.79,37.8,221200.0,28.4431,28.4807,28.4431,28.4506,221200.0
2013-12-17 10:30:00,37.81,37.81,37.71,37.79,691100.0,28.4581,28.4581,28.3829,28.4431,691100.0
2013-12-17 10:40:00,37.8,37.81,37.67,37.69,253400.0,28.4506,28.4581,28.3528,28.3678,253400.0
2013-12-17 10:50:00,37.68,37.71,37.65,37.71,213300.0,28.3603,28.3829,28.3377,28.3829,213300.0
2013-12-17 11:00:00,37.71,37.73,37.67,37.72,430100.0,28.3829,28.3979,28.3528,28.3904,430100.0
2013-12-17 11:10:00,37.72,37.75,37.7,37.74,387700.0,28.3904,28.413,28.3753,28.4054,387700.0
2013-12-17 11:20:00,37.74,37.79,37.71,37.73,300000.0,28.4054,28.4431,28.3829,28.3979,300000.0
2013-12-17 11:30:00,37.74,37.78,37.72,37.75,345200.0,28.4054,28.4356,28.3904,28.413,345200.0
2013-12-17 11:40:00,37.74,37.79,37.73,37.78,95600.0,28.4054,28.4431,28.3979,28.4356,95600.0
2013-12-17 11:50:00,37.78,37.86,37.78,37.83,1076600.0,28.4356,28.4958,28.4356,28.4732,1076600.0
2013-12-17 12:00:00,37.83,37.85,37.81,37.83,304800.0,28.4732,28.4882,28.4581,28.4732,304800.0
2013-12-17 12:10:00,37.83,37.86,37.81,37.84,121800.0,28.4732,28.4958,28.4581,28.4807,121800.0
2013-12-17 12:20:00,37.84,37.86,37.82,37.83,84100.0,28.4807,28.4958,28.4657,28.4732,84100.0
2013-12-17 12:30:00,37.83,37.84,37.8,37.8,67600.0,28.4732,28.4807,28.4506,28.4506,67600.0
2013-12-17 12:40:00,37.8,37.83,37.8,37.81,61100.0,28.4506,28.4732,28.4506,28.4581,61100.0
2013-12-17 12:50:00,37.81,37.84,37.81,37.81,52500.0,28.4581,28.4807,28.4581,28.4581,52500.0
2013-12-17 13:00:00,37.81,37.81,37.77,37.77,64500.0,28.4581,28.4581,28.428,28.428,64500.0
2013-12-17 13:10:00,37.77,37.79,37.76,37.77,65800.0,28.428,28.4431,28.4205,28.428,65800.0
2013-12-17 13:20:00,37.78,37.81,37.77,37.8,183700.0,28.4356,28.4581,28.428,28.4506,183700.0
2013-12-17 13:30:00,37.8,37.81,37.79,37.79,182600.0,28.4506,28.4581,28.4431,28.4431,182600.0
2013-12-17 13:40:00,37.79,37.8,37.76,37.77,75900.0,28.4431,28.4506,28.4205,28.428,75900.0
2013-12-17 13:50:00,37.76,37.79,37.76,37.79,52800.0,28.4205,28.4431,28.4205,28.4431,52800.0
2013-12-17 14:00:00,37.78,37.89,37.78,37.88,181200.0,28.4356,28.5183,28.4356,28.5108,181200.0
2013-12-17 14:10:00,37.89,37.9,37.82,37.82,104500.0,28.5183,28.5259,28.4657,28.4657,104500.0
2013-12-17 14:20:00,37.82,37.87,37.82,37.85,185000.0,28.4657,28.5033,28.4657,28.4882,185000.0
2013-12-17 14:30:00,37.85,37.85,37.78,37.78,131600.0,28.4882,28.4882,28.4356,28.4356,131600.0
2013-12-17 14:40:00,37.78,37.83,37.78,37.82,153500.0,28.4356,28.4732,28.4356,28.4657,153500.0
2013-12-17 14:50:00,37.82,37.84,37.8,37.84,164000.0,28.4657,28.4807,28.4506,28.4807,164000.0
2013-12-17 15:00:00,37.84,37.87,37.83,37.87,139800.0,28.4807,28.5033,28.4732,28.5033,139800.0
2013-12-17 15:10:00,37.88,37.88,37.85,37.87,155500.0,28.5108,28.5108,28.4882,28.5033,155500.0
2013-12-17 15:20:00,37.86,37.87,37.83,37.85,88100.0,28.4958,28.5033,28.4732,28.4882,88100.0
2013-12-17 15:30:00,37.85,37.86,37.8,37.82,96200.0,28.4882,28.4958,28.4506,28.4657,96200.0
2013-12-17 15:40:00,37.81,37.81,37.72,37.75,409600.0,28.4581,28.4581,28.3904,28.413,409600.0
2013-12-17 15:50:00,37.75,37.75,37.69,37.73,1387100.0,28.413,28.413,28.3678,28.3979,1387100.0
2013-12-18 09:30:00,38.2,38.22,38.12,38.17,672300.0,28.7517,28.7667,28.6915,28.7291,672300.0
2013-12-18 09:40:00,38.18,38.19,38.16,38.17,620700.0,28.7366,28.7441,28.7216,28.7291,620700.0
2013-12-18 09:50:00,38.17,38.2,38.11,38.12,359300.0,28.7291,28.7517,28.6839,28.6915,359300.0
2013-12-18 10:00:00,38.12,38.12,38.07,38.11,538900.0,28.6915,28.6915,28.6538,28.6839,538900.0
2013-12-18 10:10:00,38.12,38.13,38.09,38.12,596800.0,28.6915,28.699,28.6689,28.6915,596800.0
2013-12-18 10:20:00,38.12,38.12,38.07,38.09,249800.0,28.6915,28.6915,28.6538,28.6689,249800.0
2013-12-18 10:30:00,38.08,38.11,38.08,38.1,121200.0,28.6614,28.6839,28.6614,28.6764,121200.0
2013-12-18 10:40:00,38.1,38.1,38.02,38.03,384000.0,28.6764,28.6764,28.6162,28.6237,384000.0
2013-12-18 10:50:00,38.04,38.06,37.98,38.04,147400.0,28.6312,28.6463,28.5861,28.6312,147400.0
2013-12-18 11:00:00,38.04,38.06,37.99,38.03,183200.0,28.6312,28.6463,28.5936,28.6237,183200.0
2013-12-18 11:10:00,38.03,38.04,37.99,38.01,355900.0,28.6237,28.6312,28.5936,28.6087,355900.0
2013-12-18 11:20:00,38.0,38.01,37.9,37.9,361900.0,28.6011,28.6087,28.5259,28.5259,361900.0
2013-12-18 11:30:00,37.91,37.94,37.88,37.88,486200.0,28.5334,28.556,28.5108,28.5108,486200.0
2013-12-18 11:40:00,37.88,37.89,37.84,37.86,254700.0,28.5108,28.5183,28.4807,28.4958,254700.0
2013-12-18 11:50:00,37.87,37.92,37.84,37.92,507500.0,28.5033,28.5409,28.4807,28.5409,507500.0
2013-12-18 12:00:00,37.92,37.94,37.87,37.87,371500.0,28.5409,28.556,28.5033,28.5033,371500.0
2013-12-18 12:10:00,37.86,37.9,37.86,37.89,247000.0,28.4958,28.5259,28.4958,28.5183,247000.0
2013-12-18 12:20:00,37.89,37.9,37.87,37.89,124500.0,28.5183,28.5259,28.5033,28.5183,124500.0
2013-12-18 12:30:00,37.88,37.88,37.84,37.84,156100.0,28.5108,28.5108,28.4807,28.4807,156100.0
2013-12-18 12:40:00,37.84,37.85,37.82,37.84,227600.0,28.4807,28.4882,28.4657,28.4807,227600.0
2013-12-18 12:50:00,37.83,37.84,37.77,37.79,176100.0,28.4732,28.4807,28.428,28.4431,176100.0
2013-12-18 13:00:00,37.78,37.79,37.73,37.76,202900.0,28.4356,28.4431,28.3979,28.4205,202900.0
2013-12-18 13:10:00,37.76,37.76,37.7,37.75,337500.0,28.4205,28.4205,28.3753,28.413,337500.0
2013-12-18 13:20:00,37.76,37.79,37.74,37.79,377300.0,28.4205,28.4431,28.4054,28.4431,377300.0
2013-12-18 13:30:00,37.79,37.82,37.76,37.82,141200.0,28.4431,28.4657,28.4205,28.4657,141200.0
2013-12-18 13:40:00,37.82,37.82,37.79,37.8,116500.0,28.4657,28.4657,28.4431,28.4506,116500.0
2013-12-18 13:50:00,37.8,37.86,37.76,37.79,294500.0,28.4506,28.4958,28.4205,28.4431,294500.0
2013-12-18 14:00:00,37.81,38.46,37.52,38.31,3645400.0,28.4581,28.9474,28.2399,28.8345,3645400.0
2013-12-18 14:10:00,38.32,38.41,38.08,38.27,1340300.0,28.842,28.9097,28.6614,28.8044,1340300.0
2013-12-18 14:20:00,38.27,38.53,38.27,38.41,1393300.0,28.8044,29.0001,28.8044,28.9097,1393300.0
2013-12-18 14:30:00,38.41,38.78,38.39,38.78,1645100.0,28.9097,29.1882,28.8947,29.1882,1645100.0
2013-12-18 14:40:00,38.77,38.77,38.43,38.46,1883500.0,29.1807,29.1807,28.9248,28.9474,1883500.0
2013-12-18 14:50:00,38.46,38.55,38.41,38.46,1033900.0,28.9474,29.0151,28.9097,28.9474,1033900.0
2013-12-18 15:00:00,38.46,38.55,38.43,38.47,761900.0,28.9474,29.0151,28.9248,28.9549,761900.0
2013-12-18 15:10:00,38.47,38.57,38.47,38.53,1022500.0,28.9549,29.0302,28.9549,29.0001,1022500.0
2013-12-18 15:20:00,38.54,38.55,38.4,38.43,974800.0,29.0076,29.0151,28.9022,28.9248,974800.0
2013-12-18 15:30:00,38.43,38.49,38.35,38.47,1266800.0,28.9248,28.9699,28.8646,28.9549,1266800.0
2013-12-18 15:40:00,38.47,38.53,38.29,38.29,1758200.0,28.9549,29.0001,28.8194,28.8194,1758200.0
2013-12-18 15:50:00,38.29,38.49,38.28,38.45,2689900.0,28.8194,28.9699,28.8119,28.9398,2689900.0
2013-12-19 09:30:00,37.55,37.57,37.49,37.53,1450400.0,28.2624,28.2775,28.2173,28.2474,1450400.0
2013-12-19 09:40:00,37.53,37.58,37.48,37.5,1086200.0,28.2474,28.285,28.2098,28.2248,1086200.0
2013-12-19 09:50:00,37.49,37.51,37.47,37.49,711000.0,28.2173,28.2323,28.2022,28.2173,711000.0
2013-12-19 10:00:00,37.49,37.5,37.37,37.4,981500.0,28.2173,28.2248,28.127,28.1495,981500.0
2013-12-19 10:10:00,37.39,37.4,37.24,37.31,1190500.0,28.142,28.1495,28.0291,28.0818,1190500.0
2013-12-19 10:20:00,37.3,37.46,37.3,37.46,608400.0,28.0743,28.1947,28.0743,28.1947,608400.0
2013-12-19 10:30:00,37.46,37.51,37.45,37.49,486200.0,28.1947,28.2323,28.1872,28.2173,486200.0
2013-12-19 10:40:00,37.48,37.53,37.45,37.5,529100.0,28.2098,28.2474,28.1872,28.2248,529100.0
2013-12-19 10:50:00,37.5,37.54,37.47,37.52,435100.0,28.2248,28.2549,28.2022,28.2399,435100.0
2013-12-19 11:00:00,37.52,37.55,37.51,37.53,150800.0,28.2399,28.2624,28.2323,28.2474,150800.0
2013-12-19 11:10:00,37.52,37.54,37.49,37.49,162300.0,28.2399,28.2549,28.2173,28.2173,162300.0
2013-12-19 11:20:00,37.5,37.55,37.5,37.54,287100.0,28.2248,28.2624,28.2248,28.2549,287100.0
2013-12-19 11:30:00,37.54,37.57,37.53,37.54,139200.0,28.2549,28.2775,28.2474,28.2549,139200.0
2013-12-19 11:40:00,37.54,37.56,37.52,37.52,104400.0,28.2549,28.27,28.2399,28.2399,104400.0
2013-12-19 11:50:00,37.52,37.57,37.52,37.54,134900.0,28.2399,28.2775,28.2399,28.2549,134900.0
2013-12-19 12:00:00,37.54,37.55,37.49,37.52,250200.0,28.2549,28.2624,28.2173,28.2399,250200.0
2013-12-19 12:10:00,37.52,37.54,37.5,37.54,89100.0,28.2399,28.2549,28.2248,28.2549,89100.0
2013-12-19 12:20:00,37.53,37.58,37.53,37.58,258000.0,28.2474,28.285,28.2474,28.285,258000.0
2013-12-19 12:30:00,37.58,37.6,37.53,37.54,345000.0,28.285,28.3001,28.2474,28.2549,345000.0
2013-12-19 12:40:00,37.55,37.57,37.54,37.56,78800.0,28.2624,28.2775,28.2549,28.27,78800.0
2013-12-19 12:50:00,37.56,37.63,37.55,37.61,228500.0,28.27,28.3227,28.2624,28.3076,228500.0
2013-12-19 13:00:00,37.61,37.64,37.56,37.64,259600.0,28.3076,28.3302,28.27,28.3302,259600.0
2013-12-19 13:10:00,37.64,37.68,37.61,37.66,330600.0,28.3302,28.3603,28.3076,28.3452,330600.0
2013-12-19 13:20:00,37.66,37.7,37.66,37.69,170600.0,28.3452,28.3753,28.3452,28.3678,170600.0
2013-12-19 13:30:00,37.69,37.72,37.69,37.69,177700.0,28.3678,28.3904,28.3678,28.3678,177700.0
2013-12-19 13:40:00,37.7,37.74,37.69,37.71,207700.0,28.3753,28.4054,28.3678,28.3829,207700.0
2013-12-19 13:50:00,37.7,37.71,37.67,37.69,278700.0,28.3753,28.3829,28.3528,28.3678,278700.0
2013-12-19 14:00:00,37.7,37.71,37.67,37.71,127700.0,28.3753,28.3829,28.3528,28.3829,127700.0
2013-12-19 14:10:00,37.71,37.72,37.66,37.68,576500.0,28.3829,28.3904,28.3452,28.3603,576500.0
2013-12-19 14:20:00,37.69,37.7,37.66,37.67,375100.0,28.3678,28.3753,28.3452,28.3528,375100.0
2013-12-19 14:30:00,37.67,37.7,37.66,37.67,182500.0,28.3528,28.3753,28.3452,28.3528,182500.0
2013-12-19 14:40:00,37.68,37.69,37.66,37.66,89400.0,28.3603,28.3678,28.3452,28.3452,89400.0
2013-12-19 14:50:00,37.66,37.72,37.65,37.72,288100.0,28.3452,28.3904,28.3377,28.3904,288100.0
2013-12-19 15:00:00,37.71,37.76,37.71,37.74,204700.0,28.3829,28.4205,28.3829,28.4054,204700.0
2013-12-19 15:10:00,37.75,37.77,37.72,37.74,237000.0,28.413,28.428,28.3904,28.4054,237000.0
2013-12-19 15:20:00,37.74,37.76,37.71,37.73,320400.0,28.4054,28.4205,28.3829,28.3979,320400.0
2013-12-19 15:30:00,37.72,37.77,37.7,37.76,385900.0,28.3904,28.428,28.3753,28.4205,385900.0
2013-12-19 15:40:00,37.76,37.79,37.66,37.67,840300.0,28.4205,28.4431,28.3452,28.3528,840300.0
2013-12-19 15:50:00,37.68,37.68,37.57,37.59,2391800.0,28.3603,28.3603,28.2775,28.2925,2391800.0
2013-12-20 09:30:00,37.37,37.44,37.32,37.41,1041800.0,28.127,28.1796,28.0893,28.1571,1041800.0
2013-12-20 09:40:00,37.41,37.52,37.39,37.49,632000.0,28.1571,28.2399,28.142,28.2173,632000.0
2013-12-20 09:50:00,37.49,37.51,37.45,37.48,328100.0,28.2173,28.2323,28.1872,28.2098,328100.0
2013-12-20 10:00:00,37.48,37.5,37.42,37.45,466800.0,28.2098,28.2248,28.1646,28.1872,466800.0
2013-12-20 10:10:00,37.44,37.45,37.41,37.43,342100.0,28.1796,28.1872,28.1571,28.1721,342100.0
2013-12-20 10:20:00,37.43,37.46,37.41,37.45,411700.0,28.1721,28.1947,28.1571,28.1872,411700.0
2013-12-20 10:30:00,37.44,37.53,37.44,37.53,343700.0,28.1796,28.2474,28.1796,28.2474,343700.0
2013-12-20 10:40:00,37.53,37.55,37.51,37.54,326400.0,28.2474,28.2624,28.2323,28.2549,326400.0
2013-12-20 10:50:00,37.54,37.55,37.48,37.48,428000.0,28.2549,28.2624,28.2098,28.2098,428000.0
2013-12-20 11:00:00,37.48,37.51,37.46,37.46,510300.0,28.2098,28.2323,28.1947,28.1947,510300.0
2013-12-20 11:10:00,37.46,37.51,37.46,37.48,301300.0,28.1947,28.2323,28.1947,28.2098,301300.0
2013-12-20 11:20:00,37.48,37.49,37.42,37.42,186400.0,28.2098,28.2173,28.1646,28.1646,186400.0
2013-12-20 11:30:00,37.42,37.47,37.4,37.43,464400.0,28.1646,28.2022,28.1495,28.1721,464400.0
2013-12-20 11:40:00,37.44,37.45,37.4,37.42,208000.0,28.1796,28.1872,28.1495,28.1646,208000.0
2013-12-20 11:50:00,37.41,37.48,37.41,37.47,485100.0,28.1571,28.2098,28.1571,28.2022,485100.0
2013-12-20 12:00:00,37.46,37.47,37.41,37.41,156700.0,28.1947,28.2022,28.1571,28.1571,156700.0
2013-12-20 12:10:00,37.41,37.41,37.37,37.38,286700.0,28.1571,28.1571,28.127,28.1345,286700.0
2013-12-20 12:20:00,37.37,37.39,37.32,37.34,386100.0,28.127,28.142,28.0893,28.1044,386100.0
2013-12-20 12:30:00,37.34,37.35,37.32,37.34,281600.0,28.1044,28.1119,28.0893,28.1044,281600.0
2013-12-20 12:40:00,37.34,37.35,37.3,37.32,222800.0,28.1044,28.1119,28.0743,28.0893,222800.0
2013-12-20 12:50:00,37.32,37.35,37.31,37.31,294800.0,28.0893,28.1119,28.0818,28.0818,294800.0
2013-12-20 13:00:00,37.31,37.34,37.3,37.31,173200.0,28.0818,28.1044,28.0743,28.0818,173200.0
2013-12-20 13:10:00,37.31,37.32,37.3,37.31,39600.0,28.0818,28.0893,28.0743,28.0818,39600.0
2013-12-20 13:20:00,37.3,37.31,37.29,37.3,77800.0,28.0743,28.0818,28.0668,28.0743,77800.0
2013-12-20 13:30:00,37.3,37.3,37.27,37.27,199700.0,28.0743,28.0743,28.0517,28.0517,199700.0
2013-12-20 13:40:00,37.28,37.3,37.27,37.28,286900.0,28.0592,28.0743,28.0517,28.0592,286900.0
2013-12-20 13:50:00,37.27,37.33,37.27,37.32,461600.0,28.0517,28.0969,28.0517,28.0893,461600.0
2013-12-20 14:00:00,37.33,37.33,37.29,37.31,235700.0,28.0969,28.0969,28.0668,28.0818,235700.0
2013-12-20 14:10:00,37.32,37.32,37.29,37.3,152300.0,28.0893,28.0893,28.0668,28.0743,152300.0
2013-12-20 14:20:00,37.3,37.31,37.27,37.27,167400.0,28.0743,28.0818,28.0517,28.0517,167400.0
2013-12-20 14:30:00,37.27,37.29,37.25,37.25,261200.0,28.0517,28.0668,28.0366,28.0366,261200.0
2013-12-20 14:40:00,37.26,37.32,37.25,37.31,202700.0,28.0442,28.0893,28.0366,28.0818,202700.0
2013-12-20 14:50:00,37.32,37.32,37.3,37.32,216600.0,28.0893,28.0893,28.0743,28.0893,216600.0
2013-12-20 15:00:00,37.32,37.36,37.31,37.34,1025200.0,28.0893,28.1194,28.0818,28.1044,1025200.0
2013-12-20 15:10:00,37.33,37.35,37.33,37.34,364000.0,28.0969,28.1119,28.0969,28.1044,364000.0
2013-12-20 15:20:00,37.34,37.35,37.32,37.32,296200.0,28.1044,28.1119,28.0893,28.0893,296200.0
2013-12-20 15:30:00,37.31,37.36,37.31,37.36,518200.0,28.0818,28.1194,28.0818,28.1194,518200.0
2013-12-20 15:40:00,37.36,37.37,37.32,37.33,539800.0,28.1194,28.127,28.0893,28.0969,539800.0
2013-12-20 15:50:00,37.32,37.35,37.29,37.31,1720700.0,28.0893,28.1119,28.0668,28.0818,1720700.0
2013-12-23 09:30:00,37.29,37.4,37.26,37.35,569600.0,28.0668,28.1495,28.0442,28.1119,569600.0
2013-12-23 09:40:00,37.35,37.35,37.29,37.29,548600.0,28.1119,28.1119,28.0668,28.0668,548600.0
2013-12-23 09:50:00,37.29,37.33,37.25,37.28,455500.0,28.0668,28.0969,28.0366,28.0592,455500.0
2013-12-23 10:00:00,37.28,37.32,37.16,37.29,740800.0,28.0592,28.0893,27.9689,28.0668,740800.0
2013-12-23 10:10:00,37.29,37.36,37.29,37.34,300900.0,28.0668,28.1194,28.0668,28.1044,300900.0
2013-12-23 10:20:00,37.34,37.42,37.34,37.41,216900.0,28.1044,28.1646,28.1044,28.1571,216900.0
2013-12-23 10:30:00,37.41,37.47,37.4,37.47,423500.0,28.1571,28.2022,28.1495,28.2022,423500.0
2013-12-23 10:40:00,37.47,37.48,37.44,37.45,186800.0,28.2022,28.2098,28.1796,28.1872,186800.0
2013-12-23 10:50:00,37.45,37.48,37.44,37.47,111800.0,28.1872,28.2098,28.1796,28.2022,111800.0
2013-12-23 11:00:00,37.47,37.48,37.44,37.45,150500.0,28.2022,28.2098,28.1796,28.1872,150500.0
2013-12-23 11:10:00,37.45,37.5,37.45,37.47,84000.0,28.1872,28.2248,28.1872,28.2022,84000.0
2013-12-23 11:20:00,37.46,37.47,37.44,37.46,89500.0,28.1947,28.2022,28.1796,28.1947,89500.0
2013-12-23 11:30:00,37.46,37.48,37.45,37.47,56000.0,28.1947,28.2098,28.1872,28.2022,56000.0
2013-12-23 11:40:00,37.47,37.49,37.46,37.47,126000.0,28.2022,28.2173,28.1947,28.2022,126000.0
2013-12-23 11:50:00,37.47,37.5,37.46,37.46,290200.0,28.2022,28.2248,28.1947,28.1947,290200.0
2013-12-23 12:00:00,37.47,37.47,37.41,37.41,239700.0,28.2022,28.2022,28.1571,28.1571,239700.0
2013-12-23 12:10:00,37.42,37.42,37.4,37.4,219200.0,28.1646,28.1646,28.1495,28.1495,219200.0
2013-12-23 12:20:00,37.4,37.41,37.36,37.36,382600.0,28.1495,28.1571,28.1194,28.1194,382600.0
2013-12-23 12:30:00,37.36,37.37,37.32,37.33,326600.0,28.1194,28.127,28.0893,28.0969,326600.0
2013-12-23 12:40:00,37.33,37.34,37.3,37.3,211500.0,28.0969,28.1044,28.0743,28.0743,211500.0
2013-12-23 12:50:00,37.31,37.32,37.29,37.3,458400.0,28.0818,28.0893,28.0668,28.0743,458400.0
2013-12-23 13:00:00,37.29,37.3,37.25,37.26,213400.0,28.0668,28.0743,28.0366,28.0442,213400.0
2013-12-23 13:10:00,37.26,37.28,37.22,37.22,349700.0,28.0442,28.0592,28.0141,28.0141,349700.0
2013-12-23 13:20:00,37.22,37.26,37.22,37.26,151100.0,28.0141,28.0442,28.0141,28.0442,151100.0
2013-12-23 13:30:00,37.26,37.27,37.25,37.26,195600.0,28.0442,28.0517,28.0366,28.0442,195600.0
2013-12-23 13:40:00,37.27,37.27,37.19,37.2,386200.0,28.0517,28.0517,27.9915,27.999,386200.0
2013-12-23 13:50:00,37.19,37.21,37.16,37.2,141400.0,27.9915,28.0065,27.9689,27.999,141400.0
2013-12-23 14:00:00,37.2,37.24,37.2,37.22,160300.0,27.999,28.0291,27.999,28.0141,160300.0
2013-12-23 14:10:00,37.22,37.26,37.18,37.2,477300.0,28.0141,28.0442,27.984,27.999,477300.0
2013-12-23 14:20:00,37.2,37.23,37.19,37.2,117000.0,27.999,28.0216,27.9915,27.999,117000.0
2013-12-23 14:30:00,37.2,37.2,37.17,37.18,173700.0,27.999,27.999,27.9764,27.984,173700.0
2013-12-23 14:40:00,37.18,37.19,37.16,37.16,179400.0,27.984,27.9915,27.9689,27.9689,179400.0
2013-12-23 14:50:00,37.17,37.17,37.14,37.16,201300.0,27.9764,27.9764,27.9539,27.9689,201300.0
2013-12-23 15:00:00,37.16,37.19,37.15,37.19,109300.0,27.9689,27.9915,27.9614,27.9915,109300.0
2013-12-23 15:10:00,37.19,37.24,37.18,37.23,162900.0,27.9915,28.0291,27.984,28.0216,162900.0
2013-12-23 15:20:00,37.23,37.23,37.19,37.2,195400.0,28.0216,28.0216,27.9915,27.999,195400.0
2013-12-23 15:30:00,37.21,37.27,37.2,37.27,160800.0,28.0065,28.0517,27.999,28.0517,160800.0
2013-12-23 15:40:00,37.27,37.27,37.22,37.24,272500.0,28.0517,28.0517,28.0141,28.0291,272500.0
2013-12-23 15:50:00,37.23,37.29,37.22,37.25,1007100.0,28.0216,28.0668,28.0141,28.0366,1007100.0
2013-12-24 09:30:00,37.78,37.8,37.71,37.76,1007800.0,28.4356,28.4506,28.3829,28.4205,1007800.0
2013-12-24 09:40:00,37.77,37.88,37.77,37.88,848400.0,28.428,28.5108,28.428,28.5108,848400.0
2013-12-24 09:50:00,37.88,37.91,37.85,37.91,514200.0,28.5108,28.5334,28.4882,28.5334,514200.0
2013-12-24 10:00:00,37.91,38.02,37.9,38.0,697600.0,28.5334,28.6162,28.5259,28.6011,697600.0
2013-12-24 10:10:00,38.0,38.05,37.97,38.04,222600.0,28.6011,28.6388,28.5786,28.6312,222600.0
2013-12-24 10:20:00,38.04,38.05,38.01,38.03,366800.0,28.6312,28.6388,28.6087,28.6237,366800.0
2013-12-24 10:30:00,38.02,38.06,38.02,38.04,189700.0,28.6162,28.6463,28.6162,28.6312,189700.0
2013-12-24 10:40:00,38.04,38.05,37.94,37.94,345000.0,28.6312,28.6388,28.556,28.556,345000.0
2013-12-24 10:50:00,37.95,37.95,37.9,37.92,214200.0,28.5635,28.5635,28.5259,28.5409,214200.0
2013-12-24 11:00:00,37.93,37.93,37.9,37.91,95900.0,28.5485,28.5485,28.5259,28.5334,95900.0
2013-12-24 11:10:00,37.91,37.92,37.89,37.91,103100.0,28.5334,28.5409,28.5183,28.5334,103100.0
2013-12-24 11:20:00,37.91,37.97,37.9,37.95,180000.0,28.5334,28.5786,28.5259,28.5635,180000.0
2013-12-24 11:30:00,37.95,37.97,37.93,37.93,73500.0,28.5635,28.5786,28.5485,28.5485,73500.0
2013-12-24 11:40:00,37.93,38.0,37.93,37.99,123600.0,28.5485,28.6011,28.5485,28.5936,123600.0
2013-12-24 11:50:00,37.99,38.01,37.96,38.0,101500.0,28.5936,28.6087,28.571,28.6011,101500.0
2013-12-24 12:00:00,38.0,38.0,37.95,37.96,144500.0,28.6011,28.6011,28.5635,28.571,144500.0
2013-12-24 12:10:00,37.97,37.98,37.95,37.95,167200.0,28.5786,28.5861,28.5635,28.5635,167200.0
2013-12-24 12:20:00,37.95,37.98,37.95,37.97,73600.0,28.5635,28.5861,28.5635,28.5786,73600.0
2013-12-24 12:30:00,37.96,37.97,37.85,37.85,243800.0,28.571,28.5786,28.4882,28.4882,243800.0
2013-12-24 12:40:00,37.85,37.86,37.79,37.8,558900.0,28.4882,28.4958,28.4431,28.4506,558900.0
2013-12-24 12:50:00,37.8,37.96,37.77,37.94,1103600.0,28.4506,28.571,28.428,28.556,1103600.0
2013-12-26 09:30:00,37.67,37.73,37.66,37.69,268800.0,28.3528,28.3979,28.3452,28.3678,268800.0
2013-12-26 09:40:00,37.69,37.74,37.67,37.71,159400.0,28.3678,28.4054,28.3528,28.3829,159400.0
2013-12-26 09:50:00,37.71,37.74,37.65,37.66,169500.0,28.3829,28.4054,28.3377,28.3452,169500.0
2013-12-26 10:00:00,37.66,37.68,37.58,37.59,312200.0,28.3452,28.3603,28.285,28.2925,312200.0
2013-12-26 10:10:00,37.59,37.65,37.57,37.62,412800.0,28.2925,28.3377,28.2775,28.3151,412800.0
2013-12-26 10:20:00,37.62,37.63,37.6,37.62,63700.0,28.3151,28.3227,28.3001,28.3151,63700.0
2013-12-26 10:30:00,37.63,37.63,37.61,37.62,37600.0,28.3227,28.3227,28.3076,28.3151,37600.0
2013-12-26 10:40:00,37.61,37.64,37.59,37.59,62200.0,28.3076,28.3302,28.2925,28.2925,62200.0
2013-12-26 10:50:00,37.59,37.63,37.58,37.62,118700.0,28.2925,28.3227,28.285,28.3151,118700.0
2013-12-26 11:00:00,37.62,37.62,37.61,37.62,18700.0,28.3151,28.3151,28.3076,28.3151,18700.0
2013-12-26 11:10:00,37.61,37.65,37.6,37.6,242800.0,28.3076,28.3377,28.3001,28.3001,242800.0
2013-12-26 11:20:00,37.6,37.65,37.6,37.62,82700.0,28.3001,28.3377,28.3001,28.3151,82700.0
2013-12-26 11:30:00,37.63,37.65,37.61,37.63,71200.0,28.3227,28.3377,28.3076,28.3227,71200.0
2013-12-26 11:40:00,37.63,37.64,37.59,37.59,109600.0,28.3227,28.3302,28.2925,28.2925,109600.0
2013-12-26 11:50:00,37.59,37.61,37.56,37.56,153300.0,28.2925,28.3076,28.27,28.27,153300.0
2013-12-26 12:00:00,37.57,37.61,37.55,37.6,164500.0,28.2775,28.3076,28.2624,28.3001,164500.0
2013-12-26 12:10:00,37.6,37.61,37.58,37.58,109600.0,28.3001,28.3076,28.285,28.285,109600.0
2013-12-26 12:20:00,37.58,37.59,37.57,37.59,62300.0,28.285,28.2925,28.2775,28.2925,62300.0
2013-12-26 12:30:00,37.6,37.63,37.59,37.61,77400.0,28.3001,28.3227,28.2925,28.3076,77400.0
2013-12-26 12:40:00,37.61,37.62,37.6,37.6,52900.0,28.3076,28.3151,28.3001,28.3001,52900.0
2013-12-26 12:50:00,37.6,37.61,37.6,37.6,31200.0,28.3001,28.3076,28.3001,28.3001,31200.0
2013-12-26 13:00:00,37.61,37.61,37.58,37.58,82900.0,28.3076,28.3076,28.285,28.285,82900.0
2013-12-26 13:10:00,37.59,37.6,37.58,37.58,96000.0,28.2925,28.3001,28.285,28.285,96000.0
2013-12-26 13:20:00,37.58,37.59,37.57,37.58,43300.0,28.285,28.2925,28.2775,28.285,43300.0
2013-12-26 13:30:00,37.57,37.58,37.57,37.58,23000.0,28.2775,28.285,28.2775,28.285,23000.0
2013-12-26 13:40:00,37.58,37.58,37.57,37.58,23500.0,28.285,28.285,28.2775,28.285,23500.0
2013-12-26 13:50:00,37.58,37.64,37.58,37.63,66500.0,28.285,28.3302,28.285,28.3227,66500.0
2013-12-26 14:00:00,37.63,37.64,37.6,37.61,110600.0,28.3227,28.3302,28.3001,28.3076,110600.0
2013-12-26 14:10:00,37.62,37.64,37.61,37.63,52000.0,28.3151,28.3302,28.3076,28.3227,52000.0
2013-12-26 14:20:00,37.63,37.68,37.62,37.68,55700.0,28.3227,28.3603,28.3151,28.3603,55700.0
2013-12-26 14:30:00,37.68,37.73,37.68,37.72,207200.0,28.3603,28.3979,28.3603,28.3904,207200.0
2013-12-26 14:40:00,37.72,37.72,37.67,37.68,98800.0,28.3904,28.3904,28.3528,28.3603,98800.0
2013-12-26 14:50:00,37.68,37.72,37.67,37.72,71400.0,28.3603,28.3904,28.3528,28.3904,71400.0
2013-12-26 15:00:00,37.72,37.74,37.71,37.72,75800.0,28.3904,28.4054,28.3829,28.3904,75800.0
2013-12-26 15:10:00,37.73,37.74,37.7,37.72,60100.0,28.3979,28.4054,28.3753,28.3904,60100.0
2013-12-26 15:20:00,37.72,37.73,37.7,37.7,94500.0,28.3904,28.3979,28.3753,28.3753,94500.0
2013-12-26 15:30:00,37.7,37.71,37.65,37.66,213000.0,28.3753,28.3829,28.3377,28.3452,213000.0
2013-12-26 15:40:00,37.65,37.68,37.62,37.64,442700.0,28.3377,28.3603,28.3151,28.3302,442700.0
2013-12-26 15:50:00,37.64,37.67,37.62,37.65,798400.0,28.3302,28.3528,28.3151,28.3377,798400.0
2013-12-27 09:30:00,38.03,38.09,38.0,38.09,740300.0,28.6237,28.6689,28.6011,28.6689,740300.0
2013-12-27 09:40:00,38.08,38.09,38.04,38.05,413800.0,28.6614,28.6689,28.6312,28.6388,413800.0
2013-12-27 09:50:00,38.05,38.08,38.02,38.08,327400.0,28.6388,28.6614,28.6162,28.6614,327400.0
2013-12-27 10:00:00,38.08,38.09,38.04,38.04,386800.0,28.6614,28.6689,28.6312,28.6312,386800.0
2013-12-27 10:10:00,38.04,38.05,37.92,38.01,701100.0,28.6312,28.6388,28.5409,28.6087,701100.0
2013-12-27 10:20:00,38.01,38.05,38.0,38.04,253700.0,28.6087,28.6388,28.6011,28.6312,253700.0
2013-12-27 10:30:00,38.04,38.05,37.98,37.98,409400.0,28.6312,28.6388,28.5861,28.5861,409400.0
2013-12-27 10:40:00,37.98,38.01,37.95,37.95,173000.0,28.5861,28.6087,28.5635,28.5635,173000.0
2013-12-27 10:50:00,37.95,38.01,37.93,37.98,190000.0,28.5635,28.6087,28.5485,28.5861,190000.0
2013-12-27 11:00:00,37.98,38.01,37.97,37.98,207300.0,28.5861,28.6087,28.5786,28.5861,207300.0
2013-12-27 11:10:00,37.98,38.01,37.93,38.01,414900.0,28.5861,28.6087,28.5485,28.6087,414900.0
2013-12-27 11:20:00,38.01,38.01,37.93,37.96,353100.0,28.6087,28.6087,28.5485,28.571,353100.0
2013-12-27 11:30:00,37.97,38.01,37.97,37.99,134400.0,28.5786,28.6087,28.5786,28.5936,134400.0
2013-12-27 11:40:00,38.0,38.03,37.99,38.03,117800.0,28.6011,28.6237,28.5936,28.6237,117800.0
2013-12-27 11:50:00,38.03,38.07,38.02,38.05,167700.0,28.6237,28.6538,28.6162,28.6388,167700.0
2013-12-27 12:00:00,38.05,38.06,38.04,38.04,135100.0,28.6388,28.6463,28.6312,28.6312,135100.0
2013-12-27 12:10:00,38.05,38.05,38.02,38.04,126800.0,28.6388,28.6388,28.6162,28.6312,126800.0
2013-12-27 12:20:00,38.05,38.07,38.04,38.07,62700.0,28.6388,28.6538,28.6312,28.6538,62700.0
2013-12-27 12:30:00,38.07,38.07,38.05,38.07,69400.0,28.6538,28.6538,28.6388,28.6538,69400.0
2013-12-27 12:40:00,38.07,38.09,38.06,38.08,129900.0,28.6538,28.6689,28.6463,28.6614,129900.0
2013-12-27 12:50:00,38.08,38.1,38.04,38.05,131800.0,28.6614,28.6764,28.6312,28.6388,131800.0
2013-12-27 13:00:00,38.05,38.08,38.04,38.04,100600.0,28.6388,28.6614,28.6312,28.6312,100600.0
2013-12-27 13:10:00,38.04,38.07,38.04,38.06,117200.0,28.6312,28.6538,28.6312,28.6463,117200.0
2013-12-27 13:20:00,38.06,38.07,38.05,38.05,36000.0,28.6463,28.6538,28.6388,28.6388,36000.0
2013-12-27 13:30:00,38.06,38.08,38.03,38.05,81700.0,28.6463,28.6614,28.6237,28.6388,81700.0
2013-12-27 13:40:00,38.04,38.05,38.02,38.02,59300.0,28.6312,28.6388,28.6162,28.6162,59300.0
2013-12-27 13:50:00,38.03,38.05,38.02,38.03,172200.0,28.6237,28.6388,28.6162,28.6237,172200.0
2013-12-27 14:00:00,38.04,38.04,38.02,38.03,63600.0,28.6312,28.6312,28.6162,28.6237,63600.0
2013-12-27 14:10:00,38.03,38.04,38.01,38.04,96300.0,28.6237,28.6312,28.6087,28.6312,96300.0
2013-12-27 14:20:00,38.04,38.05,38.03,38.05,49400.0,28.6312,28.6388,28.6237,28.6388,49400.0
2013-12-27 14:30:00,38.05,38.05,38.03,38.04,82200.0,28.6388,28.6388,28.6237,28.6312,82200.0
2013-12-27 14:40:00,38.03,38.05,38.03,38.05,33700.0,28.6237,28.6388,28.6237,28.6388,33700.0
2013-12-27 14:50:00,38.05,38.05,38.01,38.02,55800.0,28.6388,28.6388,28.6087,28.6162,55800.0
2013-12-27 15:00:00,38.01,38.03,38.01,38.03,62900.0,28.6087,28.6237,28.6087,28.6237,62900.0
2013-12-27 15:10:00,38.03,38.04,38.02,38.04,39100.0,28.6237,28.6312,28.6162,28.6312,39100.0
2013-12-27 15:20:00,38.04,38.09,38.03,38.06,182000.0,28.6312,28.6689,28.6237,28.6463,182000.0
2013-12-27 15:30:00,38.06,38.1,38.05,38.1,170200.0,28.6463,28.6764,28.6388,28.6764,170200.0
2013-12-27 15:40:00,38.09,38.11,38.07,38.1,346900.0,28.6689,28.6839,28.6538,28.6764,346900.0
2013-12-27 15:50:00,38.11,38.22,38.1,38.2,1606300.0,28.6839,28.7667,28.6764,28.7517,1606300.0
2013-12-30 09:30:00,37.95,37.96,37.85,37.9,625700.0,28.5635,28.571,28.4882,28.5259,625700.0
2013-12-30 09:40:00,37.9,37.96,37.89,37.93,866900.0,28.5259,28.571,28.5183,28.5485,866900.0
2013-12-30 09:50:00,37.94,38.02,37.94,37.98,997700.0,28.556,28.6162,28.556,28.5861,997700.0
2013-12-30 10:00:00,37.98,38.0,37.97,37.97,330000.0,28.5861,28.6011,28.5786,28.5786,330000.0
2013-12-30 10:10:00,37.97,38.02,37.97,38.0,300600.0,28.5786,28.6162,28.5786,28.6011,300600.0
2013-12-30 10:20:00,37.99,38.03,37.99,37.99,487200.0,28.5936,28.6237,28.5936,28.5936,487200.0
2013-12-30 10:30:00,37.99,38.0,37.97,37.98,162500.0,28.5936,28.6011,28.5786,28.5861,162500.0
2013-12-30 10:40:00,37.98,38.02,37.97,37.98,135700.0,28.5861,28.6162,28.5786,28.5861,135700.0
2013-12-30 10:50:00,37.98,38.0,37.97,37.99,144800.0,28.5861,28.6011,28.5786,28.5936,144800.0
2013-12-30 11:00:00,37.99,38.04,37.99,38.02,191800.0,28.5936,28.6312,28.5936,28.6162,191800.0
2013-12-30 11:10:00,38.02,38.05,38.01,38.04,218800.0,28.6162,28.6388,28.6087,28.6312,218800.0
2013-12-30 11:20:00,38.04,38.05,38.01,38.01,193200.0,28.6312,28.6388,28.6087,28.6087,193200.0
2013-12-30 11:30:00,38.02,38.06,38.0,38.02,204600.0,28.6162,28.6463,28.6011,28.6162,204600.0
2013-12-30 11:40:00,38.02,38.06,38.01,38.05,235000.0,28.6162,28.6463,28.6087,28.6388,235000.0
2013-12-30 11:50:00,38.05,38.08,38.05,38.07,216800.0,28.6388,28.6614,28.6388,28.6538,216800.0
2013-12-30 12:00:00,38.08,38.09,38.07,38.08,79700.0,28.6614,28.6689,28.6538,28.6614,79700.0
2013-12-30 12:10:00,38.08,38.09,38.07,38.08,136600.0,28.6614,28.6689,28.6538,28.6614,136600.0
2013-12-30 12:20:00,38.08,38.09,38.06,38.09,190200.0,28.6614,28.6689,28.6463,28.6689,190200.0
2013-12-30 12:30:00,38.08,38.09,38.07,38.07,57000.0,28.6614,28.6689,28.6538,28.6538,57000.0
2013-12-30 12:40:00,38.07,38.08,38.07,38.08,19400.0,28.6538,28.6614,28.6538,28.6614,19400.0
2013-12-30 12:50:00,38.07,38.09,38.06,38.08,194700.0,28.6538,28.6689,28.6463,28.6614,194700.0
2013-12-30 13:00:00,38.08,38.1,38.07,38.09,122500.0,28.6614,28.6764,28.6538,28.6689,122500.0
2013-12-30 13:10:00,38.09,38.1,38.07,38.07,60400.0,28.6689,28.6764,28.6538,28.6538,60400.0
2013-12-30 13:20:00,38.07,38.07,38.04,38.04,71600.0,28.6538,28.6538,28.6312,28.6312,71600.0
2013-12-30 13:30:00,38.05,38.06,38.04,38.04,123300.0,28.6388,28.6463,28.6312,28.6312,123300.0
2013-12-30 13:40:00,38.05,38.05,37.99,38.02,121400.0,28.6388,28.6388,28.5936,28.6162,121400.0
2013-12-30 13:50:00,38.03,38.03,38.02,38.03,23800.0,28.6237,28.6237,28.6162,28.6237,23800.0
2013-12-30 14:00:00,38.02,38.06,38.02,38.05,131800.0,28.6162,28.6463,28.6162,28.6388,131800.0
2013-12-30 14:10:00,38.05,38.06,38.04,38.05,44800.0,28.6388,28.6463,28.6312,28.6388,44800.0
2013-12-30 14:20:00,38.04,38.06,37.99,37.99,157700.0,28.6312,28.6463,28.5936,28.5936,157700.0
2013-12-30 14:30:00,38.0,38.03,38.0,38.01,95700.0,28.6011,28.6237,28.6011,28.6087,95700.0
2013-12-30 14:40:00,38.01,38.02,38.01,38.02,31800.0,28.6087,28.6162,28.6087,28.6162,31800.0
2013-12-30 14:50:00,38.01,38.04,38.0,38.04,95300.0,28.6087,28.6312,28.6011,28.6312,95300.0
2013-12-30 15:00:00,38.04,38.04,38.01,38.02,62400.0,28.6312,28.6312,28.6087,28.6162,62400.0
2013-12-30 15:10:00,38.02,38.03,38.0,38.0,91900.0,28.6162,28.6237,28.6011,28.6011,91900.0
2013-12-30 15:20:00,38.0,38.03,38.0,38.02,127900.0,28.6011,28.6237,28.6011,28.6162,127900.0
2013-12-30 15:30:00,38.02,38.04,38.01,38.01,162700.0,28.6162,28.6312,28.6087,28.6087,162700.0
2013-12-30 15:40:00,38.02,38.05,38.0,38.05,370100.0,28.6162,28.6388,28.6011,28.6388,370100.0
2013-12-30 15:50:00,38.05,38.05,37.97,37.97,757200.0,28.6388,28.6388,28.5786,28.5786,757200.0
2013-12-31 09:30:00,38.11,38.11,38.0,38.0,400700.0,28.6839,28.6839,28.6011,28.6011,400700.0
2013-12-31 09:40:00,38.01,38.12,37.99,38.08,307100.0,28.6087,28.6915,28.5936,28.6614,307100.0
2013-12-31 09:50:00,38.08,38.15,38.08,38.15,244500.0,28.6614,28.714,28.6614,28.714,244500.0
2013-12-31 10:00:00,38.15,38.24,38.12,38.15,381500.0,28.714,28.7818,28.6915,28.714,381500.0
2013-12-31 10:10:00,38.15,38.15,38.09,38.11,301400.0,28.714,28.714,28.6689,28.6839,301400.0
2013-12-31 10:20:00,38.11,38.13,38.09,38.1,209500.0,28.6839,28.699,28.6689,28.6764,209500.0
2013-12-31 10:30:00,38.11,38.12,38.06,38.06,183300.0,28.6839,28.6915,28.6463,28.6463,183300.0
2013-12-31 10:40:00,38.07,38.09,38.05,38.08,94100.0,28.6538,28.6689,28.6388,28.6614,94100.0
2013-12-31 10:50:00,38.07,38.1,38.06,38.1,58500.0,28.6538,28.6764,28.6463,28.6764,58500.0
2013-12-31 11:00:00,38.09,38.13,38.09,38.11,170000.0,28.6689,28.699,28.6689,28.6839,170000.0
2013-12-31 11:10:00,38.11,38.15,38.11,38.11,142600.0,28.6839,28.714,28.6839,28.6839,142600.0
2013-12-31 11:20:00,38.12,38.12,38.07,38.1,138600.0,28.6915,28.6915,28.6538,28.6764,138600.0
2013-12-31 11:30:00,38.11,38.12,38.1,38.1,60400.0,28.6839,28.6915,28.6764,28.6764,60400.0
2013-12-31 11:40:00,38.11,38.11,38.07,38.09,70300.0,28.6839,28.6839,28.6538,28.6689,70300.0
2013-12-31 11:50:00,38.08,38.08,38.06,38.07,121900.0,28.6614,28.6614,28.6463,28.6538,121900.0
2013-12-31 12:00:00,38.08,38.08,38.05,38.08,99600.0,28.6614,28.6614,28.6388,28.6614,99600.0
2013-12-31 12:10:00,38.07,38.1,38.07,38.08,70900.0,28.6538,28.6764,28.6538,28.6614,70900.0
2013-12-31 12:20:00,38.08,38.1,38.08,38.1,51500.0,28.6614,28.6764,28.6614,28.6764,51500.0
2013-12-31 12:30:00,38.1,38.11,38.09,38.1,50200.0,28.6764,28.6839,28.6689,28.6764,50200.0
2013-12-31 12:40:00,38.1,38.1,38.06,38.08,38200.0,28.6764,28.6764,28.6463,28.6614,38200.0
2013-12-31 12:50:00,38.07,38.08,38.06,38.08,33200.0,28.6538,28.6614,28.6463,28.6614,33200.0
2013-12-31 13:00:00,38.08,38.08,38.02,38.04,149000.0,28.6614,28.6614,28.6162,28.6312,149000.0
2013-12-31 13:10:00,38.04,38.11,38.04,38.09,270200.0,28.6312,28.6839,28.6312,28.6689,270200.0
2013-12-31 13:20:00,38.09,38.1,38.07,38.1,33100.0,28.6689,28.6764,28.6538,28.6764,33100.0
2013-12-31 13:30:00,38.1,38.12,38.09,38.12,33400.0,28.6764,28.6915,28.6689,28.6915,33400.0
2013-12-31 13:40:00,38.12,38.16,38.1,38.15,467800.0,28.6915,28.7216,28.6764,28.714,467800.0
2013-12-31 13:50:00,38.15,38.19,38.15,38.17,129700.0,28.714,28.7441,28.714,28.7291,129700.0
2013-12-31 14:00:00,38.17,38.21,38.17,38.2,129500.0,28.7291,28.7592,28.7291,28.7517,129500.0
2013-12-31 14:10:00,38.2,38.22,38.19,38.2,151900.0,28.7517,28.7667,28.7441,28.7517,151900.0
2013-12-31 14:20:00,38.19,38.2,38.13,38.14,181200.0,28.7441,28.7517,28.699,28.7065,181200.0
2013-12-31 14:30:00,38.14,38.15,38.12,38.13,144700.0,28.7065,28.714,28.6915,28.699,144700.0
2013-12-31 14:40:00,38.14,38.17,38.14,38.16,85700.0,28.7065,28.7291,28.7065,28.7216,85700.0
2013-12-31 14:50:00,38.16,38.21,38.16,38.21,117000.0,28.7216,28.7592,28.7216,28.7592,117000.0
2013-12-31 15:00:00,38.21,38.22,38.2,38.2,111300.0,28.7592,28.7667,28.7517,28.7517,111300.0
2013-12-31 15:10:00,38.2,38.23,38.2,38.23,137400.0,28.7517,28.7743,28.7517,28.7743,137400.0
2013-12-31 15:20:00,38.23,38.3,38.23,38.27,463100.0,28.7743,28.8269,28.7743,28.8044,463100.0
2013-12-31 15:30:00,38.28,38.34,38.27,38.32,619400.0,28.8119,28.857,28.8044,28.842,619400.0
2013-12-31 15:40:00,38.32,38.37,38.3,38.34,679800.0,28.842,28.8796,28.8269,28.857,679800.0
2013-12-31 15:50:00,38.34,38.37,38.32,38.37,1716200.0,28.857,28.8796,28.842,28.8796,1716200.0
2014-01-02 09:30:00,37.78,37.79,37.51,37.52,1415900.0,28.4356,28.4431,28.2323,28.2399,1415900.0
2014-01-02 09:40:00,37.53,37.62,37.5,37.59,1359600.0,28.2474,28.3151,28.2248,28.2925,1359600.0
2014-01-02 09:50:00,37.58,37.59,37.52,37.55,1204800.0,28.285,28.2925,28.2399,28.2624,1204800.0
2014-01-02 10:00:00,37.55,37.56,37.38,37.41,1585000.0,28.2624,28.27,28.1345,28.1571,1585000.0
2014-01-02 10:10:00,37.41,37.42,37.34,37.34,963700.0,28.1571,28.1646,28.1044,28.1044,963700.0
2014-01-02 10:20:00,37.34,37.39,37.31,37.37,533000.0,28.1044,28.142,28.0818,28.127,533000.0
2014-01-02 10:30:00,37.37,37.42,37.35,37.41,512800.0,28.127,28.1646,28.1119,28.1571,512800.0
2014-01-02 10:40:00,37.41,37.52,37.41,37.44,563000.0,28.1571,28.2399,28.1571,28.1796,563000.0
2014-01-02 10:50:00,37.43,37.44,37.4,37.41,475900.0,28.1721,28.1796,28.1495,28.1571,475900.0
2014-01-02 11:00:00,37.41,37.47,37.38,37.44,661400.0,28.1571,28.2022,28.1345,28.1796,661400.0
2014-01-02 11:10:00,37.45,37.45,37.38,37.43,360000.0,28.1872,28.1872,28.1345,28.1721,360000.0
2014-01-02 11:20:00,37.42,37.44,37.37,37.37,197000.0,28.1646,28.1796,28.127,28.127,197000.0
2014-01-02 11:30:00,37.37,37.38,37.29,37.31,595900.0,28.127,28.1345,28.0668,28.0818,595900.0
2014-01-02 11:40:00,37.32,37.34,37.24,37.26,539100.0,28.0893,28.1044,28.0291,28.0442,539100.0
2014-01-02 11:50:00,37.26,37.27,37.21,37.24,657800.0,28.0442,28.0517,28.0065,28.0291,657800.0
2014-01-02 12:00:00,37.24,37.32,37.23,37.31,226700.0,28.0291,28.0893,28.0216,28.0818,226700.0
2014-01-02 12:10:00,37.31,37.39,37.28,37.38,597800.0,28.0818,28.142,28.0592,28.1345,597800.0
2014-01-02 12:20:00,37.39,37.39,37.3,37.3,252600.0,28.142,28.142,28.0743,28.0743,252600.0
2014-01-02 12:30:00,37.29,37.31,37.27,37.3,175100.0,28.0668,28.0818,28.0517,28.0743,175100.0
2014-01-02 12:40:00,37.29,37.3,37.27,37.28,226400.0,28.0668,28.0743,28.0517,28.0592,226400.0
2014-01-02 12:50:00,37.28,37.31,37.25,37.31,344600.0,28.0592,28.0818,28.0366,28.0818,344600.0
2014-01-02 13:00:00,37.31,37.31,37.25,37.27,230100.0,28.0818,28.0818,28.0366,28.0517,230100.0
2014-01-02 13:10:00,37.26,37.27,37.2,37.22,384800.0,28.0442,28.0517,27.999,28.0141,384800.0
2014-01-02 13:20:00,37.21,37.25,37.2,37.24,255200.0,28.0065,28.0366,27.999,28.0291,255200.0
2014-01-02 13:30:00,37.24,37.26,37.21,37.22,222600.0,28.0291,28.0442,28.0065,28.0141,222600.0
2014-01-02 13:40:00,37.23,37.3,37.21,37.28,260200.0,28.0216,28.0743,28.0065,28.0592,260200.0
2014-01-02 13:50:00,37.27,37.27,37.22,37.23,243200.0,28.0517,28.0517,28.0141,28.0216,243200.0
2014-01-02 14:00:00,37.24,37.27,37.23,37.25,157600.0,28.0291,28.0517,28.0216,28.0366,157600.0
2014-01-02 14:10:00,37.26,37.27,37.17,37.19,380400.0,28.0442,28.0517,27.9764,27.9915,380400.0
2014-01-02 14:20:00,37.19,37.22,37.16,37.19,393000.0,27.9915,28.0141,27.9689,27.9915,393000.0
2014-01-02 14:30:00,37.19,37.27,37.18,37.25,214600.0,27.9915,28.0517,27.984,28.0366,214600.0
2014-01-02 14:40:00,37.26,37.29,37.24,37.26,325200.0,28.0442,28.0668,28.0291,28.0442,325200.0
2014-01-02 14:50:00,37.26,37.27,37.14,37.15,891900.0,28.0442,28.0517,27.9539,27.9614,891900.0
2014-01-02 15:00:00,37.15,37.19,37.12,37.15,1141400.0,27.9614,27.9915,27.9388,27.9614,1141400.0
2014-01-02 15:10:00,37.15,37.18,37.14,37.16,722400.0,27.9614,27.984,27.9539,27.9689,722400.0
2014-01-02 15:20:00,37.16,37.2,37.14,37.15,461300.0,27.9689,27.999,27.9539,27.9614,461300.0
2014-01-02 15:30:00,37.15,37.2,37.11,37.13,882100.0,27.9614,27.999,27.9313,27.9463,882100.0
2014-01-02 15:40:00,37.13,37.21,37.12,37.21,1424400.0,27.9463,28.0065,27.9388,28.0065,1424400.0
2014-01-02 15:50:00,37.2,37.23,37.11,37.12,3904800.0,27.999,28.0216,27.9313,27.9388,3904800.0
2014-01-03 09:30:00,36.95,36.96,36.8,36.8,1520700.0,27.8108,27.8184,27.6979,27.6979,1520700.0
2014-01-03 09:40:00,36.8,36.81,36.73,36.77,1184400.0,27.6979,27.7055,27.6453,27.6754,1184400.0
2014-01-03 09:50:00,36.77,36.8,36.72,36.74,967000.0,27.6754,27.6979,27.6377,27.6528,967000.0
2014-01-03 10:00:00,36.73,36.77,36.66,36.67,1900600.0,27.6453,27.6754,27.5926,27.6001,1900600.0
2014-01-03 10:10:00,36.67,36.68,36.59,36.6,994200.0,27.6001,27.6076,27.5399,27.5474,994200.0
2014-01-03 10:20:00,36.59,36.67,36.58,36.67,525600.0,27.5399,27.6001,27.5324,27.6001,525600.0
2014-01-03 10:30:00,36.66,36.7,36.65,36.69,226800.0,27.5926,27.6227,27.585,27.6152,226800.0
2014-01-03 10:40:00,36.69,36.75,36.65,36.65,209100.0,27.6152,27.6603,27.585,27.585,209100.0
2014-01-03 10:50:00,36.66,36.71,36.65,36.68,737100.0,27.5926,27.6302,27.585,27.6076,737100.0
2014-01-03 11:00:00,36.68,36.68,36.63,36.68,335000.0,27.6076,27.6076,27.57,27.6076,335000.0
2014-01-03 11:10:00,36.68,36.69,36.63,36.69,987900.0,27.6076,27.6152,27.57,27.6152,987900.0
2014-01-03 11:20:00,36.69,36.71,36.68,36.7,838100.0,27.6152,27.6302,27.6076,27.6227,838100.0
2014-01-03 11:30:00,36.71,36.72,36.68,36.7,450500.0,27.6302,27.6377,27.6076,27.6227,450500.0
2014-01-03 11:40:00,36.7,36.7,36.68,36.68,505800.0,27.6227,27.6227,27.6076,27.6076,505800.0
2014-01-03 11:50:00,36.69,36.71,36.65,36.66,244600.0,27.6152,27.6302,27.585,27.5926,244600.0
2014-01-03 12:00:00,36.66,36.66,36.56,36.58,604300.0,27.5926,27.5926,27.5173,27.5324,604300.0
2014-01-03 12:10:00,36.58,36.61,36.57,36.58,181800.0,27.5324,27.5549,27.5248,27.5324,181800.0
2014-01-03 12:20:00,36.58,36.59,36.54,36.58,355600.0,27.5324,27.5399,27.5023,27.5324,355600.0
2014-01-03 12:30:00,36.58,36.61,36.56,36.59,192100.0,27.5324,27.5549,27.5173,27.5399,192100.0
2014-01-03 12:40:00,36.59,36.61,36.58,36.58,53500.0,27.5399,27.5549,27.5324,27.5324,53500.0
2014-01-03 12:50:00,36.59,36.59,36.57,36.57,70600.0,27.5399,27.5399,27.5248,27.5248,70600.0
2014-01-03 13:00:00,36.58,36.58,36.56,36.58,95100.0,27.5324,27.5324,27.5173,27.5324,95100.0
2014-01-03 13:10:00,36.58,36.58,36.55,36.56,253000.0,27.5324,27.5324,27.5098,27.5173,253000.0
2014-01-03 13:20:00,36.57,36.59,36.56,36.57,124100.0,27.5248,27.5399,27.5173,27.5248,124100.0
2014-01-03 13:30:00,36.57,36.58,36.54,36.56,167500.0,27.5248,27.5324,27.5023,27.5173,167500.0
2014-01-03 13:40:00,36.56,36.57,36.53,36.55,181500.0,27.5173,27.5248,27.4947,27.5098,181500.0
2014-01-03 13:50:00,36.55,36.57,36.53,36.57,243400.0,27.5098,27.5248,27.4947,27.5248,243400.0
2014-01-03 14:00:00,36.57,36.61,36.56,36.58,345900.0,27.5248,27.5549,27.5173,27.5324,345900.0
2014-01-03 14:10:00,36.58,36.6,36.56,36.59,141600.0,27.5324,27.5474,27.5173,27.5399,141600.0
2014-01-03 14:20:00,36.6,36.62,36.58,36.59,177000.0,27.5474,27.5625,27.5324,27.5399,177000.0
2014-01-03 14:30:00,36.6,36.64,36.58,36.63,392800.0,27.5474,27.5775,27.5324,27.57,392800.0
2014-01-03 14:40:00,36.64,36.7,36.63,36.7,164200.0,27.5775,27.6227,27.57,27.6227,164200.0
2014-01-03 14:50:00,36.7,36.7,36.63,36.63,287900.0,27.6227,27.6227,27.57,27.57,287900.0
2014-01-03 15:00:00,36.63,36.65,36.61,36.63,343600.0,27.57,27.585,27.5549,27.57,343600.0
2014-01-03 15:10:00,36.63,36.71,36.63,36.66,520700.0,27.57,27.6302,27.57,27.5926,520700.0
2014-01-03 15:20:00,36.66,36.68,36.61,36.64,452200.0,27.5926,27.6076,27.5549,27.5775,452200.0
2014-01-03 15:30:00,36.65,36.71,36.65,36.65,586500.0,27.585,27.6302,27.585,27.585,586500.0
2014-01-03 15:40:00,36.65,36.71,36.59,36.68,840700.0,27.585,27.6302,27.5399,27.6076,840700.0
2014-01-03 15:50:00,36.68,36.69,36.61,36.66,2618000.0,27.6076,27.6152,27.5549,27.5926,2618000.0
2014-01-06 09:30:00,36.25,36.27,36.09,36.11,2730800.0,27.284,27.299,27.1636,27.1786,2730800.0
2014-01-06 09:40:00,36.11,36.12,36.04,36.1,2107400.0,27.1786,27.1861,27.1259,27.1711,2107400.0
2014-01-06 09:50:00,36.1,36.13,36.07,36.09,742100.0,27.1711,27.1937,27.1485,27.1636,742100.0
2014-01-06 10:00:00,36.09,36.18,36.05,36.17,488500.0,27.1636,27.2313,27.1335,27.2238,488500.0
2014-01-06 10:10:00,36.17,36.2,36.13,36.16,604000.0,27.2238,27.2463,27.1937,27.2162,604000.0
2014-01-06 10:20:00,36.17,36.18,36.1,36.12,587800.0,27.2238,27.2313,27.1711,27.1861,587800.0
2014-01-06 10:30:00,36.11,36.15,36.1,36.15,543000.0,27.1786,27.2087,27.1711,27.2087,543000.0
2014-01-06 10:40:00,36.15,36.19,36.13,36.17,347800.0,27.2087,27.2388,27.1937,27.2238,347800.0
2014-01-06 10:50:00,36.16,36.22,36.16,36.22,513200.0,27.2162,27.2614,27.2162,27.2614,513200.0
2014-01-06 11:00:00,36.22,36.26,36.21,36.26,531900.0,27.2614,27.2915,27.2539,27.2915,531900.0
2014-01-06 11:10:00,36.26,36.26,36.2,36.21,1380600.0,27.2915,27.2915,27.2463,27.2539,1380600.0
2014-01-06 11:20:00,36.2,36.22,36.16,36.17,603500.0,27.2463,27.2614,27.2162,27.2238,603500.0
2014-01-06 11:30:00,36.18,36.23,36.17,36.21,333200.0,27.2313,27.2689,27.2238,27.2539,333200.0
2014-01-06 11:40:00,36.21,36.22,36.13,36.15,316500.0,27.2539,27.2614,27.1937,27.2087,316500.0
2014-01-06 11:50:00,36.14,36.17,36.14,36.15,199000.0,27.2012,27.2238,27.2012,27.2087,199000.0
2014-01-06 12:00:00,36.16,36.19,36.13,36.18,299000.0,27.2162,27.2388,27.1937,27.2313,299000.0
2014-01-06 12:10:00,36.18,36.19,36.16,36.19,79100.0,27.2313,27.2388,27.2162,27.2388,79100.0
2014-01-06 12:20:00,36.19,36.2,36.18,36.18,137400.0,27.2388,27.2463,27.2313,27.2313,137400.0
2014-01-06 12:30:00,36.17,36.17,36.12,36.13,275400.0,27.2238,27.2238,27.1861,27.1937,275400.0
2014-01-06 12:40:00,36.12,36.13,36.1,36.11,98600.0,27.1861,27.1937,27.1711,27.1786,98600.0
2014-01-06 12:50:00,36.1,36.15,36.1,36.15,148800.0,27.1711,27.2087,27.1711,27.2087,148800.0
2014-01-06 13:00:00,36.15,36.16,36.14,36.14,198400.0,27.2087,27.2162,27.2012,27.2012,198400.0
2014-01-06 13:10:00,36.14,36.15,36.13,36.14,166200.0,27.2012,27.2087,27.1937,27.2012,166200.0
2014-01-06 13:20:00,36.14,36.15,36.12,36.13,82400.0,27.2012,27.2087,27.1861,27.1937,82400.0
2014-01-06 13:30:00,36.12,36.13,36.1,36.1,258600.0,27.1861,27.1937,27.1711,27.1711,258600.0
2014-01-06 13:40:00,36.1,36.12,36.09,36.09,307900.0,27.1711,27.1861,27.1636,27.1636,307900.0
2014-01-06 13:50:00,36.09,36.17,36.09,36.16,363000.0,27.1636,27.2238,27.1636,27.2162,363000.0
2014-01-06 14:00:00,36.16,36.16,36.1,36.1,173600.0,27.2162,27.2162,27.1711,27.1711,173600.0
2014-01-06 14:10:00,36.1,36.13,36.09,36.09,293700.0,27.1711,27.1937,27.1636,27.1636,293700.0
2014-01-06 14:20:00,36.09,36.12,36.08,36.09,323000.0,27.1636,27.1861,27.156,27.1636,323000.0
2014-01-06 14:30:00,36.09,36.12,36.09,36.12,235100.0,27.1636,27.1861,27.1636,27.1861,235100.0
2014-01-06 14:40:00,36.11,36.12,36.08,36.09,436600.0,27.1786,27.1861,27.156,27.1636,436600.0
2014-01-06 14:50:00,36.08,36.1,36.07,36.07,1013400.0,27.156,27.1711,27.1485,27.1485,1013400.0
2014-01-06 15:00:00,36.07,36.08,36.04,36.06,553300.0,27.1485,27.156,27.1259,27.141,553300.0
2014-01-06 15:10:00,36.07,36.07,36.02,36.05,1127100.0,27.1485,27.1485,27.1109,27.1335,1127100.0
2014-01-06 15:20:00,36.06,36.06,36.02,36.03,509200.0,27.141,27.141,27.1109,27.1184,509200.0
2014-01-06 15:30:00,36.04,36.09,36.02,36.02,2185300.0,27.1259,27.1636,27.1109,27.1109,2185300.0
2014-01-06 15:40:00,36.02,36.07,36.02,36.05,974800.0,27.1109,27.1485,27.1109,27.1335,974800.0
2014-01-06 15:50:00,36.05,36.08,36.0,36.03,2958600.0,27.1335,27.156,27.0958,27.1184,2958600.0
2014-01-07 09:30:00,35.88,35.93,35.85,35.9,1440600.0,27.0055,27.0431,26.9829,27.0206,1440600.0
2014-01-07 09:40:00,35.9,36.09,35.9,36.05,1571900.0,27.0206,27.1636,27.0206,27.1335,1571900.0
2014-01-07 09:50:00,36.05,36.07,36.03,36.04,639300.0,27.1335,27.1485,27.1184,27.1259,639300.0
2014-01-07 10:00:00,36.04,36.05,35.96,35.99,446100.0,27.1259,27.1335,27.0657,27.0883,446100.0
2014-01-07 10:10:00,36.0,36.01,35.98,35.99,226000.0,27.0958,27.1033,27.0808,27.0883,226000.0
2014-01-07 10:20:00,35.99,36.04,35.97,36.03,425300.0,27.0883,27.1259,27.0732,27.1184,425300.0
2014-01-07 10:30:00,36.02,36.12,36.02,36.11,771800.0,27.1109,27.1861,27.1109,27.1786,771800.0
2014-01-07 10:40:00,36.11,36.13,36.1,36.11,513800.0,27.1786,27.1937,27.1711,27.1786,513800.0
2014-01-07 10:50:00,36.1,36.12,36.09,36.11,394200.0,27.1711,27.1861,27.1636,27.1786,394200.0
2014-01-07 11:00:00,36.11,36.12,36.07,36.07,704000.0,27.1786,27.1861,27.1485,27.1485,704000.0
2014-01-07 11:10:00,36.07,36.07,36.02,36.02,257100.0,27.1485,27.1485,27.1109,27.1109,257100.0
2014-01-07 11:20:00,36.02,36.03,35.94,35.94,219100.0,27.1109,27.1184,27.0507,27.0507,219100.0
2014-01-07 11:30:00,35.94,35.97,35.93,35.96,348800.0,27.0507,27.0732,27.0431,27.0657,348800.0
2014-01-07 11:40:00,35.96,35.96,35.9,35.91,287300.0,27.0657,27.0657,27.0206,27.0281,287300.0
2014-01-07 11:50:00,35.9,35.92,35.9,35.91,133200.0,27.0206,27.0356,27.0206,27.0281,133200.0
2014-01-07 12:00:00,35.91,35.99,35.9,35.95,429800.0,27.0281,27.0883,27.0206,27.0582,429800.0
2014-01-07 12:10:00,35.95,35.95,35.93,35.94,331000.0,27.0582,27.0582,27.0431,27.0507,331000.0
2014-01-07 12:20:00,35.94,35.95,35.91,35.95,204000.0,27.0507,27.0582,27.0281,27.0582,204000.0
2014-01-07 12:30:00,35.95,35.97,35.94,35.95,95100.0,27.0582,27.0732,27.0507,27.0582,95100.0
2014-01-07 12:40:00,35.95,35.96,35.93,35.94,62200.0,27.0582,27.0657,27.0431,27.0507,62200.0
2014-01-07 12:50:00,35.94,35.97,35.94,35.97,77100.0,27.0507,27.0732,27.0507,27.0732,77100.0
2014-01-07 13:00:00,35.97,35.97,35.96,35.97,79100.0,27.0732,27.0732,27.0657,27.0732,79100.0
2014-01-07 13:10:00,35.96,35.97,35.95,35.97,111800.0,27.0657,27.0732,27.0582,27.0732,111800.0
2014-01-07 13:20:00,35.96,35.97,35.96,35.96,51500.0,27.0657,27.0732,27.0657,27.0657,51500.0
2014-01-07 13:30:00,35.96,35.97,35.95,35.95,161700.0,27.0657,27.0732,27.0582,27.0582,161700.0
2014-01-07 13:40:00,35.95,35.97,35.95,35.96,117800.0,27.0582,27.0732,27.0582,27.0657,117800.0
2014-01-07 13:50:00,35.95,35.96,35.91,35.91,174900.0,27.0582,27.0657,27.0281,27.0281,174900.0
2014-01-07 14:00:00,35.91,35.92,35.89,35.89,162800.0,27.0281,27.0356,27.013,27.013,162800.0
2014-01-07 14:10:00,35.89,35.9,35.87,35.87,166100.0,27.013,27.0206,26.998,26.998,166100.0
2014-01-07 14:20:00,35.87,35.98,35.87,35.96,337000.0,26.998,27.0808,26.998,27.0657,337000.0
2014-01-07 14:30:00,35.96,35.97,35.93,35.97,307200.0,27.0657,27.0732,27.0431,27.0732,307200.0
2014-01-07 14:40:00,35.96,35.97,35.95,35.97,161100.0,27.0657,27.0732,27.0582,27.0732,161100.0
2014-01-07 14:50:00,35.97,35.99,35.95,35.98,253100.0,27.0732,27.0883,27.0582,27.0808,253100.0
2014-01-07 15:00:00,35.99,36.03,35.98,36.02,352100.0,27.0883,27.1184,27.0808,27.1109,352100.0
2014-01-07 15:10:00,36.03,36.03,36.01,36.02,159100.0,27.1184,27.1184,27.1033,27.1109,159100.0
2014-01-07 15:20:00,36.02,36.03,36.01,36.03,253700.0,27.1109,27.1184,27.1033,27.1184,253700.0
2014-01-07 15:30:00,36.03,36.09,36.02,36.05,586000.0,27.1184,27.1636,27.1109,27.1335,586000.0
2014-01-07 15:40:00,36.05,36.1,36.05,36.06,651500.0,27.1335,27.1711,27.1335,27.141,651500.0
2014-01-07 15:50:00,36.07,36.08,36.0,36.04,1039100.0,27.1485,27.156,27.0958,27.1259,1039100.0
2014-01-08 09:30:00,36.28,36.44,36.28,36.43,1064700.0,27.3066,27.427,27.3066,27.4195,1064700.0
2014-01-08 09:40:00,36.43,36.43,36.3,36.33,521700.0,27.4195,27.4195,27.3216,27.3442,521700.0
2014-01-08 09:50:00,36.33,36.36,36.28,36.31,580300.0,27.3442,27.3668,27.3066,27.3291,580300.0
2014-01-08 10:00:00,36.31,36.4,36.29,36.35,301100.0,27.3291,27.3969,27.3141,27.3592,301100.0
2014-01-08 10:10:00,36.35,36.46,36.34,36.45,584100.0,27.3592,27.442,27.3517,27.4345,584100.0
2014-01-08 10:20:00,36.46,36.5,36.42,36.43,715700.0,27.442,27.4721,27.4119,27.4195,715700.0
2014-01-08 10:30:00,36.42,36.46,36.41,36.41,1171800.0,27.4119,27.442,27.4044,27.4044,1171800.0
2014-01-08 10:40:00,36.41,36.43,36.3,36.31,1116000.0,27.4044,27.4195,27.3216,27.3291,1116000.0
2014-01-08 10:50:00,36.32,36.37,36.31,36.35,507800.0,27.3367,27.3743,27.3291,27.3592,507800.0
2014-01-08 11:00:00,36.35,36.38,36.3,36.32,453300.0,27.3592,27.3818,27.3216,27.3367,453300.0
2014-01-08 11:10:00,36.31,36.35,36.3,36.3,457200.0,27.3291,27.3592,27.3216,27.3216,457200.0
2014-01-08 11:20:00,36.3,36.33,36.27,36.28,308000.0,27.3216,27.3442,27.299,27.3066,308000.0
2014-01-08 11:30:00,36.28,36.34,36.27,36.32,140200.0,27.3066,27.3517,27.299,27.3367,140200.0
2014-01-08 11:40:00,36.32,36.35,36.32,36.35,176600.0,27.3367,27.3592,27.3367,27.3592,176600.0
2014-01-08 11:50:00,36.35,36.39,36.34,36.39,110800.0,27.3592,27.3894,27.3517,27.3894,110800.0
2014-01-08 12:00:00,36.39,36.41,36.36,36.36,218700.0,27.3894,27.4044,27.3668,27.3668,218700.0
2014-01-08 12:10:00,36.36,36.43,36.36,36.43,600500.0,27.3668,27.4195,27.3668,27.4195,600500.0
2014-01-08 12:20:00,36.43,36.46,36.41,36.43,443600.0,27.4195,27.442,27.4044,27.4195,443600.0
2014-01-08 12:30:00,36.44,36.44,36.39,36.4,589200.0,27.427,27.427,27.3894,27.3969,589200.0
2014-01-08 12:40:00,36.41,36.41,36.37,36.39,205600.0,27.4044,27.4044,27.3743,27.3894,205600.0
2014-01-08 12:50:00,36.39,36.4,36.38,36.4,337700.0,27.3894,27.3969,27.3818,27.3969,337700.0
2014-01-08 13:00:00,36.39,36.45,36.39,36.44,156500.0,27.3894,27.4345,27.3894,27.427,156500.0
2014-01-08 13:10:00,36.45,36.45,36.39,36.4,432900.0,27.4345,27.4345,27.3894,27.3969,432900.0
2014-01-08 13:20:00,36.4,36.45,36.39,36.44,432900.0,27.3969,27.4345,27.3894,27.427,432900.0
2014-01-08 13:30:00,36.44,36.48,36.44,36.45,284300.0,27.427,27.4571,27.427,27.4345,284300.0
2014-01-08 13:40:00,36.45,36.46,36.42,36.43,262000.0,27.4345,27.442,27.4119,27.4195,262000.0
2014-01-08 13:50:00,36.43,36.47,36.42,36.43,232600.0,27.4195,27.4496,27.4119,27.4195,232600.0
2014-01-08 14:00:00,36.42,36.48,36.29,36.32,1226200.0,27.4119,27.4571,27.3141,27.3367,1226200.0
2014-01-08 14:10:00,36.31,36.43,36.3,36.38,348500.0,27.3291,27.4195,27.3216,27.3818,348500.0
2014-01-08 14:20:00,36.39,36.42,36.37,36.37,188800.0,27.3894,27.4119,27.3743,27.3743,188800.0
2014-01-08 14:30:00,36.37,36.4,36.35,36.38,243100.0,27.3743,27.3969,27.3592,27.3818,243100.0
2014-01-08 14:40:00,36.38,36.38,36.37,36.37,123200.0,27.3818,27.3818,27.3743,27.3743,123200.0
2014-01-08 14:50:00,36.37,36.39,36.34,36.34,251600.0,27.3743,27.3894,27.3517,27.3517,251600.0
2014-01-08 15:00:00,36.34,36.38,36.32,36.34,414500.0,27.3517,27.3818,27.3367,27.3517,414500.0
2014-01-08 15:10:00,36.34,36.37,36.31,36.31,447700.0,27.3517,27.3743,27.3291,27.3291,447700.0
2014-01-08 15:20:00,36.31,36.34,36.29,36.31,486700.0,27.3291,27.3517,27.3141,27.3291,486700.0
2014-01-08 15:30:00,36.32,36.41,36.31,36.41,507300.0,27.3367,27.4044,27.3291,27.4044,507300.0
2014-01-08 15:40:00,36.41,36.51,36.38,36.44,1987900.0,27.4044,27.4797,27.3818,27.427,1987900.0
2014-01-08 15:50:00,36.45,36.45,36.38,36.44,1765000.0,27.4345,27.4345,27.3818,27.427,1765000.0
2014-01-09 09:30:00,36.06,36.13,35.97,35.98,529800.0,27.141,27.1937,27.0732,27.0808,529800.0
2014-01-09 09:40:00,35.98,35.99,35.91,35.94,1969200.0,27.0808,27.0883,27.0281,27.0507,1969200.0
2014-01-09 09:50:00,35.94,35.94,35.89,35.91,1079600.0,27.0507,27.0507,27.013,27.0281,1079600.0
2014-01-09 10:00:00,35.92,35.96,35.9,35.94,1313500.0,27.0356,27.0657,27.0206,27.0507,1313500.0
2014-01-09 10:10:00,35.94,35.95,35.87,35.9,707600.0,27.0507,27.0582,26.998,27.0206,707600.0
2014-01-09 10:20:00,35.9,35.9,35.8,35.88,1024700.0,27.0206,27.0206,26.9453,27.0055,1024700.0
2014-01-09 10:30:00,35.88,35.9,35.85,35.85,508800.0,27.0055,27.0206,26.9829,26.9829,508800.0
2014-01-09 10:40:00,35.86,35.87,35.68,35.7,1687000.0,26.9904,26.998,26.855,26.87,1687000.0
2014-01-09 10:50:00,35.7,35.72,35.65,35.65,933600.0,26.87,26.8851,26.8324,26.8324,933600.0
2014-01-09 11:00:00,35.65,35.73,35.65,35.65,1045900.0,26.8324,26.8926,26.8324,26.8324,1045900.0
2014-01-09 11:10:00,35.66,35.68,35.64,35.64,794000.0,26.8399,26.855,26.8249,26.8249,794000.0
2014-01-09 11:20:00,35.65,35.65,35.59,35.63,790700.0,26.8324,26.8324,26.7872,26.8173,790700.0
2014-01-09 11:30:00,35.63,35.67,35.59,35.66,805600.0,26.8173,26.8474,26.7872,26.8399,805600.0
2014-01-09 11:40:00,35.67,35.67,35.64,35.65,483400.0,26.8474,26.8474,26.8249,26.8324,483400.0
2014-01-09 11:50:00,35.64,35.65,35.58,35.62,598200.0,26.8249,26.8324,26.7797,26.8098,598200.0
2014-01-09 12:00:00,35.62,35.7,35.62,35.7,171000.0,26.8098,26.87,26.8098,26.87,171000.0
2014-01-09 12:10:00,35.7,35.7,35.67,35.68,213400.0,26.87,26.87,26.8474,26.855,213400.0
2014-01-09 12:20:00,35.67,35.72,35.67,35.72,105000.0,26.8474,26.8851,26.8474,26.8851,105000.0
2014-01-09 12:30:00,35.72,35.76,35.71,35.74,255000.0,26.8851,26.9152,26.8775,26.9001,255000.0
2014-01-09 12:40:00,35.75,35.75,35.73,35.74,167100.0,26.9077,26.9077,26.8926,26.9001,167100.0
2014-01-09 12:50:00,35.75,35.77,35.74,35.76,194400.0,26.9077,26.9227,26.9001,26.9152,194400.0
2014-01-09 13:00:00,35.76,35.78,35.76,35.76,248300.0,26.9152,26.9302,26.9152,26.9152,248300.0
2014-01-09 13:10:00,35.76,35.77,35.73,35.73,76800.0,26.9152,26.9227,26.8926,26.8926,76800.0
2014-01-09 13:20:00,35.73,35.77,35.73,35.74,155700.0,26.8926,26.9227,26.8926,26.9001,155700.0
2014-01-09 13:30:00,35.75,35.76,35.72,35.75,241700.0,26.9077,26.9152,26.8851,26.9077,241700.0
2014-01-09 13:40:00,35.75,35.77,35.72,35.72,637500.0,26.9077,26.9227,26.8851,26.8851,637500.0
2014-01-09 13:50:00,35.73,35.73,35.69,35.71,241300.0,26.8926,26.8926,26.8625,26.8775,241300.0
2014-01-09 14:00:00,35.72,35.72,35.64,35.65,114400.0,26.8851,26.8851,26.8249,26.8324,114400.0
2014-01-09 14:10:00,35.66,35.67,35.64,35.64,284000.0,26.8399,26.8474,26.8249,26.8249,284000.0
2014-01-09 14:20:00,35.65,35.66,35.64,35.64,283100.0,26.8324,26.8399,26.8249,26.8249,283100.0
2014-01-09 14:30:00,35.65,35.65,35.62,35.63,218600.0,26.8324,26.8324,26.8098,26.8173,218600.0
2014-01-09 14:40:00,35.63,35.71,35.62,35.7,141100.0,26.8173,26.8775,26.8098,26.87,141100.0
2014-01-09 14:50:00,35.71,35.73,35.69,35.69,170100.0,26.8775,26.8926,26.8625,26.8625,170100.0
2014-01-09 15:00:00,35.7,35.75,35.69,35.74,363700.0,26.87,26.9077,26.8625,26.9001,363700.0
2014-01-09 15:10:00,35.75,35.81,35.74,35.77,377400.0,26.9077,26.9528,26.9001,26.9227,377400.0
2014-01-09 15:20:00,35.77,35.82,35.76,35.8,581200.0,26.9227,26.9603,26.9152,26.9453,581200.0
2014-01-09 15:30:00,35.8,35.81,35.77,35.8,425500.0,26.9453,26.9528,26.9227,26.9453,425500.0
2014-01-09 15:40:00,35.8,35.86,35.79,35.82,893500.0,26.9453,26.9904,26.9378,26.9603,893500.0
2014-01-09 15:50:00,35.83,35.84,35.78,35.79,2163700.0,26.9679,26.9754,26.9302,26.9378,2163700.0
2014-01-10 09:30:00,36.05,36.26,36.04,36.25,1719100.0,27.1335,27.2915,27.1259,27.284,1719100.0
2014-01-10 09:40:00,36.25,36.31,36.22,36.26,1930200.0,27.284,27.3291,27.2614,27.2915,1930200.0
2014-01-10 09:50:00,36.26,36.34,36.26,36.33,1489200.0,27.2915,27.3517,27.2915,27.3442,1489200.0
2014-01-10 10:00:00,36.34,36.34,36.15,36.19,936500.0,27.3517,27.3517,27.2087,27.2388,936500.0
2014-01-10 10:10:00,36.19,36.33,36.16,36.33,956600.0,27.2388,27.3442,27.2162,27.3442,956600.0
2014-01-10 10:20:00,36.33,36.35,36.27,36.27,551600.0,27.3442,27.3592,27.299,27.299,551600.0
2014-01-10 10:30:00,36.28,36.29,36.21,36.22,472100.0,27.3066,27.3141,27.2539,27.2614,472100.0
2014-01-10 10:40:00,36.21,36.28,36.2,36.24,403400.0,27.2539,27.3066,27.2463,27.2765,403400.0
2014-01-10 10:50:00,36.24,36.27,36.22,36.23,190800.0,27.2765,27.299,27.2614,27.2689,190800.0
2014-01-10 11:00:00,36.23,36.26,36.19,36.24,340200.0,27.2689,27.2915,27.2388,27.2765,340200.0
2014-01-10 11:10:00,36.23,36.24,36.2,36.22,289000.0,27.2689,27.2765,27.2463,27.2614,289000.0
2014-01-10 11:20:00,36.22,36.24,36.17,36.22,391900.0,27.2614,27.2765,27.2238,27.2614,391900.0
2014-01-10 11:30:00,36.22,36.24,36.19,36.22,327000.0,27.2614,27.2765,27.2388,27.2614,327000.0
2014-01-10 11:40:00,36.23,36.25,36.19,36.21,152900.0,27.2689,27.284,27.2388,27.2539,152900.0
2014-01-10 11:50:00,36.21,36.26,36.19,36.24,222100.0,27.2539,27.2915,27.2388,27.2765,222100.0
2014-01-10 12:00:00,36.24,36.28,36.21,36.26,215300.0,27.2765,27.3066,27.2539,27.2915,215300.0
2014-01-10 12:10:00,36.26,36.28,36.23,36.26,142300.0,27.2915,27.3066,27.2689,27.2915,142300.0
2014-01-10 12:20:00,36.25,36.25,36.2,36.2,209800.0,27.284,27.284,27.2463,27.2463,209800.0
2014-01-10 12:30:00,36.2,36.24,36.2,36.23,126000.0,27.2463,27.2765,27.2463,27.2689,126000.0
2014-01-10 12:40:00,36.22,36.25,36.22,36.25,235800.0,27.2614,27.284,27.2614,27.284,235800.0
2014-01-10 12:50:00,36.25,36.27,36.22,36.25,239000.0,27.284,27.299,27.2614,27.284,239000.0
2014-01-10 13:00:00,36.25,36.29,36.24,36.28,132100.0,27.284,27.3141,27.2765,27.3066,132100.0
2014-01-10 13:10:00,36.29,36.29,36.26,36.27,68200.0,27.3141,27.3141,27.2915,27.299,68200.0
2014-01-10 13:20:00,36.27,36.28,36.26,36.27,126700.0,27.299,27.3066,27.2915,27.299,126700.0
2014-01-10 13:30:00,36.27,36.3,36.26,36.3,92200.0,27.299,27.3216,27.2915,27.3216,92200.0
2014-01-10 13:40:00,36.3,36.31,36.29,36.29,35500.0,27.3216,27.3291,27.3141,27.3141,35500.0
2014-01-10 13:50:00,36.29,36.31,36.23,36.26,210500.0,27.3141,27.3291,27.2689,27.2915,210500.0
2014-01-10 14:00:00,36.25,36.3,36.24,36.3,108100.0,27.284,27.3216,27.2765,27.3216,108100.0
2014-01-10 14:10:00,36.3,36.31,36.27,36.29,112300.0,27.3216,27.3291,27.299,27.3141,112300.0
2014-01-10 14:20:00,36.3,36.31,36.27,36.28,91700.0,27.3216,27.3291,27.299,27.3066,91700.0
2014-01-10 14:30:00,36.29,36.34,36.29,36.32,102100.0,27.3141,27.3517,27.3141,27.3367,102100.0
2014-01-10 14:40:00,36.33,36.39,36.33,36.37,705100.0,27.3442,27.3894,27.3442,27.3743,705100.0
2014-01-10 14:50:00,36.37,36.43,36.37,36.41,530600.0,27.3743,27.4195,27.3743,27.4044,530600.0
2014-01-10 15:00:00,36.41,36.48,36.4,36.45,558800.0,27.4044,27.4571,27.3969,27.4345,558800.0
2014-01-10 15:10:00,36.46,36.52,36.43,36.44,617100.0,27.442,27.4872,27.4195,27.427,617100.0
2014-01-10 15:20:00,36.45,36.47,36.43,36.45,357800.0,27.4345,27.4496,27.4195,27.4345,357800.0
2014-01-10 15:30:00,36.45,36.5,36.45,36.5,365900.0,27.4345,27.4721,27.4345,27.4721,365900.0
2014-01-10 15:40:00,36.5,36.5,36.36,36.37,1035600.0,27.4721,27.4721,27.3668,27.3743,1035600.0
2014-01-10 15:50:00,36.38,36.44,36.37,36.42,2179200.0,27.3818,27.427,27.3743,27.4119,2179200.0
2014-01-13 09:30:00,36.06,36.13,36.05,36.09,988000.0,27.141,27.1937,27.1335,27.1636,988000.0
2014-01-13 09:40:00,36.09,36.09,36.01,36.05,451400.0,27.1636,27.1636,27.1033,27.1335,451400.0
2014-01-13 09:50:00,36.05,36.08,36.02,36.03,510600.0,27.1335,27.156,27.1109,27.1184,510600.0
2014-01-13 10:00:00,36.03,36.08,36.02,36.06,259900.0,27.1184,27.156,27.1109,27.141,259900.0
2014-01-13 10:10:00,36.06,36.08,35.98,36.0,324300.0,27.141,27.156,27.0808,27.0958,324300.0
2014-01-13 10:20:00,36.0,36.02,35.98,36.02,600900.0,27.0958,27.1109,27.0808,27.1109,600900.0
2014-01-13 10:30:00,36.02,36.05,36.01,36.03,221400.0,27.1109,27.1335,27.1033,27.1184,221400.0
2014-01-13 10:40:00,36.02,36.04,36.01,36.04,87300.0,27.1109,27.1259,27.1033,27.1259,87300.0
2014-01-13 10:50:00,36.04,36.05,36.01,36.01,110200.0,27.1259,27.1335,27.1033,27.1033,110200.0
2014-01-13 11:00:00,36.02,36.02,35.98,35.99,346800.0,27.1109,27.1109,27.0808,27.0883,346800.0
2014-01-13 11:10:00,35.99,36.01,35.97,35.98,192700.0,27.0883,27.1033,27.0732,27.0808,192700.0
2014-01-13 11:20:00,35.97,35.98,35.95,35.96,110000.0,27.0732,27.0808,27.0582,27.0657,110000.0
2014-01-13 11:30:00,35.96,36.06,35.95,36.01,216800.0,27.0657,27.141,27.0582,27.1033,216800.0
2014-01-13 11:40:00,36.01,36.02,36.0,36.01,28800.0,27.1033,27.1109,27.0958,27.1033,28800.0
2014-01-13 11:50:00,36.01,36.03,35.99,36.01,128800.0,27.1033,27.1184,27.0883,27.1033,128800.0
2014-01-13 12:00:00,36.01,36.04,35.98,36.01,247600.0,27.1033,27.1259,27.0808,27.1033,247600.0
2014-01-13 12:10:00,36.01,36.03,35.99,36.02,273100.0,27.1033,27.1184,27.0883,27.1109,273100.0
2014-01-13 12:20:00,36.02,36.04,35.95,35.98,226600.0,27.1109,27.1259,27.0582,27.0808,226600.0
2014-01-13 12:30:00,35.97,35.98,35.91,35.91,275900.0,27.0732,27.0808,27.0281,27.0281,275900.0
2014-01-13 12:40:00,35.91,35.91,35.82,35.83,667800.0,27.0281,27.0281,26.9603,26.9679,667800.0
2014-01-13 12:50:00,35.83,35.84,35.76,35.79,1097800.0,26.9679,26.9754,26.9152,26.9378,1097800.0
2014-01-13 13:00:00,35.78,35.85,35.75,35.83,694900.0,26.9302,26.9829,26.9077,26.9679,694900.0
2014-01-13 13:10:00,35.82,35.83,35.74,35.74,447000.0,26.9603,26.9679,26.9001,26.9001,447000.0
2014-01-13 13:20:00,35.75,35.86,35.75,35.83,420500.0,26.9077,26.9904,26.9077,26.9679,420500.0
2014-01-13 13:30:00,35.83,35.85,35.78,35.84,355800.0,26.9679,26.9829,26.9302,26.9754,355800.0
2014-01-13 13:40:00,35.84,35.84,35.77,35.78,383000.0,26.9754,26.9754,26.9227,26.9302,383000.0
2014-01-13 13:50:00,35.77,35.82,35.77,35.8,305200.0,26.9227,26.9603,26.9227,26.9453,305200.0
2014-01-13 14:00:00,35.79,35.83,35.78,35.8,245300.0,26.9378,26.9679,26.9302,26.9453,245300.0
2014-01-13 14:10:00,35.8,35.81,35.74,35.77,418200.0,26.9453,26.9528,26.9001,26.9227,418200.0
2014-01-13 14:20:00,35.77,35.82,35.75,35.77,363000.0,26.9227,26.9603,26.9077,26.9227,363000.0
2014-01-13 14:30:00,35.76,35.79,35.73,35.73,379300.0,26.9152,26.9378,26.8926,26.8926,379300.0
2014-01-13 14:40:00,35.74,35.81,35.73,35.8,518200.0,26.9001,26.9528,26.8926,26.9453,518200.0
2014-01-13 14:50:00,35.8,35.8,35.71,35.76,620400.0,26.9453,26.9453,26.8775,26.9152,620400.0
2014-01-13 15:00:00,35.75,35.76,35.7,35.74,560900.0,26.9077,26.9152,26.87,26.9001,560900.0
2014-01-13 15:10:00,35.74,35.8,35.73,35.76,336000.0,26.9001,26.9453,26.8926,26.9152,336000.0
2014-01-13 15:20:00,35.77,35.78,35.73,35.76,364800.0,26.9227,26.9302,26.8926,26.9152,364800.0
2014-01-13 15:30:00,35.76,35.76,35.69,35.72,843600.0,26.9152,26.9152,26.8625,26.8851,843600.0
2014-01-13 15:40:00,35.72,35.77,35.66,35.76,782100.0,26.8851,26.9227,26.8399,26.9152,782100.0
2014-01-13 15:50:00,35.76,35.77,35.69,35.72,2148000.0,26.9152,26.9227,26.8625,26.8851,2148000.0
2014-01-14 09:30:00,35.98,35.99,35.88,35.9,876700.0,27.0808,27.0883,27.0055,27.0206,876700.0
2014-01-14 09:40:00,35.89,35.9,35.78,35.79,745600.0,27.013,27.0206,26.9302,26.9378,745600.0
2014-01-14 09:50:00,35.79,35.82,35.75,35.78,642000.0,26.9378,26.9603,26.9077,26.9302,642000.0
2014-01-14 10:00:00,35.78,35.94,35.78,35.94,939200.0,26.9302,27.0507,26.9302,27.0507,939200.0
2014-01-14 10:10:00,35.93,35.96,35.9,35.96,519100.0,27.0431,27.0657,27.0206,27.0657,519100.0
2014-01-14 10:20:00,35.96,35.99,35.94,35.99,473400.0,27.0657,27.0883,27.0507,27.0883,473400.0
2014-01-14 10:30:00,35.99,36.01,35.97,35.97,257400.0,27.0883,27.1033,27.0732,27.0732,257400.0
2014-01-14 10:40:00,35.97,36.04,35.94,36.01,1020900.0,27.0732,27.1259,27.0507,27.1033,1020900.0
2014-01-14 10:50:00,36.01,36.01,35.96,36.0,261500.0,27.1033,27.1033,27.0657,27.0958,261500.0
2014-01-14 11:00:00,35.99,36.02,35.98,35.99,545400.0,27.0883,27.1109,27.0808,27.0883,545400.0
2014-01-14 11:10:00,35.99,36.06,35.98,36.05,225700.0,27.0883,27.141,27.0808,27.1335,225700.0
2014-01-14 11:20:00,36.05,36.06,36.01,36.03,248400.0,27.1335,27.141,27.1033,27.1184,248400.0
2014-01-14 11:30:00,36.03,36.06,36.03,36.05,198500.0,27.1184,27.141,27.1184,27.1335,198500.0
2014-01-14 11:40:00,36.05,36.08,36.04,36.07,121700.0,27.1335,27.156,27.1259,27.1485,121700.0
2014-01-14 11:50:00,36.07,36.08,36.06,36.07,148600.0,27.1485,27.156,27.141,27.1485,148600.0
2014-01-14 12:00:00,36.08,36.09,36.06,36.07,124500.0,27.156,27.1636,27.141,27.1485,124500.0
2014-01-14 12:10:00,36.08,36.12,36.08,36.11,107300.0,27.156,27.1861,27.156,27.1786,107300.0
2014-01-14 12:20:00,36.11,36.16,36.1,36.14,241500.0,27.1786,27.2162,27.1711,27.2012,241500.0
2014-01-14 12:30:00,36.14,36.2,36.12,36.2,380100.0,27.2012,27.2463,27.1861,27.2463,380100.0
2014-01-14 12:40:00,36.2,36.26,36.2,36.23,337400.0,27.2463,27.2915,27.2463,27.2689,337400.0
2014-01-14 12:50:00,36.23,36.23,36.15,36.19,266800.0,27.2689,27.2689,27.2087,27.2388,266800.0
2014-01-14 13:00:00,36.19,36.23,36.16,36.18,199900.0,27.2388,27.2689,27.2162,27.2313,199900.0
2014-01-14 13:10:00,36.18,36.2,36.14,36.17,297600.0,27.2313,27.2463,27.2012,27.2238,297600.0
2014-01-14 13:20:00,36.17,36.17,36.11,36.12,282700.0,27.2238,27.2238,27.1786,27.1861,282700.0
2014-01-14 13:30:00,36.11,36.16,36.11,36.14,161200.0,27.1786,27.2162,27.1786,27.2012,161200.0
2014-01-14 13:40:00,36.14,36.15,36.08,36.09,428600.0,27.2012,27.2087,27.156,27.1636,428600.0
2014-01-14 13:50:00,36.09,36.1,36.08,36.09,95800.0,27.1636,27.1711,27.156,27.1636,95800.0
2014-01-14 14:00:00,36.1,36.11,36.07,36.09,138000.0,27.1711,27.1786,27.1485,27.1636,138000.0
2014-01-14 14:10:00,36.08,36.09,36.05,36.06,168900.0,27.156,27.1636,27.1335,27.141,168900.0
2014-01-14 14:20:00,36.06,36.16,36.06,36.16,151400.0,27.141,27.2162,27.141,27.2162,151400.0
2014-01-14 14:30:00,36.16,36.22,36.15,36.21,308600.0,27.2162,27.2614,27.2087,27.2539,308600.0
2014-01-14 14:40:00,36.2,36.21,36.17,36.18,114800.0,27.2463,27.2539,27.2238,27.2313,114800.0
2014-01-14 14:50:00,36.18,36.2,36.15,36.16,138100.0,27.2313,27.2463,27.2087,27.2162,138100.0
2014-01-14 15:00:00,36.16,36.16,36.13,36.15,289700.0,27.2162,27.2162,27.1937,27.2087,289700.0
2014-01-14 15:10:00,36.15,36.26,36.14,36.26,374000.0,27.2087,27.2915,27.2012,27.2915,374000.0
2014-01-14 15:20:00,36.26,36.28,36.23,36.25,806600.0,27.2915,27.3066,27.2689,27.284,806600.0
2014-01-14 15:30:00,36.25,36.3,36.24,36.27,801600.0,27.284,27.3216,27.2765,27.299,801600.0
2014-01-14 15:40:00,36.27,36.29,36.23,36.26,654600.0,27.299,27.3141,27.2689,27.2915,654600.0
2014-01-14 15:50:00,36.26,36.29,36.21,36.28,1835600.0,27.2915,27.3141,27.2539,27.3066,1835600.0
2014-01-15 09:30:00,36.14,36.25,36.11,36.24,558800.0,27.2012,27.284,27.1786,27.2765,558800.0
2014-01-15 09:40:00,36.24,36.27,36.18,36.26,564000.0,27.2765,27.299,27.2313,27.2915,564000.0
2014-01-15 09:50:00,36.27,36.28,36.23,36.24,449100.0,27.299,27.3066,27.2689,27.2765,449100.0
2014-01-15 10:00:00,36.23,36.3,36.22,36.26,771600.0,27.2689,27.3216,27.2614,27.2915,771600.0
2014-01-15 10:10:00,36.26,36.27,36.23,36.24,348600.0,27.2915,27.299,27.2689,27.2765,348600.0
2014-01-15 10:20:00,36.23,36.23,36.17,36.2,778100.0,27.2689,27.2689,27.2238,27.2463,778100.0
2014-01-15 10:30:00,36.21,36.21,36.13,36.13,312900.0,27.2539,27.2539,27.1937,27.1937,312900.0
2014-01-15 10:40:00,36.14,36.15,36.1,36.13,304000.0,27.2012,27.2087,27.1711,27.1937,304000.0
2014-01-15 10:50:00,36.12,36.15,36.11,36.15,167200.0,27.1861,27.2087,27.1786,27.2087,167200.0
2014-01-15 11:00:00,36.15,36.26,36.14,36.24,167400.0,27.2087,27.2915,27.2012,27.2765,167400.0
2014-01-15 11:10:00,36.25,36.27,36.23,36.23,291600.0,27.284,27.299,27.2689,27.2689,291600.0
2014-01-15 11:20:00,36.23,36.23,36.16,36.19,249400.0,27.2689,27.2689,27.2162,27.2388,249400.0
2014-01-15 11:30:00,36.19,36.22,36.18,36.22,244000.0,27.2388,27.2614,27.2313,27.2614,244000.0
2014-01-15 11:40:00,36.22,36.22,36.17,36.19,107900.0,27.2614,27.2614,27.2238,27.2388,107900.0
2014-01-15 11:50:00,36.19,36.19,36.14,36.15,319600.0,27.2388,27.2388,27.2012,27.2087,319600.0
2014-01-15 12:00:00,36.15,36.19,36.15,36.18,247800.0,27.2087,27.2388,27.2087,27.2313,247800.0
2014-01-15 12:10:00,36.18,36.21,36.17,36.2,133100.0,27.2313,27.2539,27.2238,27.2463,133100.0
2014-01-15 12:20:00,36.19,36.2,36.17,36.2,73200.0,27.2388,27.2463,27.2238,27.2463,73200.0
2014-01-15 12:30:00,36.19,36.2,36.16,36.16,127600.0,27.2388,27.2463,27.2162,27.2162,127600.0
2014-01-15 12:40:00,36.16,36.17,36.14,36.14,275400.0,27.2162,27.2238,27.2012,27.2012,275400.0
2014-01-15 12:50:00,36.14,36.16,36.12,36.14,167800.0,27.2012,27.2162,27.1861,27.2012,167800.0
2014-01-15 13:00:00,36.13,36.14,36.11,36.11,194900.0,27.1937,27.2012,27.1786,27.1786,194900.0
2014-01-15 13:10:00,36.11,36.12,36.06,36.08,753400.0,27.1786,27.1861,27.141,27.156,753400.0
2014-01-15 13:20:00,36.08,36.09,36.05,36.08,125300.0,27.156,27.1636,27.1335,27.156,125300.0
2014-01-15 13:30:00,36.08,36.17,36.07,36.15,568400.0,27.156,27.2238,27.1485,27.2087,568400.0
2014-01-15 13:40:00,36.15,36.15,36.1,36.11,87800.0,27.2087,27.2087,27.1711,27.1786,87800.0
2014-01-15 13:50:00,36.11,36.12,36.09,36.1,61500.0,27.1786,27.1861,27.1636,27.1711,61500.0
2014-01-15 14:00:00,36.1,36.15,36.07,36.14,169000.0,27.1711,27.2087,27.1485,27.2012,169000.0
2014-01-15 14:10:00,36.13,36.17,36.11,36.16,169400.0,27.1937,27.2238,27.1786,27.2162,169400.0
2014-01-15 14:20:00,36.16,36.21,36.15,36.16,250800.0,27.2162,27.2539,27.2087,27.2162,250800.0
2014-01-15 14:30:00,36.17,36.18,36.15,36.16,67800.0,27.2238,27.2313,27.2087,27.2162,67800.0
2014-01-15 14:40:00,36.16,36.19,36.15,36.19,71700.0,27.2162,27.2388,27.2087,27.2388,71700.0
2014-01-15 14:50:00,36.19,36.19,36.17,36.19,42900.0,27.2388,27.2388,27.2238,27.2388,42900.0
2014-01-15 15:00:00,36.18,36.22,36.18,36.2,105900.0,27.2313,27.2614,27.2313,27.2463,105900.0
2014-01-15 15:10:00,36.21,36.21,36.16,36.16,68400.0,27.2539,27.2539,27.2162,27.2162,68400.0
2014-01-15 15:20:00,36.17,36.19,36.14,36.18,177600.0,27.2238,27.2388,27.2012,27.2313,177600.0
2014-01-15 15:30:00,36.18,36.21,36.16,36.21,134900.0,27.2313,27.2539,27.2162,27.2539,134900.0
2014-01-15 15:40:00,36.2,36.23,36.19,36.19,382000.0,27.2463,27.2689,27.2388,27.2388,382000.0
2014-01-15 15:50:00,36.2,36.22,36.14,36.18,756900.0,27.2463,27.2614,27.2012,27.2313,756900.0
2014-01-16 09:30:00,36.03,36.11,35.99,35.99,294900.0,27.1184,27.1786,27.0883,27.0883,294900.0
2014-01-16 09:40:00,36.0,36.0,35.94,35.97,355200.0,27.0958,27.0958,27.0507,27.0732,355200.0
2014-01-16 09:50:00,35.97,36.03,35.95,36.01,399900.0,27.0732,27.1184,27.0582,27.1033,399900.0
2014-01-16 10:00:00,36.01,36.04,35.97,35.99,266800.0,27.1033,27.1259,27.0732,27.0883,266800.0
2014-01-16 10:10:00,35.99,36.0,35.93,35.99,405300.0,27.0883,27.0958,27.0431,27.0883,405300.0
2014-01-16 10:20:00,35.99,36.01,35.93,35.96,180600.0,27.0883,27.1033,27.0431,27.0657,180600.0
2014-01-16 10:30:00,35.95,35.96,35.92,35.92,106500.0,27.0582,27.0657,27.0356,27.0356,106500.0
2014-01-16 10:40:00,35.92,35.98,35.89,35.93,759800.0,27.0356,27.0808,27.013,27.0431,759800.0
2014-01-16 10:50:00,35.92,35.97,35.87,35.93,506300.0,27.0356,27.0732,26.998,27.0431,506300.0
2014-01-16 11:00:00,35.92,35.95,35.88,35.95,449100.0,27.0356,27.0582,27.0055,27.0582,449100.0
2014-01-16 11:10:00,35.95,35.97,35.9,35.93,349500.0,27.0582,27.0732,27.0206,27.0431,349500.0
2014-01-16 11:20:00,35.93,35.93,35.87,35.93,249800.0,27.0431,27.0431,26.998,27.0431,249800.0
2014-01-16 11:30:00,35.93,35.93,35.88,35.89,234500.0,27.0431,27.0431,27.0055,27.013,234500.0
2014-01-16 11:40:00,35.9,35.93,35.89,35.9,181200.0,27.0206,27.0431,27.013,27.0206,181200.0
2014-01-16 11:50:00,35.9,35.91,35.84,35.86,381100.0,27.0206,27.0281,26.9754,26.9904,381100.0
2014-01-16 12:00:00,35.86,35.87,35.83,35.83,74400.0,26.9904,26.998,26.9679,26.9679,74400.0
2014-01-16 12:10:00,35.84,35.84,35.8,35.82,166800.0,26.9754,26.9754,26.9453,26.9603,166800.0
2014-01-16 12:20:00,35.81,35.83,35.81,35.83,193900.0,26.9528,26.9679,26.9528,26.9679,193900.0
2014-01-16 12:30:00,35.83,35.84,35.81,35.84,104700.0,26.9679,26.9754,26.9528,26.9754,104700.0
2014-01-16 12:40:00,35.84,35.84,35.81,35.83,135300.0,26.9754,26.9754,26.9528,26.9679,135300.0
2014-01-16 12:50:00,35.82,35.86,35.82,35.85,124600.0,26.9603,26.9904,26.9603,26.9829,124600.0
2014-01-16 13:00:00,35.85,35.87,35.81,35.86,128200.0,26.9829,26.998,26.9528,26.9904,128200.0
2014-01-16 13:10:00,35.86,35.9,35.85,35.9,137300.0,26.9904,27.0206,26.9829,27.0206,137300.0
2014-01-16 13:20:00,35.9,35.95,35.9,35.94,223400.0,27.0206,27.0582,27.0206,27.0507,223400.0
2014-01-16 13:30:00,35.94,35.94,35.88,35.9,160900.0,27.0507,27.0507,27.0055,27.0206,160900.0
2014-01-16 13:40:00,35.89,35.91,35.87,35.89,62600.0,27.013,27.0281,26.998,27.013,62600.0
2014-01-16 13:50:00,35.89,35.91,35.88,35.9,81100.0,27.013,27.0281,27.0055,27.0206,81100.0
2014-01-16 14:00:00,35.91,35.91,35.88,35.89,228600.0,27.0281,27.0281,27.0055,27.013,228600.0
2014-01-16 14:10:00,35.89,35.9,35.88,35.89,151100.0,27.013,27.0206,27.0055,27.013,151100.0
2014-01-16 14:20:00,35.88,35.91,35.87,35.9,198400.0,27.0055,27.0281,26.998,27.0206,198400.0
2014-01-16 14:30:00,35.9,35.92,35.89,35.91,131300.0,27.0206,27.0356,27.013,27.0281,131300.0
2014-01-16 14:40:00,35.91,35.94,35.9,35.9,264600.0,27.0281,27.0507,27.0206,27.0206,264600.0
2014-01-16 14:50:00,35.9,35.91,35.86,35.88,380600.0,27.0206,27.0281,26.9904,27.0055,380600.0
2014-01-16 15:00:00,35.88,35.89,35.85,35.86,198900.0,27.0055,27.013,26.9829,26.9904,198900.0
2014-01-16 15:10:00,35.87,35.87,35.84,35.85,290800.0,26.998,26.998,26.9754,26.9829,290800.0
2014-01-16 15:20:00,35.85,35.9,35.84,35.84,377500.0,26.9829,27.0206,26.9754,26.9754,377500.0
2014-01-16 15:30:00,35.84,35.85,35.82,35.85,359000.0,26.9754,26.9829,26.9603,26.9829,359000.0
2014-01-16 15:40:00,35.84,35.87,35.81,35.83,691100.0,26.9754,26.998,26.9528,26.9679,691100.0
2014-01-16 15:50:00,35.83,35.88,35.82,35.85,1944000.0,26.9679,27.0055,26.9603,26.9829,1944000.0
2014-01-17 09:30:00,35.94,35.96,35.9,35.95,919000.0,27.0507,27.0657,27.0206,27.0582,919000.0
2014-01-17 09:40:00,35.94,35.97,35.89,35.9,947200.0,27.0507,27.0732,27.013,27.0206,947200.0
2014-01-17 09:50:00,35.9,35.93,35.86,35.92,677400.0,27.0206,27.0431,26.9904,27.0356,677400.0
2014-01-17 10:00:00,35.93,35.97,35.87,35.87,453500.0,27.0431,27.0732,26.998,26.998,453500.0
2014-01-17 10:10:00,35.87,35.9,35.86,35.88,867700.0,26.998,27.0206,26.9904,27.0055,867700.0
2014-01-17 10:20:00,35.89,35.89,35.83,35.85,513700.0,27.013,27.013,26.9679,26.9829,513700.0
2014-01-17 10:30:00,35.85,35.85,35.83,35.84,355200.0,26.9829,26.9829,26.9679,26.9754,355200.0
2014-01-17 10:40:00,35.84,35.84,35.81,35.83,331800.0,26.9754,26.9754,26.9528,26.9679,331800.0
2014-01-17 10:50:00,35.83,35.84,35.82,35.84,277900.0,26.9679,26.9754,26.9603,26.9754,277900.0
2014-01-17 11:00:00,35.84,35.89,35.84,35.88,158400.0,26.9754,27.013,26.9754,27.0055,158400.0
2014-01-17 11:10:00,35.88,35.88,35.86,35.87,75900.0,27.0055,27.0055,26.9904,26.998,75900.0
2014-01-17 11:20:00,35.87,35.87,35.83,35.84,175200.0,26.998,26.998,26.9679,26.9754,175200.0
2014-01-17 11:30:00,35.84,35.86,35.81,35.81,301900.0,26.9754,26.9904,26.9528,26.9528,301900.0
2014-01-17 11:40:00,35.81,35.83,35.81,35.82,241000.0,26.9528,26.9679,26.9528,26.9603,241000.0
2014-01-17 11:50:00,35.82,35.82,35.81,35.82,109100.0,26.9603,26.9603,26.9528,26.9603,109100.0
2014-01-17 12:00:00,35.81,35.82,35.8,35.81,242700.0,26.9528,26.9603,26.9453,26.9528,242700.0
2014-01-17 12:10:00,35.81,35.84,35.81,35.83,172200.0,26.9528,26.9754,26.9528,26.9679,172200.0
2014-01-17 12:20:00,35.83,35.84,35.82,35.83,122600.0,26.9679,26.9754,26.9603,26.9679,122600.0
2014-01-17 12:30:00,35.83,35.83,35.8,35.8,90100.0,26.9679,26.9679,26.9453,26.9453,90100.0
2014-01-17 12:40:00,35.8,35.81,35.76,35.77,598700.0,26.9453,26.9528,26.9152,26.9227,598700.0
2014-01-17 12:50:00,35.78,35.78,35.74,35.75,188700.0,26.9302,26.9302,26.9001,26.9077,188700.0
2014-01-17 13:00:00,35.74,35.76,35.73,35.74,374200.0,26.9001,26.9152,26.8926,26.9001,374200.0
2014-01-17 13:10:00,35.74,35.75,35.65,35.69,703500.0,26.9001,26.9077,26.8324,26.8625,703500.0
2014-01-17 13:20:00,35.69,35.7,35.68,35.7,90200.0,26.8625,26.87,26.855,26.87,90200.0
2014-01-17 13:30:00,35.7,35.7,35.65,35.7,297600.0,26.87,26.87,26.8324,26.87,297600.0
2014-01-17 13:40:00,35.7,35.71,35.68,35.69,237900.0,26.87,26.8775,26.855,26.8625,237900.0
2014-01-17 13:50:00,35.68,35.72,35.67,35.72,213700.0,26.855,26.8851,26.8474,26.8851,213700.0
2014-01-17 14:00:00,35.72,35.75,35.68,35.75,231100.0,26.8851,26.9077,26.855,26.9077,231100.0
2014-01-17 14:10:00,35.75,35.75,35.7,35.7,235700.0,26.9077,26.9077,26.87,26.87,235700.0
2014-01-17 14:20:00,35.7,35.73,35.69,35.69,238900.0,26.87,26.8926,26.8625,26.8625,238900.0
2014-01-17 14:30:00,35.7,35.7,35.67,35.67,114600.0,26.87,26.87,26.8474,26.8474,114600.0
2014-01-17 14:40:00,35.67,35.71,35.66,35.68,327200.0,26.8474,26.8775,26.8399,26.855,327200.0
2014-01-17 14:50:00,35.68,35.69,35.66,35.68,212500.0,26.855,26.8625,26.8399,26.855,212500.0
2014-01-17 15:00:00,35.68,35.71,35.67,35.68,379300.0,26.855,26.8775,26.8474,26.855,379300.0
2014-01-17 15:10:00,35.68,35.69,35.65,35.69,555300.0,26.855,26.8625,26.8324,26.8625,555300.0
2014-01-17 15:20:00,35.69,35.72,35.68,35.7,374200.0,26.8625,26.8851,26.855,26.87,374200.0
2014-01-17 15:30:00,35.7,35.76,35.65,35.71,2926500.0,26.87,26.9152,26.8324,26.8775,2926500.0
2014-01-17 15:40:00,35.7,35.79,35.67,35.78,1086800.0,26.87,26.9378,26.8474,26.9302,1086800.0
2014-01-17 15:50:00,35.79,35.82,35.73,35.8,1755600.0,26.9378,26.9603,26.8926,26.9453,1755600.0
2014-01-21 09:30:00,36.02,36.07,35.97,35.98,1563200.0,27.1109,27.1485,27.0732,27.0808,1563200.0
2014-01-21 09:40:00,35.98,36.03,35.93,36.01,1765900.0,27.0808,27.1184,27.0431,27.1033,1765900.0
2014-01-21 09:50:00,36.0,36.02,35.92,35.93,866000.0,27.0958,27.1109,27.0356,27.0431,866000.0
2014-01-21 10:00:00,35.93,35.95,35.89,35.89,448500.0,27.0431,27.0582,27.013,27.013,448500.0
2014-01-21 10:10:00,35.9,35.9,35.78,35.86,676900.0,27.0206,27.0206,26.9302,26.9904,676900.0
2014-01-21 10:20:00,35.86,35.86,35.71,35.72,829100.0,26.9904,26.9904,26.8775,26.8851,829100.0
2014-01-21 10:30:00,35.72,35.75,35.68,35.73,448300.0,26.8851,26.9077,26.855,26.8926,448300.0
2014-01-21 10:40:00,35.73,35.78,35.69,35.69,357200.0,26.8926,26.9302,26.8625,26.8625,357200.0
2014-01-21 10:50:00,35.69,35.74,35.67,35.73,204000.0,26.8625,26.9001,26.8474,26.8926,204000.0
2014-01-21 11:00:00,35.73,35.74,35.58,35.58,475500.0,26.8926,26.9001,26.7797,26.7797,475500.0
2014-01-21 11:10:00,35.58,35.65,35.56,35.6,693200.0,26.7797,26.8324,26.7646,26.7948,693200.0
2014-01-21 11:20:00,35.6,35.61,35.56,35.59,272400.0,26.7948,26.8023,26.7646,26.7872,272400.0
2014-01-21 11:30:00,35.59,35.62,35.57,35.6,234200.0,26.7872,26.8098,26.7722,26.7948,234200.0
2014-01-21 11:40:00,35.59,35.67,35.58,35.67,569000.0,26.7872,26.8474,26.7797,26.8474,569000.0
2014-01-21 11:50:00,35.66,35.7,35.65,35.67,975500.0,26.8399,26.87,26.8324,26.8474,975500.0
2014-01-21 12:00:00,35.68,35.68,35.63,35.64,395200.0,26.855,26.855,26.8173,26.8249,395200.0
2014-01-21 12:10:00,35.63,35.64,35.6,35.61,550900.0,26.8173,26.8249,26.7948,26.8023,550900.0
2014-01-21 12:20:00,35.62,35.69,35.62,35.64,243900.0,26.8098,26.8625,26.8098,26.8249,243900.0
2014-01-21 12:30:00,35.65,35.68,35.64,35.67,136300.0,26.8324,26.855,26.8249,26.8474,136300.0
2014-01-21 12:40:00,35.67,35.72,35.67,35.7,122000.0,26.8474,26.8851,26.8474,26.87,122000.0
2014-01-21 12:50:00,35.7,35.73,35.69,35.73,171000.0,26.87,26.8926,26.8625,26.8926,171000.0
2014-01-21 13:00:00,35.72,35.76,35.71,35.76,221000.0,26.8851,26.9152,26.8775,26.9152,221000.0
2014-01-21 13:10:00,35.75,35.77,35.7,35.71,67400.0,26.9077,26.9227,26.87,26.8775,67400.0
2014-01-21 13:20:00,35.72,35.74,35.71,35.73,74300.0,26.8851,26.9001,26.8775,26.8926,74300.0
2014-01-21 13:30:00,35.74,35.78,35.74,35.77,153200.0,26.9001,26.9302,26.9001,26.9227,153200.0
2014-01-21 13:40:00,35.77,35.81,35.77,35.79,136200.0,26.9227,26.9528,26.9227,26.9378,136200.0
2014-01-21 13:50:00,35.78,35.79,35.75,35.75,99800.0,26.9302,26.9378,26.9077,26.9077,99800.0
2014-01-21 14:00:00,35.76,35.77,35.73,35.73,237100.0,26.9152,26.9227,26.8926,26.8926,237100.0
2014-01-21 14:10:00,35.73,35.76,35.73,35.74,150100.0,26.8926,26.9152,26.8926,26.9001,150100.0
2014-01-21 14:20:00,35.73,35.75,35.72,35.73,66300.0,26.8926,26.9077,26.8851,26.8926,66300.0
2014-01-21 14:30:00,35.73,35.79,35.72,35.79,128800.0,26.8926,26.9378,26.8851,26.9378,128800.0
2014-01-21 14:40:00,35.78,35.79,35.72,35.74,136200.0,26.9302,26.9378,26.8851,26.9001,136200.0
2014-01-21 14:50:00,35.73,35.74,35.68,35.74,268600.0,26.8926,26.9001,26.855,26.9001,268600.0
2014-01-21 15:00:00,35.73,35.75,35.7,35.71,244000.0,26.8926,26.9077,26.87,26.8775,244000.0
2014-01-21 15:10:00,35.71,35.74,35.69,35.72,229300.0,26.8775,26.9001,26.8625,26.8851,229300.0
2014-01-21 15:20:00,35.72,35.72,35.7,35.71,74100.0,26.8851,26.8851,26.87,26.8775,74100.0
2014-01-21 15:30:00,35.71,35.79,35.7,35.76,247200.0,26.8775,26.9378,26.87,26.9152,247200.0
2014-01-21 15:40:00,35.77,35.8,35.75,35.8,439400.0,26.9227,26.9453,26.9077,26.9453,439400.0
2014-01-21 15:50:00,35.8,35.84,35.77,35.83,2547600.0,26.9453,26.9754,26.9227,26.9679,2547600.0
2014-01-22 09:30:00,36.31,36.41,36.26,36.26,1331200.0,27.3291,27.4044,27.2915,27.2915,1331200.0
2014-01-22 09:40:00,36.26,36.33,36.25,36.27,835600.0,27.2915,27.3442,27.284,27.299,835600.0
2014-01-22 09:50:00,36.27,36.31,36.26,36.3,462000.0,27.299,27.3291,27.2915,27.3216,462000.0
2014-01-22 10:00:00,36.3,36.34,36.29,36.33,325800.0,27.3216,27.3517,27.3141,27.3442,325800.0
2014-01-22 10:10:00,36.33,36.33,36.26,36.28,185900.0,27.3442,27.3442,27.2915,27.3066,185900.0
2014-01-22 10:20:00,36.28,36.34,36.28,36.33,244000.0,27.3066,27.3517,27.3066,27.3442,244000.0
2014-01-22 10:30:00,36.34,36.34,36.27,36.28,128900.0,27.3517,27.3517,27.299,27.3066,128900.0
2014-01-22 10:40:00,36.27,36.32,36.24,36.25,336500.0,27.299,27.3367,27.2765,27.284,336500.0
2014-01-22 10:50:00,36.26,36.26,36.19,36.21,267800.0,27.2915,27.2915,27.2388,27.2539,267800.0
2014-01-22 11:00:00,36.22,36.25,36.19,36.23,270400.0,27.2614,27.284,27.2388,27.2689,270400.0
2014-01-22 11:10:00,36.23,36.24,36.18,36.2,579800.0,27.2689,27.2765,27.2313,27.2463,579800.0
2014-01-22 11:20:00,36.2,36.25,36.19,36.25,212300.0,27.2463,27.284,27.2388,27.284,212300.0
2014-01-22 11:30:00,36.25,36.29,36.21,36.23,288500.0,27.284,27.3141,27.2539,27.2689,288500.0
2014-01-22 11:40:00,36.23,36.31,36.23,36.3,251300.0,27.2689,27.3291,27.2689,27.3216,251300.0
2014-01-22 11:50:00,36.3,36.33,36.29,36.3,536500.0,27.3216,27.3442,27.3141,27.3216,536500.0
2014-01-22 12:00:00,36.3,36.33,36.3,36.32,206200.0,27.3216,27.3442,27.3216,27.3367,206200.0
2014-01-22 12:10:00,36.32,36.37,36.31,36.37,298400.0,27.3367,27.3743,27.3291,27.3743,298400.0
2014-01-22 12:20:00,36.37,36.4,36.36,36.39,148400.0,27.3743,27.3969,27.3668,27.3894,148400.0
2014-01-22 12:30:00,36.38,36.41,36.37,36.38,612700.0,27.3818,27.4044,27.3743,27.3818,612700.0
2014-01-22 12:40:00,36.39,36.44,36.37,36.43,882400.0,27.3894,27.427,27.3743,27.4195,882400.0
2014-01-22 12:50:00,36.44,36.47,36.43,36.47,505200.0,27.427,27.4496,27.4195,27.4496,505200.0
2014-01-22 13:00:00,36.47,36.58,36.46,36.57,970200.0,27.4496,27.5324,27.442,27.5248,970200.0
2014-01-22 13:10:00,36.57,36.63,36.56,36.61,603500.0,27.5248,27.57,27.5173,27.5549,603500.0
2014-01-22 13:20:00,36.61,36.65,36.6,36.64,689300.0,27.5549,27.585,27.5474,27.5775,689300.0
2014-01-22 13:30:00,36.64,36.65,36.5,36.52,669400.0,27.5775,27.585,27.4721,27.4872,669400.0
2014-01-22 13:40:00,36.52,36.59,36.52,36.57,310200.0,27.4872,27.5399,27.4872,27.5248,310200.0
2014-01-22 13:50:00,36.57,36.57,36.55,36.56,191000.0,27.5248,27.5248,27.5098,27.5173,191000.0
2014-01-22 14:00:00,36.55,36.64,36.55,36.64,648000.0,27.5098,27.5775,27.5098,27.5775,648000.0
2014-01-22 14:10:00,36.64,36.65,36.62,36.64,369900.0,27.5775,27.585,27.5625,27.5775,369900.0
2014-01-22 14:20:00,36.65,36.65,36.62,36.62,308200.0,27.585,27.585,27.5625,27.5625,308200.0
2014-01-22 14:30:00,36.62,36.63,36.59,36.61,214400.0,27.5625,27.57,27.5399,27.5549,214400.0
2014-01-22 14:40:00,36.61,36.61,36.58,36.59,209600.0,27.5549,27.5549,27.5324,27.5399,209600.0
2014-01-22 14:50:00,36.59,36.62,36.58,36.62,236300.0,27.5399,27.5625,27.5324,27.5625,236300.0
2014-01-22 15:00:00,36.62,36.66,36.62,36.65,372300.0,27.5625,27.5926,27.5625,27.585,372300.0
2014-01-22 15:10:00,36.65,36.66,36.62,36.64,431800.0,27.585,27.5926,27.5625,27.5775,431800.0
2014-01-22 15:20:00,36.64,36.67,36.61,36.64,652600.0,27.5775,27.6001,27.5549,27.5775,652600.0
2014-01-22 15:30:00,36.63,36.65,36.6,36.63,551900.0,27.57,27.585,27.5474,27.57,551900.0
2014-01-22 15:40:00,36.63,36.64,36.59,36.61,644900.0,27.57,27.5775,27.5399,27.5549,644900.0
2014-01-22 15:50:00,36.6,36.66,36.58,36.65,2700100.0,27.5474,27.5926,27.5324,27.585,2700100.0
2014-01-23 09:30:00,35.61,35.63,35.44,35.45,1962900.0,26.8023,26.8173,26.6743,26.6819,1962900.0
2014-01-23 09:40:00,35.45,35.53,35.37,35.46,1926800.0,26.6819,26.7421,26.6216,26.6894,1926800.0
2014-01-23 09:50:00,35.45,35.47,35.38,35.41,843900.0,26.6819,26.6969,26.6292,26.6517,843900.0
2014-01-23 10:00:00,35.41,35.47,35.33,35.35,992800.0,26.6517,26.6969,26.5915,26.6066,992800.0
2014-01-23 10:10:00,35.35,35.38,35.23,35.27,1225600.0,26.6066,26.6292,26.5163,26.5464,1225600.0
2014-01-23 10:20:00,35.27,35.33,35.25,35.32,596300.0,26.5464,26.5915,26.5313,26.584,596300.0
2014-01-23 10:30:00,35.32,35.34,35.26,35.33,437700.0,26.584,26.5991,26.5388,26.5915,437700.0
2014-01-23 10:40:00,35.33,35.34,35.29,35.3,432900.0,26.5915,26.5991,26.5614,26.569,432900.0
2014-01-23 10:50:00,35.3,35.3,35.23,35.23,686200.0,26.569,26.569,26.5163,26.5163,686200.0
2014-01-23 11:00:00,35.24,35.24,35.21,35.22,578000.0,26.5238,26.5238,26.5012,26.5087,578000.0
2014-01-23 11:10:00,35.22,35.31,35.2,35.3,626700.0,26.5087,26.5765,26.4937,26.569,626700.0
2014-01-23 11:20:00,35.31,35.33,35.26,35.26,494200.0,26.5765,26.5915,26.5388,26.5388,494200.0
2014-01-23 11:30:00,35.26,35.28,35.22,35.23,269900.0,26.5388,26.5539,26.5087,26.5163,269900.0
2014-01-23 11:40:00,35.24,35.27,35.22,35.22,425300.0,26.5238,26.5464,26.5087,26.5087,425300.0
2014-01-23 11:50:00,35.22,35.24,35.21,35.23,286200.0,26.5087,26.5238,26.5012,26.5163,286200.0
2014-01-23 12:00:00,35.23,35.24,35.2,35.2,162400.0,26.5163,26.5238,26.4937,26.4937,162400.0
2014-01-23 12:10:00,35.21,35.24,35.2,35.23,184100.0,26.5012,26.5238,26.4937,26.5163,184100.0
2014-01-23 12:20:00,35.24,35.24,35.2,35.22,347500.0,26.5238,26.5238,26.4937,26.5087,347500.0
2014-01-23 12:30:00,35.22,35.25,35.19,35.24,280700.0,26.5087,26.5313,26.4862,26.5238,280700.0
2014-01-23 12:40:00,35.24,35.28,35.23,35.25,379900.0,26.5238,26.5539,26.5163,26.5313,379900.0
2014-01-23 12:50:00,35.25,35.25,35.17,35.19,498100.0,26.5313,26.5313,26.4711,26.4862,498100.0
2014-01-23 13:00:00,35.19,35.2,35.16,35.17,422400.0,26.4862,26.4937,26.4636,26.4711,422400.0
2014-01-23 13:10:00,35.18,35.2,35.12,35.13,633400.0,26.4786,26.4937,26.4335,26.441,633400.0
2014-01-23 13:20:00,35.12,35.16,35.1,35.1,500900.0,26.4335,26.4636,26.4184,26.4184,500900.0
2014-01-23 13:30:00,35.1,35.12,35.06,35.06,527500.0,26.4184,26.4335,26.3883,26.3883,527500.0
2014-01-23 13:40:00,35.06,35.07,34.98,34.98,1208100.0,26.3883,26.3958,26.3281,26.3281,1208100.0
2014-01-23 13:50:00,34.98,35.05,34.98,35.02,713900.0,26.3281,26.3808,26.3281,26.3582,713900.0
2014-01-23 14:00:00,35.02,35.1,35.0,35.06,636100.0,26.3582,26.4184,26.3432,26.3883,636100.0
2014-01-23 14:10:00,35.05,35.06,35.03,35.05,482100.0,26.3808,26.3883,26.3657,26.3808,482100.0
2014-01-23 14:20:00,35.06,35.09,35.04,35.05,463500.0,26.3883,26.4109,26.3733,26.3808,463500.0
2014-01-23 14:30:00,35.05,35.08,35.03,35.04,324200.0,26.3808,26.4034,26.3657,26.3733,324200.0
2014-01-23 14:40:00,35.03,35.05,35.01,35.02,622600.0,26.3657,26.3808,26.3507,26.3582,622600.0
2014-01-23 14:50:00,35.02,35.13,35.02,35.1,737500.0,26.3582,26.441,26.3582,26.4184,737500.0
2014-01-23 15:00:00,35.1,35.13,35.07,35.09,590300.0,26.4184,26.441,26.3958,26.4109,590300.0
2014-01-23 15:10:00,35.09,35.11,35.07,35.09,777100.0,26.4109,26.4259,26.3958,26.4109,777100.0
2014-01-23 15:20:00,35.08,35.09,35.04,35.05,1067700.0,26.4034,26.4109,26.3733,26.3808,1067700.0
2014-01-23 15:30:00,35.05,35.12,35.03,35.09,1322800.0,26.3808,26.4335,26.3657,26.4109,1322800.0
2014-01-23 15:40:00,35.09,35.1,35.06,35.09,1754800.0,26.4109,26.4184,26.3883,26.4109,1754800.0
2014-01-23 15:50:00,35.08,35.09,35.0,35.02,5645200.0,26.4034,26.4109,26.3432,26.3582,5645200.0
2014-01-24 09:30:00,34.72,34.74,34.54,34.61,3560100.0,26.1324,26.1475,25.9969,26.0496,3560100.0
2014-01-24 09:40:00,34.62,34.68,34.55,34.67,1358700.0,26.0571,26.1023,26.0045,26.0948,1358700.0
2014-01-24 09:50:00,34.67,34.72,34.65,34.7,1446400.0,26.0948,26.1324,26.0797,26.1174,1446400.0
2014-01-24 10:00:00,34.7,34.7,34.58,34.68,1144000.0,26.1174,26.1174,26.027,26.1023,1144000.0
2014-01-24 10:10:00,34.69,34.72,34.58,34.61,886700.0,26.1098,26.1324,26.027,26.0496,886700.0
2014-01-24 10:20:00,34.6,34.63,34.57,34.58,765300.0,26.0421,26.0647,26.0195,26.027,765300.0
2014-01-24 10:30:00,34.58,34.58,34.44,34.46,1896000.0,26.027,26.027,25.9217,25.9367,1896000.0
2014-01-24 10:40:00,34.46,34.47,34.34,34.41,1756600.0,25.9367,25.9442,25.8464,25.8991,1756600.0
2014-01-24 10:50:00,34.4,34.41,34.32,34.37,1522900.0,25.8916,25.8991,25.8313,25.869,1522900.0
2014-01-24 11:00:00,34.36,34.44,34.35,34.35,792300.0,25.8615,25.9217,25.8539,25.8539,792300.0
2014-01-24 11:10:00,34.34,34.39,34.26,34.28,1538600.0,25.8464,25.884,25.7862,25.8012,1538600.0
2014-01-24 11:20:00,34.27,34.28,34.21,34.23,1336400.0,25.7937,25.8012,25.7486,25.7636,1336400.0
2014-01-24 11:30:00,34.22,34.31,34.2,34.31,1564400.0,25.7561,25.8238,25.741,25.8238,1564400.0
2014-01-24 11:40:00,34.31,34.4,34.31,34.39,881500.0,25.8238,25.8916,25.8238,25.884,881500.0
2014-01-24 11:50:00,34.39,34.44,34.35,34.42,617800.0,25.884,25.9217,25.8539,25.9066,617800.0
2014-01-24 12:00:00,34.41,34.44,34.38,34.4,661200.0,25.8991,25.9217,25.8765,25.8916,661200.0
2014-01-24 12:10:00,34.41,34.43,34.38,34.43,339200.0,25.8991,25.9141,25.8765,25.9141,339200.0
2014-01-24 12:20:00,34.43,34.47,34.39,34.47,488800.0,25.9141,25.9442,25.884,25.9442,488800.0
2014-01-24 12:30:00,34.47,34.5,34.42,34.44,337200.0,25.9442,25.9668,25.9066,25.9217,337200.0
2014-01-24 12:40:00,34.44,34.45,34.41,34.42,294800.0,25.9217,25.9292,25.8991,25.9066,294800.0
2014-01-24 12:50:00,34.41,34.46,34.4,34.45,255300.0,25.8991,25.9367,25.8916,25.9292,255300.0
2014-01-24 13:00:00,34.45,34.49,34.41,34.49,343700.0,25.9292,25.9593,25.8991,25.9593,343700.0
2014-01-24 13:10:00,34.49,34.5,34.47,34.48,153800.0,25.9593,25.9668,25.9442,25.9518,153800.0
2014-01-24 13:20:00,34.48,34.49,34.43,34.45,248000.0,25.9518,25.9593,25.9141,25.9292,248000.0
2014-01-24 13:30:00,34.45,34.48,34.39,34.45,479100.0,25.9292,25.9518,25.884,25.9292,479100.0
2014-01-24 13:40:00,34.45,34.48,34.44,34.47,341800.0,25.9292,25.9518,25.9217,25.9442,341800.0
2014-01-24 13:50:00,34.46,34.49,34.44,34.45,220000.0,25.9367,25.9593,25.9217,25.9292,220000.0
2014-01-24 14:00:00,34.45,34.45,34.38,34.4,493000.0,25.9292,25.9292,25.8765,25.8916,493000.0
2014-01-24 14:10:00,34.4,34.41,34.3,34.37,953900.0,25.8916,25.8991,25.8163,25.869,953900.0
2014-01-24 14:20:00,34.38,34.39,34.33,34.36,600400.0,25.8765,25.884,25.8389,25.8615,600400.0
2014-01-24 14:30:00,34.36,34.43,34.35,34.42,410700.0,25.8615,25.9141,25.8539,25.9066,410700.0
2014-01-24 14:40:00,34.43,34.43,34.36,34.39,547800.0,25.9141,25.9141,25.8615,25.884,547800.0
2014-01-24 14:50:00,34.38,34.41,34.36,34.4,314700.0,25.8765,25.8991,25.8615,25.8916,314700.0
2014-01-24 15:00:00,34.4,34.42,34.37,34.41,344400.0,25.8916,25.9066,25.869,25.8991,344400.0
2014-01-24 15:10:00,34.41,34.42,34.34,34.37,399400.0,25.8991,25.9066,25.8464,25.869,399400.0
2014-01-24 15:20:00,34.37,34.37,34.3,34.34,625000.0,25.869,25.869,25.8163,25.8464,625000.0
2014-01-24 15:30:00,34.34,34.36,34.26,34.27,1492000.0,25.8464,25.8615,25.7862,25.7937,1492000.0
2014-01-24 15:40:00,34.27,34.27,34.19,34.25,4396400.0,25.7937,25.7937,25.7335,25.7787,4396400.0
2014-01-24 15:50:00,34.24,34.3,34.18,34.26,5806900.0,25.7711,25.8163,25.726,25.7862,5806900.0
2014-01-27 09:30:00,34.32,34.37,34.27,34.36,1838600.0,25.8313,25.869,25.7937,25.8615,1838600.0
2014-01-27 09:40:00,34.36,34.5,34.36,34.4,1612600.0,25.8615,25.9668,25.8615,25.8916,1612600.0
2014-01-27 09:50:00,34.39,34.54,34.36,34.5,1289400.0,25.884,25.9969,25.8615,25.9668,1289400.0
2014-01-27 10:00:00,34.5,34.55,34.44,34.47,1266200.0,25.9668,26.0045,25.9217,25.9442,1266200.0
2014-01-27 10:10:00,34.47,34.47,34.31,34.33,1119100.0,25.9442,25.9442,25.8238,25.8389,1119100.0
2014-01-27 10:20:00,34.33,34.33,34.13,34.15,1510200.0,25.8389,25.8389,25.6883,25.7034,1510200.0
2014-01-27 10:30:00,34.14,34.24,34.12,34.23,1084500.0,25.6959,25.7711,25.6808,25.7636,1084500.0
2014-01-27 10:40:00,34.24,34.38,34.22,34.37,904000.0,25.7711,25.8765,25.7561,25.869,904000.0
2014-01-27 10:50:00,34.38,34.42,34.31,34.31,808500.0,25.8765,25.9066,25.8238,25.8238,808500.0
2014-01-27 11:00:00,34.31,34.38,34.29,34.31,1005200.0,25.8238,25.8765,25.8088,25.8238,1005200.0
2014-01-27 11:10:00,34.31,34.34,34.23,34.3,741100.0,25.8238,25.8464,25.7636,25.8163,741100.0
2014-01-27 11:20:00,34.3,34.31,34.24,34.24,285100.0,25.8163,25.8238,25.7711,25.7711,285100.0
2014-01-27 11:30:00,34.25,34.26,34.16,34.23,605000.0,25.7787,25.7862,25.7109,25.7636,605000.0
2014-01-27 11:40:00,34.22,34.31,34.22,34.24,412200.0,25.7561,25.8238,25.7561,25.7711,412200.0
2014-01-27 11:50:00,34.24,34.25,34.08,34.14,1164900.0,25.7711,25.7787,25.6507,25.6959,1164900.0
2014-01-27 12:00:00,34.14,34.16,34.04,34.06,576000.0,25.6959,25.7109,25.6206,25.6357,576000.0
2014-01-27 12:10:00,34.06,34.07,34.0,34.05,513200.0,25.6357,25.6432,25.5905,25.6281,513200.0
2014-01-27 12:20:00,34.05,34.05,33.95,34.01,892400.0,25.6281,25.6281,25.5529,25.598,892400.0
2014-01-27 12:30:00,34.01,34.06,33.97,34.05,570500.0,25.598,25.6357,25.5679,25.6281,570500.0
2014-01-27 12:40:00,34.05,34.09,33.99,34.09,1042400.0,25.6281,25.6582,25.583,25.6582,1042400.0
2014-01-27 12:50:00,34.09,34.12,34.02,34.04,798500.0,25.6582,25.6808,25.6055,25.6206,798500.0
2014-01-27 13:00:00,34.04,34.12,34.03,34.1,731700.0,25.6206,25.6808,25.6131,25.6658,731700.0
2014-01-27 13:10:00,34.11,34.13,34.08,34.1,345700.0,25.6733,25.6883,25.6507,25.6658,345700.0
2014-01-27 13:20:00,34.11,34.12,34.04,34.12,461300.0,25.6733,25.6808,25.6206,25.6808,461300.0
2014-01-27 13:30:00,34.12,34.12,34.05,34.09,289600.0,25.6808,25.6808,25.6281,25.6582,289600.0
2014-01-27 13:40:00,34.09,34.23,34.07,34.21,650100.0,25.6582,25.7636,25.6432,25.7486,650100.0
2014-01-27 13:50:00,34.21,34.22,34.15,34.17,316700.0,25.7486,25.7561,25.7034,25.7184,316700.0
2014-01-27 14:00:00,34.18,34.27,34.15,34.15,443700.0,25.726,25.7937,25.7034,25.7034,443700.0
2014-01-27 14:10:00,34.15,34.27,34.14,34.22,348800.0,25.7034,25.7937,25.6959,25.7561,348800.0
2014-01-27 14:20:00,34.22,34.28,34.19,34.27,349900.0,25.7561,25.8012,25.7335,25.7937,349900.0
2014-01-27 14:30:00,34.27,34.36,34.26,34.35,642200.0,25.7937,25.8615,25.7862,25.8539,642200.0
2014-01-27 14:40:00,34.35,34.38,34.31,34.34,280600.0,25.8539,25.8765,25.8238,25.8464,280600.0
2014-01-27 14:50:00,34.35,34.43,34.33,34.43,388700.0,25.8539,25.9141,25.8389,25.9141,388700.0
2014-01-27 15:00:00,34.43,34.43,34.36,34.39,491500.0,25.9141,25.9141,25.8615,25.884,491500.0
2014-01-27 15:10:00,34.4,34.45,34.39,34.41,337000.0,25.8916,25.9292,25.884,25.8991,337000.0
2014-01-27 15:20:00,34.41,34.41,34.26,34.27,444500.0,25.8991,25.8991,25.7862,25.7937,444500.0
2014-01-27 15:30:00,34.27,34.34,34.24,34.33,497500.0,25.7937,25.8464,25.7711,25.8389,497500.0
2014-01-27 15:40:00,34.33,34.36,34.21,34.23,561300.0,25.8389,25.8615,25.7486,25.7636,561300.0
2014-01-27 15:50:00,34.24,34.26,34.16,34.18,1614100.0,25.7711,25.7862,25.7109,25.726,1614100.0
2014-01-28 09:30:00,34.44,34.44,34.36,34.4,1319600.0,25.9217,25.9217,25.8615,25.8916,1319600.0
2014-01-28 09:40:00,34.4,34.49,34.39,34.46,1040000.0,25.8916,25.9593,25.884,25.9367,1040000.0
2014-01-28 09:50:00,34.46,34.5,34.45,34.48,730700.0,25.9367,25.9668,25.9292,25.9518,730700.0
2014-01-28 10:00:00,34.49,34.59,34.49,34.53,1079700.0,25.9593,26.0346,25.9593,25.9894,1079700.0
2014-01-28 10:10:00,34.54,34.57,34.51,34.52,670000.0,25.9969,26.0195,25.9744,25.9819,670000.0
2014-01-28 10:20:00,34.52,34.6,34.5,34.52,954900.0,25.9819,26.0421,25.9668,25.9819,954900.0
2014-01-28 10:30:00,34.52,34.66,34.51,34.59,1225300.0,25.9819,26.0873,25.9744,26.0346,1225300.0
2014-01-28 10:40:00,34.58,34.66,34.54,34.63,1022000.0,26.027,26.0873,25.9969,26.0647,1022000.0
2014-01-28 10:50:00,34.63,34.65,34.58,34.64,711300.0,26.0647,26.0797,26.027,26.0722,711300.0
2014-01-28 11:00:00,34.65,34.7,34.59,34.6,777100.0,26.0797,26.1174,26.0346,26.0421,777100.0
2014-01-28 11:10:00,34.59,34.62,34.5,34.52,708100.0,26.0346,26.0571,25.9668,25.9819,708100.0
2014-01-28 11:20:00,34.52,34.53,34.47,34.48,350500.0,25.9819,25.9894,25.9442,25.9518,350500.0
2014-01-28 11:30:00,34.48,34.53,34.47,34.52,990300.0,25.9518,25.9894,25.9442,25.9819,990300.0
2014-01-28 11:40:00,34.51,34.52,34.44,34.46,802500.0,25.9744,25.9819,25.9217,25.9367,802500.0
2014-01-28 11:50:00,34.47,34.55,34.47,34.51,681200.0,25.9442,26.0045,25.9442,25.9744,681200.0
2014-01-28 12:00:00,34.51,34.63,34.51,34.63,431400.0,25.9744,26.0647,25.9744,26.0647,431400.0
2014-01-28 12:10:00,34.62,34.66,34.58,34.63,463400.0,26.0571,26.0873,26.027,26.0647,463400.0
2014-01-28 12:20:00,34.62,34.63,34.58,34.61,147400.0,26.0571,26.0647,26.027,26.0496,147400.0
2014-01-28 12:30:00,34.62,34.7,34.62,34.66,558100.0,26.0571,26.1174,26.0571,26.0873,558100.0
2014-01-28 12:40:00,34.66,34.67,34.6,34.61,164300.0,26.0873,26.0948,26.0421,26.0496,164300.0
2014-01-28 12:50:00,34.61,34.61,34.54,34.57,595500.0,26.0496,26.0496,25.9969,26.0195,595500.0
2014-01-28 13:00:00,34.57,34.64,34.57,34.6,284700.0,26.0195,26.0722,26.0195,26.0421,284700.0
2014-01-28 13:10:00,34.6,34.66,34.59,34.66,135300.0,26.0421,26.0873,26.0346,26.0873,135300.0
2014-01-28 13:20:00,34.66,34.66,34.6,34.61,131900.0,26.0873,26.0873,26.0421,26.0496,131900.0
2014-01-28 13:30:00,34.62,34.63,34.58,34.6,70000.0,26.0571,26.0647,26.027,26.0421,70000.0
2014-01-28 13:40:00,34.61,34.63,34.58,34.58,208400.0,26.0496,26.0647,26.027,26.027,208400.0
2014-01-28 13:50:00,34.59,34.61,34.57,34.58,77200.0,26.0346,26.0496,26.0195,26.027,77200.0
2014-01-28 14:00:00,34.58,34.6,34.56,34.59,178200.0,26.027,26.0421,26.012,26.0346,178200.0
2014-01-28 14:10:00,34.59,34.59,34.57,34.59,104700.0,26.0346,26.0346,26.0195,26.0346,104700.0
2014-01-28 14:20:00,34.58,34.6,34.56,34.58,228800.0,26.027,26.0421,26.012,26.027,228800.0
2014-01-28 14:30:00,34.58,34.64,34.58,34.64,242300.0,26.027,26.0722,26.027,26.0722,242300.0
2014-01-28 14:40:00,34.64,34.65,34.62,34.64,127900.0,26.0722,26.0797,26.0571,26.0722,127900.0
2014-01-28 14:50:00,34.63,34.66,34.6,34.61,172800.0,26.0647,26.0873,26.0421,26.0496,172800.0
2014-01-28 15:00:00,34.61,34.61,34.55,34.57,232300.0,26.0496,26.0496,26.0045,26.0195,232300.0
2014-01-28 15:10:00,34.57,34.59,34.55,34.59,267000.0,26.0195,26.0346,26.0045,26.0346,267000.0
2014-01-28 15:20:00,34.59,34.62,34.58,34.59,251300.0,26.0346,26.0571,26.027,26.0346,251300.0
2014-01-28 15:30:00,34.59,34.62,34.57,34.58,281200.0,26.0346,26.0571,26.0195,26.027,281200.0
2014-01-28 15:40:00,34.59,34.6,34.5,34.5,933000.0,26.0346,26.0421,25.9668,25.9668,933000.0
2014-01-28 15:50:00,34.5,34.55,34.48,34.54,1869800.0,25.9668,26.0045,25.9518,25.9969,1869800.0
2014-01-29 09:30:00,34.34,34.38,34.16,34.25,1852400.0,25.8464,25.8765,25.7109,25.7787,1852400.0
2014-01-29 09:40:00,34.25,34.4,34.23,34.29,2915800.0,25.7787,25.8916,25.7636,25.8088,2915800.0
2014-01-29 09:50:00,34.29,34.39,34.23,34.33,2590200.0,25.8088,25.884,25.7636,25.8389,2590200.0
2014-01-29 10:00:00,34.33,34.45,34.33,34.43,1347300.0,25.8389,25.9292,25.8389,25.9141,1347300.0
2014-01-29 10:10:00,34.44,34.45,34.34,34.37,675400.0,25.9217,25.9292,25.8464,25.869,675400.0
2014-01-29 10:20:00,34.37,34.4,34.31,34.38,498400.0,25.869,25.8916,25.8238,25.8765,498400.0
2014-01-29 10:30:00,34.38,34.46,34.37,34.43,411700.0,25.8765,25.9367,25.869,25.9141,411700.0
2014-01-29 10:40:00,34.42,34.54,34.39,34.52,965100.0,25.9066,25.9969,25.884,25.9819,965100.0
2014-01-29 10:50:00,34.51,34.59,34.5,34.58,1125900.0,25.9744,26.0346,25.9668,26.027,1125900.0
2014-01-29 11:00:00,34.59,34.63,34.57,34.62,639500.0,26.0346,26.0647,26.0195,26.0571,639500.0
2014-01-29 11:10:00,34.62,34.69,34.61,34.66,428100.0,26.0571,26.1098,26.0496,26.0873,428100.0
2014-01-29 11:20:00,34.65,34.71,34.64,34.7,640300.0,26.0797,26.1249,26.0722,26.1174,640300.0
2014-01-29 11:30:00,34.7,34.7,34.65,34.65,399400.0,26.1174,26.1174,26.0797,26.0797,399400.0
2014-01-29 11:40:00,34.65,34.67,34.62,34.66,641600.0,26.0797,26.0948,26.0571,26.0873,641600.0
2014-01-29 11:50:00,34.66,34.7,34.64,34.69,181900.0,26.0873,26.1174,26.0722,26.1098,181900.0
2014-01-29 12:00:00,34.7,34.71,34.59,34.6,246800.0,26.1174,26.1249,26.0346,26.0421,246800.0
2014-01-29 12:10:00,34.59,34.62,34.5,34.52,474100.0,26.0346,26.0571,25.9668,25.9819,474100.0
2014-01-29 12:20:00,34.52,34.58,34.52,34.53,194900.0,25.9819,26.027,25.9819,25.9894,194900.0
2014-01-29 12:30:00,34.53,34.54,34.47,34.48,422500.0,25.9894,25.9969,25.9442,25.9518,422500.0
2014-01-29 12:40:00,34.48,34.53,34.48,34.52,286100.0,25.9518,25.9894,25.9518,25.9819,286100.0
2014-01-29 12:50:00,34.52,34.54,34.49,34.51,269700.0,25.9819,25.9969,25.9593,25.9744,269700.0
2014-01-29 13:00:00,34.51,34.51,34.45,34.48,394600.0,25.9744,25.9744,25.9292,25.9518,394600.0
2014-01-29 13:10:00,34.48,34.55,34.45,34.53,374400.0,25.9518,26.0045,25.9292,25.9894,374400.0
2014-01-29 13:20:00,34.52,34.58,34.52,34.53,242100.0,25.9819,26.027,25.9819,25.9894,242100.0
2014-01-29 13:30:00,34.54,34.62,34.52,34.59,364800.0,25.9969,26.0571,25.9819,26.0346,364800.0
2014-01-29 13:40:00,34.59,34.63,34.56,34.57,590500.0,26.0346,26.0647,26.012,26.0195,590500.0
2014-01-29 13:50:00,34.58,34.61,34.51,34.56,499900.0,26.027,26.0496,25.9744,26.012,499900.0
2014-01-29 14:00:00,34.52,34.64,34.42,34.55,1109300.0,25.9819,26.0722,25.9066,26.0045,1109300.0
2014-01-29 14:10:00,34.56,34.56,34.31,34.35,2123100.0,26.012,26.012,25.8238,25.8539,2123100.0
2014-01-29 14:20:00,34.35,34.56,34.32,34.51,783600.0,25.8539,26.012,25.8313,25.9744,783600.0
2014-01-29 14:30:00,34.5,34.64,34.44,34.6,880500.0,25.9668,26.0722,25.9217,26.0421,880500.0
2014-01-29 14:40:00,34.61,34.63,34.43,34.47,1031300.0,26.0496,26.0647,25.9141,25.9442,1031300.0
2014-01-29 14:50:00,34.46,34.51,34.4,34.4,543100.0,25.9367,25.9744,25.8916,25.8916,543100.0
2014-01-29 15:00:00,34.4,34.47,34.35,34.39,1043200.0,25.8916,25.9442,25.8539,25.884,1043200.0
2014-01-29 15:10:00,34.39,34.46,34.29,34.32,869300.0,25.884,25.9367,25.8088,25.8313,869300.0
2014-01-29 15:20:00,34.31,34.44,34.31,34.38,547700.0,25.8238,25.9217,25.8238,25.8765,547700.0
2014-01-29 15:30:00,34.38,34.43,34.32,34.38,1301000.0,25.8765,25.9141,25.8313,25.8765,1301000.0
2014-01-29 15:40:00,34.37,34.52,34.35,34.47,1066300.0,25.869,25.9819,25.8539,25.9442,1066300.0
2014-01-29 15:50:00,34.47,34.52,34.45,34.5,2679000.0,25.9442,25.9819,25.9292,25.9668,2679000.0
2014-01-30 09:30:00,34.87,35.05,34.86,34.97,1700900.0,26.2453,26.3808,26.2378,26.3206,1700900.0
2014-01-30 09:40:00,34.98,34.99,34.78,34.82,1631800.0,26.3281,26.3356,26.1776,26.2077,1631800.0
2014-01-30 09:50:00,34.82,34.85,34.72,34.74,748500.0,26.2077,26.2303,26.1324,26.1475,748500.0
2014-01-30 10:00:00,34.73,34.79,34.66,34.74,1002400.0,26.1399,26.1851,26.0873,26.1475,1002400.0
2014-01-30 10:10:00,34.73,34.77,34.64,34.69,1198900.0,26.1399,26.17,26.0722,26.1098,1198900.0
2014-01-30 10:20:00,34.7,34.73,34.66,34.67,700500.0,26.1174,26.1399,26.0873,26.0948,700500.0
2014-01-30 10:30:00,34.68,34.8,34.67,34.79,479500.0,26.1023,26.1926,26.0948,26.1851,479500.0
2014-01-30 10:40:00,34.79,34.81,34.76,34.77,328000.0,26.1851,26.2001,26.1625,26.17,328000.0
2014-01-30 10:50:00,34.76,34.82,34.74,34.8,520300.0,26.1625,26.2077,26.1475,26.1926,520300.0
2014-01-30 11:00:00,34.8,34.81,34.75,34.77,479000.0,26.1926,26.2001,26.155,26.17,479000.0
2014-01-30 11:10:00,34.77,34.84,34.76,34.82,243300.0,26.17,26.2227,26.1625,26.2077,243300.0
2014-01-30 11:20:00,34.81,34.84,34.73,34.75,697000.0,26.2001,26.2227,26.1399,26.155,697000.0
2014-01-30 11:30:00,34.75,34.84,34.73,34.82,434900.0,26.155,26.2227,26.1399,26.2077,434900.0
2014-01-30 11:40:00,34.82,34.87,34.79,34.84,383800.0,26.2077,26.2453,26.1851,26.2227,383800.0
2014-01-30 11:50:00,34.84,34.93,34.84,34.89,480000.0,26.2227,26.2905,26.2227,26.2604,480000.0
2014-01-30 12:00:00,34.89,34.91,34.86,34.89,135100.0,26.2604,26.2754,26.2378,26.2604,135100.0
2014-01-30 12:10:00,34.9,34.9,34.84,34.84,276500.0,26.2679,26.2679,26.2227,26.2227,276500.0
2014-01-30 12:20:00,34.85,34.86,34.82,34.83,187600.0,26.2303,26.2378,26.2077,26.2152,187600.0
2014-01-30 12:30:00,34.83,34.88,34.82,34.88,299100.0,26.2152,26.2528,26.2077,26.2528,299100.0
2014-01-30 12:40:00,34.88,34.89,34.84,34.86,125500.0,26.2528,26.2604,26.2227,26.2378,125500.0
2014-01-30 12:50:00,34.86,34.87,34.83,34.83,169100.0,26.2378,26.2453,26.2152,26.2152,169100.0
2014-01-30 13:00:00,34.84,34.84,34.76,34.76,240600.0,26.2227,26.2227,26.1625,26.1625,240600.0
2014-01-30 13:10:00,34.76,34.77,34.72,34.77,367600.0,26.1625,26.17,26.1324,26.17,367600.0
2014-01-30 13:20:00,34.77,34.78,34.75,34.75,80000.0,26.17,26.1776,26.155,26.155,80000.0
2014-01-30 13:30:00,34.75,34.76,34.7,34.7,145300.0,26.155,26.1625,26.1174,26.1174,145300.0
2014-01-30 13:40:00,34.7,34.73,34.69,34.73,210000.0,26.1174,26.1399,26.1098,26.1399,210000.0
2014-01-30 13:50:00,34.73,34.74,34.68,34.69,301100.0,26.1399,26.1475,26.1023,26.1098,301100.0
2014-01-30 14:00:00,34.7,34.72,34.66,34.66,157200.0,26.1174,26.1324,26.0873,26.0873,157200.0
2014-01-30 14:10:00,34.67,34.69,34.65,34.66,274400.0,26.0948,26.1098,26.0797,26.0873,274400.0
2014-01-30 14:20:00,34.66,34.71,34.66,34.71,73200.0,26.0873,26.1249,26.0873,26.1249,73200.0
2014-01-30 14:30:00,34.71,34.73,34.69,34.72,148500.0,26.1249,26.1399,26.1098,26.1324,148500.0
2014-01-30 14:40:00,34.72,34.76,34.71,34.71,178200.0,26.1324,26.1625,26.1249,26.1249,178200.0
2014-01-30 14:50:00,34.72,34.78,34.72,34.78,125900.0,26.1324,26.1776,26.1324,26.1776,125900.0
2014-01-30 15:00:00,34.77,34.83,34.75,34.78,379100.0,26.17,26.2152,26.155,26.1776,379100.0
2014-01-30 15:10:00,34.78,34.83,34.78,34.81,143500.0,26.1776,26.2152,26.1776,26.2001,143500.0
2014-01-30 15:20:00,34.8,34.82,34.77,34.8,301100.0,26.1926,26.2077,26.17,26.1926,301100.0
2014-01-30 15:30:00,34.8,34.81,34.75,34.79,381400.0,26.1926,26.2001,26.155,26.1851,381400.0
2014-01-30 15:40:00,34.79,34.81,34.73,34.74,1049400.0,26.1851,26.2001,26.1399,26.1475,1049400.0
2014-01-30 15:50:00,34.74,34.76,34.63,34.66,3703000.0,26.1475,26.1625,26.0647,26.0873,3703000.0
2014-01-31 09:30:00,34.36,34.36,34.1,34.29,1388700.0,25.8615,25.8615,25.6658,25.8088,1388700.0
2014-01-31 09:40:00,34.29,34.39,34.13,34.38,919500.0,25.8088,25.884,25.6883,25.8765,919500.0
2014-01-31 09:50:00,34.39,34.43,34.26,34.3,761600.0,25.884,25.9141,25.7862,25.8163,761600.0
2014-01-31 10:00:00,34.3,34.4,34.29,34.38,563000.0,25.8163,25.8916,25.8088,25.8765,563000.0
2014-01-31 10:10:00,34.37,34.47,34.37,34.46,582500.0,25.869,25.9442,25.869,25.9367,582500.0
2014-01-31 10:20:00,34.46,34.49,34.41,34.42,578100.0,25.9367,25.9593,25.8991,25.9066,578100.0
2014-01-31 10:30:00,34.42,34.45,34.28,34.35,1539700.0,25.9066,25.9292,25.8012,25.8539,1539700.0
2014-01-31 10:40:00,34.35,34.39,34.31,34.38,400700.0,25.8539,25.884,25.8238,25.8765,400700.0
2014-01-31 10:50:00,34.39,34.43,34.37,34.41,655200.0,25.884,25.9141,25.869,25.8991,655200.0
2014-01-31 11:00:00,34.41,34.58,34.4,34.56,432700.0,25.8991,26.027,25.8916,26.012,432700.0
2014-01-31 11:10:00,34.56,34.56,34.48,34.48,232700.0,26.012,26.012,25.9518,25.9518,232700.0
2014-01-31 11:20:00,34.48,34.61,34.48,34.61,417900.0,25.9518,26.0496,25.9518,26.0496,417900.0
2014-01-31 11:30:00,34.6,34.62,34.52,34.55,286100.0,26.0421,26.0571,25.9819,26.0045,286100.0
2014-01-31 11:40:00,34.55,34.58,34.49,34.51,319900.0,26.0045,26.027,25.9593,25.9744,319900.0
2014-01-31 11:50:00,34.5,34.55,34.47,34.55,182900.0,25.9668,26.0045,25.9442,26.0045,182900.0
2014-01-31 12:00:00,34.56,34.61,34.55,34.56,250200.0,26.012,26.0496,26.0045,26.012,250200.0
2014-01-31 12:10:00,34.56,34.59,34.52,34.53,332400.0,26.012,26.0346,25.9819,25.9894,332400.0
2014-01-31 12:20:00,34.53,34.53,34.46,34.51,169500.0,25.9894,25.9894,25.9367,25.9744,169500.0
2014-01-31 12:30:00,34.51,34.52,34.43,34.45,191400.0,25.9744,25.9819,25.9141,25.9292,191400.0
2014-01-31 12:40:00,34.45,34.5,34.42,34.49,258200.0,25.9292,25.9668,25.9066,25.9593,258200.0
2014-01-31 12:50:00,34.48,34.5,34.46,34.48,183600.0,25.9518,25.9668,25.9367,25.9518,183600.0
2014-01-31 13:00:00,34.48,34.48,34.42,34.45,142500.0,25.9518,25.9518,25.9066,25.9292,142500.0
2014-01-31 13:10:00,34.46,34.48,34.43,34.43,176400.0,25.9367,25.9518,25.9141,25.9141,176400.0
2014-01-31 13:20:00,34.43,34.47,34.41,34.45,134400.0,25.9141,25.9442,25.8991,25.9292,134400.0
2014-01-31 13:30:00,34.45,34.48,34.44,34.47,135700.0,25.9292,25.9518,25.9217,25.9442,135700.0
2014-01-31 13:40:00,34.47,34.6,34.47,34.58,261700.0,25.9442,26.0421,25.9442,26.027,261700.0
2014-01-31 13:50:00,34.59,34.61,34.57,34.6,242900.0,26.0346,26.0496,26.0195,26.0421,242900.0
2014-01-31 14:00:00,34.6,34.62,34.58,34.6,178400.0,26.0421,26.0571,26.027,26.0421,178400.0
2014-01-31 14:10:00,34.59,34.61,34.57,34.59,102900.0,26.0346,26.0496,26.0195,26.0346,102900.0
2014-01-31 14:20:00,34.59,34.66,34.59,34.65,341700.0,26.0346,26.0873,26.0346,26.0797,341700.0
2014-01-31 14:30:00,34.65,34.67,34.62,34.65,267700.0,26.0797,26.0948,26.0571,26.0797,267700.0
2014-01-31 14:40:00,34.65,34.73,34.64,34.73,345300.0,26.0797,26.1399,26.0722,26.1399,345300.0
2014-01-31 14:50:00,34.72,34.73,34.62,34.65,275000.0,26.1324,26.1399,26.0571,26.0797,275000.0
2014-01-31 15:00:00,34.66,34.66,34.58,34.59,178000.0,26.0873,26.0873,26.027,26.0346,178000.0
2014-01-31 15:10:00,34.59,34.65,34.58,34.59,238100.0,26.0346,26.0797,26.027,26.0346,238100.0
2014-01-31 15:20:00,34.59,34.61,34.55,34.58,672100.0,26.0346,26.0496,26.0045,26.027,672100.0
2014-01-31 15:30:00,34.59,34.61,34.56,34.59,770300.0,26.0346,26.0496,26.012,26.0346,770300.0
2014-01-31 15:40:00,34.59,34.61,34.52,34.56,902200.0,26.0346,26.0496,25.9819,26.012,902200.0
2014-01-31 15:50:00,34.55,34.59,34.41,34.56,3519000.0,26.0045,26.0346,25.8991,26.012,3519000.0
2014-02-03 09:30:00,34.41,34.41,34.28,34.34,964000.0,25.8991,25.8991,25.8012,25.8464,964000.0
2014-02-03 09:40:00,34.34,34.35,34.08,34.12,950300.0,25.8464,25.8539,25.6507,25.6808,950300.0
2014-02-03 09:50:00,34.13,34.23,34.12,34.17,876800.0,25.6883,25.7636,25.6808,25.7184,876800.0
2014-02-03 10:00:00,34.16,34.22,34.02,34.2,1283900.0,25.7109,25.7561,25.6055,25.741,1283900.0
2014-02-03 10:10:00,34.19,34.19,34.02,34.04,625700.0,25.7335,25.7335,25.6055,25.6206,625700.0
2014-02-03 10:20:00,34.04,34.12,34.04,34.09,1196600.0,25.6206,25.6808,25.6206,25.6582,1196600.0
2014-02-03 10:30:00,34.09,34.25,34.05,34.25,754500.0,25.6582,25.7787,25.6281,25.7787,754500.0
2014-02-03 10:40:00,34.25,34.31,34.2,34.26,605500.0,25.7787,25.8238,25.741,25.7862,605500.0
2014-02-03 10:50:00,34.25,34.29,34.15,34.18,323000.0,25.7787,25.8088,25.7034,25.726,323000.0
2014-02-03 11:00:00,34.18,34.18,34.05,34.05,508400.0,25.726,25.726,25.6281,25.6281,508400.0
2014-02-03 11:10:00,34.05,34.1,33.98,34.09,862500.0,25.6281,25.6658,25.5754,25.6582,862500.0
2014-02-03 11:20:00,34.09,34.14,34.07,34.11,382100.0,25.6582,25.6959,25.6432,25.6733,382100.0
2014-02-03 11:30:00,34.11,34.18,34.1,34.12,244400.0,25.6733,25.726,25.6658,25.6808,244400.0
2014-02-03 11:40:00,34.13,34.14,34.01,34.03,331800.0,25.6883,25.6959,25.598,25.6131,331800.0
2014-02-03 11:50:00,34.03,34.1,33.98,33.98,376600.0,25.6131,25.6658,25.5754,25.5754,376600.0
2014-02-03 12:00:00,33.98,34.04,33.93,34.02,771700.0,25.5754,25.6206,25.5378,25.6055,771700.0
2014-02-03 12:10:00,34.02,34.03,33.96,34.01,440400.0,25.6055,25.6131,25.5604,25.598,440400.0
2014-02-03 12:20:00,34.01,34.04,33.93,34.03,352400.0,25.598,25.6206,25.5378,25.6131,352400.0
2014-02-03 12:30:00,34.04,34.1,34.02,34.04,490300.0,25.6206,25.6658,25.6055,25.6206,490300.0
2014-02-03 12:40:00,34.04,34.07,34.02,34.04,304400.0,25.6206,25.6432,25.6055,25.6206,304400.0
2014-02-03 12:50:00,34.04,34.04,33.95,33.96,255200.0,25.6206,25.6206,25.5529,25.5604,255200.0
2014-02-03 13:00:00,33.95,33.98,33.89,33.91,348300.0,25.5529,25.5754,25.5077,25.5228,348300.0
2014-02-03 13:10:00,33.92,33.96,33.87,33.88,341900.0,25.5303,25.5604,25.4926,25.5002,341900.0
2014-02-03 13:20:00,33.87,33.9,33.82,33.85,373500.0,25.4926,25.5152,25.455,25.4776,373500.0
2014-02-03 13:30:00,33.84,33.9,33.82,33.83,258100.0,25.4701,25.5152,25.455,25.4625,258100.0
2014-02-03 13:40:00,33.82,33.9,33.8,33.86,525500.0,25.455,25.5152,25.44,25.4851,525500.0
2014-02-03 13:50:00,33.85,33.89,33.82,33.87,313400.0,25.4776,25.5077,25.455,25.4926,313400.0
2014-02-03 14:00:00,33.86,33.89,33.83,33.83,521600.0,25.4851,25.5077,25.4625,25.4625,521600.0
2014-02-03 14:10:00,33.83,33.94,33.83,33.91,378400.0,25.4625,25.5453,25.4625,25.5228,378400.0
2014-02-03 14:20:00,33.91,33.91,33.86,33.89,186200.0,25.5228,25.5228,25.4851,25.5077,186200.0
2014-02-03 14:30:00,33.89,33.89,33.8,33.85,287100.0,25.5077,25.5077,25.44,25.4776,287100.0
2014-02-03 14:40:00,33.84,33.88,33.8,33.84,534600.0,25.4701,25.5002,25.44,25.4701,534600.0
2014-02-03 14:50:00,33.84,33.85,33.78,33.79,403400.0,25.4701,25.4776,25.4249,25.4324,403400.0
2014-02-03 15:00:00,33.78,33.86,33.77,33.85,542600.0,25.4249,25.4851,25.4174,25.4776,542600.0
2014-02-03 15:10:00,33.85,33.93,33.81,33.9,592100.0,25.4776,25.5378,25.4475,25.5152,592100.0
2014-02-03 15:20:00,33.9,33.93,33.84,33.93,551000.0,25.5152,25.5378,25.4701,25.5378,551000.0
2014-02-03 15:30:00,33.93,33.93,33.84,33.85,736800.0,25.5378,25.5378,25.4701,25.4776,736800.0
2014-02-03 15:40:00,33.86,33.86,33.74,33.76,1535300.0,25.4851,25.4851,25.3948,25.4099,1535300.0
2014-02-03 15:50:00,33.77,33.82,33.66,33.71,4170500.0,25.4174,25.455,25.3346,25.3722,4170500.0
2014-02-04 09:30:00,33.85,33.96,33.83,33.85,1453700.0,25.4776,25.5604,25.4625,25.4776,1453700.0
2014-02-04 09:40:00,33.84,33.92,33.84,33.91,1372100.0,25.4701,25.5303,25.4701,25.5228,1372100.0
2014-02-04 09:50:00,33.91,34.08,33.89,34.0,1369200.0,25.5228,25.6507,25.5077,25.5905,1369200.0
2014-02-04 10:00:00,34.0,34.11,34.0,34.08,1092000.0,25.5905,25.6733,25.5905,25.6507,1092000.0
2014-02-04 10:10:00,34.08,34.12,34.01,34.07,893200.0,25.6507,25.6808,25.598,25.6432,893200.0
2014-02-04 10:20:00,34.06,34.08,34.0,34.07,484100.0,25.6357,25.6507,25.5905,25.6432,484100.0
2014-02-04 10:30:00,34.08,34.15,34.08,34.14,572900.0,25.6507,25.7034,25.6507,25.6959,572900.0
2014-02-04 10:40:00,34.15,34.16,34.08,34.1,725600.0,25.7034,25.7109,25.6507,25.6658,725600.0
2014-02-04 10:50:00,34.1,34.13,34.06,34.09,348700.0,25.6658,25.6883,25.6357,25.6582,348700.0
2014-02-04 11:00:00,34.08,34.2,34.07,34.17,493300.0,25.6507,25.741,25.6432,25.7184,493300.0
2014-02-04 11:10:00,34.17,34.2,34.14,34.15,348000.0,25.7184,25.741,25.6959,25.7034,348000.0
2014-02-04 11:20:00,34.15,34.18,34.12,34.18,519500.0,25.7034,25.726,25.6808,25.726,519500.0
2014-02-04 11:30:00,34.17,34.2,34.15,34.18,364500.0,25.7184,25.741,25.7034,25.726,364500.0
2014-02-04 11:40:00,34.17,34.22,34.15,34.19,313000.0,25.7184,25.7561,25.7034,25.7335,313000.0
2014-02-04 11:50:00,34.18,34.21,34.15,34.21,298800.0,25.726,25.7486,25.7034,25.7486,298800.0
2014-02-04 12:00:00,34.21,34.23,34.12,34.13,293600.0,25.7486,25.7636,25.6808,25.6883,293600.0
2014-02-04 12:10:00,34.12,34.22,34.12,34.19,714700.0,25.6808,25.7561,25.6808,25.7335,714700.0
2014-02-04 12:20:00,34.18,34.26,34.18,34.18,233800.0,25.726,25.7862,25.726,25.726,233800.0
2014-02-04 12:30:00,34.18,34.28,34.17,34.21,252200.0,25.726,25.8012,25.7184,25.7486,252200.0
2014-02-04 12:40:00,34.21,34.25,34.2,34.21,122700.0,25.7486,25.7787,25.741,25.7486,122700.0
2014-02-04 12:50:00,34.22,34.27,34.19,34.26,144200.0,25.7561,25.7937,25.7335,25.7862,144200.0
2014-02-04 13:00:00,34.27,34.32,34.24,34.29,235800.0,25.7937,25.8313,25.7711,25.8088,235800.0
2014-02-04 13:10:00,34.29,34.31,34.2,34.25,311100.0,25.8088,25.8238,25.741,25.7787,311100.0
2014-02-04 13:20:00,34.25,34.27,34.22,34.24,123700.0,25.7787,25.7937,25.7561,25.7711,123700.0
2014-02-04 13:30:00,34.24,34.25,34.18,34.22,152700.0,25.7711,25.7787,25.726,25.7561,152700.0
2014-02-04 13:40:00,34.22,34.23,34.2,34.2,47600.0,25.7561,25.7636,25.741,25.741,47600.0
2014-02-04 13:50:00,34.2,34.22,34.11,34.13,271000.0,25.741,25.7561,25.6733,25.6883,271000.0
2014-02-04 14:00:00,34.14,34.14,34.07,34.13,408500.0,25.6959,25.6959,25.6432,25.6883,408500.0
2014-02-04 14:10:00,34.12,34.19,34.1,34.12,172200.0,25.6808,25.7335,25.6658,25.6808,172200.0
2014-02-04 14:20:00,34.11,34.2,34.11,34.14,100200.0,25.6733,25.741,25.6733,25.6959,100200.0
2014-02-04 14:30:00,34.13,34.16,34.11,34.12,191900.0,25.6883,25.7109,25.6733,25.6808,191900.0
2014-02-04 14:40:00,34.13,34.2,34.12,34.15,333900.0,25.6883,25.741,25.6808,25.7034,333900.0
2014-02-04 14:50:00,34.15,34.2,34.14,34.18,133400.0,25.7034,25.741,25.6959,25.726,133400.0
2014-02-04 15:00:00,34.17,34.2,34.16,34.19,139100.0,25.7184,25.741,25.7109,25.7335,139100.0
2014-02-04 15:10:00,34.19,34.19,34.15,34.18,160600.0,25.7335,25.7335,25.7034,25.726,160600.0
2014-02-04 15:20:00,34.18,34.21,34.07,34.09,399900.0,25.726,25.7486,25.6432,25.6582,399900.0
2014-02-04 15:30:00,34.09,34.18,34.07,34.15,472300.0,25.6582,25.726,25.6432,25.7034,472300.0
2014-02-04 15:40:00,34.16,34.2,34.14,34.15,417300.0,25.7109,25.741,25.6959,25.7034,417300.0
2014-02-04 15:50:00,34.15,34.19,34.1,34.15,1406400.0,25.7034,25.7335,25.6658,25.7034,1406400.0
2014-02-05 09:30:00,33.75,33.78,33.62,33.66,1222900.0,25.4023,25.4249,25.3045,25.3346,1222900.0
2014-02-05 09:40:00,33.65,33.68,33.54,33.56,1698300.0,25.3271,25.3496,25.2443,25.2593,1698300.0
2014-02-05 09:50:00,33.56,33.67,33.55,33.63,1451100.0,25.2593,25.3421,25.2518,25.312,1451100.0
2014-02-05 10:00:00,33.63,33.75,33.56,33.56,1413700.0,25.312,25.4023,25.2593,25.2593,1413700.0
2014-02-05 10:10:00,33.56,33.62,33.53,33.56,756800.0,25.2593,25.3045,25.2367,25.2593,756800.0
2014-02-05 10:20:00,33.57,33.59,33.49,33.5,602200.0,25.2668,25.2819,25.2066,25.2142,602200.0
2014-02-05 10:30:00,33.5,33.61,33.46,33.56,451500.0,25.2142,25.297,25.1841,25.2593,451500.0
2014-02-05 10:40:00,33.57,33.67,33.57,33.64,1436200.0,25.2668,25.3421,25.2668,25.3195,1436200.0
2014-02-05 10:50:00,33.64,33.66,33.59,33.61,509200.0,25.3195,25.3346,25.2819,25.297,509200.0
2014-02-05 11:00:00,33.61,33.62,33.52,33.56,331300.0,25.297,25.3045,25.2292,25.2593,331300.0
2014-02-05 11:10:00,33.56,33.63,33.56,33.6,474200.0,25.2593,25.312,25.2593,25.2894,474200.0
2014-02-05 11:20:00,33.61,33.72,33.61,33.71,796000.0,25.297,25.3797,25.297,25.3722,796000.0
2014-02-05 11:30:00,33.71,33.78,33.7,33.7,524500.0,25.3722,25.4249,25.3647,25.3647,524500.0
2014-02-05 11:40:00,33.7,33.79,33.7,33.77,300400.0,25.3647,25.4324,25.3647,25.4174,300400.0
2014-02-05 11:50:00,33.77,33.82,33.73,33.78,686600.0,25.4174,25.455,25.3873,25.4249,686600.0
2014-02-05 12:00:00,33.78,33.82,33.78,33.81,175300.0,25.4249,25.455,25.4249,25.4475,175300.0
2014-02-05 12:10:00,33.8,33.8,33.73,33.8,225900.0,25.44,25.44,25.3873,25.44,225900.0
2014-02-05 12:20:00,33.79,33.83,33.74,33.74,263200.0,25.4324,25.4625,25.3948,25.3948,263200.0
2014-02-05 12:30:00,33.74,33.79,33.72,33.73,111400.0,25.3948,25.4324,25.3797,25.3873,111400.0
2014-02-05 12:40:00,33.73,33.77,33.73,33.75,149200.0,25.3873,25.4174,25.3873,25.4023,149200.0
2014-02-05 12:50:00,33.75,33.78,33.75,33.77,139000.0,25.4023,25.4249,25.4023,25.4174,139000.0
2014-02-05 13:00:00,33.77,33.9,33.77,33.9,217900.0,25.4174,25.5152,25.4174,25.5152,217900.0
2014-02-05 13:10:00,33.9,33.94,33.87,33.94,473300.0,25.5152,25.5453,25.4926,25.5453,473300.0
2014-02-05 13:20:00,33.93,33.94,33.9,33.91,711400.0,25.5378,25.5453,25.5152,25.5228,711400.0
2014-02-05 13:30:00,33.9,33.93,33.89,33.91,193700.0,25.5152,25.5378,25.5077,25.5228,193700.0
2014-02-05 13:40:00,33.91,33.95,33.89,33.9,229600.0,25.5228,25.5529,25.5077,25.5152,229600.0
2014-02-05 13:50:00,33.91,33.95,33.91,33.92,122900.0,25.5228,25.5529,25.5228,25.5303,122900.0
2014-02-05 14:00:00,33.92,33.96,33.91,33.94,139700.0,25.5303,25.5604,25.5228,25.5453,139700.0
2014-02-05 14:10:00,33.94,33.94,33.88,33.91,178800.0,25.5453,25.5453,25.5002,25.5228,178800.0
2014-02-05 14:20:00,33.91,33.95,33.91,33.94,110000.0,25.5228,25.5529,25.5228,25.5453,110000.0
2014-02-05 14:30:00,33.95,33.96,33.86,33.87,144200.0,25.5529,25.5604,25.4851,25.4926,144200.0
2014-02-05 14:40:00,33.88,33.89,33.85,33.86,79600.0,25.5002,25.5077,25.4776,25.4851,79600.0
2014-02-05 14:50:00,33.87,33.91,33.82,33.85,245000.0,25.4926,25.5228,25.455,25.4776,245000.0
2014-02-05 15:00:00,33.85,33.88,33.81,33.87,297400.0,25.4776,25.5002,25.4475,25.4926,297400.0
2014-02-05 15:10:00,33.88,33.91,33.85,33.87,400100.0,25.5002,25.5228,25.4776,25.4926,400100.0
2014-02-05 15:20:00,33.87,33.87,33.81,33.87,340100.0,25.4926,25.4926,25.4475,25.4926,340100.0
2014-02-05 15:30:00,33.87,33.87,33.78,33.81,491900.0,25.4926,25.4926,25.4249,25.4475,491900.0
2014-02-05 15:40:00,33.82,33.85,33.79,33.84,517000.0,25.455,25.4776,25.4324,25.4701,517000.0
2014-02-05 15:50:00,33.84,33.85,33.71,33.72,1949700.0,25.4701,25.4776,25.3722,25.3797,1949700.0
2014-02-06 09:30:00,33.87,33.97,33.85,33.96,1569600.0,25.4926,25.5679,25.4776,25.5604,1569600.0
2014-02-06 09:40:00,33.96,34.06,33.96,34.04,1946400.0,25.5604,25.6357,25.5604,25.6206,1946400.0
2014-02-06 09:50:00,34.05,34.13,34.04,34.09,1068700.0,25.6281,25.6883,25.6206,25.6582,1068700.0
2014-02-06 10:00:00,34.09,34.16,34.04,34.05,421700.0,25.6582,25.7109,25.6206,25.6281,421700.0
2014-02-06 10:10:00,34.04,34.11,33.98,34.11,879300.0,25.6206,25.6733,25.5754,25.6733,879300.0
2014-02-06 10:20:00,34.1,34.12,34.07,34.1,660300.0,25.6658,25.6808,25.6432,25.6658,660300.0
2014-02-06 10:30:00,34.1,34.15,34.08,34.11,519600.0,25.6658,25.7034,25.6507,25.6733,519600.0
2014-02-06 10:40:00,34.11,34.17,34.11,34.16,432500.0,25.6733,25.7184,25.6733,25.7109,432500.0
2014-02-06 10:50:00,34.16,34.17,34.12,34.16,394600.0,25.7109,25.7184,25.6808,25.7109,394600.0
2014-02-06 11:00:00,34.16,34.21,34.14,34.16,343400.0,25.7109,25.7486,25.6959,25.7109,343400.0
2014-02-06 11:10:00,34.16,34.21,34.15,34.18,423200.0,25.7109,25.7486,25.7034,25.726,423200.0
2014-02-06 11:20:00,34.17,34.22,34.16,34.19,377200.0,25.7184,25.7561,25.7109,25.7335,377200.0
2014-02-06 11:30:00,34.19,34.26,34.19,34.21,569300.0,25.7335,25.7862,25.7335,25.7486,569300.0
2014-02-06 11:40:00,34.21,34.24,34.19,34.23,223200.0,25.7486,25.7711,25.7335,25.7636,223200.0
2014-02-06 11:50:00,34.23,34.25,34.18,34.2,241100.0,25.7636,25.7787,25.726,25.741,241100.0
2014-02-06 12:00:00,34.2,34.24,34.2,34.23,156100.0,25.741,25.7711,25.741,25.7636,156100.0
2014-02-06 12:10:00,34.23,34.23,34.19,34.21,225000.0,25.7636,25.7636,25.7335,25.7486,225000.0
2014-02-06 12:20:00,34.22,34.22,34.16,34.17,142000.0,25.7561,25.7561,25.7109,25.7184,142000.0
2014-02-06 12:30:00,34.18,34.19,34.14,34.17,100000.0,25.726,25.7335,25.6959,25.7184,100000.0
2014-02-06 12:40:00,34.17,34.2,34.13,34.14,91400.0,25.7184,25.741,25.6883,25.6959,91400.0
2014-02-06 12:50:00,34.14,34.15,34.11,34.12,190600.0,25.6959,25.7034,25.6733,25.6808,190600.0
2014-02-06 13:00:00,34.12,34.15,34.11,34.15,67800.0,25.6808,25.7034,25.6733,25.7034,67800.0
2014-02-06 13:10:00,34.15,34.17,34.11,34.13,193400.0,25.7034,25.7184,25.6733,25.6883,193400.0
2014-02-06 13:20:00,34.13,34.14,34.1,34.11,112200.0,25.6883,25.6959,25.6658,25.6733,112200.0
2014-02-06 13:30:00,34.11,34.19,34.11,34.18,194800.0,25.6733,25.7335,25.6733,25.726,194800.0
2014-02-06 13:40:00,34.19,34.26,34.18,34.26,376900.0,25.7335,25.7862,25.726,25.7862,376900.0
2014-02-06 13:50:00,34.26,34.26,34.19,34.21,337100.0,25.7862,25.7862,25.7335,25.7486,337100.0
2014-02-06 14:00:00,34.21,34.25,34.21,34.23,173900.0,25.7486,25.7787,25.7486,25.7636,173900.0
2014-02-06 14:10:00,34.23,34.29,34.23,34.25,162300.0,25.7636,25.8088,25.7636,25.7787,162300.0
2014-02-06 14:20:00,34.26,34.29,34.25,34.25,204600.0,25.7862,25.8088,25.7787,25.7787,204600.0
2014-02-06 14:30:00,34.27,34.29,34.21,34.25,218700.0,25.7937,25.8088,25.7486,25.7787,218700.0
2014-02-06 14:40:00,34.25,34.26,34.19,34.23,150600.0,25.7787,25.7862,25.7335,25.7636,150600.0
2014-02-06 14:50:00,34.22,34.24,34.17,34.23,200700.0,25.7561,25.7711,25.7184,25.7636,200700.0
2014-02-06 15:00:00,34.23,34.26,34.2,34.26,320700.0,25.7636,25.7862,25.741,25.7862,320700.0
2014-02-06 15:10:00,34.25,34.25,34.21,34.24,179500.0,25.7787,25.7787,25.7486,25.7711,179500.0
2014-02-06 15:20:00,34.24,34.24,34.19,34.21,183100.0,25.7711,25.7711,25.7335,25.7486,183100.0
2014-02-06 15:30:00,34.22,34.24,34.17,34.24,394100.0,25.7561,25.7711,25.7184,25.7711,394100.0
2014-02-06 15:40:00,34.23,34.27,34.2,34.2,378200.0,25.7636,25.7937,25.741,25.741,378200.0
2014-02-06 15:50:00,34.21,34.28,34.19,34.28,1730400.0,25.7486,25.8012,25.7335,25.8012,1730400.0
2014-02-07 09:30:00,34.46,34.57,34.44,34.52,1788700.0,25.9367,26.0195,25.9217,25.9819,1788700.0
2014-02-07 09:40:00,34.52,34.59,34.51,34.53,1163200.0,25.9819,26.0346,25.9744,25.9894,1163200.0
2014-02-07 09:50:00,34.52,34.55,34.44,34.52,465400.0,25.9819,26.0045,25.9217,25.9819,465400.0
2014-02-07 10:00:00,34.51,34.57,34.41,34.43,1033700.0,25.9744,26.0195,25.8991,25.9141,1033700.0
2014-02-07 10:10:00,34.43,34.44,34.27,34.3,1097700.0,25.9141,25.9217,25.7937,25.8163,1097700.0
2014-02-07 10:20:00,34.3,34.41,34.26,34.28,500800.0,25.8163,25.8991,25.7862,25.8012,500800.0
2014-02-07 10:30:00,34.28,34.33,34.26,34.31,272300.0,25.8012,25.8389,25.7862,25.8238,272300.0
2014-02-07 10:40:00,34.31,34.32,34.24,34.32,575000.0,25.8238,25.8313,25.7711,25.8313,575000.0
2014-02-07 10:50:00,34.32,34.37,34.28,34.32,275500.0,25.8313,25.869,25.8012,25.8313,275500.0
2014-02-07 11:00:00,34.32,34.35,34.3,34.31,206500.0,25.8313,25.8539,25.8163,25.8238,206500.0
2014-02-07 11:10:00,34.32,34.41,34.31,34.33,365900.0,25.8313,25.8991,25.8238,25.8389,365900.0
2014-02-07 11:20:00,34.33,34.42,34.33,34.4,378400.0,25.8389,25.9066,25.8389,25.8916,378400.0
2014-02-07 11:30:00,34.4,34.44,34.39,34.42,245500.0,25.8916,25.9217,25.884,25.9066,245500.0
2014-02-07 11:40:00,34.42,34.5,34.41,34.5,248300.0,25.9066,25.9668,25.8991,25.9668,248300.0
2014-02-07 11:50:00,34.5,34.52,34.46,34.5,149200.0,25.9668,25.9819,25.9367,25.9668,149200.0
2014-02-07 12:00:00,34.49,34.5,34.46,34.47,189500.0,25.9593,25.9668,25.9367,25.9442,189500.0
2014-02-07 12:10:00,34.46,34.51,34.46,34.51,192400.0,25.9367,25.9744,25.9367,25.9744,192400.0
2014-02-07 12:20:00,34.51,34.51,34.46,34.49,76200.0,25.9744,25.9744,25.9367,25.9593,76200.0
2014-02-07 12:30:00,34.5,34.52,34.46,34.47,114300.0,25.9668,25.9819,25.9367,25.9442,114300.0
2014-02-07 12:40:00,34.47,34.48,34.41,34.42,230500.0,25.9442,25.9518,25.8991,25.9066,230500.0
2014-02-07 12:50:00,34.42,34.48,34.42,34.46,161900.0,25.9066,25.9518,25.9066,25.9367,161900.0
2014-02-07 13:00:00,34.46,34.48,34.45,34.48,228500.0,25.9367,25.9518,25.9292,25.9518,228500.0
2014-02-07 13:10:00,34.48,34.5,34.45,34.47,122900.0,25.9518,25.9668,25.9292,25.9442,122900.0
2014-02-07 13:20:00,34.46,34.5,34.46,34.48,139100.0,25.9367,25.9668,25.9367,25.9518,139100.0
2014-02-07 13:30:00,34.48,34.5,34.46,34.48,62000.0,25.9518,25.9668,25.9367,25.9518,62000.0
2014-02-07 13:40:00,34.48,34.54,34.47,34.51,185600.0,25.9518,25.9969,25.9442,25.9744,185600.0
2014-02-07 13:50:00,34.51,34.55,34.5,34.53,129000.0,25.9744,26.0045,25.9668,25.9894,129000.0
2014-02-07 14:00:00,34.53,34.55,34.52,34.54,168300.0,25.9894,26.0045,25.9819,25.9969,168300.0
2014-02-07 14:10:00,34.54,34.55,34.52,34.52,249000.0,25.9969,26.0045,25.9819,25.9819,249000.0
2014-02-07 14:20:00,34.52,34.56,34.52,34.55,165600.0,25.9819,26.012,25.9819,26.0045,165600.0
2014-02-07 14:30:00,34.55,34.57,34.51,34.51,292700.0,26.0045,26.0195,25.9744,25.9744,292700.0
2014-02-07 14:40:00,34.51,34.56,34.49,34.5,198300.0,25.9744,26.012,25.9593,25.9668,198300.0
2014-02-07 14:50:00,34.5,34.53,34.48,34.51,411800.0,25.9668,25.9894,25.9518,25.9744,411800.0
2014-02-07 15:00:00,34.51,34.54,34.48,34.48,195900.0,25.9744,25.9969,25.9518,25.9518,195900.0
2014-02-07 15:10:00,34.49,34.5,34.45,34.48,416100.0,25.9593,25.9668,25.9292,25.9518,416100.0
2014-02-07 15:20:00,34.48,34.49,34.43,34.45,214500.0,25.9518,25.9593,25.9141,25.9292,214500.0
2014-02-07 15:30:00,34.45,34.5,34.44,34.45,636300.0,25.9292,25.9668,25.9217,25.9292,636300.0
2014-02-07 15:40:00,34.45,34.46,34.42,34.43,823600.0,25.9292,25.9367,25.9066,25.9141,823600.0
2014-02-07 15:50:00,34.43,34.44,34.37,34.41,2816900.0,25.9141,25.9217,25.869,25.8991,2816900.0
2014-02-10 09:30:00,34.35,34.36,34.21,34.24,841200.0,25.8539,25.8615,25.7486,25.7711,841200.0
2014-02-10 09:40:00,34.25,34.29,34.21,34.26,769200.0,25.7787,25.8088,25.7486,25.7862,769200.0
2014-02-10 09:50:00,34.26,34.29,34.22,34.23,1013700.0,25.7862,25.8088,25.7561,25.7636,1013700.0
2014-02-10 10:00:00,34.23,34.24,34.09,34.12,1404700.0,25.7636,25.7711,25.6582,25.6808,1404700.0
2014-02-10 10:10:00,34.12,34.16,34.06,34.11,846300.0,25.6808,25.7109,25.6357,25.6733,846300.0
2014-02-10 10:20:00,34.11,34.13,34.07,34.08,629200.0,25.6733,25.6883,25.6432,25.6507,629200.0
2014-02-10 10:30:00,34.07,34.09,33.99,34.01,1110700.0,25.6432,25.6582,25.583,25.598,1110700.0
2014-02-10 10:40:00,34.01,34.02,33.93,33.94,1142600.0,25.598,25.6055,25.5378,25.5453,1142600.0
2014-02-10 10:50:00,33.93,33.98,33.91,33.96,690200.0,25.5378,25.5754,25.5228,25.5604,690200.0
2014-02-10 11:00:00,33.95,33.96,33.89,33.93,739700.0,25.5529,25.5604,25.5077,25.5378,739700.0
2014-02-10 11:10:00,33.93,34.04,33.93,34.04,528000.0,25.5378,25.6206,25.5378,25.6206,528000.0
2014-02-10 11:20:00,34.04,34.15,34.03,34.12,2300300.0,25.6206,25.7034,25.6131,25.6808,2300300.0
2014-02-10 11:30:00,34.12,34.13,34.01,34.03,592000.0,25.6808,25.6883,25.598,25.6131,592000.0
2014-02-10 11:40:00,34.02,34.09,34.02,34.05,454000.0,25.6055,25.6582,25.6055,25.6281,454000.0
2014-02-10 11:50:00,34.05,34.11,34.05,34.08,343300.0,25.6281,25.6733,25.6281,25.6507,343300.0
2014-02-10 12:00:00,34.09,34.09,34.04,34.05,318000.0,25.6582,25.6582,25.6206,25.6281,318000.0
2014-02-10 12:10:00,34.05,34.06,34.04,34.04,305900.0,25.6281,25.6357,25.6206,25.6206,305900.0
2014-02-10 12:20:00,34.04,34.07,34.02,34.02,332800.0,25.6206,25.6432,25.6055,25.6055,332800.0
2014-02-10 12:30:00,34.02,34.1,34.02,34.07,182400.0,25.6055,25.6658,25.6055,25.6432,182400.0
2014-02-10 12:40:00,34.07,34.09,34.06,34.08,116400.0,25.6432,25.6582,25.6357,25.6507,116400.0
2014-02-10 12:50:00,34.08,34.08,34.07,34.07,33700.0,25.6507,25.6507,25.6432,25.6432,33700.0
2014-02-10 13:00:00,34.07,34.08,34.06,34.06,45200.0,25.6432,25.6507,25.6357,25.6357,45200.0
2014-02-10 13:10:00,34.07,34.07,34.01,34.03,220700.0,25.6432,25.6432,25.598,25.6131,220700.0
2014-02-10 13:20:00,34.03,34.05,34.02,34.03,145300.0,25.6131,25.6281,25.6055,25.6131,145300.0
2014-02-10 13:30:00,34.04,34.05,34.02,34.05,128300.0,25.6206,25.6281,25.6055,25.6281,128300.0
2014-02-10 13:40:00,34.05,34.08,34.04,34.05,175500.0,25.6281,25.6507,25.6206,25.6281,175500.0
2014-02-10 13:50:00,34.06,34.06,34.01,34.04,270900.0,25.6357,25.6357,25.598,25.6206,270900.0
2014-02-10 14:00:00,34.04,34.05,34.03,34.04,64500.0,25.6206,25.6281,25.6131,25.6206,64500.0
2014-02-10 14:10:00,34.04,34.13,34.04,34.08,591800.0,25.6206,25.6883,25.6206,25.6507,591800.0
2014-02-10 14:20:00,34.07,34.1,34.06,34.08,236300.0,25.6432,25.6658,25.6357,25.6507,236300.0
2014-02-10 14:30:00,34.08,34.11,34.06,34.08,362500.0,25.6507,25.6733,25.6357,25.6507,362500.0
2014-02-10 14:40:00,34.09,34.09,34.05,34.08,282300.0,25.6582,25.6582,25.6281,25.6507,282300.0
2014-02-10 14:50:00,34.08,34.1,34.07,34.07,135500.0,25.6507,25.6658,25.6432,25.6432,135500.0
2014-02-10 15:00:00,34.08,34.1,34.06,34.07,136100.0,25.6507,25.6658,25.6357,25.6432,136100.0
2014-02-10 15:10:00,34.08,34.09,34.07,34.08,105600.0,25.6507,25.6582,25.6432,25.6507,105600.0
2014-02-10 15:20:00,34.09,34.1,34.04,34.08,236600.0,25.6582,25.6658,25.6206,25.6507,236600.0
2014-02-10 15:30:00,34.08,34.12,34.07,34.1,255300.0,25.6507,25.6808,25.6432,25.6658,255300.0
2014-02-10 15:40:00,34.11,34.13,34.08,34.11,382400.0,25.6733,25.6883,25.6507,25.6733,382400.0
2014-02-10 15:50:00,34.11,34.15,34.09,34.1,1871600.0,25.6733,25.7034,25.6582,25.6658,1871600.0
2014-02-11 09:30:00,34.9,35.13,34.89,35.13,2961900.0,26.2679,26.441,26.2604,26.441,2961900.0
2014-02-11 09:40:00,35.13,35.22,35.12,35.19,2442200.0,26.441,26.5087,26.4335,26.4862,2442200.0
2014-02-11 09:50:00,35.2,35.25,35.15,35.2,1669500.0,26.4937,26.5313,26.4561,26.4937,1669500.0
2014-02-11 10:00:00,35.2,35.29,35.15,35.29,1424300.0,26.4937,26.5614,26.4561,26.5614,1424300.0
2014-02-11 10:10:00,35.28,35.32,35.22,35.24,1693600.0,26.5539,26.584,26.5087,26.5238,1693600.0
2014-02-11 10:20:00,35.24,35.36,35.24,35.34,1055700.0,26.5238,26.6141,26.5238,26.5991,1055700.0
2014-02-11 10:30:00,35.35,35.36,35.28,35.3,1427700.0,26.6066,26.6141,26.5539,26.569,1427700.0
2014-02-11 10:40:00,35.3,35.31,35.27,35.28,612000.0,26.569,26.5765,26.5464,26.5539,612000.0
2014-02-11 10:50:00,35.29,35.29,35.17,35.28,994000.0,26.5614,26.5614,26.4711,26.5539,994000.0
2014-02-11 11:00:00,35.28,35.3,35.21,35.25,513600.0,26.5539,26.569,26.5012,26.5313,513600.0
2014-02-11 11:10:00,35.26,35.3,35.26,35.3,610800.0,26.5388,26.569,26.5388,26.569,610800.0
2014-02-11 11:20:00,35.29,35.34,35.28,35.32,525400.0,26.5614,26.5991,26.5539,26.584,525400.0
2014-02-11 11:30:00,35.33,35.37,35.31,35.32,530900.0,26.5915,26.6216,26.5765,26.584,530900.0
2014-02-11 11:40:00,35.33,35.35,35.31,35.32,280900.0,26.5915,26.6066,26.5765,26.584,280900.0
2014-02-11 11:50:00,35.32,35.38,35.32,35.35,418400.0,26.584,26.6292,26.584,26.6066,418400.0
2014-02-11 12:00:00,35.36,35.39,35.31,35.32,691700.0,26.6141,26.6367,26.5765,26.584,691700.0
2014-02-11 12:10:00,35.31,35.31,35.21,35.24,500000.0,26.5765,26.5765,26.5012,26.5238,500000.0
2014-02-11 12:20:00,35.23,35.25,35.21,35.24,249700.0,26.5163,26.5313,26.5012,26.5238,249700.0
2014-02-11 12:30:00,35.24,35.3,35.23,35.25,296100.0,26.5238,26.569,26.5163,26.5313,296100.0
2014-02-11 12:40:00,35.25,35.3,35.24,35.29,152200.0,26.5313,26.569,26.5238,26.5614,152200.0
2014-02-11 12:50:00,35.29,35.32,35.28,35.32,271000.0,26.5614,26.584,26.5539,26.584,271000.0
2014-02-11 13:00:00,35.32,35.34,35.31,35.32,205000.0,26.584,26.5991,26.5765,26.584,205000.0
2014-02-11 13:10:00,35.33,35.34,35.31,35.33,334200.0,26.5915,26.5991,26.5765,26.5915,334200.0
2014-02-11 13:20:00,35.34,35.36,35.32,35.33,251600.0,26.5991,26.6141,26.584,26.5915,251600.0
2014-02-11 13:30:00,35.34,35.37,35.32,35.32,283000.0,26.5991,26.6216,26.584,26.584,283000.0
2014-02-11 13:40:00,35.33,35.35,35.33,35.35,313400.0,26.5915,26.6066,26.5915,26.6066,313400.0
2014-02-11 13:50:00,35.35,35.35,35.32,35.33,194600.0,26.6066,26.6066,26.584,26.5915,194600.0
2014-02-11 14:00:00,35.33,35.33,35.29,35.29,583500.0,26.5915,26.5915,26.5614,26.5614,583500.0
2014-02-11 14:10:00,35.29,35.3,35.27,35.29,278200.0,26.5614,26.569,26.5464,26.5614,278200.0
2014-02-11 14:20:00,35.29,35.31,35.28,35.29,192200.0,26.5614,26.5765,26.5539,26.5614,192200.0
2014-02-11 14:30:00,35.3,35.3,35.26,35.29,275500.0,26.569,26.569,26.5388,26.5614,275500.0
2014-02-11 14:40:00,35.28,35.36,35.28,35.36,644800.0,26.5539,26.6141,26.5539,26.6141,644800.0
2014-02-11 14:50:00,35.36,35.36,35.31,35.35,357800.0,26.6141,26.6141,26.5765,26.6066,357800.0
2014-02-11 15:00:00,35.35,35.37,35.29,35.34,685100.0,26.6066,26.6216,26.5614,26.5991,685100.0
2014-02-11 15:10:00,35.34,35.38,35.3,35.37,529800.0,26.5991,26.6292,26.569,26.6216,529800.0
2014-02-11 15:20:00,35.37,35.37,35.3,35.3,508000.0,26.6216,26.6216,26.569,26.569,508000.0
2014-02-11 15:30:00,35.31,35.33,35.31,35.32,265900.0,26.5765,26.5915,26.5765,26.584,265900.0
2014-02-11 15:40:00,35.32,35.33,35.28,35.3,747700.0,26.584,26.5915,26.5539,26.569,747700.0
2014-02-11 15:50:00,35.31,35.44,35.3,35.43,3576500.0,26.5765,26.6743,26.569,26.6668,3576500.0
2014-02-12 09:30:00,35.8,35.88,35.77,35.8,1619600.0,26.9453,27.0055,26.9227,26.9453,1619600.0
2014-02-12 09:40:00,35.79,35.85,35.74,35.82,1216400.0,26.9378,26.9829,26.9001,26.9603,1216400.0
2014-02-12 09:50:00,35.82,35.93,35.8,35.88,1180900.0,26.9603,27.0431,26.9453,27.0055,1180900.0
2014-02-12 10:00:00,35.88,35.94,35.88,35.91,1713600.0,27.0055,27.0507,27.0055,27.0281,1713600.0
2014-02-12 10:10:00,35.93,35.95,35.89,35.9,739800.0,27.0431,27.0582,27.013,27.0206,739800.0
2014-02-12 10:20:00,35.9,35.91,35.79,35.81,1034600.0,27.0206,27.0281,26.9378,26.9528,1034600.0
2014-02-12 10:30:00,35.81,35.81,35.7,35.75,1007800.0,26.9528,26.9528,26.87,26.9077,1007800.0
2014-02-12 10:40:00,35.74,35.74,35.63,35.68,680600.0,26.9001,26.9001,26.8173,26.855,680600.0
2014-02-12 10:50:00,35.68,35.7,35.65,35.66,490900.0,26.855,26.87,26.8324,26.8399,490900.0
2014-02-12 11:00:00,35.66,35.69,35.65,35.67,363200.0,26.8399,26.8625,26.8324,26.8474,363200.0
2014-02-12 11:10:00,35.68,35.7,35.62,35.63,502900.0,26.855,26.87,26.8098,26.8173,502900.0
2014-02-12 11:20:00,35.64,35.64,35.56,35.57,389000.0,26.8249,26.8249,26.7646,26.7722,389000.0
2014-02-12 11:30:00,35.56,35.6,35.52,35.56,583100.0,26.7646,26.7948,26.7345,26.7646,583100.0
2014-02-12 11:40:00,35.56,35.58,35.45,35.45,580300.0,26.7646,26.7797,26.6819,26.6819,580300.0
2014-02-12 11:50:00,35.45,35.45,35.38,35.42,855400.0,26.6819,26.6819,26.6292,26.6593,855400.0
2014-02-12 12:00:00,35.41,35.51,35.4,35.46,506700.0,26.6517,26.727,26.6442,26.6894,506700.0
2014-02-12 12:10:00,35.46,35.47,35.42,35.47,408400.0,26.6894,26.6969,26.6593,26.6969,408400.0
2014-02-12 12:20:00,35.47,35.49,35.46,35.48,479300.0,26.6969,26.712,26.6894,26.7044,479300.0
2014-02-12 12:30:00,35.48,35.49,35.44,35.45,439600.0,26.7044,26.712,26.6743,26.6819,439600.0
2014-02-12 12:40:00,35.45,35.48,35.42,35.47,437200.0,26.6819,26.7044,26.6593,26.6969,437200.0
2014-02-12 12:50:00,35.47,35.52,35.41,35.51,538700.0,26.6969,26.7345,26.6517,26.727,538700.0
2014-02-12 13:00:00,35.51,35.54,35.49,35.52,319600.0,26.727,26.7496,26.712,26.7345,319600.0
2014-02-12 13:10:00,35.51,35.57,35.51,35.57,223000.0,26.727,26.7722,26.727,26.7722,223000.0
2014-02-12 13:20:00,35.57,35.61,35.56,35.58,230700.0,26.7722,26.8023,26.7646,26.7797,230700.0
2014-02-12 13:30:00,35.58,35.6,35.57,35.57,179400.0,26.7797,26.7948,26.7722,26.7722,179400.0
2014-02-12 13:40:00,35.58,35.6,35.56,35.59,219800.0,26.7797,26.7948,26.7646,26.7872,219800.0
2014-02-12 13:50:00,35.6,35.6,35.56,35.56,100700.0,26.7948,26.7948,26.7646,26.7646,100700.0
2014-02-12 14:00:00,35.57,35.57,35.55,35.56,184600.0,26.7722,26.7722,26.7571,26.7646,184600.0
2014-02-12 14:10:00,35.55,35.56,35.43,35.47,718900.0,26.7571,26.7646,26.6668,26.6969,718900.0
2014-02-12 14:20:00,35.47,35.47,35.45,35.45,68700.0,26.6969,26.6969,26.6819,26.6819,68700.0
2014-02-12 14:30:00,35.45,35.45,35.4,35.44,347300.0,26.6819,26.6819,26.6442,26.6743,347300.0
2014-02-12 14:40:00,35.44,35.45,35.37,35.37,453000.0,26.6743,26.6819,26.6216,26.6216,453000.0
2014-02-12 14:50:00,35.37,35.43,35.36,35.42,287300.0,26.6216,26.6668,26.6141,26.6593,287300.0
2014-02-12 15:00:00,35.43,35.46,35.38,35.42,390700.0,26.6668,26.6894,26.6292,26.6593,390700.0
2014-02-12 15:10:00,35.41,35.45,35.39,35.43,308100.0,26.6517,26.6819,26.6367,26.6668,308100.0
2014-02-12 15:20:00,35.43,35.45,35.41,35.41,166000.0,26.6668,26.6819,26.6517,26.6517,166000.0
2014-02-12 15:30:00,35.41,35.45,35.39,35.41,277900.0,26.6517,26.6819,26.6367,26.6517,277900.0
2014-02-12 15:40:00,35.4,35.45,35.39,35.41,395100.0,26.6442,26.6819,26.6367,26.6517,395100.0
2014-02-12 15:50:00,35.41,35.43,35.37,35.4,1873600.0,26.6517,26.6668,26.6216,26.6442,1873600.0
2014-02-13 09:30:00,35.04,35.12,35.0,35.08,1177600.0,26.3733,26.4335,26.3432,26.4034,1177600.0
2014-02-13 09:40:00,35.09,35.12,35.04,35.07,1076600.0,26.4109,26.4335,26.3733,26.3958,1076600.0
2014-02-13 09:50:00,35.07,35.13,35.07,35.11,806600.0,26.3958,26.441,26.3958,26.4259,806600.0
2014-02-13 10:00:00,35.11,35.16,35.09,35.15,459800.0,26.4259,26.4636,26.4109,26.4561,459800.0
2014-02-13 10:10:00,35.15,35.19,35.08,35.14,888100.0,26.4561,26.4862,26.4034,26.4485,888100.0
2014-02-13 10:20:00,35.14,35.18,35.08,35.13,341000.0,26.4485,26.4786,26.4034,26.441,341000.0
2014-02-13 10:30:00,35.13,35.14,35.08,35.09,207100.0,26.441,26.4485,26.4034,26.4109,207100.0
2014-02-13 10:40:00,35.09,35.11,35.07,35.11,374800.0,26.4109,26.4259,26.3958,26.4259,374800.0
2014-02-13 10:50:00,35.1,35.21,35.1,35.16,379800.0,26.4184,26.5012,26.4184,26.4636,379800.0
2014-02-13 11:00:00,35.17,35.19,35.15,35.17,193300.0,26.4711,26.4862,26.4561,26.4711,193300.0
2014-02-13 11:10:00,35.17,35.21,35.13,35.2,262600.0,26.4711,26.5012,26.441,26.4937,262600.0
2014-02-13 11:20:00,35.2,35.23,35.19,35.2,204900.0,26.4937,26.5163,26.4862,26.4937,204900.0
2014-02-13 11:30:00,35.2,35.3,35.19,35.28,1555700.0,26.4937,26.569,26.4862,26.5539,1555700.0
2014-02-13 11:40:00,35.28,35.32,35.27,35.3,270400.0,26.5539,26.584,26.5464,26.569,270400.0
2014-02-13 11:50:00,35.3,35.3,35.26,35.29,455100.0,26.569,26.569,26.5388,26.5614,455100.0
2014-02-13 12:00:00,35.28,35.29,35.23,35.24,410300.0,26.5539,26.5614,26.5163,26.5238,410300.0
2014-02-13 12:10:00,35.23,35.27,35.22,35.25,261900.0,26.5163,26.5464,26.5087,26.5313,261900.0
2014-02-13 12:20:00,35.25,35.29,35.25,35.27,127500.0,26.5313,26.5614,26.5313,26.5464,127500.0
2014-02-13 12:30:00,35.28,35.3,35.27,35.29,87700.0,26.5539,26.569,26.5464,26.5614,87700.0
2014-02-13 12:40:00,35.29,35.32,35.29,35.32,129000.0,26.5614,26.584,26.5614,26.584,129000.0
2014-02-13 12:50:00,35.33,35.34,35.31,35.33,205000.0,26.5915,26.5991,26.5765,26.5915,205000.0
2014-02-13 13:00:00,35.33,35.38,35.32,35.38,146300.0,26.5915,26.6292,26.584,26.6292,146300.0
2014-02-13 13:10:00,35.38,35.4,35.36,35.38,305000.0,26.6292,26.6442,26.6141,26.6292,305000.0
2014-02-13 13:20:00,35.39,35.48,35.37,35.45,716500.0,26.6367,26.7044,26.6216,26.6819,716500.0
2014-02-13 13:30:00,35.45,35.49,35.43,35.48,705700.0,26.6819,26.712,26.6668,26.7044,705700.0
2014-02-13 13:40:00,35.49,35.51,35.48,35.48,387400.0,26.712,26.727,26.7044,26.7044,387400.0
2014-02-13 13:50:00,35.48,35.52,35.48,35.51,128200.0,26.7044,26.7345,26.7044,26.727,128200.0
2014-02-13 14:00:00,35.51,35.53,35.48,35.48,232400.0,26.727,26.7421,26.7044,26.7044,232400.0
2014-02-13 14:10:00,35.48,35.51,35.47,35.48,340100.0,26.7044,26.727,26.6969,26.7044,340100.0
2014-02-13 14:20:00,35.48,35.48,35.44,35.47,256500.0,26.7044,26.7044,26.6743,26.6969,256500.0
2014-02-13 14:30:00,35.47,35.47,35.44,35.47,76800.0,26.6969,26.6969,26.6743,26.6969,76800.0
2014-02-13 14:40:00,35.47,35.5,35.46,35.47,383400.0,26.6969,26.7195,26.6894,26.6969,383400.0
2014-02-13 14:50:00,35.47,35.5,35.45,35.5,229800.0,26.6969,26.7195,26.6819,26.7195,229800.0
2014-02-13 15:00:00,35.5,35.5,35.42,35.42,265000.0,26.7195,26.7195,26.6593,26.6593,265000.0
2014-02-13 15:10:00,35.43,35.45,35.41,35.44,140000.0,26.6668,26.6819,26.6517,26.6743,140000.0
2014-02-13 15:20:00,35.44,35.44,35.4,35.43,281000.0,26.6743,26.6743,26.6442,26.6668,281000.0
2014-02-13 15:30:00,35.42,35.44,35.4,35.44,183200.0,26.6593,26.6743,26.6442,26.6743,183200.0
2014-02-13 15:40:00,35.43,35.44,35.4,35.44,463400.0,26.6668,26.6743,26.6442,26.6743,463400.0
2014-02-13 15:50:00,35.44,35.51,35.44,35.47,1305400.0,26.6743,26.727,26.6743,26.6969,1305400.0
2014-02-14 09:30:00,35.58,35.66,35.57,35.64,539600.0,26.7797,26.8399,26.7722,26.8249,539600.0
2014-02-14 09:40:00,35.64,35.7,35.6,35.68,702500.0,26.8249,26.87,26.7948,26.855,702500.0
2014-02-14 09:50:00,35.59,35.72,35.56,35.68,1124400.0,26.7872,26.8851,26.7646,26.855,1124400.0
2014-02-14 10:00:00,35.69,35.7,35.63,35.67,365000.0,26.8625,26.87,26.8173,26.8474,365000.0
2014-02-14 10:10:00,35.68,35.8,35.68,35.76,709300.0,26.855,26.9453,26.855,26.9152,709300.0
2014-02-14 10:20:00,35.76,35.87,35.75,35.85,527100.0,26.9152,26.998,26.9077,26.9829,527100.0
2014-02-14 10:30:00,35.85,35.9,35.83,35.84,409100.0,26.9829,27.0206,26.9679,26.9754,409100.0
2014-02-14 10:40:00,35.84,35.85,35.75,35.81,691400.0,26.9754,26.9829,26.9077,26.9528,691400.0
2014-02-14 10:50:00,35.8,35.84,35.71,35.72,549400.0,26.9453,26.9754,26.8775,26.8851,549400.0
2014-02-14 11:00:00,35.72,35.74,35.69,35.72,850000.0,26.8851,26.9001,26.8625,26.8851,850000.0
2014-02-14 11:10:00,35.72,35.75,35.71,35.72,355400.0,26.8851,26.9077,26.8775,26.8851,355400.0
2014-02-14 11:20:00,35.72,35.78,35.72,35.73,193500.0,26.8851,26.9302,26.8851,26.8926,193500.0
2014-02-14 11:30:00,35.74,35.82,35.73,35.81,440700.0,26.9001,26.9603,26.8926,26.9528,440700.0
2014-02-14 11:40:00,35.82,35.82,35.78,35.8,269100.0,26.9603,26.9603,26.9302,26.9453,269100.0
2014-02-14 11:50:00,35.8,35.82,35.78,35.8,159500.0,26.9453,26.9603,26.9302,26.9453,159500.0
2014-02-14 12:00:00,35.8,35.8,35.75,35.75,216600.0,26.9453,26.9453,26.9077,26.9077,216600.0
2014-02-14 12:10:00,35.75,35.8,35.75,35.78,108400.0,26.9077,26.9453,26.9077,26.9302,108400.0
2014-02-14 12:20:00,35.79,35.81,35.78,35.79,55800.0,26.9378,26.9528,26.9302,26.9378,55800.0
2014-02-14 12:30:00,35.79,35.79,35.71,35.71,139100.0,26.9378,26.9378,26.8775,26.8775,139100.0
2014-02-14 12:40:00,35.72,35.75,35.72,35.74,137100.0,26.8851,26.9077,26.8851,26.9001,137100.0
2014-02-14 12:50:00,35.74,35.76,35.72,35.73,290100.0,26.9001,26.9152,26.8851,26.8926,290100.0
2014-02-14 13:00:00,35.74,35.74,35.7,35.73,145400.0,26.9001,26.9001,26.87,26.8926,145400.0
2014-02-14 13:10:00,35.74,35.79,35.73,35.75,142000.0,26.9001,26.9378,26.8926,26.9077,142000.0
2014-02-14 13:20:00,35.75,35.83,35.75,35.83,165100.0,26.9077,26.9679,26.9077,26.9679,165100.0
2014-02-14 13:30:00,35.82,35.86,35.81,35.86,344700.0,26.9603,26.9904,26.9528,26.9904,344700.0
2014-02-14 13:40:00,35.86,35.89,35.83,35.86,218500.0,26.9904,27.013,26.9679,26.9904,218500.0
2014-02-14 13:50:00,35.86,35.88,35.86,35.88,124000.0,26.9904,27.0055,26.9904,27.0055,124000.0
2014-02-14 14:00:00,35.88,35.91,35.87,35.87,240300.0,27.0055,27.0281,26.998,26.998,240300.0
2014-02-14 14:10:00,35.88,35.9,35.86,35.9,124600.0,27.0055,27.0206,26.9904,27.0206,124600.0
2014-02-14 14:20:00,35.9,35.93,35.89,35.91,175400.0,27.0206,27.0431,27.013,27.0281,175400.0
2014-02-14 14:30:00,35.91,35.92,35.88,35.88,180800.0,27.0281,27.0356,27.0055,27.0055,180800.0
2014-02-14 14:40:00,35.88,35.91,35.88,35.91,68800.0,27.0055,27.0281,27.0055,27.0281,68800.0
2014-02-14 14:50:00,35.9,35.92,35.87,35.87,207800.0,27.0206,27.0356,26.998,26.998,207800.0
2014-02-14 15:00:00,35.88,35.89,35.82,35.83,314700.0,27.0055,27.013,26.9603,26.9679,314700.0
2014-02-14 15:10:00,35.83,35.84,35.79,35.81,536000.0,26.9679,26.9754,26.9378,26.9528,536000.0
2014-02-14 15:20:00,35.82,35.9,35.8,35.9,633900.0,26.9603,27.0206,26.9453,27.0206,633900.0
2014-02-14 15:30:00,35.9,35.92,35.84,35.84,626900.0,27.0206,27.0356,26.9754,26.9754,626900.0
2014-02-14 15:40:00,35.85,35.87,35.77,35.8,505200.0,26.9829,26.998,26.9227,26.9453,505200.0
2014-02-14 15:50:00,35.8,35.85,35.73,35.76,1926300.0,26.9453,26.9829,26.8926,26.9152,1926300.0
2014-02-18 09:30:00,35.92,36.04,35.87,35.97,1583400.0,27.0356,27.1259,26.998,27.0732,1583400.0
2014-02-18 09:40:00,35.97,35.98,35.89,35.96,564700.0,27.0732,27.0808,27.013,27.0657,564700.0
2014-02-18 09:50:00,35.95,35.96,35.85,35.87,1173100.0,27.0582,27.0657,26.9829,26.998,1173100.0
2014-02-18 10:00:00,35.87,35.88,35.72,35.73,1406800.0,26.998,27.0055,26.8851,26.8926,1406800.0
2014-02-18 10:10:00,35.73,35.77,35.68,35.75,669300.0,26.8926,26.9227,26.855,26.9077,669300.0
2014-02-18 10:20:00,35.75,35.82,35.73,35.82,560600.0,26.9077,26.9603,26.8926,26.9603,560600.0
2014-02-18 10:30:00,35.82,35.84,35.8,35.81,276400.0,26.9603,26.9754,26.9453,26.9528,276400.0
2014-02-18 10:40:00,35.81,35.85,35.8,35.82,291600.0,26.9528,26.9829,26.9453,26.9603,291600.0
2014-02-18 10:50:00,35.82,35.83,35.79,35.82,282400.0,26.9603,26.9679,26.9378,26.9603,282400.0
2014-02-18 11:00:00,35.82,35.83,35.8,35.83,171000.0,26.9603,26.9679,26.9453,26.9679,171000.0
2014-02-18 11:10:00,35.82,35.88,35.82,35.88,179300.0,26.9603,27.0055,26.9603,27.0055,179300.0
2014-02-18 11:20:00,35.88,35.88,35.85,35.87,155800.0,27.0055,27.0055,26.9829,26.998,155800.0
2014-02-18 11:30:00,35.88,35.91,35.86,35.89,332500.0,27.0055,27.0281,26.9904,27.013,332500.0
2014-02-18 11:40:00,35.9,35.91,35.88,35.88,193400.0,27.0206,27.0281,27.0055,27.0055,193400.0
2014-02-18 11:50:00,35.88,35.9,35.86,35.86,215000.0,27.0055,27.0206,26.9904,26.9904,215000.0
2014-02-18 12:00:00,35.86,35.91,35.85,35.88,303500.0,26.9904,27.0281,26.9829,27.0055,303500.0
2014-02-18 12:10:00,35.87,35.89,35.84,35.84,342800.0,26.998,27.013,26.9754,26.9754,342800.0
2014-02-18 12:20:00,35.84,35.9,35.83,35.88,151500.0,26.9754,27.0206,26.9679,27.0055,151500.0
2014-02-18 12:30:00,35.88,35.92,35.88,35.91,172100.0,27.0055,27.0356,27.0055,27.0281,172100.0
2014-02-18 12:40:00,35.92,35.92,35.9,35.91,62100.0,27.0356,27.0356,27.0206,27.0281,62100.0
2014-02-18 12:50:00,35.91,35.92,35.91,35.92,179400.0,27.0281,27.0356,27.0281,27.0356,179400.0
2014-02-18 13:00:00,35.92,35.95,35.91,35.92,101200.0,27.0356,27.0582,27.0281,27.0356,101200.0
2014-02-18 13:10:00,35.92,35.92,35.9,35.92,29400.0,27.0356,27.0356,27.0206,27.0356,29400.0
2014-02-18 13:20:00,35.92,35.93,35.89,35.89,227000.0,27.0356,27.0431,27.013,27.013,227000.0
2014-02-18 13:30:00,35.89,35.92,35.88,35.91,230100.0,27.013,27.0356,27.0055,27.0281,230100.0
2014-02-18 13:40:00,35.91,35.91,35.85,35.87,188100.0,27.0281,27.0281,26.9829,26.998,188100.0
2014-02-18 13:50:00,35.87,35.89,35.84,35.89,183900.0,26.998,27.013,26.9754,27.013,183900.0
2014-02-18 14:00:00,35.89,35.91,35.87,35.88,282500.0,27.013,27.0281,26.998,27.0055,282500.0
2014-02-18 14:10:00,35.89,35.91,35.89,35.9,168100.0,27.013,27.0281,27.013,27.0206,168100.0
2014-02-18 14:20:00,35.9,35.9,35.86,35.86,116500.0,27.0206,27.0206,26.9904,26.9904,116500.0
2014-02-18 14:30:00,35.86,35.88,35.84,35.86,93400.0,26.9904,27.0055,26.9754,26.9904,93400.0
2014-02-18 14:40:00,35.87,35.89,35.86,35.89,151400.0,26.998,27.013,26.9904,27.013,151400.0
2014-02-18 14:50:00,35.89,35.91,35.85,35.91,623100.0,27.013,27.0281,26.9829,27.0281,623100.0
2014-02-18 15:00:00,35.91,35.93,35.87,35.87,620300.0,27.0281,27.0431,26.998,26.998,620300.0
2014-02-18 15:10:00,35.88,35.91,35.87,35.89,174500.0,27.0055,27.0281,26.998,27.013,174500.0
2014-02-18 15:20:00,35.88,35.9,35.86,35.87,229900.0,27.0055,27.0206,26.9904,26.998,229900.0
2014-02-18 15:30:00,35.88,35.88,35.82,35.82,221600.0,27.0055,27.0055,26.9603,26.9603,221600.0
2014-02-18 15:40:00,35.82,35.85,35.79,35.83,313500.0,26.9603,26.9829,26.9378,26.9679,313500.0
2014-02-18 15:50:00,35.84,35.86,35.79,35.81,1304700.0,26.9754,26.9904,26.9378,26.9528,1304700.0
2014-02-19 09:30:00,35.76,35.91,35.76,35.9,856600.0,26.9152,27.0281,26.9152,27.0206,856600.0
2014-02-19 09:40:00,35.9,35.91,35.82,35.86,634900.0,27.0206,27.0281,26.9603,26.9904,634900.0
2014-02-19 09:50:00,35.85,35.93,35.84,35.93,679300.0,26.9829,27.0431,26.9754,27.0431,679300.0
2014-02-19 10:00:00,35.93,35.95,35.87,35.93,680700.0,27.0431,27.0582,26.998,27.0431,680700.0
2014-02-19 10:10:00,35.93,36.12,35.92,36.11,928900.0,27.0431,27.1861,27.0356,27.1786,928900.0
2014-02-19 10:20:00,36.11,36.12,35.99,36.0,672100.0,27.1786,27.1861,27.0883,27.0958,672100.0
2014-02-19 10:30:00,36.01,36.01,35.92,35.96,1195100.0,27.1033,27.1033,27.0356,27.0657,1195100.0
2014-02-19 10:40:00,35.95,35.98,35.95,35.96,212600.0,27.0582,27.0808,27.0582,27.0657,212600.0
2014-02-19 10:50:00,35.95,36.01,35.95,35.97,341600.0,27.0582,27.1033,27.0582,27.0732,341600.0
2014-02-19 11:00:00,35.96,36.0,35.95,35.97,425500.0,27.0657,27.0958,27.0582,27.0732,425500.0
2014-02-19 11:10:00,35.98,36.08,35.95,36.04,719500.0,27.0808,27.156,27.0582,27.1259,719500.0
2014-02-19 11:20:00,36.04,36.06,36.0,36.01,381000.0,27.1259,27.141,27.0958,27.1033,381000.0
2014-02-19 11:30:00,36.0,36.05,35.99,36.03,273400.0,27.0958,27.1335,27.0883,27.1184,273400.0
2014-02-19 11:40:00,36.02,36.04,36.0,36.02,195900.0,27.1109,27.1259,27.0958,27.1109,195900.0
2014-02-19 11:50:00,36.02,36.03,35.92,35.92,200000.0,27.1109,27.1184,27.0356,27.0356,200000.0
2014-02-19 12:00:00,35.91,35.92,35.84,35.84,402800.0,27.0281,27.0356,26.9754,26.9754,402800.0
2014-02-19 12:10:00,35.85,35.86,35.8,35.8,450400.0,26.9829,26.9904,26.9453,26.9453,450400.0
2014-02-19 12:20:00,35.8,35.84,35.73,35.84,812200.0,26.9453,26.9754,26.8926,26.9754,812200.0
2014-02-19 12:30:00,35.84,35.9,35.81,35.84,372900.0,26.9754,27.0206,26.9528,26.9754,372900.0
2014-02-19 12:40:00,35.84,35.84,35.79,35.84,190100.0,26.9754,26.9754,26.9378,26.9754,190100.0
2014-02-19 12:50:00,35.83,35.88,35.82,35.87,296300.0,26.9679,27.0055,26.9603,26.998,296300.0
2014-02-19 13:00:00,35.88,35.93,35.85,35.92,237600.0,27.0055,27.0431,26.9829,27.0356,237600.0
2014-02-19 13:10:00,35.92,35.99,35.91,35.98,426600.0,27.0356,27.0883,27.0281,27.0808,426600.0
2014-02-19 13:20:00,35.99,36.02,35.97,36.01,313500.0,27.0883,27.1109,27.0732,27.1033,313500.0
2014-02-19 13:30:00,36.01,36.07,36.01,36.07,426200.0,27.1033,27.1485,27.1033,27.1485,426200.0
2014-02-19 13:40:00,36.06,36.09,36.06,36.08,411500.0,27.141,27.1636,27.141,27.156,411500.0
2014-02-19 13:50:00,36.08,36.14,36.08,36.14,564600.0,27.156,27.2012,27.156,27.2012,564600.0
2014-02-19 14:00:00,36.14,36.2,36.1,36.19,592500.0,27.2012,27.2463,27.1711,27.2388,592500.0
2014-02-19 14:10:00,36.19,36.2,36.12,36.14,499700.0,27.2388,27.2463,27.1861,27.2012,499700.0
2014-02-19 14:20:00,36.13,36.16,35.99,36.15,1454400.0,27.1937,27.2162,27.0883,27.2087,1454400.0
2014-02-19 14:30:00,36.15,36.15,36.03,36.05,318800.0,27.2087,27.2087,27.1184,27.1335,318800.0
2014-02-19 14:40:00,36.05,36.09,35.98,35.99,348100.0,27.1335,27.1636,27.0808,27.0883,348100.0
2014-02-19 14:50:00,35.98,36.05,35.97,36.03,640500.0,27.0808,27.1335,27.0732,27.1184,640500.0
2014-02-19 15:00:00,36.03,36.04,35.98,36.0,238100.0,27.1184,27.1259,27.0808,27.0958,238100.0
2014-02-19 15:10:00,36.01,36.01,35.89,35.91,668500.0,27.1033,27.1033,27.013,27.0281,668500.0
2014-02-19 15:20:00,35.91,35.93,35.88,35.88,887200.0,27.0281,27.0431,27.0055,27.0055,887200.0
2014-02-19 15:30:00,35.88,35.93,35.82,35.92,1174100.0,27.0055,27.0431,26.9603,27.0356,1174100.0
2014-02-19 15:40:00,35.92,35.96,35.88,35.92,882800.0,27.0356,27.0657,27.0055,27.0356,882800.0
2014-02-19 15:50:00,35.92,36.01,35.9,35.98,2526800.0,27.0356,27.1033,27.0206,27.0808,2526800.0
2014-02-20 09:30:00,35.53,35.63,35.52,35.53,1248300.0,26.7421,26.8173,26.7345,26.7421,1248300.0
2014-02-20 09:40:00,35.53,35.56,35.51,35.52,609600.0,26.7421,26.7646,26.727,26.7345,609600.0
2014-02-20 09:50:00,35.51,35.52,35.36,35.39,1538900.0,26.727,26.7345,26.6141,26.6367,1538900.0
2014-02-20 10:00:00,35.39,35.49,35.29,35.3,1326200.0,26.6367,26.712,26.5614,26.569,1326200.0
2014-02-20 10:10:00,35.3,35.55,35.3,35.5,1104900.0,26.569,26.7571,26.569,26.7195,1104900.0
2014-02-20 10:20:00,35.5,35.53,35.45,35.49,389500.0,26.7195,26.7421,26.6819,26.712,389500.0
2014-02-20 10:30:00,35.5,35.61,35.5,35.61,399000.0,26.7195,26.8023,26.7195,26.8023,399000.0
2014-02-20 10:40:00,35.61,35.69,35.6,35.67,616200.0,26.8023,26.8625,26.7948,26.8474,616200.0
2014-02-20 10:50:00,35.66,35.71,35.63,35.63,433000.0,26.8399,26.8775,26.8173,26.8173,433000.0
2014-02-20 11:00:00,35.64,35.66,35.62,35.65,274900.0,26.8249,26.8399,26.8098,26.8324,274900.0
2014-02-20 11:10:00,35.64,35.69,35.63,35.64,597900.0,26.8249,26.8625,26.8173,26.8249,597900.0
2014-02-20 11:20:00,35.63,35.65,35.53,35.57,837200.0,26.8173,26.8324,26.7421,26.7722,837200.0
2014-02-20 11:30:00,35.58,35.66,35.57,35.61,356800.0,26.7797,26.8399,26.7722,26.8023,356800.0
2014-02-20 11:40:00,35.62,35.69,35.61,35.64,338200.0,26.8098,26.8625,26.8023,26.8249,338200.0
2014-02-20 11:50:00,35.64,35.65,35.59,35.64,99900.0,26.8249,26.8324,26.7872,26.8249,99900.0
2014-02-20 12:00:00,35.64,35.65,35.61,35.64,72200.0,26.8249,26.8324,26.8023,26.8249,72200.0
2014-02-20 12:10:00,35.63,35.73,35.63,35.72,267700.0,26.8173,26.8926,26.8173,26.8851,267700.0
2014-02-20 12:20:00,35.72,35.76,35.72,35.72,157400.0,26.8851,26.9152,26.8851,26.8851,157400.0
2014-02-20 12:30:00,35.73,35.73,35.7,35.72,101600.0,26.8926,26.8926,26.87,26.8851,101600.0
2014-02-20 12:40:00,35.73,35.78,35.73,35.74,306300.0,26.8926,26.9302,26.8926,26.9001,306300.0
2014-02-20 12:50:00,35.75,35.77,35.72,35.73,155100.0,26.9077,26.9227,26.8851,26.8926,155100.0
2014-02-20 13:00:00,35.73,35.77,35.72,35.76,262700.0,26.8926,26.9227,26.8851,26.9152,262700.0
2014-02-20 13:10:00,35.76,35.76,35.71,35.72,111300.0,26.9152,26.9152,26.8775,26.8851,111300.0
2014-02-20 13:20:00,35.71,35.76,35.71,35.74,104200.0,26.8775,26.9152,26.8775,26.9001,104200.0
2014-02-20 13:30:00,35.74,35.78,35.74,35.77,63100.0,26.9001,26.9302,26.9001,26.9227,63100.0
2014-02-20 13:40:00,35.78,35.78,35.72,35.76,161500.0,26.9302,26.9302,26.8851,26.9152,161500.0
2014-02-20 13:50:00,35.77,35.77,35.72,35.73,267100.0,26.9227,26.9227,26.8851,26.8926,267100.0
2014-02-20 14:00:00,35.73,35.75,35.67,35.71,222700.0,26.8926,26.9077,26.8474,26.8775,222700.0
2014-02-20 14:10:00,35.72,35.78,35.7,35.76,239300.0,26.8851,26.9302,26.87,26.9152,239300.0
2014-02-20 14:20:00,35.76,35.79,35.71,35.76,251600.0,26.9152,26.9378,26.8775,26.9152,251600.0
2014-02-20 14:30:00,35.76,35.77,35.72,35.75,60800.0,26.9152,26.9227,26.8851,26.9077,60800.0
2014-02-20 14:40:00,35.76,35.81,35.75,35.8,200700.0,26.9152,26.9528,26.9077,26.9453,200700.0
2014-02-20 14:50:00,35.81,35.82,35.75,35.77,179000.0,26.9528,26.9603,26.9077,26.9227,179000.0
2014-02-20 15:00:00,35.77,35.79,35.74,35.74,139700.0,26.9227,26.9378,26.9001,26.9001,139700.0
2014-02-20 15:10:00,35.74,35.76,35.72,35.74,181300.0,26.9001,26.9152,26.8851,26.9001,181300.0
2014-02-20 15:20:00,35.73,35.76,35.68,35.71,182100.0,26.8926,26.9152,26.855,26.8775,182100.0
2014-02-20 15:30:00,35.71,35.73,35.69,35.7,189900.0,26.8775,26.8926,26.8625,26.87,189900.0
2014-02-20 15:40:00,35.7,35.79,35.67,35.79,535600.0,26.87,26.9378,26.8474,26.9378,535600.0
2014-02-20 15:50:00,35.79,35.81,35.66,35.66,2236500.0,26.9378,26.9528,26.8399,26.8399,2236500.0
2014-02-21 09:30:00,35.52,35.62,35.52,35.59,1132100.0,26.7345,26.8098,26.7345,26.7872,1132100.0
2014-02-21 09:40:00,35.6,35.66,35.58,35.66,714000.0,26.7948,26.8399,26.7797,26.8399,714000.0
2014-02-21 09:50:00,35.66,35.7,35.66,35.7,562700.0,26.8399,26.87,26.8399,26.87,562700.0
2014-02-21 10:00:00,35.69,35.72,35.61,35.63,781200.0,26.8625,26.8851,26.8023,26.8173,781200.0
2014-02-21 10:10:00,35.62,35.65,35.59,35.59,393700.0,26.8098,26.8324,26.7872,26.7872,393700.0
2014-02-21 10:20:00,35.59,35.59,35.51,35.54,748100.0,26.7872,26.7872,26.727,26.7496,748100.0
2014-02-21 10:30:00,35.54,35.61,35.54,35.59,548600.0,26.7496,26.8023,26.7496,26.7872,548600.0
2014-02-21 10:40:00,35.59,35.63,35.57,35.61,500700.0,26.7872,26.8173,26.7722,26.8023,500700.0
2014-02-21 10:50:00,35.6,35.61,35.57,35.58,291700.0,26.7948,26.8023,26.7722,26.7797,291700.0
2014-02-21 11:00:00,35.59,35.65,35.59,35.61,446800.0,26.7872,26.8324,26.7872,26.8023,446800.0
2014-02-21 11:10:00,35.62,35.64,35.58,35.61,246900.0,26.8098,26.8249,26.7797,26.8023,246900.0
2014-02-21 11:20:00,35.61,35.64,35.59,35.59,359100.0,26.8023,26.8249,26.7872,26.7872,359100.0
2014-02-21 11:30:00,35.6,35.66,35.6,35.64,200500.0,26.7948,26.8399,26.7948,26.8249,200500.0
2014-02-21 11:40:00,35.64,35.65,35.62,35.65,306800.0,26.8249,26.8324,26.8098,26.8324,306800.0
2014-02-21 11:50:00,35.65,35.65,35.63,35.65,561800.0,26.8324,26.8324,26.8173,26.8324,561800.0
2014-02-21 12:00:00,35.65,35.68,35.65,35.66,201100.0,26.8324,26.855,26.8324,26.8399,201100.0
2014-02-21 12:10:00,35.66,35.68,35.64,35.67,397900.0,26.8399,26.855,26.8249,26.8474,397900.0
2014-02-21 12:20:00,35.66,35.69,35.65,35.67,190300.0,26.8399,26.8625,26.8324,26.8474,190300.0
2014-02-21 12:30:00,35.68,35.69,35.61,35.68,434900.0,26.855,26.8625,26.8023,26.855,434900.0
2014-02-21 12:40:00,35.67,35.67,35.63,35.64,278000.0,26.8474,26.8474,26.8173,26.8249,278000.0
2014-02-21 12:50:00,35.65,35.67,35.65,35.66,144100.0,26.8324,26.8474,26.8324,26.8399,144100.0
2014-02-21 13:00:00,35.66,35.69,35.66,35.67,193900.0,26.8399,26.8625,26.8399,26.8474,193900.0
2014-02-21 13:10:00,35.68,35.72,35.67,35.71,147900.0,26.855,26.8851,26.8474,26.8775,147900.0
2014-02-21 13:20:00,35.71,35.74,35.69,35.71,224900.0,26.8775,26.9001,26.8625,26.8775,224900.0
2014-02-21 13:30:00,35.72,35.73,35.68,35.68,264800.0,26.8851,26.8926,26.855,26.855,264800.0
2014-02-21 13:40:00,35.68,35.71,35.68,35.7,173800.0,26.855,26.8775,26.855,26.87,173800.0
2014-02-21 13:50:00,35.7,35.73,35.68,35.71,121100.0,26.87,26.8926,26.855,26.8775,121100.0
2014-02-21 14:00:00,35.72,35.73,35.68,35.68,471200.0,26.8851,26.8926,26.855,26.855,471200.0
2014-02-21 14:10:00,35.68,35.69,35.59,35.64,590500.0,26.855,26.8625,26.7872,26.8249,590500.0
2014-02-21 14:20:00,35.64,35.7,35.62,35.65,429900.0,26.8249,26.87,26.8098,26.8324,429900.0
2014-02-21 14:30:00,35.65,35.65,35.62,35.62,251600.0,26.8324,26.8324,26.8098,26.8098,251600.0
2014-02-21 14:40:00,35.63,35.69,35.62,35.69,329100.0,26.8173,26.8625,26.8098,26.8625,329100.0
2014-02-21 14:50:00,35.69,35.73,35.68,35.69,424400.0,26.8625,26.8926,26.855,26.8625,424400.0
2014-02-21 15:00:00,35.68,35.75,35.68,35.75,205200.0,26.855,26.9077,26.855,26.9077,205200.0
2014-02-21 15:10:00,35.75,35.75,35.72,35.74,317600.0,26.9077,26.9077,26.8851,26.9001,317600.0
2014-02-21 15:20:00,35.73,35.77,35.72,35.74,346300.0,26.8926,26.9227,26.8851,26.9001,346300.0
2014-02-21 15:30:00,35.75,35.79,35.75,35.75,1211700.0,26.9077,26.9378,26.9077,26.9077,1211700.0
2014-02-21 15:40:00,35.75,35.8,35.74,35.76,1037000.0,26.9077,26.9453,26.9001,26.9152,1037000.0
2014-02-21 15:50:00,35.77,35.78,35.73,35.75,1657200.0,26.9227,26.9302,26.8926,26.9077,1657200.0
2014-02-24 09:30:00,35.23,35.36,35.22,35.34,1354000.0,26.5163,26.6141,26.5087,26.5991,1354000.0
2014-02-24 09:40:00,35.33,35.41,35.3,35.38,1548600.0,26.5915,26.6517,26.569,26.6292,1548600.0
2014-02-24 09:50:00,35.39,35.45,35.37,35.38,1745600.0,26.6367,26.6819,26.6216,26.6292,1745600.0
2014-02-24 10:00:00,35.39,35.39,35.3,35.31,749400.0,26.6367,26.6367,26.569,26.5765,749400.0
2014-02-24 10:10:00,35.31,35.37,35.31,35.35,549500.0,26.5765,26.6216,26.5765,26.6066,549500.0
2014-02-24 10:20:00,35.35,35.37,35.28,35.3,502100.0,26.6066,26.6216,26.5539,26.569,502100.0
2014-02-24 10:30:00,35.29,35.39,35.29,35.36,381800.0,26.5614,26.6367,26.5614,26.6141,381800.0
2014-02-24 10:40:00,35.37,35.42,35.36,35.37,546700.0,26.6216,26.6593,26.6141,26.6216,546700.0
2014-02-24 10:50:00,35.38,35.4,35.35,35.37,407100.0,26.6292,26.6442,26.6066,26.6216,407100.0
2014-02-24 11:00:00,35.38,35.39,35.36,35.36,363500.0,26.6292,26.6367,26.6141,26.6141,363500.0
2014-02-24 11:10:00,35.36,35.4,35.35,35.37,288500.0,26.6141,26.6442,26.6066,26.6216,288500.0
2014-02-24 11:20:00,35.37,35.44,35.36,35.43,259800.0,26.6216,26.6743,26.6141,26.6668,259800.0
2014-02-24 11:30:00,35.43,35.48,35.42,35.47,504000.0,26.6668,26.7044,26.6593,26.6969,504000.0
2014-02-24 11:40:00,35.47,35.53,35.47,35.53,396700.0,26.6969,26.7421,26.6969,26.7421,396700.0
2014-02-24 11:50:00,35.52,35.55,35.49,35.51,382800.0,26.7345,26.7571,26.712,26.727,382800.0
2014-02-24 12:00:00,35.52,35.55,35.48,35.5,465000.0,26.7345,26.7571,26.7044,26.7195,465000.0
2014-02-24 12:10:00,35.5,35.53,35.49,35.52,123000.0,26.7195,26.7421,26.712,26.7345,123000.0
2014-02-24 12:20:00,35.53,35.54,35.51,35.51,93600.0,26.7421,26.7496,26.727,26.727,93600.0
2014-02-24 12:30:00,35.52,35.52,35.5,35.51,87600.0,26.7345,26.7345,26.7195,26.727,87600.0
2014-02-24 12:40:00,35.51,35.51,35.43,35.44,341800.0,26.727,26.727,26.6668,26.6743,341800.0
2014-02-24 12:50:00,35.43,35.47,35.43,35.46,207100.0,26.6668,26.6969,26.6668,26.6894,207100.0
2014-02-24 13:00:00,35.46,35.47,35.45,35.46,36100.0,26.6894,26.6969,26.6819,26.6894,36100.0
2014-02-24 13:10:00,35.46,35.47,35.45,35.45,95900.0,26.6894,26.6969,26.6819,26.6819,95900.0
2014-02-24 13:20:00,35.45,35.46,35.45,35.46,33000.0,26.6819,26.6894,26.6819,26.6894,33000.0
2014-02-24 13:30:00,35.45,35.46,35.42,35.42,146100.0,26.6819,26.6894,26.6593,26.6593,146100.0
2014-02-24 13:40:00,35.42,35.42,35.37,35.39,207000.0,26.6593,26.6593,26.6216,26.6367,207000.0
2014-02-24 13:50:00,35.39,35.39,35.37,35.38,102700.0,26.6367,26.6367,26.6216,26.6292,102700.0
2014-02-24 14:00:00,35.39,35.45,35.38,35.44,210900.0,26.6367,26.6819,26.6292,26.6743,210900.0
2014-02-24 14:10:00,35.44,35.46,35.43,35.44,136700.0,26.6743,26.6894,26.6668,26.6743,136700.0
2014-02-24 14:20:00,35.43,35.44,35.42,35.44,53700.0,26.6668,26.6743,26.6593,26.6743,53700.0
2014-02-24 14:30:00,35.44,35.44,35.39,35.41,233200.0,26.6743,26.6743,26.6367,26.6517,233200.0
2014-02-24 14:40:00,35.41,35.41,35.39,35.41,118800.0,26.6517,26.6517,26.6367,26.6517,118800.0
2014-02-24 14:50:00,35.41,35.42,35.36,35.37,280400.0,26.6517,26.6593,26.6141,26.6216,280400.0
2014-02-24 15:00:00,35.37,35.39,35.34,35.36,210800.0,26.6216,26.6367,26.5991,26.6141,210800.0
2014-02-24 15:10:00,35.35,35.39,35.32,35.39,218800.0,26.6066,26.6367,26.584,26.6367,218800.0
2014-02-24 15:20:00,35.4,35.41,35.28,35.29,622500.0,26.6442,26.6517,26.5539,26.5614,622500.0
2014-02-24 15:30:00,35.29,35.35,35.29,35.33,257000.0,26.5614,26.6066,26.5614,26.5915,257000.0
2014-02-24 15:40:00,35.32,35.36,35.3,35.35,392800.0,26.584,26.6141,26.569,26.6066,392800.0
2014-02-24 15:50:00,35.35,35.36,35.28,35.31,1609800.0,26.6066,26.6141,26.5539,26.5765,1609800.0
2014-02-25 09:30:00,34.99,35.06,34.88,34.91,898300.0,26.3356,26.3883,26.2528,26.2754,898300.0
2014-02-25 09:40:00,34.92,34.95,34.83,34.88,1035700.0,26.2829,26.3055,26.2152,26.2528,1035700.0
2014-02-25 09:50:00,34.88,34.89,34.79,34.8,1241300.0,26.2528,26.2604,26.1851,26.1926,1241300.0
2014-02-25 10:00:00,34.81,34.84,34.72,34.74,2214600.0,26.2001,26.2227,26.1324,26.1475,2214600.0
2014-02-25 10:10:00,34.74,34.8,34.71,34.79,1721800.0,26.1475,26.1926,26.1249,26.1851,1721800.0
2014-02-25 10:20:00,34.78,34.81,34.72,34.75,1122900.0,26.1776,26.2001,26.1324,26.155,1122900.0
2014-02-25 10:30:00,34.74,34.81,34.72,34.8,571700.0,26.1475,26.2001,26.1324,26.1926,571700.0
2014-02-25 10:40:00,34.8,34.83,34.77,34.78,591400.0,26.1926,26.2152,26.17,26.1776,591400.0
2014-02-25 10:50:00,34.78,34.84,34.77,34.82,265800.0,26.1776,26.2227,26.17,26.2077,265800.0
2014-02-25 11:00:00,34.82,34.84,34.79,34.82,237200.0,26.2077,26.2227,26.1851,26.2077,237200.0
2014-02-25 11:10:00,34.82,34.92,34.8,34.91,1591600.0,26.2077,26.2829,26.1926,26.2754,1591600.0
2014-02-25 11:20:00,34.91,34.93,34.85,34.93,433700.0,26.2754,26.2905,26.2303,26.2905,433700.0
2014-02-25 11:30:00,34.92,34.95,34.84,34.84,675500.0,26.2829,26.3055,26.2227,26.2227,675500.0
2014-02-25 11:40:00,34.85,34.87,34.8,34.83,298300.0,26.2303,26.2453,26.1926,26.2152,298300.0
2014-02-25 11:50:00,34.83,34.83,34.74,34.74,534800.0,26.2152,26.2152,26.1475,26.1475,534800.0
2014-02-25 12:00:00,34.74,34.76,34.73,34.75,277800.0,26.1475,26.1625,26.1399,26.155,277800.0
2014-02-25 12:10:00,34.74,34.78,34.73,34.74,267800.0,26.1475,26.1776,26.1399,26.1475,267800.0
2014-02-25 12:20:00,34.74,34.75,34.7,34.74,300100.0,26.1475,26.155,26.1174,26.1475,300100.0
2014-02-25 12:30:00,34.74,34.79,34.73,34.78,212100.0,26.1475,26.1851,26.1399,26.1776,212100.0
2014-02-25 12:40:00,34.77,34.78,34.73,34.75,229100.0,26.17,26.1776,26.1399,26.155,229100.0
2014-02-25 12:50:00,34.75,34.77,34.73,34.75,163800.0,26.155,26.17,26.1399,26.155,163800.0
2014-02-25 13:00:00,34.75,34.76,34.73,34.76,274400.0,26.155,26.1625,26.1399,26.1625,274400.0
2014-02-25 13:10:00,34.76,34.79,34.74,34.77,436500.0,26.1625,26.1851,26.1475,26.17,436500.0
2014-02-25 13:20:00,34.77,34.82,34.77,34.79,167300.0,26.17,26.2077,26.17,26.1851,167300.0
2014-02-25 13:30:00,34.79,34.83,34.73,34.73,180700.0,26.1851,26.2152,26.1399,26.1399,180700.0
2014-02-25 13:40:00,34.73,34.75,34.69,34.7,375000.0,26.1399,26.155,26.1098,26.1174,375000.0
2014-02-25 13:50:00,34.7,34.74,34.7,34.73,183100.0,26.1174,26.1475,26.1174,26.1399,183100.0
2014-02-25 14:00:00,34.74,34.74,34.64,34.69,500600.0,26.1475,26.1475,26.0722,26.1098,500600.0
2014-02-25 14:10:00,34.68,34.68,34.63,34.67,261400.0,26.1023,26.1023,26.0647,26.0948,261400.0
2014-02-25 14:20:00,34.66,34.67,34.6,34.67,1105600.0,26.0873,26.0948,26.0421,26.0948,1105600.0
2014-02-25 14:30:00,34.66,34.66,34.63,34.65,259400.0,26.0873,26.0873,26.0647,26.0797,259400.0
2014-02-25 14:40:00,34.66,34.68,34.62,34.64,660500.0,26.0873,26.1023,26.0571,26.0722,660500.0
2014-02-25 14:50:00,34.64,34.65,34.6,34.64,401400.0,26.0722,26.0797,26.0421,26.0722,401400.0
2014-02-25 15:00:00,34.65,34.65,34.61,34.65,711800.0,26.0797,26.0797,26.0496,26.0797,711800.0
2014-02-25 15:10:00,34.65,34.66,34.6,34.62,797700.0,26.0797,26.0873,26.0421,26.0571,797700.0
2014-02-25 15:20:00,34.63,34.63,34.58,34.63,811800.0,26.0647,26.0647,26.027,26.0647,811800.0
2014-02-25 15:30:00,34.62,34.7,34.62,34.7,867900.0,26.0571,26.1174,26.0571,26.1174,867900.0
2014-02-25 15:40:00,34.69,34.7,34.58,34.63,1696200.0,26.1098,26.1174,26.027,26.0647,1696200.0
2014-02-25 15:50:00,34.62,34.7,34.6,34.67,3307300.0,26.0571,26.1174,26.0421,26.0948,3307300.0
2014-02-26 09:30:00,35.02,35.09,34.97,35.04,769600.0,26.3582,26.4109,26.3206,26.3733,769600.0
2014-02-26 09:40:00,35.03,35.07,34.97,34.98,724000.0,26.3657,26.3958,26.3206,26.3281,724000.0
2014-02-26 09:50:00,34.98,34.98,34.9,34.91,782000.0,26.3281,26.3281,26.2679,26.2754,782000.0
2014-02-26 10:00:00,34.91,35.04,34.91,34.99,749600.0,26.2754,26.3733,26.2754,26.3356,749600.0
2014-02-26 10:10:00,34.99,35.05,34.99,35.02,556900.0,26.3356,26.3808,26.3356,26.3582,556900.0
2014-02-26 10:20:00,35.02,35.08,35.02,35.07,284500.0,26.3582,26.4034,26.3582,26.3958,284500.0
2014-02-26 10:30:00,35.08,35.11,35.06,35.06,336300.0,26.4034,26.4259,26.3883,26.3883,336300.0
2014-02-26 10:40:00,35.06,35.09,35.02,35.03,288900.0,26.3883,26.4109,26.3582,26.3657,288900.0
2014-02-26 10:50:00,35.04,35.05,34.96,34.97,493800.0,26.3733,26.3808,26.313,26.3206,493800.0
2014-02-26 11:00:00,34.97,35.01,34.96,35.01,336800.0,26.3206,26.3507,26.313,26.3507,336800.0
2014-02-26 11:10:00,35.0,35.12,35.0,35.1,376800.0,26.3432,26.4335,26.3432,26.4184,376800.0
2014-02-26 11:20:00,35.09,35.12,35.07,35.1,163500.0,26.4109,26.4335,26.3958,26.4184,163500.0
2014-02-26 11:30:00,35.1,35.12,35.05,35.07,177900.0,26.4184,26.4335,26.3808,26.3958,177900.0
2014-02-26 11:40:00,35.06,35.07,34.96,35.02,404600.0,26.3883,26.3958,26.313,26.3582,404600.0
2014-02-26 11:50:00,35.02,35.03,34.99,35.02,90500.0,26.3582,26.3657,26.3356,26.3582,90500.0
2014-02-26 12:00:00,35.02,35.03,35.0,35.03,83000.0,26.3582,26.3657,26.3432,26.3657,83000.0
2014-02-26 12:10:00,35.03,35.07,35.02,35.05,181500.0,26.3657,26.3958,26.3582,26.3808,181500.0
2014-02-26 12:20:00,35.05,35.06,35.03,35.06,122600.0,26.3808,26.3883,26.3657,26.3883,122600.0
2014-02-26 12:30:00,35.05,35.08,35.03,35.08,271500.0,26.3808,26.4034,26.3657,26.4034,271500.0
2014-02-26 12:40:00,35.07,35.08,35.02,35.02,248600.0,26.3958,26.4034,26.3582,26.3582,248600.0
2014-02-26 12:50:00,35.02,35.03,34.96,34.98,200200.0,26.3582,26.3657,26.313,26.3281,200200.0
2014-02-26 13:00:00,34.98,34.99,34.9,34.94,313800.0,26.3281,26.3356,26.2679,26.298,313800.0
2014-02-26 13:10:00,34.94,34.96,34.92,34.93,191400.0,26.298,26.313,26.2829,26.2905,191400.0
2014-02-26 13:20:00,34.93,34.97,34.93,34.97,93000.0,26.2905,26.3206,26.2905,26.3206,93000.0
2014-02-26 13:30:00,34.97,34.98,34.94,34.97,146900.0,26.3206,26.3281,26.298,26.3206,146900.0
2014-02-26 13:40:00,34.97,35.0,34.96,35.0,279800.0,26.3206,26.3432,26.313,26.3432,279800.0
2014-02-26 13:50:00,35.0,35.01,34.94,34.94,168100.0,26.3432,26.3507,26.298,26.298,168100.0
2014-02-26 14:00:00,34.94,34.96,34.9,34.91,272800.0,26.298,26.313,26.2679,26.2754,272800.0
2014-02-26 14:10:00,34.9,34.92,34.85,34.85,452200.0,26.2679,26.2829,26.2303,26.2303,452200.0
2014-02-26 14:20:00,34.85,34.89,34.79,34.8,513100.0,26.2303,26.2604,26.1851,26.1926,513100.0
2014-02-26 14:30:00,34.79,34.88,34.77,34.85,512700.0,26.1851,26.2528,26.17,26.2303,512700.0
2014-02-26 14:40:00,34.85,34.91,34.84,34.84,334600.0,26.2303,26.2754,26.2227,26.2227,334600.0
2014-02-26 14:50:00,34.85,34.87,34.81,34.84,524000.0,26.2303,26.2453,26.2001,26.2227,524000.0
2014-02-26 15:00:00,34.84,34.88,34.83,34.84,203500.0,26.2227,26.2528,26.2152,26.2227,203500.0
2014-02-26 15:10:00,34.83,34.92,34.82,34.88,393000.0,26.2152,26.2829,26.2077,26.2528,393000.0
2014-02-26 15:20:00,34.88,34.9,34.85,34.88,275000.0,26.2528,26.2679,26.2303,26.2528,275000.0
2014-02-26 15:30:00,34.88,34.91,34.83,34.84,1014600.0,26.2528,26.2754,26.2152,26.2227,1014600.0
2014-02-26 15:40:00,34.84,34.84,34.77,34.77,1438500.0,26.2227,26.2227,26.17,26.17,1438500.0
2014-02-26 15:50:00,34.77,34.85,34.77,34.84,2888900.0,26.17,26.2303,26.17,26.2227,2888900.0
2014-02-27 09:30:00,35.63,35.79,35.62,35.77,2293900.0,26.8173,26.9378,26.8098,26.9227,2293900.0
2014-02-27 09:40:00,35.77,35.78,35.67,35.71,1645600.0,26.9227,26.9302,26.8474,26.8775,1645600.0
2014-02-27 09:50:00,35.7,35.7,35.57,35.64,1424000.0,26.87,26.87,26.7722,26.8249,1424000.0
2014-02-27 10:00:00,35.64,35.64,35.53,35.57,807300.0,26.8249,26.8249,26.7421,26.7722,807300.0
2014-02-27 10:10:00,35.56,35.57,35.48,35.56,790500.0,26.7646,26.7722,26.7044,26.7646,790500.0
2014-02-27 10:20:00,35.56,35.62,35.54,35.57,230000.0,26.7646,26.8098,26.7496,26.7722,230000.0
2014-02-27 10:30:00,35.57,35.7,35.57,35.68,680100.0,26.7722,26.87,26.7722,26.855,680100.0
2014-02-27 10:40:00,35.68,35.68,35.62,35.65,450200.0,26.855,26.855,26.8098,26.8324,450200.0
2014-02-27 10:50:00,35.65,35.69,35.64,35.67,333900.0,26.8324,26.8625,26.8249,26.8474,333900.0
2014-02-27 11:00:00,35.67,35.75,35.65,35.74,756500.0,26.8474,26.9077,26.8324,26.9001,756500.0
2014-02-27 11:10:00,35.74,35.83,35.72,35.79,717200.0,26.9001,26.9679,26.8851,26.9378,717200.0
2014-02-27 11:20:00,35.79,35.82,35.76,35.76,741600.0,26.9378,26.9603,26.9152,26.9152,741600.0
2014-02-27 11:30:00,35.77,35.77,35.66,35.66,474700.0,26.9227,26.9227,26.8399,26.8399,474700.0
2014-02-27 11:40:00,35.66,35.7,35.64,35.64,368500.0,26.8399,26.87,26.8249,26.8249,368500.0
2014-02-27 11:50:00,35.65,35.67,35.63,35.66,309800.0,26.8324,26.8474,26.8173,26.8399,309800.0
2014-02-27 12:00:00,35.66,35.69,35.61,35.61,331300.0,26.8399,26.8625,26.8023,26.8023,331300.0
2014-02-27 12:10:00,35.62,35.67,35.62,35.66,307600.0,26.8098,26.8474,26.8098,26.8399,307600.0
2014-02-27 12:20:00,35.67,35.68,35.64,35.67,172400.0,26.8474,26.855,26.8249,26.8474,172400.0
2014-02-27 12:30:00,35.66,35.67,35.61,35.65,331900.0,26.8399,26.8474,26.8023,26.8324,331900.0
2014-02-27 12:40:00,35.65,35.69,35.65,35.69,188400.0,26.8324,26.8625,26.8324,26.8625,188400.0
2014-02-27 12:50:00,35.68,35.72,35.66,35.72,265100.0,26.855,26.8851,26.8399,26.8851,265100.0
2014-02-27 13:00:00,35.71,35.75,35.7,35.72,408200.0,26.8775,26.9077,26.87,26.8851,408200.0
2014-02-27 13:10:00,35.71,35.73,35.7,35.7,172400.0,26.8775,26.8926,26.87,26.87,172400.0
2014-02-27 13:20:00,35.7,35.76,35.7,35.75,283800.0,26.87,26.9152,26.87,26.9077,283800.0
2014-02-27 13:30:00,35.75,35.83,35.74,35.81,383700.0,26.9077,26.9679,26.9001,26.9528,383700.0
2014-02-27 13:40:00,35.82,35.82,35.78,35.8,437700.0,26.9603,26.9603,26.9302,26.9453,437700.0
2014-02-27 13:50:00,35.8,35.85,35.78,35.82,1262300.0,26.9453,26.9829,26.9302,26.9603,1262300.0
2014-02-27 14:00:00,35.82,35.83,35.8,35.81,848400.0,26.9603,26.9679,26.9453,26.9528,848400.0
2014-02-27 14:10:00,35.8,35.82,35.78,35.81,162400.0,26.9453,26.9603,26.9302,26.9528,162400.0
2014-02-27 14:20:00,35.81,35.81,35.75,35.77,151100.0,26.9528,26.9528,26.9077,26.9227,151100.0
2014-02-27 14:30:00,35.77,35.82,35.77,35.79,373400.0,26.9227,26.9603,26.9227,26.9378,373400.0
2014-02-27 14:40:00,35.78,35.8,35.75,35.76,208700.0,26.9302,26.9453,26.9077,26.9152,208700.0
2014-02-27 14:50:00,35.77,35.8,35.74,35.74,342400.0,26.9227,26.9453,26.9001,26.9001,342400.0
2014-02-27 15:00:00,35.74,35.79,35.72,35.75,342100.0,26.9001,26.9378,26.8851,26.9077,342100.0
2014-02-27 15:10:00,35.75,35.75,35.7,35.7,659100.0,26.9077,26.9077,26.87,26.87,659100.0
2014-02-27 15:20:00,35.7,35.78,35.7,35.76,405300.0,26.87,26.9302,26.87,26.9152,405300.0
2014-02-27 15:30:00,35.75,35.78,35.73,35.77,426900.0,26.9077,26.9302,26.8926,26.9227,426900.0
2014-02-27 15:40:00,35.77,35.78,35.68,35.68,954600.0,26.9227,26.9302,26.855,26.855,954600.0
2014-02-27 15:50:00,35.69,35.77,35.67,35.77,2975400.0,26.8625,26.9227,26.8474,26.9227,2975400.0
2014-02-28 09:30:00,35.73,35.79,35.71,35.75,1232200.0,26.8926,26.9378,26.8775,26.9077,1232200.0
2014-02-28 09:40:00,35.75,35.79,35.72,35.75,1310600.0,26.9077,26.9378,26.8851,26.9077,1310600.0
2014-02-28 09:50:00,35.75,35.76,35.7,35.7,614900.0,26.9077,26.9152,26.87,26.87,614900.0
2014-02-28 10:00:00,35.7,35.78,35.7,35.7,1058700.0,26.87,26.9302,26.87,26.87,1058700.0
2014-02-28 10:10:00,35.71,35.72,35.64,35.65,857500.0,26.8775,26.8851,26.8249,26.8324,857500.0
2014-02-28 10:20:00,35.65,35.7,35.64,35.65,351300.0,26.8324,26.87,26.8249,26.8324,351300.0
2014-02-28 10:30:00,35.65,35.67,35.64,35.64,360600.0,26.8324,26.8474,26.8249,26.8249,360600.0
2014-02-28 10:40:00,35.64,35.66,35.63,35.65,241400.0,26.8249,26.8399,26.8173,26.8324,241400.0
2014-02-28 10:50:00,35.65,35.67,35.54,35.56,826500.0,26.8324,26.8474,26.7496,26.7646,826500.0
2014-02-28 11:00:00,35.57,35.57,35.48,35.48,801600.0,26.7722,26.7722,26.7044,26.7044,801600.0
2014-02-28 11:10:00,35.48,35.51,35.46,35.46,844600.0,26.7044,26.727,26.6894,26.6894,844600.0
2014-02-28 11:20:00,35.46,35.52,35.45,35.51,482100.0,26.6894,26.7345,26.6819,26.727,482100.0
2014-02-28 11:30:00,35.5,35.53,35.48,35.49,434500.0,26.7195,26.7421,26.7044,26.712,434500.0
2014-02-28 11:40:00,35.49,35.51,35.48,35.5,105300.0,26.712,26.727,26.7044,26.7195,105300.0
2014-02-28 11:50:00,35.5,35.54,35.49,35.5,211800.0,26.7195,26.7496,26.712,26.7195,211800.0
2014-02-28 12:00:00,35.5,35.5,35.46,35.5,267100.0,26.7195,26.7195,26.6894,26.7195,267100.0
2014-02-28 12:10:00,35.5,35.5,35.46,35.48,395800.0,26.7195,26.7195,26.6894,26.7044,395800.0
2014-02-28 12:20:00,35.48,35.51,35.46,35.47,204900.0,26.7044,26.727,26.6894,26.6969,204900.0
2014-02-28 12:30:00,35.47,35.51,35.47,35.51,87100.0,26.6969,26.727,26.6969,26.727,87100.0
2014-02-28 12:40:00,35.51,35.51,35.48,35.5,93100.0,26.727,26.727,26.7044,26.7195,93100.0
2014-02-28 12:50:00,35.5,35.5,35.47,35.47,75500.0,26.7195,26.7195,26.6969,26.6969,75500.0
2014-02-28 13:00:00,35.48,35.48,35.46,35.48,63200.0,26.7044,26.7044,26.6894,26.7044,63200.0
2014-02-28 13:10:00,35.48,35.48,35.45,35.48,138900.0,26.7044,26.7044,26.6819,26.7044,138900.0
2014-02-28 13:20:00,35.48,35.49,35.46,35.47,128700.0,26.7044,26.712,26.6894,26.6969,128700.0
2014-02-28 13:30:00,35.47,35.52,35.47,35.51,236800.0,26.6969,26.7345,26.6969,26.727,236800.0
2014-02-28 13:40:00,35.51,35.52,35.48,35.5,105000.0,26.727,26.7345,26.7044,26.7195,105000.0
2014-02-28 13:50:00,35.5,35.53,35.47,35.51,224300.0,26.7195,26.7421,26.6969,26.727,224300.0
2014-02-28 14:00:00,35.51,35.54,35.46,35.52,251200.0,26.727,26.7496,26.6894,26.7345,251200.0
2014-02-28 14:10:00,35.52,35.55,35.51,35.53,136000.0,26.7345,26.7571,26.727,26.7421,136000.0
2014-02-28 14:20:00,35.53,35.54,35.5,35.53,105600.0,26.7421,26.7496,26.7195,26.7421,105600.0
2014-02-28 14:30:00,35.53,35.53,35.46,35.46,213300.0,26.7421,26.7421,26.6894,26.6894,213300.0
2014-02-28 14:40:00,35.46,35.48,35.43,35.47,429500.0,26.6894,26.7044,26.6668,26.6969,429500.0
2014-02-28 14:50:00,35.47,35.49,35.41,35.43,371000.0,26.6969,26.712,26.6517,26.6668,371000.0
2014-02-28 15:00:00,35.43,35.44,35.29,35.3,836700.0,26.6668,26.6743,26.5614,26.569,836700.0
2014-02-28 15:10:00,35.29,35.41,35.26,35.38,507300.0,26.5614,26.6517,26.5388,26.6292,507300.0
2014-02-28 15:20:00,35.37,35.41,35.34,35.39,447200.0,26.6216,26.6517,26.5991,26.6367,447200.0
2014-02-28 15:30:00,35.38,35.42,35.35,35.37,1492200.0,26.6292,26.6593,26.6066,26.6216,1492200.0
2014-02-28 15:40:00,35.37,35.45,35.31,35.34,1498200.0,26.6216,26.6819,26.5765,26.5991,1498200.0
2014-02-28 15:50:00,35.34,35.43,35.32,35.41,1881000.0,26.5991,26.6668,26.584,26.6517,1881000.0
2014-03-03 09:30:00,34.77,34.96,34.73,34.94,1571900.0,26.17,26.313,26.1399,26.298,1571900.0
2014-03-03 09:40:00,34.94,34.99,34.9,34.93,1386200.0,26.298,26.3356,26.2679,26.2905,1386200.0
2014-03-03 09:50:00,34.94,34.98,34.9,34.94,750100.0,26.298,26.3281,26.2679,26.298,750100.0
2014-03-03 10:00:00,34.95,35.01,34.92,34.95,591800.0,26.3055,26.3507,26.2829,26.3055,591800.0
2014-03-03 10:10:00,34.95,34.96,34.87,34.91,772700.0,26.3055,26.313,26.2453,26.2754,772700.0
2014-03-03 10:20:00,34.91,35.0,34.9,34.95,592800.0,26.2754,26.3432,26.2679,26.3055,592800.0
2014-03-03 10:30:00,34.94,34.95,34.85,34.9,420600.0,26.298,26.3055,26.2303,26.2679,420600.0
2014-03-03 10:40:00,34.9,34.98,34.9,34.98,411300.0,26.2679,26.3281,26.2679,26.3281,411300.0
2014-03-03 10:50:00,34.98,35.05,34.93,35.04,388900.0,26.3281,26.3808,26.2905,26.3733,388900.0
2014-03-03 11:00:00,35.04,35.04,34.87,34.89,496400.0,26.3733,26.3733,26.2453,26.2604,496400.0
2014-03-03 11:10:00,34.89,34.9,34.81,34.84,335800.0,26.2604,26.2679,26.2001,26.2227,335800.0
2014-03-03 11:20:00,34.84,34.86,34.79,34.79,1092600.0,26.2227,26.2378,26.1851,26.1851,1092600.0
2014-03-03 11:30:00,34.79,34.8,34.73,34.74,1388700.0,26.1851,26.1926,26.1399,26.1475,1388700.0
2014-03-03 11:40:00,34.73,34.77,34.7,34.71,643000.0,26.1399,26.17,26.1174,26.1249,643000.0
2014-03-03 11:50:00,34.71,34.72,34.64,34.66,852700.0,26.1249,26.1324,26.0722,26.0873,852700.0
2014-03-03 12:00:00,34.66,34.72,34.63,34.69,480300.0,26.0873,26.1324,26.0647,26.1098,480300.0
2014-03-03 12:10:00,34.7,34.82,34.64,34.74,857600.0,26.1174,26.2077,26.0722,26.1475,857600.0
2014-03-03 12:20:00,34.74,34.83,34.74,34.79,377300.0,26.1475,26.2152,26.1475,26.1851,377300.0
2014-03-03 12:30:00,34.79,34.86,34.77,34.81,425600.0,26.1851,26.2378,26.17,26.2001,425600.0
2014-03-03 12:40:00,34.81,34.82,34.77,34.79,319800.0,26.2001,26.2077,26.17,26.1851,319800.0
2014-03-03 12:50:00,34.79,34.82,34.76,34.8,231600.0,26.1851,26.2077,26.1625,26.1926,231600.0
2014-03-03 13:00:00,34.79,34.87,34.79,34.85,248400.0,26.1851,26.2453,26.1851,26.2303,248400.0
2014-03-03 13:10:00,34.85,34.87,34.82,34.86,240300.0,26.2303,26.2453,26.2077,26.2378,240300.0
2014-03-03 13:20:00,34.86,34.89,34.84,34.84,298600.0,26.2378,26.2604,26.2227,26.2227,298600.0
2014-03-03 13:30:00,34.84,34.87,34.81,34.86,228500.0,26.2227,26.2453,26.2001,26.2378,228500.0
2014-03-03 13:40:00,34.86,34.87,34.84,34.85,295900.0,26.2378,26.2453,26.2227,26.2303,295900.0
2014-03-03 13:50:00,34.85,34.93,34.85,34.9,260200.0,26.2303,26.2905,26.2303,26.2679,260200.0
2014-03-03 14:00:00,34.9,34.91,34.88,34.88,161100.0,26.2679,26.2754,26.2528,26.2528,161100.0
2014-03-03 14:10:00,34.89,34.95,34.87,34.88,203200.0,26.2604,26.3055,26.2453,26.2528,203200.0
2014-03-03 14:20:00,34.88,34.91,34.83,34.84,294500.0,26.2528,26.2754,26.2152,26.2227,294500.0
2014-03-03 14:30:00,34.84,34.91,34.84,34.88,206800.0,26.2227,26.2754,26.2227,26.2528,206800.0
2014-03-03 14:40:00,34.89,34.96,34.87,34.94,197200.0,26.2604,26.313,26.2453,26.298,197200.0
2014-03-03 14:50:00,34.94,34.96,34.9,34.9,205100.0,26.298,26.313,26.2679,26.2679,205100.0
2014-03-03 15:00:00,34.9,34.92,34.86,34.9,299300.0,26.2679,26.2829,26.2378,26.2679,299300.0
2014-03-03 15:10:00,34.9,34.91,34.85,34.9,314500.0,26.2679,26.2754,26.2303,26.2679,314500.0
2014-03-03 15:20:00,34.9,34.92,34.84,34.92,501600.0,26.2679,26.2829,26.2227,26.2829,501600.0
2014-03-03 15:30:00,34.91,34.91,34.79,34.85,1338100.0,26.2754,26.2754,26.1851,26.2303,1338100.0
2014-03-03 15:40:00,34.85,34.88,34.81,34.86,1077400.0,26.2303,26.2528,26.2001,26.2378,1077400.0
2014-03-03 15:50:00,34.86,34.99,34.85,34.95,2134400.0,26.2378,26.3356,26.2303,26.3055,2134400.0
2014-03-04 09:30:00,35.41,35.5,35.4,35.41,1473700.0,26.6517,26.7195,26.6442,26.6517,1473700.0
2014-03-04 09:40:00,35.42,35.42,35.33,35.38,926000.0,26.6593,26.6593,26.5915,26.6292,926000.0
2014-03-04 09:50:00,35.38,35.4,35.34,35.36,804400.0,26.6292,26.6442,26.5991,26.6141,804400.0
2014-03-04 10:00:00,35.36,35.38,35.31,35.33,385800.0,26.6141,26.6292,26.5765,26.5915,385800.0
2014-03-04 10:10:00,35.33,35.34,35.29,35.32,324700.0,26.5915,26.5991,26.5614,26.584,324700.0
2014-03-04 10:20:00,35.32,35.34,35.28,35.31,312800.0,26.584,26.5991,26.5539,26.5765,312800.0
2014-03-04 10:30:00,35.31,35.35,35.29,35.35,317700.0,26.5765,26.6066,26.5614,26.6066,317700.0
2014-03-04 10:40:00,35.35,35.38,35.34,35.34,312300.0,26.6066,26.6292,26.5991,26.5991,312300.0
2014-03-04 10:50:00,35.34,35.36,35.3,35.35,322000.0,26.5991,26.6141,26.569,26.6066,322000.0
2014-03-04 11:00:00,35.35,35.38,35.3,35.3,285500.0,26.6066,26.6292,26.569,26.569,285500.0
2014-03-04 11:10:00,35.3,35.36,35.28,35.36,192300.0,26.569,26.6141,26.5539,26.6141,192300.0
2014-03-04 11:20:00,35.36,35.38,35.34,35.37,216000.0,26.6141,26.6292,26.5991,26.6216,216000.0
2014-03-04 11:30:00,35.37,35.37,35.31,35.33,322300.0,26.6216,26.6216,26.5765,26.5915,322300.0
2014-03-04 11:40:00,35.33,35.36,35.31,35.35,187400.0,26.5915,26.6141,26.5765,26.6066,187400.0
2014-03-04 11:50:00,35.34,35.36,35.33,35.35,95300.0,26.5991,26.6141,26.5915,26.6066,95300.0
2014-03-04 12:00:00,35.34,35.35,35.3,35.3,192000.0,26.5991,26.6066,26.569,26.569,192000.0
2014-03-04 12:10:00,35.3,35.32,35.28,35.32,571400.0,26.569,26.584,26.5539,26.584,571400.0
2014-03-04 12:20:00,35.32,35.33,35.28,35.3,189700.0,26.584,26.5915,26.5539,26.569,189700.0
2014-03-04 12:30:00,35.3,35.3,35.26,35.28,204100.0,26.569,26.569,26.5388,26.5539,204100.0
2014-03-04 12:40:00,35.29,35.29,35.24,35.27,143900.0,26.5614,26.5614,26.5238,26.5464,143900.0
2014-03-04 12:50:00,35.27,35.28,35.24,35.25,62500.0,26.5464,26.5539,26.5238,26.5313,62500.0
2014-03-04 13:00:00,35.25,35.27,35.23,35.25,148800.0,26.5313,26.5464,26.5163,26.5313,148800.0
2014-03-04 13:10:00,35.25,35.28,35.25,35.27,118800.0,26.5313,26.5539,26.5313,26.5464,118800.0
2014-03-04 13:20:00,35.27,35.34,35.27,35.34,106400.0,26.5464,26.5991,26.5464,26.5991,106400.0
2014-03-04 13:30:00,35.34,35.36,35.31,35.36,144100.0,26.5991,26.6141,26.5765,26.6141,144100.0
2014-03-04 13:40:00,35.36,35.38,35.29,35.29,212600.0,26.6141,26.6292,26.5614,26.5614,212600.0
2014-03-04 13:50:00,35.29,35.33,35.26,35.28,243800.0,26.5614,26.5915,26.5388,26.5539,243800.0
2014-03-04 14:00:00,35.28,35.28,35.21,35.28,476300.0,26.5539,26.5539,26.5012,26.5539,476300.0
2014-03-04 14:10:00,35.28,35.33,35.26,35.3,195000.0,26.5539,26.5915,26.5388,26.569,195000.0
2014-03-04 14:20:00,35.3,35.34,35.28,35.33,171000.0,26.569,26.5991,26.5539,26.5915,171000.0
2014-03-04 14:30:00,35.33,35.36,35.27,35.3,243400.0,26.5915,26.6141,26.5464,26.569,243400.0
2014-03-04 14:40:00,35.3,35.33,35.29,35.32,147700.0,26.569,26.5915,26.5614,26.584,147700.0
2014-03-04 14:50:00,35.32,35.36,35.31,35.33,314100.0,26.584,26.6141,26.5765,26.5915,314100.0
2014-03-04 15:00:00,35.34,35.37,35.32,35.36,341000.0,26.5991,26.6216,26.584,26.6141,341000.0
2014-03-04 15:10:00,35.36,35.4,35.34,35.4,337000.0,26.6141,26.6442,26.5991,26.6442,337000.0
2014-03-04 15:20:00,35.39,35.42,35.37,35.39,528200.0,26.6367,26.6593,26.6216,26.6367,528200.0
2014-03-04 15:30:00,35.4,35.41,35.34,35.34,611400.0,26.6442,26.6517,26.5991,26.5991,611400.0
2014-03-04 15:40:00,35.34,35.4,35.33,35.35,854700.0,26.5991,26.6442,26.5915,26.6066,854700.0
2014-03-04 15:50:00,35.34,35.38,35.31,35.38,3403900.0,26.5991,26.6292,26.5765,26.6292,3403900.0
2014-03-05 09:30:00,34.92,34.92,34.75,34.83,1271400.0,26.2829,26.2829,26.155,26.2152,1271400.0
2014-03-05 09:40:00,34.83,34.9,34.81,34.86,894100.0,26.2152,26.2679,26.2001,26.2378,894100.0
2014-03-05 09:50:00,34.87,34.87,34.8,34.83,842300.0,26.2453,26.2453,26.1926,26.2152,842300.0
2014-03-05 10:00:00,34.82,34.95,34.78,34.91,820700.0,26.2077,26.3055,26.1776,26.2754,820700.0
2014-03-05 10:10:00,34.92,34.93,34.81,34.86,777000.0,26.2829,26.2905,26.2001,26.2378,777000.0
2014-03-05 10:20:00,34.86,34.91,34.84,34.89,293200.0,26.2378,26.2754,26.2227,26.2604,293200.0
2014-03-05 10:30:00,34.9,34.91,34.89,34.89,174300.0,26.2679,26.2754,26.2604,26.2604,174300.0
2014-03-05 10:40:00,34.9,34.94,34.86,34.87,263300.0,26.2679,26.298,26.2378,26.2453,263300.0
2014-03-05 10:50:00,34.87,34.94,34.86,34.91,314800.0,26.2453,26.298,26.2378,26.2754,314800.0
2014-03-05 11:00:00,34.91,34.97,34.91,34.95,196300.0,26.2754,26.3206,26.2754,26.3055,196300.0
2014-03-05 11:10:00,34.95,34.98,34.93,34.93,222400.0,26.3055,26.3281,26.2905,26.2905,222400.0
2014-03-05 11:20:00,34.93,34.94,34.82,34.83,395000.0,26.2905,26.298,26.2077,26.2152,395000.0
2014-03-05 11:30:00,34.82,34.94,34.82,34.94,380900.0,26.2077,26.298,26.2077,26.298,380900.0
2014-03-05 11:40:00,34.93,34.96,34.9,34.94,269800.0,26.2905,26.313,26.2679,26.298,269800.0
2014-03-05 11:50:00,34.95,34.97,34.91,34.91,151700.0,26.3055,26.3206,26.2754,26.2754,151700.0
2014-03-05 12:00:00,34.91,34.92,34.87,34.88,229800.0,26.2754,26.2829,26.2453,26.2528,229800.0
2014-03-05 12:10:00,34.89,34.89,34.85,34.85,485500.0,26.2604,26.2604,26.2303,26.2303,485500.0
2014-03-05 12:20:00,34.85,34.87,34.85,34.86,52000.0,26.2303,26.2453,26.2303,26.2378,52000.0
2014-03-05 12:30:00,34.86,34.89,34.86,34.86,166100.0,26.2378,26.2604,26.2378,26.2378,166100.0
2014-03-05 12:40:00,34.86,34.87,34.85,34.87,160300.0,26.2378,26.2453,26.2303,26.2453,160300.0
2014-03-05 12:50:00,34.87,34.88,34.84,34.86,84000.0,26.2453,26.2528,26.2227,26.2378,84000.0
2014-03-05 13:00:00,34.86,34.9,34.86,34.87,160300.0,26.2378,26.2679,26.2378,26.2453,160300.0
2014-03-05 13:10:00,34.88,34.95,34.88,34.91,161000.0,26.2528,26.3055,26.2528,26.2754,161000.0
2014-03-05 13:20:00,34.91,34.95,34.91,34.91,111700.0,26.2754,26.3055,26.2754,26.2754,111700.0
2014-03-05 13:30:00,34.91,34.92,34.9,34.92,53700.0,26.2754,26.2829,26.2679,26.2829,53700.0
2014-03-05 13:40:00,34.91,34.92,34.89,34.9,82600.0,26.2754,26.2829,26.2604,26.2679,82600.0
2014-03-05 13:50:00,34.89,34.9,34.88,34.89,46000.0,26.2604,26.2679,26.2528,26.2604,46000.0
2014-03-05 14:00:00,34.88,34.92,34.88,34.91,144100.0,26.2528,26.2829,26.2528,26.2754,144100.0
2014-03-05 14:10:00,34.91,34.93,34.89,34.91,86000.0,26.2754,26.2905,26.2604,26.2754,86000.0
2014-03-05 14:20:00,34.91,34.93,34.88,34.9,137500.0,26.2754,26.2905,26.2528,26.2679,137500.0
2014-03-05 14:30:00,34.9,34.94,34.89,34.93,252700.0,26.2679,26.298,26.2604,26.2905,252700.0
2014-03-05 14:40:00,34.93,34.93,34.89,34.92,93900.0,26.2905,26.2905,26.2604,26.2829,93900.0
2014-03-05 14:50:00,34.91,34.95,34.89,34.94,453500.0,26.2754,26.3055,26.2604,26.298,453500.0
2014-03-05 15:00:00,34.94,34.97,34.92,34.93,2857700.0,26.298,26.3206,26.2829,26.2905,2857700.0
2014-03-05 15:10:00,34.93,34.95,34.93,34.94,97100.0,26.2905,26.3055,26.2905,26.298,97100.0
2014-03-05 15:20:00,34.94,34.98,34.93,34.98,301400.0,26.298,26.3281,26.2905,26.3281,301400.0
2014-03-05 15:30:00,34.98,35.0,34.96,35.0,229200.0,26.3281,26.3432,26.313,26.3432,229200.0
2014-03-05 15:40:00,35.0,35.04,34.97,35.04,720000.0,26.3432,26.3733,26.3206,26.3733,720000.0
2014-03-05 15:50:00,35.04,35.08,35.01,35.02,2327200.0,26.3733,26.4034,26.3507,26.3582,2327200.0
2014-03-06 09:30:00,35.16,35.29,35.13,35.24,2159100.0,26.4636,26.5614,26.441,26.5238,2159100.0
2014-03-06 09:40:00,35.24,35.29,35.22,35.24,1152100.0,26.5238,26.5614,26.5087,26.5238,1152100.0
2014-03-06 09:50:00,35.25,35.31,35.23,35.26,994100.0,26.5313,26.5765,26.5163,26.5388,994100.0
2014-03-06 10:00:00,35.27,35.34,35.25,35.33,561700.0,26.5464,26.5991,26.5313,26.5915,561700.0
2014-03-06 10:10:00,35.33,35.39,35.32,35.37,942900.0,26.5915,26.6367,26.584,26.6216,942900.0
2014-03-06 10:20:00,35.37,35.45,35.37,35.44,810500.0,26.6216,26.6819,26.6216,26.6743,810500.0
2014-03-06 10:30:00,35.44,35.47,35.4,35.44,820700.0,26.6743,26.6969,26.6442,26.6743,820700.0
2014-03-06 10:40:00,35.44,35.49,35.43,35.48,622500.0,26.6743,26.712,26.6668,26.7044,622500.0
2014-03-06 10:50:00,35.49,35.55,35.48,35.55,597300.0,26.712,26.7571,26.7044,26.7571,597300.0
2014-03-06 11:00:00,35.54,35.55,35.51,35.53,372900.0,26.7496,26.7571,26.727,26.7421,372900.0
2014-03-06 11:10:00,35.53,35.56,35.53,35.53,514600.0,26.7421,26.7646,26.7421,26.7421,514600.0
2014-03-06 11:20:00,35.53,35.54,35.45,35.45,711900.0,26.7421,26.7496,26.6819,26.6819,711900.0
2014-03-06 11:30:00,35.45,35.52,35.45,35.48,436500.0,26.6819,26.7345,26.6819,26.7044,436500.0
2014-03-06 11:40:00,35.47,35.5,35.44,35.48,610800.0,26.6969,26.7195,26.6743,26.7044,610800.0
2014-03-06 11:50:00,35.48,35.49,35.45,35.45,215600.0,26.7044,26.712,26.6819,26.6819,215600.0
2014-03-06 12:00:00,35.46,35.51,35.45,35.47,238500.0,26.6894,26.727,26.6819,26.6969,238500.0
2014-03-06 12:10:00,35.48,35.51,35.47,35.5,268600.0,26.7044,26.727,26.6969,26.7195,268600.0
2014-03-06 12:20:00,35.5,35.51,35.47,35.47,116100.0,26.7195,26.727,26.6969,26.6969,116100.0
2014-03-06 12:30:00,35.48,35.5,35.48,35.49,90000.0,26.7044,26.7195,26.7044,26.712,90000.0
2014-03-06 12:40:00,35.49,35.49,35.47,35.47,86900.0,26.712,26.712,26.6969,26.6969,86900.0
2014-03-06 12:50:00,35.47,35.49,35.46,35.49,211600.0,26.6969,26.712,26.6894,26.712,211600.0
2014-03-06 13:00:00,35.48,35.51,35.48,35.5,93900.0,26.7044,26.727,26.7044,26.7195,93900.0
2014-03-06 13:10:00,35.5,35.51,35.47,35.51,248800.0,26.7195,26.727,26.6969,26.727,248800.0
2014-03-06 13:20:00,35.5,35.5,35.46,35.46,168900.0,26.7195,26.7195,26.6894,26.6894,168900.0
2014-03-06 13:30:00,35.47,35.48,35.42,35.46,258800.0,26.6969,26.7044,26.6593,26.6894,258800.0
2014-03-06 13:40:00,35.46,35.46,35.35,35.35,257100.0,26.6894,26.6894,26.6066,26.6066,257100.0
2014-03-06 13:50:00,35.35,35.36,35.3,35.31,405000.0,26.6066,26.6141,26.569,26.5765,405000.0
2014-03-06 14:00:00,35.31,35.39,35.3,35.35,280300.0,26.5765,26.6367,26.569,26.6066,280300.0
2014-03-06 14:10:00,35.35,35.38,35.34,35.35,117900.0,26.6066,26.6292,26.5991,26.6066,117900.0
2014-03-06 14:20:00,35.35,35.39,35.34,35.39,53700.0,26.6066,26.6367,26.5991,26.6367,53700.0
2014-03-06 14:30:00,35.38,35.43,35.37,35.43,303500.0,26.6292,26.6668,26.6216,26.6668,303500.0
2014-03-06 14:40:00,35.43,35.45,35.42,35.42,180800.0,26.6668,26.6819,26.6593,26.6593,180800.0
2014-03-06 14:50:00,35.43,35.47,35.43,35.45,214300.0,26.6668,26.6969,26.6668,26.6819,214300.0
2014-03-06 15:00:00,35.46,35.48,35.4,35.4,154900.0,26.6894,26.7044,26.6442,26.6442,154900.0
2014-03-06 15:10:00,35.41,35.46,35.4,35.46,172000.0,26.6517,26.6894,26.6442,26.6894,172000.0
2014-03-06 15:20:00,35.45,35.46,35.43,35.46,179700.0,26.6819,26.6894,26.6668,26.6894,179700.0
2014-03-06 15:30:00,35.46,35.46,35.43,35.46,409700.0,26.6894,26.6894,26.6668,26.6894,409700.0
2014-03-06 15:40:00,35.45,35.46,35.4,35.4,589500.0,26.6819,26.6894,26.6442,26.6442,589500.0
2014-03-06 15:50:00,35.4,35.43,35.34,35.36,2247300.0,26.6442,26.6668,26.5991,26.6141,2247300.0
2014-03-07 09:30:00,35.21,35.28,35.01,35.05,1670600.0,26.5012,26.5539,26.3507,26.3808,1670600.0
2014-03-07 09:40:00,35.04,35.11,34.91,34.91,1232900.0,26.3733,26.4259,26.2754,26.2754,1232900.0
2014-03-07 09:50:00,34.9,35.0,34.88,34.98,1021100.0,26.2679,26.3432,26.2528,26.3281,1021100.0
2014-03-07 10:00:00,34.97,35.05,34.93,35.0,561900.0,26.3206,26.3808,26.2905,26.3432,561900.0
2014-03-07 10:10:00,35.0,35.04,34.98,35.02,259200.0,26.3432,26.3733,26.3281,26.3582,259200.0
2014-03-07 10:20:00,35.02,35.03,34.94,34.95,324300.0,26.3582,26.3657,26.298,26.3055,324300.0
2014-03-07 10:30:00,34.96,35.02,34.95,34.98,407100.0,26.313,26.3582,26.3055,26.3281,407100.0
2014-03-07 10:40:00,34.98,34.99,34.91,34.93,328600.0,26.3281,26.3356,26.2754,26.2905,328600.0
2014-03-07 10:50:00,34.93,34.95,34.85,34.85,567800.0,26.2905,26.3055,26.2303,26.2303,567800.0
2014-03-07 11:00:00,34.86,34.86,34.8,34.83,775300.0,26.2378,26.2378,26.1926,26.2152,775300.0
2014-03-07 11:10:00,34.82,34.84,34.78,34.84,966400.0,26.2077,26.2227,26.1776,26.2227,966400.0
2014-03-07 11:20:00,34.83,34.85,34.8,34.85,969200.0,26.2152,26.2303,26.1926,26.2303,969200.0
2014-03-07 11:30:00,34.84,34.86,34.8,34.85,386200.0,26.2227,26.2378,26.1926,26.2303,386200.0
2014-03-07 11:40:00,34.85,34.92,34.83,34.91,452000.0,26.2303,26.2829,26.2152,26.2754,452000.0
2014-03-07 11:50:00,34.91,34.94,34.88,34.93,344300.0,26.2754,26.298,26.2528,26.2905,344300.0
2014-03-07 12:00:00,34.93,34.93,34.9,34.9,106300.0,26.2905,26.2905,26.2679,26.2679,106300.0
2014-03-07 12:10:00,34.91,34.92,34.87,34.87,210600.0,26.2754,26.2829,26.2453,26.2453,210600.0
2014-03-07 12:20:00,34.87,34.93,34.87,34.89,327100.0,26.2453,26.2905,26.2453,26.2604,327100.0
2014-03-07 12:30:00,34.89,34.9,34.86,34.88,311000.0,26.2604,26.2679,26.2378,26.2528,311000.0
2014-03-07 12:40:00,34.89,34.9,34.86,34.87,117500.0,26.2604,26.2679,26.2378,26.2453,117500.0
2014-03-07 12:50:00,34.86,34.88,34.84,34.84,235700.0,26.2378,26.2528,26.2227,26.2227,235700.0
2014-03-07 13:00:00,34.85,34.87,34.81,34.86,340600.0,26.2303,26.2453,26.2001,26.2378,340600.0
2014-03-07 13:10:00,34.85,34.87,34.83,34.84,119000.0,26.2303,26.2453,26.2152,26.2227,119000.0
2014-03-07 13:20:00,34.83,34.88,34.83,34.85,305400.0,26.2152,26.2528,26.2152,26.2303,305400.0
2014-03-07 13:30:00,34.85,34.86,34.8,34.84,305300.0,26.2303,26.2378,26.1926,26.2227,305300.0
2014-03-07 13:40:00,34.83,34.84,34.78,34.8,624400.0,26.2152,26.2227,26.1776,26.1926,624400.0
2014-03-07 13:50:00,34.8,34.87,34.78,34.86,729800.0,26.1926,26.2453,26.1776,26.2378,729800.0
2014-03-07 14:00:00,34.86,34.86,34.79,34.79,277200.0,26.2378,26.2378,26.1851,26.1851,277200.0
2014-03-07 14:10:00,34.79,34.83,34.78,34.78,180600.0,26.1851,26.2152,26.1776,26.1776,180600.0
2014-03-07 14:20:00,34.79,34.81,34.76,34.8,264000.0,26.1851,26.2001,26.1625,26.1926,264000.0
2014-03-07 14:30:00,34.8,34.82,34.77,34.78,277700.0,26.1926,26.2077,26.17,26.1776,277700.0
2014-03-07 14:40:00,34.78,34.82,34.78,34.79,416800.0,26.1776,26.2077,26.1776,26.1851,416800.0
2014-03-07 14:50:00,34.8,34.87,34.79,34.85,524600.0,26.1926,26.2453,26.1851,26.2303,524600.0
2014-03-07 15:00:00,34.86,34.93,34.86,34.92,358600.0,26.2378,26.2905,26.2378,26.2829,358600.0
2014-03-07 15:10:00,34.91,34.96,34.9,34.96,261000.0,26.2754,26.313,26.2679,26.313,261000.0
2014-03-07 15:20:00,34.96,34.98,34.95,34.95,364100.0,26.313,26.3281,26.3055,26.3055,364100.0
2014-03-07 15:30:00,34.95,34.96,34.85,34.86,664500.0,26.3055,26.313,26.2303,26.2378,664500.0
2014-03-07 15:40:00,34.87,34.94,34.86,34.94,625800.0,26.2453,26.298,26.2378,26.298,625800.0
2014-03-07 15:50:00,34.94,35.01,34.94,34.98,2627400.0,26.298,26.3507,26.298,26.3281,2627400.0
2014-03-10 09:30:00,34.37,34.41,34.25,34.29,1127000.0,25.869,25.8991,25.7787,25.8088,1127000.0
2014-03-10 09:40:00,34.28,34.36,34.22,34.35,1078900.0,25.8012,25.8615,25.7561,25.8539,1078900.0
2014-03-10 09:50:00,34.35,34.38,34.28,34.32,1067600.0,25.8539,25.8765,25.8012,25.8313,1067600.0
2014-03-10 10:00:00,34.33,34.33,34.23,34.27,390600.0,25.8389,25.8389,25.7636,25.7937,390600.0
2014-03-10 10:10:00,34.27,34.29,34.21,34.23,417600.0,25.7937,25.8088,25.7486,25.7636,417600.0
2014-03-10 10:20:00,34.22,34.26,34.22,34.24,251900.0,25.7561,25.7862,25.7561,25.7711,251900.0
2014-03-10 10:30:00,34.23,34.24,34.17,34.17,596100.0,25.7636,25.7711,25.7184,25.7184,596100.0
2014-03-10 10:40:00,34.17,34.24,34.15,34.23,908700.0,25.7184,25.7711,25.7034,25.7636,908700.0
2014-03-10 10:50:00,34.23,34.27,34.22,34.26,377900.0,25.7636,25.7937,25.7561,25.7862,377900.0
2014-03-10 11:00:00,34.26,34.3,34.23,34.3,493000.0,25.7862,25.8163,25.7636,25.8163,493000.0
2014-03-10 11:10:00,34.29,34.35,34.28,34.35,523800.0,25.8088,25.8539,25.8012,25.8539,523800.0
2014-03-10 11:20:00,34.35,34.4,34.33,34.37,574900.0,25.8539,25.8916,25.8389,25.869,574900.0
2014-03-10 11:30:00,34.37,34.37,34.3,34.3,319000.0,25.869,25.869,25.8163,25.8163,319000.0
2014-03-10 11:40:00,34.3,34.32,34.26,34.28,530100.0,25.8163,25.8313,25.7862,25.8012,530100.0
2014-03-10 11:50:00,34.28,34.29,34.23,34.24,591500.0,25.8012,25.8088,25.7636,25.7711,591500.0
2014-03-10 12:00:00,34.24,34.26,34.21,34.22,387400.0,25.7711,25.7862,25.7486,25.7561,387400.0
2014-03-10 12:10:00,34.22,34.23,34.19,34.2,511400.0,25.7561,25.7636,25.7335,25.741,511400.0
2014-03-10 12:20:00,34.2,34.24,34.19,34.2,443700.0,25.741,25.7711,25.7335,25.741,443700.0
2014-03-10 12:30:00,34.21,34.25,34.2,34.2,337400.0,25.7486,25.7787,25.741,25.741,337400.0
2014-03-10 12:40:00,34.21,34.24,34.19,34.23,201300.0,25.7486,25.7711,25.7335,25.7636,201300.0
2014-03-10 12:50:00,34.24,34.32,34.23,34.31,214700.0,25.7711,25.8313,25.7636,25.8238,214700.0
2014-03-10 13:00:00,34.31,34.35,34.29,34.3,319000.0,25.8238,25.8539,25.8088,25.8163,319000.0
2014-03-10 13:10:00,34.31,34.33,34.27,34.27,153000.0,25.8238,25.8389,25.7937,25.7937,153000.0
2014-03-10 13:20:00,34.27,34.31,34.27,34.3,160900.0,25.7937,25.8238,25.7937,25.8163,160900.0
2014-03-10 13:30:00,34.3,34.3,34.22,34.26,263500.0,25.8163,25.8163,25.7561,25.7862,263500.0
2014-03-10 13:40:00,34.26,34.28,34.25,34.27,102400.0,25.7862,25.8012,25.7787,25.7937,102400.0
2014-03-10 13:50:00,34.27,34.3,34.26,34.29,199200.0,25.7937,25.8163,25.7862,25.8088,199200.0
2014-03-10 14:00:00,34.28,34.28,34.24,34.24,404200.0,25.8012,25.8012,25.7711,25.7711,404200.0
2014-03-10 14:10:00,34.25,34.25,34.2,34.2,388300.0,25.7787,25.7787,25.741,25.741,388300.0
2014-03-10 14:20:00,34.2,34.22,34.19,34.2,389400.0,25.741,25.7561,25.7335,25.741,389400.0
2014-03-10 14:30:00,34.2,34.24,34.2,34.23,384700.0,25.741,25.7711,25.741,25.7636,384700.0
2014-03-10 14:40:00,34.24,34.25,34.22,34.24,212300.0,25.7711,25.7787,25.7561,25.7711,212300.0
2014-03-10 14:50:00,34.25,34.26,34.23,34.25,288900.0,25.7787,25.7862,25.7636,25.7787,288900.0
2014-03-10 15:00:00,34.26,34.26,34.22,34.22,452900.0,25.7862,25.7862,25.7561,25.7561,452900.0
2014-03-10 15:10:00,34.22,34.26,34.2,34.26,385100.0,25.7561,25.7862,25.741,25.7862,385100.0
2014-03-10 15:20:00,34.26,34.31,34.25,34.3,510300.0,25.7862,25.8238,25.7787,25.8163,510300.0
2014-03-10 15:30:00,34.29,34.39,34.29,34.39,860200.0,25.8088,25.884,25.8088,25.884,860200.0
2014-03-10 15:40:00,34.39,34.46,34.38,34.44,1199800.0,25.884,25.9367,25.8765,25.9217,1199800.0
2014-03-10 15:50:00,34.45,34.47,34.42,34.45,2373400.0,25.9292,25.9442,25.9066,25.9292,2373400.0
2014-03-11 09:30:00,34.43,34.48,34.38,34.44,697800.0,25.9141,25.9518,25.8765,25.9217,697800.0
2014-03-11 09:40:00,34.44,34.49,34.34,34.36,639200.0,25.9217,25.9593,25.8464,25.8615,639200.0
2014-03-11 09:50:00,34.36,34.39,34.31,34.37,558600.0,25.8615,25.884,25.8238,25.869,558600.0
2014-03-11 10:00:00,34.36,34.4,34.31,34.39,329400.0,25.8615,25.8916,25.8238,25.884,329400.0
2014-03-11 10:10:00,34.38,34.42,34.37,34.4,184300.0,25.8765,25.9066,25.869,25.8916,184300.0
2014-03-11 10:20:00,34.41,34.42,34.36,34.42,260200.0,25.8991,25.9066,25.8615,25.9066,260200.0
2014-03-11 10:30:00,34.42,34.45,34.4,34.41,388400.0,25.9066,25.9292,25.8916,25.8991,388400.0
2014-03-11 10:40:00,34.41,34.45,34.4,34.44,413000.0,25.8991,25.9292,25.8916,25.9217,413000.0
2014-03-11 10:50:00,34.44,34.5,34.44,34.48,495800.0,25.9217,25.9668,25.9217,25.9518,495800.0
2014-03-11 11:00:00,34.48,34.51,34.43,34.43,233800.0,25.9518,25.9744,25.9141,25.9141,233800.0
2014-03-11 11:10:00,34.43,34.45,34.41,34.41,95100.0,25.9141,25.9292,25.8991,25.8991,95100.0
2014-03-11 11:20:00,34.41,34.41,34.33,34.34,225100.0,25.8991,25.8991,25.8389,25.8464,225100.0
2014-03-11 11:30:00,34.34,34.34,34.26,34.27,677600.0,25.8464,25.8464,25.7862,25.7937,677600.0
2014-03-11 11:40:00,34.27,34.27,34.11,34.23,2802600.0,25.7937,25.7937,25.6733,25.7636,2802600.0
2014-03-11 11:50:00,34.23,34.24,34.1,34.11,1222400.0,25.7636,25.7711,25.6658,25.6733,1222400.0
2014-03-11 12:00:00,34.1,34.11,34.02,34.03,3097400.0,25.6658,25.6733,25.6055,25.6131,3097400.0
2014-03-11 12:10:00,34.03,34.04,33.99,34.02,1018400.0,25.6131,25.6206,25.583,25.6055,1018400.0
2014-03-11 12:20:00,34.02,34.12,33.98,34.1,1578300.0,25.6055,25.6808,25.5754,25.6658,1578300.0
2014-03-11 12:30:00,34.1,34.11,34.05,34.06,1371200.0,25.6658,25.6733,25.6281,25.6357,1371200.0
2014-03-11 12:40:00,34.06,34.15,34.04,34.15,572000.0,25.6357,25.7034,25.6206,25.7034,572000.0
2014-03-11 12:50:00,34.15,34.15,34.08,34.09,311300.0,25.7034,25.7034,25.6507,25.6582,311300.0
2014-03-11 13:00:00,34.08,34.08,34.02,34.04,375500.0,25.6507,25.6507,25.6055,25.6206,375500.0
2014-03-11 13:10:00,34.05,34.05,33.98,34.03,906500.0,25.6281,25.6281,25.5754,25.6131,906500.0
2014-03-11 13:20:00,34.03,34.05,33.92,33.93,781600.0,25.6131,25.6281,25.5303,25.5378,781600.0
2014-03-11 13:30:00,33.92,33.98,33.89,33.95,1296600.0,25.5303,25.5754,25.5077,25.5529,1296600.0
2014-03-11 13:40:00,33.95,33.98,33.91,33.97,1223300.0,25.5529,25.5754,25.5228,25.5679,1223300.0
2014-03-11 13:50:00,33.97,33.97,33.93,33.95,1041100.0,25.5679,25.5679,25.5378,25.5529,1041100.0
2014-03-11 14:00:00,33.95,33.98,33.9,33.91,275500.0,25.5529,25.5754,25.5152,25.5228,275500.0
2014-03-11 14:10:00,33.9,33.93,33.86,33.87,446800.0,25.5152,25.5378,25.4851,25.4926,446800.0
2014-03-11 14:20:00,33.87,33.9,33.82,33.87,992900.0,25.4926,25.5152,25.455,25.4926,992900.0
2014-03-11 14:30:00,33.87,33.87,33.77,33.84,1291400.0,25.4926,25.4926,25.4174,25.4701,1291400.0
2014-03-11 14:40:00,33.84,33.93,33.83,33.92,1650400.0,25.4701,25.5378,25.4625,25.5303,1650400.0
2014-03-11 14:50:00,33.91,33.91,33.85,33.87,1256400.0,25.5228,25.5228,25.4776,25.4926,1256400.0
2014-03-11 15:00:00,33.87,33.87,33.82,33.84,759000.0,25.4926,25.4926,25.455,25.4701,759000.0
2014-03-11 15:10:00,33.84,33.92,33.82,33.91,802400.0,25.4701,25.5303,25.455,25.5228,802400.0
2014-03-11 15:20:00,33.92,33.96,33.88,33.88,686400.0,25.5303,25.5604,25.5002,25.5002,686400.0
2014-03-11 15:30:00,33.88,33.93,33.87,33.9,589400.0,25.5002,25.5378,25.4926,25.5152,589400.0
2014-03-11 15:40:00,33.9,33.91,33.86,33.89,951600.0,25.5152,25.5228,25.4851,25.5077,951600.0
2014-03-11 15:50:00,33.89,33.94,33.88,33.92,3490500.0,25.5077,25.5453,25.5002,25.5303,3490500.0
2014-03-12 09:30:00,33.62,33.64,33.54,33.55,1499200.0,25.3045,25.3195,25.2443,25.2518,1499200.0
2014-03-12 09:40:00,33.55,33.57,33.45,33.53,1625900.0,25.2518,25.2668,25.1765,25.2367,1625900.0
2014-03-12 09:50:00,33.53,33.61,33.49,33.55,1438600.0,25.2367,25.297,25.2066,25.2518,1438600.0
2014-03-12 10:00:00,33.55,33.64,33.53,33.64,625800.0,25.2518,25.3195,25.2367,25.3195,625800.0
2014-03-12 10:10:00,33.65,33.67,33.55,33.57,858300.0,25.3271,25.3421,25.2518,25.2668,858300.0
2014-03-12 10:20:00,33.57,33.63,33.55,33.55,809800.0,25.2668,25.312,25.2518,25.2518,809800.0
2014-03-12 10:30:00,33.55,33.64,33.54,33.54,877800.0,25.2518,25.3195,25.2443,25.2443,877800.0
2014-03-12 10:40:00,33.55,33.6,33.51,33.53,777000.0,25.2518,25.2894,25.2217,25.2367,777000.0
2014-03-12 10:50:00,33.52,33.63,33.51,33.61,490200.0,25.2292,25.312,25.2217,25.297,490200.0
2014-03-12 11:00:00,33.61,33.64,33.55,33.64,482400.0,25.297,25.3195,25.2518,25.3195,482400.0
2014-03-12 11:10:00,33.64,33.76,33.61,33.72,772800.0,25.3195,25.4099,25.297,25.3797,772800.0
2014-03-12 11:20:00,33.71,33.77,33.71,33.71,335800.0,25.3722,25.4174,25.3722,25.3722,335800.0
2014-03-12 11:30:00,33.72,33.73,33.68,33.7,257000.0,25.3797,25.3873,25.3496,25.3647,257000.0
2014-03-12 11:40:00,33.69,33.71,33.67,33.68,209200.0,25.3572,25.3722,25.3421,25.3496,209200.0
2014-03-12 11:50:00,33.67,33.69,33.62,33.62,245600.0,25.3421,25.3572,25.3045,25.3045,245600.0
2014-03-12 12:00:00,33.62,33.65,33.59,33.6,248900.0,25.3045,25.3271,25.2819,25.2894,248900.0
2014-03-12 12:10:00,33.6,33.62,33.57,33.6,174100.0,25.2894,25.3045,25.2668,25.2894,174100.0
2014-03-12 12:20:00,33.61,33.62,33.56,33.57,149600.0,25.297,25.3045,25.2593,25.2668,149600.0
2014-03-12 12:30:00,33.58,33.62,33.55,33.59,297200.0,25.2744,25.3045,25.2518,25.2819,297200.0
2014-03-12 12:40:00,33.6,33.72,33.6,33.69,411400.0,25.2894,25.3797,25.2894,25.3572,411400.0
2014-03-12 12:50:00,33.69,33.73,33.66,33.72,311600.0,25.3572,25.3873,25.3346,25.3797,311600.0
2014-03-12 13:00:00,33.72,33.72,33.66,33.66,125700.0,25.3797,25.3797,25.3346,25.3346,125700.0
2014-03-12 13:10:00,33.65,33.66,33.62,33.65,183900.0,25.3271,25.3346,25.3045,25.3271,183900.0
2014-03-12 13:20:00,33.66,33.66,33.61,33.64,220000.0,25.3346,25.3346,25.297,25.3195,220000.0
2014-03-12 13:30:00,33.64,33.67,33.63,33.65,89500.0,25.3195,25.3421,25.312,25.3271,89500.0
2014-03-12 13:40:00,33.64,33.68,33.64,33.66,92900.0,25.3195,25.3496,25.3195,25.3346,92900.0
2014-03-12 13:50:00,33.66,33.68,33.65,33.65,80100.0,25.3346,25.3496,25.3271,25.3271,80100.0
2014-03-12 14:00:00,33.65,33.72,33.65,33.66,266300.0,25.3271,25.3797,25.3271,25.3346,266300.0
2014-03-12 14:10:00,33.66,33.72,33.65,33.71,252100.0,25.3346,25.3797,25.3271,25.3722,252100.0
2014-03-12 14:20:00,33.72,33.75,33.7,33.73,215500.0,25.3797,25.4023,25.3647,25.3873,215500.0
2014-03-12 14:30:00,33.74,33.75,33.69,33.69,178100.0,25.3948,25.4023,25.3572,25.3572,178100.0
2014-03-12 14:40:00,33.69,33.69,33.66,33.66,187300.0,25.3572,25.3572,25.3346,25.3346,187300.0
2014-03-12 14:50:00,33.66,33.69,33.64,33.64,165800.0,25.3346,25.3572,25.3195,25.3195,165800.0
2014-03-12 15:00:00,33.64,33.68,33.64,33.65,218000.0,25.3195,25.3496,25.3195,25.3271,218000.0
2014-03-12 15:10:00,33.66,33.69,33.65,33.66,304700.0,25.3346,25.3572,25.3271,25.3346,304700.0
2014-03-12 15:20:00,33.66,33.68,33.65,33.67,334300.0,25.3346,25.3496,25.3271,25.3421,334300.0
2014-03-12 15:30:00,33.67,33.69,33.65,33.67,626000.0,25.3421,25.3572,25.3271,25.3421,626000.0
2014-03-12 15:40:00,33.67,33.8,33.67,33.79,972100.0,25.3421,25.44,25.3421,25.4324,972100.0
2014-03-12 15:50:00,33.8,33.88,33.79,33.8,2446900.0,25.44,25.5002,25.4324,25.44,2446900.0
2014-03-13 09:30:00,33.64,33.7,33.61,33.65,643800.0,25.3195,25.3647,25.297,25.3271,643800.0
2014-03-13 09:40:00,33.65,33.66,33.58,33.59,779400.0,25.3271,25.3346,25.2744,25.2819,779400.0
2014-03-13 09:50:00,33.59,33.62,33.55,33.59,543200.0,25.2819,25.3045,25.2518,25.2819,543200.0
2014-03-13 10:00:00,33.59,33.62,33.55,33.59,312800.0,25.2819,25.3045,25.2518,25.2819,312800.0
2014-03-13 10:10:00,33.6,33.63,33.56,33.58,426800.0,25.2894,25.312,25.2593,25.2744,426800.0
2014-03-13 10:20:00,33.59,33.6,33.53,33.55,478200.0,25.2819,25.2894,25.2367,25.2518,478200.0
2014-03-13 10:30:00,33.55,33.57,33.49,33.5,472500.0,25.2518,25.2668,25.2066,25.2142,472500.0
2014-03-13 10:40:00,33.5,33.5,33.39,33.39,634100.0,25.2142,25.2142,25.1314,25.1314,634100.0
2014-03-13 10:50:00,33.4,33.44,33.28,33.3,3285600.0,25.1389,25.169,25.0486,25.0636,3285600.0
2014-03-13 11:00:00,33.3,33.31,33.24,33.25,1479000.0,25.0636,25.0712,25.0185,25.026,1479000.0
2014-03-13 11:10:00,33.25,33.26,33.21,33.24,1390000.0,25.026,25.0335,24.9959,25.0185,1390000.0
2014-03-13 11:20:00,33.24,33.29,33.16,33.17,858400.0,25.0185,25.0561,24.9583,24.9658,858400.0
2014-03-13 11:30:00,33.17,33.23,33.14,33.22,2004900.0,24.9658,25.0109,24.9432,25.0034,2004900.0
2014-03-13 11:40:00,33.22,33.27,33.2,33.24,956800.0,25.0034,25.0411,24.9884,25.0185,956800.0
2014-03-13 11:50:00,33.25,33.25,33.15,33.16,624900.0,25.026,25.026,24.9507,24.9583,624900.0
2014-03-13 12:00:00,33.16,33.23,33.16,33.2,1007700.0,24.9583,25.0109,24.9583,24.9884,1007700.0
2014-03-13 12:10:00,33.2,33.2,33.09,33.14,863000.0,24.9884,24.9884,24.9056,24.9432,863000.0
2014-03-13 12:20:00,33.14,33.17,33.06,33.07,795500.0,24.9432,24.9658,24.883,24.8905,795500.0
2014-03-13 12:30:00,33.08,33.11,32.91,32.96,1916000.0,24.898,24.9206,24.7701,24.8077,1916000.0
2014-03-13 12:40:00,32.95,33.04,32.94,32.96,1815700.0,24.8002,24.8679,24.7927,24.8077,1815700.0
2014-03-13 12:50:00,32.96,32.98,32.86,32.88,1708300.0,24.8077,24.8228,24.7325,24.7475,1708300.0
2014-03-13 13:00:00,32.88,32.91,32.79,32.9,1656300.0,24.7475,24.7701,24.6798,24.7626,1656300.0
2014-03-13 13:10:00,32.9,33.01,32.9,32.95,1512900.0,24.7626,24.8454,24.7626,24.8002,1512900.0
2014-03-13 13:20:00,32.95,33.02,32.92,33.02,920800.0,24.8002,24.8529,24.7776,24.8529,920800.0
2014-03-13 13:30:00,33.02,33.03,32.91,32.92,1005300.0,24.8529,24.8604,24.7701,24.7776,1005300.0
2014-03-13 13:40:00,32.92,32.98,32.88,32.96,839600.0,24.7776,24.8228,24.7475,24.8077,839600.0
2014-03-13 13:50:00,32.95,32.95,32.87,32.9,430600.0,24.8002,24.8002,24.74,24.7626,430600.0
2014-03-13 14:00:00,32.9,32.99,32.88,32.88,594900.0,24.7626,24.8303,24.7475,24.7475,594900.0
2014-03-13 14:10:00,32.88,32.93,32.86,32.89,568600.0,24.7475,24.7851,24.7325,24.755,568600.0
2014-03-13 14:20:00,32.89,32.98,32.89,32.97,567500.0,24.755,24.8228,24.755,24.8153,567500.0
2014-03-13 14:30:00,32.96,33.05,32.95,33.0,837800.0,24.8077,24.8755,24.8002,24.8378,837800.0
2014-03-13 14:40:00,33.01,33.04,32.91,32.94,612600.0,24.8454,24.8679,24.7701,24.7927,612600.0
2014-03-13 14:50:00,32.95,32.98,32.93,32.93,344700.0,24.8002,24.8228,24.7851,24.7851,344700.0
2014-03-13 15:00:00,32.94,33.02,32.88,32.88,892200.0,24.7927,24.8529,24.7475,24.7475,892200.0
2014-03-13 15:10:00,32.89,32.92,32.85,32.86,492000.0,24.755,24.7776,24.7249,24.7325,492000.0
2014-03-13 15:20:00,32.86,32.98,32.84,32.98,1063700.0,24.7325,24.8228,24.7174,24.8228,1063700.0
2014-03-13 15:30:00,32.98,33.09,32.97,33.09,1495600.0,24.8228,24.9056,24.8153,24.9056,1495600.0
2014-03-13 15:40:00,33.08,33.1,33.05,33.06,1476200.0,24.898,24.9131,24.8755,24.883,1476200.0
2014-03-13 15:50:00,33.07,33.07,32.96,32.97,3412500.0,24.8905,24.8905,24.8077,24.8153,3412500.0
2014-03-14 09:30:00,33.02,33.14,33.01,33.12,1468200.0,24.8529,24.9432,24.8454,24.9282,1468200.0
2014-03-14 09:40:00,33.13,33.28,33.13,33.23,1113200.0,24.9357,25.0486,24.9357,25.0109,1113200.0
2014-03-14 09:50:00,33.23,33.29,33.19,33.2,881600.0,25.0109,25.0561,24.9808,24.9884,881600.0
2014-03-14 10:00:00,33.2,33.37,33.2,33.34,935000.0,24.9884,25.1163,24.9884,25.0937,935000.0
2014-03-14 10:10:00,33.34,33.35,33.18,33.2,1408000.0,25.0937,25.1013,24.9733,24.9884,1408000.0
2014-03-14 10:20:00,33.2,33.2,33.13,33.15,677800.0,24.9884,24.9884,24.9357,24.9507,677800.0
2014-03-14 10:30:00,33.15,33.15,33.08,33.1,548000.0,24.9507,24.9507,24.898,24.9131,548000.0
2014-03-14 10:40:00,33.1,33.12,33.03,33.06,481300.0,24.9131,24.9282,24.8604,24.883,481300.0
2014-03-14 10:50:00,33.06,33.08,32.99,33.02,560700.0,24.883,24.898,24.8303,24.8529,560700.0
2014-03-14 11:00:00,33.01,33.05,33.0,33.03,487000.0,24.8454,24.8755,24.8378,24.8604,487000.0
2014-03-14 11:10:00,33.03,33.05,32.99,33.05,388500.0,24.8604,24.8755,24.8303,24.8755,388500.0
2014-03-14 11:20:00,33.05,33.05,32.99,33.03,629400.0,24.8755,24.8755,24.8303,24.8604,629400.0
2014-03-14 11:30:00,33.03,33.05,33.01,33.05,1105300.0,24.8604,24.8755,24.8454,24.8755,1105300.0
2014-03-14 11:40:00,33.05,33.17,33.04,33.16,914200.0,24.8755,24.9658,24.8679,24.9583,914200.0
2014-03-14 11:50:00,33.16,33.21,33.12,33.15,562400.0,24.9583,24.9959,24.9282,24.9507,562400.0
2014-03-14 12:00:00,33.16,33.16,33.07,33.11,389000.0,24.9583,24.9583,24.8905,24.9206,389000.0
2014-03-14 12:10:00,33.1,33.19,33.1,33.17,527500.0,24.9131,24.9808,24.9131,24.9658,527500.0
2014-03-14 12:20:00,33.18,33.2,33.11,33.14,530600.0,24.9733,24.9884,24.9206,24.9432,530600.0
2014-03-14 12:30:00,33.15,33.19,33.08,33.15,506500.0,24.9507,24.9808,24.898,24.9507,506500.0
2014-03-14 12:40:00,33.15,33.19,33.11,33.18,386600.0,24.9507,24.9808,24.9206,24.9733,386600.0
2014-03-14 12:50:00,33.18,33.2,33.15,33.19,130200.0,24.9733,24.9884,24.9507,24.9808,130200.0
2014-03-14 13:00:00,33.2,33.22,33.09,33.09,497000.0,24.9884,25.0034,24.9056,24.9056,497000.0
2014-03-14 13:10:00,33.1,33.11,33.05,33.08,494700.0,24.9131,24.9206,24.8755,24.898,494700.0
2014-03-14 13:20:00,33.07,33.08,33.0,33.05,243200.0,24.8905,24.898,24.8378,24.8755,243200.0
2014-03-14 13:30:00,33.05,33.07,33.01,33.04,282600.0,24.8755,24.8905,24.8454,24.8679,282600.0
2014-03-14 13:40:00,33.04,33.04,32.97,32.99,298600.0,24.8679,24.8679,24.8153,24.8303,298600.0
2014-03-14 13:50:00,32.99,33.05,32.99,33.05,247800.0,24.8303,24.8755,24.8303,24.8755,247800.0
2014-03-14 14:00:00,33.04,33.04,32.99,33.01,228300.0,24.8679,24.8679,24.8303,24.8454,228300.0
2014-03-14 14:10:00,33.01,33.06,32.97,33.02,276300.0,24.8454,24.883,24.8153,24.8529,276300.0
2014-03-14 14:20:00,33.03,33.04,32.99,33.01,165300.0,24.8604,24.8679,24.8303,24.8454,165300.0
2014-03-14 14:30:00,33.01,33.02,32.98,32.98,387300.0,24.8454,24.8529,24.8228,24.8228,387300.0
2014-03-14 14:40:00,32.98,33.05,32.95,33.03,508500.0,24.8228,24.8755,24.8002,24.8604,508500.0
2014-03-14 14:50:00,33.04,33.05,32.93,32.93,283000.0,24.8679,24.8755,24.7851,24.7851,283000.0
2014-03-14 15:00:00,32.94,33.03,32.93,33.0,426300.0,24.7927,24.8604,24.7851,24.8378,426300.0
2014-03-14 15:10:00,33.0,33.0,32.94,32.96,313800.0,24.8378,24.8378,24.7927,24.8077,313800.0
2014-03-14 15:20:00,32.96,33.05,32.96,33.02,635900.0,24.8077,24.8755,24.8077,24.8529,635900.0
2014-03-14 15:30:00,33.01,33.04,32.97,33.0,477700.0,24.8454,24.8679,24.8153,24.8378,477700.0
2014-03-14 15:40:00,33.0,33.04,32.97,32.98,612400.0,24.8378,24.8679,24.8153,24.8228,612400.0
2014-03-14 15:50:00,32.98,33.06,32.97,33.02,2324600.0,24.8228,24.883,24.8153,24.8529,2324600.0
2014-03-17 09:30:00,33.2,33.39,33.16,33.37,1244400.0,24.9884,25.1314,24.9583,25.1163,1244400.0
2014-03-17 09:40:00,33.37,33.39,33.22,33.26,1232300.0,25.1163,25.1314,25.0034,25.0335,1232300.0
2014-03-17 09:50:00,33.26,33.3,33.15,33.17,953000.0,25.0335,25.0636,24.9507,24.9658,953000.0
2014-03-17 10:00:00,33.17,33.23,33.15,33.19,950400.0,24.9658,25.0109,24.9507,24.9808,950400.0
2014-03-17 10:10:00,33.19,33.2,33.15,33.16,345400.0,24.9808,24.9884,24.9507,24.9583,345400.0
2014-03-17 10:20:00,33.16,33.2,33.13,33.15,529900.0,24.9583,24.9884,24.9357,24.9507,529900.0
2014-03-17 10:30:00,33.15,33.16,33.12,33.13,355200.0,24.9507,24.9583,24.9282,24.9357,355200.0
2014-03-17 10:40:00,33.14,33.18,33.08,33.12,719900.0,24.9432,24.9733,24.898,24.9282,719900.0
2014-03-17 10:50:00,33.12,33.19,33.08,33.13,604100.0,24.9282,24.9808,24.898,24.9357,604100.0
2014-03-17 11:00:00,33.12,33.18,33.12,33.16,459600.0,24.9282,24.9733,24.9282,24.9583,459600.0
2014-03-17 11:10:00,33.16,33.21,33.15,33.19,315400.0,24.9583,24.9959,24.9507,24.9808,315400.0
2014-03-17 11:20:00,33.18,33.18,33.08,33.09,348700.0,24.9733,24.9733,24.898,24.9056,348700.0
2014-03-17 11:30:00,33.1,33.11,33.07,33.11,234100.0,24.9131,24.9206,24.8905,24.9206,234100.0
2014-03-17 11:40:00,33.11,33.18,33.08,33.17,306300.0,24.9206,24.9733,24.898,24.9658,306300.0
2014-03-17 11:50:00,33.16,33.21,33.12,33.17,494700.0,24.9583,24.9959,24.9282,24.9658,494700.0
2014-03-17 12:00:00,33.18,33.2,33.15,33.19,251600.0,24.9733,24.9884,24.9507,24.9808,251600.0
2014-03-17 12:10:00,33.19,33.24,33.18,33.21,218700.0,24.9808,25.0185,24.9733,24.9959,218700.0
2014-03-17 12:20:00,33.21,33.21,33.18,33.2,205200.0,24.9959,24.9959,24.9733,24.9884,205200.0
2014-03-17 12:30:00,33.2,33.2,33.14,33.16,349700.0,24.9884,24.9884,24.9432,24.9583,349700.0
2014-03-17 12:40:00,33.16,33.2,33.16,33.16,322500.0,24.9583,24.9884,24.9583,24.9583,322500.0
2014-03-17 12:50:00,33.16,33.2,33.16,33.17,163300.0,24.9583,24.9884,24.9583,24.9658,163300.0
2014-03-17 13:00:00,33.18,33.19,33.16,33.17,119700.0,24.9733,24.9808,24.9583,24.9658,119700.0
2014-03-17 13:10:00,33.16,33.18,33.14,33.17,186400.0,24.9583,24.9733,24.9432,24.9658,186400.0
2014-03-17 13:20:00,33.16,33.18,33.15,33.15,227500.0,24.9583,24.9733,24.9507,24.9507,227500.0
2014-03-17 13:30:00,33.16,33.17,33.14,33.16,267600.0,24.9583,24.9658,24.9432,24.9583,267600.0
2014-03-17 13:40:00,33.16,33.17,33.15,33.15,250700.0,24.9583,24.9658,24.9507,24.9507,250700.0
2014-03-17 13:50:00,33.15,33.16,33.12,33.14,325500.0,24.9507,24.9583,24.9282,24.9432,325500.0
2014-03-17 14:00:00,33.14,33.16,33.09,33.11,493800.0,24.9432,24.9583,24.9056,24.9206,493800.0
2014-03-17 14:10:00,33.11,33.13,33.07,33.1,304700.0,24.9206,24.9357,24.8905,24.9131,304700.0
2014-03-17 14:20:00,33.11,33.23,33.11,33.2,278200.0,24.9206,25.0109,24.9206,24.9884,278200.0
2014-03-17 14:30:00,33.2,33.21,33.13,33.13,170400.0,24.9884,24.9959,24.9357,24.9357,170400.0
2014-03-17 14:40:00,33.14,33.23,33.12,33.23,296300.0,24.9432,25.0109,24.9282,25.0109,296300.0
2014-03-17 14:50:00,33.23,33.24,33.2,33.2,142400.0,25.0109,25.0185,24.9884,24.9884,142400.0
2014-03-17 15:00:00,33.2,33.22,33.19,33.22,180800.0,24.9884,25.0034,24.9808,25.0034,180800.0
2014-03-17 15:10:00,33.21,33.21,33.15,33.16,552300.0,24.9959,24.9959,24.9507,24.9583,552300.0
2014-03-17 15:20:00,33.16,33.16,33.12,33.15,494000.0,24.9583,24.9583,24.9282,24.9507,494000.0
2014-03-17 15:30:00,33.15,33.15,33.09,33.09,783500.0,24.9507,24.9507,24.9056,24.9056,783500.0
2014-03-17 15:40:00,33.09,33.11,33.04,33.07,1491200.0,24.9056,24.9206,24.8679,24.8905,1491200.0
2014-03-17 15:50:00,33.07,33.13,33.05,33.08,2311900.0,24.8905,24.9357,24.8755,24.898,2311900.0
2014-03-18 09:30:00,33.4,33.51,33.38,33.48,1888600.0,25.1389,25.2217,25.1238,25.1991,1888600.0
2014-03-18 09:40:00,33.47,33.48,33.41,33.44,977300.0,25.1916,25.1991,25.1464,25.169,977300.0
2014-03-18 09:50:00,33.45,33.51,33.43,33.51,830500.0,25.1765,25.2217,25.1615,25.2217,830500.0
2014-03-18 10:00:00,33.51,33.53,33.39,33.4,1085100.0,25.2217,25.2367,25.1314,25.1389,1085100.0
2014-03-18 10:10:00,33.4,33.48,33.39,33.48,931700.0,25.1389,25.1991,25.1314,25.1991,931700.0
2014-03-18 10:20:00,33.48,33.51,33.45,33.5,685400.0,25.1991,25.2217,25.1765,25.2142,685400.0
2014-03-18 10:30:00,33.5,33.53,33.49,33.5,836000.0,25.2142,25.2367,25.2066,25.2142,836000.0
2014-03-18 10:40:00,33.5,33.51,33.43,33.5,930100.0,25.2142,25.2217,25.1615,25.2142,930100.0
2014-03-18 10:50:00,33.5,33.5,33.4,33.4,708800.0,25.2142,25.2142,25.1389,25.1389,708800.0
2014-03-18 11:00:00,33.41,33.49,33.41,33.42,336000.0,25.1464,25.2066,25.1464,25.154,336000.0
2014-03-18 11:10:00,33.42,33.53,33.42,33.53,537300.0,25.154,25.2367,25.154,25.2367,537300.0
2014-03-18 11:20:00,33.52,33.56,33.52,33.56,349000.0,25.2292,25.2593,25.2292,25.2593,349000.0
2014-03-18 11:30:00,33.56,33.58,33.53,33.56,352000.0,25.2593,25.2744,25.2367,25.2593,352000.0
2014-03-18 11:40:00,33.57,33.59,33.52,33.57,672400.0,25.2668,25.2819,25.2292,25.2668,672400.0
2014-03-18 11:50:00,33.57,33.65,33.56,33.62,504600.0,25.2668,25.3271,25.2593,25.3045,504600.0
2014-03-18 12:00:00,33.62,33.67,33.62,33.67,316700.0,25.3045,25.3421,25.3045,25.3421,316700.0
2014-03-18 12:10:00,33.67,33.7,33.59,33.6,848800.0,25.3421,25.3647,25.2819,25.2894,848800.0
2014-03-18 12:20:00,33.61,33.63,33.56,33.61,466400.0,25.297,25.312,25.2593,25.297,466400.0
2014-03-18 12:30:00,33.6,33.61,33.56,33.59,574600.0,25.2894,25.297,25.2593,25.2819,574600.0
2014-03-18 12:40:00,33.59,33.62,33.57,33.62,250700.0,25.2819,25.3045,25.2668,25.3045,250700.0
2014-03-18 12:50:00,33.62,33.66,33.61,33.65,249300.0,25.3045,25.3346,25.297,25.3271,249300.0
2014-03-18 13:00:00,33.65,33.69,33.62,33.68,377400.0,25.3271,25.3572,25.3045,25.3496,377400.0
2014-03-18 13:10:00,33.68,33.68,33.64,33.67,299700.0,25.3496,25.3496,25.3195,25.3421,299700.0
2014-03-18 13:20:00,33.67,33.72,33.66,33.7,241400.0,25.3421,25.3797,25.3346,25.3647,241400.0
2014-03-18 13:30:00,33.7,33.71,33.67,33.68,190100.0,25.3647,25.3722,25.3421,25.3496,190100.0
2014-03-18 13:40:00,33.68,33.73,33.67,33.69,498800.0,25.3496,25.3873,25.3421,25.3572,498800.0
2014-03-18 13:50:00,33.69,33.72,33.65,33.67,228300.0,25.3572,25.3797,25.3271,25.3421,228300.0
2014-03-18 14:00:00,33.66,33.68,33.64,33.65,142300.0,25.3346,25.3496,25.3195,25.3271,142300.0
2014-03-18 14:10:00,33.65,33.67,33.62,33.63,193100.0,25.3271,25.3421,25.3045,25.312,193100.0
2014-03-18 14:20:00,33.62,33.68,33.62,33.68,266100.0,25.3045,25.3496,25.3045,25.3496,266100.0
2014-03-18 14:30:00,33.67,33.69,33.66,33.66,186000.0,25.3421,25.3572,25.3346,25.3346,186000.0
2014-03-18 14:40:00,33.67,33.69,33.65,33.67,185800.0,25.3421,25.3572,25.3271,25.3421,185800.0
2014-03-18 14:50:00,33.66,33.71,33.66,33.7,245300.0,25.3346,25.3722,25.3346,25.3647,245300.0
2014-03-18 15:00:00,33.7,33.7,33.63,33.66,261800.0,25.3647,25.3647,25.312,25.3346,261800.0
2014-03-18 15:10:00,33.66,33.67,33.64,33.67,261300.0,25.3346,25.3421,25.3195,25.3421,261300.0
2014-03-18 15:20:00,33.66,33.67,33.63,33.63,384800.0,25.3346,25.3421,25.312,25.312,384800.0
2014-03-18 15:30:00,33.63,33.64,33.61,33.62,452900.0,25.312,25.3195,25.297,25.3045,452900.0
2014-03-18 15:40:00,33.63,33.63,33.55,33.6,929500.0,25.312,25.312,25.2518,25.2894,929500.0
2014-03-18 15:50:00,33.61,33.64,33.58,33.61,2498200.0,25.297,25.3195,25.2744,25.297,2498200.0
2014-03-19 09:30:00,33.29,33.29,33.15,33.21,710700.0,25.0561,25.0561,24.9507,24.9959,710700.0
2014-03-19 09:40:00,33.21,33.26,33.19,33.24,1754100.0,24.9959,25.0335,24.9808,25.0185,1754100.0
2014-03-19 09:50:00,33.24,33.29,33.22,33.26,786100.0,25.0185,25.0561,25.0034,25.0335,786100.0
2014-03-19 10:00:00,33.26,33.28,33.19,33.19,406100.0,25.0335,25.0486,24.9808,24.9808,406100.0
2014-03-19 10:10:00,33.19,33.24,33.18,33.21,424000.0,24.9808,25.0185,24.9733,24.9959,424000.0
2014-03-19 10:20:00,33.21,33.28,33.19,33.26,339400.0,24.9959,25.0486,24.9808,25.0335,339400.0
2014-03-19 10:30:00,33.25,33.31,33.24,33.31,393800.0,25.026,25.0712,25.0185,25.0712,393800.0
2014-03-19 10:40:00,33.31,33.32,33.26,33.27,848800.0,25.0712,25.0787,25.0335,25.0411,848800.0
2014-03-19 10:50:00,33.26,33.27,33.21,33.21,635700.0,25.0335,25.0411,24.9959,24.9959,635700.0
2014-03-19 11:00:00,33.22,33.22,33.19,33.2,461800.0,25.0034,25.0034,24.9808,24.9884,461800.0
2014-03-19 11:10:00,33.2,33.22,33.19,33.2,283500.0,24.9884,25.0034,24.9808,24.9884,283500.0
2014-03-19 11:20:00,33.2,33.2,33.17,33.17,272400.0,24.9884,24.9884,24.9658,24.9658,272400.0
2014-03-19 11:30:00,33.18,33.18,33.13,33.15,244800.0,24.9733,24.9733,24.9357,24.9507,244800.0
2014-03-19 11:40:00,33.14,33.18,33.13,33.16,534100.0,24.9432,24.9733,24.9357,24.9583,534100.0
2014-03-19 11:50:00,33.16,33.17,33.13,33.16,473000.0,24.9583,24.9658,24.9357,24.9583,473000.0
2014-03-19 12:00:00,33.16,33.24,33.15,33.21,382600.0,24.9583,25.0185,24.9507,24.9959,382600.0
2014-03-19 12:10:00,33.2,33.21,33.15,33.17,302000.0,24.9884,24.9959,24.9507,24.9658,302000.0
2014-03-19 12:20:00,33.18,33.19,33.14,33.15,194200.0,24.9733,24.9808,24.9432,24.9507,194200.0
2014-03-19 12:30:00,33.15,33.21,33.14,33.19,268400.0,24.9507,24.9959,24.9432,24.9808,268400.0
2014-03-19 12:40:00,33.19,33.28,33.19,33.28,233100.0,24.9808,25.0486,24.9808,25.0486,233100.0
2014-03-19 12:50:00,33.28,33.43,33.25,33.43,599600.0,25.0486,25.1615,25.026,25.1615,599600.0
2014-03-19 13:00:00,33.43,33.44,33.38,33.41,1418300.0,25.1615,25.169,25.1238,25.1464,1418300.0
2014-03-19 13:10:00,33.41,33.45,33.4,33.45,213400.0,25.1464,25.1765,25.1389,25.1765,213400.0
2014-03-19 13:20:00,33.44,33.47,33.4,33.46,271100.0,25.169,25.1916,25.1389,25.1841,271100.0
2014-03-19 13:30:00,33.46,33.53,33.46,33.49,413500.0,25.1841,25.2367,25.1841,25.2066,413500.0
2014-03-19 13:40:00,33.48,33.5,33.44,33.45,307100.0,25.1991,25.2142,25.169,25.1765,307100.0
2014-03-19 13:50:00,33.44,33.48,33.42,33.45,339500.0,25.169,25.1991,25.154,25.1765,339500.0
2014-03-19 14:00:00,33.45,33.45,33.18,33.29,855600.0,25.1765,25.1765,24.9733,25.0561,855600.0
2014-03-19 14:10:00,33.29,33.34,33.22,33.27,468000.0,25.0561,25.0937,25.0034,25.0411,468000.0
2014-03-19 14:20:00,33.27,33.31,33.2,33.2,396300.0,25.0411,25.0712,24.9884,24.9884,396300.0
2014-03-19 14:30:00,33.21,33.26,33.13,33.16,603500.0,24.9959,25.0335,24.9357,24.9583,603500.0
2014-03-19 14:40:00,33.15,33.18,33.07,33.11,775200.0,24.9507,24.9733,24.8905,24.9206,775200.0
2014-03-19 14:50:00,33.11,33.18,33.09,33.16,384800.0,24.9206,24.9733,24.9056,24.9583,384800.0
2014-03-19 15:00:00,33.16,33.18,32.98,32.99,595400.0,24.9583,24.9733,24.8228,24.8303,595400.0
2014-03-19 15:10:00,32.98,33.03,32.9,33.03,1051700.0,24.8228,24.8604,24.7626,24.8604,1051700.0
2014-03-19 15:20:00,33.03,33.11,33.03,33.06,797500.0,24.8604,24.9206,24.8604,24.883,797500.0
2014-03-19 15:30:00,33.06,33.18,33.03,33.11,739900.0,24.883,24.9733,24.8604,24.9206,739900.0
2014-03-19 15:40:00,33.11,33.23,33.11,33.18,1213100.0,24.9206,25.0109,24.9206,24.9733,1213100.0
2014-03-19 15:50:00,33.18,33.19,33.08,33.09,2124000.0,24.9733,24.9808,24.898,24.9056,2124000.0
2014-03-20 09:30:00,32.73,32.75,32.68,32.71,1606800.0,24.6346,24.6497,24.597,24.6196,1606800.0
2014-03-20 09:40:00,32.71,32.73,32.59,32.61,875500.0,24.6196,24.6346,24.5292,24.5443,875500.0
2014-03-20 09:50:00,32.6,32.71,32.58,32.68,698600.0,24.5368,24.6196,24.5217,24.597,698600.0
2014-03-20 10:00:00,32.69,32.87,32.65,32.87,1712900.0,24.6045,24.74,24.5744,24.74,1712900.0
2014-03-20 10:10:00,32.87,32.91,32.82,32.88,990100.0,24.74,24.7701,24.7024,24.7475,990100.0
2014-03-20 10:20:00,32.87,32.89,32.82,32.83,455100.0,24.74,24.755,24.7024,24.7099,455100.0
2014-03-20 10:30:00,32.84,32.88,32.84,32.85,306200.0,24.7174,24.7475,24.7174,24.7249,306200.0
2014-03-20 10:40:00,32.86,32.9,32.85,32.85,256900.0,24.7325,24.7626,24.7249,24.7249,256900.0
2014-03-20 10:50:00,32.86,32.86,32.81,32.84,331500.0,24.7325,24.7325,24.6948,24.7174,331500.0
2014-03-20 11:00:00,32.84,32.86,32.77,32.84,407200.0,24.7174,24.7325,24.6647,24.7174,407200.0
2014-03-20 11:10:00,32.84,32.84,32.77,32.8,271700.0,24.7174,24.7174,24.6647,24.6873,271700.0
2014-03-20 11:20:00,32.81,32.91,32.8,32.89,444100.0,24.6948,24.7701,24.6873,24.755,444100.0
2014-03-20 11:30:00,32.89,32.94,32.86,32.9,381200.0,24.755,24.7927,24.7325,24.7626,381200.0
2014-03-20 11:40:00,32.89,32.93,32.86,32.91,493000.0,24.755,24.7851,24.7325,24.7701,493000.0
2014-03-20 11:50:00,32.91,32.93,32.88,32.91,338400.0,24.7701,24.7851,24.7475,24.7701,338400.0
2014-03-20 12:00:00,32.9,32.92,32.87,32.91,238600.0,24.7626,24.7776,24.74,24.7701,238600.0
2014-03-20 12:10:00,32.91,32.94,32.89,32.9,463500.0,24.7701,24.7927,24.755,24.7626,463500.0
2014-03-20 12:20:00,32.9,33.01,32.9,33.0,633600.0,24.7626,24.8454,24.7626,24.8378,633600.0
2014-03-20 12:30:00,33.0,33.04,32.98,33.03,426400.0,24.8378,24.8679,24.8228,24.8604,426400.0
2014-03-20 12:40:00,33.04,33.08,33.04,33.07,697200.0,24.8679,24.898,24.8679,24.8905,697200.0
2014-03-20 12:50:00,33.06,33.07,33.01,33.03,199600.0,24.883,24.8905,24.8454,24.8604,199600.0
2014-03-20 13:00:00,33.04,33.04,32.99,33.02,196400.0,24.8679,24.8679,24.8303,24.8529,196400.0
2014-03-20 13:10:00,33.02,33.02,32.96,32.98,298200.0,24.8529,24.8529,24.8077,24.8228,298200.0
2014-03-20 13:20:00,32.98,32.98,32.91,32.93,360700.0,24.8228,24.8228,24.7701,24.7851,360700.0
2014-03-20 13:30:00,32.94,32.96,32.94,32.94,94400.0,24.7927,24.8077,24.7927,24.7927,94400.0
2014-03-20 13:40:00,32.94,32.97,32.93,32.96,283800.0,24.7927,24.8153,24.7851,24.8077,283800.0
2014-03-20 13:50:00,32.96,33.0,32.95,32.99,242600.0,24.8077,24.8378,24.8002,24.8303,242600.0
2014-03-20 14:00:00,33.0,33.03,32.97,33.0,205300.0,24.8378,24.8604,24.8153,24.8378,205300.0
2014-03-20 14:10:00,33.0,33.04,33.0,33.03,211900.0,24.8378,24.8679,24.8378,24.8604,211900.0
2014-03-20 14:20:00,33.03,33.08,33.02,33.05,277700.0,24.8604,24.898,24.8529,24.8755,277700.0
2014-03-20 14:30:00,33.05,33.05,32.99,33.0,244200.0,24.8755,24.8755,24.8303,24.8378,244200.0
2014-03-20 14:40:00,33.0,33.06,33.0,33.05,495700.0,24.8378,24.883,24.8378,24.8755,495700.0
2014-03-20 14:50:00,33.05,33.06,33.04,33.05,213500.0,24.8755,24.883,24.8679,24.8755,213500.0
2014-03-20 15:00:00,33.05,33.05,32.97,33.0,371800.0,24.8755,24.8755,24.8153,24.8378,371800.0
2014-03-20 15:10:00,33.0,33.01,32.97,32.98,227800.0,24.8378,24.8454,24.8153,24.8228,227800.0
2014-03-20 15:20:00,32.98,32.99,32.9,32.92,509600.0,24.8228,24.8303,24.7626,24.7776,509600.0
2014-03-20 15:30:00,32.92,32.99,32.92,32.99,380800.0,24.7776,24.8303,24.7776,24.8303,380800.0
2014-03-20 15:40:00,32.98,33.02,32.98,33.01,704400.0,24.8228,24.8529,24.8228,24.8454,704400.0
2014-03-20 15:50:00,33.02,33.03,32.97,33.0,1506400.0,24.8529,24.8604,24.8153,24.8378,1506400.0
2014-03-21 09:30:00,33.79,34.03,33.76,33.98,3570800.0,25.4324,25.6131,25.4099,25.5754,3570800.0
2014-03-21 09:40:00,33.99,34.02,33.95,34.02,2540900.0,25.583,25.6055,25.5529,25.6055,2540900.0
2014-03-21 09:50:00,34.03,34.13,34.02,34.05,2263400.0,25.6131,25.6883,25.6055,25.6281,2263400.0
2014-03-21 10:00:00,34.04,34.07,34.02,34.04,1538800.0,25.6206,25.6432,25.6055,25.6206,1538800.0
2014-03-21 10:10:00,34.04,34.07,34.01,34.04,2485100.0,25.6206,25.6432,25.598,25.6206,2485100.0
2014-03-21 10:20:00,34.04,34.09,34.02,34.05,1784500.0,25.6206,25.6582,25.6055,25.6281,1784500.0
2014-03-21 10:30:00,34.04,34.09,34.02,34.04,989300.0,25.6206,25.6582,25.6055,25.6206,989300.0
2014-03-21 10:40:00,34.05,34.09,34.04,34.07,819500.0,25.6281,25.6582,25.6206,25.6432,819500.0
2014-03-21 10:50:00,34.07,34.11,34.05,34.08,1749900.0,25.6432,25.6733,25.6281,25.6507,1749900.0
2014-03-21 11:00:00,34.08,34.15,34.08,34.12,797800.0,25.6507,25.7034,25.6507,25.6808,797800.0
2014-03-21 11:10:00,34.13,34.14,34.07,34.1,689600.0,25.6883,25.6959,25.6432,25.6658,689600.0
2014-03-21 11:20:00,34.1,34.19,34.1,34.19,783900.0,25.6658,25.7335,25.6658,25.7335,783900.0
2014-03-21 11:30:00,34.19,34.32,34.17,34.31,1972800.0,25.7335,25.8313,25.7184,25.8238,1972800.0
2014-03-21 11:40:00,34.31,34.34,34.29,34.31,824900.0,25.8238,25.8464,25.8088,25.8238,824900.0
2014-03-21 11:50:00,34.31,34.33,34.28,34.29,1009300.0,25.8238,25.8389,25.8012,25.8088,1009300.0
2014-03-21 12:00:00,34.29,34.42,34.29,34.4,1921100.0,25.8088,25.9066,25.8088,25.8916,1921100.0
2014-03-21 12:10:00,34.39,34.42,34.36,34.38,868800.0,25.884,25.9066,25.8615,25.8765,868800.0
2014-03-21 12:20:00,34.38,34.4,34.29,34.31,736800.0,25.8765,25.8916,25.8088,25.8238,736800.0
2014-03-21 12:30:00,34.31,34.31,34.24,34.25,494400.0,25.8238,25.8238,25.7711,25.7787,494400.0
2014-03-21 12:40:00,34.24,34.26,34.18,34.2,904400.0,25.7711,25.7862,25.726,25.741,904400.0
2014-03-21 12:50:00,34.2,34.29,34.17,34.27,836100.0,25.741,25.8088,25.7184,25.7937,836100.0
2014-03-21 13:00:00,34.28,34.31,34.27,34.3,983000.0,25.8012,25.8238,25.7937,25.8163,983000.0
2014-03-21 13:10:00,34.3,34.3,34.23,34.27,514800.0,25.8163,25.8163,25.7636,25.7937,514800.0
2014-03-21 13:20:00,34.27,34.27,34.19,34.22,1234700.0,25.7937,25.7937,25.7335,25.7561,1234700.0
2014-03-21 13:30:00,34.22,34.25,34.2,34.24,465600.0,25.7561,25.7787,25.741,25.7711,465600.0
2014-03-21 13:40:00,34.24,34.25,34.16,34.17,416700.0,25.7711,25.7787,25.7109,25.7184,416700.0
2014-03-21 13:50:00,34.17,34.17,34.09,34.1,1021100.0,25.7184,25.7184,25.6582,25.6658,1021100.0
2014-03-21 14:00:00,34.11,34.12,34.06,34.09,851500.0,25.6733,25.6808,25.6357,25.6582,851500.0
2014-03-21 14:10:00,34.09,34.1,34.0,34.01,1033800.0,25.6582,25.6658,25.5905,25.598,1033800.0
2014-03-21 14:20:00,34.0,34.02,33.93,33.97,1262400.0,25.5905,25.6055,25.5378,25.5679,1262400.0
2014-03-21 14:30:00,33.96,34.04,33.87,34.03,1517900.0,25.5604,25.6206,25.4926,25.6131,1517900.0
2014-03-21 14:40:00,34.02,34.08,33.97,34.06,622800.0,25.6055,25.6507,25.5679,25.6357,622800.0
2014-03-21 14:50:00,34.05,34.11,34.05,34.08,595400.0,25.6281,25.6733,25.6281,25.6507,595400.0
2014-03-21 15:00:00,34.07,34.08,34.0,34.03,391800.0,25.6432,25.6507,25.5905,25.6131,391800.0
2014-03-21 15:10:00,34.03,34.05,33.95,33.98,546600.0,25.6131,25.6281,25.5529,25.5754,546600.0
2014-03-21 15:20:00,33.99,34.0,33.95,34.0,452300.0,25.583,25.5905,25.5529,25.5905,452300.0
2014-03-21 15:30:00,34.0,34.0,33.89,33.92,1079900.0,25.5905,25.5905,25.5077,25.5303,1079900.0
2014-03-21 15:40:00,33.91,33.92,33.79,33.84,2274900.0,25.5228,25.5303,25.4324,25.4701,2274900.0
2014-03-21 15:50:00,33.84,33.98,33.82,33.94,3556000.0,25.4701,25.5754,25.455,25.5453,3556000.0
2014-03-24 09:30:00,34.54,34.61,34.52,34.54,1920100.0,25.9969,26.0496,25.9819,25.9969,1920100.0
2014-03-24 09:40:00,34.54,34.54,34.44,34.46,1508300.0,25.9969,25.9969,25.9217,25.9367,1508300.0
2014-03-24 09:50:00,34.47,34.54,34.45,34.5,1424400.0,25.9442,25.9969,25.9292,25.9668,1424400.0
2014-03-24 10:00:00,34.5,34.51,34.42,34.5,1232100.0,25.9668,25.9744,25.9066,25.9668,1232100.0
2014-03-24 10:10:00,34.49,34.51,34.41,34.47,1089400.0,25.9593,25.9744,25.8991,25.9442,1089400.0
2014-03-24 10:20:00,34.47,34.49,34.44,34.47,923200.0,25.9442,25.9593,25.9217,25.9442,923200.0
2014-03-24 10:30:00,34.48,34.48,34.39,34.46,904600.0,25.9518,25.9518,25.884,25.9367,904600.0
2014-03-24 10:40:00,34.45,34.46,34.39,34.43,693200.0,25.9292,25.9367,25.884,25.9141,693200.0
2014-03-24 10:50:00,34.42,34.48,34.42,34.45,1034500.0,25.9066,25.9518,25.9066,25.9292,1034500.0
2014-03-24 11:00:00,34.45,34.46,34.4,34.45,697200.0,25.9292,25.9367,25.8916,25.9292,697200.0
2014-03-24 11:10:00,34.45,34.49,34.42,34.47,570500.0,25.9292,25.9593,25.9066,25.9442,570500.0
2014-03-24 11:20:00,34.47,34.54,34.46,34.5,598400.0,25.9442,25.9969,25.9367,25.9668,598400.0
2014-03-24 11:30:00,34.51,34.51,34.44,34.48,676500.0,25.9744,25.9744,25.9217,25.9518,676500.0
2014-03-24 11:40:00,34.48,34.51,34.44,34.49,454300.0,25.9518,25.9744,25.9217,25.9593,454300.0
2014-03-24 11:50:00,34.48,34.52,34.47,34.5,409300.0,25.9518,25.9819,25.9442,25.9668,409300.0
2014-03-24 12:00:00,34.49,34.54,34.49,34.53,315300.0,25.9593,25.9969,25.9593,25.9894,315300.0
2014-03-24 12:10:00,34.54,34.54,34.48,34.49,409300.0,25.9969,25.9969,25.9518,25.9593,409300.0
2014-03-24 12:20:00,34.48,34.52,34.39,34.41,607800.0,25.9518,25.9819,25.884,25.8991,607800.0
2014-03-24 12:30:00,34.41,34.45,34.36,34.38,518600.0,25.8991,25.9292,25.8615,25.8765,518600.0
2014-03-24 12:40:00,34.38,34.39,34.33,34.37,177100.0,25.8765,25.884,25.8389,25.869,177100.0
2014-03-24 12:50:00,34.37,34.42,34.37,34.42,181500.0,25.869,25.9066,25.869,25.9066,181500.0
2014-03-24 13:00:00,34.43,34.47,34.43,34.45,289700.0,25.9141,25.9442,25.9141,25.9292,289700.0
2014-03-24 13:10:00,34.46,34.52,34.45,34.49,482400.0,25.9367,25.9819,25.9292,25.9593,482400.0
2014-03-24 13:20:00,34.5,34.51,34.46,34.48,274100.0,25.9668,25.9744,25.9367,25.9518,274100.0
2014-03-24 13:30:00,34.49,34.54,34.49,34.49,622600.0,25.9593,25.9969,25.9593,25.9593,622600.0
2014-03-24 13:40:00,34.5,34.55,34.5,34.51,625400.0,25.9668,26.0045,25.9668,25.9744,625400.0
2014-03-24 13:50:00,34.51,34.56,34.51,34.55,360100.0,25.9744,26.012,25.9744,26.0045,360100.0
2014-03-24 14:00:00,34.55,34.57,34.52,34.52,403700.0,26.0045,26.0195,25.9819,25.9819,403700.0
2014-03-24 14:10:00,34.52,34.55,34.47,34.48,369300.0,25.9819,26.0045,25.9442,25.9518,369300.0
2014-03-24 14:20:00,34.48,34.58,34.48,34.55,533800.0,25.9518,26.027,25.9518,26.0045,533800.0
2014-03-24 14:30:00,34.55,34.56,34.47,34.48,401700.0,26.0045,26.012,25.9442,25.9518,401700.0
2014-03-24 14:40:00,34.48,34.53,34.48,34.49,291200.0,25.9518,25.9894,25.9518,25.9593,291200.0
2014-03-24 14:50:00,34.49,34.54,34.47,34.49,501600.0,25.9593,25.9969,25.9442,25.9593,501600.0
2014-03-24 15:00:00,34.5,34.5,34.47,34.49,262700.0,25.9668,25.9668,25.9442,25.9593,262700.0
2014-03-24 15:10:00,34.49,34.49,34.44,34.46,650700.0,25.9593,25.9593,25.9217,25.9367,650700.0
2014-03-24 15:20:00,34.46,34.51,34.46,34.51,587500.0,25.9367,25.9744,25.9367,25.9744,587500.0
2014-03-24 15:30:00,34.51,34.56,34.48,34.51,1613100.0,25.9744,26.012,25.9518,25.9744,1613100.0
2014-03-24 15:40:00,34.51,34.54,34.49,34.5,1451700.0,25.9744,25.9969,25.9593,25.9668,1451700.0
2014-03-24 15:50:00,34.5,34.51,34.43,34.5,3142200.0,25.9668,25.9744,25.9141,25.9668,3142200.0
2014-03-25 09:30:00,34.68,34.8,34.68,34.76,1785700.0,26.1023,26.1926,26.1023,26.1625,1785700.0
2014-03-25 09:40:00,34.76,34.78,34.69,34.77,1389200.0,26.1625,26.1776,26.1098,26.17,1389200.0
2014-03-25 09:50:00,34.77,34.8,34.74,34.77,940300.0,26.17,26.1926,26.1475,26.17,940300.0
2014-03-25 10:00:00,34.78,34.81,34.71,34.77,1536400.0,26.1776,26.2001,26.1249,26.17,1536400.0
2014-03-25 10:10:00,34.76,34.8,34.7,34.72,940600.0,26.1625,26.1926,26.1174,26.1324,940600.0
2014-03-25 10:20:00,34.71,34.75,34.68,34.74,637100.0,26.1249,26.155,26.1023,26.1475,637100.0
2014-03-25 10:30:00,34.74,34.74,34.69,34.7,559600.0,26.1475,26.1475,26.1098,26.1174,559600.0
2014-03-25 10:40:00,34.69,34.72,34.64,34.65,373000.0,26.1098,26.1324,26.0722,26.0797,373000.0
2014-03-25 10:50:00,34.64,34.66,34.59,34.65,1066600.0,26.0722,26.0873,26.0346,26.0797,1066600.0
2014-03-25 11:00:00,34.64,34.7,34.63,34.69,593000.0,26.0722,26.1174,26.0647,26.1098,593000.0
2014-03-25 11:10:00,34.69,34.71,34.65,34.7,433300.0,26.1098,26.1249,26.0797,26.1174,433300.0
2014-03-25 11:20:00,34.7,34.79,34.7,34.77,1407100.0,26.1174,26.1851,26.1174,26.17,1407100.0
2014-03-25 11:30:00,34.76,34.84,34.74,34.84,1754400.0,26.1625,26.2227,26.1475,26.2227,1754400.0
2014-03-25 11:40:00,34.84,34.87,34.82,34.86,1376800.0,26.2227,26.2453,26.2077,26.2378,1376800.0
2014-03-25 11:50:00,34.87,34.87,34.79,34.83,4914900.0,26.2453,26.2453,26.1851,26.2152,4914900.0
2014-03-25 12:00:00,34.83,34.85,34.79,34.84,472800.0,26.2152,26.2303,26.1851,26.2227,472800.0
2014-03-25 12:10:00,34.84,34.84,34.79,34.82,554400.0,26.2227,26.2227,26.1851,26.2077,554400.0
2014-03-25 12:20:00,34.81,34.81,34.71,34.8,733100.0,26.2001,26.2001,26.1249,26.1926,733100.0
2014-03-25 12:30:00,34.8,34.86,34.78,34.85,383700.0,26.1926,26.2378,26.1776,26.2303,383700.0
2014-03-25 12:40:00,34.86,34.88,34.83,34.86,328800.0,26.2378,26.2528,26.2152,26.2378,328800.0
2014-03-25 12:50:00,34.86,34.9,34.85,34.88,433000.0,26.2378,26.2679,26.2303,26.2528,433000.0
2014-03-25 13:00:00,34.87,34.9,34.86,34.89,278900.0,26.2453,26.2679,26.2378,26.2604,278900.0
2014-03-25 13:10:00,34.9,34.9,34.87,34.88,231900.0,26.2679,26.2679,26.2453,26.2528,231900.0
2014-03-25 13:20:00,34.89,34.94,34.88,34.91,584600.0,26.2604,26.298,26.2528,26.2754,584600.0
2014-03-25 13:30:00,34.91,34.94,34.87,34.88,226500.0,26.2754,26.298,26.2453,26.2528,226500.0
2014-03-25 13:40:00,34.88,34.9,34.84,34.86,327900.0,26.2528,26.2679,26.2227,26.2378,327900.0
2014-03-25 13:50:00,34.86,34.86,34.83,34.83,147300.0,26.2378,26.2378,26.2152,26.2152,147300.0
2014-03-25 14:00:00,34.83,34.88,34.83,34.87,202700.0,26.2152,26.2528,26.2152,26.2453,202700.0
2014-03-25 14:10:00,34.88,34.92,34.83,34.87,239200.0,26.2528,26.2829,26.2152,26.2453,239200.0
2014-03-25 14:20:00,34.86,34.88,34.83,34.86,391600.0,26.2378,26.2528,26.2152,26.2378,391600.0
2014-03-25 14:30:00,34.86,34.88,34.83,34.84,210800.0,26.2378,26.2528,26.2152,26.2227,210800.0
2014-03-25 14:40:00,34.85,34.85,34.8,34.8,183300.0,26.2303,26.2303,26.1926,26.1926,183300.0
2014-03-25 14:50:00,34.8,34.83,34.77,34.8,227700.0,26.1926,26.2152,26.17,26.1926,227700.0
2014-03-25 15:00:00,34.8,34.81,34.77,34.8,166800.0,26.1926,26.2001,26.17,26.1926,166800.0
2014-03-25 15:10:00,34.8,34.81,34.79,34.8,402400.0,26.1926,26.2001,26.1851,26.1926,402400.0
2014-03-25 15:20:00,34.8,34.86,34.77,34.77,839300.0,26.1926,26.2378,26.17,26.17,839300.0
2014-03-25 15:30:00,34.78,34.81,34.75,34.76,604400.0,26.1776,26.2001,26.155,26.1625,604400.0
2014-03-25 15:40:00,34.76,34.85,34.73,34.77,950800.0,26.1625,26.2303,26.1399,26.17,950800.0
2014-03-25 15:50:00,34.77,34.77,34.71,34.76,1893000.0,26.17,26.17,26.1249,26.1625,1893000.0
2014-03-26 09:30:00,35.07,35.2,35.05,35.18,1318500.0,26.3958,26.4937,26.3808,26.4786,1318500.0
2014-03-26 09:40:00,35.17,35.23,35.12,35.17,995700.0,26.4711,26.5163,26.4335,26.4711,995700.0
2014-03-26 09:50:00,35.17,35.18,35.08,35.1,912800.0,26.4711,26.4786,26.4034,26.4184,912800.0
2014-03-26 10:00:00,35.1,35.17,35.07,35.16,786500.0,26.4184,26.4711,26.3958,26.4636,786500.0
2014-03-26 10:10:00,35.15,35.17,35.01,35.05,1042000.0,26.4561,26.4711,26.3507,26.3808,1042000.0
2014-03-26 10:20:00,35.04,35.1,35.02,35.1,612400.0,26.3733,26.4184,26.3582,26.4184,612400.0
2014-03-26 10:30:00,35.09,35.15,35.07,35.14,350600.0,26.4109,26.4561,26.3958,26.4485,350600.0
2014-03-26 10:40:00,35.14,35.14,35.06,35.09,579400.0,26.4485,26.4485,26.3883,26.4109,579400.0
2014-03-26 10:50:00,35.09,35.13,35.08,35.09,294500.0,26.4109,26.441,26.4034,26.4109,294500.0
2014-03-26 11:00:00,35.09,35.15,35.07,35.15,234900.0,26.4109,26.4561,26.3958,26.4561,234900.0
2014-03-26 11:10:00,35.14,35.2,35.14,35.18,567600.0,26.4485,26.4937,26.4485,26.4786,567600.0
2014-03-26 11:20:00,35.18,35.19,35.15,35.16,602300.0,26.4786,26.4862,26.4561,26.4636,602300.0
2014-03-26 11:30:00,35.16,35.17,35.13,35.13,173600.0,26.4636,26.4711,26.441,26.441,173600.0
2014-03-26 11:40:00,35.12,35.14,34.96,35.03,1292600.0,26.4335,26.4485,26.313,26.3657,1292600.0
2014-03-26 11:50:00,35.02,35.09,35.02,35.08,616700.0,26.3582,26.4109,26.3582,26.4034,616700.0
2014-03-26 12:00:00,35.08,35.08,34.96,35.04,462700.0,26.4034,26.4034,26.313,26.3733,462700.0
2014-03-26 12:10:00,35.03,35.04,34.97,34.98,415500.0,26.3657,26.3733,26.3206,26.3281,415500.0
2014-03-26 12:20:00,34.98,35.02,34.95,34.98,555000.0,26.3281,26.3582,26.3055,26.3281,555000.0
2014-03-26 12:30:00,34.97,35.09,34.95,35.05,571500.0,26.3206,26.4109,26.3055,26.3808,571500.0
2014-03-26 12:40:00,35.05,35.1,35.05,35.08,226800.0,26.3808,26.4184,26.3808,26.4034,226800.0
2014-03-26 12:50:00,35.08,35.1,35.07,35.08,94600.0,26.4034,26.4184,26.3958,26.4034,94600.0
2014-03-26 13:00:00,35.08,35.08,35.0,35.01,239500.0,26.4034,26.4034,26.3432,26.3507,239500.0
2014-03-26 13:10:00,35.01,35.03,34.98,34.99,302100.0,26.3507,26.3657,26.3281,26.3356,302100.0
2014-03-26 13:20:00,35.0,35.0,34.87,34.88,318100.0,26.3432,26.3432,26.2453,26.2528,318100.0
2014-03-26 13:30:00,34.87,34.93,34.84,34.92,405900.0,26.2453,26.2905,26.2227,26.2829,405900.0
2014-03-26 13:40:00,34.91,34.92,34.85,34.91,349700.0,26.2754,26.2829,26.2303,26.2754,349700.0
2014-03-26 13:50:00,34.9,34.93,34.85,34.9,524000.0,26.2679,26.2905,26.2303,26.2679,524000.0
2014-03-26 14:00:00,34.9,34.91,34.86,34.89,472200.0,26.2679,26.2754,26.2378,26.2604,472200.0
2014-03-26 14:10:00,34.88,34.88,34.8,34.83,363100.0,26.2528,26.2528,26.1926,26.2152,363100.0
2014-03-26 14:20:00,34.83,34.91,34.82,34.86,475400.0,26.2152,26.2754,26.2077,26.2378,475400.0
2014-03-26 14:30:00,34.87,34.87,34.82,34.85,198900.0,26.2453,26.2453,26.2077,26.2303,198900.0
2014-03-26 14:40:00,34.86,34.93,34.85,34.91,191900.0,26.2378,26.2905,26.2303,26.2754,191900.0
2014-03-26 14:50:00,34.91,34.95,34.91,34.94,258000.0,26.2754,26.3055,26.2754,26.298,258000.0
2014-03-26 15:00:00,34.95,34.96,34.88,34.92,269000.0,26.3055,26.313,26.2528,26.2829,269000.0
2014-03-26 15:10:00,34.92,34.93,34.89,34.92,315400.0,26.2829,26.2905,26.2604,26.2829,315400.0
2014-03-26 15:20:00,34.91,34.92,34.87,34.89,245100.0,26.2754,26.2829,26.2453,26.2604,245100.0
2014-03-26 15:30:00,34.89,34.95,34.88,34.91,519200.0,26.2604,26.3055,26.2528,26.2754,519200.0
2014-03-26 15:40:00,34.91,34.91,34.79,34.82,932000.0,26.2754,26.2754,26.1851,26.2077,932000.0
2014-03-26 15:50:00,34.82,34.91,34.81,34.84,2334700.0,26.2077,26.2754,26.2001,26.2227,2334700.0
2014-03-27 09:30:00,34.93,35.06,34.93,34.98,1115900.0,26.2905,26.3883,26.2905,26.3281,1115900.0
2014-03-27 09:40:00,34.98,35.03,34.94,35.03,896500.0,26.3281,26.3657,26.298,26.3657,896500.0
2014-03-27 09:50:00,35.02,35.1,35.0,35.1,862800.0,26.3582,26.4184,26.3432,26.4184,862800.0
2014-03-27 10:00:00,35.09,35.17,35.06,35.17,1197000.0,26.4109,26.4711,26.3883,26.4711,1197000.0
2014-03-27 10:10:00,35.17,35.19,35.12,35.18,875400.0,26.4711,26.4862,26.4335,26.4786,875400.0
2014-03-27 10:20:00,35.18,35.2,35.14,35.15,810400.0,26.4786,26.4937,26.4485,26.4561,810400.0
2014-03-27 10:30:00,35.16,35.2,35.12,35.15,579600.0,26.4636,26.4937,26.4335,26.4561,579600.0
2014-03-27 10:40:00,35.15,35.2,35.12,35.18,633600.0,26.4561,26.4937,26.4335,26.4786,633600.0
2014-03-27 10:50:00,35.18,35.2,35.14,35.16,414400.0,26.4786,26.4937,26.4485,26.4636,414400.0
2014-03-27 11:00:00,35.16,35.17,35.11,35.12,446800.0,26.4636,26.4711,26.4259,26.4335,446800.0
2014-03-27 11:10:00,35.13,35.16,35.09,35.15,296300.0,26.441,26.4636,26.4109,26.4561,296300.0
2014-03-27 11:20:00,35.15,35.18,35.13,35.13,175900.0,26.4561,26.4786,26.441,26.441,175900.0
2014-03-27 11:30:00,35.13,35.14,35.0,35.06,575200.0,26.441,26.4485,26.3432,26.3883,575200.0
2014-03-27 11:40:00,35.06,35.06,34.99,35.0,323000.0,26.3883,26.3883,26.3356,26.3432,323000.0
2014-03-27 11:50:00,34.99,35.13,34.95,35.08,585500.0,26.3356,26.441,26.3055,26.4034,585500.0
2014-03-27 12:00:00,35.09,35.1,35.01,35.04,319200.0,26.4109,26.4184,26.3507,26.3733,319200.0
2014-03-27 12:10:00,35.04,35.12,35.02,35.08,231600.0,26.3733,26.4335,26.3582,26.4034,231600.0
2014-03-27 12:20:00,35.07,35.18,35.07,35.17,372900.0,26.3958,26.4786,26.3958,26.4711,372900.0
2014-03-27 12:30:00,35.18,35.2,35.13,35.16,568700.0,26.4786,26.4937,26.441,26.4636,568700.0
2014-03-27 12:40:00,35.15,35.22,35.15,35.2,667100.0,26.4561,26.5087,26.4561,26.4937,667100.0
2014-03-27 12:50:00,35.19,35.2,35.07,35.12,501500.0,26.4862,26.4937,26.3958,26.4335,501500.0
2014-03-27 13:00:00,35.12,35.15,35.1,35.1,306300.0,26.4335,26.4561,26.4184,26.4184,306300.0
2014-03-27 13:10:00,35.1,35.11,35.06,35.08,494100.0,26.4184,26.4259,26.3883,26.4034,494100.0
2014-03-27 13:20:00,35.08,35.13,35.06,35.12,136300.0,26.4034,26.441,26.3883,26.4335,136300.0
2014-03-27 13:30:00,35.11,35.13,35.05,35.05,148700.0,26.4259,26.441,26.3808,26.3808,148700.0
2014-03-27 13:40:00,35.06,35.09,35.04,35.04,206600.0,26.3883,26.4109,26.3733,26.3733,206600.0
2014-03-27 13:50:00,35.05,35.08,35.04,35.07,136900.0,26.3808,26.4034,26.3733,26.3958,136900.0
2014-03-27 14:00:00,35.07,35.1,35.01,35.05,407100.0,26.3958,26.4184,26.3507,26.3808,407100.0
2014-03-27 14:10:00,35.05,35.08,35.02,35.05,245600.0,26.3808,26.4034,26.3582,26.3808,245600.0
2014-03-27 14:20:00,35.05,35.1,35.04,35.1,219300.0,26.3808,26.4184,26.3733,26.4184,219300.0
2014-03-27 14:30:00,35.09,35.1,35.0,35.05,255700.0,26.4109,26.4184,26.3432,26.3808,255700.0
2014-03-27 14:40:00,35.05,35.1,35.04,35.09,170700.0,26.3808,26.4184,26.3733,26.4109,170700.0
2014-03-27 14:50:00,35.09,35.09,35.03,35.07,242300.0,26.4109,26.4109,26.3657,26.3958,242300.0
2014-03-27 15:00:00,35.07,35.08,35.02,35.05,224200.0,26.3958,26.4034,26.3582,26.3808,224200.0
2014-03-27 15:10:00,35.05,35.12,35.04,35.09,774700.0,26.3808,26.4335,26.3733,26.4109,774700.0
2014-03-27 15:20:00,35.09,35.13,35.07,35.09,460100.0,26.4109,26.441,26.3958,26.4109,460100.0
2014-03-27 15:30:00,35.09,35.12,35.08,35.12,365900.0,26.4109,26.4335,26.4034,26.4335,365900.0
2014-03-27 15:40:00,35.12,35.13,35.08,35.1,864700.0,26.4335,26.441,26.4034,26.4184,864700.0
2014-03-27 15:50:00,35.09,35.13,35.07,35.09,1909300.0,26.4109,26.441,26.3958,26.4109,1909300.0
2014-03-28 09:30:00,35.69,35.79,35.67,35.79,1775900.0,26.8625,26.9378,26.8474,26.9378,1775900.0
2014-03-28 09:40:00,35.78,35.87,35.78,35.83,2158600.0,26.9302,26.998,26.9302,26.9679,2158600.0
2014-03-28 09:50:00,35.83,35.87,35.81,35.85,1016200.0,26.9679,26.998,26.9528,26.9829,1016200.0
2014-03-28 10:00:00,35.86,35.89,35.81,35.84,1301500.0,26.9904,27.013,26.9528,26.9754,1301500.0
2014-03-28 10:10:00,35.85,35.86,35.78,35.78,1544900.0,26.9829,26.9904,26.9302,26.9302,1544900.0
2014-03-28 10:20:00,35.78,35.81,35.73,35.76,733500.0,26.9302,26.9528,26.8926,26.9152,733500.0
2014-03-28 10:30:00,35.76,35.78,35.73,35.77,809700.0,26.9152,26.9302,26.8926,26.9227,809700.0
2014-03-28 10:40:00,35.77,35.83,35.76,35.83,394700.0,26.9227,26.9679,26.9152,26.9679,394700.0
2014-03-28 10:50:00,35.83,35.86,35.8,35.83,484900.0,26.9679,26.9904,26.9453,26.9679,484900.0
2014-03-28 11:00:00,35.84,35.86,35.79,35.85,500000.0,26.9754,26.9904,26.9378,26.9829,500000.0
2014-03-28 11:10:00,35.85,35.91,35.84,35.89,1692000.0,26.9829,27.0281,26.9754,27.013,1692000.0
2014-03-28 11:20:00,35.9,35.93,35.89,35.92,922900.0,27.0206,27.0431,27.013,27.0356,922900.0
2014-03-28 11:30:00,35.92,35.95,35.91,35.94,1448300.0,27.0356,27.0582,27.0281,27.0507,1448300.0
2014-03-28 11:40:00,35.95,35.95,35.91,35.93,1888200.0,27.0582,27.0582,27.0281,27.0431,1888200.0
2014-03-28 11:50:00,35.93,35.99,35.93,35.98,1025500.0,27.0431,27.0883,27.0431,27.0808,1025500.0
2014-03-28 12:00:00,35.99,36.02,35.96,36.01,846000.0,27.0883,27.1109,27.0657,27.1033,846000.0
2014-03-28 12:10:00,36.01,36.06,36.01,36.05,1219300.0,27.1033,27.141,27.1033,27.1335,1219300.0
2014-03-28 12:20:00,36.05,36.08,36.04,36.05,1895800.0,27.1335,27.156,27.1259,27.1335,1895800.0
2014-03-28 12:30:00,36.05,36.09,36.05,36.06,656500.0,27.1335,27.1636,27.1335,27.141,656500.0
2014-03-28 12:40:00,36.06,36.09,36.06,36.08,851600.0,27.141,27.1636,27.141,27.156,851600.0
2014-03-28 12:50:00,36.08,36.09,36.05,36.05,377800.0,27.156,27.1636,27.1335,27.1335,377800.0
2014-03-28 13:00:00,36.06,36.07,36.02,36.03,717800.0,27.141,27.1485,27.1109,27.1184,717800.0
2014-03-28 13:10:00,36.03,36.03,35.98,35.98,838200.0,27.1184,27.1184,27.0808,27.0808,838200.0
2014-03-28 13:20:00,35.98,36.01,35.97,36.01,609900.0,27.0808,27.1033,27.0732,27.1033,609900.0
2014-03-28 13:30:00,36.02,36.02,35.99,36.01,673100.0,27.1109,27.1109,27.0883,27.1033,673100.0
2014-03-28 13:40:00,36.0,36.02,36.0,36.02,372600.0,27.0958,27.1109,27.0958,27.1109,372600.0
2014-03-28 13:50:00,36.02,36.04,36.0,36.02,654600.0,27.1109,27.1259,27.0958,27.1109,654600.0
2014-03-28 14:00:00,36.02,36.02,35.96,35.97,1143500.0,27.1109,27.1109,27.0657,27.0732,1143500.0
2014-03-28 14:10:00,35.97,36.0,35.93,35.94,1398500.0,27.0732,27.0958,27.0431,27.0507,1398500.0
2014-03-28 14:20:00,35.94,35.98,35.92,35.94,1002100.0,27.0507,27.0808,27.0356,27.0507,1002100.0
2014-03-28 14:30:00,35.95,35.95,35.9,35.9,428600.0,27.0582,27.0582,27.0206,27.0206,428600.0
2014-03-28 14:40:00,35.91,35.91,35.79,35.85,1070400.0,27.0281,27.0281,26.9378,26.9829,1070400.0
2014-03-28 14:50:00,35.85,35.9,35.85,35.87,589700.0,26.9829,27.0206,26.9829,26.998,589700.0
2014-03-28 15:00:00,35.87,35.88,35.82,35.84,437300.0,26.998,27.0055,26.9603,26.9754,437300.0
2014-03-28 15:10:00,35.83,35.86,35.81,35.86,632100.0,26.9679,26.9904,26.9528,26.9904,632100.0
2014-03-28 15:20:00,35.86,35.86,35.82,35.83,495300.0,26.9904,26.9904,26.9603,26.9679,495300.0
2014-03-28 15:30:00,35.84,35.85,35.83,35.83,658500.0,26.9754,26.9829,26.9679,26.9679,658500.0
2014-03-28 15:40:00,35.84,35.84,35.8,35.83,1103600.0,26.9754,26.9754,26.9453,26.9679,1103600.0
2014-03-28 15:50:00,35.83,35.83,35.75,35.83,3325500.0,26.9679,26.9679,26.9077,26.9679,3325500.0
2014-03-31 09:30:00,35.83,35.94,35.81,35.9,1307500.0,26.9679,27.0507,26.9528,27.0206,1307500.0
2014-03-31 09:40:00,35.89,35.9,35.79,35.81,572100.0,27.013,27.0206,26.9378,26.9528,572100.0
2014-03-31 09:50:00,35.81,35.92,35.8,35.92,830200.0,26.9528,27.0356,26.9453,27.0356,830200.0
2014-03-31 10:00:00,35.92,35.93,35.85,35.88,585000.0,27.0356,27.0431,26.9829,27.0055,585000.0
2014-03-31 10:10:00,35.89,35.94,35.88,35.9,431800.0,27.013,27.0507,27.0055,27.0206,431800.0
2014-03-31 10:20:00,35.9,35.95,35.89,35.95,399000.0,27.0206,27.0582,27.013,27.0582,399000.0
2014-03-31 10:30:00,35.94,35.97,35.91,35.93,598600.0,27.0507,27.0732,27.0281,27.0431,598600.0
2014-03-31 10:40:00,35.94,35.97,35.92,35.92,422200.0,27.0507,27.0732,27.0356,27.0356,422200.0
2014-03-31 10:50:00,35.92,35.98,35.9,35.94,437300.0,27.0356,27.0808,27.0206,27.0507,437300.0
2014-03-31 11:00:00,35.93,35.94,35.88,35.88,245300.0,27.0431,27.0507,27.0055,27.0055,245300.0
2014-03-31 11:10:00,35.87,35.91,35.86,35.88,169500.0,26.998,27.0281,26.9904,27.0055,169500.0
2014-03-31 11:20:00,35.89,35.93,35.85,35.91,243900.0,27.013,27.0431,26.9829,27.0281,243900.0
2014-03-31 11:30:00,35.91,35.93,35.88,35.92,309500.0,27.0281,27.0431,27.0055,27.0356,309500.0
2014-03-31 11:40:00,35.92,35.98,35.92,35.95,898300.0,27.0356,27.0808,27.0356,27.0582,898300.0
2014-03-31 11:50:00,35.95,35.97,35.93,35.94,221900.0,27.0582,27.0732,27.0431,27.0507,221900.0
2014-03-31 12:00:00,35.94,35.95,35.92,35.95,296200.0,27.0507,27.0582,27.0356,27.0582,296200.0
2014-03-31 12:10:00,35.95,35.95,35.92,35.93,133600.0,27.0582,27.0582,27.0356,27.0431,133600.0
2014-03-31 12:20:00,35.93,35.94,35.91,35.91,226200.0,27.0431,27.0507,27.0281,27.0281,226200.0
2014-03-31 12:30:00,35.91,35.92,35.88,35.89,120100.0,27.0281,27.0356,27.0055,27.013,120100.0
2014-03-31 12:40:00,35.89,35.89,35.85,35.87,187600.0,27.013,27.013,26.9829,26.998,187600.0
2014-03-31 12:50:00,35.87,35.89,35.86,35.88,79400.0,26.998,27.013,26.9904,27.0055,79400.0
2014-03-31 13:00:00,35.88,35.89,35.86,35.87,107200.0,27.0055,27.013,26.9904,26.998,107200.0
2014-03-31 13:10:00,35.87,35.88,35.84,35.86,77500.0,26.998,27.0055,26.9754,26.9904,77500.0
2014-03-31 13:20:00,35.86,35.86,35.79,35.84,463000.0,26.9904,26.9904,26.9378,26.9754,463000.0
2014-03-31 13:30:00,35.84,35.84,35.8,35.82,136300.0,26.9754,26.9754,26.9453,26.9603,136300.0
2014-03-31 13:40:00,35.81,35.82,35.79,35.8,113000.0,26.9528,26.9603,26.9378,26.9453,113000.0
2014-03-31 13:50:00,35.8,35.8,35.76,35.77,390800.0,26.9453,26.9453,26.9152,26.9227,390800.0
2014-03-31 14:00:00,35.77,35.79,35.76,35.79,178500.0,26.9227,26.9378,26.9152,26.9378,178500.0
2014-03-31 14:10:00,35.78,35.79,35.76,35.77,228500.0,26.9302,26.9378,26.9152,26.9227,228500.0
2014-03-31 14:20:00,35.77,35.78,35.75,35.75,133300.0,26.9227,26.9302,26.9077,26.9077,133300.0
2014-03-31 14:30:00,35.76,35.84,35.74,35.83,310900.0,26.9152,26.9754,26.9001,26.9679,310900.0
2014-03-31 14:40:00,35.83,35.85,35.79,35.8,308500.0,26.9679,26.9829,26.9378,26.9453,308500.0
2014-03-31 14:50:00,35.8,35.84,35.8,35.81,150300.0,26.9453,26.9754,26.9453,26.9528,150300.0
2014-03-31 15:00:00,35.81,35.82,35.77,35.8,365000.0,26.9528,26.9603,26.9227,26.9453,365000.0
2014-03-31 15:10:00,35.8,35.8,35.75,35.77,200800.0,26.9453,26.9453,26.9077,26.9227,200800.0
2014-03-31 15:20:00,35.76,35.8,35.76,35.8,290400.0,26.9152,26.9453,26.9152,26.9453,290400.0
2014-03-31 15:30:00,35.8,35.86,35.79,35.84,791700.0,26.9453,26.9904,26.9378,26.9754,791700.0
2014-03-31 15:40:00,35.84,35.85,35.79,35.79,842500.0,26.9754,26.9829,26.9378,26.9378,842500.0
2014-03-31 15:50:00,35.79,35.81,35.78,35.79,2206600.0,26.9378,26.9528,26.9302,26.9378,2206600.0
2014-04-01 09:30:00,35.9,36.0,35.88,35.9,1053100.0,27.0206,27.0958,27.0055,27.0206,1053100.0
2014-04-01 09:40:00,35.9,35.97,35.88,35.94,831600.0,27.0206,27.0732,27.0055,27.0507,831600.0
2014-04-01 09:50:00,35.95,35.98,35.92,35.93,489400.0,27.0582,27.0808,27.0356,27.0431,489400.0
2014-04-01 10:00:00,35.94,35.98,35.91,35.97,753700.0,27.0507,27.0808,27.0281,27.0732,753700.0
2014-04-01 10:10:00,35.97,35.98,35.91,35.94,366900.0,27.0732,27.0808,27.0281,27.0507,366900.0
2014-04-01 10:20:00,35.94,35.96,35.91,35.94,234000.0,27.0507,27.0657,27.0281,27.0507,234000.0
2014-04-01 10:30:00,35.94,35.95,35.86,35.86,340900.0,27.0507,27.0582,26.9904,26.9904,340900.0
2014-04-01 10:40:00,35.86,35.9,35.81,35.82,368500.0,26.9904,27.0206,26.9528,26.9603,368500.0
2014-04-01 10:50:00,35.82,35.83,35.78,35.8,358600.0,26.9603,26.9679,26.9302,26.9453,358600.0
2014-04-01 11:00:00,35.79,35.83,35.79,35.81,263900.0,26.9378,26.9679,26.9378,26.9528,263900.0
2014-04-01 11:10:00,35.81,35.85,35.8,35.83,319300.0,26.9528,26.9829,26.9453,26.9679,319300.0
2014-04-01 11:20:00,35.83,35.85,35.82,35.84,87500.0,26.9679,26.9829,26.9603,26.9754,87500.0
2014-04-01 11:30:00,35.84,35.88,35.82,35.87,150400.0,26.9754,27.0055,26.9603,26.998,150400.0
2014-04-01 11:40:00,35.86,35.88,35.85,35.88,40300.0,26.9904,27.0055,26.9829,27.0055,40300.0
2014-04-01 11:50:00,35.87,35.9,35.84,35.84,145500.0,26.998,27.0206,26.9754,26.9754,145500.0
2014-04-01 12:00:00,35.84,35.85,35.72,35.8,732300.0,26.9754,26.9829,26.8851,26.9453,732300.0
2014-04-01 12:10:00,35.8,35.82,35.78,35.8,138500.0,26.9453,26.9603,26.9302,26.9453,138500.0
2014-04-01 12:20:00,35.8,35.81,35.77,35.81,173900.0,26.9453,26.9528,26.9227,26.9528,173900.0
2014-04-01 12:30:00,35.81,35.82,35.79,35.79,88000.0,26.9528,26.9603,26.9378,26.9378,88000.0
2014-04-01 12:40:00,35.8,35.81,35.79,35.8,117100.0,26.9453,26.9528,26.9378,26.9453,117100.0
2014-04-01 12:50:00,35.8,35.8,35.78,35.79,35100.0,26.9453,26.9453,26.9302,26.9378,35100.0
2014-04-01 13:00:00,35.78,35.79,35.72,35.74,318700.0,26.9302,26.9378,26.8851,26.9001,318700.0
2014-04-01 13:10:00,35.73,35.78,35.73,35.76,92700.0,26.8926,26.9302,26.8926,26.9152,92700.0
2014-04-01 13:20:00,35.76,35.8,35.74,35.79,79200.0,26.9152,26.9453,26.9001,26.9378,79200.0
2014-04-01 13:30:00,35.78,35.79,35.75,35.78,314900.0,26.9302,26.9378,26.9077,26.9302,314900.0
2014-04-01 13:40:00,35.79,35.8,35.75,35.79,454600.0,26.9378,26.9453,26.9077,26.9378,454600.0
2014-04-01 13:50:00,35.78,35.86,35.76,35.85,530600.0,26.9302,26.9904,26.9152,26.9829,530600.0
2014-04-01 14:00:00,35.85,35.91,35.84,35.89,661800.0,26.9829,27.0281,26.9754,27.013,661800.0
2014-04-01 14:10:00,35.89,35.9,35.85,35.86,132600.0,27.013,27.0206,26.9829,26.9904,132600.0
2014-04-01 14:20:00,35.85,35.9,35.85,35.85,185000.0,26.9829,27.0206,26.9829,26.9829,185000.0
2014-04-01 14:30:00,35.86,35.86,35.8,35.8,216700.0,26.9904,26.9904,26.9453,26.9453,216700.0
2014-04-01 14:40:00,35.81,35.85,35.8,35.84,323100.0,26.9528,26.9829,26.9453,26.9754,323100.0
2014-04-01 14:50:00,35.83,35.86,35.82,35.84,224400.0,26.9679,26.9904,26.9603,26.9754,224400.0
2014-04-01 15:00:00,35.84,35.86,35.83,35.86,150300.0,26.9754,26.9904,26.9679,26.9904,150300.0
2014-04-01 15:10:00,35.86,35.89,35.85,35.89,76000.0,26.9904,27.013,26.9829,27.013,76000.0
2014-04-01 15:20:00,35.88,35.91,35.88,35.9,172900.0,27.0055,27.0281,27.0055,27.0206,172900.0
2014-04-01 15:30:00,35.9,35.92,35.86,35.92,377700.0,27.0206,27.0356,26.9904,27.0356,377700.0
2014-04-01 15:40:00,35.92,35.94,35.9,35.94,456600.0,27.0356,27.0507,27.0206,27.0507,456600.0
2014-04-01 15:50:00,35.94,35.94,35.88,35.88,1519800.0,27.0507,27.0507,27.0055,27.0055,1519800.0
2014-04-02 09:30:00,35.68,35.7,35.6,35.64,698200.0,26.855,26.87,26.7948,26.8249,698200.0
2014-04-02 09:40:00,35.65,35.71,35.64,35.65,790300.0,26.8324,26.8775,26.8249,26.8324,790300.0
2014-04-02 09:50:00,35.65,35.68,35.63,35.66,621800.0,26.8324,26.855,26.8173,26.8399,621800.0
2014-04-02 10:00:00,35.66,35.71,35.64,35.69,348900.0,26.8399,26.8775,26.8249,26.8625,348900.0
2014-04-02 10:10:00,35.69,35.7,35.66,35.68,360100.0,26.8625,26.87,26.8399,26.855,360100.0
2014-04-02 10:20:00,35.68,35.71,35.65,35.69,521300.0,26.855,26.8775,26.8324,26.8625,521300.0
2014-04-02 10:30:00,35.69,35.74,35.67,35.74,458500.0,26.8625,26.9001,26.8474,26.9001,458500.0
2014-04-02 10:40:00,35.74,35.76,35.67,35.72,465200.0,26.9001,26.9152,26.8474,26.8851,465200.0
2014-04-02 10:50:00,35.72,35.75,35.7,35.75,436500.0,26.8851,26.9077,26.87,26.9077,436500.0
2014-04-02 11:00:00,35.75,35.79,35.74,35.78,348700.0,26.9077,26.9378,26.9001,26.9302,348700.0
2014-04-02 11:10:00,35.78,35.8,35.71,35.76,346300.0,26.9302,26.9453,26.8775,26.9152,346300.0
2014-04-02 11:20:00,35.76,35.82,35.75,35.8,310400.0,26.9152,26.9603,26.9077,26.9453,310400.0
2014-04-02 11:30:00,35.8,35.82,35.77,35.82,202400.0,26.9453,26.9603,26.9227,26.9603,202400.0
2014-04-02 11:40:00,35.82,35.83,35.78,35.79,128600.0,26.9603,26.9679,26.9302,26.9378,128600.0
2014-04-02 11:50:00,35.78,35.8,35.77,35.79,147500.0,26.9302,26.9453,26.9227,26.9378,147500.0
2014-04-02 12:00:00,35.78,35.79,35.76,35.77,95000.0,26.9302,26.9378,26.9152,26.9227,95000.0
2014-04-02 12:10:00,35.78,35.82,35.75,35.78,170300.0,26.9302,26.9603,26.9077,26.9302,170300.0
2014-04-02 12:20:00,35.79,35.83,35.77,35.81,213300.0,26.9378,26.9679,26.9227,26.9528,213300.0
2014-04-02 12:30:00,35.81,35.82,35.79,35.8,80100.0,26.9528,26.9603,26.9378,26.9453,80100.0
2014-04-02 12:40:00,35.79,35.82,35.79,35.81,29100.0,26.9378,26.9603,26.9378,26.9528,29100.0
2014-04-02 12:50:00,35.81,35.83,35.81,35.82,53500.0,26.9528,26.9679,26.9528,26.9603,53500.0
2014-04-02 13:00:00,35.82,35.85,35.8,35.8,264300.0,26.9603,26.9829,26.9453,26.9453,264300.0
2014-04-02 13:10:00,35.8,35.83,35.8,35.81,47700.0,26.9453,26.9679,26.9453,26.9528,47700.0
2014-04-02 13:20:00,35.81,35.81,35.77,35.77,98100.0,26.9528,26.9528,26.9227,26.9227,98100.0
2014-04-02 13:30:00,35.77,35.79,35.75,35.76,76900.0,26.9227,26.9378,26.9077,26.9152,76900.0
2014-04-02 13:40:00,35.77,35.78,35.74,35.76,74000.0,26.9227,26.9302,26.9001,26.9152,74000.0
2014-04-02 13:50:00,35.76,35.79,35.75,35.78,67500.0,26.9152,26.9378,26.9077,26.9302,67500.0
2014-04-02 14:00:00,35.77,35.8,35.76,35.79,119900.0,26.9227,26.9453,26.9152,26.9378,119900.0
2014-04-02 14:10:00,35.79,35.82,35.78,35.8,98100.0,26.9378,26.9603,26.9302,26.9453,98100.0
2014-04-02 14:20:00,35.8,35.82,35.79,35.8,156400.0,26.9453,26.9603,26.9378,26.9453,156400.0
2014-04-02 14:30:00,35.79,35.8,35.77,35.79,81100.0,26.9378,26.9453,26.9227,26.9378,81100.0
2014-04-02 14:40:00,35.79,35.8,35.79,35.8,31800.0,26.9378,26.9453,26.9378,26.9453,31800.0
2014-04-02 14:50:00,35.8,35.86,35.79,35.85,313600.0,26.9453,26.9904,26.9378,26.9829,313600.0
2014-04-02 15:00:00,35.85,35.85,35.82,35.83,171000.0,26.9829,26.9829,26.9603,26.9679,171000.0
2014-04-02 15:10:00,35.84,35.84,35.82,35.83,144200.0,26.9754,26.9754,26.9603,26.9679,144200.0
2014-04-02 15:20:00,35.84,35.87,35.82,35.87,156000.0,26.9754,26.998,26.9603,26.998,156000.0
2014-04-02 15:30:00,35.88,35.88,35.81,35.84,805200.0,27.0055,27.0055,26.9528,26.9754,805200.0
2014-04-02 15:40:00,35.84,35.86,35.83,35.86,440300.0,26.9754,26.9904,26.9679,26.9904,440300.0
2014-04-02 15:50:00,35.86,35.89,35.82,35.84,1752300.0,26.9904,27.013,26.9603,26.9754,1752300.0
2014-04-03 09:30:00,35.66,35.7,35.56,35.58,1057400.0,26.8399,26.87,26.7646,26.7797,1057400.0
2014-04-03 09:40:00,35.57,35.59,35.49,35.5,1521900.0,26.7722,26.7872,26.712,26.7195,1521900.0
2014-04-03 09:50:00,35.5,35.54,35.45,35.51,1475700.0,26.7195,26.7496,26.6819,26.727,1475700.0
2014-04-03 10:00:00,35.51,35.54,35.44,35.46,780300.0,26.727,26.7496,26.6743,26.6894,780300.0
2014-04-03 10:10:00,35.45,35.54,35.45,35.53,537900.0,26.6819,26.7496,26.6819,26.7421,537900.0
2014-04-03 10:20:00,35.53,35.54,35.47,35.49,267800.0,26.7421,26.7496,26.6969,26.712,267800.0
2014-04-03 10:30:00,35.48,35.5,35.42,35.45,610000.0,26.7044,26.7195,26.6593,26.6819,610000.0
2014-04-03 10:40:00,35.45,35.5,35.44,35.47,374300.0,26.6819,26.7195,26.6743,26.6969,374300.0
2014-04-03 10:50:00,35.48,35.48,35.41,35.47,1364600.0,26.7044,26.7044,26.6517,26.6969,1364600.0
2014-04-03 11:00:00,35.47,35.49,35.43,35.46,347200.0,26.6969,26.712,26.6668,26.6894,347200.0
2014-04-03 11:10:00,35.46,35.5,35.45,35.47,173500.0,26.6894,26.7195,26.6819,26.6969,173500.0
2014-04-03 11:20:00,35.46,35.47,35.44,35.45,246400.0,26.6894,26.6969,26.6743,26.6819,246400.0
2014-04-03 11:30:00,35.45,35.47,35.42,35.45,432500.0,26.6819,26.6969,26.6593,26.6819,432500.0
2014-04-03 11:40:00,35.46,35.47,35.44,35.46,79200.0,26.6894,26.6969,26.6743,26.6894,79200.0
2014-04-03 11:50:00,35.46,35.47,35.45,35.46,89400.0,26.6894,26.6969,26.6819,26.6894,89400.0
2014-04-03 12:00:00,35.47,35.48,35.45,35.48,176800.0,26.6969,26.7044,26.6819,26.7044,176800.0
2014-04-03 12:10:00,35.47,35.49,35.45,35.47,191700.0,26.6969,26.712,26.6819,26.6969,191700.0
2014-04-03 12:20:00,35.47,35.51,35.47,35.48,240300.0,26.6969,26.727,26.6969,26.7044,240300.0
2014-04-03 12:30:00,35.48,35.48,35.41,35.42,687100.0,26.7044,26.7044,26.6517,26.6593,687100.0
2014-04-03 12:40:00,35.42,35.45,35.42,35.42,344700.0,26.6593,26.6819,26.6593,26.6593,344700.0
2014-04-03 12:50:00,35.42,35.46,35.41,35.45,109700.0,26.6593,26.6894,26.6517,26.6819,109700.0
2014-04-03 13:00:00,35.44,35.46,35.43,35.45,96200.0,26.6743,26.6894,26.6668,26.6819,96200.0
2014-04-03 13:10:00,35.46,35.52,35.45,35.51,178500.0,26.6894,26.7345,26.6819,26.727,178500.0
2014-04-03 13:20:00,35.5,35.54,35.5,35.53,157300.0,26.7195,26.7496,26.7195,26.7421,157300.0
2014-04-03 13:30:00,35.53,35.53,35.5,35.52,249800.0,26.7421,26.7421,26.7195,26.7345,249800.0
2014-04-03 13:40:00,35.52,35.54,35.51,35.51,120600.0,26.7345,26.7496,26.727,26.727,120600.0
2014-04-03 13:50:00,35.51,35.54,35.5,35.51,129400.0,26.727,26.7496,26.7195,26.727,129400.0
2014-04-03 14:00:00,35.51,35.52,35.48,35.5,122600.0,26.727,26.7345,26.7044,26.7195,122600.0
2014-04-03 14:10:00,35.5,35.52,35.48,35.49,131000.0,26.7195,26.7345,26.7044,26.712,131000.0
2014-04-03 14:20:00,35.49,35.49,35.44,35.44,178900.0,26.712,26.712,26.6743,26.6743,178900.0
2014-04-03 14:30:00,35.44,35.46,35.4,35.42,203000.0,26.6743,26.6894,26.6442,26.6593,203000.0
2014-04-03 14:40:00,35.43,35.53,35.42,35.49,515000.0,26.6668,26.7421,26.6593,26.712,515000.0
2014-04-03 14:50:00,35.5,35.56,35.49,35.55,314200.0,26.7195,26.7646,26.712,26.7571,314200.0
2014-04-03 15:00:00,35.55,35.58,35.52,35.53,366200.0,26.7571,26.7797,26.7345,26.7421,366200.0
2014-04-03 15:10:00,35.52,35.55,35.51,35.55,161500.0,26.7345,26.7571,26.727,26.7571,161500.0
2014-04-03 15:20:00,35.55,35.64,35.54,35.61,366000.0,26.7571,26.8249,26.7496,26.8023,366000.0
2014-04-03 15:30:00,35.61,35.66,35.6,35.66,419900.0,26.8023,26.8399,26.7948,26.8399,419900.0
2014-04-03 15:40:00,35.66,35.77,35.66,35.75,1161500.0,26.8399,26.9227,26.8399,26.9077,1161500.0
2014-04-03 15:50:00,35.75,35.82,35.74,35.74,2992800.0,26.9077,26.9603,26.9001,26.9001,2992800.0
2014-04-04 09:30:00,36.09,36.16,36.05,36.11,2109300.0,27.1636,27.2162,27.1335,27.1786,2109300.0
2014-04-04 09:40:00,36.11,36.15,36.04,36.13,2860700.0,27.1786,27.2087,27.1259,27.1937,2860700.0
2014-04-04 09:50:00,36.14,36.26,36.12,36.23,2405700.0,27.2012,27.2915,27.1861,27.2689,2405700.0
2014-04-04 10:00:00,36.23,36.34,36.2,36.32,2007300.0,27.2689,27.3517,27.2463,27.3367,2007300.0
2014-04-04 10:10:00,36.31,36.35,36.26,36.3,1238200.0,27.3291,27.3592,27.2915,27.3216,1238200.0
2014-04-04 10:20:00,36.3,36.31,36.22,36.3,700100.0,27.3216,27.3291,27.2614,27.3216,700100.0
2014-04-04 10:30:00,36.3,36.39,36.29,36.33,873800.0,27.3216,27.3894,27.3141,27.3442,873800.0
2014-04-04 10:40:00,36.33,36.33,36.21,36.23,554900.0,27.3442,27.3442,27.2539,27.2689,554900.0
2014-04-04 10:50:00,36.23,36.25,36.17,36.2,645900.0,27.2689,27.284,27.2238,27.2463,645900.0
2014-04-04 11:00:00,36.2,36.22,36.04,36.06,466800.0,27.2463,27.2614,27.1259,27.141,466800.0
2014-04-04 11:10:00,36.06,36.11,36.02,36.02,631700.0,27.141,27.1786,27.1109,27.1109,631700.0
2014-04-04 11:20:00,36.02,36.06,36.0,36.03,449000.0,27.1109,27.141,27.0958,27.1184,449000.0
2014-04-04 11:30:00,36.04,36.14,36.03,36.05,796200.0,27.1259,27.2012,27.1184,27.1335,796200.0
2014-04-04 11:40:00,36.04,36.04,35.93,35.94,563700.0,27.1259,27.1259,27.0431,27.0507,563700.0
2014-04-04 11:50:00,35.94,36.03,35.94,36.02,432900.0,27.0507,27.1184,27.0507,27.1109,432900.0
2014-04-04 12:00:00,36.02,36.02,35.9,35.94,593600.0,27.1109,27.1109,27.0206,27.0507,593600.0
2014-04-04 12:10:00,35.94,36.03,35.9,35.98,418400.0,27.0507,27.1184,27.0206,27.0808,418400.0
2014-04-04 12:20:00,35.97,36.04,35.97,35.97,399500.0,27.0732,27.1259,27.0732,27.0732,399500.0
2014-04-04 12:30:00,35.98,36.01,35.96,36.0,195600.0,27.0808,27.1033,27.0657,27.0958,195600.0
2014-04-04 12:40:00,36.0,36.03,35.94,35.96,346000.0,27.0958,27.1184,27.0507,27.0657,346000.0
2014-04-04 12:50:00,35.97,35.97,35.92,35.94,439100.0,27.0732,27.0732,27.0356,27.0507,439100.0
2014-04-04 13:00:00,35.94,35.96,35.9,35.95,341500.0,27.0507,27.0657,27.0206,27.0582,341500.0
2014-04-04 13:10:00,35.95,35.99,35.93,35.97,278500.0,27.0582,27.0883,27.0431,27.0732,278500.0
2014-04-04 13:20:00,35.97,35.98,35.93,35.95,378100.0,27.0732,27.0808,27.0431,27.0582,378100.0
2014-04-04 13:30:00,35.95,35.97,35.9,35.93,321100.0,27.0582,27.0732,27.0206,27.0431,321100.0
2014-04-04 13:40:00,35.94,35.95,35.89,35.91,473000.0,27.0507,27.0582,27.013,27.0281,473000.0
2014-04-04 13:50:00,35.91,35.93,35.88,35.91,523800.0,27.0281,27.0431,27.0055,27.0281,523800.0
2014-04-04 14:00:00,35.9,35.93,35.79,35.81,828000.0,27.0206,27.0431,26.9378,26.9528,828000.0
2014-04-04 14:10:00,35.81,35.86,35.78,35.82,495900.0,26.9528,26.9904,26.9302,26.9603,495900.0
2014-04-04 14:20:00,35.82,35.82,35.7,35.73,403100.0,26.9603,26.9603,26.87,26.8926,403100.0
2014-04-04 14:30:00,35.73,35.76,35.62,35.63,795000.0,26.8926,26.9152,26.8098,26.8173,795000.0
2014-04-04 14:40:00,35.63,35.66,35.54,35.58,1026200.0,26.8173,26.8399,26.7496,26.7797,1026200.0
2014-04-04 14:50:00,35.58,35.69,35.58,35.69,355700.0,26.7797,26.8625,26.7797,26.8625,355700.0
2014-04-04 15:00:00,35.68,35.69,35.64,35.66,423800.0,26.855,26.8625,26.8249,26.8399,423800.0
2014-04-04 15:10:00,35.66,35.74,35.66,35.74,539600.0,26.8399,26.9001,26.8399,26.9001,539600.0
2014-04-04 15:20:00,35.74,35.78,35.7,35.75,379700.0,26.9001,26.9302,26.87,26.9077,379700.0
2014-04-04 15:30:00,35.75,35.76,35.7,35.73,441200.0,26.9077,26.9152,26.87,26.8926,441200.0
2014-04-04 15:40:00,35.72,35.75,35.64,35.7,843800.0,26.8851,26.9077,26.8249,26.87,843800.0
2014-04-04 15:50:00,35.7,35.7,35.6,35.64,1859700.0,26.87,26.87,26.7948,26.8249,1859700.0
2014-04-07 09:30:00,35.83,35.87,35.78,35.8,924200.0,26.9679,26.998,26.9302,26.9453,924200.0
2014-04-07 09:40:00,35.8,35.85,35.76,35.8,1610500.0,26.9453,26.9829,26.9152,26.9453,1610500.0
2014-04-07 09:50:00,35.81,35.9,35.79,35.89,910300.0,26.9528,27.0206,26.9378,27.013,910300.0
2014-04-07 10:00:00,35.89,35.94,35.87,35.9,784100.0,27.013,27.0507,26.998,27.0206,784100.0
2014-04-07 10:10:00,35.91,35.95,35.87,35.91,417200.0,27.0281,27.0582,26.998,27.0281,417200.0
2014-04-07 10:20:00,35.9,35.91,35.83,35.84,433500.0,27.0206,27.0281,26.9679,26.9754,433500.0
2014-04-07 10:30:00,35.84,35.91,35.82,35.84,366400.0,26.9754,27.0281,26.9603,26.9754,366400.0
2014-04-07 10:40:00,35.85,35.87,35.79,35.83,830200.0,26.9829,26.998,26.9378,26.9679,830200.0
2014-04-07 10:50:00,35.83,35.87,35.83,35.86,460700.0,26.9679,26.998,26.9679,26.9904,460700.0
2014-04-07 11:00:00,35.85,35.92,35.83,35.88,330500.0,26.9829,27.0356,26.9679,27.0055,330500.0
2014-04-07 11:10:00,35.87,35.88,35.81,35.82,633000.0,26.998,27.0055,26.9528,26.9603,633000.0
2014-04-07 11:20:00,35.82,35.85,35.8,35.85,273100.0,26.9603,26.9829,26.9453,26.9829,273100.0
2014-04-07 11:30:00,35.84,35.89,35.83,35.84,306600.0,26.9754,27.013,26.9679,26.9754,306600.0
2014-04-07 11:40:00,35.84,35.86,35.81,35.85,414900.0,26.9754,26.9904,26.9528,26.9829,414900.0
2014-04-07 11:50:00,35.85,35.86,35.76,35.76,406500.0,26.9829,26.9904,26.9152,26.9152,406500.0
2014-04-07 12:00:00,35.76,35.79,35.7,35.7,447900.0,26.9152,26.9378,26.87,26.87,447900.0
2014-04-07 12:10:00,35.71,35.73,35.66,35.67,205700.0,26.8775,26.8926,26.8399,26.8474,205700.0
2014-04-07 12:20:00,35.67,35.74,35.67,35.74,234500.0,26.8474,26.9001,26.8474,26.9001,234500.0
2014-04-07 12:30:00,35.75,35.78,35.73,35.76,253500.0,26.9077,26.9302,26.8926,26.9152,253500.0
2014-04-07 12:40:00,35.76,35.8,35.72,35.72,247600.0,26.9152,26.9453,26.8851,26.8851,247600.0
2014-04-07 12:50:00,35.73,35.77,35.73,35.75,137600.0,26.8926,26.9227,26.8926,26.9077,137600.0
2014-04-07 13:00:00,35.74,35.76,35.7,35.72,237400.0,26.9001,26.9152,26.87,26.8851,237400.0
2014-04-07 13:10:00,35.73,35.74,35.69,35.72,137400.0,26.8926,26.9001,26.8625,26.8851,137400.0
2014-04-07 13:20:00,35.72,35.77,35.72,35.73,202500.0,26.8851,26.9227,26.8851,26.8926,202500.0
2014-04-07 13:30:00,35.73,35.75,35.66,35.66,215700.0,26.8926,26.9077,26.8399,26.8399,215700.0
2014-04-07 13:40:00,35.66,35.71,35.64,35.68,215200.0,26.8399,26.8775,26.8249,26.855,215200.0
2014-04-07 13:50:00,35.69,35.69,35.62,35.63,214800.0,26.8625,26.8625,26.8098,26.8173,214800.0
2014-04-07 14:00:00,35.62,35.69,35.61,35.66,240600.0,26.8098,26.8625,26.8023,26.8399,240600.0
2014-04-07 14:10:00,35.67,35.68,35.63,35.64,115500.0,26.8474,26.855,26.8173,26.8249,115500.0
2014-04-07 14:20:00,35.64,35.64,35.6,35.62,176500.0,26.8249,26.8249,26.7948,26.8098,176500.0
2014-04-07 14:30:00,35.63,35.68,35.61,35.67,157500.0,26.8173,26.855,26.8023,26.8474,157500.0
2014-04-07 14:40:00,35.67,35.71,35.66,35.69,255800.0,26.8474,26.8775,26.8399,26.8625,255800.0
2014-04-07 14:50:00,35.69,35.75,35.68,35.72,297600.0,26.8625,26.9077,26.855,26.8851,297600.0
2014-04-07 15:00:00,35.73,35.75,35.67,35.75,576500.0,26.8926,26.9077,26.8474,26.9077,576500.0
2014-04-07 15:10:00,35.75,35.8,35.74,35.78,303700.0,26.9077,26.9453,26.9001,26.9302,303700.0
2014-04-07 15:20:00,35.78,35.81,35.75,35.81,411200.0,26.9302,26.9528,26.9077,26.9528,411200.0
2014-04-07 15:30:00,35.81,35.86,35.79,35.84,1222700.0,26.9528,26.9904,26.9378,26.9754,1222700.0
2014-04-07 15:40:00,35.84,35.86,35.83,35.84,1036700.0,26.9754,26.9904,26.9679,26.9754,1036700.0
2014-04-07 15:50:00,35.84,35.85,35.8,35.82,1658700.0,26.9754,26.9829,26.9453,26.9603,1658700.0
2014-04-08 09:30:00,36.46,36.64,36.45,36.63,1870600.0,27.442,27.5775,27.4345,27.57,1870600.0
2014-04-08 09:40:00,36.63,36.71,36.59,36.62,3291000.0,27.57,27.6302,27.5399,27.5625,3291000.0
2014-04-08 09:50:00,36.62,36.7,36.58,36.68,2473900.0,27.5625,27.6227,27.5324,27.6076,2473900.0
2014-04-08 10:00:00,36.68,36.72,36.62,36.64,1446100.0,27.6076,27.6377,27.5625,27.5775,1446100.0
2014-04-08 10:10:00,36.63,36.67,36.57,36.59,1286100.0,27.57,27.6001,27.5248,27.5399,1286100.0
2014-04-08 10:20:00,36.58,36.6,36.43,36.46,1291100.0,27.5324,27.5474,27.4195,27.442,1291100.0
2014-04-08 10:30:00,36.46,36.63,36.45,36.62,662700.0,27.442,27.57,27.4345,27.5625,662700.0
2014-04-08 10:40:00,36.62,36.65,36.58,36.63,778800.0,27.5625,27.585,27.5324,27.57,778800.0
2014-04-08 10:50:00,36.63,36.72,36.63,36.68,589000.0,27.57,27.6377,27.57,27.6076,589000.0
2014-04-08 11:00:00,36.69,36.8,36.69,36.74,1731200.0,27.6152,27.6979,27.6152,27.6528,1731200.0
2014-04-08 11:10:00,36.73,36.78,36.66,36.76,616000.0,27.6453,27.6829,27.5926,27.6678,616000.0
2014-04-08 11:20:00,36.75,36.76,36.65,36.65,771200.0,27.6603,27.6678,27.585,27.585,771200.0
2014-04-08 11:30:00,36.65,36.67,36.57,36.58,929800.0,27.585,27.6001,27.5248,27.5324,929800.0
2014-04-08 11:40:00,36.58,36.6,36.53,36.55,746700.0,27.5324,27.5474,27.4947,27.5098,746700.0
2014-04-08 11:50:00,36.55,36.58,36.52,36.56,693000.0,27.5098,27.5324,27.4872,27.5173,693000.0
2014-04-08 12:00:00,36.56,36.58,36.52,36.56,317900.0,27.5173,27.5324,27.4872,27.5173,317900.0
2014-04-08 12:10:00,36.56,36.63,36.55,36.63,484400.0,27.5173,27.57,27.5098,27.57,484400.0
2014-04-08 12:20:00,36.63,36.63,36.58,36.61,254300.0,27.57,27.57,27.5324,27.5549,254300.0
2014-04-08 12:30:00,36.61,36.62,36.57,36.57,315800.0,27.5549,27.5625,27.5248,27.5248,315800.0
2014-04-08 12:40:00,36.58,36.58,36.54,36.55,203000.0,27.5324,27.5324,27.5023,27.5098,203000.0
2014-04-08 12:50:00,36.55,36.55,36.51,36.51,296200.0,27.5098,27.5098,27.4797,27.4797,296200.0
2014-04-08 13:00:00,36.51,36.54,36.51,36.54,167200.0,27.4797,27.5023,27.4797,27.5023,167200.0
2014-04-08 13:10:00,36.54,36.59,36.54,36.57,262000.0,27.5023,27.5399,27.5023,27.5248,262000.0
2014-04-08 13:20:00,36.57,36.64,36.57,36.61,373000.0,27.5248,27.5775,27.5248,27.5549,373000.0
2014-04-08 13:30:00,36.62,36.63,36.59,36.61,307300.0,27.5625,27.57,27.5399,27.5549,307300.0
2014-04-08 13:40:00,36.61,36.62,36.55,36.55,446000.0,27.5549,27.5625,27.5098,27.5098,446000.0
2014-04-08 13:50:00,36.56,36.56,36.5,36.52,702200.0,27.5173,27.5173,27.4721,27.4872,702200.0
2014-04-08 14:00:00,36.52,36.54,36.42,36.48,433500.0,27.4872,27.5023,27.4119,27.4571,433500.0
2014-04-08 14:10:00,36.47,36.5,36.37,36.41,551300.0,27.4496,27.4721,27.3743,27.4044,551300.0
2014-04-08 14:20:00,36.41,36.42,36.33,36.36,1451600.0,27.4044,27.4119,27.3442,27.3668,1451600.0
2014-04-08 14:30:00,36.36,36.43,36.35,36.43,361400.0,27.3668,27.4195,27.3592,27.4195,361400.0
2014-04-08 14:40:00,36.43,36.45,36.37,36.41,309200.0,27.4195,27.4345,27.3743,27.4044,309200.0
2014-04-08 14:50:00,36.41,36.45,36.39,36.41,209700.0,27.4044,27.4345,27.3894,27.4044,209700.0
2014-04-08 15:00:00,36.4,36.41,36.35,36.36,438900.0,27.3969,27.4044,27.3592,27.3668,438900.0
2014-04-08 15:10:00,36.37,36.39,36.33,36.37,303600.0,27.3743,27.3894,27.3442,27.3743,303600.0
2014-04-08 15:20:00,36.37,36.4,36.37,36.38,251400.0,27.3743,27.3969,27.3743,27.3818,251400.0
2014-04-08 15:30:00,36.38,36.42,36.37,36.41,324300.0,27.3818,27.4119,27.3743,27.4044,324300.0
2014-04-08 15:40:00,36.42,36.42,36.31,36.34,910100.0,27.4119,27.4119,27.3291,27.3517,910100.0
2014-04-08 15:50:00,36.34,36.42,36.31,36.4,2422800.0,27.3517,27.4119,27.3291,27.3969,2422800.0
2014-04-09 09:30:00,36.73,36.76,36.52,36.54,2725100.0,27.6453,27.6678,27.4872,27.5023,2725100.0
2014-04-09 09:40:00,36.55,36.57,36.48,36.51,1106300.0,27.5098,27.5248,27.4571,27.4797,1106300.0
2014-04-09 09:50:00,36.52,36.56,36.48,36.5,617100.0,27.4872,27.5173,27.4571,27.4721,617100.0
2014-04-09 10:00:00,36.49,36.53,36.38,36.39,1085000.0,27.4646,27.4947,27.3818,27.3894,1085000.0
2014-04-09 10:10:00,36.39,36.5,36.37,36.47,647500.0,27.3894,27.4721,27.3743,27.4496,647500.0
2014-04-09 10:20:00,36.47,36.53,36.47,36.48,816600.0,27.4496,27.4947,27.4496,27.4571,816600.0
2014-04-09 10:30:00,36.49,36.54,36.48,36.52,379000.0,27.4646,27.5023,27.4571,27.4872,379000.0
2014-04-09 10:40:00,36.53,36.58,36.52,36.52,739400.0,27.4947,27.5324,27.4872,27.4872,739400.0
2014-04-09 10:50:00,36.52,36.54,36.49,36.49,496400.0,27.4872,27.5023,27.4646,27.4646,496400.0
2014-04-09 11:00:00,36.49,36.54,36.48,36.54,180300.0,27.4646,27.5023,27.4571,27.5023,180300.0
2014-04-09 11:10:00,36.54,36.63,36.53,36.63,330000.0,27.5023,27.57,27.4947,27.57,330000.0
2014-04-09 11:20:00,36.63,36.66,36.61,36.63,314100.0,27.57,27.5926,27.5549,27.57,314100.0
2014-04-09 11:30:00,36.63,36.66,36.61,36.63,433300.0,27.57,27.5926,27.5549,27.57,433300.0
2014-04-09 11:40:00,36.62,36.71,36.62,36.69,377100.0,27.5625,27.6302,27.5625,27.6152,377100.0
2014-04-09 11:50:00,36.69,36.7,36.65,36.65,158100.0,27.6152,27.6227,27.585,27.585,158100.0
2014-04-09 12:00:00,36.65,36.66,36.63,36.64,95500.0,27.585,27.5926,27.57,27.5775,95500.0
2014-04-09 12:10:00,36.65,36.67,36.64,36.67,93400.0,27.585,27.6001,27.5775,27.6001,93400.0
2014-04-09 12:20:00,36.66,36.71,36.65,36.68,271000.0,27.5926,27.6302,27.585,27.6076,271000.0
2014-04-09 12:30:00,36.69,36.7,36.66,36.66,168500.0,27.6152,27.6227,27.5926,27.5926,168500.0
2014-04-09 12:40:00,36.66,36.67,36.65,36.67,35900.0,27.5926,27.6001,27.585,27.6001,35900.0
2014-04-09 12:50:00,36.66,36.67,36.61,36.61,152900.0,27.5926,27.6001,27.5549,27.5549,152900.0
2014-04-09 13:00:00,36.61,36.64,36.6,36.62,178100.0,27.5549,27.5775,27.5474,27.5625,178100.0
2014-04-09 13:10:00,36.61,36.62,36.55,36.57,368400.0,27.5549,27.5625,27.5098,27.5248,368400.0
2014-04-09 13:20:00,36.57,36.58,36.55,36.55,107200.0,27.5248,27.5324,27.5098,27.5098,107200.0
2014-04-09 13:30:00,36.55,36.56,36.53,36.55,79100.0,27.5098,27.5173,27.4947,27.5098,79100.0
2014-04-09 13:40:00,36.55,36.58,36.54,36.57,111900.0,27.5098,27.5324,27.5023,27.5248,111900.0
2014-04-09 13:50:00,36.57,36.59,36.55,36.56,118200.0,27.5248,27.5399,27.5098,27.5173,118200.0
2014-04-09 14:00:00,36.56,36.84,36.56,36.79,1189600.0,27.5173,27.7281,27.5173,27.6904,1189600.0
2014-04-09 14:10:00,36.79,36.87,36.77,36.84,649500.0,27.6904,27.7506,27.6754,27.7281,649500.0
2014-04-09 14:20:00,36.84,36.97,36.83,36.92,1354400.0,27.7281,27.8259,27.7205,27.7883,1354400.0
2014-04-09 14:30:00,36.91,36.93,36.76,36.78,721200.0,27.7807,27.7958,27.6678,27.6829,721200.0
2014-04-09 14:40:00,36.78,36.79,36.73,36.75,636600.0,27.6829,27.6904,27.6453,27.6603,636600.0
2014-04-09 14:50:00,36.75,36.75,36.69,36.71,325500.0,27.6603,27.6603,27.6152,27.6302,325500.0
2014-04-09 15:00:00,36.71,36.81,36.7,36.79,360000.0,27.6302,27.7055,27.6227,27.6904,360000.0
2014-04-09 15:10:00,36.78,36.81,36.77,36.78,146000.0,27.6829,27.7055,27.6754,27.6829,146000.0
2014-04-09 15:20:00,36.78,36.83,36.76,36.77,467000.0,27.6829,27.7205,27.6678,27.6754,467000.0
2014-04-09 15:30:00,36.77,36.82,36.75,36.82,577700.0,27.6754,27.713,27.6603,27.713,577700.0
2014-04-09 15:40:00,36.82,36.82,36.76,36.78,663500.0,27.713,27.713,27.6678,27.6829,663500.0
2014-04-09 15:50:00,36.79,36.82,36.76,36.82,2700700.0,27.6904,27.713,27.6678,27.713,2700700.0
2014-04-10 09:30:00,37.11,37.22,37.0,37.17,1513000.0,27.9313,28.0141,27.8485,27.9764,1513000.0
2014-04-10 09:40:00,37.16,37.19,37.09,37.11,887000.0,27.9689,27.9915,27.9162,27.9313,887000.0
2014-04-10 09:50:00,37.11,37.15,37.05,37.11,731900.0,27.9313,27.9614,27.8861,27.9313,731900.0
2014-04-10 10:00:00,37.12,37.14,37.08,37.14,562200.0,27.9388,27.9539,27.9087,27.9539,562200.0
2014-04-10 10:10:00,37.13,37.22,37.11,37.22,1242800.0,27.9463,28.0141,27.9313,28.0141,1242800.0
2014-04-10 10:20:00,37.22,37.4,37.22,37.36,2426700.0,28.0141,28.1495,28.0141,28.1194,2426700.0
2014-04-10 10:30:00,37.37,37.4,37.18,37.18,2856000.0,28.127,28.1495,27.984,27.984,2856000.0
2014-04-10 10:40:00,37.18,37.27,37.15,37.2,1008900.0,27.984,28.0517,27.9614,27.999,1008900.0
2014-04-10 10:50:00,37.19,37.2,37.11,37.11,610100.0,27.9915,27.999,27.9313,27.9313,610100.0
2014-04-10 11:00:00,37.11,37.12,37.02,37.03,949100.0,27.9313,27.9388,27.8635,27.8711,949100.0
2014-04-10 11:10:00,37.02,37.14,37.0,37.08,1070800.0,27.8635,27.9539,27.8485,27.9087,1070800.0
2014-04-10 11:20:00,37.07,37.08,36.94,36.96,845700.0,27.9012,27.9087,27.8033,27.8184,845700.0
2014-04-10 11:30:00,36.95,37.01,36.94,37.0,712000.0,27.8108,27.856,27.8033,27.8485,712000.0
2014-04-10 11:40:00,37.0,37.06,36.95,37.05,291500.0,27.8485,27.8936,27.8108,27.8861,291500.0
2014-04-10 11:50:00,37.05,37.1,37.04,37.09,689100.0,27.8861,27.9237,27.8786,27.9162,689100.0
2014-04-10 12:00:00,37.09,37.1,36.96,36.96,853900.0,27.9162,27.9237,27.8184,27.8184,853900.0
2014-04-10 12:10:00,36.96,36.96,36.84,36.88,1777300.0,27.8184,27.8184,27.7281,27.7582,1777300.0
2014-04-10 12:20:00,36.88,36.91,36.84,36.91,524200.0,27.7582,27.7807,27.7281,27.7807,524200.0
2014-04-10 12:30:00,36.91,36.95,36.9,36.93,268200.0,27.7807,27.8108,27.7732,27.7958,268200.0
2014-04-10 12:40:00,36.94,36.97,36.9,36.94,202000.0,27.8033,27.8259,27.7732,27.8033,202000.0
2014-04-10 12:50:00,36.94,36.95,36.88,36.89,276500.0,27.8033,27.8108,27.7582,27.7657,276500.0
2014-04-10 13:00:00,36.89,36.95,36.86,36.94,182700.0,27.7657,27.8108,27.7431,27.8033,182700.0
2014-04-10 13:10:00,36.94,36.97,36.84,36.86,340000.0,27.8033,27.8259,27.7281,27.7431,340000.0
2014-04-10 13:20:00,36.85,36.86,36.81,36.86,296300.0,27.7356,27.7431,27.7055,27.7431,296300.0
2014-04-10 13:30:00,36.86,36.88,36.85,36.85,96100.0,27.7431,27.7582,27.7356,27.7356,96100.0
2014-04-10 13:40:00,36.85,36.91,36.84,36.91,313500.0,27.7356,27.7807,27.7281,27.7807,313500.0
2014-04-10 13:50:00,36.91,36.94,36.86,36.92,252300.0,27.7807,27.8033,27.7431,27.7883,252300.0
2014-04-10 14:00:00,36.92,36.97,36.91,36.94,223300.0,27.7883,27.8259,27.7807,27.8033,223300.0
2014-04-10 14:10:00,36.95,36.95,36.92,36.93,98400.0,27.8108,27.8108,27.7883,27.7958,98400.0
2014-04-10 14:20:00,36.93,36.94,36.86,36.87,346000.0,27.7958,27.8033,27.7431,27.7506,346000.0
2014-04-10 14:30:00,36.87,36.89,36.83,36.89,562500.0,27.7506,27.7657,27.7205,27.7657,562500.0
2014-04-10 14:40:00,36.89,36.91,36.8,36.82,336900.0,27.7657,27.7807,27.6979,27.713,336900.0
2014-04-10 14:50:00,36.83,36.84,36.78,36.8,718200.0,27.7205,27.7281,27.6829,27.6979,718200.0
2014-04-10 15:00:00,36.79,36.79,36.65,36.68,1314900.0,27.6904,27.6904,27.585,27.6076,1314900.0
2014-04-10 15:10:00,36.68,36.76,36.66,36.76,799200.0,27.6076,27.6678,27.5926,27.6678,799200.0
2014-04-10 15:20:00,36.75,36.75,36.63,36.63,1166500.0,27.6603,27.6603,27.57,27.57,1166500.0
2014-04-10 15:30:00,36.63,36.72,36.59,36.7,1076000.0,27.57,27.6377,27.5399,27.6227,1076000.0
2014-04-10 15:40:00,36.7,36.75,36.68,36.75,609000.0,27.6227,27.6603,27.6076,27.6603,609000.0
2014-04-10 15:50:00,36.75,36.75,36.66,36.68,1712500.0,27.6603,27.6603,27.5926,27.6076,1712500.0
2014-04-11 09:30:00,36.03,36.15,35.97,36.11,1660400.0,27.1184,27.2087,27.0732,27.1786,1660400.0
2014-04-11 09:40:00,36.11,36.17,36.04,36.06,1494800.0,27.1786,27.2238,27.1259,27.141,1494800.0
2014-04-11 09:50:00,36.07,36.23,36.06,36.16,2041100.0,27.1485,27.2689,27.141,27.2162,2041100.0
2014-04-11 10:00:00,36.15,36.18,36.06,36.11,925700.0,27.2087,27.2313,27.141,27.1786,925700.0
2014-04-11 10:10:00,36.12,36.16,36.05,36.07,1011700.0,27.1861,27.2162,27.1335,27.1485,1011700.0
2014-04-11 10:20:00,36.08,36.13,36.04,36.08,569500.0,27.156,27.1937,27.1259,27.156,569500.0
2014-04-11 10:30:00,36.07,36.16,36.05,36.08,301900.0,27.1485,27.2162,27.1335,27.156,301900.0
2014-04-11 10:40:00,36.09,36.15,36.06,36.15,309700.0,27.1636,27.2087,27.141,27.2087,309700.0
2014-04-11 10:50:00,36.15,36.23,36.14,36.19,730800.0,27.2087,27.2689,27.2012,27.2388,730800.0
2014-04-11 11:00:00,36.19,36.19,36.12,36.13,382900.0,27.2388,27.2388,27.1861,27.1937,382900.0
2014-04-11 11:10:00,36.13,36.22,36.12,36.22,507200.0,27.1937,27.2614,27.1861,27.2614,507200.0
2014-04-11 11:20:00,36.21,36.21,36.11,36.16,578300.0,27.2539,27.2539,27.1786,27.2162,578300.0
2014-04-11 11:30:00,36.15,36.21,36.14,36.17,524200.0,27.2087,27.2539,27.2012,27.2238,524200.0
2014-04-11 11:40:00,36.17,36.18,36.09,36.11,283700.0,27.2238,27.2313,27.1636,27.1786,283700.0
2014-04-11 11:50:00,36.11,36.14,36.09,36.14,253900.0,27.1786,27.2012,27.1636,27.2012,253900.0
2014-04-11 12:00:00,36.13,36.19,36.13,36.15,278500.0,27.1937,27.2388,27.1937,27.2087,278500.0
2014-04-11 12:10:00,36.14,36.16,36.09,36.12,160300.0,27.2012,27.2162,27.1636,27.1861,160300.0
2014-04-11 12:20:00,36.12,36.14,36.1,36.12,144800.0,27.1861,27.2012,27.1711,27.1861,144800.0
2014-04-11 12:30:00,36.12,36.16,36.12,36.16,132800.0,27.1861,27.2162,27.1861,27.2162,132800.0
2014-04-11 12:40:00,36.16,36.2,36.16,36.18,174600.0,27.2162,27.2463,27.2162,27.2313,174600.0
2014-04-11 12:50:00,36.17,36.2,36.13,36.2,314500.0,27.2238,27.2463,27.1937,27.2463,314500.0
2014-04-11 13:00:00,36.19,36.2,36.11,36.13,228800.0,27.2388,27.2463,27.1786,27.1937,228800.0
2014-04-11 13:10:00,36.13,36.17,36.11,36.11,281300.0,27.1937,27.2238,27.1786,27.1786,281300.0
2014-04-11 13:20:00,36.11,36.12,36.1,36.11,170400.0,27.1786,27.1861,27.1711,27.1786,170400.0
2014-04-11 13:30:00,36.11,36.12,36.08,36.1,276900.0,27.1786,27.1861,27.156,27.1711,276900.0
2014-04-11 13:40:00,36.09,36.15,36.09,36.11,204500.0,27.1636,27.2087,27.1636,27.1786,204500.0
2014-04-11 13:50:00,36.11,36.15,36.1,36.12,255700.0,27.1786,27.2087,27.1711,27.1861,255700.0
2014-04-11 14:00:00,36.11,36.17,36.11,36.14,194300.0,27.1786,27.2238,27.1786,27.2012,194300.0
2014-04-11 14:10:00,36.15,36.15,36.11,36.13,215600.0,27.2087,27.2087,27.1786,27.1937,215600.0
2014-04-11 14:20:00,36.13,36.15,36.08,36.12,210400.0,27.1937,27.2087,27.156,27.1861,210400.0
2014-04-11 14:30:00,36.11,36.12,36.08,36.09,237800.0,27.1786,27.1861,27.156,27.1636,237800.0
2014-04-11 14:40:00,36.09,36.1,36.06,36.09,409200.0,27.1636,27.1711,27.141,27.1636,409200.0
2014-04-11 14:50:00,36.09,36.17,36.09,36.16,270700.0,27.1636,27.2238,27.1636,27.2162,270700.0
2014-04-11 15:00:00,36.16,36.18,36.11,36.17,523200.0,27.2162,27.2313,27.1786,27.2238,523200.0
2014-04-11 15:10:00,36.18,36.18,36.12,36.16,341700.0,27.2313,27.2313,27.1861,27.2162,341700.0
2014-04-11 15:20:00,36.16,36.22,36.16,36.2,409100.0,27.2162,27.2614,27.2162,27.2463,409100.0
2014-04-11 15:30:00,36.2,36.2,36.16,36.19,451500.0,27.2463,27.2463,27.2162,27.2388,451500.0
2014-04-11 15:40:00,36.19,36.25,36.18,36.23,1101300.0,27.2388,27.284,27.2313,27.2689,1101300.0
2014-04-11 15:50:00,36.22,36.23,36.14,36.15,2028700.0,27.2614,27.2689,27.2012,27.2087,2028700.0
2014-04-14 09:30:00,36.38,36.44,36.29,36.32,912000.0,27.3818,27.427,27.3141,27.3367,912000.0
2014-04-14 09:40:00,36.32,36.37,36.19,36.2,1042500.0,27.3367,27.3743,27.2388,27.2463,1042500.0
2014-04-14 09:50:00,36.19,36.28,36.19,36.23,519600.0,27.2388,27.3066,27.2388,27.2689,519600.0
2014-04-14 10:00:00,36.23,36.33,36.23,36.29,485600.0,27.2689,27.3442,27.2689,27.3141,485600.0
2014-04-14 10:10:00,36.28,36.29,36.24,36.27,232300.0,27.3066,27.3141,27.2765,27.299,232300.0
2014-04-14 10:20:00,36.27,36.3,36.22,36.3,286000.0,27.299,27.3216,27.2614,27.3216,286000.0
2014-04-14 10:30:00,36.29,36.34,36.29,36.31,300400.0,27.3141,27.3517,27.3141,27.3291,300400.0
2014-04-14 10:40:00,36.32,36.35,36.25,36.26,395600.0,27.3367,27.3592,27.284,27.2915,395600.0
2014-04-14 10:50:00,36.26,36.34,36.25,36.3,302800.0,27.2915,27.3517,27.284,27.3216,302800.0
2014-04-14 11:00:00,36.3,36.31,36.23,36.25,368800.0,27.3216,27.3291,27.2689,27.284,368800.0
2014-04-14 11:10:00,36.24,36.25,36.21,36.22,269500.0,27.2765,27.284,27.2539,27.2614,269500.0
2014-04-14 11:20:00,36.22,36.23,36.17,36.18,319000.0,27.2614,27.2689,27.2238,27.2313,319000.0
2014-04-14 11:30:00,36.19,36.26,36.18,36.23,305800.0,27.2388,27.2915,27.2313,27.2689,305800.0
2014-04-14 11:40:00,36.22,36.23,36.19,36.2,133500.0,27.2614,27.2689,27.2388,27.2463,133500.0
2014-04-14 11:50:00,36.2,36.22,36.19,36.2,84000.0,27.2463,27.2614,27.2388,27.2463,84000.0
2014-04-14 12:00:00,36.2,36.22,36.16,36.18,141000.0,27.2463,27.2614,27.2162,27.2313,141000.0
2014-04-14 12:10:00,36.18,36.2,36.16,36.19,162000.0,27.2313,27.2463,27.2162,27.2388,162000.0
2014-04-14 12:20:00,36.2,36.22,36.16,36.21,236000.0,27.2463,27.2614,27.2162,27.2539,236000.0
2014-04-14 12:30:00,36.22,36.27,36.2,36.26,191800.0,27.2614,27.299,27.2463,27.2915,191800.0
2014-04-14 12:40:00,36.26,36.28,36.26,36.27,126000.0,27.2915,27.3066,27.2915,27.299,126000.0
2014-04-14 12:50:00,36.28,36.28,36.25,36.27,173600.0,27.3066,27.3066,27.284,27.299,173600.0
2014-04-14 13:00:00,36.27,36.27,36.24,36.24,81600.0,27.299,27.299,27.2765,27.2765,81600.0
2014-04-14 13:10:00,36.24,36.24,36.17,36.18,264500.0,27.2765,27.2765,27.2238,27.2313,264500.0
2014-04-14 13:20:00,36.18,36.18,36.15,36.16,259300.0,27.2313,27.2313,27.2087,27.2162,259300.0
2014-04-14 13:30:00,36.16,36.19,36.14,36.17,69100.0,27.2162,27.2388,27.2012,27.2238,69100.0
2014-04-14 13:40:00,36.17,36.21,36.16,36.16,288200.0,27.2238,27.2539,27.2162,27.2162,288200.0
2014-04-14 13:50:00,36.16,36.17,36.14,36.16,164300.0,27.2162,27.2238,27.2012,27.2162,164300.0
2014-04-14 14:00:00,36.16,36.16,36.12,36.16,150400.0,27.2162,27.2162,27.1861,27.2162,150400.0
2014-04-14 14:10:00,36.16,36.18,36.13,36.14,271900.0,27.2162,27.2313,27.1937,27.2012,271900.0
2014-04-14 14:20:00,36.14,36.14,36.09,36.11,265100.0,27.2012,27.2012,27.1636,27.1786,265100.0
2014-04-14 14:30:00,36.11,36.15,36.1,36.14,211400.0,27.1786,27.2087,27.1711,27.2012,211400.0
2014-04-14 14:40:00,36.14,36.14,36.11,36.12,115300.0,27.2012,27.2012,27.1786,27.1861,115300.0
2014-04-14 14:50:00,36.12,36.14,36.09,36.09,113500.0,27.1861,27.2012,27.1636,27.1636,113500.0
2014-04-14 15:00:00,36.1,36.12,36.09,36.09,247100.0,27.1711,27.1861,27.1636,27.1636,247100.0
2014-04-14 15:10:00,36.1,36.11,36.04,36.1,436100.0,27.1711,27.1786,27.1259,27.1711,436100.0
2014-04-14 15:20:00,36.1,36.13,36.07,36.09,347800.0,27.1711,27.1937,27.1485,27.1636,347800.0
2014-04-14 15:30:00,36.09,36.17,36.09,36.16,288100.0,27.1636,27.2238,27.1636,27.2162,288100.0
2014-04-14 15:40:00,36.17,36.19,36.11,36.16,653100.0,27.2238,27.2388,27.1786,27.2162,653100.0
2014-04-14 15:50:00,36.16,36.24,36.15,36.2,1451100.0,27.2162,27.2765,27.2087,27.2463,1451100.0
2014-04-15 09:30:00,35.46,35.54,35.38,35.53,2842400.0,26.6894,26.7496,26.6292,26.7421,2842400.0
2014-04-15 09:40:00,35.54,35.55,35.45,35.46,1450900.0,26.7496,26.7571,26.6819,26.6894,1450900.0
2014-04-15 09:50:00,35.46,35.47,35.34,35.35,1240100.0,26.6894,26.6969,26.5991,26.6066,1240100.0
2014-04-15 10:00:00,35.35,35.37,35.25,35.25,1173300.0,26.6066,26.6216,26.5313,26.5313,1173300.0
2014-04-15 10:10:00,35.25,35.32,35.23,35.28,1157600.0,26.5313,26.584,26.5163,26.5539,1157600.0
2014-04-15 10:20:00,35.28,35.31,35.21,35.22,1551400.0,26.5539,26.5765,26.5012,26.5087,1551400.0
2014-04-15 10:30:00,35.22,35.28,35.17,35.27,1213900.0,26.5087,26.5539,26.4711,26.5464,1213900.0
2014-04-15 10:40:00,35.27,35.32,35.24,35.26,1085600.0,26.5464,26.584,26.5238,26.5388,1085600.0
2014-04-15 10:50:00,35.26,35.3,35.2,35.25,2236100.0,26.5388,26.569,26.4937,26.5313,2236100.0
2014-04-15 11:00:00,35.24,35.3,35.19,35.22,1077400.0,26.5238,26.569,26.4862,26.5087,1077400.0
2014-04-15 11:10:00,35.23,35.24,35.04,35.14,1752500.0,26.5163,26.5238,26.3733,26.4485,1752500.0
2014-04-15 11:20:00,35.14,35.2,35.12,35.15,482100.0,26.4485,26.4937,26.4335,26.4561,482100.0
2014-04-15 11:30:00,35.16,35.29,35.15,35.2,559400.0,26.4636,26.5614,26.4561,26.4937,559400.0
2014-04-15 11:40:00,35.2,35.2,35.05,35.07,781800.0,26.4937,26.4937,26.3808,26.3958,781800.0
2014-04-15 11:50:00,35.06,35.08,35.01,35.07,648300.0,26.3883,26.4034,26.3507,26.3958,648300.0
2014-04-15 12:00:00,35.07,35.12,35.0,35.02,1041100.0,26.3958,26.4335,26.3432,26.3582,1041100.0
2014-04-15 12:10:00,35.02,35.09,35.0,35.08,797900.0,26.3582,26.4109,26.3432,26.4034,797900.0
2014-04-15 12:20:00,35.09,35.12,35.06,35.11,669900.0,26.4109,26.4335,26.3883,26.4259,669900.0
2014-04-15 12:30:00,35.1,35.11,35.04,35.07,726400.0,26.4184,26.4259,26.3733,26.3958,726400.0
2014-04-15 12:40:00,35.08,35.11,35.03,35.05,437400.0,26.4034,26.4259,26.3657,26.3808,437400.0
2014-04-15 12:50:00,35.04,35.09,34.99,34.99,924500.0,26.3733,26.4109,26.3356,26.3356,924500.0
2014-04-15 13:00:00,34.99,35.09,34.98,35.09,889700.0,26.3356,26.4109,26.3281,26.4109,889700.0
2014-04-15 13:10:00,35.09,35.13,35.04,35.11,676500.0,26.4109,26.441,26.3733,26.4259,676500.0
2014-04-15 13:20:00,35.1,35.14,35.08,35.14,616300.0,26.4184,26.4485,26.4034,26.4485,616300.0
2014-04-15 13:30:00,35.13,35.2,35.11,35.15,737000.0,26.441,26.4937,26.4259,26.4561,737000.0
2014-04-15 13:40:00,35.16,35.2,35.07,35.07,549800.0,26.4636,26.4937,26.3958,26.3958,549800.0
2014-04-15 13:50:00,35.07,35.11,35.05,35.11,2051400.0,26.3958,26.4259,26.3808,26.4259,2051400.0
2014-04-15 14:00:00,35.1,35.15,35.09,35.11,647600.0,26.4184,26.4561,26.4109,26.4259,647600.0
2014-04-15 14:10:00,35.11,35.16,35.07,35.09,412900.0,26.4259,26.4636,26.3958,26.4109,412900.0
2014-04-15 14:20:00,35.1,35.16,35.07,35.13,305300.0,26.4184,26.4636,26.3958,26.441,305300.0
2014-04-15 14:30:00,35.13,35.2,35.13,35.19,428400.0,26.441,26.4937,26.441,26.4862,428400.0
2014-04-15 14:40:00,35.2,35.27,35.19,35.26,466700.0,26.4937,26.5464,26.4862,26.5388,466700.0
2014-04-15 14:50:00,35.26,35.3,35.22,35.23,718900.0,26.5388,26.569,26.5087,26.5163,718900.0
2014-04-15 15:00:00,35.23,35.27,35.19,35.23,383500.0,26.5163,26.5464,26.4862,26.5163,383500.0
2014-04-15 15:10:00,35.23,35.35,35.23,35.35,527800.0,26.5163,26.6066,26.5163,26.6066,527800.0
2014-04-15 15:20:00,35.35,35.36,35.26,35.36,586400.0,26.6066,26.6141,26.5388,26.6141,586400.0
2014-04-15 15:30:00,35.36,35.38,35.32,35.36,634400.0,26.6141,26.6292,26.584,26.6141,634400.0
2014-04-15 15:40:00,35.36,35.42,35.35,35.37,1102800.0,26.6141,26.6593,26.6066,26.6216,1102800.0
2014-04-15 15:50:00,35.37,35.38,35.26,35.3,3215500.0,26.6216,26.6292,26.5388,26.569,3215500.0
2014-04-16 09:30:00,35.61,35.65,35.55,35.6,1574600.0,26.8023,26.8324,26.7571,26.7948,1574600.0
2014-04-16 09:40:00,35.6,35.69,35.57,35.62,643200.0,26.7948,26.8625,26.7722,26.8098,643200.0
2014-04-16 09:50:00,35.61,35.67,35.57,35.64,899000.0,26.8023,26.8474,26.7722,26.8249,899000.0
2014-04-16 10:00:00,35.63,35.64,35.58,35.61,309900.0,26.8173,26.8249,26.7797,26.8023,309900.0
2014-04-16 10:10:00,35.61,35.66,35.54,35.66,865800.0,26.8023,26.8399,26.7496,26.8399,865800.0
2014-04-16 10:20:00,35.66,35.68,35.61,35.62,629200.0,26.8399,26.855,26.8023,26.8098,629200.0
2014-04-16 10:30:00,35.61,35.68,35.61,35.66,614700.0,26.8023,26.855,26.8023,26.8399,614700.0
2014-04-16 10:40:00,35.65,35.67,35.59,35.6,302300.0,26.8324,26.8474,26.7872,26.7948,302300.0
2014-04-16 10:50:00,35.6,35.64,35.56,35.56,177800.0,26.7948,26.8249,26.7646,26.7646,177800.0
2014-04-16 11:00:00,35.56,35.63,35.53,35.63,247500.0,26.7646,26.8173,26.7421,26.8173,247500.0
2014-04-16 11:10:00,35.63,35.69,35.62,35.65,403500.0,26.8173,26.8625,26.8098,26.8324,403500.0
2014-04-16 11:20:00,35.65,35.73,35.63,35.71,658400.0,26.8324,26.8926,26.8173,26.8775,658400.0
2014-04-16 11:30:00,35.71,35.77,35.71,35.76,599300.0,26.8775,26.9227,26.8775,26.9152,599300.0
2014-04-16 11:40:00,35.76,35.77,35.71,35.74,820400.0,26.9152,26.9227,26.8775,26.9001,820400.0
2014-04-16 11:50:00,35.75,35.79,35.73,35.79,282800.0,26.9077,26.9378,26.8926,26.9378,282800.0
2014-04-16 12:00:00,35.78,35.84,35.78,35.82,604800.0,26.9302,26.9754,26.9302,26.9603,604800.0
2014-04-16 12:10:00,35.83,35.85,35.81,35.85,422100.0,26.9679,26.9829,26.9528,26.9829,422100.0
2014-04-16 12:20:00,35.85,35.85,35.75,35.75,324100.0,26.9829,26.9829,26.9077,26.9077,324100.0
2014-04-16 12:30:00,35.75,35.78,35.72,35.77,258800.0,26.9077,26.9302,26.8851,26.9227,258800.0
2014-04-16 12:40:00,35.77,35.8,35.72,35.73,287700.0,26.9227,26.9453,26.8851,26.8926,287700.0
2014-04-16 12:50:00,35.73,35.76,35.71,35.72,98700.0,26.8926,26.9152,26.8775,26.8851,98700.0
2014-04-16 13:00:00,35.72,35.74,35.63,35.7,244300.0,26.8851,26.9001,26.8173,26.87,244300.0
2014-04-16 13:10:00,35.69,35.73,35.65,35.7,163600.0,26.8625,26.8926,26.8324,26.87,163600.0
2014-04-16 13:20:00,35.7,35.77,35.69,35.76,283300.0,26.87,26.9227,26.8625,26.9152,283300.0
2014-04-16 13:30:00,35.75,35.75,35.69,35.7,315100.0,26.9077,26.9077,26.8625,26.87,315100.0
2014-04-16 13:40:00,35.7,35.72,35.66,35.66,342400.0,26.87,26.8851,26.8399,26.8399,342400.0
2014-04-16 13:50:00,35.66,35.67,35.64,35.67,198900.0,26.8399,26.8474,26.8249,26.8474,198900.0
2014-04-16 14:00:00,35.66,35.69,35.64,35.67,220900.0,26.8399,26.8625,26.8249,26.8474,220900.0
2014-04-16 14:10:00,35.68,35.7,35.64,35.68,112200.0,26.855,26.87,26.8249,26.855,112200.0
2014-04-16 14:20:00,35.68,35.7,35.65,35.69,118200.0,26.855,26.87,26.8324,26.8625,118200.0
2014-04-16 14:30:00,35.68,35.72,35.68,35.71,122600.0,26.855,26.8851,26.855,26.8775,122600.0
2014-04-16 14:40:00,35.71,35.76,35.7,35.75,152800.0,26.8775,26.9152,26.87,26.9077,152800.0
2014-04-16 14:50:00,35.75,35.77,35.73,35.73,151700.0,26.9077,26.9227,26.8926,26.8926,151700.0
2014-04-16 15:00:00,35.73,35.76,35.71,35.75,204000.0,26.8926,26.9152,26.8775,26.9077,204000.0
2014-04-16 15:10:00,35.74,35.75,35.73,35.75,73100.0,26.9001,26.9077,26.8926,26.9077,73100.0
2014-04-16 15:20:00,35.75,35.78,35.73,35.76,411200.0,26.9077,26.9302,26.8926,26.9152,411200.0
2014-04-16 15:30:00,35.76,35.77,35.72,35.72,288500.0,26.9152,26.9227,26.8851,26.8851,288500.0
2014-04-16 15:40:00,35.72,35.73,35.72,35.72,261300.0,26.8851,26.8926,26.8851,26.8851,261300.0
2014-04-16 15:50:00,35.72,35.73,35.68,35.7,3762600.0,26.8851,26.8926,26.855,26.87,3762600.0
2014-04-17 09:30:00,35.72,35.79,35.67,35.7,508800.0,26.8851,26.9378,26.8474,26.87,508800.0
2014-04-17 09:40:00,35.7,35.71,35.65,35.68,760600.0,26.87,26.8775,26.8324,26.855,760600.0
2014-04-17 09:50:00,35.68,35.71,35.57,35.6,690800.0,26.855,26.8775,26.7722,26.7948,690800.0
2014-04-17 10:00:00,35.6,35.68,35.56,35.66,502900.0,26.7948,26.855,26.7646,26.8399,502900.0
2014-04-17 10:10:00,35.65,35.73,35.62,35.69,420500.0,26.8324,26.8926,26.8098,26.8625,420500.0
2014-04-17 10:20:00,35.69,35.71,35.65,35.7,582400.0,26.8625,26.8775,26.8324,26.87,582400.0
2014-04-17 10:30:00,35.7,35.75,35.67,35.75,714800.0,26.87,26.9077,26.8474,26.9077,714800.0
2014-04-17 10:40:00,35.75,35.77,35.64,35.66,429800.0,26.9077,26.9227,26.8249,26.8399,429800.0
2014-04-17 10:50:00,35.66,35.75,35.66,35.73,208100.0,26.8399,26.9077,26.8399,26.8926,208100.0
2014-04-17 11:00:00,35.72,35.75,35.71,35.73,159500.0,26.8851,26.9077,26.8775,26.8926,159500.0
2014-04-17 11:10:00,35.72,35.75,35.69,35.74,219500.0,26.8851,26.9077,26.8625,26.9001,219500.0
2014-04-17 11:20:00,35.73,35.8,35.73,35.8,270800.0,26.8926,26.9453,26.8926,26.9453,270800.0
2014-04-17 11:30:00,35.8,35.83,35.77,35.81,263300.0,26.9453,26.9679,26.9227,26.9528,263300.0
2014-04-17 11:40:00,35.82,35.84,35.78,35.79,311100.0,26.9603,26.9754,26.9302,26.9378,311100.0
2014-04-17 11:50:00,35.79,35.81,35.74,35.8,200100.0,26.9378,26.9528,26.9001,26.9453,200100.0
2014-04-17 12:00:00,35.79,35.8,35.75,35.78,121900.0,26.9378,26.9453,26.9077,26.9302,121900.0
2014-04-17 12:10:00,35.77,35.79,35.73,35.75,140700.0,26.9227,26.9378,26.8926,26.9077,140700.0
2014-04-17 12:20:00,35.74,35.76,35.72,35.74,168400.0,26.9001,26.9152,26.8851,26.9001,168400.0
2014-04-17 12:30:00,35.73,35.76,35.7,35.75,146300.0,26.8926,26.9152,26.87,26.9077,146300.0
2014-04-17 12:40:00,35.75,35.77,35.73,35.77,108000.0,26.9077,26.9227,26.8926,26.9227,108000.0
2014-04-17 12:50:00,35.77,35.83,35.77,35.82,182600.0,26.9227,26.9679,26.9227,26.9603,182600.0
2014-04-17 13:00:00,35.82,35.84,35.8,35.81,103600.0,26.9603,26.9754,26.9453,26.9528,103600.0
2014-04-17 13:10:00,35.82,35.85,35.82,35.83,143300.0,26.9603,26.9829,26.9603,26.9679,143300.0
2014-04-17 13:20:00,35.83,35.88,35.83,35.88,135600.0,26.9679,27.0055,26.9679,27.0055,135600.0
2014-04-17 13:30:00,35.89,35.94,35.89,35.92,189100.0,27.013,27.0507,27.013,27.0356,189100.0
2014-04-17 13:40:00,35.93,35.97,35.93,35.95,216600.0,27.0431,27.0732,27.0431,27.0582,216600.0
2014-04-17 13:50:00,35.95,35.98,35.94,35.97,469500.0,27.0582,27.0808,27.0507,27.0732,469500.0
2014-04-17 14:00:00,35.97,35.99,35.96,35.98,353000.0,27.0732,27.0883,27.0657,27.0808,353000.0
2014-04-17 14:10:00,35.98,36.0,35.98,36.0,215400.0,27.0808,27.0958,27.0808,27.0958,215400.0
2014-04-17 14:20:00,36.0,36.0,35.96,35.96,341000.0,27.0958,27.0958,27.0657,27.0657,341000.0
2014-04-17 14:30:00,35.96,35.99,35.95,35.98,160100.0,27.0657,27.0883,27.0582,27.0808,160100.0
2014-04-17 14:40:00,35.98,35.98,35.8,35.91,1285200.0,27.0808,27.0808,26.9453,27.0281,1285200.0
2014-04-17 14:50:00,35.91,35.93,35.88,35.92,817300.0,27.0281,27.0431,27.0055,27.0356,817300.0
2014-04-17 15:00:00,35.92,35.95,35.9,35.95,172900.0,27.0356,27.0582,27.0206,27.0582,172900.0
2014-04-17 15:10:00,35.95,35.97,35.94,35.95,163400.0,27.0582,27.0732,27.0507,27.0582,163400.0
2014-04-17 15:20:00,35.95,35.95,35.9,35.95,285100.0,27.0582,27.0582,27.0206,27.0582,285100.0
2014-04-17 15:30:00,35.95,35.95,35.8,35.83,546300.0,27.0582,27.0582,26.9453,26.9679,546300.0
2014-04-17 15:40:00,35.82,35.84,35.81,35.82,698700.0,26.9603,26.9754,26.9528,26.9603,698700.0
2014-04-17 15:50:00,35.81,35.84,35.78,35.82,2146500.0,26.9528,26.9754,26.9302,26.9603,2146500.0
2014-04-21 09:30:00,35.64,35.68,35.59,35.61,301800.0,26.8249,26.855,26.7872,26.8023,301800.0
2014-04-21 09:40:00,35.6,35.63,35.5,35.5,458300.0,26.7948,26.8173,26.7195,26.7195,458300.0
2014-04-21 09:50:00,35.5,35.53,35.45,35.45,374300.0,26.7195,26.7421,26.6819,26.6819,374300.0
2014-04-21 10:00:00,35.45,35.5,35.41,35.48,741500.0,26.6819,26.7195,26.6517,26.7044,741500.0
2014-04-21 10:10:00,35.48,35.48,35.43,35.44,496100.0,26.7044,26.7044,26.6668,26.6743,496100.0
2014-04-21 10:20:00,35.44,35.47,35.43,35.47,106700.0,26.6743,26.6969,26.6668,26.6969,106700.0
2014-04-21 10:30:00,35.47,35.48,35.41,35.41,215600.0,26.6969,26.7044,26.6517,26.6517,215600.0
2014-04-21 10:40:00,35.41,35.47,35.41,35.47,226100.0,26.6517,26.6969,26.6517,26.6969,226100.0
2014-04-21 10:50:00,35.47,35.54,35.45,35.51,608500.0,26.6969,26.7496,26.6819,26.727,608500.0
2014-04-21 11:00:00,35.52,35.62,35.52,35.6,439700.0,26.7345,26.8098,26.7345,26.7948,439700.0
2014-04-21 11:10:00,35.61,35.69,35.61,35.66,454400.0,26.8023,26.8625,26.8023,26.8399,454400.0
2014-04-21 11:20:00,35.66,35.66,35.6,35.62,96500.0,26.8399,26.8399,26.7948,26.8098,96500.0
2014-04-21 11:30:00,35.61,35.64,35.6,35.64,83900.0,26.8023,26.8249,26.7948,26.8249,83900.0
2014-04-21 11:40:00,35.63,35.65,35.59,35.59,114600.0,26.8173,26.8324,26.7872,26.7872,114600.0
2014-04-21 11:50:00,35.6,35.63,35.58,35.62,63600.0,26.7948,26.8173,26.7797,26.8098,63600.0
2014-04-21 12:00:00,35.62,35.65,35.62,35.62,68200.0,26.8098,26.8324,26.8098,26.8098,68200.0
2014-04-21 12:10:00,35.62,35.62,35.56,35.56,103500.0,26.8098,26.8098,26.7646,26.7646,103500.0
2014-04-21 12:20:00,35.56,35.59,35.55,35.56,100900.0,26.7646,26.7872,26.7571,26.7646,100900.0
2014-04-21 12:30:00,35.56,35.57,35.54,35.56,58800.0,26.7646,26.7722,26.7496,26.7646,58800.0
2014-04-21 12:40:00,35.57,35.58,35.55,35.55,29100.0,26.7722,26.7797,26.7571,26.7571,29100.0
2014-04-21 12:50:00,35.55,35.57,35.54,35.56,27000.0,26.7571,26.7722,26.7496,26.7646,27000.0
2014-04-21 13:00:00,35.56,35.57,35.55,35.55,27600.0,26.7646,26.7722,26.7571,26.7571,27600.0
2014-04-21 13:10:00,35.54,35.57,35.54,35.55,48900.0,26.7496,26.7722,26.7496,26.7571,48900.0
2014-04-21 13:20:00,35.55,35.56,35.54,35.55,34500.0,26.7571,26.7646,26.7496,26.7571,34500.0
2014-04-21 13:30:00,35.55,35.56,35.54,35.56,70300.0,26.7571,26.7646,26.7496,26.7646,70300.0
2014-04-21 13:40:00,35.55,35.55,35.52,35.53,46500.0,26.7571,26.7571,26.7345,26.7421,46500.0
2014-04-21 13:50:00,35.53,35.54,35.52,35.53,30900.0,26.7421,26.7496,26.7345,26.7421,30900.0
2014-04-21 14:00:00,35.54,35.58,35.54,35.58,236200.0,26.7496,26.7797,26.7496,26.7797,236200.0
2014-04-21 14:10:00,35.57,35.62,35.57,35.62,87900.0,26.7722,26.8098,26.7722,26.8098,87900.0
2014-04-21 14:20:00,35.62,35.64,35.6,35.64,158700.0,26.8098,26.8249,26.7948,26.8249,158700.0
2014-04-21 14:30:00,35.64,35.64,35.61,35.63,98900.0,26.8249,26.8249,26.8023,26.8173,98900.0
2014-04-21 14:40:00,35.64,35.68,35.63,35.68,116500.0,26.8249,26.855,26.8173,26.855,116500.0
2014-04-21 14:50:00,35.68,35.68,35.62,35.62,115000.0,26.855,26.855,26.8098,26.8098,115000.0
2014-04-21 15:00:00,35.63,35.66,35.62,35.64,201200.0,26.8173,26.8399,26.8098,26.8249,201200.0
2014-04-21 15:10:00,35.64,35.66,35.64,35.65,223000.0,26.8249,26.8399,26.8249,26.8324,223000.0
2014-04-21 15:20:00,35.65,35.66,35.65,35.66,121900.0,26.8324,26.8399,26.8324,26.8399,121900.0
2014-04-21 15:30:00,35.66,35.66,35.52,35.52,533300.0,26.8399,26.8399,26.7345,26.7345,533300.0
2014-04-21 15:40:00,35.52,35.59,35.52,35.58,909000.0,26.7345,26.7872,26.7345,26.7797,909000.0
2014-04-21 15:50:00,35.58,35.63,35.57,35.6,1504300.0,26.7797,26.8173,26.7722,26.7948,1504300.0
2014-04-22 09:30:00,35.53,35.58,35.47,35.49,652100.0,26.7421,26.7797,26.6969,26.712,652100.0
2014-04-22 09:40:00,35.49,35.53,35.44,35.52,402400.0,26.712,26.7421,26.6743,26.7345,402400.0
2014-04-22 09:50:00,35.51,35.57,35.51,35.54,265900.0,26.727,26.7722,26.727,26.7496,265900.0
2014-04-22 10:00:00,35.54,35.55,35.5,35.52,301100.0,26.7496,26.7571,26.7195,26.7345,301100.0
2014-04-22 10:10:00,35.52,35.58,35.51,35.57,760700.0,26.7345,26.7797,26.727,26.7722,760700.0
2014-04-22 10:20:00,35.58,35.6,35.52,35.52,893400.0,26.7797,26.7948,26.7345,26.7345,893400.0
2014-04-22 10:30:00,35.53,35.54,35.49,35.5,320800.0,26.7421,26.7496,26.712,26.7195,320800.0
2014-04-22 10:40:00,35.51,35.52,35.48,35.51,199600.0,26.727,26.7345,26.7044,26.727,199600.0
2014-04-22 10:50:00,35.51,35.53,35.49,35.51,215200.0,26.727,26.7421,26.712,26.727,215200.0
2014-04-22 11:00:00,35.51,35.53,35.48,35.5,290300.0,26.727,26.7421,26.7044,26.7195,290300.0
2014-04-22 11:10:00,35.49,35.51,35.47,35.49,210200.0,26.712,26.727,26.6969,26.712,210200.0
2014-04-22 11:20:00,35.48,35.54,35.48,35.54,158300.0,26.7044,26.7496,26.7044,26.7496,158300.0
2014-04-22 11:30:00,35.54,35.55,35.52,35.52,124500.0,26.7496,26.7571,26.7345,26.7345,124500.0
2014-04-22 11:40:00,35.53,35.53,35.48,35.48,186900.0,26.7421,26.7421,26.7044,26.7044,186900.0
2014-04-22 11:50:00,35.49,35.49,35.45,35.45,156800.0,26.712,26.712,26.6819,26.6819,156800.0
2014-04-22 12:00:00,35.46,35.49,35.45,35.47,193900.0,26.6894,26.712,26.6819,26.6969,193900.0
2014-04-22 12:10:00,35.48,35.5,35.44,35.44,218800.0,26.7044,26.7195,26.6743,26.6743,218800.0
2014-04-22 12:20:00,35.45,35.48,35.42,35.43,170800.0,26.6819,26.7044,26.6593,26.6668,170800.0
2014-04-22 12:30:00,35.44,35.46,35.42,35.45,94500.0,26.6743,26.6894,26.6593,26.6819,94500.0
2014-04-22 12:40:00,35.45,35.48,35.45,35.48,114800.0,26.6819,26.7044,26.6819,26.7044,114800.0
2014-04-22 12:50:00,35.47,35.49,35.46,35.48,95700.0,26.6969,26.712,26.6894,26.7044,95700.0
2014-04-22 13:00:00,35.48,35.49,35.45,35.46,112200.0,26.7044,26.712,26.6819,26.6894,112200.0
2014-04-22 13:10:00,35.46,35.47,35.44,35.47,45800.0,26.6894,26.6969,26.6743,26.6969,45800.0
2014-04-22 13:20:00,35.47,35.47,35.45,35.47,125300.0,26.6969,26.6969,26.6819,26.6969,125300.0
2014-04-22 13:30:00,35.47,35.49,35.45,35.46,238800.0,26.6969,26.712,26.6819,26.6894,238800.0
2014-04-22 13:40:00,35.46,35.48,35.44,35.45,171600.0,26.6894,26.7044,26.6743,26.6819,171600.0
2014-04-22 13:50:00,35.45,35.46,35.43,35.44,76900.0,26.6819,26.6894,26.6668,26.6743,76900.0
2014-04-22 14:00:00,35.44,35.44,35.4,35.41,152300.0,26.6743,26.6743,26.6442,26.6517,152300.0
2014-04-22 14:10:00,35.42,35.42,35.4,35.4,43700.0,26.6593,26.6593,26.6442,26.6442,43700.0
2014-04-22 14:20:00,35.4,35.45,35.4,35.44,105300.0,26.6442,26.6819,26.6442,26.6743,105300.0
2014-04-22 14:30:00,35.43,35.48,35.42,35.46,184900.0,26.6668,26.7044,26.6593,26.6894,184900.0
2014-04-22 14:40:00,35.45,35.47,35.45,35.45,54900.0,26.6819,26.6969,26.6819,26.6819,54900.0
2014-04-22 14:50:00,35.46,35.49,35.44,35.48,221000.0,26.6894,26.712,26.6743,26.7044,221000.0
2014-04-22 15:00:00,35.47,35.49,35.44,35.44,278700.0,26.6969,26.712,26.6743,26.6743,278700.0
2014-04-22 15:10:00,35.44,35.45,35.39,35.42,360300.0,26.6743,26.6819,26.6367,26.6593,360300.0
2014-04-22 15:20:00,35.42,35.47,35.41,35.44,442100.0,26.6593,26.6969,26.6517,26.6743,442100.0
2014-04-22 15:30:00,35.44,35.45,35.39,35.39,334800.0,26.6743,26.6819,26.6367,26.6367,334800.0
2014-04-22 15:40:00,35.4,35.44,35.39,35.43,284800.0,26.6442,26.6743,26.6367,26.6668,284800.0
2014-04-22 15:50:00,35.44,35.47,35.41,35.41,1067300.0,26.6743,26.6969,26.6517,26.6517,1067300.0
2014-04-23 09:30:00,34.95,34.95,34.86,34.91,888900.0,26.3055,26.3055,26.2378,26.2754,888900.0
2014-04-23 09:40:00,34.91,34.94,34.82,34.84,1171100.0,26.2754,26.298,26.2077,26.2227,1171100.0
2014-04-23 09:50:00,34.83,34.84,34.77,34.78,1037900.0,26.2152,26.2227,26.17,26.1776,1037900.0
2014-04-23 10:00:00,34.77,34.77,34.71,34.72,750200.0,26.17,26.17,26.1249,26.1324,750200.0
2014-04-23 10:10:00,34.73,34.81,34.72,34.77,899900.0,26.1399,26.2001,26.1324,26.17,899900.0
2014-04-23 10:20:00,34.77,34.83,34.77,34.83,664500.0,26.17,26.2152,26.17,26.2152,664500.0
2014-04-23 10:30:00,34.83,34.84,34.8,34.83,922800.0,26.2152,26.2227,26.1926,26.2152,922800.0
2014-04-23 10:40:00,34.83,34.86,34.83,34.84,674900.0,26.2152,26.2378,26.2152,26.2227,674900.0
2014-04-23 10:50:00,34.83,34.85,34.81,34.83,120300.0,26.2152,26.2303,26.2001,26.2152,120300.0
2014-04-23 11:00:00,34.83,34.85,34.8,34.82,1033300.0,26.2152,26.2303,26.1926,26.2077,1033300.0
2014-04-23 11:10:00,34.82,34.82,34.77,34.79,510900.0,26.2077,26.2077,26.17,26.1851,510900.0
2014-04-23 11:20:00,34.8,34.84,34.79,34.82,386700.0,26.1926,26.2227,26.1851,26.2077,386700.0
2014-04-23 11:30:00,34.83,34.87,34.82,34.85,260500.0,26.2152,26.2453,26.2077,26.2303,260500.0
2014-04-23 11:40:00,34.86,34.86,34.8,34.8,415000.0,26.2378,26.2378,26.1926,26.1926,415000.0
2014-04-23 11:50:00,34.8,34.86,34.8,34.86,152800.0,26.1926,26.2378,26.1926,26.2378,152800.0
2014-04-23 12:00:00,34.86,34.91,34.86,34.9,206900.0,26.2378,26.2754,26.2378,26.2679,206900.0
2014-04-23 12:10:00,34.9,34.92,34.88,34.91,155600.0,26.2679,26.2829,26.2528,26.2754,155600.0
2014-04-23 12:20:00,34.9,34.91,34.86,34.88,455900.0,26.2679,26.2754,26.2378,26.2528,455900.0
2014-04-23 12:30:00,34.89,34.92,34.88,34.91,236900.0,26.2604,26.2829,26.2528,26.2754,236900.0
2014-04-23 12:40:00,34.92,34.93,34.91,34.93,95600.0,26.2829,26.2905,26.2754,26.2905,95600.0
2014-04-23 12:50:00,34.93,34.94,34.91,34.93,103200.0,26.2905,26.298,26.2754,26.2905,103200.0
2014-04-23 13:00:00,34.92,34.95,34.92,34.95,112700.0,26.2829,26.3055,26.2829,26.3055,112700.0
2014-04-23 13:10:00,34.95,34.95,34.87,34.9,275200.0,26.3055,26.3055,26.2453,26.2679,275200.0
2014-04-23 13:20:00,34.9,34.92,34.88,34.92,125000.0,26.2679,26.2829,26.2528,26.2829,125000.0
2014-04-23 13:30:00,34.92,34.92,34.87,34.88,168100.0,26.2829,26.2829,26.2453,26.2528,168100.0
2014-04-23 13:40:00,34.88,34.91,34.86,34.89,608800.0,26.2528,26.2754,26.2378,26.2604,608800.0
2014-04-23 13:50:00,34.89,34.91,34.87,34.88,165200.0,26.2604,26.2754,26.2453,26.2528,165200.0
2014-04-23 14:00:00,34.87,34.88,34.85,34.88,95700.0,26.2453,26.2528,26.2303,26.2528,95700.0
2014-04-23 14:10:00,34.88,34.88,34.85,34.86,197500.0,26.2528,26.2528,26.2303,26.2378,197500.0
2014-04-23 14:20:00,34.86,34.88,34.84,34.87,112700.0,26.2378,26.2528,26.2227,26.2453,112700.0
2014-04-23 14:30:00,34.87,34.89,34.86,34.88,73900.0,26.2453,26.2604,26.2378,26.2528,73900.0
2014-04-23 14:40:00,34.87,34.9,34.87,34.9,260600.0,26.2453,26.2679,26.2453,26.2679,260600.0
2014-04-23 14:50:00,34.9,34.94,34.89,34.93,315700.0,26.2679,26.298,26.2604,26.2905,315700.0
2014-04-23 15:00:00,34.92,34.96,34.91,34.95,146600.0,26.2829,26.313,26.2754,26.3055,146600.0
2014-04-23 15:10:00,34.96,34.97,34.94,34.95,103800.0,26.313,26.3206,26.298,26.3055,103800.0
2014-04-23 15:20:00,34.95,34.96,34.93,34.94,290600.0,26.3055,26.313,26.2905,26.298,290600.0
2014-04-23 15:30:00,34.93,34.96,34.93,34.96,339500.0,26.2905,26.313,26.2905,26.313,339500.0
2014-04-23 15:40:00,34.95,34.98,34.95,34.96,964200.0,26.3055,26.3281,26.3055,26.313,964200.0
2014-04-23 15:50:00,34.97,34.98,34.91,34.94,2341600.0,26.3206,26.3281,26.2754,26.298,2341600.0
2014-04-24 09:30:00,35.08,35.14,34.89,34.91,1036400.0,26.4034,26.4485,26.2604,26.2754,1036400.0
2014-04-24 09:40:00,34.91,34.92,34.83,34.84,1626100.0,26.2754,26.2829,26.2152,26.2227,1626100.0
2014-04-24 09:50:00,34.83,34.87,34.79,34.81,1251800.0,26.2152,26.2453,26.1851,26.2001,1251800.0
2014-04-24 10:00:00,34.81,34.84,34.73,34.75,2047200.0,26.2001,26.2227,26.1399,26.155,2047200.0
2014-04-24 10:10:00,34.75,34.92,34.74,34.91,976200.0,26.155,26.2829,26.1475,26.2754,976200.0
2014-04-24 10:20:00,34.92,34.93,34.86,34.91,757200.0,26.2829,26.2905,26.2378,26.2754,757200.0
2014-04-24 10:30:00,34.91,34.95,34.89,34.91,1656900.0,26.2754,26.3055,26.2604,26.2754,1656900.0
2014-04-24 10:40:00,34.92,34.93,34.85,34.85,639200.0,26.2829,26.2905,26.2303,26.2303,639200.0
2014-04-24 10:50:00,34.85,34.9,34.83,34.88,461900.0,26.2303,26.2679,26.2152,26.2528,461900.0
2014-04-24 11:00:00,34.89,34.95,34.87,34.95,193000.0,26.2604,26.3055,26.2453,26.3055,193000.0
2014-04-24 11:10:00,34.95,34.98,34.93,34.98,301600.0,26.3055,26.3281,26.2905,26.3281,301600.0
2014-04-24 11:20:00,34.98,35.01,34.96,34.98,274700.0,26.3281,26.3507,26.313,26.3281,274700.0
2014-04-24 11:30:00,34.98,34.98,34.96,34.98,322100.0,26.3281,26.3281,26.313,26.3281,322100.0
2014-04-24 11:40:00,34.97,34.98,34.95,34.96,791600.0,26.3206,26.3281,26.3055,26.313,791600.0
2014-04-24 11:50:00,34.96,34.96,34.93,34.93,235800.0,26.313,26.313,26.2905,26.2905,235800.0
2014-04-24 12:00:00,34.93,35.0,34.93,34.99,798800.0,26.2905,26.3432,26.2905,26.3356,798800.0
2014-04-24 12:10:00,34.98,34.99,34.95,34.97,287700.0,26.3281,26.3356,26.3055,26.3206,287700.0
2014-04-24 12:20:00,34.97,34.98,34.93,34.94,634500.0,26.3206,26.3281,26.2905,26.298,634500.0
2014-04-24 12:30:00,34.94,35.01,34.93,35.01,394700.0,26.298,26.3507,26.2905,26.3507,394700.0
2014-04-24 12:40:00,35.01,35.04,34.99,35.04,126600.0,26.3507,26.3733,26.3356,26.3733,126600.0
2014-04-24 12:50:00,35.03,35.06,35.02,35.05,221300.0,26.3657,26.3883,26.3582,26.3808,221300.0
2014-04-24 13:00:00,35.05,35.08,35.02,35.02,229600.0,26.3808,26.4034,26.3582,26.3582,229600.0
2014-04-24 13:10:00,35.02,35.02,34.99,35.02,394800.0,26.3582,26.3582,26.3356,26.3582,394800.0
2014-04-24 13:20:00,35.01,35.01,34.99,34.99,39000.0,26.3507,26.3507,26.3356,26.3356,39000.0
2014-04-24 13:30:00,34.98,34.98,34.93,34.93,286400.0,26.3281,26.3281,26.2905,26.2905,286400.0
2014-04-24 13:40:00,34.93,34.94,34.89,34.9,185600.0,26.2905,26.298,26.2604,26.2679,185600.0
2014-04-24 13:50:00,34.9,34.91,34.88,34.89,77500.0,26.2679,26.2754,26.2528,26.2604,77500.0
2014-04-24 14:00:00,34.89,34.91,34.88,34.89,82300.0,26.2604,26.2754,26.2528,26.2604,82300.0
2014-04-24 14:10:00,34.89,34.89,34.85,34.87,472400.0,26.2604,26.2604,26.2303,26.2453,472400.0
2014-04-24 14:20:00,34.87,34.92,34.86,34.91,238600.0,26.2453,26.2829,26.2378,26.2754,238600.0
2014-04-24 14:30:00,34.91,34.95,34.89,34.94,77200.0,26.2754,26.3055,26.2604,26.298,77200.0
2014-04-24 14:40:00,34.95,34.95,34.89,34.91,72400.0,26.3055,26.3055,26.2604,26.2754,72400.0
2014-04-24 14:50:00,34.91,34.94,34.9,34.94,146200.0,26.2754,26.298,26.2679,26.298,146200.0
2014-04-24 15:00:00,34.94,34.98,34.94,34.96,93200.0,26.298,26.3281,26.298,26.313,93200.0
2014-04-24 15:10:00,34.96,34.97,34.95,34.95,50100.0,26.313,26.3206,26.3055,26.3055,50100.0
2014-04-24 15:20:00,34.95,34.95,34.93,34.94,84400.0,26.3055,26.3055,26.2905,26.298,84400.0
2014-04-24 15:30:00,34.95,34.97,34.93,34.95,201900.0,26.3055,26.3206,26.2905,26.3055,201900.0
2014-04-24 15:40:00,34.96,34.99,34.94,34.96,431300.0,26.313,26.3356,26.298,26.313,431300.0
2014-04-24 15:50:00,34.96,34.99,34.91,34.98,1182600.0,26.313,26.3356,26.2754,26.3281,1182600.0
2014-04-25 09:30:00,34.47,34.5,34.3,34.32,1197000.0,25.9442,25.9668,25.8163,25.8313,1197000.0
2014-04-25 09:40:00,34.32,34.4,34.31,34.35,1616100.0,25.8313,25.8916,25.8238,25.8539,1616100.0
2014-04-25 09:50:00,34.36,34.4,34.34,34.35,1162100.0,25.8615,25.8916,25.8464,25.8539,1162100.0
2014-04-25 10:00:00,34.35,34.43,34.33,34.41,831400.0,25.8539,25.9141,25.8389,25.8991,831400.0
2014-04-25 10:10:00,34.41,34.45,34.4,34.42,389600.0,25.8991,25.9292,25.8916,25.9066,389600.0
2014-04-25 10:20:00,34.41,34.42,34.34,34.35,417200.0,25.8991,25.9066,25.8464,25.8539,417200.0
2014-04-25 10:30:00,34.35,34.36,34.3,34.32,378500.0,25.8539,25.8615,25.8163,25.8313,378500.0
2014-04-25 10:40:00,34.31,34.36,34.3,34.34,267700.0,25.8238,25.8615,25.8163,25.8464,267700.0
2014-04-25 10:50:00,34.34,34.37,34.31,34.35,790400.0,25.8464,25.869,25.8238,25.8539,790400.0
2014-04-25 11:00:00,34.35,34.36,34.3,34.32,548600.0,25.8539,25.8615,25.8163,25.8313,548600.0
2014-04-25 11:10:00,34.31,34.32,34.27,34.3,897100.0,25.8238,25.8313,25.7937,25.8163,897100.0
2014-04-25 11:20:00,34.3,34.49,34.3,34.48,1211400.0,25.8163,25.9593,25.8163,25.9518,1211400.0
2014-04-25 11:30:00,34.48,34.54,34.48,34.52,979900.0,25.9518,25.9969,25.9518,25.9819,979900.0
2014-04-25 11:40:00,34.52,34.56,34.5,34.51,663700.0,25.9819,26.012,25.9668,25.9744,663700.0
2014-04-25 11:50:00,34.51,34.55,34.51,34.52,285100.0,25.9744,26.0045,25.9744,25.9819,285100.0
2014-04-25 12:00:00,34.52,34.54,34.49,34.5,470600.0,25.9819,25.9969,25.9593,25.9668,470600.0
2014-04-25 12:10:00,34.5,34.53,34.48,34.49,231600.0,25.9668,25.9894,25.9518,25.9593,231600.0
2014-04-25 12:20:00,34.48,34.52,34.48,34.52,58900.0,25.9518,25.9819,25.9518,25.9819,58900.0
2014-04-25 12:30:00,34.52,34.52,34.5,34.5,90300.0,25.9819,25.9819,25.9668,25.9668,90300.0
2014-04-25 12:40:00,34.5,34.52,34.49,34.49,131100.0,25.9668,25.9819,25.9593,25.9593,131100.0
2014-04-25 12:50:00,34.49,34.51,34.49,34.51,70000.0,25.9593,25.9744,25.9593,25.9744,70000.0
2014-04-25 13:00:00,34.51,34.51,34.47,34.49,123900.0,25.9744,25.9744,25.9442,25.9593,123900.0
2014-04-25 13:10:00,34.49,34.49,34.46,34.48,468400.0,25.9593,25.9593,25.9367,25.9518,468400.0
2014-04-25 13:20:00,34.48,34.5,34.48,34.49,74500.0,25.9518,25.9668,25.9518,25.9593,74500.0
2014-04-25 13:30:00,34.49,34.5,34.48,34.5,150700.0,25.9593,25.9668,25.9518,25.9668,150700.0
2014-04-25 13:40:00,34.5,34.54,34.5,34.52,245900.0,25.9668,25.9969,25.9668,25.9819,245900.0
2014-04-25 13:50:00,34.51,34.54,34.51,34.53,65000.0,25.9744,25.9969,25.9744,25.9894,65000.0
2014-04-25 14:00:00,34.53,34.54,34.52,34.54,151100.0,25.9894,25.9969,25.9819,25.9969,151100.0
2014-04-25 14:10:00,34.54,34.54,34.51,34.51,251100.0,25.9969,25.9969,25.9744,25.9744,251100.0
2014-04-25 14:20:00,34.52,34.52,34.49,34.51,109400.0,25.9819,25.9819,25.9593,25.9744,109400.0
2014-04-25 14:30:00,34.5,34.52,34.48,34.51,280900.0,25.9668,25.9819,25.9518,25.9744,280900.0
2014-04-25 14:40:00,34.51,34.52,34.49,34.5,96000.0,25.9744,25.9819,25.9593,25.9668,96000.0
2014-04-25 14:50:00,34.5,34.51,34.5,34.5,58700.0,25.9668,25.9744,25.9668,25.9668,58700.0
2014-04-25 15:00:00,34.5,34.54,34.5,34.52,145200.0,25.9668,25.9969,25.9668,25.9819,145200.0
2014-04-25 15:10:00,34.52,34.53,34.47,34.5,230200.0,25.9819,25.9894,25.9442,25.9668,230200.0
2014-04-25 15:20:00,34.5,34.54,34.49,34.54,373300.0,25.9668,25.9969,25.9593,25.9969,373300.0
2014-04-25 15:30:00,34.54,34.61,34.54,34.59,1493800.0,25.9969,26.0496,25.9969,26.0346,1493800.0
2014-04-25 15:40:00,34.6,34.68,34.58,34.67,871700.0,26.0421,26.1023,26.027,26.0948,871700.0
2014-04-25 15:50:00,34.66,34.73,34.64,34.71,4470500.0,26.0873,26.1399,26.0722,26.1249,4470500.0
2014-04-28 09:30:00,34.6,34.6,34.5,34.51,569900.0,26.0421,26.0421,25.9668,25.9744,569900.0
2014-04-28 09:40:00,34.51,34.52,34.44,34.44,946500.0,25.9744,25.9819,25.9217,25.9217,946500.0
2014-04-28 09:50:00,34.45,34.57,34.45,34.51,723900.0,25.9292,26.0195,25.9292,25.9744,723900.0
2014-04-28 10:00:00,34.52,34.57,34.49,34.5,619300.0,25.9819,26.0195,25.9593,25.9668,619300.0
2014-04-28 10:10:00,34.5,34.54,34.48,34.51,694400.0,25.9668,25.9969,25.9518,25.9744,694400.0
2014-04-28 10:20:00,34.51,34.54,34.5,34.52,320300.0,25.9744,25.9969,25.9668,25.9819,320300.0
2014-04-28 10:30:00,34.52,34.53,34.49,34.51,494000.0,25.9819,25.9894,25.9593,25.9744,494000.0
2014-04-28 10:40:00,34.51,34.52,34.49,34.49,244400.0,25.9744,25.9819,25.9593,25.9593,244400.0
2014-04-28 10:50:00,34.49,34.52,34.48,34.51,248300.0,25.9593,25.9819,25.9518,25.9744,248300.0
2014-04-28 11:00:00,34.52,34.61,34.51,34.61,553100.0,25.9819,26.0496,25.9744,26.0496,553100.0
2014-04-28 11:10:00,34.61,34.62,34.55,34.55,337900.0,26.0496,26.0571,26.0045,26.0045,337900.0
2014-04-28 11:20:00,34.55,34.56,34.51,34.52,222900.0,26.0045,26.012,25.9744,25.9819,222900.0
2014-04-28 11:30:00,34.51,34.57,34.51,34.54,409500.0,25.9744,26.0195,25.9744,25.9969,409500.0
2014-04-28 11:40:00,34.54,34.55,34.52,34.54,225600.0,25.9969,26.0045,25.9819,25.9969,225600.0
2014-04-28 11:50:00,34.55,34.57,34.48,34.5,479600.0,26.0045,26.0195,25.9518,25.9668,479600.0
2014-04-28 12:00:00,34.49,34.54,34.49,34.54,234900.0,25.9593,25.9969,25.9593,25.9969,234900.0
2014-04-28 12:10:00,34.54,34.62,34.54,34.59,343500.0,25.9969,26.0571,25.9969,26.0346,343500.0
2014-04-28 12:20:00,34.59,34.59,34.54,34.56,161000.0,26.0346,26.0346,25.9969,26.012,161000.0
2014-04-28 12:30:00,34.57,34.57,34.54,34.54,100700.0,26.0195,26.0195,25.9969,25.9969,100700.0
2014-04-28 12:40:00,34.55,34.57,34.55,34.56,53200.0,26.0045,26.0195,26.0045,26.012,53200.0
2014-04-28 12:50:00,34.57,34.57,34.54,34.56,82700.0,26.0195,26.0195,25.9969,26.012,82700.0
2014-04-28 13:00:00,34.56,34.56,34.5,34.5,217400.0,26.012,26.012,25.9668,25.9668,217400.0
2014-04-28 13:10:00,34.51,34.53,34.49,34.51,239000.0,25.9744,25.9894,25.9593,25.9744,239000.0
2014-04-28 13:20:00,34.51,34.51,34.43,34.48,800200.0,25.9744,25.9744,25.9141,25.9518,800200.0
2014-04-28 13:30:00,34.48,34.48,34.41,34.46,346000.0,25.9518,25.9518,25.8991,25.9367,346000.0
2014-04-28 13:40:00,34.46,34.5,34.46,34.49,149300.0,25.9367,25.9668,25.9367,25.9593,149300.0
2014-04-28 13:50:00,34.5,34.52,34.47,34.48,228900.0,25.9668,25.9819,25.9442,25.9518,228900.0
2014-04-28 14:00:00,34.48,34.51,34.46,34.51,166500.0,25.9518,25.9744,25.9367,25.9744,166500.0
2014-04-28 14:10:00,34.51,34.59,34.51,34.59,245500.0,25.9744,26.0346,25.9744,26.0346,245500.0
2014-04-28 14:20:00,34.58,34.62,34.56,34.6,245100.0,26.027,26.0571,26.012,26.0421,245100.0
2014-04-28 14:30:00,34.6,34.63,34.59,34.61,274300.0,26.0421,26.0647,26.0346,26.0496,274300.0
2014-04-28 14:40:00,34.61,34.65,34.58,34.63,324700.0,26.0496,26.0797,26.027,26.0647,324700.0
2014-04-28 14:50:00,34.64,34.66,34.61,34.63,499700.0,26.0722,26.0873,26.0496,26.0647,499700.0
2014-04-28 15:00:00,34.63,34.64,34.57,34.63,547300.0,26.0647,26.0722,26.0195,26.0647,547300.0
2014-04-28 15:10:00,34.63,34.66,34.6,34.66,390800.0,26.0647,26.0873,26.0421,26.0873,390800.0
2014-04-28 15:20:00,34.66,34.67,34.61,34.63,594200.0,26.0873,26.0948,26.0496,26.0647,594200.0
2014-04-28 15:30:00,34.64,34.7,34.64,34.68,755100.0,26.0722,26.1174,26.0722,26.1023,755100.0
2014-04-28 15:40:00,34.69,34.72,34.66,34.68,648700.0,26.1098,26.1324,26.0873,26.1023,648700.0
2014-04-28 15:50:00,34.68,34.69,34.58,34.6,1711100.0,26.1023,26.1098,26.027,26.0421,1711100.0
2014-04-29 09:30:00,35.16,35.27,35.16,35.24,1217700.0,26.4636,26.5464,26.4636,26.5238,1217700.0
2014-04-29 09:40:00,35.24,35.31,35.22,35.31,1484900.0,26.5238,26.5765,26.5087,26.5765,1484900.0
2014-04-29 09:50:00,35.31,35.37,35.29,35.3,1256200.0,26.5765,26.6216,26.5614,26.569,1256200.0
2014-04-29 10:00:00,35.3,35.38,35.28,35.32,1418100.0,26.569,26.6292,26.5539,26.584,1418100.0
2014-04-29 10:10:00,35.32,35.34,35.22,35.23,707400.0,26.584,26.5991,26.5087,26.5163,707400.0
2014-04-29 10:20:00,35.23,35.26,35.09,35.1,1004400.0,26.5163,26.5388,26.4109,26.4184,1004400.0
2014-04-29 10:30:00,35.09,35.16,35.07,35.14,614700.0,26.4109,26.4636,26.3958,26.4485,614700.0
2014-04-29 10:40:00,35.13,35.17,35.11,35.12,575900.0,26.441,26.4711,26.4259,26.4335,575900.0
2014-04-29 10:50:00,35.13,35.16,35.12,35.13,286600.0,26.441,26.4636,26.4335,26.441,286600.0
2014-04-29 11:00:00,35.14,35.17,35.13,35.15,207500.0,26.4485,26.4711,26.441,26.4561,207500.0
2014-04-29 11:10:00,35.15,35.16,35.09,35.11,485700.0,26.4561,26.4636,26.4109,26.4259,485700.0
2014-04-29 11:20:00,35.11,35.15,35.1,35.14,269200.0,26.4259,26.4561,26.4184,26.4485,269200.0
2014-04-29 11:30:00,35.14,35.17,35.13,35.16,129800.0,26.4485,26.4711,26.441,26.4636,129800.0
2014-04-29 11:40:00,35.15,35.19,35.13,35.16,157100.0,26.4561,26.4862,26.441,26.4636,157100.0
2014-04-29 11:50:00,35.16,35.2,35.14,35.19,112700.0,26.4636,26.4937,26.4485,26.4862,112700.0
2014-04-29 12:00:00,35.19,35.19,35.16,35.19,149400.0,26.4862,26.4862,26.4636,26.4862,149400.0
2014-04-29 12:10:00,35.18,35.19,35.15,35.18,139300.0,26.4786,26.4862,26.4561,26.4786,139300.0
2014-04-29 12:20:00,35.18,35.22,35.16,35.21,511300.0,26.4786,26.5087,26.4636,26.5012,511300.0
2014-04-29 12:30:00,35.21,35.25,35.2,35.23,562200.0,26.5012,26.5313,26.4937,26.5163,562200.0
2014-04-29 12:40:00,35.23,35.26,35.23,35.25,273900.0,26.5163,26.5388,26.5163,26.5313,273900.0
2014-04-29 12:50:00,35.25,35.26,35.23,35.24,141800.0,26.5313,26.5388,26.5163,26.5238,141800.0
2014-04-29 13:00:00,35.25,35.25,35.22,35.24,308100.0,26.5313,26.5313,26.5087,26.5238,308100.0
2014-04-29 13:10:00,35.23,35.25,35.23,35.24,160100.0,26.5163,26.5313,26.5163,26.5238,160100.0
2014-04-29 13:20:00,35.23,35.26,35.22,35.25,511200.0,26.5163,26.5388,26.5087,26.5313,511200.0
2014-04-29 13:30:00,35.25,35.25,35.22,35.23,252600.0,26.5313,26.5313,26.5087,26.5163,252600.0
2014-04-29 13:40:00,35.23,35.24,35.22,35.23,297300.0,26.5163,26.5238,26.5087,26.5163,297300.0
2014-04-29 13:50:00,35.23,35.25,35.21,35.24,335500.0,26.5163,26.5313,26.5012,26.5238,335500.0
2014-04-29 14:00:00,35.23,35.24,35.2,35.23,312900.0,26.5163,26.5238,26.4937,26.5163,312900.0
2014-04-29 14:10:00,35.23,35.23,35.2,35.2,156900.0,26.5163,26.5163,26.4937,26.4937,156900.0
2014-04-29 14:20:00,35.21,35.22,35.18,35.19,79600.0,26.5012,26.5087,26.4786,26.4862,79600.0
2014-04-29 14:30:00,35.19,35.2,35.17,35.18,97000.0,26.4862,26.4937,26.4711,26.4786,97000.0
2014-04-29 14:40:00,35.18,35.18,35.16,35.16,131500.0,26.4786,26.4786,26.4636,26.4636,131500.0
2014-04-29 14:50:00,35.17,35.17,35.14,35.14,134100.0,26.4711,26.4711,26.4485,26.4485,134100.0
2014-04-29 15:00:00,35.14,35.18,35.14,35.18,126700.0,26.4485,26.4786,26.4485,26.4786,126700.0
2014-04-29 15:10:00,35.18,35.18,35.15,35.16,85700.0,26.4786,26.4786,26.4561,26.4636,85700.0
2014-04-29 15:20:00,35.16,35.19,35.15,35.18,283700.0,26.4636,26.4862,26.4561,26.4786,283700.0
2014-04-29 15:30:00,35.18,35.18,35.14,35.15,160500.0,26.4786,26.4786,26.4485,26.4561,160500.0
2014-04-29 15:40:00,35.15,35.15,35.12,35.13,496500.0,26.4561,26.4561,26.4335,26.441,496500.0
2014-04-29 15:50:00,35.12,35.14,35.07,35.08,3031200.0,26.4335,26.4485,26.3958,26.4034,3031200.0
2014-04-30 09:30:00,34.86,34.86,34.78,34.81,676700.0,26.2378,26.2378,26.1776,26.2001,676700.0
2014-04-30 09:40:00,34.8,34.88,34.75,34.86,927800.0,26.1926,26.2528,26.155,26.2378,927800.0
2014-04-30 09:50:00,34.86,34.87,34.79,34.79,476000.0,26.2378,26.2453,26.1851,26.1851,476000.0
2014-04-30 10:00:00,34.78,34.83,34.77,34.82,347300.0,26.1776,26.2152,26.17,26.2077,347300.0
2014-04-30 10:10:00,34.82,34.88,34.82,34.83,266600.0,26.2077,26.2528,26.2077,26.2152,266600.0
2014-04-30 10:20:00,34.83,34.85,34.82,34.85,177300.0,26.2152,26.2303,26.2077,26.2303,177300.0
2014-04-30 10:30:00,34.85,34.89,34.84,34.85,403100.0,26.2303,26.2604,26.2227,26.2303,403100.0
2014-04-30 10:40:00,34.84,34.92,34.83,34.9,583700.0,26.2227,26.2829,26.2152,26.2679,583700.0
2014-04-30 10:50:00,34.9,34.91,34.85,34.85,504100.0,26.2679,26.2754,26.2303,26.2303,504100.0
2014-04-30 11:00:00,34.85,34.88,34.84,34.85,283000.0,26.2303,26.2528,26.2227,26.2303,283000.0
2014-04-30 11:10:00,34.85,34.86,34.8,34.82,394600.0,26.2303,26.2378,26.1926,26.2077,394600.0
2014-04-30 11:20:00,34.81,34.83,34.8,34.83,301000.0,26.2001,26.2152,26.1926,26.2152,301000.0
2014-04-30 11:30:00,34.84,34.86,34.82,34.85,129300.0,26.2227,26.2378,26.2077,26.2303,129300.0
2014-04-30 11:40:00,34.85,34.86,34.83,34.84,82200.0,26.2303,26.2378,26.2152,26.2227,82200.0
2014-04-30 11:50:00,34.84,34.85,34.82,34.84,104300.0,26.2227,26.2303,26.2077,26.2227,104300.0
2014-04-30 12:00:00,34.84,34.84,34.82,34.84,48800.0,26.2227,26.2227,26.2077,26.2227,48800.0
2014-04-30 12:10:00,34.83,34.84,34.81,34.84,202900.0,26.2152,26.2227,26.2001,26.2227,202900.0
2014-04-30 12:20:00,34.84,34.84,34.79,34.82,528000.0,26.2227,26.2227,26.1851,26.2077,528000.0
2014-04-30 12:30:00,34.83,34.84,34.8,34.8,239100.0,26.2152,26.2227,26.1926,26.1926,239100.0
2014-04-30 12:40:00,34.8,34.82,34.8,34.82,61200.0,26.1926,26.2077,26.1926,26.2077,61200.0
2014-04-30 12:50:00,34.82,34.83,34.81,34.82,146100.0,26.2077,26.2152,26.2001,26.2077,146100.0
2014-04-30 13:00:00,34.82,34.85,34.81,34.83,217900.0,26.2077,26.2303,26.2001,26.2152,217900.0
2014-04-30 13:10:00,34.83,34.85,34.82,34.82,257400.0,26.2152,26.2303,26.2077,26.2077,257400.0
2014-04-30 13:20:00,34.82,34.84,34.81,34.83,117000.0,26.2077,26.2227,26.2001,26.2152,117000.0
2014-04-30 13:30:00,34.83,34.85,34.8,34.8,148600.0,26.2152,26.2303,26.1926,26.1926,148600.0
2014-04-30 13:40:00,34.8,34.84,34.8,34.83,142000.0,26.1926,26.2227,26.1926,26.2152,142000.0
2014-04-30 13:50:00,34.83,34.86,34.81,34.83,119500.0,26.2152,26.2378,26.2001,26.2152,119500.0
2014-04-30 14:00:00,34.84,34.91,34.77,34.81,475300.0,26.2227,26.2754,26.17,26.2001,475300.0
2014-04-30 14:10:00,34.8,34.82,34.73,34.76,558000.0,26.1926,26.2077,26.1399,26.1625,558000.0
2014-04-30 14:20:00,34.76,34.77,34.74,34.77,272400.0,26.1625,26.17,26.1475,26.17,272400.0
2014-04-30 14:30:00,34.77,34.81,34.75,34.77,257900.0,26.17,26.2001,26.155,26.17,257900.0
2014-04-30 14:40:00,34.77,34.83,34.75,34.82,486100.0,26.17,26.2152,26.155,26.2077,486100.0
2014-04-30 14:50:00,34.82,34.89,34.8,34.84,369800.0,26.2077,26.2604,26.1926,26.2227,369800.0
2014-04-30 15:00:00,34.84,34.86,34.78,34.8,293200.0,26.2227,26.2378,26.1776,26.1926,293200.0
2014-04-30 15:10:00,34.8,34.84,34.77,34.84,277300.0,26.1926,26.2227,26.17,26.2227,277300.0
2014-04-30 15:20:00,34.83,34.88,34.8,34.88,165000.0,26.2152,26.2528,26.1926,26.2528,165000.0
2014-04-30 15:30:00,34.88,34.9,34.85,34.85,297300.0,26.2528,26.2679,26.2303,26.2303,297300.0
2014-04-30 15:40:00,34.85,34.85,34.8,34.85,1001100.0,26.2303,26.2303,26.1926,26.2303,1001100.0
2014-04-30 15:50:00,34.85,34.96,34.84,34.95,2071500.0,26.2303,26.313,26.2227,26.3055,2071500.0
2014-05-01 09:30:00,34.9,35.01,34.85,34.99,1114100.0,26.2679,26.3507,26.2303,26.3356,1114100.0
2014-05-01 09:40:00,35.0,35.11,34.98,35.09,1190900.0,26.3432,26.4259,26.3281,26.4109,1190900.0
2014-05-01 09:50:00,35.08,35.11,34.97,34.99,331000.0,26.4034,26.4259,26.3206,26.3356,331000.0
2014-05-01 10:00:00,34.99,35.05,34.97,35.02,358000.0,26.3356,26.3808,26.3206,26.3582,358000.0
2014-05-01 10:10:00,35.03,35.04,34.95,34.97,195900.0,26.3657,26.3733,26.3055,26.3206,195900.0
2014-05-01 10:20:00,34.97,35.02,34.95,35.0,226400.0,26.3206,26.3582,26.3055,26.3432,226400.0
2014-05-01 10:30:00,35.0,35.04,34.98,35.03,299100.0,26.3432,26.3733,26.3281,26.3657,299100.0
2014-05-01 10:40:00,35.03,35.06,35.02,35.04,190800.0,26.3657,26.3883,26.3582,26.3733,190800.0
2014-05-01 10:50:00,35.03,35.09,35.03,35.08,132300.0,26.3657,26.4109,26.3657,26.4034,132300.0
2014-05-01 11:00:00,35.08,35.09,35.02,35.04,111700.0,26.4034,26.4109,26.3582,26.3733,111700.0
2014-05-01 11:10:00,35.04,35.05,35.02,35.05,190200.0,26.3733,26.3808,26.3582,26.3808,190200.0
2014-05-01 11:20:00,35.05,35.07,35.02,35.05,162800.0,26.3808,26.3958,26.3582,26.3808,162800.0
2014-05-01 11:30:00,35.05,35.09,35.05,35.07,333400.0,26.3808,26.4109,26.3808,26.3958,333400.0
2014-05-01 11:40:00,35.08,35.09,35.05,35.07,313300.0,26.4034,26.4109,26.3808,26.3958,313300.0
2014-05-01 11:50:00,35.06,35.08,35.04,35.06,112400.0,26.3883,26.4034,26.3733,26.3883,112400.0
2014-05-01 12:00:00,35.06,35.09,35.05,35.08,46800.0,26.3883,26.4109,26.3808,26.4034,46800.0
2014-05-01 12:10:00,35.08,35.11,35.08,35.1,84200.0,26.4034,26.4259,26.4034,26.4184,84200.0
2014-05-01 12:20:00,35.11,35.13,35.09,35.13,100500.0,26.4259,26.441,26.4109,26.441,100500.0
2014-05-01 12:30:00,35.13,35.17,35.12,35.13,229300.0,26.441,26.4711,26.4335,26.441,229300.0
2014-05-01 12:40:00,35.12,35.15,35.12,35.15,149300.0,26.4335,26.4561,26.4335,26.4561,149300.0
2014-05-01 12:50:00,35.15,35.16,35.11,35.12,174800.0,26.4561,26.4636,26.4259,26.4335,174800.0
2014-05-01 13:00:00,35.12,35.12,35.1,35.1,65000.0,26.4335,26.4335,26.4184,26.4184,65000.0
2014-05-01 13:10:00,35.11,35.11,35.08,35.09,173900.0,26.4259,26.4259,26.4034,26.4109,173900.0
2014-05-01 13:20:00,35.09,35.1,35.08,35.09,159900.0,26.4109,26.4184,26.4034,26.4109,159900.0
2014-05-01 13:30:00,35.09,35.13,35.07,35.13,190900.0,26.4109,26.441,26.3958,26.441,190900.0
2014-05-01 13:40:00,35.13,35.13,35.07,35.07,96400.0,26.441,26.441,26.3958,26.3958,96400.0
2014-05-01 13:50:00,35.07,35.08,35.04,35.06,102800.0,26.3958,26.4034,26.3733,26.3883,102800.0
2014-05-01 14:00:00,35.07,35.13,35.07,35.13,160100.0,26.3958,26.441,26.3958,26.441,160100.0
2014-05-01 14:10:00,35.13,35.15,35.12,35.13,177100.0,26.441,26.4561,26.4335,26.441,177100.0
2014-05-01 14:20:00,35.12,35.15,35.11,35.14,317000.0,26.4335,26.4561,26.4259,26.4485,317000.0
2014-05-01 14:30:00,35.15,35.15,35.1,35.1,242800.0,26.4561,26.4561,26.4184,26.4184,242800.0
2014-05-01 14:40:00,35.1,35.14,35.08,35.13,275000.0,26.4184,26.4485,26.4034,26.441,275000.0
2014-05-01 14:50:00,35.14,35.14,35.09,35.11,245700.0,26.4485,26.4485,26.4109,26.4259,245700.0
2014-05-01 15:00:00,35.11,35.13,35.08,35.1,173600.0,26.4259,26.441,26.4034,26.4184,173600.0
2014-05-01 15:10:00,35.1,35.13,35.08,35.09,205700.0,26.4184,26.441,26.4034,26.4109,205700.0
2014-05-01 15:20:00,35.09,35.09,35.05,35.05,156000.0,26.4109,26.4109,26.3808,26.3808,156000.0
2014-05-01 15:30:00,35.05,35.09,35.04,35.05,231800.0,26.3808,26.4109,26.3733,26.3808,231800.0
2014-05-01 15:40:00,35.05,35.06,34.97,34.97,744700.0,26.3808,26.3883,26.3206,26.3206,744700.0
2014-05-01 15:50:00,34.97,35.02,34.96,34.99,1031400.0,26.3206,26.3582,26.313,26.3356,1031400.0
2014-05-02 09:30:00,34.91,34.98,34.84,34.89,712900.0,26.2754,26.3281,26.2227,26.2604,712900.0
2014-05-02 09:40:00,34.89,34.93,34.83,34.85,761300.0,26.2604,26.2905,26.2152,26.2303,761300.0
2014-05-02 09:50:00,34.85,34.96,34.84,34.95,463000.0,26.2303,26.313,26.2227,26.3055,463000.0
2014-05-02 10:00:00,34.95,35.01,34.92,35.0,580700.0,26.3055,26.3507,26.2829,26.3432,580700.0
2014-05-02 10:10:00,35.0,35.07,34.99,35.04,1079400.0,26.3432,26.3958,26.3356,26.3733,1079400.0
2014-05-02 10:20:00,35.05,35.11,35.04,35.09,815300.0,26.3808,26.4259,26.3733,26.4109,815300.0
2014-05-02 10:30:00,35.09,35.11,35.05,35.09,473400.0,26.4109,26.4259,26.3808,26.4109,473400.0
2014-05-02 10:40:00,35.08,35.12,35.0,35.0,611600.0,26.4034,26.4335,26.3432,26.3432,611600.0
2014-05-02 10:50:00,35.0,35.02,34.89,34.9,905700.0,26.3432,26.3582,26.2604,26.2679,905700.0
2014-05-02 11:00:00,34.9,34.95,34.87,34.93,298900.0,26.2679,26.3055,26.2453,26.2905,298900.0
2014-05-02 11:10:00,34.93,34.93,34.84,34.87,239600.0,26.2905,26.2905,26.2227,26.2453,239600.0
2014-05-02 11:20:00,34.87,34.88,34.8,34.8,615400.0,26.2453,26.2528,26.1926,26.1926,615400.0
2014-05-02 11:30:00,34.81,34.88,34.79,34.87,379800.0,26.2001,26.2528,26.1851,26.2453,379800.0
2014-05-02 11:40:00,34.88,34.98,34.86,34.95,394600.0,26.2528,26.3281,26.2378,26.3055,394600.0
2014-05-02 11:50:00,34.95,35.01,34.94,34.96,239300.0,26.3055,26.3507,26.298,26.313,239300.0
2014-05-02 12:00:00,34.97,34.97,34.93,34.93,94100.0,26.3206,26.3206,26.2905,26.2905,94100.0
2014-05-02 12:10:00,34.93,34.94,34.91,34.92,95800.0,26.2905,26.298,26.2754,26.2829,95800.0
2014-05-02 12:20:00,34.92,34.93,34.89,34.9,97800.0,26.2829,26.2905,26.2604,26.2679,97800.0
2014-05-02 12:30:00,34.9,34.92,34.89,34.92,75300.0,26.2679,26.2829,26.2604,26.2829,75300.0
2014-05-02 12:40:00,34.92,34.95,34.91,34.94,138300.0,26.2829,26.3055,26.2754,26.298,138300.0
2014-05-02 12:50:00,34.94,34.95,34.92,34.94,56800.0,26.298,26.3055,26.2829,26.298,56800.0
2014-05-02 13:00:00,34.94,34.95,34.87,34.88,151600.0,26.298,26.3055,26.2453,26.2528,151600.0
2014-05-02 13:10:00,34.87,34.87,34.84,34.85,127900.0,26.2453,26.2453,26.2227,26.2303,127900.0
2014-05-02 13:20:00,34.85,34.87,34.84,34.85,37400.0,26.2303,26.2453,26.2227,26.2303,37400.0
2014-05-02 13:30:00,34.86,34.86,34.8,34.82,203800.0,26.2378,26.2378,26.1926,26.2077,203800.0
2014-05-02 13:40:00,34.83,34.85,34.82,34.85,66400.0,26.2152,26.2303,26.2077,26.2303,66400.0
2014-05-02 13:50:00,34.85,34.86,34.82,34.82,70400.0,26.2303,26.2378,26.2077,26.2077,70400.0
2014-05-02 14:00:00,34.83,34.85,34.79,34.83,151500.0,26.2152,26.2303,26.1851,26.2152,151500.0
2014-05-02 14:10:00,34.83,34.91,34.83,34.9,135200.0,26.2152,26.2754,26.2152,26.2679,135200.0
2014-05-02 14:20:00,34.89,34.91,34.88,34.9,106500.0,26.2604,26.2754,26.2528,26.2679,106500.0
2014-05-02 14:30:00,34.9,34.95,34.89,34.91,194600.0,26.2679,26.3055,26.2604,26.2754,194600.0
2014-05-02 14:40:00,34.92,34.96,34.92,34.95,119100.0,26.2829,26.313,26.2829,26.3055,119100.0
2014-05-02 14:50:00,34.95,34.95,34.94,34.94,44100.0,26.3055,26.3055,26.298,26.298,44100.0
2014-05-02 15:00:00,34.94,34.99,34.93,34.99,119700.0,26.298,26.3356,26.2905,26.3356,119700.0
2014-05-02 15:10:00,34.99,35.0,34.98,35.0,101400.0,26.3356,26.3432,26.3281,26.3432,101400.0
2014-05-02 15:20:00,34.99,35.0,34.95,34.95,87100.0,26.3356,26.3432,26.3055,26.3055,87100.0
2014-05-02 15:30:00,34.95,34.96,34.92,34.95,110300.0,26.3055,26.313,26.2829,26.3055,110300.0
2014-05-02 15:40:00,34.96,35.01,34.95,34.99,266300.0,26.313,26.3507,26.3055,26.3356,266300.0
2014-05-02 15:50:00,34.99,35.02,34.98,34.99,1195400.0,26.3356,26.3582,26.3281,26.3356,1195400.0
2014-05-05 09:30:00,34.6,34.65,34.52,34.61,726600.0,26.0421,26.0797,25.9819,26.0496,726600.0
2014-05-05 09:40:00,34.62,34.66,34.6,34.61,598100.0,26.0571,26.0873,26.0421,26.0496,598100.0
2014-05-05 09:50:00,34.62,34.69,34.6,34.63,553400.0,26.0571,26.1098,26.0421,26.0647,553400.0
2014-05-05 10:00:00,34.63,34.64,34.59,34.62,431600.0,26.0647,26.0722,26.0346,26.0571,431600.0
2014-05-05 10:10:00,34.62,34.69,34.62,34.69,591200.0,26.0571,26.1098,26.0571,26.1098,591200.0
2014-05-05 10:20:00,34.7,34.71,34.63,34.64,296200.0,26.1174,26.1249,26.0647,26.0722,296200.0
2014-05-05 10:30:00,34.63,34.7,34.63,34.69,318600.0,26.0647,26.1174,26.0647,26.1098,318600.0
2014-05-05 10:40:00,34.69,34.75,34.69,34.72,460900.0,26.1098,26.155,26.1098,26.1324,460900.0
2014-05-05 10:50:00,34.72,34.74,34.7,34.72,388600.0,26.1324,26.1475,26.1174,26.1324,388600.0
2014-05-05 11:00:00,34.72,34.72,34.67,34.68,97600.0,26.1324,26.1324,26.0948,26.1023,97600.0
2014-05-05 11:10:00,34.67,34.7,34.66,34.69,157200.0,26.0948,26.1174,26.0873,26.1098,157200.0
2014-05-05 11:20:00,34.69,34.72,34.68,34.69,167400.0,26.1098,26.1324,26.1023,26.1098,167400.0
2014-05-05 11:30:00,34.68,34.7,34.66,34.66,166400.0,26.1023,26.1174,26.0873,26.0873,166400.0
2014-05-05 11:40:00,34.66,34.69,34.65,34.66,158100.0,26.0873,26.1098,26.0797,26.0873,158100.0
2014-05-05 11:50:00,34.66,34.66,34.62,34.63,229500.0,26.0873,26.0873,26.0571,26.0647,229500.0
2014-05-05 12:00:00,34.63,34.64,34.6,34.6,170100.0,26.0647,26.0722,26.0421,26.0421,170100.0
2014-05-05 12:10:00,34.6,34.62,34.6,34.6,228100.0,26.0421,26.0571,26.0421,26.0421,228100.0
2014-05-05 12:20:00,34.6,34.61,34.57,34.57,255800.0,26.0421,26.0496,26.0195,26.0195,255800.0
2014-05-05 12:30:00,34.57,34.58,34.53,34.53,294300.0,26.0195,26.027,25.9894,25.9894,294300.0
2014-05-05 12:40:00,34.53,34.57,34.52,34.57,322700.0,25.9894,26.0195,25.9819,26.0195,322700.0
2014-05-05 12:50:00,34.57,34.62,34.56,34.56,316500.0,26.0195,26.0571,26.012,26.012,316500.0
2014-05-05 13:00:00,34.56,34.57,34.54,34.55,99800.0,26.012,26.0195,25.9969,26.0045,99800.0
2014-05-05 13:10:00,34.55,34.57,34.54,34.57,53400.0,26.0045,26.0195,25.9969,26.0195,53400.0
2014-05-05 13:20:00,34.57,34.58,34.55,34.56,99900.0,26.0195,26.027,26.0045,26.012,99900.0
2014-05-05 13:30:00,34.56,34.57,34.55,34.55,35200.0,26.012,26.0195,26.0045,26.0045,35200.0
2014-05-05 13:40:00,34.56,34.57,34.55,34.57,33400.0,26.012,26.0195,26.0045,26.0195,33400.0
2014-05-05 13:50:00,34.57,34.61,34.56,34.59,183700.0,26.0195,26.0496,26.012,26.0346,183700.0
2014-05-05 14:00:00,34.59,34.63,34.58,34.63,84700.0,26.0346,26.0647,26.027,26.0647,84700.0
2014-05-05 14:10:00,34.62,34.64,34.62,34.64,88300.0,26.0571,26.0722,26.0571,26.0722,88300.0
2014-05-05 14:20:00,34.64,34.66,34.63,34.64,60800.0,26.0722,26.0873,26.0647,26.0722,60800.0
2014-05-05 14:30:00,34.64,34.65,34.63,34.64,90700.0,26.0722,26.0797,26.0647,26.0722,90700.0
2014-05-05 14:40:00,34.64,34.68,34.64,34.68,42200.0,26.0722,26.1023,26.0722,26.1023,42200.0
2014-05-05 14:50:00,34.68,34.68,34.65,34.66,170600.0,26.1023,26.1023,26.0797,26.0873,170600.0
2014-05-05 15:00:00,34.66,34.67,34.64,34.66,48400.0,26.0873,26.0948,26.0722,26.0873,48400.0
2014-05-05 15:10:00,34.66,34.67,34.64,34.66,117500.0,26.0873,26.0948,26.0722,26.0873,117500.0
2014-05-05 15:20:00,34.65,34.66,34.64,34.65,200700.0,26.0797,26.0873,26.0722,26.0797,200700.0
2014-05-05 15:30:00,34.65,34.68,34.64,34.68,153100.0,26.0797,26.1023,26.0722,26.1023,153100.0
2014-05-05 15:40:00,34.68,34.7,34.67,34.7,248600.0,26.1023,26.1174,26.0948,26.1174,248600.0
2014-05-05 15:50:00,34.7,34.75,34.67,34.73,1504200.0,26.1174,26.155,26.0948,26.1399,1504200.0
2014-05-06 09:30:00,34.71,34.74,34.69,34.73,434100.0,26.1249,26.1475,26.1098,26.1399,434100.0
2014-05-06 09:40:00,34.73,34.81,34.73,34.79,868600.0,26.1399,26.2001,26.1399,26.1851,868600.0
2014-05-06 09:50:00,34.79,34.8,34.73,34.79,506400.0,26.1851,26.1926,26.1399,26.1851,506400.0
2014-05-06 10:00:00,34.78,34.84,34.78,34.8,340900.0,26.1776,26.2227,26.1776,26.1926,340900.0
2014-05-06 10:10:00,34.79,34.9,34.79,34.89,804500.0,26.1851,26.2679,26.1851,26.2604,804500.0
2014-05-06 10:20:00,34.89,34.92,34.88,34.92,338800.0,26.2604,26.2829,26.2528,26.2829,338800.0
2014-05-06 10:30:00,34.92,34.95,34.91,34.91,201800.0,26.2829,26.3055,26.2754,26.2754,201800.0
2014-05-06 10:40:00,34.91,34.94,34.88,34.88,332500.0,26.2754,26.298,26.2528,26.2528,332500.0
2014-05-06 10:50:00,34.89,34.9,34.8,34.8,208900.0,26.2604,26.2679,26.1926,26.1926,208900.0
2014-05-06 11:00:00,34.8,34.86,34.78,34.86,179200.0,26.1926,26.2378,26.1776,26.2378,179200.0
2014-05-06 11:10:00,34.85,34.89,34.84,34.89,212900.0,26.2303,26.2604,26.2227,26.2604,212900.0
2014-05-06 11:20:00,34.89,34.92,34.89,34.89,395200.0,26.2604,26.2829,26.2604,26.2604,395200.0
2014-05-06 11:30:00,34.9,34.93,34.89,34.92,223800.0,26.2679,26.2905,26.2604,26.2829,223800.0
2014-05-06 11:40:00,34.91,34.95,34.91,34.94,303900.0,26.2754,26.3055,26.2754,26.298,303900.0
2014-05-06 11:50:00,34.94,34.96,34.93,34.93,144000.0,26.298,26.313,26.2905,26.2905,144000.0
2014-05-06 12:00:00,34.93,34.93,34.89,34.89,113000.0,26.2905,26.2905,26.2604,26.2604,113000.0
2014-05-06 12:10:00,34.9,34.92,34.89,34.91,99500.0,26.2679,26.2829,26.2604,26.2754,99500.0
2014-05-06 12:20:00,34.91,34.92,34.89,34.9,145400.0,26.2754,26.2829,26.2604,26.2679,145400.0
2014-05-06 12:30:00,34.9,34.93,34.89,34.91,196800.0,26.2679,26.2905,26.2604,26.2754,196800.0
2014-05-06 12:40:00,34.91,34.92,34.91,34.91,90900.0,26.2754,26.2829,26.2754,26.2754,90900.0
2014-05-06 12:50:00,34.91,34.92,34.9,34.9,31300.0,26.2754,26.2829,26.2679,26.2679,31300.0
2014-05-06 13:00:00,34.9,34.91,34.88,34.89,56000.0,26.2679,26.2754,26.2528,26.2604,56000.0
2014-05-06 13:10:00,34.89,34.89,34.82,34.84,280300.0,26.2604,26.2604,26.2077,26.2227,280300.0
2014-05-06 13:20:00,34.84,34.84,34.76,34.77,359800.0,26.2227,26.2227,26.1625,26.17,359800.0
2014-05-06 13:30:00,34.77,34.78,34.66,34.66,454600.0,26.17,26.1776,26.0873,26.0873,454600.0
2014-05-06 13:40:00,34.66,34.68,34.61,34.68,564300.0,26.0873,26.1023,26.0496,26.1023,564300.0
2014-05-06 13:50:00,34.68,34.74,34.67,34.72,271000.0,26.1023,26.1475,26.0948,26.1324,271000.0
2014-05-06 14:00:00,34.72,34.74,34.69,34.72,166000.0,26.1324,26.1475,26.1098,26.1324,166000.0
2014-05-06 14:10:00,34.73,34.77,34.72,34.77,115400.0,26.1399,26.17,26.1324,26.17,115400.0
2014-05-06 14:20:00,34.77,34.77,34.72,34.75,177400.0,26.17,26.17,26.1324,26.155,177400.0
2014-05-06 14:30:00,34.75,34.76,34.73,34.74,104200.0,26.155,26.1625,26.1399,26.1475,104200.0
2014-05-06 14:40:00,34.74,34.77,34.72,34.73,116700.0,26.1475,26.17,26.1324,26.1399,116700.0
2014-05-06 14:50:00,34.73,34.76,34.73,34.74,144800.0,26.1399,26.1625,26.1399,26.1475,144800.0
2014-05-06 15:00:00,34.74,34.75,34.71,34.75,106700.0,26.1475,26.155,26.1249,26.155,106700.0
2014-05-06 15:10:00,34.75,34.77,34.73,34.76,106000.0,26.155,26.17,26.1399,26.1625,106000.0
2014-05-06 15:20:00,34.75,34.79,34.75,34.77,165000.0,26.155,26.1851,26.155,26.17,165000.0
2014-05-06 15:30:00,34.77,34.79,34.77,34.79,97800.0,26.17,26.1851,26.17,26.1851,97800.0
2014-05-06 15:40:00,34.79,34.79,34.75,34.75,326100.0,26.1851,26.1851,26.155,26.155,326100.0
2014-05-06 15:50:00,34.75,34.77,34.72,34.76,1234300.0,26.155,26.17,26.1324,26.1625,1234300.0
2014-05-07 09:30:00,34.42,34.49,34.42,34.45,494500.0,25.9066,25.9593,25.9066,25.9292,494500.0
2014-05-07 09:40:00,34.45,34.53,34.44,34.52,515600.0,25.9292,25.9894,25.9217,25.9819,515600.0
2014-05-07 09:50:00,34.53,34.53,34.49,34.51,555500.0,25.9894,25.9894,25.9593,25.9744,555500.0
2014-05-07 10:00:00,34.5,34.54,34.49,34.51,713100.0,25.9668,25.9969,25.9593,25.9744,713100.0
2014-05-07 10:10:00,34.5,34.51,34.45,34.46,1367900.0,25.9668,25.9744,25.9292,25.9367,1367900.0
2014-05-07 10:20:00,34.45,34.52,34.43,34.52,290600.0,25.9292,25.9819,25.9141,25.9819,290600.0
2014-05-07 10:30:00,34.51,34.59,34.51,34.58,828100.0,25.9744,26.0346,25.9744,26.027,828100.0
2014-05-07 10:40:00,34.58,34.59,34.53,34.55,636300.0,26.027,26.0346,25.9894,26.0045,636300.0
2014-05-07 10:50:00,34.55,34.57,34.53,34.55,349400.0,26.0045,26.0195,25.9894,26.0045,349400.0
2014-05-07 11:00:00,34.55,34.55,34.53,34.55,194600.0,26.0045,26.0045,25.9894,26.0045,194600.0
2014-05-07 11:10:00,34.55,34.57,34.51,34.52,219400.0,26.0045,26.0195,25.9744,25.9819,219400.0
2014-05-07 11:20:00,34.52,34.55,34.52,34.55,377700.0,25.9819,26.0045,25.9819,26.0045,377700.0
2014-05-07 11:30:00,34.54,34.62,34.53,34.6,406100.0,25.9969,26.0571,25.9894,26.0421,406100.0
2014-05-07 11:40:00,34.61,34.67,34.59,34.63,338800.0,26.0496,26.0948,26.0346,26.0647,338800.0
2014-05-07 11:50:00,34.63,34.69,34.63,34.65,227600.0,26.0647,26.1098,26.0647,26.0797,227600.0
2014-05-07 12:00:00,34.65,34.66,34.61,34.62,220900.0,26.0797,26.0873,26.0496,26.0571,220900.0
2014-05-07 12:10:00,34.63,34.63,34.6,34.62,155100.0,26.0647,26.0647,26.0421,26.0571,155100.0
2014-05-07 12:20:00,34.62,34.63,34.58,34.58,267100.0,26.0571,26.0647,26.027,26.027,267100.0
2014-05-07 12:30:00,34.59,34.6,34.57,34.59,190800.0,26.0346,26.0421,26.0195,26.0346,190800.0
2014-05-07 12:40:00,34.59,34.6,34.57,34.59,225500.0,26.0346,26.0421,26.0195,26.0346,225500.0
2014-05-07 12:50:00,34.59,34.62,34.58,34.6,189800.0,26.0346,26.0571,26.027,26.0421,189800.0
2014-05-07 13:00:00,34.59,34.62,34.56,34.57,135700.0,26.0346,26.0571,26.012,26.0195,135700.0
2014-05-07 13:10:00,34.58,34.62,34.58,34.62,192700.0,26.027,26.0571,26.027,26.0571,192700.0
2014-05-07 13:20:00,34.61,34.62,34.59,34.6,67400.0,26.0496,26.0571,26.0346,26.0421,67400.0
2014-05-07 13:30:00,34.61,34.67,34.6,34.64,198900.0,26.0496,26.0948,26.0421,26.0722,198900.0
2014-05-07 13:40:00,34.63,34.64,34.62,34.63,49200.0,26.0647,26.0722,26.0571,26.0647,49200.0
2014-05-07 13:50:00,34.63,34.64,34.59,34.59,110800.0,26.0647,26.0722,26.0346,26.0346,110800.0
2014-05-07 14:00:00,34.59,34.66,34.59,34.66,206600.0,26.0346,26.0873,26.0346,26.0873,206600.0
2014-05-07 14:10:00,34.65,34.67,34.63,34.66,286100.0,26.0797,26.0948,26.0647,26.0873,286100.0
2014-05-07 14:20:00,34.66,34.69,34.64,34.68,218400.0,26.0873,26.1098,26.0722,26.1023,218400.0
2014-05-07 14:30:00,34.68,34.69,34.65,34.65,245900.0,26.1023,26.1098,26.0797,26.0797,245900.0
2014-05-07 14:40:00,34.65,34.69,34.65,34.67,146200.0,26.0797,26.1098,26.0797,26.0948,146200.0
2014-05-07 14:50:00,34.66,34.67,34.64,34.65,115900.0,26.0873,26.0948,26.0722,26.0797,115900.0
2014-05-07 15:00:00,34.66,34.68,34.63,34.63,252000.0,26.0873,26.1023,26.0647,26.0647,252000.0
2014-05-07 15:10:00,34.63,34.63,34.59,34.59,172000.0,26.0647,26.0647,26.0346,26.0346,172000.0
2014-05-07 15:20:00,34.59,34.61,34.59,34.6,375200.0,26.0346,26.0496,26.0346,26.0421,375200.0
2014-05-07 15:30:00,34.59,34.61,34.59,34.61,353500.0,26.0346,26.0496,26.0346,26.0496,353500.0
2014-05-07 15:40:00,34.61,34.64,34.6,34.62,373800.0,26.0496,26.0722,26.0421,26.0571,373800.0
2014-05-07 15:50:00,34.63,34.65,34.6,34.63,1235100.0,26.0647,26.0797,26.0421,26.0647,1235100.0
2014-05-08 09:30:00,34.79,34.86,34.79,34.86,1200500.0,26.1851,26.2378,26.1851,26.2378,1200500.0
2014-05-08 09:40:00,34.86,34.87,34.77,34.8,1055000.0,26.2378,26.2453,26.17,26.1926,1055000.0
2014-05-08 09:50:00,34.8,34.86,34.79,34.8,461300.0,26.1926,26.2378,26.1851,26.1926,461300.0
2014-05-08 10:00:00,34.81,34.83,34.79,34.79,390400.0,26.2001,26.2152,26.1851,26.1851,390400.0
2014-05-08 10:10:00,34.79,34.86,34.79,34.81,313500.0,26.1851,26.2378,26.1851,26.2001,313500.0
2014-05-08 10:20:00,34.81,34.86,34.79,34.83,552600.0,26.2001,26.2378,26.1851,26.2152,552600.0
2014-05-08 10:30:00,34.83,34.83,34.8,34.82,424900.0,26.2152,26.2152,26.1926,26.2077,424900.0
2014-05-08 10:40:00,34.82,34.86,34.81,34.82,895400.0,26.2077,26.2378,26.2001,26.2077,895400.0
2014-05-08 10:50:00,34.81,34.83,34.76,34.8,676400.0,26.2001,26.2152,26.1625,26.1926,676400.0
2014-05-08 11:00:00,34.8,34.84,34.77,34.83,192700.0,26.1926,26.2227,26.17,26.2152,192700.0
2014-05-08 11:10:00,34.84,34.85,34.82,34.83,90600.0,26.2227,26.2303,26.2077,26.2152,90600.0
2014-05-08 11:20:00,34.83,34.85,34.82,34.84,67400.0,26.2152,26.2303,26.2077,26.2227,67400.0
2014-05-08 11:30:00,34.85,34.88,34.84,34.86,248200.0,26.2303,26.2528,26.2227,26.2378,248200.0
2014-05-08 11:40:00,34.86,34.89,34.85,34.88,220300.0,26.2378,26.2604,26.2303,26.2528,220300.0
2014-05-08 11:50:00,34.88,34.92,34.88,34.89,372800.0,26.2528,26.2829,26.2528,26.2604,372800.0
2014-05-08 12:00:00,34.9,34.91,34.88,34.9,235500.0,26.2679,26.2754,26.2528,26.2679,235500.0
2014-05-08 12:10:00,34.9,34.94,34.9,34.92,320600.0,26.2679,26.298,26.2679,26.2829,320600.0
2014-05-08 12:20:00,34.93,34.93,34.89,34.89,246600.0,26.2905,26.2905,26.2604,26.2604,246600.0
2014-05-08 12:30:00,34.9,34.92,34.89,34.91,144200.0,26.2679,26.2829,26.2604,26.2754,144200.0
2014-05-08 12:40:00,34.91,34.91,34.87,34.88,106300.0,26.2754,26.2754,26.2453,26.2528,106300.0
2014-05-08 12:50:00,34.87,34.88,34.86,34.88,87800.0,26.2453,26.2528,26.2378,26.2528,87800.0
2014-05-08 13:00:00,34.88,34.89,34.86,34.88,106600.0,26.2528,26.2604,26.2378,26.2528,106600.0
2014-05-08 13:10:00,34.88,34.88,34.84,34.84,160000.0,26.2528,26.2528,26.2227,26.2227,160000.0
2014-05-08 13:20:00,34.85,34.87,34.81,34.86,209300.0,26.2303,26.2453,26.2001,26.2378,209300.0
2014-05-08 13:30:00,34.86,34.89,34.85,34.89,68400.0,26.2378,26.2604,26.2303,26.2604,68400.0
2014-05-08 13:40:00,34.89,34.89,34.86,34.86,132400.0,26.2604,26.2604,26.2378,26.2378,132400.0
2014-05-08 13:50:00,34.87,34.88,34.85,34.85,160600.0,26.2453,26.2528,26.2303,26.2303,160600.0
2014-05-08 14:00:00,34.85,34.85,34.79,34.8,642900.0,26.2303,26.2303,26.1851,26.1926,642900.0
2014-05-08 14:10:00,34.8,34.8,34.75,34.78,223900.0,26.1926,26.1926,26.155,26.1776,223900.0
2014-05-08 14:20:00,34.78,34.84,34.78,34.83,240500.0,26.1776,26.2227,26.1776,26.2152,240500.0
2014-05-08 14:30:00,34.82,34.84,34.8,34.81,140700.0,26.2077,26.2227,26.1926,26.2001,140700.0
2014-05-08 14:40:00,34.81,34.82,34.74,34.76,163000.0,26.2001,26.2077,26.1475,26.1625,163000.0
2014-05-08 14:50:00,34.76,34.79,34.72,34.72,351200.0,26.1625,26.1851,26.1324,26.1324,351200.0
2014-05-08 15:00:00,34.73,34.73,34.68,34.7,280900.0,26.1399,26.1399,26.1023,26.1174,280900.0
2014-05-08 15:10:00,34.7,34.73,34.68,34.72,259000.0,26.1174,26.1399,26.1023,26.1324,259000.0
2014-05-08 15:20:00,34.72,34.75,34.71,34.73,276700.0,26.1324,26.155,26.1249,26.1399,276700.0
2014-05-08 15:30:00,34.73,34.74,34.69,34.69,299800.0,26.1399,26.1475,26.1098,26.1098,299800.0
2014-05-08 15:40:00,34.69,34.7,34.65,34.66,381400.0,26.1098,26.1174,26.0797,26.0873,381400.0
2014-05-08 15:50:00,34.66,34.71,34.64,34.71,2195400.0,26.0873,26.1249,26.0722,26.1249,2195400.0
2014-05-09 09:30:00,34.52,34.61,34.52,34.54,729900.0,25.9819,26.0496,25.9819,25.9969,729900.0
2014-05-09 09:40:00,34.53,34.57,34.5,34.57,879700.0,25.9894,26.0195,25.9668,26.0195,879700.0
2014-05-09 09:50:00,34.56,34.59,34.54,34.57,684400.0,26.012,26.0346,25.9969,26.0195,684400.0
2014-05-09 10:00:00,34.57,34.61,34.54,34.6,698800.0,26.0195,26.0496,25.9969,26.0421,698800.0
2014-05-09 10:10:00,34.6,34.67,34.59,34.66,1493600.0,26.0421,26.0948,26.0346,26.0873,1493600.0
2014-05-09 10:20:00,34.65,34.69,34.62,34.63,1003900.0,26.0797,26.1098,26.0571,26.0647,1003900.0
2014-05-09 10:30:00,34.63,34.65,34.59,34.59,459100.0,26.0647,26.0797,26.0346,26.0346,459100.0
2014-05-09 10:40:00,34.59,34.65,34.58,34.64,709800.0,26.0346,26.0797,26.027,26.0722,709800.0
2014-05-09 10:50:00,34.63,34.64,34.61,34.62,511600.0,26.0647,26.0722,26.0496,26.0571,511600.0
2014-05-09 11:00:00,34.62,34.64,34.59,34.6,182600.0,26.0571,26.0722,26.0346,26.0421,182600.0
2014-05-09 11:10:00,34.59,34.63,34.59,34.62,87100.0,26.0346,26.0647,26.0346,26.0571,87100.0
2014-05-09 11:20:00,34.63,34.67,34.63,34.66,500500.0,26.0647,26.0948,26.0647,26.0873,500500.0
2014-05-09 11:30:00,34.66,34.7,34.65,34.69,243100.0,26.0873,26.1174,26.0797,26.1098,243100.0
2014-05-09 11:40:00,34.69,34.73,34.66,34.73,116000.0,26.1098,26.1399,26.0873,26.1399,116000.0
2014-05-09 11:50:00,34.72,34.73,34.68,34.68,139900.0,26.1324,26.1399,26.1023,26.1023,139900.0
2014-05-09 12:00:00,34.69,34.71,34.68,34.69,155200.0,26.1098,26.1249,26.1023,26.1098,155200.0
2014-05-09 12:10:00,34.69,34.69,34.66,34.67,72300.0,26.1098,26.1098,26.0873,26.0948,72300.0
2014-05-09 12:20:00,34.68,34.69,34.64,34.66,229900.0,26.1023,26.1098,26.0722,26.0873,229900.0
2014-05-09 12:30:00,34.66,34.72,34.65,34.7,232000.0,26.0873,26.1324,26.0797,26.1174,232000.0
2014-05-09 12:40:00,34.7,34.73,34.66,34.71,319700.0,26.1174,26.1399,26.0873,26.1249,319700.0
2014-05-09 12:50:00,34.7,34.72,34.66,34.67,271800.0,26.1174,26.1324,26.0873,26.0948,271800.0
2014-05-09 13:00:00,34.66,34.68,34.66,34.66,100600.0,26.0873,26.1023,26.0873,26.0873,100600.0
2014-05-09 13:10:00,34.66,34.66,34.63,34.64,129900.0,26.0873,26.0873,26.0647,26.0722,129900.0
2014-05-09 13:20:00,34.64,34.66,34.63,34.64,137100.0,26.0722,26.0873,26.0647,26.0722,137100.0
2014-05-09 13:30:00,34.65,34.67,34.64,34.65,193700.0,26.0797,26.0948,26.0722,26.0797,193700.0
2014-05-09 13:40:00,34.65,34.66,34.63,34.65,314100.0,26.0797,26.0873,26.0647,26.0797,314100.0
2014-05-09 13:50:00,34.65,34.66,34.64,34.65,123300.0,26.0797,26.0873,26.0722,26.0797,123300.0
2014-05-09 14:00:00,34.65,34.65,34.61,34.61,43500.0,26.0797,26.0797,26.0496,26.0496,43500.0
2014-05-09 14:10:00,34.61,34.62,34.58,34.61,335700.0,26.0496,26.0571,26.027,26.0496,335700.0
2014-05-09 14:20:00,34.61,34.61,34.59,34.6,84700.0,26.0496,26.0496,26.0346,26.0421,84700.0
2014-05-09 14:30:00,34.61,34.61,34.59,34.59,44600.0,26.0496,26.0496,26.0346,26.0346,44600.0
2014-05-09 14:40:00,34.59,34.61,34.58,34.61,106100.0,26.0346,26.0496,26.027,26.0496,106100.0
2014-05-09 14:50:00,34.61,34.66,34.6,34.62,214300.0,26.0496,26.0873,26.0421,26.0571,214300.0
2014-05-09 15:00:00,34.62,34.63,34.62,34.63,107100.0,26.0571,26.0647,26.0571,26.0647,107100.0
2014-05-09 15:10:00,34.63,34.65,34.62,34.65,165900.0,26.0647,26.0797,26.0571,26.0797,165900.0
2014-05-09 15:20:00,34.65,34.65,34.62,34.62,377300.0,26.0797,26.0797,26.0571,26.0571,377300.0
2014-05-09 15:30:00,34.63,34.63,34.62,34.63,127300.0,26.0647,26.0647,26.0571,26.0647,127300.0
2014-05-09 15:40:00,34.63,34.64,34.6,34.6,421300.0,26.0647,26.0722,26.0421,26.0421,421300.0
2014-05-09 15:50:00,34.61,34.62,34.58,34.58,1103600.0,26.0496,26.0571,26.027,26.027,1103600.0
2014-05-12 09:30:00,35.24,35.28,35.18,35.2,1969100.0,26.5238,26.5539,26.4786,26.4937,1969100.0
2014-05-12 09:40:00,35.2,35.23,35.17,35.17,975800.0,26.4937,26.5163,26.4711,26.4711,975800.0
2014-05-12 09:50:00,35.18,35.27,35.15,35.27,971800.0,26.4786,26.5464,26.4561,26.5464,971800.0
2014-05-12 10:00:00,35.27,35.27,35.23,35.24,1082800.0,26.5464,26.5464,26.5163,26.5238,1082800.0
2014-05-12 10:10:00,35.25,35.26,35.23,35.24,753800.0,26.5313,26.5388,26.5163,26.5238,753800.0
2014-05-12 10:20:00,35.24,35.27,35.21,35.25,978000.0,26.5238,26.5464,26.5012,26.5313,978000.0
2014-05-12 10:30:00,35.25,35.26,35.24,35.26,430200.0,26.5313,26.5388,26.5238,26.5388,430200.0
2014-05-12 10:40:00,35.26,35.26,35.24,35.26,366100.0,26.5388,26.5388,26.5238,26.5388,366100.0
2014-05-12 10:50:00,35.26,35.26,35.23,35.23,461400.0,26.5388,26.5388,26.5163,26.5163,461400.0
2014-05-12 11:00:00,35.23,35.28,35.23,35.25,436300.0,26.5163,26.5539,26.5163,26.5313,436300.0
2014-05-12 11:10:00,35.26,35.27,35.24,35.27,174700.0,26.5388,26.5464,26.5238,26.5464,174700.0
2014-05-12 11:20:00,35.26,35.31,35.26,35.3,702100.0,26.5388,26.5765,26.5388,26.569,702100.0
2014-05-12 11:30:00,35.31,35.35,35.3,35.34,680900.0,26.5765,26.6066,26.569,26.5991,680900.0
2014-05-12 11:40:00,35.34,35.35,35.32,35.33,433900.0,26.5991,26.6066,26.584,26.5915,433900.0
2014-05-12 11:50:00,35.33,35.33,35.27,35.27,199700.0,26.5915,26.5915,26.5464,26.5464,199700.0
2014-05-12 12:00:00,35.27,35.3,35.27,35.28,126200.0,26.5464,26.569,26.5464,26.5539,126200.0
2014-05-12 12:10:00,35.29,35.3,35.28,35.28,168600.0,26.5614,26.569,26.5539,26.5539,168600.0
2014-05-12 12:20:00,35.28,35.3,35.25,35.27,169300.0,26.5539,26.569,26.5313,26.5464,169300.0
2014-05-12 12:30:00,35.27,35.27,35.23,35.23,133300.0,26.5464,26.5464,26.5163,26.5163,133300.0
2014-05-12 12:40:00,35.24,35.24,35.22,35.23,161500.0,26.5238,26.5238,26.5087,26.5163,161500.0
2014-05-12 12:50:00,35.23,35.24,35.21,35.24,106200.0,26.5163,26.5238,26.5012,26.5238,106200.0
2014-05-12 13:00:00,35.24,35.25,35.22,35.24,149700.0,26.5238,26.5313,26.5087,26.5238,149700.0
2014-05-12 13:10:00,35.24,35.25,35.22,35.23,215600.0,26.5238,26.5313,26.5087,26.5163,215600.0
2014-05-12 13:20:00,35.24,35.26,35.23,35.24,160900.0,26.5238,26.5388,26.5163,26.5238,160900.0
2014-05-12 13:30:00,35.25,35.26,35.24,35.25,236200.0,26.5313,26.5388,26.5238,26.5313,236200.0
2014-05-12 13:40:00,35.26,35.27,35.25,35.27,390900.0,26.5388,26.5464,26.5313,26.5464,390900.0
2014-05-12 13:50:00,35.27,35.28,35.26,35.27,149800.0,26.5464,26.5539,26.5388,26.5464,149800.0
2014-05-12 14:00:00,35.26,35.28,35.26,35.28,155400.0,26.5388,26.5539,26.5388,26.5539,155400.0
2014-05-12 14:10:00,35.27,35.27,35.26,35.27,139700.0,26.5464,26.5464,26.5388,26.5464,139700.0
2014-05-12 14:20:00,35.27,35.27,35.26,35.26,109300.0,26.5464,26.5464,26.5388,26.5388,109300.0
2014-05-12 14:30:00,35.26,35.27,35.26,35.26,90500.0,26.5388,26.5464,26.5388,26.5388,90500.0
2014-05-12 14:40:00,35.26,35.27,35.26,35.26,54400.0,26.5388,26.5464,26.5388,26.5388,54400.0
2014-05-12 14:50:00,35.26,35.27,35.24,35.25,158300.0,26.5388,26.5464,26.5238,26.5313,158300.0
2014-05-12 15:00:00,35.25,35.26,35.24,35.26,461600.0,26.5313,26.5388,26.5238,26.5388,461600.0
2014-05-12 15:10:00,35.26,35.29,35.24,35.29,309800.0,26.5388,26.5614,26.5238,26.5614,309800.0
2014-05-12 15:20:00,35.28,35.29,35.28,35.29,148400.0,26.5539,26.5614,26.5539,26.5614,148400.0
2014-05-12 15:30:00,35.28,35.36,35.28,35.35,1012400.0,26.5539,26.6141,26.5539,26.6066,1012400.0
2014-05-12 15:40:00,35.36,35.38,35.34,35.37,1165000.0,26.6141,26.6292,26.5991,26.6216,1165000.0
2014-05-12 15:50:00,35.36,35.37,35.29,35.32,3459600.0,26.6141,26.6216,26.5614,26.584,3459600.0
2014-05-13 09:30:00,35.23,35.31,35.21,35.27,674000.0,26.5163,26.5765,26.5012,26.5464,674000.0
2014-05-13 09:40:00,35.28,35.32,35.27,35.31,608800.0,26.5539,26.584,26.5464,26.5765,608800.0
2014-05-13 09:50:00,35.3,35.31,35.28,35.3,399500.0,26.569,26.5765,26.5539,26.569,399500.0
2014-05-13 10:00:00,35.31,35.33,35.26,35.32,457800.0,26.5765,26.5915,26.5388,26.584,457800.0
2014-05-13 10:10:00,35.31,35.34,35.29,35.3,160200.0,26.5765,26.5991,26.5614,26.569,160200.0
2014-05-13 10:20:00,35.3,35.32,35.29,35.3,169400.0,26.569,26.584,26.5614,26.569,169400.0
2014-05-13 10:30:00,35.3,35.34,35.29,35.33,205900.0,26.569,26.5991,26.5614,26.5915,205900.0
2014-05-13 10:40:00,35.33,35.42,35.33,35.37,798200.0,26.5915,26.6593,26.5915,26.6216,798200.0
2014-05-13 10:50:00,35.38,35.4,35.37,35.37,273200.0,26.6292,26.6442,26.6216,26.6216,273200.0
2014-05-13 11:00:00,35.37,35.38,35.35,35.35,149000.0,26.6216,26.6292,26.6066,26.6066,149000.0
2014-05-13 11:10:00,35.35,35.38,35.34,35.36,304800.0,26.6066,26.6292,26.5991,26.6141,304800.0
2014-05-13 11:20:00,35.35,35.4,35.35,35.39,212800.0,26.6066,26.6442,26.6066,26.6367,212800.0
2014-05-13 11:30:00,35.4,35.44,35.4,35.4,280300.0,26.6442,26.6743,26.6442,26.6442,280300.0
2014-05-13 11:40:00,35.4,35.43,35.38,35.43,333200.0,26.6442,26.6668,26.6292,26.6668,333200.0
2014-05-13 11:50:00,35.43,35.45,35.4,35.42,693800.0,26.6668,26.6819,26.6442,26.6593,693800.0
2014-05-13 12:00:00,35.42,35.45,35.42,35.43,335000.0,26.6593,26.6819,26.6593,26.6668,335000.0
2014-05-13 12:10:00,35.44,35.45,35.42,35.42,343700.0,26.6743,26.6819,26.6593,26.6593,343700.0
2014-05-13 12:20:00,35.43,35.43,35.42,35.43,183000.0,26.6668,26.6668,26.6593,26.6668,183000.0
2014-05-13 12:30:00,35.43,35.43,35.4,35.43,250100.0,26.6668,26.6668,26.6442,26.6668,250100.0
2014-05-13 12:40:00,35.43,35.45,35.42,35.45,217200.0,26.6668,26.6819,26.6593,26.6819,217200.0
2014-05-13 12:50:00,35.45,35.46,35.44,35.45,70600.0,26.6819,26.6894,26.6743,26.6819,70600.0
2014-05-13 13:00:00,35.45,35.48,35.44,35.44,208600.0,26.6819,26.7044,26.6743,26.6743,208600.0
2014-05-13 13:10:00,35.44,35.45,35.42,35.45,129800.0,26.6743,26.6819,26.6593,26.6819,129800.0
2014-05-13 13:20:00,35.45,35.48,35.44,35.48,414100.0,26.6819,26.7044,26.6743,26.7044,414100.0
2014-05-13 13:30:00,35.48,35.48,35.47,35.48,131000.0,26.7044,26.7044,26.6969,26.7044,131000.0
2014-05-13 13:40:00,35.48,35.48,35.41,35.41,264800.0,26.7044,26.7044,26.6517,26.6517,264800.0
2014-05-13 13:50:00,35.42,35.42,35.39,35.39,266200.0,26.6593,26.6593,26.6367,26.6367,266200.0
2014-05-13 14:00:00,35.39,35.43,35.39,35.43,142200.0,26.6367,26.6668,26.6367,26.6668,142200.0
2014-05-13 14:10:00,35.43,35.45,35.43,35.44,184300.0,26.6668,26.6819,26.6668,26.6743,184300.0
2014-05-13 14:20:00,35.44,35.48,35.43,35.47,129700.0,26.6743,26.7044,26.6668,26.6969,129700.0
2014-05-13 14:30:00,35.48,35.5,35.48,35.5,475300.0,26.7044,26.7195,26.7044,26.7195,475300.0
2014-05-13 14:40:00,35.5,35.5,35.48,35.5,261200.0,26.7195,26.7195,26.7044,26.7195,261200.0
2014-05-13 14:50:00,35.5,35.5,35.48,35.5,122900.0,26.7195,26.7195,26.7044,26.7195,122900.0
2014-05-13 15:00:00,35.5,35.52,35.49,35.49,221800.0,26.7195,26.7345,26.712,26.712,221800.0
2014-05-13 15:10:00,35.49,35.49,35.47,35.47,249600.0,26.712,26.712,26.6969,26.6969,249600.0
2014-05-13 15:20:00,35.47,35.49,35.44,35.46,329500.0,26.6969,26.712,26.6743,26.6894,329500.0
2014-05-13 15:30:00,35.45,35.46,35.39,35.45,642800.0,26.6819,26.6894,26.6367,26.6819,642800.0
2014-05-13 15:40:00,35.45,35.45,35.42,35.43,312300.0,26.6819,26.6819,26.6593,26.6668,312300.0
2014-05-13 15:50:00,35.42,35.43,35.41,35.41,1103700.0,26.6593,26.6668,26.6517,26.6517,1103700.0
2014-05-14 09:30:00,35.83,35.88,35.83,35.85,2800900.0,26.9679,27.0055,26.9679,26.9829,2800900.0
2014-05-14 09:40:00,35.85,35.86,35.8,35.8,1584200.0,26.9829,26.9904,26.9453,26.9453,1584200.0
2014-05-14 09:50:00,35.8,35.84,35.79,35.82,1646100.0,26.9453,26.9754,26.9378,26.9603,1646100.0
2014-05-14 10:00:00,35.83,35.85,35.8,35.81,376400.0,26.9679,26.9829,26.9453,26.9528,376400.0
2014-05-14 10:10:00,35.81,35.83,35.76,35.8,734500.0,26.9528,26.9679,26.9152,26.9453,734500.0
2014-05-14 10:20:00,35.79,35.82,35.78,35.82,271500.0,26.9378,26.9603,26.9302,26.9603,271500.0
2014-05-14 10:30:00,35.82,35.86,35.8,35.84,739300.0,26.9603,26.9904,26.9453,26.9754,739300.0
2014-05-14 10:40:00,35.83,35.87,35.82,35.86,512200.0,26.9679,26.998,26.9603,26.9904,512200.0
2014-05-14 10:50:00,35.86,35.87,35.82,35.83,560600.0,26.9904,26.998,26.9603,26.9679,560600.0
2014-05-14 11:00:00,35.83,35.86,35.8,35.86,465800.0,26.9679,26.9904,26.9453,26.9904,465800.0
2014-05-14 11:10:00,35.86,35.91,35.85,35.9,346200.0,26.9904,27.0281,26.9829,27.0206,346200.0
2014-05-14 11:20:00,35.9,35.94,35.9,35.94,989100.0,27.0206,27.0507,27.0206,27.0507,989100.0
2014-05-14 11:30:00,35.94,35.94,35.91,35.93,409800.0,27.0507,27.0507,27.0281,27.0431,409800.0
2014-05-14 11:40:00,35.94,35.94,35.92,35.93,257400.0,27.0507,27.0507,27.0356,27.0431,257400.0
2014-05-14 11:50:00,35.93,35.93,35.91,35.92,153600.0,27.0431,27.0431,27.0281,27.0356,153600.0
2014-05-14 12:00:00,35.92,35.92,35.91,35.92,103000.0,27.0356,27.0356,27.0281,27.0356,103000.0
2014-05-14 12:10:00,35.91,35.92,35.88,35.9,222500.0,27.0281,27.0356,27.0055,27.0206,222500.0
2014-05-14 12:20:00,35.9,35.91,35.89,35.91,178200.0,27.0206,27.0281,27.013,27.0281,178200.0
2014-05-14 12:30:00,35.91,35.91,35.86,35.86,501500.0,27.0281,27.0281,26.9904,26.9904,501500.0
2014-05-14 12:40:00,35.86,35.87,35.83,35.85,456200.0,26.9904,26.998,26.9679,26.9829,456200.0
2014-05-14 12:50:00,35.85,35.87,35.83,35.87,138300.0,26.9829,26.998,26.9679,26.998,138300.0
2014-05-14 13:00:00,35.86,35.88,35.85,35.87,74300.0,26.9904,27.0055,26.9829,26.998,74300.0
2014-05-14 13:10:00,35.87,35.91,35.85,35.91,113900.0,26.998,27.0281,26.9829,27.0281,113900.0
2014-05-14 13:20:00,35.91,35.92,35.9,35.9,162300.0,27.0281,27.0356,27.0206,27.0206,162300.0
2014-05-14 13:30:00,35.9,35.91,35.87,35.88,35000.0,27.0206,27.0281,26.998,27.0055,35000.0
2014-05-14 13:40:00,35.87,35.9,35.86,35.89,154300.0,26.998,27.0206,26.9904,27.013,154300.0
2014-05-14 13:50:00,35.9,35.91,35.88,35.91,46700.0,27.0206,27.0281,27.0055,27.0281,46700.0
2014-05-14 14:00:00,35.91,35.91,35.88,35.88,185900.0,27.0281,27.0281,27.0055,27.0055,185900.0
2014-05-14 14:10:00,35.88,35.88,35.84,35.86,254600.0,27.0055,27.0055,26.9754,26.9904,254600.0
2014-05-14 14:20:00,35.86,35.87,35.83,35.86,548800.0,26.9904,26.998,26.9679,26.9904,548800.0
2014-05-14 14:30:00,35.87,35.87,35.84,35.85,87500.0,26.998,26.998,26.9754,26.9829,87500.0
2014-05-14 14:40:00,35.84,35.85,35.83,35.84,240900.0,26.9754,26.9829,26.9679,26.9754,240900.0
2014-05-14 14:50:00,35.84,35.84,35.81,35.81,104200.0,26.9754,26.9754,26.9528,26.9528,104200.0
2014-05-14 15:00:00,35.82,35.83,35.78,35.78,324300.0,26.9603,26.9679,26.9302,26.9302,324300.0
2014-05-14 15:10:00,35.78,35.81,35.78,35.8,307800.0,26.9302,26.9528,26.9302,26.9453,307800.0
2014-05-14 15:20:00,35.8,35.81,35.79,35.8,135300.0,26.9453,26.9528,26.9378,26.9453,135300.0
2014-05-14 15:30:00,35.8,35.8,35.75,35.76,320600.0,26.9453,26.9453,26.9077,26.9152,320600.0
2014-05-14 15:40:00,35.76,35.79,35.75,35.79,473000.0,26.9152,26.9378,26.9077,26.9378,473000.0
2014-05-14 15:50:00,35.79,35.84,35.77,35.82,1808500.0,26.9378,26.9754,26.9227,26.9603,1808500.0
2014-05-15 09:30:00,35.71,35.71,35.52,35.59,2219900.0,26.8775,26.8775,26.7345,26.7872,2219900.0
2014-05-15 09:40:00,35.59,35.59,35.52,35.53,324800.0,26.7872,26.7872,26.7345,26.7421,324800.0
2014-05-15 09:50:00,35.52,35.53,35.45,35.5,647100.0,26.7345,26.7421,26.6819,26.7195,647100.0
2014-05-15 10:00:00,35.5,35.57,35.45,35.47,905800.0,26.7195,26.7722,26.6819,26.6969,905800.0
2014-05-15 10:10:00,35.47,35.51,35.44,35.51,948700.0,26.6969,26.727,26.6743,26.727,948700.0
2014-05-15 10:20:00,35.5,35.59,35.5,35.53,1330700.0,26.7195,26.7872,26.7195,26.7421,1330700.0
2014-05-15 10:30:00,35.53,35.58,35.52,35.54,415700.0,26.7421,26.7797,26.7345,26.7496,415700.0
2014-05-15 10:40:00,35.54,35.58,35.53,35.53,697600.0,26.7496,26.7797,26.7421,26.7421,697600.0
2014-05-15 10:50:00,35.53,35.55,35.52,35.53,184200.0,26.7421,26.7571,26.7345,26.7421,184200.0
2014-05-15 11:00:00,35.54,35.56,35.5,35.5,468900.0,26.7496,26.7646,26.7195,26.7195,468900.0
2014-05-15 11:10:00,35.5,35.52,35.43,35.43,453200.0,26.7195,26.7345,26.6668,26.6668,453200.0
2014-05-15 11:20:00,35.43,35.44,35.35,35.42,370600.0,26.6668,26.6743,26.6066,26.6593,370600.0
2014-05-15 11:30:00,35.43,35.49,35.42,35.48,228900.0,26.6668,26.712,26.6593,26.7044,228900.0
2014-05-15 11:40:00,35.48,35.48,35.43,35.44,112300.0,26.7044,26.7044,26.6668,26.6743,112300.0
2014-05-15 11:50:00,35.44,35.45,35.37,35.38,259700.0,26.6743,26.6819,26.6216,26.6292,259700.0
2014-05-15 12:00:00,35.38,35.49,35.38,35.48,491900.0,26.6292,26.712,26.6292,26.7044,491900.0
2014-05-15 12:10:00,35.48,35.49,35.46,35.47,110000.0,26.7044,26.712,26.6894,26.6969,110000.0
2014-05-15 12:20:00,35.47,35.49,35.45,35.49,71200.0,26.6969,26.712,26.6819,26.712,71200.0
2014-05-15 12:30:00,35.48,35.6,35.48,35.59,1112500.0,26.7044,26.7948,26.7044,26.7872,1112500.0
2014-05-15 12:40:00,35.58,35.6,35.57,35.59,576700.0,26.7797,26.7948,26.7722,26.7872,576700.0
2014-05-15 12:50:00,35.58,35.6,35.58,35.58,208100.0,26.7797,26.7948,26.7797,26.7797,208100.0
2014-05-15 13:00:00,35.59,35.59,35.56,35.57,68800.0,26.7872,26.7872,26.7646,26.7722,68800.0
2014-05-15 13:10:00,35.56,35.58,35.56,35.56,57700.0,26.7646,26.7797,26.7646,26.7646,57700.0
2014-05-15 13:20:00,35.57,35.57,35.54,35.54,120100.0,26.7722,26.7722,26.7496,26.7496,120100.0
2014-05-15 13:30:00,35.54,35.55,35.52,35.53,73900.0,26.7496,26.7571,26.7345,26.7421,73900.0
2014-05-15 13:40:00,35.53,35.53,35.49,35.49,239900.0,26.7421,26.7421,26.712,26.712,239900.0
2014-05-15 13:50:00,35.5,35.52,35.49,35.52,80100.0,26.7195,26.7345,26.712,26.7345,80100.0
2014-05-15 14:00:00,35.51,35.58,35.51,35.57,242500.0,26.727,26.7797,26.727,26.7722,242500.0
2014-05-15 14:10:00,35.58,35.59,35.52,35.52,235300.0,26.7797,26.7872,26.7345,26.7345,235300.0
2014-05-15 14:20:00,35.52,35.57,35.5,35.57,121200.0,26.7345,26.7722,26.7195,26.7722,121200.0
2014-05-15 14:30:00,35.57,35.64,35.57,35.63,288100.0,26.7722,26.8249,26.7722,26.8173,288100.0
2014-05-15 14:40:00,35.63,35.63,35.59,35.62,198400.0,26.8173,26.8173,26.7872,26.8098,198400.0
2014-05-15 14:50:00,35.61,35.64,35.59,35.6,266800.0,26.8023,26.8249,26.7872,26.7948,266800.0
2014-05-15 15:00:00,35.6,35.62,35.56,35.58,253700.0,26.7948,26.8098,26.7646,26.7797,253700.0
2014-05-15 15:10:00,35.58,35.6,35.56,35.58,134100.0,26.7797,26.7948,26.7646,26.7797,134100.0
2014-05-15 15:20:00,35.58,35.59,35.56,35.56,168200.0,26.7797,26.7872,26.7646,26.7646,168200.0
2014-05-15 15:30:00,35.57,35.61,35.55,35.61,347900.0,26.7722,26.8023,26.7571,26.8023,347900.0
2014-05-15 15:40:00,35.61,35.61,35.58,35.58,501400.0,26.8023,26.8023,26.7797,26.7797,501400.0
2014-05-15 15:50:00,35.58,35.6,35.55,35.59,1996000.0,26.7797,26.7948,26.7571,26.7872,1996000.0
2014-05-16 09:30:00,35.66,35.75,35.62,35.63,653800.0,26.8399,26.9077,26.8098,26.8173,653800.0
2014-05-16 09:40:00,35.62,35.67,35.59,35.64,327200.0,26.8098,26.8474,26.7872,26.8249,327200.0
2014-05-16 09:50:00,35.64,35.76,35.64,35.74,851700.0,26.8249,26.9152,26.8249,26.9001,851700.0
2014-05-16 10:00:00,35.74,35.78,35.69,35.7,745800.0,26.9001,26.9302,26.8625,26.87,745800.0
2014-05-16 10:10:00,35.7,35.85,35.68,35.83,1048800.0,26.87,26.9829,26.855,26.9679,1048800.0
2014-05-16 10:20:00,35.82,35.86,35.81,35.81,440300.0,26.9603,26.9904,26.9528,26.9528,440300.0
2014-05-16 10:30:00,35.81,35.93,35.81,35.92,848300.0,26.9528,27.0431,26.9528,27.0356,848300.0
2014-05-16 10:40:00,35.92,35.93,35.86,35.87,805200.0,27.0356,27.0431,26.9904,26.998,805200.0
2014-05-16 10:50:00,35.87,35.88,35.8,35.8,512500.0,26.998,27.0055,26.9453,26.9453,512500.0
2014-05-16 11:00:00,35.8,35.83,35.72,35.83,1070200.0,26.9453,26.9679,26.8851,26.9679,1070200.0
2014-05-16 11:10:00,35.83,35.88,35.83,35.87,231500.0,26.9679,27.0055,26.9679,26.998,231500.0
2014-05-16 11:20:00,35.88,35.88,35.86,35.88,181700.0,27.0055,27.0055,26.9904,27.0055,181700.0
2014-05-16 11:30:00,35.88,35.88,35.87,35.88,227500.0,27.0055,27.0055,26.998,27.0055,227500.0
2014-05-16 11:40:00,35.88,35.88,35.86,35.87,251100.0,27.0055,27.0055,26.9904,26.998,251100.0
2014-05-16 11:50:00,35.87,35.88,35.83,35.85,303900.0,26.998,27.0055,26.9679,26.9829,303900.0
2014-05-16 12:00:00,35.85,35.87,35.83,35.83,242300.0,26.9829,26.998,26.9679,26.9679,242300.0
2014-05-16 12:10:00,35.84,35.85,35.83,35.84,42400.0,26.9754,26.9829,26.9679,26.9754,42400.0
2014-05-16 12:20:00,35.84,35.86,35.83,35.85,127900.0,26.9754,26.9904,26.9679,26.9829,127900.0
2014-05-16 12:30:00,35.85,35.88,35.84,35.88,53800.0,26.9829,27.0055,26.9754,27.0055,53800.0
2014-05-16 12:40:00,35.88,35.88,35.82,35.83,213300.0,27.0055,27.0055,26.9603,26.9679,213300.0
2014-05-16 12:50:00,35.83,35.84,35.83,35.84,73500.0,26.9679,26.9754,26.9679,26.9754,73500.0
2014-05-16 13:00:00,35.84,35.84,35.77,35.8,501100.0,26.9754,26.9754,26.9227,26.9453,501100.0
2014-05-16 13:10:00,35.81,35.83,35.79,35.82,143000.0,26.9528,26.9679,26.9378,26.9603,143000.0
2014-05-16 13:20:00,35.82,35.82,35.81,35.81,60700.0,26.9603,26.9603,26.9528,26.9528,60700.0
2014-05-16 13:30:00,35.81,35.85,35.81,35.84,144200.0,26.9528,26.9829,26.9528,26.9754,144200.0
2014-05-16 13:40:00,35.84,35.85,35.83,35.85,115300.0,26.9754,26.9829,26.9679,26.9829,115300.0
2014-05-16 13:50:00,35.85,35.86,35.83,35.84,42000.0,26.9829,26.9904,26.9679,26.9754,42000.0
2014-05-16 14:00:00,35.84,35.85,35.83,35.84,82400.0,26.9754,26.9829,26.9679,26.9754,82400.0
2014-05-16 14:10:00,35.84,35.84,35.82,35.84,129400.0,26.9754,26.9754,26.9603,26.9754,129400.0
2014-05-16 14:20:00,35.84,35.88,35.83,35.88,170300.0,26.9754,27.0055,26.9679,27.0055,170300.0
2014-05-16 14:30:00,35.88,35.88,35.87,35.88,56400.0,27.0055,27.0055,26.998,27.0055,56400.0
2014-05-16 14:40:00,35.88,35.92,35.87,35.92,291000.0,27.0055,27.0356,26.998,27.0356,291000.0
2014-05-16 14:50:00,35.92,36.0,35.92,36.0,473500.0,27.0356,27.0958,27.0356,27.0958,473500.0
2014-05-16 15:00:00,36.0,36.01,35.98,36.0,365100.0,27.0958,27.1033,27.0808,27.0958,365100.0
2014-05-16 15:10:00,36.0,36.02,35.97,35.97,367000.0,27.0958,27.1109,27.0732,27.0732,367000.0
2014-05-16 15:20:00,35.97,35.98,35.89,35.92,584600.0,27.0732,27.0808,27.013,27.0356,584600.0
2014-05-16 15:30:00,35.92,35.98,35.91,35.98,328700.0,27.0356,27.0808,27.0281,27.0808,328700.0
2014-05-16 15:40:00,35.98,36.01,35.98,36.0,663800.0,27.0808,27.1033,27.0808,27.0958,663800.0
2014-05-16 15:50:00,36.0,36.0,35.94,35.97,2273000.0,27.0958,27.0958,27.0507,27.0732,2273000.0
2014-05-19 09:30:00,35.63,35.69,35.61,35.67,555500.0,26.8173,26.8625,26.8023,26.8474,555500.0
2014-05-19 09:40:00,35.67,35.75,35.65,35.67,1033200.0,26.8474,26.9077,26.8324,26.8474,1033200.0
2014-05-19 09:50:00,35.66,35.69,35.65,35.68,349600.0,26.8399,26.8625,26.8324,26.855,349600.0
2014-05-19 10:00:00,35.68,35.7,35.64,35.66,251400.0,26.855,26.87,26.8249,26.8399,251400.0
2014-05-19 10:10:00,35.66,35.72,35.65,35.7,634500.0,26.8399,26.8851,26.8324,26.87,634500.0
2014-05-19 10:20:00,35.69,35.72,35.68,35.71,619200.0,26.8625,26.8851,26.855,26.8775,619200.0
2014-05-19 10:30:00,35.72,35.72,35.69,35.7,353900.0,26.8851,26.8851,26.8625,26.87,353900.0
2014-05-19 10:40:00,35.7,35.72,35.65,35.68,414700.0,26.87,26.8851,26.8324,26.855,414700.0
2014-05-19 10:50:00,35.68,35.7,35.67,35.69,169800.0,26.855,26.87,26.8474,26.8625,169800.0
2014-05-19 11:00:00,35.7,35.72,35.68,35.71,168700.0,26.87,26.8851,26.855,26.8775,168700.0
2014-05-19 11:10:00,35.72,35.76,35.69,35.7,322000.0,26.8851,26.9152,26.8625,26.87,322000.0
2014-05-19 11:20:00,35.7,35.71,35.68,35.7,1111800.0,26.87,26.8775,26.855,26.87,1111800.0
2014-05-19 11:30:00,35.69,35.73,35.68,35.73,956900.0,26.8625,26.8926,26.855,26.8926,956900.0
2014-05-19 11:40:00,35.73,35.73,35.72,35.73,32300.0,26.8926,26.8926,26.8851,26.8926,32300.0
2014-05-19 11:50:00,35.73,35.75,35.72,35.74,77600.0,26.8926,26.9077,26.8851,26.9001,77600.0
2014-05-19 12:00:00,35.75,35.78,35.74,35.77,213100.0,26.9077,26.9302,26.9001,26.9227,213100.0
2014-05-19 12:10:00,35.77,35.77,35.73,35.76,87700.0,26.9227,26.9227,26.8926,26.9152,87700.0
2014-05-19 12:20:00,35.76,35.77,35.72,35.72,133500.0,26.9152,26.9227,26.8851,26.8851,133500.0
2014-05-19 12:30:00,35.72,35.73,35.69,35.71,167600.0,26.8851,26.8926,26.8625,26.8775,167600.0
2014-05-19 12:40:00,35.71,35.74,35.71,35.73,192200.0,26.8775,26.9001,26.8775,26.8926,192200.0
2014-05-19 12:50:00,35.74,35.74,35.73,35.73,47500.0,26.9001,26.9001,26.8926,26.8926,47500.0
2014-05-19 13:00:00,35.73,35.74,35.72,35.74,82100.0,26.8926,26.9001,26.8851,26.9001,82100.0
2014-05-19 13:10:00,35.74,35.75,35.71,35.72,174000.0,26.9001,26.9077,26.8775,26.8851,174000.0
2014-05-19 13:20:00,35.72,35.73,35.7,35.72,205400.0,26.8851,26.8926,26.87,26.8851,205400.0
2014-05-19 13:30:00,35.7,35.71,35.69,35.7,51800.0,26.87,26.8775,26.8625,26.87,51800.0
2014-05-19 13:40:00,35.7,35.73,35.7,35.72,70400.0,26.87,26.8926,26.87,26.8851,70400.0
2014-05-19 13:50:00,35.73,35.75,35.72,35.75,87300.0,26.8926,26.9077,26.8851,26.9077,87300.0
2014-05-19 14:00:00,35.75,35.76,35.71,35.72,261600.0,26.9077,26.9152,26.8775,26.8851,261600.0
2014-05-19 14:10:00,35.72,35.74,35.71,35.74,28000.0,26.8851,26.9001,26.8775,26.9001,28000.0
2014-05-19 14:20:00,35.73,35.76,35.73,35.73,97100.0,26.8926,26.9152,26.8926,26.8926,97100.0
2014-05-19 14:30:00,35.74,35.75,35.72,35.73,166700.0,26.9001,26.9077,26.8851,26.8926,166700.0
2014-05-19 14:40:00,35.73,35.73,35.71,35.73,38400.0,26.8926,26.8926,26.8775,26.8926,38400.0
2014-05-19 14:50:00,35.73,35.75,35.72,35.73,88200.0,26.8926,26.9077,26.8851,26.8926,88200.0
2014-05-19 15:00:00,35.73,35.76,35.73,35.75,56100.0,26.8926,26.9152,26.8926,26.9077,56100.0
2014-05-19 15:10:00,35.75,35.75,35.69,35.7,174700.0,26.9077,26.9077,26.8625,26.87,174700.0
2014-05-19 15:20:00,35.7,35.75,35.7,35.75,179300.0,26.87,26.9077,26.87,26.9077,179300.0
2014-05-19 15:30:00,35.75,35.75,35.73,35.75,174200.0,26.9077,26.9077,26.8926,26.9077,174200.0
2014-05-19 15:40:00,35.75,35.76,35.74,35.76,231000.0,26.9077,26.9152,26.9001,26.9152,231000.0
2014-05-19 15:50:00,35.76,35.79,35.75,35.75,951900.0,26.9152,26.9378,26.9077,26.9077,951900.0
2014-05-20 09:30:00,35.56,35.6,35.49,35.54,643600.0,26.7646,26.7948,26.712,26.7496,643600.0
2014-05-20 09:40:00,35.54,35.57,35.52,35.56,220000.0,26.7496,26.7722,26.7345,26.7646,220000.0
2014-05-20 09:50:00,35.55,35.56,35.51,35.52,302900.0,26.7571,26.7646,26.727,26.7345,302900.0
2014-05-20 10:00:00,35.53,35.57,35.51,35.53,255100.0,26.7421,26.7722,26.727,26.7421,255100.0
2014-05-20 10:10:00,35.54,35.61,35.54,35.59,289800.0,26.7496,26.8023,26.7496,26.7872,289800.0
2014-05-20 10:20:00,35.59,35.6,35.58,35.59,360100.0,26.7872,26.7948,26.7797,26.7872,360100.0
2014-05-20 10:30:00,35.58,35.65,35.57,35.63,392300.0,26.7797,26.8324,26.7722,26.8173,392300.0
2014-05-20 10:40:00,35.62,35.66,35.6,35.61,325900.0,26.8098,26.8399,26.7948,26.8023,325900.0
2014-05-20 10:50:00,35.62,35.65,35.59,35.63,354800.0,26.8098,26.8324,26.7872,26.8173,354800.0
2014-05-20 11:00:00,35.64,35.65,35.62,35.63,137000.0,26.8249,26.8324,26.8098,26.8173,137000.0
2014-05-20 11:10:00,35.63,35.66,35.62,35.66,53400.0,26.8173,26.8399,26.8098,26.8399,53400.0
2014-05-20 11:20:00,35.66,35.66,35.63,35.65,158300.0,26.8399,26.8399,26.8173,26.8324,158300.0
2014-05-20 11:30:00,35.65,35.69,35.64,35.68,296600.0,26.8324,26.8625,26.8249,26.855,296600.0
2014-05-20 11:40:00,35.69,35.7,35.69,35.7,197000.0,26.8625,26.87,26.8625,26.87,197000.0
2014-05-20 11:50:00,35.7,35.7,35.66,35.67,98500.0,26.87,26.87,26.8399,26.8474,98500.0
2014-05-20 12:00:00,35.66,35.67,35.61,35.61,184500.0,26.8399,26.8474,26.8023,26.8023,184500.0
2014-05-20 12:10:00,35.62,35.63,35.57,35.61,119300.0,26.8098,26.8173,26.7722,26.8023,119300.0
2014-05-20 12:20:00,35.62,35.63,35.58,35.58,67600.0,26.8098,26.8173,26.7797,26.7797,67600.0
2014-05-20 12:30:00,35.58,35.6,35.54,35.56,127200.0,26.7797,26.7948,26.7496,26.7646,127200.0
2014-05-20 12:40:00,35.56,35.57,35.52,35.53,120000.0,26.7646,26.7722,26.7345,26.7421,120000.0
2014-05-20 12:50:00,35.54,35.56,35.51,35.54,121200.0,26.7496,26.7646,26.727,26.7496,121200.0
2014-05-20 13:00:00,35.53,35.55,35.52,35.52,82700.0,26.7421,26.7571,26.7345,26.7345,82700.0
2014-05-20 13:10:00,35.53,35.53,35.45,35.47,275800.0,26.7421,26.7421,26.6819,26.6969,275800.0
2014-05-20 13:20:00,35.47,35.5,35.45,35.5,114700.0,26.6969,26.7195,26.6819,26.7195,114700.0
2014-05-20 13:30:00,35.49,35.53,35.48,35.48,142700.0,26.712,26.7421,26.7044,26.7044,142700.0
2014-05-20 13:40:00,35.48,35.48,35.4,35.4,307900.0,26.7044,26.7044,26.6442,26.6442,307900.0
2014-05-20 13:50:00,35.4,35.44,35.4,35.42,114900.0,26.6442,26.6743,26.6442,26.6593,114900.0
2014-05-20 14:00:00,35.43,35.47,35.43,35.45,171200.0,26.6668,26.6969,26.6668,26.6819,171200.0
2014-05-20 14:10:00,35.45,35.54,35.45,35.54,248700.0,26.6819,26.7496,26.6819,26.7496,248700.0
2014-05-20 14:20:00,35.53,35.54,35.46,35.47,178200.0,26.7421,26.7496,26.6894,26.6969,178200.0
2014-05-20 14:30:00,35.46,35.47,35.45,35.45,109800.0,26.6894,26.6969,26.6819,26.6819,109800.0
2014-05-20 14:40:00,35.46,35.47,35.43,35.45,95800.0,26.6894,26.6969,26.6668,26.6819,95800.0
2014-05-20 14:50:00,35.45,35.46,35.43,35.44,106600.0,26.6819,26.6894,26.6668,26.6743,106600.0
2014-05-20 15:00:00,35.45,35.51,35.43,35.51,250700.0,26.6819,26.727,26.6668,26.727,250700.0
2014-05-20 15:10:00,35.51,35.52,35.48,35.52,403000.0,26.727,26.7345,26.7044,26.7345,403000.0
2014-05-20 15:20:00,35.52,35.57,35.5,35.55,352800.0,26.7345,26.7722,26.7195,26.7571,352800.0
2014-05-20 15:30:00,35.54,35.63,35.54,35.59,278300.0,26.7496,26.8173,26.7496,26.7872,278300.0
2014-05-20 15:40:00,35.59,35.6,35.53,35.56,369100.0,26.7872,26.7948,26.7421,26.7646,369100.0
2014-05-20 15:50:00,35.56,35.6,35.52,35.55,1436600.0,26.7646,26.7948,26.7345,26.7571,1436600.0
2014-05-21 09:30:00,36.07,36.1,35.97,35.97,1940200.0,27.1485,27.1711,27.0732,27.0732,1940200.0
2014-05-21 09:40:00,35.97,36.06,35.95,36.01,1170600.0,27.0732,27.141,27.0582,27.1033,1170600.0
2014-05-21 09:50:00,36.01,36.07,35.99,36.01,723700.0,27.1033,27.1485,27.0883,27.1033,723700.0
2014-05-21 10:00:00,36.02,36.05,36.01,36.03,168900.0,27.1109,27.1335,27.1033,27.1184,168900.0
2014-05-21 10:10:00,36.03,36.04,36.01,36.04,185700.0,27.1184,27.1259,27.1033,27.1259,185700.0
2014-05-21 10:20:00,36.05,36.07,36.03,36.06,385900.0,27.1335,27.1485,27.1184,27.141,385900.0
2014-05-21 10:30:00,36.06,36.1,36.05,36.09,370600.0,27.141,27.1711,27.1335,27.1636,370600.0
2014-05-21 10:40:00,36.09,36.09,36.06,36.07,159800.0,27.1636,27.1636,27.141,27.1485,159800.0
2014-05-21 10:50:00,36.07,36.09,36.05,36.07,260400.0,27.1485,27.1636,27.1335,27.1485,260400.0
2014-05-21 11:00:00,36.07,36.07,36.03,36.05,522300.0,27.1485,27.1485,27.1184,27.1335,522300.0
2014-05-21 11:10:00,36.05,36.06,36.02,36.03,489000.0,27.1335,27.141,27.1109,27.1184,489000.0
2014-05-21 11:20:00,36.03,36.04,35.96,35.99,247700.0,27.1184,27.1259,27.0657,27.0883,247700.0
2014-05-21 11:30:00,36.0,36.02,35.99,36.0,170600.0,27.0958,27.1109,27.0883,27.0958,170600.0
2014-05-21 11:40:00,36.01,36.01,35.97,35.99,91400.0,27.1033,27.1033,27.0732,27.0883,91400.0
2014-05-21 11:50:00,35.99,36.01,35.98,36.0,71700.0,27.0883,27.1033,27.0808,27.0958,71700.0
2014-05-21 12:00:00,36.0,36.01,35.96,35.96,104900.0,27.0958,27.1033,27.0657,27.0657,104900.0
2014-05-21 12:10:00,35.97,35.99,35.96,35.99,55500.0,27.0732,27.0883,27.0657,27.0883,55500.0
2014-05-21 12:20:00,35.99,36.0,35.98,35.99,44700.0,27.0883,27.0958,27.0808,27.0883,44700.0
2014-05-21 12:30:00,35.99,36.02,35.99,36.02,123000.0,27.0883,27.1109,27.0883,27.1109,123000.0
2014-05-21 12:40:00,36.02,36.06,36.02,36.05,137100.0,27.1109,27.141,27.1109,27.1335,137100.0
2014-05-21 12:50:00,36.05,36.06,36.02,36.03,89400.0,27.1335,27.141,27.1109,27.1184,89400.0
2014-05-21 13:00:00,36.03,36.07,36.03,36.05,71900.0,27.1184,27.1485,27.1184,27.1335,71900.0
2014-05-21 13:10:00,36.06,36.07,36.04,36.04,64500.0,27.141,27.1485,27.1259,27.1259,64500.0
2014-05-21 13:20:00,36.04,36.04,36.01,36.01,93200.0,27.1259,27.1259,27.1033,27.1033,93200.0
2014-05-21 13:30:00,36.01,36.02,36.01,36.02,18000.0,27.1033,27.1109,27.1033,27.1109,18000.0
2014-05-21 13:40:00,36.01,36.04,36.01,36.04,51700.0,27.1033,27.1259,27.1033,27.1259,51700.0
2014-05-21 13:50:00,36.04,36.05,36.03,36.03,54300.0,27.1259,27.1335,27.1184,27.1184,54300.0
2014-05-21 14:00:00,36.04,36.09,36.01,36.03,387200.0,27.1259,27.1636,27.1033,27.1184,387200.0
2014-05-21 14:10:00,36.02,36.03,35.99,36.0,360100.0,27.1109,27.1184,27.0883,27.0958,360100.0
2014-05-21 14:20:00,35.99,36.04,35.98,36.03,150400.0,27.0883,27.1259,27.0808,27.1184,150400.0
2014-05-21 14:30:00,36.03,36.04,36.0,36.01,230200.0,27.1184,27.1259,27.0958,27.1033,230200.0
2014-05-21 14:40:00,36.01,36.03,35.99,36.01,196600.0,27.1033,27.1184,27.0883,27.1033,196600.0
2014-05-21 14:50:00,36.02,36.02,35.98,36.0,112600.0,27.1109,27.1109,27.0808,27.0958,112600.0
2014-05-21 15:00:00,36.0,36.04,35.98,36.04,157700.0,27.0958,27.1259,27.0808,27.1259,157700.0
2014-05-21 15:10:00,36.04,36.06,36.03,36.03,265200.0,27.1259,27.141,27.1184,27.1184,265200.0
2014-05-21 15:20:00,36.04,36.05,36.02,36.04,202800.0,27.1259,27.1335,27.1109,27.1259,202800.0
2014-05-21 15:30:00,36.04,36.05,36.01,36.02,207600.0,27.1259,27.1335,27.1033,27.1109,207600.0
2014-05-21 15:40:00,36.02,36.03,36.01,36.02,351500.0,27.1109,27.1184,27.1033,27.1109,351500.0
2014-05-21 15:50:00,36.03,36.03,35.97,36.02,2318600.0,27.1184,27.1184,27.0732,27.1109,2318600.0
2014-05-22 09:30:00,36.35,36.38,36.29,36.34,957100.0,27.3592,27.3818,27.3141,27.3517,957100.0
2014-05-22 09:40:00,36.34,36.38,36.33,36.38,364700.0,27.3517,27.3818,27.3442,27.3818,364700.0
2014-05-22 09:50:00,36.38,36.4,36.35,36.38,332200.0,27.3818,27.3969,27.3592,27.3818,332200.0
2014-05-22 10:00:00,36.39,36.41,36.3,36.33,483600.0,27.3894,27.4044,27.3216,27.3442,483600.0
2014-05-22 10:10:00,36.33,36.4,36.31,36.4,478900.0,27.3442,27.3969,27.3291,27.3969,478900.0
2014-05-22 10:20:00,36.39,36.4,36.34,36.35,227600.0,27.3894,27.3969,27.3517,27.3592,227600.0
2014-05-22 10:30:00,36.36,36.38,36.31,36.33,460300.0,27.3668,27.3818,27.3291,27.3442,460300.0
2014-05-22 10:40:00,36.33,36.35,36.3,36.35,426900.0,27.3442,27.3592,27.3216,27.3592,426900.0
2014-05-22 10:50:00,36.34,36.36,36.31,36.33,302400.0,27.3517,27.3668,27.3291,27.3442,302400.0
2014-05-22 11:00:00,36.32,36.36,36.3,36.3,299900.0,27.3367,27.3668,27.3216,27.3216,299900.0
2014-05-22 11:10:00,36.29,36.33,36.28,36.29,330800.0,27.3141,27.3442,27.3066,27.3141,330800.0
2014-05-22 11:20:00,36.29,36.33,36.29,36.32,74200.0,27.3141,27.3442,27.3141,27.3367,74200.0
2014-05-22 11:30:00,36.33,36.33,36.3,36.32,245000.0,27.3442,27.3442,27.3216,27.3367,245000.0
2014-05-22 11:40:00,36.32,36.34,36.3,36.34,72800.0,27.3367,27.3517,27.3216,27.3517,72800.0
2014-05-22 11:50:00,36.33,36.35,36.32,36.32,264900.0,27.3442,27.3592,27.3367,27.3367,264900.0
2014-05-22 12:00:00,36.32,36.35,36.32,36.33,108000.0,27.3367,27.3592,27.3367,27.3442,108000.0
2014-05-22 12:10:00,36.33,36.33,36.31,36.31,65500.0,27.3442,27.3442,27.3291,27.3291,65500.0
2014-05-22 12:20:00,36.31,36.33,36.31,36.32,55000.0,27.3291,27.3442,27.3291,27.3367,55000.0
2014-05-22 12:30:00,36.31,36.32,36.31,36.32,26400.0,27.3291,27.3367,27.3291,27.3367,26400.0
2014-05-22 12:40:00,36.32,36.33,36.31,36.32,107600.0,27.3367,27.3442,27.3291,27.3367,107600.0
2014-05-22 12:50:00,36.31,36.32,36.3,36.31,52700.0,27.3291,27.3367,27.3216,27.3291,52700.0
2014-05-22 13:00:00,36.31,36.33,36.31,36.33,136500.0,27.3291,27.3442,27.3291,27.3442,136500.0
2014-05-22 13:10:00,36.33,36.33,36.3,36.32,88300.0,27.3442,27.3442,27.3216,27.3367,88300.0
2014-05-22 13:20:00,36.32,36.34,36.31,36.33,48800.0,27.3367,27.3517,27.3291,27.3442,48800.0
2014-05-22 13:30:00,36.34,36.35,36.33,36.34,61200.0,27.3517,27.3592,27.3442,27.3517,61200.0
2014-05-22 13:40:00,36.34,36.36,36.33,36.34,161900.0,27.3517,27.3668,27.3442,27.3517,161900.0
2014-05-22 13:50:00,36.34,36.37,36.34,36.35,109300.0,27.3517,27.3743,27.3517,27.3592,109300.0
2014-05-22 14:00:00,36.35,36.36,36.34,36.34,46500.0,27.3592,27.3668,27.3517,27.3517,46500.0
2014-05-22 14:10:00,36.34,36.35,36.33,36.34,83700.0,27.3517,27.3592,27.3442,27.3517,83700.0
2014-05-22 14:20:00,36.33,36.34,36.32,36.33,63500.0,27.3442,27.3517,27.3367,27.3442,63500.0
2014-05-22 14:30:00,36.34,36.34,36.31,36.31,144400.0,27.3517,27.3517,27.3291,27.3291,144400.0
2014-05-22 14:40:00,36.31,36.33,36.31,36.33,60200.0,27.3291,27.3442,27.3291,27.3442,60200.0
2014-05-22 14:50:00,36.32,36.34,36.3,36.32,97300.0,27.3367,27.3517,27.3216,27.3367,97300.0
2014-05-22 15:00:00,36.32,36.34,36.3,36.33,191100.0,27.3367,27.3517,27.3216,27.3442,191100.0
2014-05-22 15:10:00,36.33,36.36,36.3,36.34,197300.0,27.3442,27.3668,27.3216,27.3517,197300.0
2014-05-22 15:20:00,36.33,36.34,36.32,36.33,76900.0,27.3442,27.3517,27.3367,27.3442,76900.0
2014-05-22 15:30:00,36.33,36.33,36.32,36.33,134800.0,27.3442,27.3442,27.3367,27.3442,134800.0
2014-05-22 15:40:00,36.33,36.34,36.3,36.33,313800.0,27.3442,27.3517,27.3216,27.3442,313800.0
2014-05-22 15:50:00,36.32,36.4,36.27,36.35,3050800.0,27.3367,27.3969,27.299,27.3592,3050800.0
2014-05-23 09:30:00,36.43,36.44,36.35,36.41,485700.0,27.4195,27.427,27.3592,27.4044,485700.0
2014-05-23 09:40:00,36.41,36.43,36.38,36.39,358900.0,27.4044,27.4195,27.3818,27.3894,358900.0
2014-05-23 09:50:00,36.38,36.4,36.32,36.36,498400.0,27.3818,27.3969,27.3367,27.3668,498400.0
2014-05-23 10:00:00,36.36,36.37,36.3,36.32,1105100.0,27.3668,27.3743,27.3216,27.3367,1105100.0
2014-05-23 10:10:00,36.32,36.34,36.29,36.33,216100.0,27.3367,27.3517,27.3141,27.3442,216100.0
2014-05-23 10:20:00,36.34,36.36,36.33,36.35,120800.0,27.3517,27.3668,27.3442,27.3592,120800.0
2014-05-23 10:30:00,36.35,36.39,36.33,36.38,257700.0,27.3592,27.3894,27.3442,27.3818,257700.0
2014-05-23 10:40:00,36.38,36.39,36.36,36.36,191300.0,27.3818,27.3894,27.3668,27.3668,191300.0
2014-05-23 10:50:00,36.35,36.36,36.34,36.35,135800.0,27.3592,27.3668,27.3517,27.3592,135800.0
2014-05-23 11:00:00,36.35,36.36,36.34,36.35,61300.0,27.3592,27.3668,27.3517,27.3592,61300.0
2014-05-23 11:10:00,36.36,36.4,36.36,36.4,97200.0,27.3668,27.3969,27.3668,27.3969,97200.0
2014-05-23 11:20:00,36.4,36.4,36.34,36.34,199600.0,27.3969,27.3969,27.3517,27.3517,199600.0
2014-05-23 11:30:00,36.35,36.37,36.34,36.35,892100.0,27.3592,27.3743,27.3517,27.3592,892100.0
2014-05-23 11:40:00,36.36,36.38,36.35,36.37,184800.0,27.3668,27.3818,27.3592,27.3743,184800.0
2014-05-23 11:50:00,36.37,36.4,36.36,36.37,121700.0,27.3743,27.3969,27.3668,27.3743,121700.0
2014-05-23 12:00:00,36.37,36.4,36.36,36.4,48500.0,27.3743,27.3969,27.3668,27.3969,48500.0
2014-05-23 12:10:00,36.4,36.4,36.39,36.4,7200.0,27.3969,27.3969,27.3894,27.3969,7200.0
2014-05-23 12:20:00,36.4,36.4,36.39,36.4,46100.0,27.3969,27.3969,27.3894,27.3969,46100.0
2014-05-23 12:30:00,36.4,36.43,36.4,36.43,96000.0,27.3969,27.4195,27.3969,27.4195,96000.0
2014-05-23 12:40:00,36.43,36.43,36.42,36.43,34600.0,27.4195,27.4195,27.4119,27.4195,34600.0
2014-05-23 12:50:00,36.43,36.43,36.42,36.43,23100.0,27.4195,27.4195,27.4119,27.4195,23100.0
2014-05-23 13:00:00,36.43,36.43,36.4,36.41,96600.0,27.4195,27.4195,27.3969,27.4044,96600.0
2014-05-23 13:10:00,36.41,36.41,36.35,36.37,167100.0,27.4044,27.4044,27.3592,27.3743,167100.0
2014-05-23 13:20:00,36.37,36.4,36.37,36.4,107500.0,27.3743,27.3969,27.3743,27.3969,107500.0
2014-05-23 13:30:00,36.4,36.4,36.38,36.38,68500.0,27.3969,27.3969,27.3818,27.3818,68500.0
2014-05-23 13:40:00,36.39,36.39,36.35,36.37,112500.0,27.3894,27.3894,27.3592,27.3743,112500.0
2014-05-23 13:50:00,36.37,36.37,36.35,36.35,129000.0,27.3743,27.3743,27.3592,27.3592,129000.0
2014-05-23 14:00:00,36.36,36.37,36.35,36.36,57000.0,27.3668,27.3743,27.3592,27.3668,57000.0
2014-05-23 14:10:00,36.35,36.36,36.34,36.34,52300.0,27.3592,27.3668,27.3517,27.3517,52300.0
2014-05-23 14:20:00,36.34,36.37,36.34,36.37,120000.0,27.3517,27.3743,27.3517,27.3743,120000.0
2014-05-23 14:30:00,36.36,36.36,36.34,36.35,154300.0,27.3668,27.3668,27.3517,27.3592,154300.0
2014-05-23 14:40:00,36.34,36.35,36.32,36.32,147500.0,27.3517,27.3592,27.3367,27.3367,147500.0
2014-05-23 14:50:00,36.32,36.33,36.3,36.32,142100.0,27.3367,27.3442,27.3216,27.3367,142100.0
2014-05-23 15:00:00,36.32,36.34,36.31,36.34,187600.0,27.3367,27.3517,27.3291,27.3517,187600.0
2014-05-23 15:10:00,36.33,36.36,36.33,36.36,123700.0,27.3442,27.3668,27.3442,27.3668,123700.0
2014-05-23 15:20:00,36.36,36.37,36.35,36.37,42300.0,27.3668,27.3743,27.3592,27.3743,42300.0
2014-05-23 15:30:00,36.37,36.37,36.34,36.35,115600.0,27.3743,27.3743,27.3517,27.3592,115600.0
2014-05-23 15:40:00,36.35,36.37,36.34,36.36,240200.0,27.3592,27.3743,27.3517,27.3668,240200.0
2014-05-23 15:50:00,36.37,36.37,36.32,36.34,1022500.0,27.3743,27.3743,27.3367,27.3517,1022500.0
2014-05-27 09:30:00,36.33,36.35,36.28,36.28,629600.0,27.3442,27.3592,27.3066,27.3066,629600.0
2014-05-27 09:40:00,36.28,36.31,36.23,36.25,900300.0,27.3066,27.3291,27.2689,27.284,900300.0
2014-05-27 09:50:00,36.25,36.27,36.22,36.23,327900.0,27.284,27.299,27.2614,27.2689,327900.0
2014-05-27 10:00:00,36.23,36.24,36.21,36.23,149300.0,27.2689,27.2765,27.2539,27.2689,149300.0
2014-05-27 10:10:00,36.24,36.24,36.2,36.23,379100.0,27.2765,27.2765,27.2463,27.2689,379100.0
2014-05-27 10:20:00,36.23,36.23,36.2,36.23,164600.0,27.2689,27.2689,27.2463,27.2689,164600.0
2014-05-27 10:30:00,36.22,36.23,36.16,36.16,393000.0,27.2614,27.2689,27.2162,27.2162,393000.0
2014-05-27 10:40:00,36.16,36.17,36.13,36.15,395100.0,27.2162,27.2238,27.1937,27.2087,395100.0
2014-05-27 10:50:00,36.15,36.18,36.12,36.18,397800.0,27.2087,27.2313,27.1861,27.2313,397800.0
2014-05-27 11:00:00,36.18,36.19,36.17,36.18,83500.0,27.2313,27.2388,27.2238,27.2313,83500.0
2014-05-27 11:10:00,36.17,36.18,36.09,36.09,533400.0,27.2238,27.2313,27.1636,27.1636,533400.0
2014-05-27 11:20:00,36.09,36.09,36.05,36.06,255900.0,27.1636,27.1636,27.1335,27.141,255900.0
2014-05-27 11:30:00,36.06,36.08,36.06,36.08,119800.0,27.141,27.156,27.141,27.156,119800.0
2014-05-27 11:40:00,36.08,36.08,36.02,36.05,210300.0,27.156,27.156,27.1109,27.1335,210300.0
2014-05-27 11:50:00,36.05,36.06,36.01,36.04,210800.0,27.1335,27.141,27.1033,27.1259,210800.0
2014-05-27 12:00:00,36.04,36.06,36.02,36.06,173200.0,27.1259,27.141,27.1109,27.141,173200.0
2014-05-27 12:10:00,36.06,36.15,36.04,36.13,438500.0,27.141,27.2087,27.1259,27.1937,438500.0
2014-05-27 12:20:00,36.13,36.14,36.09,36.1,140100.0,27.1937,27.2012,27.1636,27.1711,140100.0
2014-05-27 12:30:00,36.09,36.11,36.09,36.1,75800.0,27.1636,27.1786,27.1636,27.1711,75800.0
2014-05-27 12:40:00,36.1,36.14,36.1,36.12,890600.0,27.1711,27.2012,27.1711,27.1861,890600.0
2014-05-27 12:50:00,36.12,36.13,36.11,36.12,74700.0,27.1861,27.1937,27.1786,27.1861,74700.0
2014-05-27 13:00:00,36.13,36.15,36.12,36.15,98000.0,27.1937,27.2087,27.1861,27.2087,98000.0
2014-05-27 13:10:00,36.15,36.2,36.14,36.16,984100.0,27.2087,27.2463,27.2012,27.2162,984100.0
2014-05-27 13:20:00,36.16,36.17,36.15,36.16,385400.0,27.2162,27.2238,27.2087,27.2162,385400.0
2014-05-27 13:30:00,36.17,36.18,36.14,36.17,657000.0,27.2238,27.2313,27.2012,27.2238,657000.0
2014-05-27 13:40:00,36.17,36.17,36.14,36.16,173900.0,27.2238,27.2238,27.2012,27.2162,173900.0
2014-05-27 13:50:00,36.16,36.17,36.16,36.17,59700.0,27.2162,27.2238,27.2162,27.2238,59700.0
2014-05-27 14:00:00,36.16,36.19,36.16,36.17,203600.0,27.2162,27.2388,27.2162,27.2238,203600.0
2014-05-27 14:10:00,36.18,36.19,36.17,36.17,164700.0,27.2313,27.2388,27.2238,27.2238,164700.0
2014-05-27 14:20:00,36.18,36.2,36.17,36.18,153300.0,27.2313,27.2463,27.2238,27.2313,153300.0
2014-05-27 14:30:00,36.19,36.19,36.15,36.15,127000.0,27.2388,27.2388,27.2087,27.2087,127000.0
2014-05-27 14:40:00,36.15,36.17,36.15,36.16,79200.0,27.2087,27.2238,27.2087,27.2162,79200.0
2014-05-27 14:50:00,36.16,36.17,36.15,36.15,104300.0,27.2162,27.2238,27.2087,27.2087,104300.0
2014-05-27 15:00:00,36.16,36.16,36.15,36.16,165100.0,27.2162,27.2162,27.2087,27.2162,165100.0
2014-05-27 15:10:00,36.16,36.17,36.15,36.15,191100.0,27.2162,27.2238,27.2087,27.2087,191100.0
2014-05-27 15:20:00,36.15,36.15,36.13,36.13,122100.0,27.2087,27.2087,27.1937,27.1937,122100.0
2014-05-27 15:30:00,36.13,36.18,36.12,36.16,612500.0,27.1937,27.2313,27.1861,27.2162,612500.0
2014-05-27 15:40:00,36.18,36.21,36.18,36.2,594000.0,27.2313,27.2539,27.2313,27.2463,594000.0
2014-05-27 15:50:00,36.19,36.2,36.12,36.16,1592900.0,27.2388,27.2463,27.1861,27.2162,1592900.0
2014-05-28 09:30:00,36.65,36.65,36.5,36.55,1106000.0,27.585,27.585,27.4721,27.5098,1106000.0
2014-05-28 09:40:00,36.55,36.59,36.54,36.59,320100.0,27.5098,27.5399,27.5023,27.5399,320100.0
2014-05-28 09:50:00,36.59,36.61,36.54,36.55,497800.0,27.5399,27.5549,27.5023,27.5098,497800.0
2014-05-28 10:00:00,36.55,36.58,36.51,36.56,477800.0,27.5098,27.5324,27.4797,27.5173,477800.0
2014-05-28 10:10:00,36.55,36.55,36.51,36.51,264900.0,27.5098,27.5098,27.4797,27.4797,264900.0
2014-05-28 10:20:00,36.52,36.55,36.49,36.54,348000.0,27.4872,27.5098,27.4646,27.5023,348000.0
2014-05-28 10:30:00,36.53,36.54,36.47,36.47,230600.0,27.4947,27.5023,27.4496,27.4496,230600.0
2014-05-28 10:40:00,36.47,36.52,36.44,36.52,796600.0,27.4496,27.4872,27.427,27.4872,796600.0
2014-05-28 10:50:00,36.52,36.53,36.48,36.48,466600.0,27.4872,27.4947,27.4571,27.4571,466600.0
2014-05-28 11:00:00,36.49,36.49,36.46,36.47,335000.0,27.4646,27.4646,27.442,27.4496,335000.0
2014-05-28 11:10:00,36.47,36.48,36.44,36.46,349500.0,27.4496,27.4571,27.427,27.442,349500.0
2014-05-28 11:20:00,36.46,36.53,36.45,36.53,305700.0,27.442,27.4947,27.4345,27.4947,305700.0
2014-05-28 11:30:00,36.53,36.6,36.52,36.6,169300.0,27.4947,27.5474,27.4872,27.5474,169300.0
2014-05-28 11:40:00,36.6,36.6,36.55,36.56,141100.0,27.5474,27.5474,27.5098,27.5173,141100.0
2014-05-28 11:50:00,36.56,36.57,36.55,36.56,63300.0,27.5173,27.5248,27.5098,27.5173,63300.0
2014-05-28 12:00:00,36.56,36.6,36.56,36.6,223000.0,27.5173,27.5474,27.5173,27.5474,223000.0
2014-05-28 12:10:00,36.6,36.6,36.58,36.58,111800.0,27.5474,27.5474,27.5324,27.5324,111800.0
2014-05-28 12:20:00,36.58,36.59,36.57,36.59,126900.0,27.5324,27.5399,27.5248,27.5399,126900.0
2014-05-28 12:30:00,36.58,36.61,36.58,36.61,116500.0,27.5324,27.5549,27.5324,27.5549,116500.0
2014-05-28 12:40:00,36.61,36.63,36.6,36.62,162900.0,27.5549,27.57,27.5474,27.5625,162900.0
2014-05-28 12:50:00,36.61,36.62,36.6,36.6,67600.0,27.5549,27.5625,27.5474,27.5474,67600.0
2014-05-28 13:00:00,36.6,36.63,36.6,36.63,111500.0,27.5474,27.57,27.5474,27.57,111500.0
2014-05-28 13:10:00,36.62,36.66,36.62,36.66,112800.0,27.5625,27.5926,27.5625,27.5926,112800.0
2014-05-28 13:20:00,36.66,36.68,36.65,36.66,237200.0,27.5926,27.6076,27.585,27.5926,237200.0
2014-05-28 13:30:00,36.66,36.66,36.64,36.65,77900.0,27.5926,27.5926,27.5775,27.585,77900.0
2014-05-28 13:40:00,36.64,36.65,36.62,36.63,99300.0,27.5775,27.585,27.5625,27.57,99300.0
2014-05-28 13:50:00,36.62,36.66,36.62,36.65,179400.0,27.5625,27.5926,27.5625,27.585,179400.0
2014-05-28 14:00:00,36.65,36.68,36.65,36.66,221600.0,27.585,27.6076,27.585,27.5926,221600.0
2014-05-28 14:10:00,36.66,36.66,36.61,36.61,276100.0,27.5926,27.5926,27.5549,27.5549,276100.0
2014-05-28 14:20:00,36.61,36.63,36.59,36.61,216100.0,27.5549,27.57,27.5399,27.5549,216100.0
2014-05-28 14:30:00,36.61,36.62,36.59,36.59,112300.0,27.5549,27.5625,27.5399,27.5399,112300.0
2014-05-28 14:40:00,36.59,36.61,36.59,36.6,75900.0,27.5399,27.5549,27.5399,27.5474,75900.0
2014-05-28 14:50:00,36.6,36.61,36.59,36.59,91200.0,27.5474,27.5549,27.5399,27.5399,91200.0
2014-05-28 15:00:00,36.59,36.63,36.59,36.6,310700.0,27.5399,27.57,27.5399,27.5474,310700.0
2014-05-28 15:10:00,36.61,36.63,36.59,36.62,326900.0,27.5549,27.57,27.5399,27.5625,326900.0
2014-05-28 15:20:00,36.62,36.63,36.6,36.6,195100.0,27.5625,27.57,27.5474,27.5474,195100.0
2014-05-28 15:30:00,36.6,36.63,36.59,36.59,333300.0,27.5474,27.57,27.5399,27.5399,333300.0
2014-05-28 15:40:00,36.6,36.61,36.57,36.59,926300.0,27.5474,27.5549,27.5248,27.5399,926300.0
2014-05-28 15:50:00,36.59,36.6,36.53,36.58,1789800.0,27.5399,27.5474,27.4947,27.5324,1789800.0
2014-05-29 09:30:00,36.6,36.67,36.58,36.64,520900.0,27.5474,27.6001,27.5324,27.5775,520900.0
2014-05-29 09:40:00,36.65,36.67,36.59,36.59,483000.0,27.585,27.6001,27.5399,27.5399,483000.0
2014-05-29 09:50:00,36.59,36.61,36.57,36.58,576400.0,27.5399,27.5549,27.5248,27.5324,576400.0
2014-05-29 10:00:00,36.58,36.59,36.54,36.55,460800.0,27.5324,27.5399,27.5023,27.5098,460800.0
2014-05-29 10:10:00,36.55,36.56,36.54,36.56,269500.0,27.5098,27.5173,27.5023,27.5173,269500.0
2014-05-29 10:20:00,36.56,36.59,36.55,36.57,166800.0,27.5173,27.5399,27.5098,27.5248,166800.0
2014-05-29 10:30:00,36.58,36.62,36.56,36.61,312800.0,27.5324,27.5625,27.5173,27.5549,312800.0
2014-05-29 10:40:00,36.6,36.63,36.59,36.61,144900.0,27.5474,27.57,27.5399,27.5549,144900.0
2014-05-29 10:50:00,36.61,36.65,36.59,36.59,369300.0,27.5549,27.585,27.5399,27.5399,369300.0
2014-05-29 11:00:00,36.59,36.61,36.57,36.59,119000.0,27.5399,27.5549,27.5248,27.5399,119000.0
2014-05-29 11:10:00,36.6,36.6,36.58,36.58,93400.0,27.5474,27.5474,27.5324,27.5324,93400.0
2014-05-29 11:20:00,36.58,36.63,36.58,36.63,588200.0,27.5324,27.57,27.5324,27.57,588200.0
2014-05-29 11:30:00,36.62,36.65,36.62,36.64,354900.0,27.5625,27.585,27.5625,27.5775,354900.0
2014-05-29 11:40:00,36.64,36.64,36.62,36.62,125600.0,27.5775,27.5775,27.5625,27.5625,125600.0
2014-05-29 11:50:00,36.63,36.68,36.62,36.67,278800.0,27.57,27.6076,27.5625,27.6001,278800.0
2014-05-29 12:00:00,36.67,36.68,36.66,36.68,101300.0,27.6001,27.6076,27.5926,27.6076,101300.0
2014-05-29 12:10:00,36.68,36.71,36.67,36.7,389100.0,27.6076,27.6302,27.6001,27.6227,389100.0
2014-05-29 12:20:00,36.7,36.7,36.65,36.65,140600.0,27.6227,27.6227,27.585,27.585,140600.0
2014-05-29 12:30:00,36.65,36.66,36.65,36.65,28000.0,27.585,27.5926,27.585,27.585,28000.0
2014-05-29 12:40:00,36.65,36.66,36.65,36.66,44100.0,27.585,27.5926,27.585,27.5926,44100.0
2014-05-29 12:50:00,36.65,36.66,36.64,36.64,34600.0,27.585,27.5926,27.5775,27.5775,34600.0
2014-05-29 13:00:00,36.64,36.65,36.64,36.64,40400.0,27.5775,27.585,27.5775,27.5775,40400.0
2014-05-29 13:10:00,36.65,36.65,36.63,36.63,32400.0,27.585,27.585,27.57,27.57,32400.0
2014-05-29 13:20:00,36.63,36.64,36.63,36.63,27800.0,27.57,27.5775,27.57,27.57,27800.0
2014-05-29 13:30:00,36.63,36.64,36.58,36.59,175300.0,27.57,27.5775,27.5324,27.5399,175300.0
2014-05-29 13:40:00,36.59,36.61,36.59,36.6,341000.0,27.5399,27.5549,27.5399,27.5474,341000.0
2014-05-29 13:50:00,36.61,36.63,36.58,36.59,218400.0,27.5549,27.57,27.5324,27.5399,218400.0
2014-05-29 14:00:00,36.59,36.59,36.58,36.58,48200.0,27.5399,27.5399,27.5324,27.5324,48200.0
2014-05-29 14:10:00,36.58,36.6,36.58,36.59,57600.0,27.5324,27.5474,27.5324,27.5399,57600.0
2014-05-29 14:20:00,36.59,36.62,36.58,36.62,147500.0,27.5399,27.5625,27.5324,27.5625,147500.0
2014-05-29 14:30:00,36.61,36.67,36.61,36.66,138400.0,27.5549,27.6001,27.5549,27.5926,138400.0
2014-05-29 14:40:00,36.66,36.7,36.66,36.69,107300.0,27.5926,27.6227,27.5926,27.6152,107300.0
2014-05-29 14:50:00,36.69,36.69,36.67,36.67,47700.0,27.6152,27.6152,27.6001,27.6001,47700.0
2014-05-29 15:00:00,36.67,36.7,36.67,36.67,205000.0,27.6001,27.6227,27.6001,27.6001,205000.0
2014-05-29 15:10:00,36.67,36.68,36.67,36.67,36800.0,27.6001,27.6076,27.6001,27.6001,36800.0
2014-05-29 15:20:00,36.67,36.68,36.66,36.67,139000.0,27.6001,27.6076,27.5926,27.6001,139000.0
2014-05-29 15:30:00,36.66,36.67,36.64,36.64,121000.0,27.5926,27.6001,27.5775,27.5775,121000.0
2014-05-29 15:40:00,36.65,36.65,36.61,36.61,360900.0,27.585,27.585,27.5549,27.5549,360900.0
2014-05-29 15:50:00,36.62,36.68,36.58,36.65,1465800.0,27.5625,27.6076,27.5324,27.585,1465800.0
2014-05-30 09:30:00,36.97,37.05,36.92,36.93,997800.0,27.8259,27.8861,27.7883,27.7958,997800.0
2014-05-30 09:40:00,36.92,37.01,36.92,37.0,1280700.0,27.7883,27.856,27.7883,27.8485,1280700.0
2014-05-30 09:50:00,37.0,37.01,36.97,36.97,621000.0,27.8485,27.856,27.8259,27.8259,621000.0
2014-05-30 10:00:00,36.97,37.0,36.96,36.99,278200.0,27.8259,27.8485,27.8184,27.841,278200.0
2014-05-30 10:10:00,36.99,37.0,36.97,36.98,206600.0,27.841,27.8485,27.8259,27.8334,206600.0
2014-05-30 10:20:00,36.97,36.97,36.95,36.96,475800.0,27.8259,27.8259,27.8108,27.8184,475800.0
2014-05-30 10:30:00,36.95,36.97,36.94,36.95,263400.0,27.8108,27.8259,27.8033,27.8108,263400.0
2014-05-30 10:40:00,36.95,36.96,36.89,36.93,545300.0,27.8108,27.8184,27.7657,27.7958,545300.0
2014-05-30 10:50:00,36.93,36.95,36.93,36.93,209000.0,27.7958,27.8108,27.7958,27.7958,209000.0
2014-05-30 11:00:00,36.93,36.94,36.89,36.89,228600.0,27.7958,27.8033,27.7657,27.7657,228600.0
2014-05-30 11:10:00,36.89,36.9,36.83,36.84,722700.0,27.7657,27.7732,27.7205,27.7281,722700.0
2014-05-30 11:20:00,36.83,36.85,36.8,36.82,535900.0,27.7205,27.7356,27.6979,27.713,535900.0
2014-05-30 11:30:00,36.81,36.84,36.8,36.83,224600.0,27.7055,27.7281,27.6979,27.7205,224600.0
2014-05-30 11:40:00,36.84,36.88,36.83,36.88,238200.0,27.7281,27.7582,27.7205,27.7582,238200.0
2014-05-30 11:50:00,36.88,36.9,36.87,36.87,312100.0,27.7582,27.7732,27.7506,27.7506,312100.0
2014-05-30 12:00:00,36.87,36.88,36.85,36.86,136400.0,27.7506,27.7582,27.7356,27.7431,136400.0
2014-05-30 12:10:00,36.85,36.86,36.84,36.85,140000.0,27.7356,27.7431,27.7281,27.7356,140000.0
2014-05-30 12:20:00,36.85,36.85,36.83,36.84,141800.0,27.7356,27.7356,27.7205,27.7281,141800.0
2014-05-30 12:30:00,36.84,36.86,36.84,36.84,448500.0,27.7281,27.7431,27.7281,27.7281,448500.0
2014-05-30 12:40:00,36.84,36.85,36.83,36.83,165200.0,27.7281,27.7356,27.7205,27.7205,165200.0
2014-05-30 12:50:00,36.84,36.84,36.8,36.81,305600.0,27.7281,27.7281,27.6979,27.7055,305600.0
2014-05-30 13:00:00,36.81,36.81,36.8,36.81,179300.0,27.7055,27.7055,27.6979,27.7055,179300.0
2014-05-30 13:10:00,36.8,36.81,36.77,36.78,176700.0,27.6979,27.7055,27.6754,27.6829,176700.0
2014-05-30 13:20:00,36.78,36.8,36.77,36.8,201200.0,27.6829,27.6979,27.6754,27.6979,201200.0
2014-05-30 13:30:00,36.8,36.81,36.78,36.78,185000.0,27.6979,27.7055,27.6829,27.6829,185000.0
2014-05-30 13:40:00,36.78,36.79,36.78,36.79,84100.0,27.6829,27.6904,27.6829,27.6904,84100.0
2014-05-30 13:50:00,36.79,36.83,36.78,36.83,218800.0,27.6904,27.7205,27.6829,27.7205,218800.0
2014-05-30 14:00:00,36.83,36.84,36.82,36.83,105400.0,27.7205,27.7281,27.713,27.7205,105400.0
2014-05-30 14:10:00,36.82,36.85,36.82,36.84,99600.0,27.713,27.7356,27.713,27.7281,99600.0
2014-05-30 14:20:00,36.84,36.88,36.84,36.88,119600.0,27.7281,27.7582,27.7281,27.7582,119600.0
2014-05-30 14:30:00,36.87,36.89,36.86,36.86,145300.0,27.7506,27.7657,27.7431,27.7431,145300.0
2014-05-30 14:40:00,36.86,36.9,36.86,36.88,147500.0,27.7431,27.7732,27.7431,27.7582,147500.0
2014-05-30 14:50:00,36.87,36.88,36.85,36.85,152200.0,27.7506,27.7582,27.7356,27.7356,152200.0
2014-05-30 15:00:00,36.85,36.86,36.84,36.84,214300.0,27.7356,27.7431,27.7281,27.7281,214300.0
2014-05-30 15:10:00,36.84,36.85,36.81,36.81,225700.0,27.7281,27.7356,27.7055,27.7055,225700.0
2014-05-30 15:20:00,36.81,36.81,36.76,36.77,524900.0,27.7055,27.7055,27.6678,27.6754,524900.0
2014-05-30 15:30:00,36.77,36.82,36.77,36.79,329600.0,27.6754,27.713,27.6754,27.6904,329600.0
2014-05-30 15:40:00,36.8,36.81,36.79,36.79,287100.0,27.6979,27.7055,27.6904,27.6904,287100.0
2014-05-30 15:50:00,36.8,36.86,36.78,36.85,1963600.0,27.6979,27.7431,27.6829,27.7356,1963600.0
2014-06-02 09:30:00,37.07,37.13,37.03,37.11,739900.0,27.9012,27.9463,27.8711,27.9313,739900.0
2014-06-02 09:40:00,37.1,37.23,37.09,37.17,1081500.0,27.9237,28.0216,27.9162,27.9764,1081500.0
2014-06-02 09:50:00,37.17,37.2,37.1,37.13,584200.0,27.9764,27.999,27.9237,27.9463,584200.0
2014-06-02 10:00:00,37.12,37.16,37.1,37.13,483800.0,27.9388,27.9689,27.9237,27.9463,483800.0
2014-06-02 10:10:00,37.13,37.16,37.12,37.15,315700.0,27.9463,27.9689,27.9388,27.9614,315700.0
2014-06-02 10:20:00,37.15,37.15,37.12,37.13,230200.0,27.9614,27.9614,27.9388,27.9463,230200.0
2014-06-02 10:30:00,37.14,37.15,37.12,37.12,223100.0,27.9539,27.9614,27.9388,27.9388,223100.0
2014-06-02 10:40:00,37.13,37.13,37.07,37.07,140400.0,27.9463,27.9463,27.9012,27.9012,140400.0
2014-06-02 10:50:00,37.07,37.08,37.05,37.08,267700.0,27.9012,27.9087,27.8861,27.9087,267700.0
2014-06-02 11:00:00,37.08,37.1,37.05,37.06,550000.0,27.9087,27.9237,27.8861,27.8936,550000.0
2014-06-02 11:10:00,37.07,37.12,37.07,37.11,257500.0,27.9012,27.9388,27.9012,27.9313,257500.0
2014-06-02 11:20:00,37.11,37.14,37.09,37.14,310200.0,27.9313,27.9539,27.9162,27.9539,310200.0
2014-06-02 11:30:00,37.13,37.14,37.07,37.1,298700.0,27.9463,27.9539,27.9012,27.9237,298700.0
2014-06-02 11:40:00,37.09,37.12,37.09,37.11,92800.0,27.9162,27.9388,27.9162,27.9313,92800.0
2014-06-02 11:50:00,37.11,37.13,37.11,37.12,78400.0,27.9313,27.9463,27.9313,27.9388,78400.0
2014-06-02 12:00:00,37.12,37.13,37.1,37.1,56200.0,27.9388,27.9463,27.9237,27.9237,56200.0
2014-06-02 12:10:00,37.11,37.11,37.09,37.09,49500.0,27.9313,27.9313,27.9162,27.9162,49500.0
2014-06-02 12:20:00,37.09,37.13,37.09,37.12,587200.0,27.9162,27.9463,27.9162,27.9388,587200.0
2014-06-02 12:30:00,37.11,37.13,37.1,37.11,74600.0,27.9313,27.9463,27.9237,27.9313,74600.0
2014-06-02 12:40:00,37.1,37.12,37.1,37.12,46800.0,27.9237,27.9388,27.9237,27.9388,46800.0
2014-06-02 12:50:00,37.12,37.13,37.11,37.11,265200.0,27.9388,27.9463,27.9313,27.9313,265200.0
2014-06-02 13:00:00,37.11,37.13,37.11,37.12,70300.0,27.9313,27.9463,27.9313,27.9388,70300.0
2014-06-02 13:10:00,37.12,37.13,37.09,37.09,72900.0,27.9388,27.9463,27.9162,27.9162,72900.0
2014-06-02 13:20:00,37.09,37.12,37.09,37.11,88000.0,27.9162,27.9388,27.9162,27.9313,88000.0
2014-06-02 13:30:00,37.12,37.14,37.11,37.13,70500.0,27.9388,27.9539,27.9313,27.9463,70500.0
2014-06-02 13:40:00,37.13,37.14,37.12,37.13,85700.0,27.9463,27.9539,27.9388,27.9463,85700.0
2014-06-02 13:50:00,37.13,37.14,37.13,37.13,33700.0,27.9463,27.9539,27.9463,27.9463,33700.0
2014-06-02 14:00:00,37.13,37.14,37.13,37.13,91000.0,27.9463,27.9539,27.9463,27.9463,91000.0
2014-06-02 14:10:00,37.14,37.15,37.13,37.14,179000.0,27.9539,27.9614,27.9463,27.9539,179000.0
2014-06-02 14:20:00,37.14,37.15,37.13,37.14,232600.0,27.9539,27.9614,27.9463,27.9539,232600.0
2014-06-02 14:30:00,37.14,37.15,37.13,37.15,61900.0,27.9539,27.9614,27.9463,27.9614,61900.0
2014-06-02 14:40:00,37.15,37.15,37.13,37.14,68400.0,27.9614,27.9614,27.9463,27.9539,68400.0
2014-06-02 14:50:00,37.14,37.15,37.13,37.15,926600.0,27.9539,27.9614,27.9463,27.9614,926600.0
2014-06-02 15:00:00,37.15,37.17,37.14,37.17,363600.0,27.9614,27.9764,27.9539,27.9764,363600.0
2014-06-02 15:10:00,37.17,37.17,37.14,37.15,219000.0,27.9764,27.9764,27.9539,27.9614,219000.0
2014-06-02 15:20:00,37.15,37.18,37.12,37.13,459800.0,27.9614,27.984,27.9388,27.9463,459800.0
2014-06-02 15:30:00,37.12,37.14,37.11,37.12,289700.0,27.9388,27.9539,27.9313,27.9388,289700.0
2014-06-02 15:40:00,37.11,37.15,37.11,37.13,433500.0,27.9313,27.9614,27.9313,27.9463,433500.0
2014-06-02 15:50:00,37.13,37.15,37.11,37.11,1804900.0,27.9463,27.9614,27.9313,27.9313,1804900.0
2014-06-03 09:30:00,37.07,37.16,37.07,37.12,694000.0,27.9012,27.9689,27.9012,27.9388,694000.0
2014-06-03 09:40:00,37.12,37.14,37.11,37.14,819200.0,27.9388,27.9539,27.9313,27.9539,819200.0
2014-06-03 09:50:00,37.14,37.19,37.13,37.19,537700.0,27.9539,27.9915,27.9463,27.9915,537700.0
2014-06-03 10:00:00,37.18,37.22,37.17,37.21,350300.0,27.984,28.0141,27.9764,28.0065,350300.0
2014-06-03 10:10:00,37.22,37.22,37.19,37.2,767200.0,28.0141,28.0141,27.9915,27.999,767200.0
2014-06-03 10:20:00,37.2,37.22,37.19,37.2,330700.0,27.999,28.0141,27.9915,27.999,330700.0
2014-06-03 10:30:00,37.2,37.22,37.19,37.22,143800.0,27.999,28.0141,27.9915,28.0141,143800.0
2014-06-03 10:40:00,37.21,37.22,37.19,37.19,358700.0,28.0065,28.0141,27.9915,27.9915,358700.0
2014-06-03 10:50:00,37.19,37.24,37.19,37.21,372700.0,27.9915,28.0291,27.9915,28.0065,372700.0
2014-06-03 11:00:00,37.22,37.26,37.21,37.26,236200.0,28.0141,28.0442,28.0065,28.0442,236200.0
2014-06-03 11:10:00,37.25,37.33,37.25,37.27,433400.0,28.0366,28.0969,28.0366,28.0517,433400.0
2014-06-03 11:20:00,37.27,37.27,37.24,37.25,321100.0,28.0517,28.0517,28.0291,28.0366,321100.0
2014-06-03 11:30:00,37.25,37.27,37.2,37.21,675300.0,28.0366,28.0517,27.999,28.0065,675300.0
2014-06-03 11:40:00,37.21,37.26,37.2,37.26,221600.0,28.0065,28.0442,27.999,28.0442,221600.0
2014-06-03 11:50:00,37.26,37.31,37.25,37.3,461800.0,28.0442,28.0818,28.0366,28.0743,461800.0
2014-06-03 12:00:00,37.3,37.31,37.29,37.3,108700.0,28.0743,28.0818,28.0668,28.0743,108700.0
2014-06-03 12:10:00,37.3,37.33,37.29,37.32,132100.0,28.0743,28.0969,28.0668,28.0893,132100.0
2014-06-03 12:20:00,37.33,37.34,37.31,37.33,160400.0,28.0969,28.1044,28.0818,28.0969,160400.0
2014-06-03 12:30:00,37.33,37.33,37.29,37.3,154900.0,28.0969,28.0969,28.0668,28.0743,154900.0
2014-06-03 12:40:00,37.3,37.32,37.3,37.31,78600.0,28.0743,28.0893,28.0743,28.0818,78600.0
2014-06-03 12:50:00,37.31,37.31,37.28,37.28,128300.0,28.0818,28.0818,28.0592,28.0592,128300.0
2014-06-03 13:00:00,37.28,37.34,37.28,37.32,293700.0,28.0592,28.1044,28.0592,28.0893,293700.0
2014-06-03 13:10:00,37.32,37.33,37.31,37.32,79600.0,28.0893,28.0969,28.0818,28.0893,79600.0
2014-06-03 13:20:00,37.32,37.33,37.31,37.33,80000.0,28.0893,28.0969,28.0818,28.0969,80000.0
2014-06-03 13:30:00,37.33,37.35,37.3,37.3,195900.0,28.0969,28.1119,28.0743,28.0743,195900.0
2014-06-03 13:40:00,37.31,37.33,37.3,37.33,175400.0,28.0818,28.0969,28.0743,28.0969,175400.0
2014-06-03 13:50:00,37.33,37.33,37.32,37.33,152000.0,28.0969,28.0969,28.0893,28.0969,152000.0
2014-06-03 14:00:00,37.33,37.36,37.32,37.36,232000.0,28.0969,28.1194,28.0893,28.1194,232000.0
2014-06-03 14:10:00,37.36,37.4,37.35,37.4,247600.0,28.1194,28.1495,28.1119,28.1495,247600.0
2014-06-03 14:20:00,37.4,37.42,37.39,37.42,449100.0,28.1495,28.1646,28.142,28.1646,449100.0
2014-06-03 14:30:00,37.42,37.45,37.41,37.44,657700.0,28.1646,28.1872,28.1571,28.1796,657700.0
2014-06-03 14:40:00,37.44,37.44,37.42,37.44,291800.0,28.1796,28.1796,28.1646,28.1796,291800.0
2014-06-03 14:50:00,37.43,37.48,37.42,37.47,791700.0,28.1721,28.2098,28.1646,28.2022,791700.0
2014-06-03 15:00:00,37.48,37.48,37.46,37.47,672200.0,28.2098,28.2098,28.1947,28.2022,672200.0
2014-06-03 15:10:00,37.47,37.5,37.47,37.49,948900.0,28.2022,28.2248,28.2022,28.2173,948900.0
2014-06-03 15:20:00,37.49,37.52,37.48,37.49,822500.0,28.2173,28.2399,28.2098,28.2173,822500.0
2014-06-03 15:30:00,37.49,37.5,37.47,37.47,345300.0,28.2173,28.2248,28.2022,28.2022,345300.0
2014-06-03 15:40:00,37.47,37.48,37.42,37.44,820800.0,28.2022,28.2098,28.1646,28.1796,820800.0
2014-06-03 15:50:00,37.43,37.47,37.4,37.43,3718100.0,28.1721,28.2022,28.1495,28.1721,3718100.0
2014-06-04 09:30:00,37.02,37.07,37.01,37.04,1007800.0,27.8635,27.9012,27.856,27.8786,1007800.0
2014-06-04 09:40:00,37.04,37.04,37.0,37.03,722900.0,27.8786,27.8786,27.8485,27.8711,722900.0
2014-06-04 09:50:00,37.04,37.07,37.03,37.03,731700.0,27.8786,27.9012,27.8711,27.8711,731700.0
2014-06-04 10:00:00,37.03,37.06,37.01,37.05,439000.0,27.8711,27.8936,27.856,27.8861,439000.0
2014-06-04 10:10:00,37.05,37.07,37.04,37.06,328000.0,27.8861,27.9012,27.8786,27.8936,328000.0
2014-06-04 10:20:00,37.06,37.09,37.06,37.08,274600.0,27.8936,27.9162,27.8936,27.9087,274600.0
2014-06-04 10:30:00,37.07,37.09,37.07,37.08,266200.0,27.9012,27.9162,27.9012,27.9087,266200.0
2014-06-04 10:40:00,37.08,37.1,37.06,37.08,513200.0,27.9087,27.9237,27.8936,27.9087,513200.0
2014-06-04 10:50:00,37.08,37.11,37.07,37.1,262500.0,27.9087,27.9313,27.9012,27.9237,262500.0
2014-06-04 11:00:00,37.11,37.14,37.11,37.14,462900.0,27.9313,27.9539,27.9313,27.9539,462900.0
2014-06-04 11:10:00,37.14,37.14,37.11,37.12,169700.0,27.9539,27.9539,27.9313,27.9388,169700.0
2014-06-04 11:20:00,37.11,37.14,37.11,37.12,219400.0,27.9313,27.9539,27.9313,27.9388,219400.0
2014-06-04 11:30:00,37.13,37.13,37.12,37.12,32400.0,27.9463,27.9463,27.9388,27.9388,32400.0
2014-06-04 11:40:00,37.12,37.14,37.12,37.14,38100.0,27.9388,27.9539,27.9388,27.9539,38100.0
2014-06-04 11:50:00,37.13,37.14,37.11,37.13,144900.0,27.9463,27.9539,27.9313,27.9463,144900.0
2014-06-04 12:00:00,37.13,37.14,37.12,37.13,44200.0,27.9463,27.9539,27.9388,27.9463,44200.0
2014-06-04 12:10:00,37.13,37.14,37.12,37.13,61200.0,27.9463,27.9539,27.9388,27.9463,61200.0
2014-06-04 12:20:00,37.12,37.14,37.12,37.14,14600.0,27.9388,27.9539,27.9388,27.9539,14600.0
2014-06-04 12:30:00,37.14,37.14,37.12,37.12,124500.0,27.9539,27.9539,27.9388,27.9388,124500.0
2014-06-04 12:40:00,37.12,37.16,37.12,37.14,221900.0,27.9388,27.9689,27.9388,27.9539,221900.0
2014-06-04 12:50:00,37.14,37.16,37.13,37.13,123700.0,27.9539,27.9689,27.9463,27.9463,123700.0
2014-06-04 13:00:00,37.13,37.15,37.12,37.14,158300.0,27.9463,27.9614,27.9388,27.9539,158300.0
2014-06-04 13:10:00,37.14,37.14,37.12,37.12,29600.0,27.9539,27.9539,27.9388,27.9388,29600.0
2014-06-04 13:20:00,37.12,37.13,37.12,37.13,24800.0,27.9388,27.9463,27.9388,27.9463,24800.0
2014-06-04 13:30:00,37.12,37.13,37.12,37.13,59100.0,27.9388,27.9463,27.9388,27.9463,59100.0
2014-06-04 13:40:00,37.13,37.14,37.12,37.13,29600.0,27.9463,27.9539,27.9388,27.9463,29600.0
2014-06-04 13:50:00,37.13,37.14,37.12,37.14,27200.0,27.9463,27.9539,27.9388,27.9539,27200.0
2014-06-04 14:00:00,37.14,37.14,37.12,37.12,139400.0,27.9539,27.9539,27.9388,27.9388,139400.0
2014-06-04 14:10:00,37.13,37.14,37.12,37.14,26700.0,27.9463,27.9539,27.9388,27.9539,26700.0
2014-06-04 14:20:00,37.14,37.15,37.12,37.14,122900.0,27.9539,27.9614,27.9388,27.9539,122900.0
2014-06-04 14:30:00,37.14,37.14,37.13,37.13,101800.0,27.9539,27.9539,27.9463,27.9463,101800.0
2014-06-04 14:40:00,37.13,37.13,37.12,37.12,151100.0,27.9463,27.9463,27.9388,27.9388,151100.0
2014-06-04 14:50:00,37.12,37.14,37.11,37.14,54600.0,27.9388,27.9539,27.9313,27.9539,54600.0
2014-06-04 15:00:00,37.14,37.14,37.11,37.12,143700.0,27.9539,27.9539,27.9313,27.9388,143700.0
2014-06-04 15:10:00,37.12,37.14,37.11,37.13,163700.0,27.9388,27.9539,27.9313,27.9463,163700.0
2014-06-04 15:20:00,37.14,37.14,37.11,37.12,224800.0,27.9539,27.9539,27.9313,27.9388,224800.0
2014-06-04 15:30:00,37.12,37.12,37.11,37.11,102300.0,27.9388,27.9388,27.9313,27.9313,102300.0
2014-06-04 15:40:00,37.11,37.12,37.09,37.09,612500.0,27.9313,27.9388,27.9162,27.9162,612500.0
2014-06-04 15:50:00,37.09,37.16,37.09,37.14,1962200.0,27.9162,27.9689,27.9162,27.9539,1962200.0
2014-06-05 09:30:00,37.35,37.4,37.31,37.36,1243500.0,28.1119,28.1495,28.0818,28.1194,1243500.0
2014-06-05 09:40:00,37.36,37.42,37.34,37.42,1931200.0,28.1194,28.1646,28.1044,28.1646,1931200.0
2014-06-05 09:50:00,37.42,37.44,37.37,37.38,1539500.0,28.1646,28.1796,28.127,28.1345,1539500.0
2014-06-05 10:00:00,37.39,37.41,37.29,37.3,869900.0,28.142,28.1571,28.0668,28.0743,869900.0
2014-06-05 10:10:00,37.3,37.3,37.24,37.27,590000.0,28.0743,28.0743,28.0291,28.0517,590000.0
2014-06-05 10:20:00,37.27,37.36,37.27,37.35,690800.0,28.0517,28.1194,28.0517,28.1119,690800.0
2014-06-05 10:30:00,37.35,37.36,37.33,37.35,296600.0,28.1119,28.1194,28.0969,28.1119,296600.0
2014-06-05 10:40:00,37.35,37.41,37.34,37.37,601600.0,28.1119,28.1571,28.1044,28.127,601600.0
2014-06-05 10:50:00,37.37,37.39,37.37,37.39,511700.0,28.127,28.142,28.127,28.142,511700.0
2014-06-05 11:00:00,37.39,37.41,37.36,37.39,154000.0,28.142,28.1571,28.1194,28.142,154000.0
2014-06-05 11:10:00,37.39,37.39,37.37,37.38,155300.0,28.142,28.142,28.127,28.1345,155300.0
2014-06-05 11:20:00,37.38,37.4,37.37,37.39,200700.0,28.1345,28.1495,28.127,28.142,200700.0
2014-06-05 11:30:00,37.39,37.39,37.37,37.39,141600.0,28.142,28.142,28.127,28.142,141600.0
2014-06-05 11:40:00,37.39,37.44,37.39,37.43,277500.0,28.142,28.1796,28.142,28.1721,277500.0
2014-06-05 11:50:00,37.44,37.47,37.44,37.46,125000.0,28.1796,28.2022,28.1796,28.1947,125000.0
2014-06-05 12:00:00,37.47,37.48,37.42,37.43,339000.0,28.2022,28.2098,28.1646,28.1721,339000.0
2014-06-05 12:10:00,37.43,37.46,37.41,37.45,234900.0,28.1721,28.1947,28.1571,28.1872,234900.0
2014-06-05 12:20:00,37.46,37.5,37.44,37.5,279000.0,28.1947,28.2248,28.1796,28.2248,279000.0
2014-06-05 12:30:00,37.49,37.51,37.47,37.47,342300.0,28.2173,28.2323,28.2022,28.2022,342300.0
2014-06-05 12:40:00,37.47,37.47,37.44,37.44,178300.0,28.2022,28.2022,28.1796,28.1796,178300.0
2014-06-05 12:50:00,37.44,37.44,37.39,37.42,155200.0,28.1796,28.1796,28.142,28.1646,155200.0
2014-06-05 13:00:00,37.42,37.43,37.39,37.39,118700.0,28.1646,28.1721,28.142,28.142,118700.0
2014-06-05 13:10:00,37.39,37.4,37.38,37.39,105200.0,28.142,28.1495,28.1345,28.142,105200.0
2014-06-05 13:20:00,37.39,37.4,37.36,37.38,225200.0,28.142,28.1495,28.1194,28.1345,225200.0
2014-06-05 13:30:00,37.38,37.4,37.37,37.38,48000.0,28.1345,28.1495,28.127,28.1345,48000.0
2014-06-05 13:40:00,37.39,37.4,37.36,37.36,91500.0,28.142,28.1495,28.1194,28.1194,91500.0
2014-06-05 13:50:00,37.35,37.39,37.35,37.37,39800.0,28.1119,28.142,28.1119,28.127,39800.0
2014-06-05 14:00:00,37.37,37.38,37.36,37.38,60000.0,28.127,28.1345,28.1194,28.1345,60000.0
2014-06-05 14:10:00,37.38,37.41,37.38,37.39,36200.0,28.1345,28.1571,28.1345,28.142,36200.0
2014-06-05 14:20:00,37.39,37.42,37.39,37.41,49400.0,28.142,28.1646,28.142,28.1571,49400.0
2014-06-05 14:30:00,37.41,37.42,37.4,37.41,20400.0,28.1571,28.1646,28.1495,28.1571,20400.0
2014-06-05 14:40:00,37.42,37.45,37.41,37.44,106400.0,28.1646,28.1872,28.1571,28.1796,106400.0
2014-06-05 14:50:00,37.43,37.43,37.36,37.39,140300.0,28.1721,28.1721,28.1194,28.142,140300.0
2014-06-05 15:00:00,37.39,37.44,37.38,37.42,255000.0,28.142,28.1796,28.1345,28.1646,255000.0
2014-06-05 15:10:00,37.41,37.44,37.41,37.44,294900.0,28.1571,28.1796,28.1571,28.1796,294900.0
2014-06-05 15:20:00,37.44,37.46,37.42,37.43,489900.0,28.1796,28.1947,28.1646,28.1721,489900.0
2014-06-05 15:30:00,37.43,37.43,37.41,37.41,162000.0,28.1721,28.1721,28.1571,28.1571,162000.0
2014-06-05 15:40:00,37.41,37.42,37.38,37.38,322400.0,28.1571,28.1646,28.1345,28.1345,322400.0
2014-06-05 15:50:00,37.38,37.44,37.38,37.42,1330200.0,28.1345,28.1796,28.1345,28.1646,1330200.0
2014-06-06 09:30:00,37.25,37.32,37.25,37.3,984600.0,28.0366,28.0893,28.0366,28.0743,984600.0
2014-06-06 09:40:00,37.3,37.32,37.27,37.32,1140500.0,28.0743,28.0893,28.0517,28.0893,1140500.0
2014-06-06 09:50:00,37.32,37.35,37.31,37.35,1121100.0,28.0893,28.1119,28.0818,28.1119,1121100.0
2014-06-06 10:00:00,37.35,37.35,37.3,37.32,927800.0,28.1119,28.1119,28.0743,28.0893,927800.0
2014-06-06 10:10:00,37.33,37.33,37.3,37.31,419200.0,28.0969,28.0969,28.0743,28.0818,419200.0
2014-06-06 10:20:00,37.31,37.33,37.29,37.3,487200.0,28.0818,28.0969,28.0668,28.0743,487200.0
2014-06-06 10:30:00,37.31,37.32,37.29,37.31,222700.0,28.0818,28.0893,28.0668,28.0818,222700.0
2014-06-06 10:40:00,37.31,37.32,37.29,37.3,266400.0,28.0818,28.0893,28.0668,28.0743,266400.0
2014-06-06 10:50:00,37.3,37.31,37.25,37.25,869900.0,28.0743,28.0818,28.0366,28.0366,869900.0
2014-06-06 11:00:00,37.25,37.28,37.22,37.25,509300.0,28.0366,28.0592,28.0141,28.0366,509300.0
2014-06-06 11:10:00,37.26,37.31,37.23,37.3,344400.0,28.0442,28.0818,28.0216,28.0743,344400.0
2014-06-06 11:20:00,37.31,37.32,37.28,37.29,265500.0,28.0818,28.0893,28.0592,28.0668,265500.0
2014-06-06 11:30:00,37.29,37.33,37.29,37.33,303900.0,28.0668,28.0969,28.0668,28.0969,303900.0
2014-06-06 11:40:00,37.33,37.33,37.24,37.24,702900.0,28.0969,28.0969,28.0291,28.0291,702900.0
2014-06-06 11:50:00,37.25,37.27,37.24,37.24,345700.0,28.0366,28.0517,28.0291,28.0291,345700.0
2014-06-06 12:00:00,37.25,37.26,37.23,37.24,106600.0,28.0366,28.0442,28.0216,28.0291,106600.0
2014-06-06 12:10:00,37.23,37.26,37.22,37.25,106700.0,28.0216,28.0442,28.0141,28.0366,106700.0
2014-06-06 12:20:00,37.25,37.3,37.25,37.3,197900.0,28.0366,28.0743,28.0366,28.0743,197900.0
2014-06-06 12:30:00,37.3,37.31,37.25,37.27,274300.0,28.0743,28.0818,28.0366,28.0517,274300.0
2014-06-06 12:40:00,37.26,37.29,37.25,37.26,212800.0,28.0442,28.0668,28.0366,28.0442,212800.0
2014-06-06 12:50:00,37.27,37.27,37.24,37.24,49000.0,28.0517,28.0517,28.0291,28.0291,49000.0
2014-06-06 13:00:00,37.25,37.28,37.23,37.23,205400.0,28.0366,28.0592,28.0216,28.0216,205400.0
2014-06-06 13:10:00,37.23,37.27,37.23,37.27,128100.0,28.0216,28.0517,28.0216,28.0517,128100.0
2014-06-06 13:20:00,37.27,37.28,37.22,37.23,207500.0,28.0517,28.0592,28.0141,28.0216,207500.0
2014-06-06 13:30:00,37.23,37.23,37.21,37.21,108000.0,28.0216,28.0216,28.0065,28.0065,108000.0
2014-06-06 13:40:00,37.22,37.23,37.19,37.21,484800.0,28.0141,28.0216,27.9915,28.0065,484800.0
2014-06-06 13:50:00,37.21,37.22,37.19,37.2,46100.0,28.0065,28.0141,27.9915,27.999,46100.0
2014-06-06 14:00:00,37.2,37.23,37.19,37.23,92700.0,27.999,28.0216,27.9915,28.0216,92700.0
2014-06-06 14:10:00,37.23,37.25,37.22,37.25,39800.0,28.0216,28.0366,28.0141,28.0366,39800.0
2014-06-06 14:20:00,37.25,37.27,37.24,37.26,70200.0,28.0366,28.0517,28.0291,28.0442,70200.0
2014-06-06 14:30:00,37.26,37.26,37.23,37.23,49400.0,28.0442,28.0442,28.0216,28.0216,49400.0
2014-06-06 14:40:00,37.23,37.25,37.22,37.23,53100.0,28.0216,28.0366,28.0141,28.0216,53100.0
2014-06-06 14:50:00,37.24,37.27,37.23,37.26,82800.0,28.0291,28.0517,28.0216,28.0442,82800.0
2014-06-06 15:00:00,37.26,37.27,37.24,37.25,93500.0,28.0442,28.0517,28.0291,28.0366,93500.0
2014-06-06 15:10:00,37.25,37.26,37.24,37.26,52400.0,28.0366,28.0442,28.0291,28.0442,52400.0
2014-06-06 15:20:00,37.26,37.26,37.24,37.25,127400.0,28.0442,28.0442,28.0291,28.0366,127400.0
2014-06-06 15:30:00,37.26,37.27,37.25,37.25,82300.0,28.0442,28.0517,28.0366,28.0366,82300.0
2014-06-06 15:40:00,37.25,37.28,37.23,37.26,304300.0,28.0366,28.0592,28.0216,28.0442,304300.0
2014-06-06 15:50:00,37.26,37.29,37.24,37.24,1510000.0,28.0442,28.0668,28.0291,28.0291,1510000.0
2014-06-09 09:30:00,37.38,37.48,37.37,37.45,588800.0,28.1345,28.2098,28.127,28.1872,588800.0
2014-06-09 09:40:00,37.45,37.47,37.41,37.44,396300.0,28.1872,28.2022,28.1571,28.1796,396300.0
2014-06-09 09:50:00,37.43,37.48,37.43,37.45,357700.0,28.1721,28.2098,28.1721,28.1872,357700.0
2014-06-09 10:00:00,37.46,37.48,37.42,37.42,341600.0,28.1947,28.2098,28.1646,28.1646,341600.0
2014-06-09 10:10:00,37.42,37.44,37.38,37.39,389100.0,28.1646,28.1796,28.1345,28.142,389100.0
2014-06-09 10:20:00,37.39,37.44,37.38,37.44,222900.0,28.142,28.1796,28.1345,28.1796,222900.0
2014-06-09 10:30:00,37.43,37.44,37.41,37.43,200500.0,28.1721,28.1796,28.1571,28.1721,200500.0
2014-06-09 10:40:00,37.44,37.45,37.4,37.43,250600.0,28.1796,28.1872,28.1495,28.1721,250600.0
2014-06-09 10:50:00,37.42,37.45,37.41,37.45,163200.0,28.1646,28.1872,28.1571,28.1872,163200.0
2014-06-09 11:00:00,37.45,37.45,37.43,37.45,81600.0,28.1872,28.1872,28.1721,28.1872,81600.0
2014-06-09 11:10:00,37.45,37.45,37.41,37.43,394900.0,28.1872,28.1872,28.1571,28.1721,394900.0
2014-06-09 11:20:00,37.43,37.51,37.43,37.5,681400.0,28.1721,28.2323,28.1721,28.2248,681400.0
2014-06-09 11:30:00,37.5,37.56,37.5,37.55,454700.0,28.2248,28.27,28.2248,28.2624,454700.0
2014-06-09 11:40:00,37.55,37.58,37.55,37.56,416600.0,28.2624,28.285,28.2624,28.27,416600.0
2014-06-09 11:50:00,37.56,37.58,37.55,37.55,221600.0,28.27,28.285,28.2624,28.2624,221600.0
2014-06-09 12:00:00,37.56,37.56,37.55,37.56,609900.0,28.27,28.27,28.2624,28.27,609900.0
2014-06-09 12:10:00,37.56,37.56,37.55,37.56,176100.0,28.27,28.27,28.2624,28.27,176100.0
2014-06-09 12:20:00,37.56,37.57,37.55,37.56,160400.0,28.27,28.2775,28.2624,28.27,160400.0
2014-06-09 12:30:00,37.55,37.57,37.55,37.57,47400.0,28.2624,28.2775,28.2624,28.2775,47400.0
2014-06-09 12:40:00,37.57,37.57,37.56,37.57,267100.0,28.2775,28.2775,28.27,28.2775,267100.0
2014-06-09 12:50:00,37.57,37.58,37.56,37.56,165700.0,28.2775,28.285,28.27,28.27,165700.0
2014-06-09 13:00:00,37.57,37.59,37.56,37.57,381200.0,28.2775,28.2925,28.27,28.2775,381200.0
2014-06-09 13:10:00,37.57,37.57,37.56,37.57,85400.0,28.2775,28.2775,28.27,28.2775,85400.0
2014-06-09 13:20:00,37.57,37.59,37.55,37.57,375000.0,28.2775,28.2925,28.2624,28.2775,375000.0
2014-06-09 13:30:00,37.58,37.59,37.57,37.58,70400.0,28.285,28.2925,28.2775,28.285,70400.0
2014-06-09 13:40:00,37.58,37.58,37.56,37.58,154200.0,28.285,28.285,28.27,28.285,154200.0
2014-06-09 13:50:00,37.58,37.61,37.57,37.6,242800.0,28.285,28.3076,28.2775,28.3001,242800.0
2014-06-09 14:00:00,37.61,37.61,37.58,37.58,564200.0,28.3076,28.3076,28.285,28.285,564200.0
2014-06-09 14:10:00,37.58,37.58,37.54,37.57,210700.0,28.285,28.285,28.2549,28.2775,210700.0
2014-06-09 14:20:00,37.57,37.58,37.54,37.54,93700.0,28.2775,28.285,28.2549,28.2549,93700.0
2014-06-09 14:30:00,37.54,37.55,37.51,37.55,228700.0,28.2549,28.2624,28.2323,28.2624,228700.0
2014-06-09 14:40:00,37.55,37.58,37.54,37.57,169600.0,28.2624,28.285,28.2549,28.2775,169600.0
2014-06-09 14:50:00,37.58,37.59,37.57,37.59,127600.0,28.285,28.2925,28.2775,28.2925,127600.0
2014-06-09 15:00:00,37.59,37.6,37.57,37.59,483200.0,28.2925,28.3001,28.2775,28.2925,483200.0
2014-06-09 15:10:00,37.6,37.61,37.59,37.61,122500.0,28.3001,28.3076,28.2925,28.3076,122500.0
2014-06-09 15:20:00,37.61,37.62,37.6,37.6,155400.0,28.3076,28.3151,28.3001,28.3001,155400.0
2014-06-09 15:30:00,37.61,37.61,37.58,37.59,619200.0,28.3076,28.3076,28.285,28.2925,619200.0
2014-06-09 15:40:00,37.59,37.59,37.57,37.58,349600.0,28.2925,28.2925,28.2775,28.285,349600.0
2014-06-09 15:50:00,37.58,37.61,37.57,37.6,2217900.0,28.285,28.3076,28.2775,28.3001,2217900.0
2014-06-10 09:30:00,37.83,37.83,37.72,37.73,871100.0,28.4732,28.4732,28.3904,28.3979,871100.0
2014-06-10 09:40:00,37.73,37.76,37.68,37.74,649300.0,28.3979,28.4205,28.3603,28.4054,649300.0
2014-06-10 09:50:00,37.74,37.75,37.72,37.74,316000.0,28.4054,28.413,28.3904,28.4054,316000.0
2014-06-10 10:00:00,37.75,37.75,37.69,37.71,457100.0,28.413,28.413,28.3678,28.3829,457100.0
2014-06-10 10:10:00,37.72,37.74,37.7,37.71,377300.0,28.3904,28.4054,28.3753,28.3829,377300.0
2014-06-10 10:20:00,37.71,37.74,37.71,37.74,257700.0,28.3829,28.4054,28.3829,28.4054,257700.0
2014-06-10 10:30:00,37.74,37.75,37.73,37.75,242600.0,28.4054,28.413,28.3979,28.413,242600.0
2014-06-10 10:40:00,37.74,37.74,37.71,37.72,150400.0,28.4054,28.4054,28.3829,28.3904,150400.0
2014-06-10 10:50:00,37.72,37.72,37.7,37.72,139800.0,28.3904,28.3904,28.3753,28.3904,139800.0
2014-06-10 11:00:00,37.72,37.74,37.71,37.72,132500.0,28.3904,28.4054,28.3829,28.3904,132500.0
2014-06-10 11:10:00,37.73,37.73,37.71,37.71,88800.0,28.3979,28.3979,28.3829,28.3829,88800.0
2014-06-10 11:20:00,37.71,37.75,37.7,37.74,132800.0,28.3829,28.413,28.3753,28.4054,132800.0
2014-06-10 11:30:00,37.74,37.75,37.72,37.75,163300.0,28.4054,28.413,28.3904,28.413,163300.0
2014-06-10 11:40:00,37.75,37.76,37.74,37.76,208900.0,28.413,28.4205,28.4054,28.4205,208900.0
2014-06-10 11:50:00,37.75,37.78,37.75,37.77,84700.0,28.413,28.4356,28.413,28.428,84700.0
2014-06-10 12:00:00,37.78,37.78,37.76,37.77,123700.0,28.4356,28.4356,28.4205,28.428,123700.0
2014-06-10 12:10:00,37.76,37.77,37.76,37.77,66500.0,28.4205,28.428,28.4205,28.428,66500.0
2014-06-10 12:20:00,37.76,37.77,37.76,37.77,93900.0,28.4205,28.428,28.4205,28.428,93900.0
2014-06-10 12:30:00,37.77,37.77,37.76,37.77,12800.0,28.428,28.428,28.4205,28.428,12800.0
2014-06-10 12:40:00,37.76,37.77,37.76,37.77,48500.0,28.4205,28.428,28.4205,28.428,48500.0
2014-06-10 12:50:00,37.76,37.77,37.76,37.77,24300.0,28.4205,28.428,28.4205,28.428,24300.0
2014-06-10 13:00:00,37.77,37.77,37.76,37.77,31200.0,28.428,28.428,28.4205,28.428,31200.0
2014-06-10 13:10:00,37.76,37.77,37.75,37.75,66600.0,28.4205,28.428,28.413,28.413,66600.0
2014-06-10 13:20:00,37.76,37.76,37.74,37.75,34400.0,28.4205,28.4205,28.4054,28.413,34400.0
2014-06-10 13:30:00,37.76,37.77,37.75,37.76,27200.0,28.4205,28.428,28.413,28.4205,27200.0
2014-06-10 13:40:00,37.75,37.79,37.75,37.79,80000.0,28.413,28.4431,28.413,28.4431,80000.0
2014-06-10 13:50:00,37.79,37.81,37.77,37.79,69100.0,28.4431,28.4581,28.428,28.4431,69100.0
2014-06-10 14:00:00,37.8,37.81,37.79,37.79,135000.0,28.4506,28.4581,28.4431,28.4431,135000.0
2014-06-10 14:10:00,37.79,37.8,37.78,37.8,74900.0,28.4431,28.4506,28.4356,28.4506,74900.0
2014-06-10 14:20:00,37.8,37.82,37.79,37.8,110900.0,28.4506,28.4657,28.4431,28.4506,110900.0
2014-06-10 14:30:00,37.79,37.8,37.78,37.78,44100.0,28.4431,28.4506,28.4356,28.4356,44100.0
2014-06-10 14:40:00,37.79,37.8,37.78,37.78,54800.0,28.4431,28.4506,28.4356,28.4356,54800.0
2014-06-10 14:50:00,37.78,37.79,37.78,37.78,49200.0,28.4356,28.4431,28.4356,28.4356,49200.0
2014-06-10 15:00:00,37.78,37.8,37.77,37.79,78800.0,28.4356,28.4506,28.428,28.4431,78800.0
2014-06-10 15:10:00,37.78,37.79,37.78,37.79,65900.0,28.4356,28.4431,28.4356,28.4431,65900.0
2014-06-10 15:20:00,37.79,37.8,37.79,37.8,74400.0,28.4431,28.4506,28.4431,28.4506,74400.0
2014-06-10 15:30:00,37.8,37.81,37.77,37.77,269600.0,28.4506,28.4581,28.428,28.428,269600.0
2014-06-10 15:40:00,37.78,37.78,37.75,37.75,298500.0,28.4356,28.4356,28.413,28.413,298500.0
2014-06-10 15:50:00,37.76,37.8,37.73,37.77,1465200.0,28.4205,28.4506,28.3979,28.428,1465200.0
2014-06-11 09:30:00,37.6,37.63,37.57,37.59,894300.0,28.3001,28.3227,28.2775,28.2925,894300.0
2014-06-11 09:40:00,37.59,37.59,37.56,37.59,459900.0,28.2925,28.2925,28.27,28.2925,459900.0
2014-06-11 09:50:00,37.59,37.6,37.57,37.57,296600.0,28.2925,28.3001,28.2775,28.2775,296600.0
2014-06-11 10:00:00,37.58,37.6,37.56,37.59,393800.0,28.285,28.3001,28.27,28.2925,393800.0
2014-06-11 10:10:00,37.59,37.62,37.59,37.6,175300.0,28.2925,28.3151,28.2925,28.3001,175300.0
2014-06-11 10:20:00,37.61,37.61,37.58,37.59,185600.0,28.3076,28.3076,28.285,28.2925,185600.0
2014-06-11 10:30:00,37.59,37.59,37.56,37.59,230600.0,28.2925,28.2925,28.27,28.2925,230600.0
2014-06-11 10:40:00,37.59,37.63,37.59,37.59,156700.0,28.2925,28.3227,28.2925,28.2925,156700.0
2014-06-11 10:50:00,37.6,37.61,37.58,37.59,314300.0,28.3001,28.3076,28.285,28.2925,314300.0
2014-06-11 11:00:00,37.59,37.63,37.59,37.63,112500.0,28.2925,28.3227,28.2925,28.3227,112500.0
2014-06-11 11:10:00,37.63,37.64,37.6,37.6,107700.0,28.3227,28.3302,28.3001,28.3001,107700.0
2014-06-11 11:20:00,37.6,37.62,37.6,37.61,63800.0,28.3001,28.3151,28.3001,28.3076,63800.0
2014-06-11 11:30:00,37.61,37.63,37.61,37.62,74400.0,28.3076,28.3227,28.3076,28.3151,74400.0
2014-06-11 11:40:00,37.62,37.7,37.61,37.66,675300.0,28.3151,28.3753,28.3076,28.3452,675300.0
2014-06-11 11:50:00,37.66,37.69,37.66,37.68,214400.0,28.3452,28.3678,28.3452,28.3603,214400.0
2014-06-11 12:00:00,37.68,37.68,37.64,37.65,1539900.0,28.3603,28.3603,28.3302,28.3377,1539900.0
2014-06-11 12:10:00,37.66,37.66,37.62,37.63,85500.0,28.3452,28.3452,28.3151,28.3227,85500.0
2014-06-11 12:20:00,37.63,37.63,37.6,37.61,125700.0,28.3227,28.3227,28.3001,28.3076,125700.0
2014-06-11 12:30:00,37.61,37.61,37.6,37.61,56900.0,28.3076,28.3076,28.3001,28.3076,56900.0
2014-06-11 12:40:00,37.61,37.63,37.59,37.62,194200.0,28.3076,28.3227,28.2925,28.3151,194200.0
2014-06-11 12:50:00,37.62,37.63,37.59,37.61,57300.0,28.3151,28.3227,28.2925,28.3076,57300.0
2014-06-11 13:00:00,37.61,37.61,37.6,37.6,60100.0,28.3076,28.3076,28.3001,28.3001,60100.0
2014-06-11 13:10:00,37.6,37.61,37.58,37.61,249200.0,28.3001,28.3076,28.285,28.3076,249200.0
2014-06-11 13:20:00,37.61,37.63,37.61,37.63,55300.0,28.3076,28.3227,28.3076,28.3227,55300.0
2014-06-11 13:30:00,37.63,37.63,37.6,37.61,50400.0,28.3227,28.3227,28.3001,28.3076,50400.0
2014-06-11 13:40:00,37.61,37.62,37.57,37.57,278700.0,28.3076,28.3151,28.2775,28.2775,278700.0
2014-06-11 13:50:00,37.57,37.59,37.56,37.58,140900.0,28.2775,28.2925,28.27,28.285,140900.0
2014-06-11 14:00:00,37.58,37.59,37.55,37.55,56500.0,28.285,28.2925,28.2624,28.2624,56500.0
2014-06-11 14:10:00,37.55,37.57,37.54,37.57,141900.0,28.2624,28.2775,28.2549,28.2775,141900.0
2014-06-11 14:20:00,37.57,37.58,37.54,37.57,98300.0,28.2775,28.285,28.2549,28.2775,98300.0
2014-06-11 14:30:00,37.57,37.59,37.55,37.56,115700.0,28.2775,28.2925,28.2624,28.27,115700.0
2014-06-11 14:40:00,37.57,37.6,37.56,37.58,75500.0,28.2775,28.3001,28.27,28.285,75500.0
2014-06-11 14:50:00,37.58,37.59,37.56,37.58,135700.0,28.285,28.2925,28.27,28.285,135700.0
2014-06-11 15:00:00,37.59,37.6,37.57,37.59,110500.0,28.2925,28.3001,28.2775,28.2925,110500.0
2014-06-11 15:10:00,37.59,37.6,37.58,37.59,82500.0,28.2925,28.3001,28.285,28.2925,82500.0
2014-06-11 15:20:00,37.59,37.62,37.58,37.61,131700.0,28.2925,28.3151,28.285,28.3076,131700.0
2014-06-11 15:30:00,37.62,37.66,37.61,37.66,191400.0,28.3151,28.3452,28.3076,28.3452,191400.0
2014-06-11 15:40:00,37.66,37.66,37.62,37.64,334700.0,28.3452,28.3452,28.3151,28.3302,334700.0
2014-06-11 15:50:00,37.64,37.64,37.58,37.6,929300.0,28.3302,28.3302,28.285,28.3001,929300.0
2014-06-12 09:30:00,37.74,37.78,37.72,37.73,276400.0,28.4054,28.4356,28.3904,28.3979,276400.0
2014-06-12 09:40:00,37.72,37.74,37.69,37.71,414900.0,28.3904,28.4054,28.3678,28.3829,414900.0
2014-06-12 09:50:00,37.71,37.73,37.67,37.67,212200.0,28.3829,28.3979,28.3528,28.3528,212200.0
2014-06-12 10:00:00,37.68,37.7,37.67,37.69,259800.0,28.3603,28.3753,28.3528,28.3678,259800.0
2014-06-12 10:10:00,37.68,37.68,37.63,37.65,198600.0,28.3603,28.3603,28.3227,28.3377,198600.0
2014-06-12 10:20:00,37.65,37.65,37.59,37.59,371700.0,28.3377,28.3377,28.2925,28.2925,371700.0
2014-06-12 10:30:00,37.59,37.63,37.58,37.61,470900.0,28.2925,28.3227,28.285,28.3076,470900.0
2014-06-12 10:40:00,37.62,37.63,37.59,37.59,235600.0,28.3151,28.3227,28.2925,28.2925,235600.0
2014-06-12 10:50:00,37.59,37.65,37.59,37.62,304500.0,28.2925,28.3377,28.2925,28.3151,304500.0
2014-06-12 11:00:00,37.63,37.66,37.62,37.66,192400.0,28.3227,28.3452,28.3151,28.3452,192400.0
2014-06-12 11:10:00,37.66,37.67,37.65,37.66,18500.0,28.3452,28.3528,28.3377,28.3452,18500.0
2014-06-12 11:20:00,37.66,37.67,37.65,37.67,59500.0,28.3452,28.3528,28.3377,28.3528,59500.0
2014-06-12 11:30:00,37.66,37.68,37.65,37.65,61500.0,28.3452,28.3603,28.3377,28.3377,61500.0
2014-06-12 11:40:00,37.65,37.66,37.63,37.64,67500.0,28.3377,28.3452,28.3227,28.3302,67500.0
2014-06-12 11:50:00,37.64,37.64,37.61,37.62,141000.0,28.3302,28.3302,28.3076,28.3151,141000.0
2014-06-12 12:00:00,37.62,37.63,37.6,37.62,94500.0,28.3151,28.3227,28.3001,28.3151,94500.0
2014-06-12 12:10:00,37.63,37.64,37.62,37.62,57800.0,28.3227,28.3302,28.3151,28.3151,57800.0
2014-06-12 12:20:00,37.62,37.64,37.61,37.63,30800.0,28.3151,28.3302,28.3076,28.3227,30800.0
2014-06-12 12:30:00,37.63,37.64,37.61,37.64,80600.0,28.3227,28.3302,28.3076,28.3302,80600.0
2014-06-12 12:40:00,37.64,37.64,37.61,37.63,63400.0,28.3302,28.3302,28.3076,28.3227,63400.0
2014-06-12 12:50:00,37.63,37.63,37.57,37.61,100100.0,28.3227,28.3227,28.2775,28.3076,100100.0
2014-06-12 13:00:00,37.6,37.6,37.54,37.58,153400.0,28.3001,28.3001,28.2549,28.285,153400.0
2014-06-12 13:10:00,37.58,37.58,37.56,37.57,35000.0,28.285,28.285,28.27,28.2775,35000.0
2014-06-12 13:20:00,37.57,37.58,37.55,37.55,62500.0,28.2775,28.285,28.2624,28.2624,62500.0
2014-06-12 13:30:00,37.55,37.55,37.51,37.51,150600.0,28.2624,28.2624,28.2323,28.2323,150600.0
2014-06-12 13:40:00,37.51,37.53,37.46,37.46,335500.0,28.2323,28.2474,28.1947,28.1947,335500.0
2014-06-12 13:50:00,37.46,37.48,37.43,37.48,355100.0,28.1947,28.2098,28.1721,28.2098,355100.0
2014-06-12 14:00:00,37.48,37.49,37.45,37.45,314900.0,28.2098,28.2173,28.1872,28.1872,314900.0
2014-06-12 14:10:00,37.45,37.47,37.43,37.46,196700.0,28.1872,28.2022,28.1721,28.1947,196700.0
2014-06-12 14:20:00,37.46,37.46,37.42,37.44,152800.0,28.1947,28.1947,28.1646,28.1796,152800.0
2014-06-12 14:30:00,37.44,37.45,37.41,37.41,184100.0,28.1796,28.1872,28.1571,28.1571,184100.0
2014-06-12 14:40:00,37.41,37.46,37.4,37.46,296000.0,28.1571,28.1947,28.1495,28.1947,296000.0
2014-06-12 14:50:00,37.46,37.49,37.44,37.48,321700.0,28.1947,28.2173,28.1796,28.2098,321700.0
2014-06-12 15:00:00,37.49,37.49,37.44,37.45,373400.0,28.2173,28.2173,28.1796,28.1872,373400.0
2014-06-12 15:10:00,37.45,37.49,37.42,37.47,348600.0,28.1872,28.2173,28.1646,28.2022,348600.0
2014-06-12 15:20:00,37.47,37.51,37.45,37.45,183000.0,28.2022,28.2323,28.1872,28.1872,183000.0
2014-06-12 15:30:00,37.45,37.48,37.43,37.43,205700.0,28.1872,28.2098,28.1721,28.1721,205700.0
2014-06-12 15:40:00,37.43,37.51,37.43,37.5,505500.0,28.1721,28.2323,28.1721,28.2248,505500.0
2014-06-12 15:50:00,37.51,37.54,37.5,37.53,1313300.0,28.2323,28.2549,28.2248,28.2474,1313300.0
2014-06-13 09:30:00,37.83,37.9,37.81,37.87,774100.0,28.4732,28.5259,28.4581,28.5033,774100.0
2014-06-13 09:40:00,37.87,37.93,37.86,37.91,396800.0,28.5033,28.5485,28.4958,28.5334,396800.0
2014-06-13 09:50:00,37.91,37.93,37.88,37.92,541700.0,28.5334,28.5485,28.5108,28.5409,541700.0
2014-06-13 10:00:00,37.93,37.94,37.9,37.94,540400.0,28.5485,28.556,28.5259,28.556,540400.0
2014-06-13 10:10:00,37.94,37.97,37.9,37.97,338000.0,28.556,28.5786,28.5259,28.5786,338000.0
2014-06-13 10:20:00,37.98,37.99,37.96,37.98,201200.0,28.5861,28.5936,28.571,28.5861,201200.0
2014-06-13 10:30:00,37.98,38.02,37.97,38.01,331700.0,28.5861,28.6162,28.5786,28.6087,331700.0
2014-06-13 10:40:00,38.02,38.02,37.99,38.0,387500.0,28.6162,28.6162,28.5936,28.6011,387500.0
2014-06-13 10:50:00,38.0,38.0,37.98,37.99,272200.0,28.6011,28.6011,28.5861,28.5936,272200.0
2014-06-13 11:00:00,37.99,38.03,37.98,38.03,258700.0,28.5936,28.6237,28.5861,28.6237,258700.0
2014-06-13 11:10:00,38.03,38.04,38.01,38.02,165200.0,28.6237,28.6312,28.6087,28.6162,165200.0
2014-06-13 11:20:00,38.02,38.03,37.99,38.01,219500.0,28.6162,28.6237,28.5936,28.6087,219500.0
2014-06-13 11:30:00,38.0,38.01,37.99,38.01,278100.0,28.6011,28.6087,28.5936,28.6087,278100.0
2014-06-13 11:40:00,38.0,38.01,37.98,37.98,165600.0,28.6011,28.6087,28.5861,28.5861,165600.0
2014-06-13 11:50:00,38.0,38.02,37.99,38.01,112400.0,28.6011,28.6162,28.5936,28.6087,112400.0
2014-06-13 12:00:00,38.01,38.04,38.01,38.02,82400.0,28.6087,28.6312,28.6087,28.6162,82400.0
2014-06-13 12:10:00,38.02,38.04,38.01,38.04,76600.0,28.6162,28.6312,28.6087,28.6312,76600.0
2014-06-13 12:20:00,38.04,38.04,38.02,38.02,116100.0,28.6312,28.6312,28.6162,28.6162,116100.0
2014-06-13 12:30:00,38.02,38.02,37.99,37.99,156100.0,28.6162,28.6162,28.5936,28.5936,156100.0
2014-06-13 12:40:00,38.0,38.0,37.99,38.0,97700.0,28.6011,28.6011,28.5936,28.6011,97700.0
2014-06-13 12:50:00,38.0,38.01,37.99,38.0,175100.0,28.6011,28.6087,28.5936,28.6011,175100.0
2014-06-13 13:00:00,38.0,38.01,37.99,38.01,132200.0,28.6011,28.6087,28.5936,28.6087,132200.0
2014-06-13 13:10:00,38.01,38.01,37.99,38.01,91200.0,28.6087,28.6087,28.5936,28.6087,91200.0
2014-06-13 13:20:00,38.01,38.01,37.99,38.01,244400.0,28.6087,28.6087,28.5936,28.6087,244400.0
2014-06-13 13:30:00,38.01,38.02,37.99,38.01,215400.0,28.6087,28.6162,28.5936,28.6087,215400.0
2014-06-13 13:40:00,38.01,38.03,38.01,38.02,168100.0,28.6087,28.6237,28.6087,28.6162,168100.0
2014-06-13 13:50:00,38.01,38.03,38.01,38.02,71900.0,28.6087,28.6237,28.6087,28.6162,71900.0
2014-06-13 14:00:00,38.02,38.02,38.01,38.02,36100.0,28.6162,28.6162,28.6087,28.6162,36100.0
2014-06-13 14:10:00,38.02,38.04,38.01,38.04,75600.0,28.6162,28.6312,28.6087,28.6312,75600.0
2014-06-13 14:20:00,38.04,38.04,38.02,38.02,40900.0,28.6312,28.6312,28.6162,28.6162,40900.0
2014-06-13 14:30:00,38.03,38.04,38.01,38.01,76100.0,28.6237,28.6312,28.6087,28.6087,76100.0
2014-06-13 14:40:00,38.01,38.03,38.01,38.02,55900.0,28.6087,28.6237,28.6087,28.6162,55900.0
2014-06-13 14:50:00,38.02,38.04,38.01,38.01,70000.0,28.6162,28.6312,28.6087,28.6087,70000.0
2014-06-13 15:00:00,38.02,38.06,38.02,38.06,111400.0,28.6162,28.6463,28.6162,28.6463,111400.0
2014-06-13 15:10:00,38.06,38.06,38.01,38.02,152200.0,28.6463,28.6463,28.6087,28.6162,152200.0
2014-06-13 15:20:00,38.03,38.04,37.99,38.04,514100.0,28.6237,28.6312,28.5936,28.6312,514100.0
2014-06-13 15:30:00,38.05,38.05,37.98,38.04,890900.0,28.6388,28.6388,28.5861,28.6312,890900.0
2014-06-13 15:40:00,38.04,38.06,38.03,38.04,1049400.0,28.6312,28.6463,28.6237,28.6312,1049400.0
2014-06-13 15:50:00,38.04,38.14,38.03,38.09,2263000.0,28.6312,28.7065,28.6237,28.6689,2263000.0
2014-06-16 09:30:00,38.09,38.09,37.98,38.04,279900.0,28.6689,28.6689,28.5861,28.6312,279900.0
2014-06-16 09:40:00,38.05,38.05,37.99,38.0,628700.0,28.6388,28.6388,28.5936,28.6011,628700.0
2014-06-16 09:50:00,38.0,38.01,37.96,37.96,684600.0,28.6011,28.6087,28.571,28.571,684600.0
2014-06-16 10:00:00,37.96,38.07,37.96,38.04,457700.0,28.571,28.6538,28.571,28.6312,457700.0
2014-06-16 10:10:00,38.04,38.05,38.03,38.04,66000.0,28.6312,28.6388,28.6237,28.6312,66000.0
2014-06-16 10:20:00,38.04,38.06,38.03,38.03,242800.0,28.6312,28.6463,28.6237,28.6237,242800.0
2014-06-16 10:30:00,38.03,38.05,38.03,38.03,114000.0,28.6237,28.6388,28.6237,28.6237,114000.0
2014-06-16 10:40:00,38.04,38.04,38.0,38.0,205500.0,28.6312,28.6312,28.6011,28.6011,205500.0
2014-06-16 10:50:00,38.0,38.0,37.96,37.98,291100.0,28.6011,28.6011,28.571,28.5861,291100.0
2014-06-16 11:00:00,37.97,37.98,37.91,37.91,390100.0,28.5786,28.5861,28.5334,28.5334,390100.0
2014-06-16 11:10:00,37.91,37.95,37.9,37.91,296600.0,28.5334,28.5635,28.5259,28.5334,296600.0
2014-06-16 11:20:00,37.9,37.95,37.9,37.93,215100.0,28.5259,28.5635,28.5259,28.5485,215100.0
2014-06-16 11:30:00,37.93,37.93,37.89,37.9,166700.0,28.5485,28.5485,28.5183,28.5259,166700.0
2014-06-16 11:40:00,37.91,37.94,37.89,37.93,172100.0,28.5334,28.556,28.5183,28.5485,172100.0
2014-06-16 11:50:00,37.93,37.97,37.93,37.97,129600.0,28.5485,28.5786,28.5485,28.5786,129600.0
2014-06-16 12:00:00,37.97,37.99,37.95,37.98,66000.0,28.5786,28.5936,28.5635,28.5861,66000.0
2014-06-16 12:10:00,37.99,38.05,37.99,38.05,332000.0,28.5936,28.6388,28.5936,28.6388,332000.0
2014-06-16 12:20:00,38.05,38.05,38.04,38.04,139000.0,28.6388,28.6388,28.6312,28.6312,139000.0
2014-06-16 12:30:00,38.04,38.05,38.01,38.02,74300.0,28.6312,28.6388,28.6087,28.6162,74300.0
2014-06-16 12:40:00,38.02,38.02,37.96,38.0,197400.0,28.6162,28.6162,28.571,28.6011,197400.0
2014-06-16 12:50:00,38.01,38.05,38.01,38.05,110500.0,28.6087,28.6388,28.6087,28.6388,110500.0
2014-06-16 13:00:00,38.05,38.06,38.03,38.05,82100.0,28.6388,28.6463,28.6237,28.6388,82100.0
2014-06-16 13:10:00,38.05,38.05,38.03,38.04,51000.0,28.6388,28.6388,28.6237,28.6312,51000.0
2014-06-16 13:20:00,38.04,38.05,38.03,38.05,30800.0,28.6312,28.6388,28.6237,28.6388,30800.0
2014-06-16 13:30:00,38.05,38.07,38.05,38.06,74200.0,28.6388,28.6538,28.6388,28.6463,74200.0
2014-06-16 13:40:00,38.06,38.07,38.04,38.04,49700.0,28.6463,28.6538,28.6312,28.6312,49700.0
2014-06-16 13:50:00,38.04,38.05,38.01,38.02,33100.0,28.6312,28.6388,28.6087,28.6162,33100.0
2014-06-16 14:00:00,38.02,38.03,38.01,38.02,80700.0,28.6162,28.6237,28.6087,28.6162,80700.0
2014-06-16 14:10:00,38.02,38.04,38.01,38.01,68900.0,28.6162,28.6312,28.6087,28.6087,68900.0
2014-06-16 14:20:00,38.01,38.04,38.01,38.03,66000.0,28.6087,28.6312,28.6087,28.6237,66000.0
2014-06-16 14:30:00,38.03,38.03,38.01,38.01,38300.0,28.6237,28.6237,28.6087,28.6087,38300.0
2014-06-16 14:40:00,38.01,38.03,38.01,38.02,44200.0,28.6087,28.6237,28.6087,28.6162,44200.0
2014-06-16 14:50:00,38.02,38.03,38.01,38.01,53800.0,28.6162,28.6237,28.6087,28.6087,53800.0
2014-06-16 15:00:00,38.02,38.02,38.0,38.0,90800.0,28.6162,28.6162,28.6011,28.6011,90800.0
2014-06-16 15:10:00,38.0,38.0,37.97,37.99,76200.0,28.6011,28.6011,28.5786,28.5936,76200.0
2014-06-16 15:20:00,37.99,38.01,37.98,38.0,114400.0,28.5936,28.6087,28.5861,28.6011,114400.0
2014-06-16 15:30:00,38.0,38.02,37.98,38.01,246300.0,28.6011,28.6162,28.5861,28.6087,246300.0
2014-06-16 15:40:00,38.0,38.05,38.0,38.05,273700.0,28.6011,28.6388,28.6011,28.6388,273700.0
2014-06-16 15:50:00,38.05,38.05,38.01,38.02,649700.0,28.6388,28.6388,28.6087,28.6162,649700.0
2014-06-17 09:30:00,37.8,37.86,37.79,37.83,438800.0,28.4506,28.4958,28.4431,28.4732,438800.0
2014-06-17 09:40:00,37.83,37.93,37.83,37.91,761300.0,28.4732,28.5485,28.4732,28.5334,761300.0
2014-06-17 09:50:00,37.92,37.96,37.9,37.91,876200.0,28.5409,28.571,28.5259,28.5334,876200.0
2014-06-17 10:00:00,37.92,37.96,37.91,37.95,712000.0,28.5409,28.571,28.5334,28.5635,712000.0
2014-06-17 10:10:00,37.96,37.97,37.93,37.94,576600.0,28.571,28.5786,28.5485,28.556,576600.0
2014-06-17 10:20:00,37.95,37.98,37.94,37.96,710300.0,28.5635,28.5861,28.556,28.571,710300.0
2014-06-17 10:30:00,37.95,37.97,37.93,37.96,635200.0,28.5635,28.5786,28.5485,28.571,635200.0
2014-06-17 10:40:00,37.95,37.96,37.91,37.92,680000.0,28.5635,28.571,28.5334,28.5409,680000.0
2014-06-17 10:50:00,37.92,37.97,37.91,37.97,739800.0,28.5409,28.5786,28.5334,28.5786,739800.0
2014-06-17 11:00:00,37.97,38.0,37.95,37.96,156300.0,28.5786,28.6011,28.5635,28.571,156300.0
2014-06-17 11:10:00,37.96,37.97,37.94,37.95,154600.0,28.571,28.5786,28.556,28.5635,154600.0
2014-06-17 11:20:00,37.96,37.98,37.95,37.98,120500.0,28.571,28.5861,28.5635,28.5861,120500.0
2014-06-17 11:30:00,37.98,38.02,37.98,38.02,66100.0,28.5861,28.6162,28.5861,28.6162,66100.0
2014-06-17 11:40:00,38.02,38.04,38.0,38.02,120100.0,28.6162,28.6312,28.6011,28.6162,120100.0
2014-06-17 11:50:00,38.02,38.03,38.0,38.01,99300.0,28.6162,28.6237,28.6011,28.6087,99300.0
2014-06-17 12:00:00,38.02,38.02,38.01,38.01,76500.0,28.6162,28.6162,28.6087,28.6087,76500.0
2014-06-17 12:10:00,38.02,38.02,38.01,38.01,35200.0,28.6162,28.6162,28.6087,28.6087,35200.0
2014-06-17 12:20:00,38.02,38.03,38.01,38.01,50800.0,28.6162,28.6237,28.6087,28.6087,50800.0
2014-06-17 12:30:00,38.02,38.02,37.98,37.99,138300.0,28.6162,28.6162,28.5861,28.5936,138300.0
2014-06-17 12:40:00,37.99,38.0,37.97,37.99,61000.0,28.5936,28.6011,28.5786,28.5936,61000.0
2014-06-17 12:50:00,37.99,38.0,37.94,37.95,171700.0,28.5936,28.6011,28.556,28.5635,171700.0
2014-06-17 13:00:00,37.95,37.96,37.92,37.93,116700.0,28.5635,28.571,28.5409,28.5485,116700.0
2014-06-17 13:10:00,37.92,37.93,37.91,37.92,97500.0,28.5409,28.5485,28.5334,28.5409,97500.0
2014-06-17 13:20:00,37.91,37.92,37.89,37.89,131000.0,28.5334,28.5409,28.5183,28.5183,131000.0
2014-06-17 13:30:00,37.9,37.92,37.89,37.9,62900.0,28.5259,28.5409,28.5183,28.5259,62900.0
2014-06-17 13:40:00,37.9,37.93,37.89,37.92,79400.0,28.5259,28.5485,28.5183,28.5409,79400.0
2014-06-17 13:50:00,37.92,37.95,37.92,37.94,73000.0,28.5409,28.5635,28.5409,28.556,73000.0
2014-06-17 14:00:00,37.94,37.95,37.91,37.92,121200.0,28.556,28.5635,28.5334,28.5409,121200.0
2014-06-17 14:10:00,37.92,37.92,37.9,37.91,145000.0,28.5409,28.5409,28.5259,28.5334,145000.0
2014-06-17 14:20:00,37.9,37.93,37.9,37.92,155300.0,28.5259,28.5485,28.5259,28.5409,155300.0
2014-06-17 14:30:00,37.92,37.93,37.9,37.91,55400.0,28.5409,28.5485,28.5259,28.5334,55400.0
2014-06-17 14:40:00,37.91,37.93,37.9,37.9,88900.0,28.5334,28.5485,28.5259,28.5259,88900.0
2014-06-17 14:50:00,37.91,37.93,37.91,37.93,93500.0,28.5334,28.5485,28.5334,28.5485,93500.0
2014-06-17 15:00:00,37.93,37.93,37.91,37.92,92000.0,28.5485,28.5485,28.5334,28.5409,92000.0
2014-06-17 15:10:00,37.93,37.94,37.92,37.94,145900.0,28.5485,28.556,28.5409,28.556,145900.0
2014-06-17 15:20:00,37.93,37.97,37.93,37.97,491300.0,28.5485,28.5786,28.5485,28.5786,491300.0
2014-06-17 15:30:00,37.96,37.99,37.96,37.96,216700.0,28.571,28.5936,28.571,28.571,216700.0
2014-06-17 15:40:00,37.96,37.99,37.96,37.99,317800.0,28.571,28.5936,28.571,28.5936,317800.0
2014-06-17 15:50:00,37.99,38.0,37.97,37.99,853700.0,28.5936,28.6011,28.5786,28.5936,853700.0
2014-06-18 09:30:00,37.99,38.0,37.95,37.99,262900.0,28.5936,28.6011,28.5635,28.5936,262900.0
2014-06-18 09:40:00,37.99,38.01,37.98,38.0,110100.0,28.5936,28.6087,28.5861,28.6011,110100.0
2014-06-18 09:50:00,38.0,38.01,37.98,38.01,166400.0,28.6011,28.6087,28.5861,28.6087,166400.0
2014-06-18 10:00:00,38.01,38.02,37.95,37.97,313600.0,28.6087,28.6162,28.5635,28.5786,313600.0
2014-06-18 10:10:00,37.97,37.98,37.96,37.96,254600.0,28.5786,28.5861,28.571,28.571,254600.0
2014-06-18 10:20:00,37.96,37.97,37.93,37.96,224500.0,28.571,28.5786,28.5485,28.571,224500.0
2014-06-18 10:30:00,37.95,37.97,37.93,37.95,220900.0,28.5635,28.5786,28.5485,28.5635,220900.0
2014-06-18 10:40:00,37.95,37.96,37.95,37.95,130300.0,28.5635,28.571,28.5635,28.5635,130300.0
2014-06-18 10:50:00,37.95,37.95,37.92,37.94,174800.0,28.5635,28.5635,28.5409,28.556,174800.0
2014-06-18 11:00:00,37.93,37.95,37.91,37.93,107600.0,28.5485,28.5635,28.5334,28.5485,107600.0
2014-06-18 11:10:00,37.93,37.94,37.91,37.91,93700.0,28.5485,28.556,28.5334,28.5334,93700.0
2014-06-18 11:20:00,37.92,37.93,37.9,37.91,132300.0,28.5409,28.5485,28.5259,28.5334,132300.0
2014-06-18 11:30:00,37.91,37.96,37.91,37.94,99100.0,28.5334,28.571,28.5334,28.556,99100.0
2014-06-18 11:40:00,37.94,37.95,37.89,37.89,260900.0,28.556,28.5635,28.5183,28.5183,260900.0
2014-06-18 11:50:00,37.89,37.9,37.81,37.82,795500.0,28.5183,28.5259,28.4581,28.4657,795500.0
2014-06-18 12:00:00,37.82,37.84,37.76,37.77,614700.0,28.4657,28.4807,28.4205,28.428,614700.0
2014-06-18 12:10:00,37.77,37.83,37.77,37.8,519200.0,28.428,28.4732,28.428,28.4506,519200.0
2014-06-18 12:20:00,37.81,37.82,37.78,37.78,83600.0,28.4581,28.4657,28.4356,28.4356,83600.0
2014-06-18 12:30:00,37.78,37.8,37.77,37.8,127800.0,28.4356,28.4506,28.428,28.4506,127800.0
2014-06-18 12:40:00,37.8,37.82,37.8,37.82,79400.0,28.4506,28.4657,28.4506,28.4657,79400.0
2014-06-18 12:50:00,37.82,37.83,37.81,37.82,113100.0,28.4657,28.4732,28.4581,28.4657,113100.0
2014-06-18 13:00:00,37.82,37.82,37.79,37.79,159200.0,28.4657,28.4657,28.4431,28.4431,159200.0
2014-06-18 13:10:00,37.79,37.81,37.79,37.79,139200.0,28.4431,28.4581,28.4431,28.4431,139200.0
2014-06-18 13:20:00,37.8,37.81,37.8,37.81,76000.0,28.4506,28.4581,28.4506,28.4581,76000.0
2014-06-18 13:30:00,37.8,37.81,37.79,37.8,184400.0,28.4506,28.4581,28.4431,28.4506,184400.0
2014-06-18 13:40:00,37.79,37.8,37.77,37.8,78900.0,28.4431,28.4506,28.428,28.4506,78900.0
2014-06-18 13:50:00,37.8,37.85,37.79,37.8,216200.0,28.4506,28.4882,28.4431,28.4506,216200.0
2014-06-18 14:00:00,37.79,37.92,37.77,37.87,407100.0,28.4431,28.5409,28.428,28.5033,407100.0
2014-06-18 14:10:00,37.88,38.01,37.87,38.0,552100.0,28.5108,28.6087,28.5033,28.6011,552100.0
2014-06-18 14:20:00,38.01,38.14,38.0,38.14,1087000.0,28.6087,28.7065,28.6011,28.7065,1087000.0
2014-06-18 14:30:00,38.14,38.23,38.14,38.19,906700.0,28.7065,28.7743,28.7065,28.7441,906700.0
2014-06-18 14:40:00,38.19,38.2,38.08,38.1,409100.0,28.7441,28.7517,28.6614,28.6764,409100.0
2014-06-18 14:50:00,38.11,38.17,38.09,38.15,345900.0,28.6839,28.7291,28.6689,28.714,345900.0
2014-06-18 15:00:00,38.15,38.21,38.14,38.18,209900.0,28.714,28.7592,28.7065,28.7366,209900.0
2014-06-18 15:10:00,38.18,38.24,38.16,38.23,142500.0,28.7366,28.7818,28.7216,28.7743,142500.0
2014-06-18 15:20:00,38.24,38.24,38.18,38.2,140300.0,28.7818,28.7818,28.7366,28.7517,140300.0
2014-06-18 15:30:00,38.2,38.23,38.19,38.22,285200.0,28.7517,28.7743,28.7441,28.7667,285200.0
2014-06-18 15:40:00,38.22,38.31,38.2,38.3,971600.0,28.7667,28.8345,28.7517,28.8269,971600.0
2014-06-18 15:50:00,38.3,38.32,38.25,38.29,2789600.0,28.8269,28.842,28.7893,28.8194,2789600.0
2014-06-19 09:30:00,37.87,37.94,37.86,37.92,807500.0,28.5033,28.556,28.4958,28.5409,807500.0
2014-06-19 09:40:00,37.92,37.96,37.91,37.92,531800.0,28.5409,28.571,28.5334,28.5409,531800.0
2014-06-19 09:50:00,37.92,37.97,37.91,37.95,680200.0,28.5409,28.5786,28.5334,28.5635,680200.0
2014-06-19 10:00:00,37.95,37.96,37.93,37.94,311600.0,28.5635,28.571,28.5485,28.556,311600.0
2014-06-19 10:10:00,37.94,37.99,37.94,37.97,471200.0,28.556,28.5936,28.556,28.5786,471200.0
2014-06-19 10:20:00,37.98,37.99,37.94,37.98,316000.0,28.5861,28.5936,28.556,28.5861,316000.0
2014-06-19 10:30:00,37.99,37.99,37.96,37.98,325500.0,28.5936,28.5936,28.571,28.5861,325500.0
2014-06-19 10:40:00,37.97,37.99,37.94,37.95,130300.0,28.5786,28.5936,28.556,28.5635,130300.0
2014-06-19 10:50:00,37.95,37.95,37.91,37.91,122900.0,28.5635,28.5635,28.5334,28.5334,122900.0
2014-06-19 11:00:00,37.91,37.93,37.89,37.92,131500.0,28.5334,28.5485,28.5183,28.5409,131500.0
2014-06-19 11:10:00,37.92,37.94,37.91,37.92,69100.0,28.5409,28.556,28.5334,28.5409,69100.0
2014-06-19 11:20:00,37.93,37.93,37.91,37.91,102400.0,28.5485,28.5485,28.5334,28.5334,102400.0
2014-06-19 11:30:00,37.91,37.93,37.9,37.93,201300.0,28.5334,28.5485,28.5259,28.5485,201300.0
2014-06-19 11:40:00,37.93,37.94,37.92,37.93,60200.0,28.5485,28.556,28.5409,28.5485,60200.0
2014-06-19 11:50:00,37.93,37.93,37.9,37.92,49900.0,28.5485,28.5485,28.5259,28.5409,49900.0
2014-06-19 12:00:00,37.92,37.92,37.91,37.91,14400.0,28.5409,28.5409,28.5334,28.5334,14400.0
2014-06-19 12:10:00,37.91,37.93,37.91,37.93,51200.0,28.5334,28.5485,28.5334,28.5485,51200.0
2014-06-19 12:20:00,37.92,37.92,37.89,37.89,63400.0,28.5409,28.5409,28.5183,28.5183,63400.0
2014-06-19 12:30:00,37.89,37.94,37.88,37.9,358300.0,28.5183,28.556,28.5108,28.5259,358300.0
2014-06-19 12:40:00,37.91,37.91,37.87,37.88,134100.0,28.5334,28.5334,28.5033,28.5108,134100.0
2014-06-19 12:50:00,37.88,37.88,37.86,37.88,144400.0,28.5108,28.5108,28.4958,28.5108,144400.0
2014-06-19 13:00:00,37.88,37.89,37.87,37.89,74300.0,28.5108,28.5183,28.5033,28.5183,74300.0
2014-06-19 13:10:00,37.89,37.89,37.82,37.83,152300.0,28.5183,28.5183,28.4657,28.4732,152300.0
2014-06-19 13:20:00,37.83,37.84,37.81,37.83,370000.0,28.4732,28.4807,28.4581,28.4732,370000.0
2014-06-19 13:30:00,37.83,37.86,37.81,37.85,254400.0,28.4732,28.4958,28.4581,28.4882,254400.0
2014-06-19 13:40:00,37.84,37.85,37.82,37.83,50900.0,28.4807,28.4882,28.4657,28.4732,50900.0
2014-06-19 13:50:00,37.83,37.85,37.82,37.85,113200.0,28.4732,28.4882,28.4657,28.4882,113200.0
2014-06-19 14:00:00,37.84,37.84,37.83,37.83,43100.0,28.4807,28.4807,28.4732,28.4732,43100.0
2014-06-19 14:10:00,37.83,37.9,37.83,37.9,256100.0,28.4732,28.5259,28.4732,28.5259,256100.0
2014-06-19 14:20:00,37.9,37.93,37.89,37.92,154800.0,28.5259,28.5485,28.5183,28.5409,154800.0
2014-06-19 14:30:00,37.92,37.93,37.91,37.92,192200.0,28.5409,28.5485,28.5334,28.5409,192200.0
2014-06-19 14:40:00,37.93,37.93,37.9,37.92,129900.0,28.5485,28.5485,28.5259,28.5409,129900.0
2014-06-19 14:50:00,37.92,37.98,37.9,37.95,379500.0,28.5409,28.5861,28.5259,28.5635,379500.0
2014-06-19 15:00:00,37.94,37.98,37.93,37.96,352700.0,28.556,28.5861,28.5485,28.571,352700.0
2014-06-19 15:10:00,37.96,37.96,37.94,37.96,127100.0,28.571,28.571,28.556,28.571,127100.0
2014-06-19 15:20:00,37.95,37.96,37.92,37.94,144600.0,28.5635,28.571,28.5409,28.556,144600.0
2014-06-19 15:30:00,37.94,37.96,37.94,37.95,124500.0,28.556,28.571,28.556,28.5635,124500.0
2014-06-19 15:40:00,37.96,37.99,37.95,37.98,393900.0,28.571,28.5936,28.5635,28.5861,393900.0
2014-06-19 15:50:00,37.98,37.98,37.92,37.94,1696600.0,28.5861,28.5861,28.5409,28.556,1696600.0
2014-06-20 09:30:00,37.94,37.95,37.9,37.92,395000.0,28.556,28.5635,28.5259,28.5409,395000.0
2014-06-20 09:40:00,37.92,37.93,37.86,37.93,462600.0,28.5409,28.5485,28.4958,28.5485,462600.0
2014-06-20 09:50:00,37.92,37.95,37.9,37.94,708000.0,28.5409,28.5635,28.5259,28.556,708000.0
2014-06-20 10:00:00,37.94,37.96,37.9,37.91,518700.0,28.556,28.571,28.5259,28.5334,518700.0
2014-06-20 10:10:00,37.91,37.91,37.86,37.86,710200.0,28.5334,28.5334,28.4958,28.4958,710200.0
2014-06-20 10:20:00,37.87,37.91,37.86,37.89,217800.0,28.5033,28.5334,28.4958,28.5183,217800.0
2014-06-20 10:30:00,37.89,37.92,37.88,37.92,330900.0,28.5183,28.5409,28.5108,28.5409,330900.0
2014-06-20 10:40:00,37.91,37.92,37.89,37.9,161000.0,28.5334,28.5409,28.5183,28.5259,161000.0
2014-06-20 10:50:00,37.9,37.92,37.89,37.9,153700.0,28.5259,28.5409,28.5183,28.5259,153700.0
2014-06-20 11:00:00,37.9,37.92,37.89,37.92,116900.0,28.5259,28.5409,28.5183,28.5409,116900.0
2014-06-20 11:10:00,37.92,37.95,37.9,37.91,855600.0,28.5409,28.5635,28.5259,28.5334,855600.0
2014-06-20 11:20:00,37.91,37.91,37.87,37.88,479800.0,28.5334,28.5334,28.5033,28.5108,479800.0
2014-06-20 11:30:00,37.88,37.88,37.86,37.86,372400.0,28.5108,28.5108,28.4958,28.4958,372400.0
2014-06-20 11:40:00,37.87,37.87,37.83,37.83,431700.0,28.5033,28.5033,28.4732,28.4732,431700.0
2014-06-20 11:50:00,37.83,37.87,37.81,37.87,347300.0,28.4732,28.5033,28.4581,28.5033,347300.0
2014-06-20 12:00:00,37.87,37.88,37.87,37.88,29800.0,28.5033,28.5108,28.5033,28.5108,29800.0
2014-06-20 12:10:00,37.88,37.88,37.84,37.84,336100.0,28.5108,28.5108,28.4807,28.4807,336100.0
2014-06-20 12:20:00,37.84,37.85,37.81,37.82,253700.0,28.4807,28.4882,28.4581,28.4657,253700.0
2014-06-20 12:30:00,37.82,37.86,37.82,37.86,498100.0,28.4657,28.4958,28.4657,28.4958,498100.0
2014-06-20 12:40:00,37.86,37.86,37.81,37.83,211600.0,28.4958,28.4958,28.4581,28.4732,211600.0
2014-06-20 12:50:00,37.83,37.84,37.83,37.83,44300.0,28.4732,28.4807,28.4732,28.4732,44300.0
2014-06-20 13:00:00,37.84,37.84,37.83,37.84,12800.0,28.4807,28.4807,28.4732,28.4807,12800.0
2014-06-20 13:10:00,37.84,37.85,37.84,37.84,30700.0,28.4807,28.4882,28.4807,28.4807,30700.0
2014-06-20 13:20:00,37.85,37.85,37.83,37.85,18300.0,28.4882,28.4882,28.4732,28.4882,18300.0
2014-06-20 13:30:00,37.84,37.85,37.84,37.84,19000.0,28.4807,28.4882,28.4807,28.4807,19000.0
2014-06-20 13:40:00,37.84,37.85,37.84,37.85,21700.0,28.4807,28.4882,28.4807,28.4882,21700.0
2014-06-20 13:50:00,37.85,37.86,37.84,37.86,71100.0,28.4882,28.4958,28.4807,28.4958,71100.0
2014-06-20 14:00:00,37.86,37.88,37.85,37.88,56000.0,28.4958,28.5108,28.4882,28.5108,56000.0
2014-06-20 14:10:00,37.88,37.88,37.85,37.86,195600.0,28.5108,28.5108,28.4882,28.4958,195600.0
2014-06-20 14:20:00,37.86,37.87,37.84,37.85,213300.0,28.4958,28.5033,28.4807,28.4882,213300.0
2014-06-20 14:30:00,37.85,37.87,37.85,37.87,38500.0,28.4882,28.5033,28.4882,28.5033,38500.0
2014-06-20 14:40:00,37.87,37.87,37.86,37.87,24400.0,28.5033,28.5033,28.4958,28.5033,24400.0
2014-06-20 14:50:00,37.87,37.87,37.86,37.87,38300.0,28.5033,28.5033,28.4958,28.5033,38300.0
2014-06-20 15:00:00,37.86,37.87,37.86,37.87,31700.0,28.4958,28.5033,28.4958,28.5033,31700.0
2014-06-20 15:10:00,37.87,37.89,37.86,37.87,115500.0,28.5033,28.5183,28.4958,28.5033,115500.0
2014-06-20 15:20:00,37.87,37.89,37.86,37.89,74300.0,28.5033,28.5183,28.4958,28.5183,74300.0
2014-06-20 15:30:00,37.89,37.89,37.87,37.89,149700.0,28.5183,28.5183,28.5033,28.5183,149700.0
2014-06-20 15:40:00,37.89,37.89,37.88,37.88,292200.0,28.5183,28.5183,28.5108,28.5108,292200.0
2014-06-20 15:50:00,37.88,37.9,37.83,37.85,1559700.0,28.5108,28.5259,28.4732,28.4882,1559700.0
2014-06-23 09:30:00,37.4,37.42,37.27,37.29,938700.0,28.1495,28.1646,28.0517,28.0668,938700.0
2014-06-23 09:40:00,37.29,37.35,37.28,37.33,398100.0,28.0668,28.1119,28.0592,28.0969,398100.0
2014-06-23 09:50:00,37.33,37.34,37.28,37.31,494500.0,28.0969,28.1044,28.0592,28.0818,494500.0
2014-06-23 10:00:00,37.31,37.36,37.31,37.34,222600.0,28.0818,28.1194,28.0818,28.1044,222600.0
2014-06-23 10:10:00,37.33,37.35,37.28,37.34,375200.0,28.0969,28.1119,28.0592,28.1044,375200.0
2014-06-23 10:20:00,37.34,37.36,37.33,37.35,170600.0,28.1044,28.1194,28.0969,28.1119,170600.0
2014-06-23 10:30:00,37.35,37.39,37.35,37.37,152200.0,28.1119,28.142,28.1119,28.127,152200.0
2014-06-23 10:40:00,37.37,37.39,37.35,37.37,326200.0,28.127,28.142,28.1119,28.127,326200.0
2014-06-23 10:50:00,37.37,37.38,37.34,37.37,373100.0,28.127,28.1345,28.1044,28.127,373100.0
2014-06-23 11:00:00,37.36,37.38,37.36,37.37,166600.0,28.1194,28.1345,28.1194,28.127,166600.0
2014-06-23 11:10:00,37.37,37.38,37.35,37.36,108000.0,28.127,28.1345,28.1119,28.1194,108000.0
2014-06-23 11:20:00,37.36,37.37,37.34,37.34,133200.0,28.1194,28.127,28.1044,28.1044,133200.0
2014-06-23 11:30:00,37.35,37.36,37.33,37.34,119400.0,28.1119,28.1194,28.0969,28.1044,119400.0
2014-06-23 11:40:00,37.35,37.36,37.34,37.36,28200.0,28.1119,28.1194,28.1044,28.1194,28200.0
2014-06-23 11:50:00,37.36,37.36,37.34,37.34,117400.0,28.1194,28.1194,28.1044,28.1044,117400.0
2014-06-23 12:00:00,37.35,37.38,37.34,37.37,64900.0,28.1119,28.1345,28.1044,28.127,64900.0
2014-06-23 12:10:00,37.37,37.4,37.37,37.4,164000.0,28.127,28.1495,28.127,28.1495,164000.0
2014-06-23 12:20:00,37.4,37.41,37.39,37.4,104100.0,28.1495,28.1571,28.142,28.1495,104100.0
2014-06-23 12:30:00,37.4,37.42,37.4,37.41,118200.0,28.1495,28.1646,28.1495,28.1571,118200.0
2014-06-23 12:40:00,37.42,37.44,37.41,37.41,191700.0,28.1646,28.1796,28.1571,28.1571,191700.0
2014-06-23 12:50:00,37.41,37.42,37.41,37.41,16900.0,28.1571,28.1646,28.1571,28.1571,16900.0
2014-06-23 13:00:00,37.42,37.42,37.41,37.42,11000.0,28.1646,28.1646,28.1571,28.1646,11000.0
2014-06-23 13:10:00,37.41,37.42,37.4,37.4,166600.0,28.1571,28.1646,28.1495,28.1495,166600.0
2014-06-23 13:20:00,37.4,37.41,37.39,37.4,80500.0,28.1495,28.1571,28.142,28.1495,80500.0
2014-06-23 13:30:00,37.4,37.4,37.37,37.39,105000.0,28.1495,28.1495,28.127,28.142,105000.0
2014-06-23 13:40:00,37.39,37.39,37.38,37.39,29100.0,28.142,28.142,28.1345,28.142,29100.0
2014-06-23 13:50:00,37.39,37.42,37.39,37.42,166900.0,28.142,28.1646,28.142,28.1646,166900.0
2014-06-23 14:00:00,37.42,37.42,37.41,37.42,58600.0,28.1646,28.1646,28.1571,28.1646,58600.0
2014-06-23 14:10:00,37.42,37.44,37.42,37.44,188400.0,28.1646,28.1796,28.1646,28.1796,188400.0
2014-06-23 14:20:00,37.44,37.44,37.43,37.44,71300.0,28.1796,28.1796,28.1721,28.1796,71300.0
2014-06-23 14:30:00,37.44,37.44,37.42,37.43,60200.0,28.1796,28.1796,28.1646,28.1721,60200.0
2014-06-23 14:40:00,37.43,37.44,37.42,37.43,107000.0,28.1721,28.1796,28.1646,28.1721,107000.0
2014-06-23 14:50:00,37.43,37.44,37.41,37.44,279700.0,28.1721,28.1796,28.1571,28.1796,279700.0
2014-06-23 15:00:00,37.44,37.45,37.43,37.44,116400.0,28.1796,28.1872,28.1721,28.1796,116400.0
2014-06-23 15:10:00,37.44,37.45,37.43,37.44,107300.0,28.1796,28.1872,28.1721,28.1796,107300.0
2014-06-23 15:20:00,37.44,37.45,37.44,37.44,67900.0,28.1796,28.1872,28.1796,28.1796,67900.0
2014-06-23 15:30:00,37.44,37.45,37.42,37.43,292100.0,28.1796,28.1872,28.1646,28.1721,292100.0
2014-06-23 15:40:00,37.43,37.44,37.38,37.4,869700.0,28.1721,28.1796,28.1345,28.1495,869700.0
2014-06-23 15:50:00,37.41,37.41,37.37,37.39,2044000.0,28.1571,28.1571,28.127,28.142,2044000.0
2014-06-24 09:30:00,36.93,37.03,36.91,36.98,807500.0,28.2047,28.281,28.1894,28.2429,807500.0
2014-06-24 09:40:00,36.98,37.0,36.96,36.97,318400.0,28.2429,28.2581,28.2276,28.2352,318400.0
2014-06-24 09:50:00,36.96,36.97,36.93,36.93,260600.0,28.2276,28.2352,28.2047,28.2047,260600.0
2014-06-24 10:00:00,36.94,36.97,36.92,36.94,300800.0,28.2123,28.2352,28.197,28.2123,300800.0
2014-06-24 10:10:00,36.95,36.99,36.95,36.97,279300.0,28.2199,28.2505,28.2199,28.2352,279300.0
2014-06-24 10:20:00,36.96,37.02,36.96,37.02,197900.0,28.2276,28.2734,28.2276,28.2734,197900.0
2014-06-24 10:30:00,37.02,37.04,37.01,37.03,415900.0,28.2734,28.2887,28.2658,28.281,415900.0
2014-06-24 10:40:00,37.02,37.04,37.02,37.03,163200.0,28.2734,28.2887,28.2734,28.281,163200.0
2014-06-24 10:50:00,37.03,37.05,37.02,37.05,185200.0,28.281,28.2963,28.2734,28.2963,185200.0
2014-06-24 11:00:00,37.05,37.07,37.04,37.04,295500.0,28.2963,28.3116,28.2887,28.2887,295500.0
2014-06-24 11:10:00,37.04,37.06,37.04,37.06,265300.0,28.2887,28.304,28.2887,28.304,265300.0
2014-06-24 11:20:00,37.06,37.06,37.05,37.06,70200.0,28.304,28.304,28.2963,28.304,70200.0
2014-06-24 11:30:00,37.06,37.06,37.02,37.02,203300.0,28.304,28.304,28.2734,28.2734,203300.0
2014-06-24 11:40:00,37.03,37.04,37.02,37.03,53800.0,28.281,28.2887,28.2734,28.281,53800.0
2014-06-24 11:50:00,37.03,37.04,37.01,37.01,137700.0,28.281,28.2887,28.2658,28.2658,137700.0
2014-06-24 12:00:00,37.01,37.02,37.01,37.02,17700.0,28.2658,28.2734,28.2658,28.2734,17700.0
2014-06-24 12:10:00,37.02,37.02,37.0,37.01,53800.0,28.2734,28.2734,28.2581,28.2658,53800.0
2014-06-24 12:20:00,37.0,37.01,37.0,37.0,16500.0,28.2581,28.2658,28.2581,28.2581,16500.0
2014-06-24 12:30:00,37.01,37.01,36.99,37.0,89900.0,28.2658,28.2658,28.2505,28.2581,89900.0
2014-06-24 12:40:00,37.0,37.0,36.98,36.98,63700.0,28.2581,28.2581,28.2429,28.2429,63700.0
2014-06-24 12:50:00,36.98,36.99,36.97,36.97,39600.0,28.2429,28.2505,28.2352,28.2352,39600.0
2014-06-24 13:00:00,36.97,36.98,36.9,36.92,318900.0,28.2352,28.2429,28.1818,28.197,318900.0
2014-06-24 13:10:00,36.91,36.92,36.83,36.83,422200.0,28.1894,28.197,28.1283,28.1283,422200.0
2014-06-24 13:20:00,36.83,36.85,36.8,36.84,284700.0,28.1283,28.1436,28.1054,28.1359,284700.0
2014-06-24 13:30:00,36.84,36.84,36.83,36.84,132700.0,28.1359,28.1359,28.1283,28.1359,132700.0
2014-06-24 13:40:00,36.84,36.84,36.8,36.81,201300.0,28.1359,28.1359,28.1054,28.113,201300.0
2014-06-24 13:50:00,36.81,36.81,36.77,36.77,137700.0,28.113,28.113,28.0825,28.0825,137700.0
2014-06-24 14:00:00,36.77,36.8,36.77,36.78,175900.0,28.0825,28.1054,28.0825,28.0901,175900.0
2014-06-24 14:10:00,36.78,36.79,36.76,36.77,152700.0,28.0901,28.0978,28.0748,28.0825,152700.0
2014-06-24 14:20:00,36.78,36.78,36.7,36.71,230300.0,28.0901,28.0901,28.029,28.0367,230300.0
2014-06-24 14:30:00,36.72,36.75,36.71,36.75,283600.0,28.0443,28.0672,28.0367,28.0672,283600.0
2014-06-24 14:40:00,36.75,36.75,36.74,36.75,50500.0,28.0672,28.0672,28.0596,28.0672,50500.0
2014-06-24 14:50:00,36.75,36.77,36.74,36.76,222800.0,28.0672,28.0825,28.0596,28.0748,222800.0
2014-06-24 15:00:00,36.76,36.76,36.7,36.7,339100.0,28.0748,28.0748,28.029,28.029,339100.0
2014-06-24 15:10:00,36.7,36.71,36.66,36.66,542500.0,28.029,28.0367,27.9985,27.9985,542500.0
2014-06-24 15:20:00,36.66,36.72,36.65,36.7,587500.0,27.9985,28.0443,27.9908,28.029,587500.0
2014-06-24 15:30:00,36.7,36.71,36.64,36.66,294800.0,28.029,28.0367,27.9832,27.9985,294800.0
2014-06-24 15:40:00,36.66,36.71,36.66,36.69,483200.0,27.9985,28.0367,27.9985,28.0214,483200.0
2014-06-24 15:50:00,36.69,36.72,36.65,36.7,1156900.0,28.0214,28.0443,27.9908,28.029,1156900.0
2014-06-25 09:30:00,36.62,36.72,36.62,36.66,361700.0,27.9679,28.0443,27.9679,27.9985,361700.0
2014-06-25 09:40:00,36.66,36.7,36.65,36.69,259000.0,27.9985,28.029,27.9908,28.0214,259000.0
2014-06-25 09:50:00,36.69,36.7,36.66,36.68,465100.0,28.0214,28.029,27.9985,28.0137,465100.0
2014-06-25 10:00:00,36.67,36.68,36.66,36.66,248300.0,28.0061,28.0137,27.9985,27.9985,248300.0
2014-06-25 10:10:00,36.66,36.69,36.66,36.66,323700.0,27.9985,28.0214,27.9985,27.9985,323700.0
2014-06-25 10:20:00,36.67,36.67,36.63,36.65,372700.0,28.0061,28.0061,27.9756,27.9908,372700.0
2014-06-25 10:30:00,36.65,36.67,36.63,36.63,322200.0,27.9908,28.0061,27.9756,27.9756,322200.0
2014-06-25 10:40:00,36.63,36.67,36.62,36.64,202000.0,27.9756,28.0061,27.9679,27.9832,202000.0
2014-06-25 10:50:00,36.65,36.71,36.64,36.7,303200.0,27.9908,28.0367,27.9832,28.029,303200.0
2014-06-25 11:00:00,36.7,36.72,36.67,36.67,161400.0,28.029,28.0443,28.0061,28.0061,161400.0
2014-06-25 11:10:00,36.67,36.71,36.67,36.68,220300.0,28.0061,28.0367,28.0061,28.0137,220300.0
2014-06-25 11:20:00,36.68,36.72,36.68,36.69,130200.0,28.0137,28.0443,28.0137,28.0214,130200.0
2014-06-25 11:30:00,36.7,36.71,36.67,36.69,165200.0,28.029,28.0367,28.0061,28.0214,165200.0
2014-06-25 11:40:00,36.69,36.71,36.68,36.68,163000.0,28.0214,28.0367,28.0137,28.0137,163000.0
2014-06-25 11:50:00,36.69,36.72,36.68,36.72,131600.0,28.0214,28.0443,28.0137,28.0443,131600.0
2014-06-25 12:00:00,36.72,36.73,36.7,36.7,103100.0,28.0443,28.0519,28.029,28.029,103100.0
2014-06-25 12:10:00,36.7,36.71,36.69,36.7,88400.0,28.029,28.0367,28.0214,28.029,88400.0
2014-06-25 12:20:00,36.69,36.72,36.68,36.71,82900.0,28.0214,28.0443,28.0137,28.0367,82900.0
2014-06-25 12:30:00,36.72,36.74,36.71,36.72,73900.0,28.0443,28.0596,28.0367,28.0443,73900.0
2014-06-25 12:40:00,36.72,36.73,36.71,36.72,66800.0,28.0443,28.0519,28.0367,28.0443,66800.0
2014-06-25 12:50:00,36.72,36.73,36.72,36.72,38700.0,28.0443,28.0519,28.0443,28.0443,38700.0
2014-06-25 13:00:00,36.72,36.75,36.72,36.73,138300.0,28.0443,28.0672,28.0443,28.0519,138300.0
2014-06-25 13:10:00,36.73,36.73,36.71,36.72,72300.0,28.0519,28.0519,28.0367,28.0443,72300.0
2014-06-25 13:20:00,36.72,36.73,36.71,36.71,70500.0,28.0443,28.0519,28.0367,28.0367,70500.0
2014-06-25 13:30:00,36.72,36.73,36.71,36.73,263400.0,28.0443,28.0519,28.0367,28.0519,263400.0
2014-06-25 13:40:00,36.73,36.73,36.72,36.73,71900.0,28.0519,28.0519,28.0443,28.0519,71900.0
2014-06-25 13:50:00,36.72,36.75,36.72,36.73,137600.0,28.0443,28.0672,28.0443,28.0519,137600.0
2014-06-25 14:00:00,36.73,36.75,36.7,36.73,229000.0,28.0519,28.0672,28.029,28.0519,229000.0
2014-06-25 14:10:00,36.73,36.74,36.73,36.73,19900.0,28.0519,28.0596,28.0519,28.0519,19900.0
2014-06-25 14:20:00,36.73,36.78,36.73,36.74,235300.0,28.0519,28.0901,28.0519,28.0596,235300.0
2014-06-25 14:30:00,36.74,36.78,36.74,36.78,274400.0,28.0596,28.0901,28.0596,28.0901,274400.0
2014-06-25 14:40:00,36.77,36.78,36.74,36.74,133100.0,28.0825,28.0901,28.0596,28.0596,133100.0
2014-06-25 14:50:00,36.74,36.77,36.74,36.76,69100.0,28.0596,28.0825,28.0596,28.0748,69100.0
2014-06-25 15:00:00,36.76,36.79,36.76,36.77,152400.0,28.0748,28.0978,28.0748,28.0825,152400.0
2014-06-25 15:10:00,36.77,36.79,36.77,36.77,195500.0,28.0825,28.0978,28.0825,28.0825,195500.0
2014-06-25 15:20:00,36.77,36.79,36.77,36.78,110500.0,28.0825,28.0978,28.0825,28.0901,110500.0
2014-06-25 15:30:00,36.77,36.83,36.76,36.83,269100.0,28.0825,28.1283,28.0748,28.1283,269100.0
2014-06-25 15:40:00,36.83,36.84,36.8,36.8,391800.0,28.1283,28.1359,28.1054,28.1054,391800.0
2014-06-25 15:50:00,36.8,36.81,36.76,36.76,978300.0,28.1054,28.113,28.0748,28.0748,978300.0
2014-06-26 09:30:00,37.17,37.22,37.16,37.18,523900.0,28.388,28.4262,28.3803,28.3956,523900.0
2014-06-26 09:40:00,37.19,37.19,37.08,37.08,865400.0,28.4032,28.4032,28.3192,28.3192,865400.0
2014-06-26 09:50:00,37.08,37.15,37.05,37.14,656500.0,28.3192,28.3727,28.2963,28.3651,656500.0
2014-06-26 10:00:00,37.14,37.16,37.12,37.14,490800.0,28.3651,28.3803,28.3498,28.3651,490800.0
2014-06-26 10:10:00,37.14,37.16,37.13,37.15,235200.0,28.3651,28.3803,28.3574,28.3727,235200.0
2014-06-26 10:20:00,37.16,37.18,37.14,37.15,378500.0,28.3803,28.3956,28.3651,28.3727,378500.0
2014-06-26 10:30:00,37.15,37.17,37.12,37.12,204200.0,28.3727,28.388,28.3498,28.3498,204200.0
2014-06-26 10:40:00,37.12,37.16,37.11,37.12,287000.0,28.3498,28.3803,28.3421,28.3498,287000.0
2014-06-26 10:50:00,37.13,37.14,37.11,37.13,103800.0,28.3574,28.3651,28.3421,28.3574,103800.0
2014-06-26 11:00:00,37.14,37.17,37.14,37.15,157600.0,28.3651,28.388,28.3651,28.3727,157600.0
2014-06-26 11:10:00,37.15,37.16,37.1,37.13,138000.0,28.3727,28.3803,28.3345,28.3574,138000.0
2014-06-26 11:20:00,37.13,37.14,37.1,37.12,153700.0,28.3574,28.3651,28.3345,28.3498,153700.0
2014-06-26 11:30:00,37.11,37.12,37.09,37.11,191000.0,28.3421,28.3498,28.3269,28.3421,191000.0
2014-06-26 11:40:00,37.11,37.11,37.09,37.1,143900.0,28.3421,28.3421,28.3269,28.3345,143900.0
2014-06-26 11:50:00,37.11,37.12,37.09,37.1,61800.0,28.3421,28.3498,28.3269,28.3345,61800.0
2014-06-26 12:00:00,37.1,37.11,37.08,37.09,110200.0,28.3345,28.3421,28.3192,28.3269,110200.0
2014-06-26 12:10:00,37.09,37.1,37.08,37.09,60600.0,28.3269,28.3345,28.3192,28.3269,60600.0
2014-06-26 12:20:00,37.09,37.11,37.07,37.08,108300.0,28.3269,28.3421,28.3116,28.3192,108300.0
2014-06-26 12:30:00,37.08,37.09,37.07,37.09,200700.0,28.3192,28.3269,28.3116,28.3269,200700.0
2014-06-26 12:40:00,37.08,37.09,37.07,37.08,73500.0,28.3192,28.3269,28.3116,28.3192,73500.0
2014-06-26 12:50:00,37.08,37.08,37.07,37.07,30600.0,28.3192,28.3192,28.3116,28.3116,30600.0
2014-06-26 13:00:00,37.07,37.09,37.07,37.09,66500.0,28.3116,28.3269,28.3116,28.3269,66500.0
2014-06-26 13:10:00,37.09,37.09,37.08,37.09,33100.0,28.3269,28.3269,28.3192,28.3269,33100.0
2014-06-26 13:20:00,37.09,37.14,37.08,37.11,91100.0,28.3269,28.3651,28.3192,28.3421,91100.0
2014-06-26 13:30:00,37.11,37.13,37.1,37.12,125200.0,28.3421,28.3574,28.3345,28.3498,125200.0
2014-06-26 13:40:00,37.12,37.16,37.11,37.16,285900.0,28.3498,28.3803,28.3421,28.3803,285900.0
2014-06-26 13:50:00,37.16,37.18,37.16,37.16,144600.0,28.3803,28.3956,28.3803,28.3803,144600.0
2014-06-26 14:00:00,37.15,37.16,37.12,37.14,64900.0,28.3727,28.3803,28.3498,28.3651,64900.0
2014-06-26 14:10:00,37.14,37.14,37.08,37.09,310900.0,28.3651,28.3651,28.3192,28.3269,310900.0
2014-06-26 14:20:00,37.09,37.11,37.09,37.11,89800.0,28.3269,28.3421,28.3269,28.3421,89800.0
2014-06-26 14:30:00,37.1,37.11,37.1,37.11,21800.0,28.3345,28.3421,28.3345,28.3421,21800.0
2014-06-26 14:40:00,37.11,37.12,37.1,37.11,25700.0,28.3421,28.3498,28.3345,28.3421,25700.0
2014-06-26 14:50:00,37.11,37.12,37.1,37.11,88700.0,28.3421,28.3498,28.3345,28.3421,88700.0
2014-06-26 15:00:00,37.11,37.14,37.1,37.14,137900.0,28.3421,28.3651,28.3345,28.3651,137900.0
2014-06-26 15:10:00,37.14,37.14,37.11,37.13,162500.0,28.3651,28.3651,28.3421,28.3574,162500.0
2014-06-26 15:20:00,37.13,37.14,37.12,37.14,78000.0,28.3574,28.3651,28.3498,28.3651,78000.0
2014-06-26 15:30:00,37.13,37.14,37.12,37.14,116000.0,28.3574,28.3651,28.3498,28.3651,116000.0
2014-06-26 15:40:00,37.14,37.15,37.12,37.15,319600.0,28.3651,28.3727,28.3498,28.3727,319600.0
2014-06-26 15:50:00,37.15,37.15,37.1,37.1,1039000.0,28.3727,28.3727,28.3345,28.3345,1039000.0
2014-06-27 09:30:00,37.12,37.16,37.04,37.1,277900.0,28.3498,28.3803,28.2887,28.3345,277900.0
2014-06-27 09:40:00,37.11,37.13,37.09,37.12,137500.0,28.3421,28.3574,28.3269,28.3498,137500.0
2014-06-27 09:50:00,37.12,37.13,37.1,37.13,186100.0,28.3498,28.3574,28.3345,28.3574,186100.0
2014-06-27 10:00:00,37.13,37.14,37.08,37.09,120400.0,28.3574,28.3651,28.3192,28.3269,120400.0
2014-06-27 10:10:00,37.09,37.12,37.09,37.11,108200.0,28.3269,28.3498,28.3269,28.3421,108200.0
2014-06-27 10:20:00,37.11,37.15,37.07,37.09,194900.0,28.3421,28.3727,28.3116,28.3269,194900.0
2014-06-27 10:30:00,37.1,37.1,37.07,37.09,315900.0,28.3345,28.3345,28.3116,28.3269,315900.0
2014-06-27 10:40:00,37.09,37.11,37.07,37.09,82300.0,28.3269,28.3421,28.3116,28.3269,82300.0
2014-06-27 10:50:00,37.09,37.11,37.07,37.09,81100.0,28.3269,28.3421,28.3116,28.3269,81100.0
2014-06-27 11:00:00,37.09,37.12,37.07,37.09,82400.0,28.3269,28.3498,28.3116,28.3269,82400.0
2014-06-27 11:10:00,37.09,37.09,37.03,37.05,75600.0,28.3269,28.3269,28.281,28.2963,75600.0
2014-06-27 11:20:00,37.05,37.08,37.03,37.07,116800.0,28.2963,28.3192,28.281,28.3116,116800.0
2014-06-27 11:30:00,37.07,37.1,37.05,37.1,82200.0,28.3116,28.3345,28.2963,28.3345,82200.0
2014-06-27 11:40:00,37.09,37.1,37.08,37.09,28000.0,28.3269,28.3345,28.3192,28.3269,28000.0
2014-06-27 11:50:00,37.1,37.1,37.08,37.08,35000.0,28.3345,28.3345,28.3192,28.3192,35000.0
2014-06-27 12:00:00,37.08,37.08,37.07,37.08,85000.0,28.3192,28.3192,28.3116,28.3192,85000.0
2014-06-27 12:10:00,37.08,37.08,37.07,37.08,16000.0,28.3192,28.3192,28.3116,28.3192,16000.0
2014-06-27 12:20:00,37.07,37.08,37.06,37.07,21600.0,28.3116,28.3192,28.304,28.3116,21600.0
2014-06-27 12:30:00,37.07,37.07,37.06,37.07,26400.0,28.3116,28.3116,28.304,28.3116,26400.0
2014-06-27 12:40:00,37.07,37.09,37.06,37.09,194600.0,28.3116,28.3269,28.304,28.3269,194600.0
2014-06-27 12:50:00,37.09,37.09,37.07,37.08,187800.0,28.3269,28.3269,28.3116,28.3192,187800.0
2014-06-27 13:00:00,37.07,37.08,37.05,37.06,122500.0,28.3116,28.3192,28.2963,28.304,122500.0
2014-06-27 13:10:00,37.05,37.07,36.98,36.99,195200.0,28.2963,28.3116,28.2429,28.2505,195200.0
2014-06-27 13:20:00,36.98,37.0,36.96,37.0,147500.0,28.2429,28.2581,28.2276,28.2581,147500.0
2014-06-27 13:30:00,37.0,37.03,36.99,37.01,82200.0,28.2581,28.281,28.2505,28.2658,82200.0
2014-06-27 13:40:00,37.0,37.03,37.0,37.01,83000.0,28.2581,28.281,28.2581,28.2658,83000.0
2014-06-27 13:50:00,37.01,37.05,37.01,37.04,111400.0,28.2658,28.2963,28.2658,28.2887,111400.0
2014-06-27 14:00:00,37.04,37.09,37.04,37.08,226100.0,28.2887,28.3269,28.2887,28.3192,226100.0
2014-06-27 14:10:00,37.08,37.09,37.06,37.07,172000.0,28.3192,28.3269,28.304,28.3116,172000.0
2014-06-27 14:20:00,37.07,37.08,37.07,37.07,34500.0,28.3116,28.3192,28.3116,28.3116,34500.0
2014-06-27 14:30:00,37.08,37.08,37.07,37.08,45000.0,28.3192,28.3192,28.3116,28.3192,45000.0
2014-06-27 14:40:00,37.08,37.08,37.05,37.05,46400.0,28.3192,28.3192,28.2963,28.2963,46400.0
2014-06-27 14:50:00,37.05,37.06,37.03,37.04,31900.0,28.2963,28.304,28.281,28.2887,31900.0
2014-06-27 15:00:00,37.03,37.06,37.03,37.06,116700.0,28.281,28.304,28.281,28.304,116700.0
2014-06-27 15:10:00,37.06,37.1,37.05,37.1,106800.0,28.304,28.3345,28.2963,28.3345,106800.0
2014-06-27 15:20:00,37.1,37.13,37.09,37.13,148400.0,28.3345,28.3574,28.3269,28.3574,148400.0
2014-06-27 15:30:00,37.13,37.17,37.13,37.16,153800.0,28.3574,28.388,28.3574,28.3803,153800.0
2014-06-27 15:40:00,37.16,37.21,37.15,37.18,293300.0,28.3803,28.4185,28.3727,28.3956,293300.0
2014-06-27 15:50:00,37.19,37.22,37.17,37.18,809900.0,28.4032,28.4262,28.388,28.3956,809900.0
2014-06-30 09:30:00,37.16,37.19,37.14,37.16,297900.0,28.3803,28.4032,28.3651,28.3803,297900.0
2014-06-30 09:40:00,37.16,37.21,37.16,37.18,290500.0,28.3803,28.4185,28.3803,28.3956,290500.0
2014-06-30 09:50:00,37.17,37.19,37.13,37.15,243900.0,28.388,28.4032,28.3574,28.3727,243900.0
2014-06-30 10:00:00,37.15,37.2,37.14,37.17,114900.0,28.3727,28.4109,28.3651,28.388,114900.0
2014-06-30 10:10:00,37.18,37.19,37.17,37.17,123200.0,28.3956,28.4032,28.388,28.388,123200.0
2014-06-30 10:20:00,37.18,37.18,37.16,37.16,99100.0,28.3956,28.3956,28.3803,28.3803,99100.0
2014-06-30 10:30:00,37.17,37.18,37.16,37.16,113100.0,28.388,28.3956,28.3803,28.3803,113100.0
2014-06-30 10:40:00,37.17,37.17,37.16,37.16,54400.0,28.388,28.388,28.3803,28.3803,54400.0
2014-06-30 10:50:00,37.16,37.17,37.15,37.16,84100.0,28.3803,28.388,28.3727,28.3803,84100.0
2014-06-30 11:00:00,37.16,37.18,37.15,37.16,93000.0,28.3803,28.3956,28.3727,28.3803,93000.0
2014-06-30 11:10:00,37.16,37.18,37.15,37.18,87600.0,28.3803,28.3956,28.3727,28.3956,87600.0
2014-06-30 11:20:00,37.18,37.19,37.16,37.17,226500.0,28.3956,28.4032,28.3803,28.388,226500.0
2014-06-30 11:30:00,37.17,37.18,37.15,37.16,145500.0,28.388,28.3956,28.3727,28.3803,145500.0
2014-06-30 11:40:00,37.16,37.18,37.16,37.18,115600.0,28.3803,28.3956,28.3803,28.3956,115600.0
2014-06-30 11:50:00,37.18,37.2,37.16,37.2,65200.0,28.3956,28.4109,28.3803,28.4109,65200.0
2014-06-30 12:00:00,37.19,37.21,37.19,37.2,49500.0,28.4032,28.4185,28.4032,28.4109,49500.0
2014-06-30 12:10:00,37.21,37.22,37.18,37.19,68100.0,28.4185,28.4262,28.3956,28.4032,68100.0
2014-06-30 12:20:00,37.19,37.19,37.16,37.18,65000.0,28.4032,28.4032,28.3803,28.3956,65000.0
2014-06-30 12:30:00,37.18,37.18,37.14,37.14,72900.0,28.3956,28.3956,28.3651,28.3651,72900.0
2014-06-30 12:40:00,37.14,37.15,37.13,37.14,44900.0,28.3651,28.3727,28.3574,28.3651,44900.0
2014-06-30 12:50:00,37.13,37.14,37.11,37.11,73100.0,28.3574,28.3651,28.3421,28.3421,73100.0
2014-06-30 13:00:00,37.11,37.13,37.09,37.09,85700.0,28.3421,28.3574,28.3269,28.3269,85700.0
2014-06-30 13:10:00,37.09,37.11,37.08,37.1,188600.0,28.3269,28.3421,28.3192,28.3345,188600.0
2014-06-30 13:20:00,37.11,37.11,37.1,37.1,29400.0,28.3421,28.3421,28.3345,28.3345,29400.0
2014-06-30 13:30:00,37.11,37.11,37.08,37.09,89700.0,28.3421,28.3421,28.3192,28.3269,89700.0
2014-06-30 13:40:00,37.09,37.1,37.09,37.1,50900.0,28.3269,28.3345,28.3269,28.3345,50900.0
2014-06-30 13:50:00,37.09,37.1,37.08,37.09,155000.0,28.3269,28.3345,28.3192,28.3269,155000.0
2014-06-30 14:00:00,37.09,37.11,37.08,37.09,136400.0,28.3269,28.3421,28.3192,28.3269,136400.0
2014-06-30 14:10:00,37.09,37.12,37.09,37.11,138400.0,28.3269,28.3498,28.3269,28.3421,138400.0
2014-06-30 14:20:00,37.11,37.11,37.09,37.1,104900.0,28.3421,28.3421,28.3269,28.3345,104900.0
2014-06-30 14:30:00,37.1,37.11,37.07,37.08,134300.0,28.3345,28.3421,28.3116,28.3192,134300.0
2014-06-30 14:40:00,37.09,37.09,37.05,37.06,166200.0,28.3269,28.3269,28.2963,28.304,166200.0
2014-06-30 14:50:00,37.06,37.06,37.04,37.05,566400.0,28.304,28.304,28.2887,28.2963,566400.0
2014-06-30 15:00:00,37.05,37.07,37.02,37.07,333700.0,28.2963,28.3116,28.2734,28.3116,333700.0
2014-06-30 15:10:00,37.07,37.09,37.06,37.08,261600.0,28.3116,28.3269,28.304,28.3192,261600.0
2014-06-30 15:20:00,37.08,37.1,37.07,37.1,118000.0,28.3192,28.3345,28.3116,28.3345,118000.0
2014-06-30 15:30:00,37.1,37.12,37.09,37.09,290000.0,28.3345,28.3498,28.3269,28.3269,290000.0
2014-06-30 15:40:00,37.09,37.09,37.06,37.07,351300.0,28.3269,28.3269,28.304,28.3116,351300.0
2014-06-30 15:50:00,37.07,37.09,37.05,37.06,902800.0,28.3116,28.3269,28.2963,28.304,902800.0
2014-07-01 09:30:00,37.28,37.42,37.28,37.41,789800.0,28.472,28.5789,28.472,28.5713,789800.0
2014-07-01 09:40:00,37.41,37.45,37.4,37.44,435800.0,28.5713,28.6018,28.5636,28.5942,435800.0
2014-07-01 09:50:00,37.44,37.48,37.42,37.42,424500.0,28.5942,28.6247,28.5789,28.5789,424500.0
2014-07-01 10:00:00,37.42,37.43,37.4,37.41,402100.0,28.5789,28.5865,28.5636,28.5713,402100.0
2014-07-01 10:10:00,37.41,37.46,37.41,37.42,627100.0,28.5713,28.6095,28.5713,28.5789,627100.0
2014-07-01 10:20:00,37.43,37.44,37.39,37.39,194800.0,28.5865,28.5942,28.556,28.556,194800.0
2014-07-01 10:30:00,37.4,37.41,37.39,37.39,202600.0,28.5636,28.5713,28.556,28.556,202600.0
2014-07-01 10:40:00,37.39,37.43,37.39,37.39,272500.0,28.556,28.5865,28.556,28.556,272500.0
2014-07-01 10:50:00,37.39,37.46,37.39,37.43,404400.0,28.556,28.6095,28.556,28.5865,404400.0
2014-07-01 11:00:00,37.44,37.45,37.44,37.44,91700.0,28.5942,28.6018,28.5942,28.5942,91700.0
2014-07-01 11:10:00,37.44,37.45,37.44,37.44,107800.0,28.5942,28.6018,28.5942,28.5942,107800.0
2014-07-01 11:20:00,37.45,37.45,37.42,37.44,146800.0,28.6018,28.6018,28.5789,28.5942,146800.0
2014-07-01 11:30:00,37.44,37.44,37.41,37.42,141800.0,28.5942,28.5942,28.5713,28.5789,141800.0
2014-07-01 11:40:00,37.41,37.41,37.34,37.36,267500.0,28.5713,28.5713,28.5178,28.5331,267500.0
2014-07-01 11:50:00,37.36,37.36,37.31,37.32,94300.0,28.5331,28.5331,28.4949,28.5025,94300.0
2014-07-01 12:00:00,37.33,37.33,37.3,37.3,148500.0,28.5102,28.5102,28.4873,28.4873,148500.0
2014-07-01 12:10:00,37.3,37.31,37.3,37.3,117800.0,28.4873,28.4949,28.4873,28.4873,117800.0
2014-07-01 12:20:00,37.3,37.32,37.3,37.3,215400.0,28.4873,28.5025,28.4873,28.4873,215400.0
2014-07-01 12:30:00,37.3,37.33,37.29,37.33,109800.0,28.4873,28.5102,28.4796,28.5102,109800.0
2014-07-01 12:40:00,37.33,37.33,37.3,37.31,106500.0,28.5102,28.5102,28.4873,28.4949,106500.0
2014-07-01 12:50:00,37.31,37.35,37.3,37.3,140500.0,28.4949,28.5254,28.4873,28.4873,140500.0
2014-07-01 13:00:00,37.3,37.34,37.3,37.33,221000.0,28.4873,28.5178,28.4873,28.5102,221000.0
2014-07-01 13:10:00,37.33,37.34,37.32,37.32,46500.0,28.5102,28.5178,28.5025,28.5025,46500.0
2014-07-01 13:20:00,37.32,37.35,37.32,37.34,47000.0,28.5025,28.5254,28.5025,28.5178,47000.0
2014-07-01 13:30:00,37.34,37.34,37.32,37.33,52700.0,28.5178,28.5178,28.5025,28.5102,52700.0
2014-07-01 13:40:00,37.32,37.34,37.32,37.34,51900.0,28.5025,28.5178,28.5025,28.5178,51900.0
2014-07-01 13:50:00,37.34,37.37,37.32,37.36,103000.0,28.5178,28.5407,28.5025,28.5331,103000.0
2014-07-01 14:00:00,37.36,37.4,37.36,37.4,89500.0,28.5331,28.5636,28.5331,28.5636,89500.0
2014-07-01 14:10:00,37.4,37.4,37.38,37.39,73600.0,28.5636,28.5636,28.5484,28.556,73600.0
2014-07-01 14:20:00,37.39,37.39,37.36,37.37,85200.0,28.556,28.556,28.5331,28.5407,85200.0
2014-07-01 14:30:00,37.36,37.39,37.36,37.38,105400.0,28.5331,28.556,28.5331,28.5484,105400.0
2014-07-01 14:40:00,37.39,37.4,37.38,37.4,179300.0,28.556,28.5636,28.5484,28.5636,179300.0
2014-07-01 14:50:00,37.4,37.41,37.39,37.41,94700.0,28.5636,28.5713,28.556,28.5713,94700.0
2014-07-01 15:00:00,37.41,37.41,37.35,37.35,105700.0,28.5713,28.5713,28.5254,28.5254,105700.0
2014-07-01 15:10:00,37.36,37.36,37.3,37.34,234900.0,28.5331,28.5331,28.4873,28.5178,234900.0
2014-07-01 15:20:00,37.34,37.34,37.3,37.3,130700.0,28.5178,28.5178,28.4873,28.4873,130700.0
2014-07-01 15:30:00,37.3,37.34,37.29,37.33,336400.0,28.4873,28.5178,28.4796,28.5102,336400.0
2014-07-01 15:40:00,37.33,37.38,37.33,37.34,374500.0,28.5102,28.5484,28.5102,28.5178,374500.0
2014-07-01 15:50:00,37.33,37.37,37.3,37.32,981500.0,28.5102,28.5407,28.4873,28.5025,981500.0
2014-07-02 09:30:00,38.07,38.07,37.97,37.97,1265600.0,29.0753,29.0753,28.999,28.999,1265600.0
2014-07-02 09:40:00,37.97,37.99,37.95,37.98,627900.0,28.999,29.0142,28.9837,29.0066,627900.0
2014-07-02 09:50:00,37.98,37.98,37.94,37.95,293700.0,29.0066,29.0066,28.976,28.9837,293700.0
2014-07-02 10:00:00,37.96,37.99,37.93,37.94,466600.0,28.9913,29.0142,28.9684,28.976,466600.0
2014-07-02 10:10:00,37.94,37.95,37.93,37.95,252300.0,28.976,28.9837,28.9684,28.9837,252300.0
2014-07-02 10:20:00,37.95,37.96,37.94,37.94,144300.0,28.9837,28.9913,28.976,28.976,144300.0
2014-07-02 10:30:00,37.94,37.96,37.94,37.95,156400.0,28.976,28.9913,28.976,28.9837,156400.0
2014-07-02 10:40:00,37.96,38.02,37.95,38.01,303000.0,28.9913,29.0371,28.9837,29.0295,303000.0
2014-07-02 10:50:00,38.02,38.02,37.98,37.98,143100.0,29.0371,29.0371,29.0066,29.0066,143100.0
2014-07-02 11:00:00,37.99,38.0,37.95,37.96,316000.0,29.0142,29.0219,28.9837,28.9913,316000.0
2014-07-02 11:10:00,37.96,37.97,37.93,37.95,172000.0,28.9913,28.999,28.9684,28.9837,172000.0
2014-07-02 11:20:00,37.94,37.95,37.93,37.95,163600.0,28.976,28.9837,28.9684,28.9837,163600.0
2014-07-02 11:30:00,37.94,37.97,37.93,37.97,108600.0,28.976,28.999,28.9684,28.999,108600.0
2014-07-02 11:40:00,37.97,37.98,37.95,37.98,105000.0,28.999,29.0066,28.9837,29.0066,105000.0
2014-07-02 11:50:00,37.98,37.98,37.95,37.95,96200.0,29.0066,29.0066,28.9837,28.9837,96200.0
2014-07-02 12:00:00,37.95,37.96,37.95,37.95,33100.0,28.9837,28.9913,28.9837,28.9837,33100.0
2014-07-02 12:10:00,37.95,37.96,37.95,37.95,34900.0,28.9837,28.9913,28.9837,28.9837,34900.0
2014-07-02 12:20:00,37.95,37.97,37.95,37.97,43400.0,28.9837,28.999,28.9837,28.999,43400.0
2014-07-02 12:30:00,37.97,37.97,37.95,37.96,41500.0,28.999,28.999,28.9837,28.9913,41500.0
2014-07-02 12:40:00,37.97,37.98,37.96,37.98,114400.0,28.999,29.0066,28.9913,29.0066,114400.0
2014-07-02 12:50:00,37.98,38.01,37.97,38.0,291500.0,29.0066,29.0295,28.999,29.0219,291500.0
2014-07-02 13:00:00,38.0,38.0,37.98,38.0,92700.0,29.0219,29.0219,29.0066,29.0219,92700.0
2014-07-02 13:10:00,37.99,38.0,37.99,38.0,66900.0,29.0142,29.0219,29.0142,29.0219,66900.0
2014-07-02 13:20:00,38.0,38.01,37.99,38.01,74600.0,29.0219,29.0295,29.0142,29.0295,74600.0
2014-07-02 13:30:00,38.01,38.02,37.99,38.0,96800.0,29.0295,29.0371,29.0142,29.0219,96800.0
2014-07-02 13:40:00,38.0,38.01,37.98,37.99,49700.0,29.0219,29.0295,29.0066,29.0142,49700.0
2014-07-02 13:50:00,37.99,38.02,37.98,38.0,90900.0,29.0142,29.0371,29.0066,29.0219,90900.0
2014-07-02 14:00:00,38.0,38.02,38.0,38.01,54800.0,29.0219,29.0371,29.0219,29.0295,54800.0
2014-07-02 14:10:00,38.01,38.01,38.0,38.01,21900.0,29.0295,29.0295,29.0219,29.0295,21900.0
2014-07-02 14:20:00,38.01,38.02,38.0,38.01,81100.0,29.0295,29.0371,29.0219,29.0295,81100.0
2014-07-02 14:30:00,38.02,38.03,38.01,38.02,139900.0,29.0371,29.0448,29.0295,29.0371,139900.0
2014-07-02 14:40:00,38.02,38.03,38.01,38.02,109000.0,29.0371,29.0448,29.0295,29.0371,109000.0
2014-07-02 14:50:00,38.01,38.03,37.98,37.98,192700.0,29.0295,29.0448,29.0066,29.0066,192700.0
2014-07-02 15:00:00,37.98,38.01,37.98,38.01,142900.0,29.0066,29.0295,29.0066,29.0295,142900.0
2014-07-02 15:10:00,38.01,38.02,38.0,38.0,120400.0,29.0295,29.0371,29.0219,29.0219,120400.0
2014-07-02 15:20:00,38.01,38.02,38.0,38.0,177700.0,29.0295,29.0371,29.0219,29.0219,177700.0
2014-07-02 15:30:00,38.01,38.02,38.0,38.0,322700.0,29.0295,29.0371,29.0219,29.0219,322700.0
2014-07-02 15:40:00,38.0,38.02,38.0,38.02,493300.0,29.0219,29.0371,29.0219,29.0371,493300.0
2014-07-02 15:50:00,38.02,38.06,38.0,38.02,1865400.0,29.0371,29.0677,29.0219,29.0371,1865400.0
2014-07-03 09:30:00,38.22,38.22,38.15,38.18,672500.0,29.1899,29.1899,29.1364,29.1593,672500.0
2014-07-03 09:40:00,38.18,38.25,38.17,38.24,601400.0,29.1593,29.2128,29.1517,29.2052,601400.0
2014-07-03 09:50:00,38.25,38.27,38.23,38.23,676500.0,29.2128,29.2281,29.1975,29.1975,676500.0
2014-07-03 10:00:00,38.24,38.28,38.23,38.27,262200.0,29.2052,29.2357,29.1975,29.2281,262200.0
2014-07-03 10:10:00,38.27,38.31,38.26,38.3,683000.0,29.2281,29.2586,29.2204,29.251,683000.0
2014-07-03 10:20:00,38.3,38.31,38.27,38.28,286000.0,29.251,29.2586,29.2281,29.2357,286000.0
2014-07-03 10:30:00,38.28,38.3,38.27,38.3,227600.0,29.2357,29.251,29.2281,29.251,227600.0
2014-07-03 10:40:00,38.3,38.3,38.28,38.3,100600.0,29.251,29.251,29.2357,29.251,100600.0
2014-07-03 10:50:00,38.3,38.31,38.28,38.29,146000.0,29.251,29.2586,29.2357,29.2434,146000.0
2014-07-03 11:00:00,38.28,38.3,38.27,38.28,306600.0,29.2357,29.251,29.2281,29.2357,306600.0
2014-07-03 11:10:00,38.28,38.3,38.25,38.29,830600.0,29.2357,29.251,29.2128,29.2434,830600.0
2014-07-03 11:20:00,38.3,38.32,38.28,38.3,284300.0,29.251,29.2663,29.2357,29.251,284300.0
2014-07-03 11:30:00,38.31,38.35,38.3,38.34,227000.0,29.2586,29.2892,29.251,29.2815,227000.0
2014-07-03 11:40:00,38.34,38.34,38.32,38.33,113800.0,29.2815,29.2815,29.2663,29.2739,113800.0
2014-07-03 11:50:00,38.33,38.37,38.33,38.37,270300.0,29.2739,29.3045,29.2739,29.3045,270300.0
2014-07-03 12:00:00,38.37,38.4,38.36,38.4,1272400.0,29.3045,29.3274,29.2968,29.3274,1272400.0
2014-07-03 12:10:00,38.4,38.42,38.39,38.41,410000.0,29.3274,29.3426,29.3197,29.335,410000.0
2014-07-03 12:20:00,38.41,38.42,38.4,38.41,156300.0,29.335,29.3426,29.3274,29.335,156300.0
2014-07-03 12:30:00,38.41,38.43,38.4,38.4,295700.0,29.335,29.3503,29.3274,29.3274,295700.0
2014-07-03 12:40:00,38.41,38.42,38.4,38.41,509800.0,29.335,29.3426,29.3274,29.335,509800.0
2014-07-03 12:50:00,38.41,38.45,38.37,38.41,1677200.0,29.335,29.3656,29.3045,29.335,1677200.0
2014-07-07 09:30:00,38.25,38.25,38.18,38.23,449700.0,29.2128,29.2128,29.1593,29.1975,449700.0
2014-07-07 09:40:00,38.22,38.22,38.18,38.2,151100.0,29.1899,29.1899,29.1593,29.1746,151100.0
2014-07-07 09:50:00,38.21,38.22,38.19,38.2,96500.0,29.1823,29.1899,29.167,29.1746,96500.0
2014-07-07 10:00:00,38.2,38.21,38.17,38.2,117500.0,29.1746,29.1823,29.1517,29.1746,117500.0
2014-07-07 10:10:00,38.21,38.26,38.21,38.25,249500.0,29.1823,29.2204,29.1823,29.2128,249500.0
2014-07-07 10:20:00,38.24,38.25,38.24,38.25,38100.0,29.2052,29.2128,29.2052,29.2128,38100.0
2014-07-07 10:30:00,38.25,38.25,38.22,38.23,176600.0,29.2128,29.2128,29.1899,29.1975,176600.0
2014-07-07 10:40:00,38.23,38.27,38.23,38.25,226300.0,29.1975,29.2281,29.1975,29.2128,226300.0
2014-07-07 10:50:00,38.26,38.26,38.2,38.21,416200.0,29.2204,29.2204,29.1746,29.1823,416200.0
2014-07-07 11:00:00,38.2,38.21,38.18,38.18,223200.0,29.1746,29.1823,29.1593,29.1593,223200.0
2014-07-07 11:10:00,38.18,38.2,38.18,38.2,378100.0,29.1593,29.1746,29.1593,29.1746,378100.0
2014-07-07 11:20:00,38.2,38.22,38.19,38.22,191600.0,29.1746,29.1899,29.167,29.1899,191600.0
2014-07-07 11:30:00,38.22,38.23,38.2,38.23,135600.0,29.1899,29.1975,29.1746,29.1975,135600.0
2014-07-07 11:40:00,38.23,38.23,38.2,38.22,124800.0,29.1975,29.1975,29.1746,29.1899,124800.0
2014-07-07 11:50:00,38.22,38.25,38.22,38.24,75700.0,29.1899,29.2128,29.1899,29.2052,75700.0
2014-07-07 12:00:00,38.25,38.28,38.24,38.26,95900.0,29.2128,29.2357,29.2052,29.2204,95900.0
2014-07-07 12:10:00,38.26,38.28,38.26,38.28,70800.0,29.2204,29.2357,29.2204,29.2357,70800.0
2014-07-07 12:20:00,38.28,38.31,38.27,38.31,157900.0,29.2357,29.2586,29.2281,29.2586,157900.0
2014-07-07 12:30:00,38.31,38.31,38.29,38.3,98200.0,29.2586,29.2586,29.2434,29.251,98200.0
2014-07-07 12:40:00,38.3,38.31,38.29,38.3,130000.0,29.251,29.2586,29.2434,29.251,130000.0
2014-07-07 12:50:00,38.3,38.31,38.28,38.31,55400.0,29.251,29.2586,29.2357,29.2586,55400.0
2014-07-07 13:00:00,38.31,38.31,38.3,38.31,20400.0,29.2586,29.2586,29.251,29.2586,20400.0
2014-07-07 13:10:00,38.31,38.32,38.29,38.32,287400.0,29.2586,29.2663,29.2434,29.2663,287400.0
2014-07-07 13:20:00,38.32,38.32,38.3,38.31,94900.0,29.2663,29.2663,29.251,29.2586,94900.0
2014-07-07 13:30:00,38.31,38.32,38.3,38.31,61900.0,29.2586,29.2663,29.251,29.2586,61900.0
2014-07-07 13:40:00,38.31,38.33,38.3,38.32,84200.0,29.2586,29.2739,29.251,29.2663,84200.0
2014-07-07 13:50:00,38.32,38.33,38.3,38.31,115500.0,29.2663,29.2739,29.251,29.2586,115500.0
2014-07-07 14:00:00,38.31,38.33,38.3,38.33,60100.0,29.2586,29.2739,29.251,29.2739,60100.0
2014-07-07 14:10:00,38.33,38.34,38.32,38.34,93900.0,29.2739,29.2815,29.2663,29.2815,93900.0
2014-07-07 14:20:00,38.34,38.34,38.3,38.31,198600.0,29.2815,29.2815,29.251,29.2586,198600.0
2014-07-07 14:30:00,38.3,38.3,38.27,38.29,190900.0,29.251,29.251,29.2281,29.2434,190900.0
2014-07-07 14:40:00,38.29,38.31,38.29,38.31,175900.0,29.2434,29.2586,29.2434,29.2586,175900.0
2014-07-07 14:50:00,38.31,38.33,38.3,38.32,67700.0,29.2586,29.2739,29.251,29.2663,67700.0
2014-07-07 15:00:00,38.32,38.33,38.3,38.32,152100.0,29.2663,29.2739,29.251,29.2663,152100.0
2014-07-07 15:10:00,38.33,38.34,38.31,38.33,106800.0,29.2739,29.2815,29.2586,29.2739,106800.0
2014-07-07 15:20:00,38.33,38.34,38.31,38.34,75900.0,29.2739,29.2815,29.2586,29.2815,75900.0
2014-07-07 15:30:00,38.33,38.35,38.33,38.34,368000.0,29.2739,29.2892,29.2739,29.2815,368000.0
2014-07-07 15:40:00,38.34,38.35,38.33,38.34,202000.0,29.2815,29.2892,29.2739,29.2815,202000.0
2014-07-07 15:50:00,38.34,38.37,38.34,38.37,925000.0,29.2815,29.3045,29.2815,29.3045,925000.0
2014-07-08 09:30:00,38.22,38.27,38.18,38.2,333200.0,29.1899,29.2281,29.1593,29.1746,333200.0
2014-07-08 09:40:00,38.2,38.23,38.19,38.2,201500.0,29.1746,29.1975,29.167,29.1746,201500.0
2014-07-08 09:50:00,38.2,38.21,38.18,38.19,189300.0,29.1746,29.1823,29.1593,29.167,189300.0
2014-07-08 10:00:00,38.19,38.19,38.12,38.15,415600.0,29.167,29.167,29.1135,29.1364,415600.0
2014-07-08 10:10:00,38.15,38.17,38.12,38.14,216800.0,29.1364,29.1517,29.1135,29.1288,216800.0
2014-07-08 10:20:00,38.15,38.15,38.1,38.1,605300.0,29.1364,29.1364,29.0982,29.0982,605300.0
2014-07-08 10:30:00,38.1,38.1,38.06,38.09,938000.0,29.0982,29.0982,29.0677,29.0906,938000.0
2014-07-08 10:40:00,38.09,38.12,38.08,38.12,271400.0,29.0906,29.1135,29.083,29.1135,271400.0
2014-07-08 10:50:00,38.12,38.15,38.09,38.12,295100.0,29.1135,29.1364,29.0906,29.1135,295100.0
2014-07-08 11:00:00,38.12,38.12,38.07,38.07,256300.0,29.1135,29.1135,29.0753,29.0753,256300.0
2014-07-08 11:10:00,38.08,38.13,38.06,38.11,275300.0,29.083,29.1212,29.0677,29.1059,275300.0
2014-07-08 11:20:00,38.11,38.12,38.08,38.09,407900.0,29.1059,29.1135,29.083,29.0906,407900.0
2014-07-08 11:30:00,38.09,38.09,38.03,38.08,264800.0,29.0906,29.0906,29.0448,29.083,264800.0
2014-07-08 11:40:00,38.07,38.08,38.02,38.04,117700.0,29.0753,29.083,29.0371,29.0524,117700.0
2014-07-08 11:50:00,38.04,38.05,37.97,38.01,306400.0,29.0524,29.0601,28.999,29.0295,306400.0
2014-07-08 12:00:00,38.01,38.01,38.0,38.0,338500.0,29.0295,29.0295,29.0219,29.0219,338500.0
2014-07-08 12:10:00,38.01,38.01,37.96,37.97,122500.0,29.0295,29.0295,28.9913,28.999,122500.0
2014-07-08 12:20:00,37.97,37.99,37.95,37.98,182000.0,28.999,29.0142,28.9837,29.0066,182000.0
2014-07-08 12:30:00,37.98,38.01,37.98,37.98,137000.0,29.0066,29.0295,29.0066,29.0066,137000.0
2014-07-08 12:40:00,37.98,37.99,37.97,37.99,92100.0,29.0066,29.0142,28.999,29.0142,92100.0
2014-07-08 12:50:00,37.99,38.0,37.97,38.0,116400.0,29.0142,29.0219,28.999,29.0219,116400.0
2014-07-08 13:00:00,38.0,38.0,37.99,38.0,27000.0,29.0219,29.0219,29.0142,29.0219,27000.0
2014-07-08 13:10:00,38.0,38.06,38.0,38.05,134800.0,29.0219,29.0677,29.0219,29.0601,134800.0
2014-07-08 13:20:00,38.05,38.08,38.05,38.08,69400.0,29.0601,29.083,29.0601,29.083,69400.0
2014-07-08 13:30:00,38.08,38.08,38.07,38.08,42600.0,29.083,29.083,29.0753,29.083,42600.0
2014-07-08 13:40:00,38.08,38.12,38.08,38.09,131900.0,29.083,29.1135,29.083,29.0906,131900.0
2014-07-08 13:50:00,38.09,38.11,38.07,38.11,210900.0,29.0906,29.1059,29.0753,29.1059,210900.0
2014-07-08 14:00:00,38.1,38.12,38.08,38.08,285200.0,29.0982,29.1135,29.083,29.083,285200.0
2014-07-08 14:10:00,38.08,38.11,38.08,38.08,56200.0,29.083,29.1059,29.083,29.083,56200.0
2014-07-08 14:20:00,38.08,38.09,38.08,38.08,11900.0,29.083,29.0906,29.083,29.083,11900.0
2014-07-08 14:30:00,38.09,38.1,38.07,38.08,26200.0,29.0906,29.0982,29.0753,29.083,26200.0
2014-07-08 14:40:00,38.08,38.09,38.06,38.06,50500.0,29.083,29.0906,29.0677,29.0677,50500.0
2014-07-08 14:50:00,38.07,38.08,38.06,38.07,33600.0,29.0753,29.083,29.0677,29.0753,33600.0
2014-07-08 15:00:00,38.07,38.07,38.04,38.07,94900.0,29.0753,29.0753,29.0524,29.0753,94900.0
2014-07-08 15:10:00,38.07,38.1,38.05,38.09,166600.0,29.0753,29.0982,29.0601,29.0906,166600.0
2014-07-08 15:20:00,38.08,38.1,38.07,38.08,171700.0,29.083,29.0982,29.0753,29.083,171700.0
2014-07-08 15:30:00,38.07,38.08,38.07,38.08,105400.0,29.0753,29.083,29.0753,29.083,105400.0
2014-07-08 15:40:00,38.08,38.11,38.06,38.11,446100.0,29.083,29.1059,29.0677,29.1059,446100.0
2014-07-08 15:50:00,38.1,38.17,38.1,38.14,1585800.0,29.0982,29.1517,29.0982,29.1288,1585800.0
2014-07-09 09:30:00,37.76,37.83,37.7,37.82,803000.0,28.8386,28.892,28.7928,28.8844,803000.0
2014-07-09 09:40:00,37.82,37.84,37.78,37.79,348500.0,28.8844,28.8997,28.8538,28.8615,348500.0
2014-07-09 09:50:00,37.78,37.79,37.71,37.72,375200.0,28.8538,28.8615,28.8004,28.808,375200.0
2014-07-09 10:00:00,37.71,37.76,37.7,37.76,338000.0,28.8004,28.8386,28.7928,28.8386,338000.0
2014-07-09 10:10:00,37.76,37.76,37.73,37.74,403200.0,28.8386,28.8386,28.8157,28.8233,403200.0
2014-07-09 10:20:00,37.74,37.76,37.73,37.76,153400.0,28.8233,28.8386,28.8157,28.8386,153400.0
2014-07-09 10:30:00,37.76,37.79,37.75,37.79,74400.0,28.8386,28.8615,28.8309,28.8615,74400.0
2014-07-09 10:40:00,37.79,37.83,37.77,37.82,747300.0,28.8615,28.892,28.8462,28.8844,747300.0
2014-07-09 10:50:00,37.82,37.83,37.79,37.82,267700.0,28.8844,28.892,28.8615,28.8844,267700.0
2014-07-09 11:00:00,37.82,37.83,37.81,37.82,191400.0,28.8844,28.892,28.8768,28.8844,191400.0
2014-07-09 11:10:00,37.82,37.83,37.78,37.83,631400.0,28.8844,28.892,28.8538,28.892,631400.0
2014-07-09 11:20:00,37.83,37.87,37.83,37.87,204300.0,28.892,28.9226,28.892,28.9226,204300.0
2014-07-09 11:30:00,37.87,37.89,37.86,37.86,218100.0,28.9226,28.9379,28.9149,28.9149,218100.0
2014-07-09 11:40:00,37.86,37.87,37.84,37.85,124700.0,28.9149,28.9226,28.8997,28.9073,124700.0
2014-07-09 11:50:00,37.85,37.86,37.83,37.85,125000.0,28.9073,28.9149,28.892,28.9073,125000.0
2014-07-09 12:00:00,37.85,37.86,37.85,37.86,14500.0,28.9073,28.9149,28.9073,28.9149,14500.0
2014-07-09 12:10:00,37.86,37.86,37.84,37.84,33000.0,28.9149,28.9149,28.8997,28.8997,33000.0
2014-07-09 12:20:00,37.84,37.86,37.83,37.86,163000.0,28.8997,28.9149,28.892,28.9149,163000.0
2014-07-09 12:30:00,37.86,37.87,37.85,37.86,44600.0,28.9149,28.9226,28.9073,28.9149,44600.0
2014-07-09 12:40:00,37.85,37.87,37.84,37.86,85000.0,28.9073,28.9226,28.8997,28.9149,85000.0
2014-07-09 12:50:00,37.85,37.85,37.84,37.84,34700.0,28.9073,28.9073,28.8997,28.8997,34700.0
2014-07-09 13:00:00,37.85,37.85,37.84,37.84,18400.0,28.9073,28.9073,28.8997,28.8997,18400.0
2014-07-09 13:10:00,37.84,37.85,37.84,37.85,29300.0,28.8997,28.9073,28.8997,28.9073,29300.0
2014-07-09 13:20:00,37.85,37.85,37.84,37.84,38600.0,28.9073,28.9073,28.8997,28.8997,38600.0
2014-07-09 13:30:00,37.85,37.86,37.84,37.85,56100.0,28.9073,28.9149,28.8997,28.9073,56100.0
2014-07-09 13:40:00,37.85,37.86,37.85,37.86,26800.0,28.9073,28.9149,28.9073,28.9149,26800.0
2014-07-09 13:50:00,37.85,37.86,37.84,37.85,55200.0,28.9073,28.9149,28.8997,28.9073,55200.0
2014-07-09 14:00:00,37.85,37.86,37.81,37.84,317500.0,28.9073,28.9149,28.8768,28.8997,317500.0
2014-07-09 14:10:00,37.84,37.93,37.84,37.93,323200.0,28.8997,28.9684,28.8997,28.9684,323200.0
2014-07-09 14:20:00,37.93,38.0,37.93,37.97,327100.0,28.9684,29.0219,28.9684,28.999,327100.0
2014-07-09 14:30:00,37.98,37.98,37.95,37.98,148600.0,29.0066,29.0066,28.9837,29.0066,148600.0
2014-07-09 14:40:00,37.97,38.0,37.97,37.98,85800.0,28.999,29.0219,28.999,29.0066,85800.0
2014-07-09 14:50:00,37.99,37.99,37.97,37.98,117700.0,29.0142,29.0142,28.999,29.0066,117700.0
2014-07-09 15:00:00,37.98,37.99,37.97,37.98,132000.0,29.0066,29.0142,28.999,29.0066,132000.0
2014-07-09 15:10:00,37.98,38.02,37.98,38.0,264800.0,29.0066,29.0371,29.0066,29.0219,264800.0
2014-07-09 15:20:00,38.0,38.01,37.99,38.0,261000.0,29.0219,29.0295,29.0142,29.0219,261000.0
2014-07-09 15:30:00,38.0,38.02,37.98,38.02,408100.0,29.0219,29.0371,29.0066,29.0371,408100.0
2014-07-09 15:40:00,38.01,38.03,37.98,37.98,322200.0,29.0295,29.0448,29.0066,29.0066,322200.0
2014-07-09 15:50:00,37.98,37.98,37.95,37.96,1281900.0,29.0066,29.0066,28.9837,28.9913,1281900.0
2014-07-10 09:30:00,37.3,37.32,37.18,37.3,1259700.0,28.4873,28.5025,28.3956,28.4873,1259700.0
2014-07-10 09:40:00,37.3,37.33,37.24,37.25,763600.0,28.4873,28.5102,28.4414,28.4491,763600.0
2014-07-10 09:50:00,37.24,37.34,37.24,37.29,629000.0,28.4414,28.5178,28.4414,28.4796,629000.0
2014-07-10 10:00:00,37.29,37.33,37.28,37.33,601400.0,28.4796,28.5102,28.472,28.5102,601400.0
2014-07-10 10:10:00,37.33,37.35,37.31,37.33,470600.0,28.5102,28.5254,28.4949,28.5102,470600.0
2014-07-10 10:20:00,37.32,37.37,37.32,37.37,255500.0,28.5025,28.5407,28.5025,28.5407,255500.0
2014-07-10 10:30:00,37.37,37.39,37.35,37.38,266700.0,28.5407,28.556,28.5254,28.5484,266700.0
2014-07-10 10:40:00,37.38,37.44,37.37,37.44,381800.0,28.5484,28.5942,28.5407,28.5942,381800.0
2014-07-10 10:50:00,37.43,37.49,37.42,37.48,376500.0,28.5865,28.6324,28.5789,28.6247,376500.0
2014-07-10 11:00:00,37.48,37.52,37.47,37.51,360600.0,28.6247,28.6553,28.6171,28.6476,360600.0
2014-07-10 11:10:00,37.51,37.53,37.48,37.49,271500.0,28.6476,28.6629,28.6247,28.6324,271500.0
2014-07-10 11:20:00,37.49,37.5,37.46,37.48,222000.0,28.6324,28.64,28.6095,28.6247,222000.0
2014-07-10 11:30:00,37.48,37.49,37.45,37.48,169200.0,28.6247,28.6324,28.6018,28.6247,169200.0
2014-07-10 11:40:00,37.48,37.51,37.47,37.51,124400.0,28.6247,28.6476,28.6171,28.6476,124400.0
2014-07-10 11:50:00,37.51,37.55,37.5,37.55,274000.0,28.6476,28.6782,28.64,28.6782,274000.0
2014-07-10 12:00:00,37.55,37.57,37.54,37.55,82200.0,28.6782,28.6935,28.6706,28.6782,82200.0
2014-07-10 12:10:00,37.55,37.61,37.55,37.59,277400.0,28.6782,28.724,28.6782,28.7087,277400.0
2014-07-10 12:20:00,37.59,37.64,37.59,37.63,117000.0,28.7087,28.7469,28.7087,28.7393,117000.0
2014-07-10 12:30:00,37.64,37.64,37.6,37.62,214800.0,28.7469,28.7469,28.7164,28.7317,214800.0
2014-07-10 12:40:00,37.62,37.64,37.61,37.63,215900.0,28.7317,28.7469,28.724,28.7393,215900.0
2014-07-10 12:50:00,37.64,37.65,37.63,37.64,231300.0,28.7469,28.7546,28.7393,28.7469,231300.0
2014-07-10 13:00:00,37.65,37.67,37.64,37.67,64700.0,28.7546,28.7698,28.7469,28.7698,64700.0
2014-07-10 13:10:00,37.67,37.68,37.66,37.68,49000.0,28.7698,28.7775,28.7622,28.7775,49000.0
2014-07-10 13:20:00,37.68,37.7,37.67,37.67,276900.0,28.7775,28.7928,28.7698,28.7698,276900.0
2014-07-10 13:30:00,37.68,37.69,37.66,37.69,148300.0,28.7775,28.7851,28.7622,28.7851,148300.0
2014-07-10 13:40:00,37.69,37.7,37.68,37.69,116200.0,28.7851,28.7928,28.7775,28.7851,116200.0
2014-07-10 13:50:00,37.68,37.69,37.68,37.68,44900.0,28.7775,28.7851,28.7775,28.7775,44900.0
2014-07-10 14:00:00,37.69,37.69,37.67,37.69,121900.0,28.7851,28.7851,28.7698,28.7851,121900.0
2014-07-10 14:10:00,37.68,37.7,37.67,37.68,172700.0,28.7775,28.7928,28.7698,28.7775,172700.0
2014-07-10 14:20:00,37.68,37.69,37.67,37.69,204700.0,28.7775,28.7851,28.7698,28.7851,204700.0
2014-07-10 14:30:00,37.68,37.69,37.63,37.64,139800.0,28.7775,28.7851,28.7393,28.7469,139800.0
2014-07-10 14:40:00,37.64,37.64,37.61,37.64,187000.0,28.7469,28.7469,28.724,28.7469,187000.0
2014-07-10 14:50:00,37.64,37.66,37.64,37.66,159000.0,28.7469,28.7622,28.7469,28.7622,159000.0
2014-07-10 15:00:00,37.65,37.66,37.64,37.65,313600.0,28.7546,28.7622,28.7469,28.7546,313600.0
2014-07-10 15:10:00,37.65,37.67,37.64,37.67,75100.0,28.7546,28.7698,28.7469,28.7698,75100.0
2014-07-10 15:20:00,37.66,37.68,37.64,37.67,337600.0,28.7622,28.7775,28.7469,28.7698,337600.0
2014-07-10 15:30:00,37.68,37.7,37.67,37.7,295100.0,28.7775,28.7928,28.7698,28.7928,295100.0
2014-07-10 15:40:00,37.7,37.75,37.69,37.73,598900.0,28.7928,28.8309,28.7851,28.8157,598900.0
2014-07-10 15:50:00,37.73,37.76,37.72,37.74,1595600.0,28.8157,28.8386,28.808,28.8233,1595600.0
2014-07-11 09:30:00,37.77,37.77,37.7,37.72,510500.0,28.8462,28.8462,28.7928,28.808,510500.0
2014-07-11 09:40:00,37.72,37.72,37.66,37.67,412100.0,28.808,28.808,28.7622,28.7698,412100.0
2014-07-11 09:50:00,37.68,37.74,37.68,37.72,145100.0,28.7775,28.8233,28.7775,28.808,145100.0
2014-07-11 10:00:00,37.72,37.72,37.7,37.72,170900.0,28.808,28.808,28.7928,28.808,170900.0
2014-07-11 10:10:00,37.72,37.76,37.7,37.76,423200.0,28.808,28.8386,28.7928,28.8386,423200.0
2014-07-11 10:20:00,37.76,37.76,37.71,37.73,272100.0,28.8386,28.8386,28.8004,28.8157,272100.0
2014-07-11 10:30:00,37.73,37.73,37.7,37.7,81900.0,28.8157,28.8157,28.7928,28.7928,81900.0
2014-07-11 10:40:00,37.7,37.74,37.68,37.74,255000.0,28.7928,28.8233,28.7775,28.8233,255000.0
2014-07-11 10:50:00,37.74,37.76,37.73,37.75,102600.0,28.8233,28.8386,28.8157,28.8309,102600.0
2014-07-11 11:00:00,37.75,37.76,37.69,37.73,313000.0,28.8309,28.8386,28.7851,28.8157,313000.0
2014-07-11 11:10:00,37.72,37.75,37.72,37.73,85800.0,28.808,28.8309,28.808,28.8157,85800.0
2014-07-11 11:20:00,37.72,37.75,37.72,37.75,82500.0,28.808,28.8309,28.808,28.8309,82500.0
2014-07-11 11:30:00,37.75,37.8,37.75,37.77,129100.0,28.8309,28.8691,28.8309,28.8462,129100.0
2014-07-11 11:40:00,37.77,37.79,37.76,37.76,31500.0,28.8462,28.8615,28.8386,28.8386,31500.0
2014-07-11 11:50:00,37.76,37.81,37.74,37.78,495300.0,28.8386,28.8768,28.8233,28.8538,495300.0
2014-07-11 12:00:00,37.77,37.82,37.77,37.81,196400.0,28.8462,28.8844,28.8462,28.8768,196400.0
2014-07-11 12:10:00,37.81,37.82,37.78,37.79,89500.0,28.8768,28.8844,28.8538,28.8615,89500.0
2014-07-11 12:20:00,37.79,37.8,37.77,37.79,36700.0,28.8615,28.8691,28.8462,28.8615,36700.0
2014-07-11 12:30:00,37.79,37.8,37.78,37.8,20600.0,28.8615,28.8691,28.8538,28.8691,20600.0
2014-07-11 12:40:00,37.8,37.8,37.78,37.79,27200.0,28.8691,28.8691,28.8538,28.8615,27200.0
2014-07-11 12:50:00,37.79,37.81,37.78,37.79,48900.0,28.8615,28.8768,28.8538,28.8615,48900.0
2014-07-11 13:00:00,37.79,37.84,37.79,37.84,304600.0,28.8615,28.8997,28.8615,28.8997,304600.0
2014-07-11 13:10:00,37.84,37.87,37.83,37.87,125700.0,28.8997,28.9226,28.892,28.9226,125700.0
2014-07-11 13:20:00,37.87,37.88,37.83,37.87,447200.0,28.9226,28.9302,28.892,28.9226,447200.0
2014-07-11 13:30:00,37.87,37.88,37.86,37.86,132100.0,28.9226,28.9302,28.9149,28.9149,132100.0
2014-07-11 13:40:00,37.86,37.9,37.86,37.89,292500.0,28.9149,28.9455,28.9149,28.9379,292500.0
2014-07-11 13:50:00,37.88,37.89,37.87,37.87,14500.0,28.9302,28.9379,28.9226,28.9226,14500.0
2014-07-11 14:00:00,37.87,37.91,37.87,37.91,117200.0,28.9226,28.9531,28.9226,28.9531,117200.0
2014-07-11 14:10:00,37.9,37.93,37.89,37.9,90100.0,28.9455,28.9684,28.9379,28.9455,90100.0
2014-07-11 14:20:00,37.9,37.91,37.88,37.89,62000.0,28.9455,28.9531,28.9302,28.9379,62000.0
2014-07-11 14:30:00,37.88,37.91,37.88,37.91,56400.0,28.9302,28.9531,28.9302,28.9531,56400.0
2014-07-11 14:40:00,37.9,37.91,37.88,37.88,38700.0,28.9455,28.9531,28.9302,28.9302,38700.0
2014-07-11 14:50:00,37.88,37.89,37.86,37.86,34300.0,28.9302,28.9379,28.9149,28.9149,34300.0
2014-07-11 15:00:00,37.87,37.88,37.86,37.87,39900.0,28.9226,28.9302,28.9149,28.9226,39900.0
2014-07-11 15:10:00,37.87,37.89,37.87,37.88,52800.0,28.9226,28.9379,28.9226,28.9302,52800.0
2014-07-11 15:20:00,37.88,37.89,37.87,37.88,107600.0,28.9302,28.9379,28.9226,28.9302,107600.0
2014-07-11 15:30:00,37.88,37.92,37.88,37.91,129100.0,28.9302,28.9608,28.9302,28.9531,129100.0
2014-07-11 15:40:00,37.91,37.92,37.9,37.92,191100.0,28.9531,28.9608,28.9455,28.9608,191100.0
2014-07-11 15:50:00,37.91,37.94,37.88,37.88,813200.0,28.9531,28.976,28.9302,28.9302,813200.0
2014-07-14 09:30:00,38.29,38.33,38.26,38.29,1012700.0,29.2434,29.2739,29.2204,29.2434,1012700.0
2014-07-14 09:40:00,38.29,38.31,38.27,38.3,512900.0,29.2434,29.2586,29.2281,29.251,512900.0
2014-07-14 09:50:00,38.3,38.31,38.28,38.29,543900.0,29.251,29.2586,29.2357,29.2434,543900.0
2014-07-14 10:00:00,38.29,38.32,38.28,38.3,1068400.0,29.2434,29.2663,29.2357,29.251,1068400.0
2014-07-14 10:10:00,38.3,38.31,38.29,38.3,823500.0,29.251,29.2586,29.2434,29.251,823500.0
2014-07-14 10:20:00,38.3,38.35,38.3,38.34,986400.0,29.251,29.2892,29.251,29.2815,986400.0
2014-07-14 10:30:00,38.34,38.37,38.34,38.34,1333300.0,29.2815,29.3045,29.2815,29.2815,1333300.0
2014-07-14 10:40:00,38.35,38.37,38.34,38.37,1019200.0,29.2892,29.3045,29.2815,29.3045,1019200.0
2014-07-14 10:50:00,38.37,38.39,38.35,38.38,818200.0,29.3045,29.3197,29.2892,29.3121,818200.0
2014-07-14 11:00:00,38.38,38.39,38.37,38.38,117700.0,29.3121,29.3197,29.3045,29.3121,117700.0
2014-07-14 11:10:00,38.38,38.38,38.36,38.36,715800.0,29.3121,29.3121,29.2968,29.2968,715800.0
2014-07-14 11:20:00,38.37,38.39,38.36,38.39,101200.0,29.3045,29.3197,29.2968,29.3197,101200.0
2014-07-14 11:30:00,38.39,38.39,38.35,38.35,193100.0,29.3197,29.3197,29.2892,29.2892,193100.0
2014-07-14 11:40:00,38.35,38.37,38.35,38.35,74400.0,29.2892,29.3045,29.2892,29.2892,74400.0
2014-07-14 11:50:00,38.35,38.36,38.35,38.35,11000.0,29.2892,29.2968,29.2892,29.2892,11000.0
2014-07-14 12:00:00,38.35,38.36,38.34,38.35,214000.0,29.2892,29.2968,29.2815,29.2892,214000.0
2014-07-14 12:10:00,38.34,38.35,38.34,38.35,9100.0,29.2815,29.2892,29.2815,29.2892,9100.0
2014-07-14 12:20:00,38.34,38.35,38.34,38.35,21200.0,29.2815,29.2892,29.2815,29.2892,21200.0
2014-07-14 12:30:00,38.35,38.36,38.34,38.36,389200.0,29.2892,29.2968,29.2815,29.2968,389200.0
2014-07-14 12:40:00,38.36,38.36,38.35,38.35,52300.0,29.2968,29.2968,29.2892,29.2892,52300.0
2014-07-14 12:50:00,38.35,38.36,38.34,38.35,371900.0,29.2892,29.2968,29.2815,29.2892,371900.0
2014-07-14 13:00:00,38.35,38.37,38.34,38.37,78200.0,29.2892,29.3045,29.2815,29.3045,78200.0
2014-07-14 13:10:00,38.37,38.38,38.37,38.37,72600.0,29.3045,29.3121,29.3045,29.3045,72600.0
2014-07-14 13:20:00,38.37,38.38,38.37,38.37,31300.0,29.3045,29.3121,29.3045,29.3045,31300.0
2014-07-14 13:30:00,38.38,38.39,38.37,38.37,181100.0,29.3121,29.3197,29.3045,29.3045,181100.0
2014-07-14 13:40:00,38.37,38.38,38.36,38.36,51800.0,29.3045,29.3121,29.2968,29.2968,51800.0
2014-07-14 13:50:00,38.36,38.37,38.35,38.36,34100.0,29.2968,29.3045,29.2892,29.2968,34100.0
2014-07-14 14:00:00,38.36,38.36,38.34,38.35,52000.0,29.2968,29.2968,29.2815,29.2892,52000.0
2014-07-14 14:10:00,38.34,38.35,38.33,38.34,43700.0,29.2815,29.2892,29.2739,29.2815,43700.0
2014-07-14 14:20:00,38.35,38.36,38.34,38.35,73600.0,29.2892,29.2968,29.2815,29.2892,73600.0
2014-07-14 14:30:00,38.35,38.38,38.34,38.37,93800.0,29.2892,29.3121,29.2815,29.3045,93800.0
2014-07-14 14:40:00,38.37,38.4,38.37,38.4,506700.0,29.3045,29.3274,29.3045,29.3274,506700.0
2014-07-14 14:50:00,38.4,38.4,38.39,38.4,173500.0,29.3274,29.3274,29.3197,29.3274,173500.0
2014-07-14 15:00:00,38.4,38.41,38.39,38.39,562100.0,29.3274,29.335,29.3197,29.3197,562100.0
2014-07-14 15:10:00,38.4,38.4,38.39,38.4,177200.0,29.3274,29.3274,29.3197,29.3274,177200.0
2014-07-14 15:20:00,38.4,38.4,38.39,38.4,262100.0,29.3274,29.3274,29.3197,29.3274,262100.0
2014-07-14 15:30:00,38.4,38.4,38.39,38.39,474200.0,29.3274,29.3274,29.3197,29.3197,474200.0
2014-07-14 15:40:00,38.4,38.4,38.38,38.39,746300.0,29.3274,29.3274,29.3121,29.3197,746300.0
2014-07-14 15:50:00,38.39,38.42,38.38,38.4,2584700.0,29.3197,29.3426,29.3121,29.3274,2584700.0
2014-07-15 09:30:00,38.37,38.42,38.35,38.42,454900.0,29.3045,29.3426,29.2892,29.3426,454900.0
2014-07-15 09:40:00,38.42,38.44,38.42,38.43,512600.0,29.3426,29.3579,29.3426,29.3503,512600.0
2014-07-15 09:50:00,38.43,38.43,38.35,38.38,878000.0,29.3503,29.3503,29.2892,29.3121,878000.0
2014-07-15 10:00:00,38.39,38.44,38.39,38.43,904400.0,29.3197,29.3579,29.3197,29.3503,904400.0
2014-07-15 10:10:00,38.42,38.43,38.33,38.33,822300.0,29.3426,29.3503,29.2739,29.2739,822300.0
2014-07-15 10:20:00,38.33,38.38,38.33,38.35,552600.0,29.2739,29.3121,29.2739,29.2892,552600.0
2014-07-15 10:30:00,38.35,38.37,38.28,38.29,336300.0,29.2892,29.3045,29.2357,29.2434,336300.0
2014-07-15 10:40:00,38.28,38.28,38.19,38.22,741800.0,29.2357,29.2357,29.167,29.1899,741800.0
2014-07-15 10:50:00,38.21,38.26,38.2,38.25,574800.0,29.1823,29.2204,29.1746,29.2128,574800.0
2014-07-15 11:00:00,38.25,38.27,38.22,38.24,608700.0,29.2128,29.2281,29.1899,29.2052,608700.0
2014-07-15 11:10:00,38.23,38.26,38.23,38.26,264800.0,29.1975,29.2204,29.1975,29.2204,264800.0
2014-07-15 11:20:00,38.26,38.26,38.23,38.23,207000.0,29.2204,29.2204,29.1975,29.1975,207000.0
2014-07-15 11:30:00,38.23,38.24,38.2,38.22,192100.0,29.1975,29.2052,29.1746,29.1899,192100.0
2014-07-15 11:40:00,38.22,38.22,38.18,38.19,209700.0,29.1899,29.1899,29.1593,29.167,209700.0
2014-07-15 11:50:00,38.19,38.21,38.16,38.17,202200.0,29.167,29.1823,29.1441,29.1517,202200.0
2014-07-15 12:00:00,38.17,38.22,38.15,38.19,211500.0,29.1517,29.1899,29.1364,29.167,211500.0
2014-07-15 12:10:00,38.19,38.26,38.19,38.26,267200.0,29.167,29.2204,29.167,29.2204,267200.0
2014-07-15 12:20:00,38.25,38.27,38.22,38.25,140300.0,29.2128,29.2281,29.1899,29.2128,140300.0
2014-07-15 12:30:00,38.25,38.3,38.25,38.3,70700.0,29.2128,29.251,29.2128,29.251,70700.0
2014-07-15 12:40:00,38.3,38.31,38.28,38.3,85600.0,29.251,29.2586,29.2357,29.251,85600.0
2014-07-15 12:50:00,38.31,38.31,38.28,38.29,109600.0,29.2586,29.2586,29.2357,29.2434,109600.0
2014-07-15 13:00:00,38.29,38.35,38.29,38.33,233900.0,29.2434,29.2892,29.2434,29.2739,233900.0
2014-07-15 13:10:00,38.34,38.41,38.32,38.4,131700.0,29.2815,29.335,29.2663,29.3274,131700.0
2014-07-15 13:20:00,38.4,38.41,38.34,38.35,137500.0,29.3274,29.335,29.2815,29.2892,137500.0
2014-07-15 13:30:00,38.36,38.37,38.34,38.36,40800.0,29.2968,29.3045,29.2815,29.2968,40800.0
2014-07-15 13:40:00,38.36,38.38,38.35,38.37,105800.0,29.2968,29.3121,29.2892,29.3045,105800.0
2014-07-15 13:50:00,38.37,38.38,38.33,38.34,58700.0,29.3045,29.3121,29.2739,29.2815,58700.0
2014-07-15 14:00:00,38.35,38.39,38.35,38.39,130500.0,29.2892,29.3197,29.2892,29.3197,130500.0
2014-07-15 14:10:00,38.39,38.47,38.39,38.47,350600.0,29.3197,29.3808,29.3197,29.3808,350600.0
2014-07-15 14:20:00,38.47,38.49,38.44,38.45,626000.0,29.3808,29.3961,29.3579,29.3656,626000.0
2014-07-15 14:30:00,38.45,38.45,38.43,38.44,130300.0,29.3656,29.3656,29.3503,29.3579,130300.0
2014-07-15 14:40:00,38.44,38.46,38.43,38.43,195500.0,29.3579,29.3732,29.3503,29.3503,195500.0
2014-07-15 14:50:00,38.43,38.46,38.43,38.44,131200.0,29.3503,29.3732,29.3503,29.3579,131200.0
2014-07-15 15:00:00,38.44,38.45,38.4,38.41,178500.0,29.3579,29.3656,29.3274,29.335,178500.0
2014-07-15 15:10:00,38.4,38.43,38.38,38.41,113000.0,29.3274,29.3503,29.3121,29.335,113000.0
2014-07-15 15:20:00,38.41,38.41,38.39,38.41,73300.0,29.335,29.335,29.3197,29.335,73300.0
2014-07-15 15:30:00,38.4,38.42,38.38,38.4,447200.0,29.3274,29.3426,29.3121,29.3274,447200.0
2014-07-15 15:40:00,38.4,38.41,38.36,38.36,441800.0,29.3274,29.335,29.2968,29.2968,441800.0
2014-07-15 15:50:00,38.37,38.4,38.36,38.39,1049600.0,29.3045,29.3274,29.2968,29.3197,1049600.0
2014-07-16 09:30:00,38.46,38.54,38.46,38.51,870600.0,29.3732,29.4343,29.3732,29.4114,870600.0
2014-07-16 09:40:00,38.52,38.54,38.46,38.47,1046000.0,29.419,29.4343,29.3732,29.3808,1046000.0
2014-07-16 09:50:00,38.48,38.48,38.44,38.45,288500.0,29.3885,29.3885,29.3579,29.3656,288500.0
2014-07-16 10:00:00,38.45,38.48,38.41,38.47,557600.0,29.3656,29.3885,29.335,29.3808,557600.0
2014-07-16 10:10:00,38.48,38.48,38.43,38.45,203500.0,29.3885,29.3885,29.3503,29.3656,203500.0
2014-07-16 10:20:00,38.44,38.45,38.41,38.41,276200.0,29.3579,29.3656,29.335,29.335,276200.0
2014-07-16 10:30:00,38.42,38.43,38.41,38.43,233500.0,29.3426,29.3503,29.335,29.3503,233500.0
2014-07-16 10:40:00,38.43,38.43,38.41,38.42,279700.0,29.3503,29.3503,29.335,29.3426,279700.0
2014-07-16 10:50:00,38.42,38.43,38.4,38.42,281400.0,29.3426,29.3503,29.3274,29.3426,281400.0
2014-07-16 11:00:00,38.42,38.45,38.42,38.44,121400.0,29.3426,29.3656,29.3426,29.3579,121400.0
2014-07-16 11:10:00,38.43,38.46,38.43,38.45,55700.0,29.3503,29.3732,29.3503,29.3656,55700.0
2014-07-16 11:20:00,38.45,38.48,38.45,38.47,136800.0,29.3656,29.3885,29.3656,29.3808,136800.0
2014-07-16 11:30:00,38.46,38.47,38.43,38.43,250700.0,29.3732,29.3808,29.3503,29.3503,250700.0
2014-07-16 11:40:00,38.43,38.45,38.42,38.45,77400.0,29.3503,29.3656,29.3426,29.3656,77400.0
2014-07-16 11:50:00,38.45,38.45,38.42,38.43,86300.0,29.3656,29.3656,29.3426,29.3503,86300.0
2014-07-16 12:00:00,38.42,38.45,38.42,38.45,111000.0,29.3426,29.3656,29.3426,29.3656,111000.0
2014-07-16 12:10:00,38.45,38.5,38.44,38.48,424700.0,29.3656,29.4037,29.3579,29.3885,424700.0
2014-07-16 12:20:00,38.48,38.51,38.48,38.5,335300.0,29.3885,29.4114,29.3885,29.4037,335300.0
2014-07-16 12:30:00,38.5,38.54,38.48,38.49,300700.0,29.4037,29.4343,29.3885,29.3961,300700.0
2014-07-16 12:40:00,38.49,38.57,38.49,38.53,766300.0,29.3961,29.4572,29.3961,29.4266,766300.0
2014-07-16 12:50:00,38.52,38.53,38.51,38.52,22700.0,29.419,29.4266,29.4114,29.419,22700.0
2014-07-16 13:00:00,38.52,38.53,38.49,38.5,158900.0,29.419,29.4266,29.3961,29.4037,158900.0
2014-07-16 13:10:00,38.5,38.52,38.5,38.51,67100.0,29.4037,29.419,29.4037,29.4114,67100.0
2014-07-16 13:20:00,38.52,38.53,38.51,38.53,39200.0,29.419,29.4266,29.4114,29.4266,39200.0
2014-07-16 13:30:00,38.52,38.53,38.5,38.51,70200.0,29.419,29.4266,29.4037,29.4114,70200.0
2014-07-16 13:40:00,38.51,38.52,38.49,38.5,86400.0,29.4114,29.419,29.3961,29.4037,86400.0
2014-07-16 13:50:00,38.51,38.52,38.5,38.52,19700.0,29.4114,29.419,29.4037,29.419,19700.0
2014-07-16 14:00:00,38.51,38.54,38.51,38.52,62000.0,29.4114,29.4343,29.4114,29.419,62000.0
2014-07-16 14:10:00,38.53,38.54,38.52,38.52,75100.0,29.4266,29.4343,29.419,29.419,75100.0
2014-07-16 14:20:00,38.52,38.54,38.52,38.54,56200.0,29.419,29.4343,29.419,29.4343,56200.0
2014-07-16 14:30:00,38.53,38.54,38.52,38.53,32700.0,29.4266,29.4343,29.419,29.4266,32700.0
2014-07-16 14:40:00,38.53,38.54,38.52,38.53,74500.0,29.4266,29.4343,29.419,29.4266,74500.0
2014-07-16 14:50:00,38.53,38.55,38.53,38.53,75200.0,29.4266,29.4419,29.4266,29.4266,75200.0
2014-07-16 15:00:00,38.54,38.54,38.53,38.54,46900.0,29.4343,29.4343,29.4266,29.4343,46900.0
2014-07-16 15:10:00,38.54,38.54,38.51,38.51,96400.0,29.4343,29.4343,29.4114,29.4114,96400.0
2014-07-16 15:20:00,38.51,38.52,38.51,38.52,58400.0,29.4114,29.419,29.4114,29.419,58400.0
2014-07-16 15:30:00,38.52,38.53,38.52,38.52,100100.0,29.419,29.4266,29.419,29.419,100100.0
2014-07-16 15:40:00,38.53,38.53,38.49,38.51,222100.0,29.4266,29.4266,29.3961,29.4114,222100.0
2014-07-16 15:50:00,38.51,38.53,38.5,38.52,628500.0,29.4114,29.4266,29.4037,29.419,628500.0
2014-07-17 09:30:00,38.22,38.22,38.14,38.2,1144200.0,29.1899,29.1899,29.1288,29.1746,1144200.0
2014-07-17 09:40:00,38.2,38.24,38.19,38.21,531200.0,29.1746,29.2052,29.167,29.1823,531200.0
2014-07-17 09:50:00,38.21,38.22,38.18,38.2,584900.0,29.1823,29.1899,29.1593,29.1746,584900.0
2014-07-17 10:00:00,38.2,38.26,38.2,38.21,351400.0,29.1746,29.2204,29.1746,29.1823,351400.0
2014-07-17 10:10:00,38.2,38.2,38.17,38.18,392300.0,29.1746,29.1746,29.1517,29.1593,392300.0
2014-07-17 10:20:00,38.19,38.23,38.19,38.22,254100.0,29.167,29.1975,29.167,29.1899,254100.0
2014-07-17 10:30:00,38.22,38.26,38.2,38.26,224100.0,29.1899,29.2204,29.1746,29.2204,224100.0
2014-07-17 10:40:00,38.25,38.29,38.25,38.28,337700.0,29.2128,29.2434,29.2128,29.2357,337700.0
2014-07-17 10:50:00,38.28,38.29,38.27,38.29,126700.0,29.2357,29.2434,29.2281,29.2434,126700.0
2014-07-17 11:00:00,38.28,38.3,38.25,38.26,210700.0,29.2357,29.251,29.2128,29.2204,210700.0
2014-07-17 11:10:00,38.26,38.27,38.17,38.22,490200.0,29.2204,29.2281,29.1517,29.1899,490200.0
2014-07-17 11:20:00,38.22,38.24,38.16,38.18,702700.0,29.1899,29.2052,29.1441,29.1593,702700.0
2014-07-17 11:30:00,38.18,38.26,38.15,38.21,337300.0,29.1593,29.2204,29.1364,29.1823,337300.0
2014-07-17 11:40:00,38.22,38.23,38.19,38.2,374600.0,29.1899,29.1975,29.167,29.1746,374600.0
2014-07-17 11:50:00,38.2,38.23,38.13,38.15,223800.0,29.1746,29.1975,29.1212,29.1364,223800.0
2014-07-17 12:00:00,38.15,38.16,38.06,38.11,533300.0,29.1364,29.1441,29.0677,29.1059,533300.0
2014-07-17 12:10:00,38.12,38.16,38.11,38.14,181000.0,29.1135,29.1441,29.1059,29.1288,181000.0
2014-07-17 12:20:00,38.13,38.15,38.11,38.15,178200.0,29.1212,29.1364,29.1059,29.1364,178200.0
2014-07-17 12:30:00,38.14,38.17,38.13,38.16,678000.0,29.1288,29.1517,29.1212,29.1441,678000.0
2014-07-17 12:40:00,38.16,38.16,38.11,38.13,110600.0,29.1441,29.1441,29.1059,29.1212,110600.0
2014-07-17 12:50:00,38.13,38.19,38.12,38.19,128500.0,29.1212,29.167,29.1135,29.167,128500.0
2014-07-17 13:00:00,38.19,38.23,38.16,38.23,189900.0,29.167,29.1975,29.1441,29.1975,189900.0
2014-07-17 13:10:00,38.23,38.26,38.21,38.21,215700.0,29.1975,29.2204,29.1823,29.1823,215700.0
2014-07-17 13:20:00,38.21,38.22,38.15,38.15,183400.0,29.1823,29.1899,29.1364,29.1364,183400.0
2014-07-17 13:30:00,38.16,38.2,38.13,38.13,105600.0,29.1441,29.1746,29.1212,29.1212,105600.0
2014-07-17 13:40:00,38.14,38.14,38.08,38.11,266400.0,29.1288,29.1288,29.083,29.1059,266400.0
2014-07-17 13:50:00,38.11,38.13,38.09,38.12,183200.0,29.1059,29.1212,29.0906,29.1135,183200.0
2014-07-17 14:00:00,38.12,38.13,38.06,38.06,202500.0,29.1135,29.1212,29.0677,29.0677,202500.0
2014-07-17 14:10:00,38.06,38.1,38.05,38.08,156300.0,29.0677,29.0982,29.0601,29.083,156300.0
2014-07-17 14:20:00,38.07,38.09,38.07,38.09,114900.0,29.0753,29.0906,29.0753,29.0906,114900.0
2014-07-17 14:30:00,38.09,38.12,38.08,38.12,84200.0,29.0906,29.1135,29.083,29.1135,84200.0
2014-07-17 14:40:00,38.12,38.14,38.09,38.1,102600.0,29.1135,29.1288,29.0906,29.0982,102600.0
2014-07-17 14:50:00,38.09,38.12,38.08,38.11,284500.0,29.0906,29.1135,29.083,29.1059,284500.0
2014-07-17 15:00:00,38.11,38.11,38.07,38.09,150300.0,29.1059,29.1059,29.0753,29.0906,150300.0
2014-07-17 15:10:00,38.08,38.11,38.04,38.05,281400.0,29.083,29.1059,29.0524,29.0601,281400.0
2014-07-17 15:20:00,38.05,38.1,38.0,38.0,523400.0,29.0601,29.0982,29.0219,29.0219,523400.0
2014-07-17 15:30:00,38.0,38.02,37.94,37.95,609300.0,29.0219,29.0371,28.976,28.9837,609300.0
2014-07-17 15:40:00,37.95,37.98,37.91,37.98,876400.0,28.9837,29.0066,28.9531,29.0066,876400.0
2014-07-17 15:50:00,37.98,38.01,37.94,38.0,2159700.0,29.0066,29.0295,28.976,29.0219,2159700.0
2014-07-18 09:30:00,38.24,38.33,38.24,38.29,457900.0,29.2052,29.2739,29.2052,29.2434,457900.0
2014-07-18 09:40:00,38.3,38.3,38.21,38.22,487600.0,29.251,29.251,29.1823,29.1899,487600.0
2014-07-18 09:50:00,38.22,38.26,38.19,38.24,232900.0,29.1899,29.2204,29.167,29.2052,232900.0
2014-07-18 10:00:00,38.25,38.27,38.25,38.26,106200.0,29.2128,29.2281,29.2128,29.2204,106200.0
2014-07-18 10:10:00,38.27,38.28,38.23,38.24,163300.0,29.2281,29.2357,29.1975,29.2052,163300.0
2014-07-18 10:20:00,38.25,38.27,38.25,38.27,72500.0,29.2128,29.2281,29.2128,29.2281,72500.0
2014-07-18 10:30:00,38.27,38.29,38.27,38.28,198900.0,29.2281,29.2434,29.2281,29.2357,198900.0
2014-07-18 10:40:00,38.27,38.29,38.25,38.29,105500.0,29.2281,29.2434,29.2128,29.2434,105500.0
2014-07-18 10:50:00,38.28,38.35,38.28,38.34,312800.0,29.2357,29.2892,29.2357,29.2815,312800.0
2014-07-18 11:00:00,38.34,38.39,38.33,38.37,174900.0,29.2815,29.3197,29.2739,29.3045,174900.0
2014-07-18 11:10:00,38.37,38.41,38.34,38.4,116700.0,29.3045,29.335,29.2815,29.3274,116700.0
2014-07-18 11:20:00,38.39,38.39,38.3,38.31,141500.0,29.3197,29.3197,29.251,29.2586,141500.0
2014-07-18 11:30:00,38.3,38.37,38.29,38.37,228900.0,29.251,29.3045,29.2434,29.3045,228900.0
2014-07-18 11:40:00,38.37,38.4,38.34,38.38,724700.0,29.3045,29.3274,29.2815,29.3121,724700.0
2014-07-18 11:50:00,38.38,38.38,38.34,38.37,99400.0,29.3121,29.3121,29.2815,29.3045,99400.0
2014-07-18 12:00:00,38.37,38.38,38.35,38.37,163300.0,29.3045,29.3121,29.2892,29.3045,163300.0
2014-07-18 12:10:00,38.37,38.37,38.32,38.33,332300.0,29.3045,29.3045,29.2663,29.2739,332300.0
2014-07-18 12:20:00,38.33,38.34,38.3,38.34,250200.0,29.2739,29.2815,29.251,29.2815,250200.0
2014-07-18 12:30:00,38.34,38.34,38.29,38.3,478400.0,29.2815,29.2815,29.2434,29.251,478400.0
2014-07-18 12:40:00,38.31,38.32,38.3,38.32,116600.0,29.2586,29.2663,29.251,29.2663,116600.0
2014-07-18 12:50:00,38.31,38.33,38.3,38.32,55400.0,29.2586,29.2739,29.251,29.2663,55400.0
2014-07-18 13:00:00,38.31,38.31,38.28,38.29,91800.0,29.2586,29.2586,29.2357,29.2434,91800.0
2014-07-18 13:10:00,38.29,38.29,38.24,38.27,100300.0,29.2434,29.2434,29.2052,29.2281,100300.0
2014-07-18 13:20:00,38.27,38.27,38.25,38.26,23800.0,29.2281,29.2281,29.2128,29.2204,23800.0
2014-07-18 13:30:00,38.26,38.27,38.21,38.26,287800.0,29.2204,29.2281,29.1823,29.2204,287800.0
2014-07-18 13:40:00,38.26,38.27,38.24,38.24,74300.0,29.2204,29.2281,29.2052,29.2052,74300.0
2014-07-18 13:50:00,38.24,38.27,38.23,38.26,29400.0,29.2052,29.2281,29.1975,29.2204,29400.0
2014-07-18 14:00:00,38.26,38.26,38.23,38.24,52400.0,29.2204,29.2204,29.1975,29.2052,52400.0
2014-07-18 14:10:00,38.25,38.29,38.24,38.28,53200.0,29.2128,29.2434,29.2052,29.2357,53200.0
2014-07-18 14:20:00,38.29,38.32,38.28,38.31,109300.0,29.2434,29.2663,29.2357,29.2586,109300.0
2014-07-18 14:30:00,38.32,38.32,38.31,38.31,25100.0,29.2663,29.2663,29.2586,29.2586,25100.0
2014-07-18 14:40:00,38.31,38.32,38.27,38.27,86600.0,29.2586,29.2663,29.2281,29.2281,86600.0
2014-07-18 14:50:00,38.27,38.3,38.26,38.27,185800.0,29.2281,29.251,29.2204,29.2281,185800.0
2014-07-18 15:00:00,38.28,38.29,38.27,38.29,196400.0,29.2357,29.2434,29.2281,29.2434,196400.0
2014-07-18 15:10:00,38.29,38.3,38.27,38.3,230300.0,29.2434,29.251,29.2281,29.251,230300.0
2014-07-18 15:20:00,38.3,38.31,38.28,38.31,332500.0,29.251,29.2586,29.2357,29.2586,332500.0
2014-07-18 15:30:00,38.3,38.31,38.26,38.27,162400.0,29.251,29.2586,29.2204,29.2281,162400.0
2014-07-18 15:40:00,38.27,38.27,38.24,38.26,201000.0,29.2281,29.2281,29.2052,29.2204,201000.0
2014-07-18 15:50:00,38.25,38.26,38.23,38.25,1236800.0,29.2128,29.2204,29.1975,29.2128,1236800.0
2014-07-21 09:30:00,37.9,37.91,37.84,37.91,557300.0,28.9455,28.9531,28.8997,28.9531,557300.0
2014-07-21 09:40:00,37.9,37.95,37.88,37.95,303300.0,28.9455,28.9837,28.9302,28.9837,303300.0
2014-07-21 09:50:00,37.95,37.98,37.94,37.95,271500.0,28.9837,29.0066,28.976,28.9837,271500.0
2014-07-21 10:00:00,37.95,37.97,37.91,37.94,199500.0,28.9837,28.999,28.9531,28.976,199500.0
2014-07-21 10:10:00,37.94,37.98,37.92,37.95,279300.0,28.976,29.0066,28.9608,28.9837,279300.0
2014-07-21 10:20:00,37.95,38.0,37.94,37.99,304900.0,28.9837,29.0219,28.976,29.0142,304900.0
2014-07-21 10:30:00,37.99,37.99,37.94,37.94,121000.0,29.0142,29.0142,28.976,28.976,121000.0
2014-07-21 10:40:00,37.94,37.96,37.93,37.94,169100.0,28.976,28.9913,28.9684,28.976,169100.0
2014-07-21 10:50:00,37.95,37.96,37.92,37.92,176800.0,28.9837,28.9913,28.9608,28.9608,176800.0
2014-07-21 11:00:00,37.92,37.94,37.85,37.93,191400.0,28.9608,28.976,28.9073,28.9684,191400.0
2014-07-21 11:10:00,37.94,37.94,37.92,37.94,90600.0,28.976,28.976,28.9608,28.976,90600.0
2014-07-21 11:20:00,37.94,38.0,37.94,38.0,197600.0,28.976,29.0219,28.976,29.0219,197600.0
2014-07-21 11:30:00,38.0,38.01,37.99,38.0,230000.0,29.0219,29.0295,29.0142,29.0219,230000.0
2014-07-21 11:40:00,38.0,38.05,38.0,38.02,376500.0,29.0219,29.0601,29.0219,29.0371,376500.0
2014-07-21 11:50:00,38.02,38.06,38.02,38.04,136400.0,29.0371,29.0677,29.0371,29.0524,136400.0
2014-07-21 12:00:00,38.04,38.05,38.04,38.05,107100.0,29.0524,29.0601,29.0524,29.0601,107100.0
2014-07-21 12:10:00,38.05,38.06,38.03,38.03,224300.0,29.0601,29.0677,29.0448,29.0448,224300.0
2014-07-21 12:20:00,38.04,38.04,38.04,38.04,52900.0,29.0524,29.0524,29.0524,29.0524,52900.0
2014-07-21 12:30:00,38.04,38.06,38.03,38.06,148600.0,29.0524,29.0677,29.0448,29.0677,148600.0
2014-07-21 12:40:00,38.05,38.07,38.05,38.06,50100.0,29.0601,29.0753,29.0601,29.0677,50100.0
2014-07-21 12:50:00,38.07,38.08,38.06,38.07,182600.0,29.0753,29.083,29.0677,29.0753,182600.0
2014-07-21 13:00:00,38.07,38.1,38.06,38.08,178200.0,29.0753,29.0982,29.0677,29.083,178200.0
2014-07-21 13:10:00,38.09,38.12,38.08,38.12,400800.0,29.0906,29.1135,29.083,29.1135,400800.0
2014-07-21 13:20:00,38.11,38.17,38.11,38.16,2088400.0,29.1059,29.1517,29.1059,29.1441,2088400.0
2014-07-21 13:30:00,38.16,38.18,38.16,38.17,1785800.0,29.1441,29.1593,29.1441,29.1517,1785800.0
2014-07-21 13:40:00,38.17,38.21,38.17,38.21,181800.0,29.1517,29.1823,29.1517,29.1823,181800.0
2014-07-21 13:50:00,38.2,38.21,38.18,38.18,143200.0,29.1746,29.1823,29.1593,29.1593,143200.0
2014-07-21 14:00:00,38.19,38.24,38.19,38.23,243900.0,29.167,29.2052,29.167,29.1975,243900.0
2014-07-21 14:10:00,38.22,38.23,38.19,38.22,275700.0,29.1899,29.1975,29.167,29.1899,275700.0
2014-07-21 14:20:00,38.21,38.23,38.2,38.21,159400.0,29.1823,29.1975,29.1746,29.1823,159400.0
2014-07-21 14:30:00,38.2,38.22,38.19,38.22,123300.0,29.1746,29.1899,29.167,29.1899,123300.0
2014-07-21 14:40:00,38.22,38.23,38.21,38.23,212800.0,29.1899,29.1975,29.1823,29.1975,212800.0
2014-07-21 14:50:00,38.23,38.24,38.22,38.24,262200.0,29.1975,29.2052,29.1899,29.2052,262200.0
2014-07-21 15:00:00,38.24,38.24,38.18,38.19,290200.0,29.2052,29.2052,29.1593,29.167,290200.0
2014-07-21 15:10:00,38.19,38.25,38.19,38.23,341500.0,29.167,29.2128,29.167,29.1975,341500.0
2014-07-21 15:20:00,38.23,38.25,38.22,38.23,184400.0,29.1975,29.2128,29.1899,29.1975,184400.0
2014-07-21 15:30:00,38.22,38.23,38.22,38.22,124200.0,29.1899,29.1975,29.1899,29.1899,124200.0
2014-07-21 15:40:00,38.22,38.24,38.19,38.2,291500.0,29.1899,29.2052,29.167,29.1746,291500.0
2014-07-21 15:50:00,38.2,38.22,38.18,38.21,1068100.0,29.1746,29.1899,29.1593,29.1823,1068100.0
2014-07-22 09:30:00,39.1,39.1,39.02,39.08,777800.0,29.862,29.862,29.8009,29.8467,777800.0
2014-07-22 09:40:00,39.08,39.1,39.01,39.04,743000.0,29.8467,29.862,29.7932,29.8162,743000.0
2014-07-22 09:50:00,39.05,39.06,39.0,39.03,321400.0,29.8238,29.8314,29.7856,29.8085,321400.0
2014-07-22 10:00:00,39.03,39.04,39.0,39.02,427100.0,29.8085,29.8162,29.7856,29.8009,427100.0
2014-07-22 10:10:00,39.03,39.03,38.99,39.02,236300.0,29.8085,29.8085,29.778,29.8009,236300.0
2014-07-22 10:20:00,39.02,39.03,38.98,39.0,386400.0,29.8009,29.8085,29.7703,29.7856,386400.0
2014-07-22 10:30:00,39.0,39.01,38.98,39.0,458800.0,29.7856,29.7932,29.7703,29.7856,458800.0
2014-07-22 10:40:00,39.01,39.03,38.99,39.02,154600.0,29.7932,29.8085,29.778,29.8009,154600.0
2014-07-22 10:50:00,39.03,39.05,39.02,39.03,424600.0,29.8085,29.8238,29.8009,29.8085,424600.0
2014-07-22 11:00:00,39.03,39.04,39.0,39.03,498100.0,29.8085,29.8162,29.7856,29.8085,498100.0
2014-07-22 11:10:00,39.03,39.05,39.02,39.03,321800.0,29.8085,29.8238,29.8009,29.8085,321800.0
2014-07-22 11:20:00,39.03,39.03,39.02,39.03,131700.0,29.8085,29.8085,29.8009,29.8085,131700.0
2014-07-22 11:30:00,39.02,39.03,39.01,39.03,143700.0,29.8009,29.8085,29.7932,29.8085,143700.0
2014-07-22 11:40:00,39.02,39.06,39.02,39.05,485200.0,29.8009,29.8314,29.8009,29.8238,485200.0
2014-07-22 11:50:00,39.05,39.06,39.04,39.06,97000.0,29.8238,29.8314,29.8162,29.8314,97000.0
2014-07-22 12:00:00,39.05,39.09,39.05,39.08,183700.0,29.8238,29.8543,29.8238,29.8467,183700.0
2014-07-22 12:10:00,39.09,39.1,39.05,39.07,105800.0,29.8543,29.862,29.8238,29.8391,105800.0
2014-07-22 12:20:00,39.07,39.07,39.05,39.07,99300.0,29.8391,29.8391,29.8238,29.8391,99300.0
2014-07-22 12:30:00,39.07,39.07,39.06,39.07,58800.0,29.8391,29.8391,29.8314,29.8391,58800.0
2014-07-22 12:40:00,39.07,39.07,39.05,39.05,95400.0,29.8391,29.8391,29.8238,29.8238,95400.0
2014-07-22 12:50:00,39.05,39.06,39.04,39.05,76500.0,29.8238,29.8314,29.8162,29.8238,76500.0
2014-07-22 13:00:00,39.05,39.05,39.04,39.05,78100.0,29.8238,29.8238,29.8162,29.8238,78100.0
2014-07-22 13:10:00,39.05,39.07,39.04,39.07,123700.0,29.8238,29.8391,29.8162,29.8391,123700.0
2014-07-22 13:20:00,39.07,39.07,39.06,39.07,50300.0,29.8391,29.8391,29.8314,29.8391,50300.0
2014-07-22 13:30:00,39.07,39.08,39.05,39.08,92800.0,29.8391,29.8467,29.8238,29.8467,92800.0
2014-07-22 13:40:00,39.08,39.08,39.05,39.07,177100.0,29.8467,29.8467,29.8238,29.8391,177100.0
2014-07-22 13:50:00,39.07,39.11,39.07,39.1,378800.0,29.8391,29.8696,29.8391,29.862,378800.0
2014-07-22 14:00:00,39.1,39.11,39.09,39.11,288900.0,29.862,29.8696,29.8543,29.8696,288900.0
2014-07-22 14:10:00,39.11,39.11,39.08,39.08,117500.0,29.8696,29.8696,29.8467,29.8467,117500.0
2014-07-22 14:20:00,39.09,39.12,39.08,39.12,137000.0,29.8543,29.8773,29.8467,29.8773,137000.0
2014-07-22 14:30:00,39.12,39.12,39.07,39.09,167500.0,29.8773,29.8773,29.8391,29.8543,167500.0
2014-07-22 14:40:00,39.09,39.11,39.05,39.11,547100.0,29.8543,29.8696,29.8238,29.8696,547100.0
2014-07-22 14:50:00,39.11,39.13,39.07,39.1,2009600.0,29.8696,29.8849,29.8391,29.862,2009600.0
2014-07-22 15:00:00,39.1,39.11,39.08,39.11,130200.0,29.862,29.8696,29.8467,29.8696,130200.0
2014-07-22 15:10:00,39.11,39.13,39.1,39.11,187900.0,29.8696,29.8849,29.862,29.8696,187900.0
2014-07-22 15:20:00,39.11,39.11,39.08,39.08,411300.0,29.8696,29.8696,29.8467,29.8467,411300.0
2014-07-22 15:30:00,39.09,39.09,39.08,39.09,220700.0,29.8543,29.8543,29.8467,29.8543,220700.0
2014-07-22 15:40:00,39.08,39.11,39.08,39.11,455000.0,29.8467,29.8696,29.8467,29.8696,455000.0
2014-07-22 15:50:00,39.1,39.11,39.04,39.05,2320900.0,29.862,29.8696,29.8162,29.8238,2320900.0
2014-07-23 09:30:00,39.62,39.64,39.53,39.54,1013300.0,30.2591,30.2744,30.1904,30.198,1013300.0
2014-07-23 09:40:00,39.53,39.55,39.49,39.5,725900.0,30.1904,30.2057,30.1598,30.1675,725900.0
2014-07-23 09:50:00,39.5,39.55,39.5,39.52,508600.0,30.1675,30.2057,30.1675,30.1827,508600.0
2014-07-23 10:00:00,39.52,39.55,39.51,39.53,518300.0,30.1827,30.2057,30.1751,30.1904,518300.0
2014-07-23 10:10:00,39.54,39.59,39.54,39.55,615500.0,30.198,30.2362,30.198,30.2057,615500.0
2014-07-23 10:20:00,39.55,39.58,39.55,39.57,276800.0,30.2057,30.2286,30.2057,30.2209,276800.0
2014-07-23 10:30:00,39.57,39.62,39.56,39.62,662400.0,30.2209,30.2591,30.2133,30.2591,662400.0
2014-07-23 10:40:00,39.62,39.62,39.56,39.59,787500.0,30.2591,30.2591,30.2133,30.2362,787500.0
2014-07-23 10:50:00,39.59,39.6,39.58,39.58,727900.0,30.2362,30.2438,30.2286,30.2286,727900.0
2014-07-23 11:00:00,39.58,39.61,39.58,39.6,703800.0,30.2286,30.2515,30.2286,30.2438,703800.0
2014-07-23 11:10:00,39.61,39.61,39.6,39.61,180000.0,30.2515,30.2515,30.2438,30.2515,180000.0
2014-07-23 11:20:00,39.61,39.62,39.56,39.56,592400.0,30.2515,30.2591,30.2133,30.2133,592400.0
2014-07-23 11:30:00,39.56,39.57,39.55,39.55,165900.0,30.2133,30.2209,30.2057,30.2057,165900.0
2014-07-23 11:40:00,39.55,39.59,39.55,39.59,143400.0,30.2057,30.2362,30.2057,30.2362,143400.0
2014-07-23 11:50:00,39.59,39.62,39.58,39.62,483700.0,30.2362,30.2591,30.2286,30.2591,483700.0
2014-07-23 12:00:00,39.62,39.62,39.6,39.6,215400.0,30.2591,30.2591,30.2438,30.2438,215400.0
2014-07-23 12:10:00,39.61,39.62,39.59,39.59,151200.0,30.2515,30.2591,30.2362,30.2362,151200.0
2014-07-23 12:20:00,39.59,39.6,39.53,39.53,347000.0,30.2362,30.2438,30.1904,30.1904,347000.0
2014-07-23 12:30:00,39.53,39.56,39.52,39.56,306400.0,30.1904,30.2133,30.1827,30.2133,306400.0
2014-07-23 12:40:00,39.56,39.59,39.55,39.58,253300.0,30.2133,30.2362,30.2057,30.2286,253300.0
2014-07-23 12:50:00,39.58,39.6,39.58,39.59,102300.0,30.2286,30.2438,30.2286,30.2362,102300.0
2014-07-23 13:00:00,39.59,39.61,39.59,39.61,124000.0,30.2362,30.2515,30.2362,30.2515,124000.0
2014-07-23 13:10:00,39.61,39.61,39.59,39.61,129200.0,30.2515,30.2515,30.2362,30.2515,129200.0
2014-07-23 13:20:00,39.6,39.62,39.6,39.61,89400.0,30.2438,30.2591,30.2438,30.2515,89400.0
2014-07-23 13:30:00,39.62,39.62,39.58,39.6,283400.0,30.2591,30.2591,30.2286,30.2438,283400.0
2014-07-23 13:40:00,39.61,39.63,39.6,39.63,169000.0,30.2515,30.2668,30.2438,30.2668,169000.0
2014-07-23 13:50:00,39.63,39.64,39.62,39.64,83600.0,30.2668,30.2744,30.2591,30.2744,83600.0
2014-07-23 14:00:00,39.64,39.64,39.63,39.64,94500.0,30.2744,30.2744,30.2668,30.2744,94500.0
2014-07-23 14:10:00,39.63,39.64,39.62,39.64,140900.0,30.2668,30.2744,30.2591,30.2744,140900.0
2014-07-23 14:20:00,39.64,39.65,39.63,39.63,106200.0,30.2744,30.282,30.2668,30.2668,106200.0
2014-07-23 14:30:00,39.63,39.65,39.62,39.64,244300.0,30.2668,30.282,30.2591,30.2744,244300.0
2014-07-23 14:40:00,39.64,39.64,39.63,39.64,58200.0,30.2744,30.2744,30.2668,30.2744,58200.0
2014-07-23 14:50:00,39.64,39.64,39.63,39.64,58500.0,30.2744,30.2744,30.2668,30.2744,58500.0
2014-07-23 15:00:00,39.64,39.65,39.63,39.63,187100.0,30.2744,30.282,30.2668,30.2668,187100.0
2014-07-23 15:10:00,39.63,39.64,39.63,39.64,327200.0,30.2668,30.2744,30.2668,30.2744,327200.0
2014-07-23 15:20:00,39.64,39.65,39.63,39.65,648900.0,30.2744,30.282,30.2668,30.282,648900.0
2014-07-23 15:30:00,39.65,39.65,39.62,39.62,490000.0,30.282,30.282,30.2591,30.2591,490000.0
2014-07-23 15:40:00,39.62,39.63,39.6,39.61,407800.0,30.2591,30.2668,30.2438,30.2515,407800.0
2014-07-23 15:50:00,39.61,39.61,39.53,39.57,2467200.0,30.2515,30.2515,30.1904,30.2209,2467200.0
2014-07-24 09:30:00,40.03,40.05,39.99,40.02,850500.0,30.5722,30.5875,30.5417,30.5646,850500.0
2014-07-24 09:40:00,40.03,40.08,39.99,40.08,540400.0,30.5722,30.6104,30.5417,30.6104,540400.0
2014-07-24 09:50:00,40.08,40.08,40.02,40.03,894900.0,30.6104,30.6104,30.5646,30.5722,894900.0
2014-07-24 10:00:00,40.03,40.09,40.02,40.08,539500.0,30.5722,30.6181,30.5646,30.6104,539500.0
2014-07-24 10:10:00,40.08,40.08,40.03,40.04,318000.0,30.6104,30.6104,30.5722,30.5799,318000.0
2014-07-24 10:20:00,40.04,40.06,40.01,40.05,489000.0,30.5799,30.5952,30.557,30.5875,489000.0
2014-07-24 10:30:00,40.06,40.12,40.04,40.11,880300.0,30.5952,30.641,30.5799,30.6333,880300.0
2014-07-24 10:40:00,40.12,40.12,40.06,40.09,288100.0,30.641,30.641,30.5952,30.6181,288100.0
2014-07-24 10:50:00,40.09,40.1,40.07,40.09,225400.0,30.6181,30.6257,30.6028,30.6181,225400.0
2014-07-24 11:00:00,40.1,40.12,40.09,40.11,128800.0,30.6257,30.641,30.6181,30.6333,128800.0
2014-07-24 11:10:00,40.11,40.13,40.1,40.12,712000.0,30.6333,30.6486,30.6257,30.641,712000.0
2014-07-24 11:20:00,40.12,40.17,40.12,40.15,155100.0,30.641,30.6792,30.641,30.6639,155100.0
2014-07-24 11:30:00,40.16,40.22,40.15,40.2,430300.0,30.6715,30.7174,30.6639,30.7021,430300.0
2014-07-24 11:40:00,40.21,40.21,40.2,40.21,274100.0,30.7097,30.7097,30.7021,30.7097,274100.0
2014-07-24 11:50:00,40.21,40.23,40.2,40.22,192800.0,30.7097,30.725,30.7021,30.7174,192800.0
2014-07-24 12:00:00,40.23,40.25,40.22,40.25,273100.0,30.725,30.7403,30.7174,30.7403,273100.0
2014-07-24 12:10:00,40.24,40.26,40.23,40.24,148700.0,30.7326,30.7479,30.725,30.7326,148700.0
2014-07-24 12:20:00,40.24,40.28,40.23,40.25,386100.0,30.7326,30.7632,30.725,30.7403,386100.0
2014-07-24 12:30:00,40.26,40.26,40.24,40.24,170100.0,30.7479,30.7479,30.7326,30.7326,170100.0
2014-07-24 12:40:00,40.25,40.25,40.24,40.24,91800.0,30.7403,30.7403,30.7326,30.7326,91800.0
2014-07-24 12:50:00,40.25,40.25,40.21,40.21,168700.0,30.7403,30.7403,30.7097,30.7097,168700.0
2014-07-24 13:00:00,40.22,40.22,40.17,40.17,169000.0,30.7174,30.7174,30.6792,30.6792,169000.0
2014-07-24 13:10:00,40.17,40.19,40.13,40.19,363600.0,30.6792,30.6944,30.6486,30.6944,363600.0
2014-07-24 13:20:00,40.19,40.23,40.19,40.23,121200.0,30.6944,30.725,30.6944,30.725,121200.0
2014-07-24 13:30:00,40.23,40.23,40.18,40.19,221300.0,30.725,30.725,30.6868,30.6944,221300.0
2014-07-24 13:40:00,40.19,40.19,40.14,40.16,190800.0,30.6944,30.6944,30.6563,30.6715,190800.0
2014-07-24 13:50:00,40.16,40.19,40.15,40.19,250300.0,30.6715,30.6944,30.6639,30.6944,250300.0
2014-07-24 14:00:00,40.19,40.2,40.14,40.15,522900.0,30.6944,30.7021,30.6563,30.6639,522900.0
2014-07-24 14:10:00,40.15,40.18,40.14,40.18,122500.0,30.6639,30.6868,30.6563,30.6868,122500.0
2014-07-24 14:20:00,40.18,40.2,40.17,40.2,99200.0,30.6868,30.7021,30.6792,30.7021,99200.0
2014-07-24 14:30:00,40.2,40.2,40.16,40.16,178400.0,30.7021,30.7021,30.6715,30.6715,178400.0
2014-07-24 14:40:00,40.16,40.19,40.15,40.15,457300.0,30.6715,30.6944,30.6639,30.6639,457300.0
2014-07-24 14:50:00,40.15,40.18,40.13,40.16,837500.0,30.6639,30.6868,30.6486,30.6715,837500.0
2014-07-24 15:00:00,40.16,40.16,40.12,40.13,1170500.0,30.6715,30.6715,30.641,30.6486,1170500.0
2014-07-24 15:10:00,40.13,40.13,40.09,40.09,543400.0,30.6486,30.6486,30.6181,30.6181,543400.0
2014-07-24 15:20:00,40.09,40.1,40.07,40.09,296200.0,30.6181,30.6257,30.6028,30.6181,296200.0
2014-07-24 15:30:00,40.09,40.09,40.08,40.09,317000.0,30.6181,30.6181,30.6104,30.6181,317000.0
2014-07-24 15:40:00,40.08,40.1,40.07,40.08,796600.0,30.6104,30.6257,30.6028,30.6104,796600.0
2014-07-24 15:50:00,40.07,40.18,40.06,40.11,5067100.0,30.6028,30.6868,30.5952,30.6333,5067100.0
2014-07-25 09:30:00,40.16,40.2,40.13,40.18,778500.0,30.6715,30.7021,30.6486,30.6868,778500.0
2014-07-25 09:40:00,40.18,40.23,40.16,40.16,413800.0,30.6868,30.725,30.6715,30.6715,413800.0
2014-07-25 09:50:00,40.16,40.18,40.14,40.16,990200.0,30.6715,30.6868,30.6563,30.6715,990200.0
2014-07-25 10:00:00,40.16,40.2,40.15,40.16,461700.0,30.6715,30.7021,30.6639,30.6715,461700.0
2014-07-25 10:10:00,40.17,40.19,40.16,40.16,736700.0,30.6792,30.6944,30.6715,30.6715,736700.0
2014-07-25 10:20:00,40.17,40.19,40.15,40.18,1343800.0,30.6792,30.6944,30.6639,30.6868,1343800.0
2014-07-25 10:30:00,40.19,40.22,40.17,40.19,560400.0,30.6944,30.7174,30.6792,30.6944,560400.0
2014-07-25 10:40:00,40.19,40.2,40.17,40.19,331800.0,30.6944,30.7021,30.6792,30.6944,331800.0
2014-07-25 10:50:00,40.19,40.21,40.16,40.18,352000.0,30.6944,30.7097,30.6715,30.6868,352000.0
2014-07-25 11:00:00,40.18,40.18,40.13,40.14,272100.0,30.6868,30.6868,30.6486,30.6563,272100.0
2014-07-25 11:10:00,40.14,40.15,40.1,40.12,193200.0,30.6563,30.6639,30.6257,30.641,193200.0
2014-07-25 11:20:00,40.12,40.13,40.05,40.09,329500.0,30.641,30.6486,30.5875,30.6181,329500.0
2014-07-25 11:30:00,40.09,40.12,40.09,40.09,125800.0,30.6181,30.641,30.6181,30.6181,125800.0
2014-07-25 11:40:00,40.09,40.12,40.09,40.1,140900.0,30.6181,30.641,30.6181,30.6257,140900.0
2014-07-25 11:50:00,40.1,40.12,40.09,40.1,156500.0,30.6257,30.641,30.6181,30.6257,156500.0
2014-07-25 12:00:00,40.1,40.11,40.09,40.1,100600.0,30.6257,30.6333,30.6181,30.6257,100600.0
2014-07-25 12:10:00,40.1,40.13,40.1,40.12,105400.0,30.6257,30.6486,30.6257,30.641,105400.0
2014-07-25 12:20:00,40.12,40.17,40.12,40.16,298000.0,30.641,30.6792,30.641,30.6715,298000.0
2014-07-25 12:30:00,40.17,40.17,40.16,40.17,87700.0,30.6792,30.6792,30.6715,30.6792,87700.0
2014-07-25 12:40:00,40.17,40.24,40.17,40.23,253400.0,30.6792,30.7326,30.6792,30.725,253400.0
2014-07-25 12:50:00,40.24,40.26,40.23,40.25,332900.0,30.7326,30.7479,30.725,30.7403,332900.0
2014-07-25 13:00:00,40.25,40.26,40.22,40.22,305100.0,30.7403,30.7479,30.7174,30.7174,305100.0
2014-07-25 13:10:00,40.22,40.24,40.2,40.2,578100.0,30.7174,30.7326,30.7021,30.7021,578100.0
2014-07-25 13:20:00,40.2,40.23,40.19,40.23,246700.0,30.7021,30.725,30.6944,30.725,246700.0
2014-07-25 13:30:00,40.23,40.24,40.19,40.2,390100.0,30.725,30.7326,30.6944,30.7021,390100.0
2014-07-25 13:40:00,40.21,40.22,40.18,40.22,380200.0,30.7097,30.7174,30.6868,30.7174,380200.0
2014-07-25 13:50:00,40.22,40.23,40.21,40.21,132500.0,30.7174,30.725,30.7097,30.7097,132500.0
2014-07-25 14:00:00,40.21,40.23,40.18,40.21,181700.0,30.7097,30.725,30.6868,30.7097,181700.0
2014-07-25 14:10:00,40.22,40.26,40.21,40.26,95000.0,30.7174,30.7479,30.7097,30.7479,95000.0
2014-07-25 14:20:00,40.26,40.26,40.23,40.26,142300.0,30.7479,30.7479,30.725,30.7479,142300.0
2014-07-25 14:30:00,40.26,40.27,40.23,40.23,189000.0,30.7479,30.7555,30.725,30.725,189000.0
2014-07-25 14:40:00,40.23,40.26,40.23,40.26,129800.0,30.725,30.7479,30.725,30.7479,129800.0
2014-07-25 14:50:00,40.25,40.26,40.2,40.21,135700.0,30.7403,30.7479,30.7021,30.7097,135700.0
2014-07-25 15:00:00,40.21,40.21,40.16,40.18,185200.0,30.7097,30.7097,30.6715,30.6868,185200.0
2014-07-25 15:10:00,40.18,40.19,40.17,40.19,98100.0,30.6868,30.6944,30.6792,30.6944,98100.0
2014-07-25 15:20:00,40.19,40.2,40.17,40.18,159600.0,30.6944,30.7021,30.6792,30.6868,159600.0
2014-07-25 15:30:00,40.18,40.19,40.17,40.18,166100.0,30.6868,30.6944,30.6792,30.6868,166100.0
2014-07-25 15:40:00,40.19,40.21,40.17,40.21,412100.0,30.6944,30.7097,30.6792,30.7097,412100.0
2014-07-25 15:50:00,40.2,40.2,40.15,40.18,1851200.0,30.7021,30.7021,30.6639,30.6868,1851200.0
2014-07-28 09:30:00,40.64,40.66,40.6,40.66,712900.0,31.0381,31.0534,31.0076,31.0534,712900.0
2014-07-28 09:40:00,40.66,40.69,40.61,40.62,880700.0,31.0534,31.0763,31.0152,31.0229,880700.0
2014-07-28 09:50:00,40.62,40.69,40.61,40.69,560200.0,31.0229,31.0763,31.0152,31.0763,560200.0
2014-07-28 10:00:00,40.69,40.69,40.65,40.65,296700.0,31.0763,31.0763,31.0458,31.0458,296700.0
2014-07-28 10:10:00,40.65,40.66,40.6,40.65,521200.0,31.0458,31.0534,31.0076,31.0458,521200.0
2014-07-28 10:20:00,40.65,40.67,40.63,40.65,292800.0,31.0458,31.061,31.0305,31.0458,292800.0
2014-07-28 10:30:00,40.65,40.67,40.64,40.66,359700.0,31.0458,31.061,31.0381,31.0534,359700.0
2014-07-28 10:40:00,40.67,40.7,40.65,40.69,534900.0,31.061,31.084,31.0458,31.0763,534900.0
2014-07-28 10:50:00,40.69,40.7,40.67,40.67,268100.0,31.0763,31.084,31.061,31.061,268100.0
2014-07-28 11:00:00,40.68,40.7,40.66,40.69,302200.0,31.0687,31.084,31.0534,31.0763,302200.0
2014-07-28 11:10:00,40.69,40.74,40.69,40.74,504900.0,31.0763,31.1145,31.0763,31.1145,504900.0
2014-07-28 11:20:00,40.75,40.81,40.74,40.8,502800.0,31.1221,31.168,31.1145,31.1603,502800.0
2014-07-28 11:30:00,40.81,40.85,40.8,40.85,362200.0,31.168,31.1985,31.1603,31.1985,362200.0
2014-07-28 11:40:00,40.85,40.88,40.83,40.85,594400.0,31.1985,31.2214,31.1832,31.1985,594400.0
2014-07-28 11:50:00,40.85,40.87,40.84,40.85,182400.0,31.1985,31.2138,31.1909,31.1985,182400.0
2014-07-28 12:00:00,40.86,40.86,40.81,40.85,299800.0,31.2061,31.2061,31.168,31.1985,299800.0
2014-07-28 12:10:00,40.85,40.85,40.83,40.84,107400.0,31.1985,31.1985,31.1832,31.1909,107400.0
2014-07-28 12:20:00,40.84,40.86,40.82,40.83,218800.0,31.1909,31.2061,31.1756,31.1832,218800.0
2014-07-28 12:30:00,40.84,40.86,40.84,40.86,102400.0,31.1909,31.2061,31.1909,31.2061,102400.0
2014-07-28 12:40:00,40.86,40.91,40.86,40.9,259500.0,31.2061,31.2443,31.2061,31.2367,259500.0
2014-07-28 12:50:00,40.9,40.92,40.89,40.91,159100.0,31.2367,31.252,31.2291,31.2443,159100.0
2014-07-28 13:00:00,40.91,40.91,40.9,40.91,48100.0,31.2443,31.2443,31.2367,31.2443,48100.0
2014-07-28 13:10:00,40.91,40.93,40.9,40.92,205200.0,31.2443,31.2596,31.2367,31.252,205200.0
2014-07-28 13:20:00,40.92,40.95,40.91,40.95,155400.0,31.252,31.2749,31.2443,31.2749,155400.0
2014-07-28 13:30:00,40.95,40.96,40.92,40.94,301000.0,31.2749,31.2825,31.252,31.2672,301000.0
2014-07-28 13:40:00,40.94,40.96,40.94,40.96,78400.0,31.2672,31.2825,31.2672,31.2825,78400.0
2014-07-28 13:50:00,40.96,40.97,40.94,40.95,172000.0,31.2825,31.2902,31.2672,31.2749,172000.0
2014-07-28 14:00:00,40.94,40.95,40.94,40.94,312100.0,31.2672,31.2749,31.2672,31.2672,312100.0
2014-07-28 14:10:00,40.95,40.95,40.92,40.92,211200.0,31.2749,31.2749,31.252,31.252,211200.0
2014-07-28 14:20:00,40.92,40.93,40.9,40.9,119600.0,31.252,31.2596,31.2367,31.2367,119600.0
2014-07-28 14:30:00,40.9,40.91,40.89,40.9,139900.0,31.2367,31.2443,31.2291,31.2367,139900.0
2014-07-28 14:40:00,40.9,40.91,40.89,40.9,361700.0,31.2367,31.2443,31.2291,31.2367,361700.0
2014-07-28 14:50:00,40.9,40.92,40.89,40.9,438700.0,31.2367,31.252,31.2291,31.2367,438700.0
2014-07-28 15:00:00,40.9,40.94,40.89,40.94,570000.0,31.2367,31.2672,31.2291,31.2672,570000.0
2014-07-28 15:10:00,40.93,40.94,40.9,40.93,628100.0,31.2596,31.2672,31.2367,31.2596,628100.0
2014-07-28 15:20:00,40.94,40.94,40.92,40.92,168300.0,31.2672,31.2672,31.252,31.252,168300.0
2014-07-28 15:30:00,40.92,40.92,40.9,40.91,503900.0,31.252,31.252,31.2367,31.2443,503900.0
2014-07-28 15:40:00,40.91,40.96,40.91,40.96,1298900.0,31.2443,31.2825,31.2443,31.2825,1298900.0
2014-07-28 15:50:00,40.96,41.08,40.95,41.05,5180300.0,31.2825,31.3742,31.2749,31.3513,5180300.0
2014-07-29 09:30:00,41.23,41.3,41.17,41.21,1100400.0,31.4887,31.5422,31.4429,31.4735,1100400.0
2014-07-29 09:40:00,41.21,41.23,41.18,41.21,873600.0,31.4735,31.4887,31.4505,31.4735,873600.0
2014-07-29 09:50:00,41.2,41.23,41.16,41.23,752700.0,31.4658,31.4887,31.4353,31.4887,752700.0
2014-07-29 10:00:00,41.23,41.23,41.15,41.18,840000.0,31.4887,31.4887,31.4276,31.4505,840000.0
2014-07-29 10:10:00,41.18,41.2,41.16,41.19,309800.0,31.4505,31.4658,31.4353,31.4582,309800.0
2014-07-29 10:20:00,41.2,41.2,41.17,41.2,432600.0,31.4658,31.4658,31.4429,31.4658,432600.0
2014-07-29 10:30:00,41.19,41.22,41.19,41.21,672400.0,31.4582,31.4811,31.4582,31.4735,672400.0
2014-07-29 10:40:00,41.21,41.25,41.21,41.23,505200.0,31.4735,31.504,31.4735,31.4887,505200.0
2014-07-29 10:50:00,41.23,41.23,41.2,41.23,329900.0,31.4887,31.4887,31.4658,31.4887,329900.0
2014-07-29 11:00:00,41.23,41.23,41.14,41.14,272600.0,31.4887,31.4887,31.42,31.42,272600.0
2014-07-29 11:10:00,41.14,41.18,41.1,41.16,309900.0,31.42,31.4505,31.3894,31.4353,309900.0
2014-07-29 11:20:00,41.16,41.16,41.12,41.13,150900.0,31.4353,31.4353,31.4047,31.4124,150900.0
2014-07-29 11:30:00,41.12,41.12,41.05,41.06,324600.0,31.4047,31.4047,31.3513,31.3589,324600.0
2014-07-29 11:40:00,41.06,41.09,41.05,41.07,359500.0,31.3589,31.3818,31.3513,31.3665,359500.0
2014-07-29 11:50:00,41.06,41.07,41.04,41.07,263100.0,31.3589,31.3665,31.3436,31.3665,263100.0
2014-07-29 12:00:00,41.08,41.09,41.07,41.09,92300.0,31.3742,31.3818,31.3665,31.3818,92300.0
2014-07-29 12:10:00,41.08,41.11,41.07,41.08,198600.0,31.3742,31.3971,31.3665,31.3742,198600.0
2014-07-29 12:20:00,41.08,41.13,41.07,41.1,450300.0,31.3742,31.4124,31.3665,31.3894,450300.0
2014-07-29 12:30:00,41.1,41.13,41.1,41.13,119900.0,31.3894,31.4124,31.3894,31.4124,119900.0
2014-07-29 12:40:00,41.13,41.14,41.12,41.13,129400.0,31.4124,31.42,31.4047,31.4124,129400.0
2014-07-29 12:50:00,41.12,41.14,41.12,41.14,116300.0,31.4047,31.42,31.4047,31.42,116300.0
2014-07-29 13:00:00,41.14,41.15,41.11,41.15,101900.0,31.42,31.4276,31.3971,31.4276,101900.0
2014-07-29 13:10:00,41.14,41.15,41.11,41.12,84300.0,31.42,31.4276,31.3971,31.4047,84300.0
2014-07-29 13:20:00,41.12,41.15,41.12,41.15,97900.0,31.4047,31.4276,31.4047,31.4276,97900.0
2014-07-29 13:30:00,41.15,41.15,41.11,41.11,216700.0,31.4276,31.4276,31.3971,31.3971,216700.0
2014-07-29 13:40:00,41.11,41.13,41.11,41.12,59100.0,31.3971,31.4124,31.3971,31.4047,59100.0
2014-07-29 13:50:00,41.13,41.14,41.12,41.13,179300.0,31.4124,31.42,31.4047,31.4124,179300.0
2014-07-29 14:00:00,41.13,41.14,41.11,41.12,81100.0,31.4124,31.42,31.3971,31.4047,81100.0
2014-07-29 14:10:00,41.11,41.15,41.11,41.12,183300.0,31.3971,31.4276,31.3971,31.4047,183300.0
2014-07-29 14:20:00,41.12,41.12,41.09,41.12,878500.0,31.4047,31.4047,31.3818,31.4047,878500.0
2014-07-29 14:30:00,41.12,41.13,41.1,41.1,616700.0,31.4047,31.4124,31.3894,31.3894,616700.0
2014-07-29 14:40:00,41.11,41.11,41.08,41.11,144800.0,31.3971,31.3971,31.3742,31.3971,144800.0
2014-07-29 14:50:00,41.1,41.11,41.06,41.07,153200.0,31.3894,31.3971,31.3589,31.3665,153200.0
2014-07-29 15:00:00,41.07,41.12,41.05,41.09,402700.0,31.3665,31.4047,31.3513,31.3818,402700.0
2014-07-29 15:10:00,41.09,41.11,41.07,41.09,181000.0,31.3818,31.3971,31.3665,31.3818,181000.0
2014-07-29 15:20:00,41.09,41.09,41.04,41.05,227500.0,31.3818,31.3818,31.3436,31.3513,227500.0
2014-07-29 15:30:00,41.05,41.06,41.03,41.06,277000.0,31.3513,31.3589,31.336,31.3589,277000.0
2014-07-29 15:40:00,41.06,41.06,41.0,41.02,841400.0,31.3589,31.3589,31.3131,31.3283,841400.0
2014-07-29 15:50:00,41.01,41.01,40.95,40.95,1422900.0,31.3207,31.3207,31.2749,31.2749,1422900.0
2014-07-30 09:30:00,41.07,41.18,40.98,40.99,753400.0,31.3665,31.4505,31.2978,31.3054,753400.0
2014-07-30 09:40:00,40.99,41.09,40.99,41.08,516100.0,31.3054,31.3818,31.3054,31.3742,516100.0
2014-07-30 09:50:00,41.09,41.15,41.05,41.05,1705500.0,31.3818,31.4276,31.3513,31.3513,1705500.0
2014-07-30 10:00:00,41.05,41.06,40.96,41.02,408200.0,31.3513,31.3589,31.2825,31.3283,408200.0
2014-07-30 10:10:00,41.02,41.05,41.0,41.02,129400.0,31.3283,31.3513,31.3131,31.3283,129400.0
2014-07-30 10:20:00,41.01,41.05,40.98,40.98,259000.0,31.3207,31.3513,31.2978,31.2978,259000.0
2014-07-30 10:30:00,40.98,41.0,40.95,40.97,224800.0,31.2978,31.3131,31.2749,31.2902,224800.0
2014-07-30 10:40:00,40.97,40.99,40.92,40.96,183400.0,31.2902,31.3054,31.252,31.2825,183400.0
2014-07-30 10:50:00,40.95,40.97,40.91,40.94,123800.0,31.2749,31.2902,31.2443,31.2672,123800.0
2014-07-30 11:00:00,40.94,40.94,40.75,40.8,954700.0,31.2672,31.2672,31.1221,31.1603,954700.0
2014-07-30 11:10:00,40.8,40.83,40.75,40.83,253800.0,31.1603,31.1832,31.1221,31.1832,253800.0
2014-07-30 11:20:00,40.83,40.86,40.82,40.84,165700.0,31.1832,31.2061,31.1756,31.1909,165700.0
2014-07-30 11:30:00,40.84,40.85,40.79,40.79,166700.0,31.1909,31.1985,31.1527,31.1527,166700.0
2014-07-30 11:40:00,40.8,40.8,40.71,40.72,224100.0,31.1603,31.1603,31.0916,31.0992,224100.0
2014-07-30 11:50:00,40.71,40.74,40.7,40.71,156200.0,31.0916,31.1145,31.084,31.0916,156200.0
2014-07-30 12:00:00,40.71,40.73,40.67,40.7,164900.0,31.0916,31.1069,31.061,31.084,164900.0
2014-07-30 12:10:00,40.69,40.73,40.68,40.68,192400.0,31.0763,31.1069,31.0687,31.0687,192400.0
2014-07-30 12:20:00,40.69,40.71,40.67,40.7,128800.0,31.0763,31.0916,31.061,31.084,128800.0
2014-07-30 12:30:00,40.71,40.72,40.68,40.72,138100.0,31.0916,31.0992,31.0687,31.0992,138100.0
2014-07-30 12:40:00,40.71,40.72,40.68,40.69,230800.0,31.0916,31.0992,31.0687,31.0763,230800.0
2014-07-30 12:50:00,40.69,40.69,40.64,40.64,312100.0,31.0763,31.0763,31.0381,31.0381,312100.0
2014-07-30 13:00:00,40.65,40.65,40.6,40.61,189900.0,31.0458,31.0458,31.0076,31.0152,189900.0
2014-07-30 13:10:00,40.61,40.61,40.57,40.58,255400.0,31.0152,31.0152,30.9847,30.9923,255400.0
2014-07-30 13:20:00,40.59,40.6,40.55,40.57,147500.0,30.9999,31.0076,30.9694,30.9847,147500.0
2014-07-30 13:30:00,40.56,40.62,40.56,40.6,247800.0,30.977,31.0229,30.977,31.0076,247800.0
2014-07-30 13:40:00,40.6,40.63,40.59,40.59,393000.0,31.0076,31.0305,30.9999,30.9999,393000.0
2014-07-30 13:50:00,40.59,40.64,40.54,40.61,669200.0,30.9999,31.0381,30.9618,31.0152,669200.0
2014-07-30 14:00:00,40.62,40.75,40.54,40.73,493500.0,31.0229,31.1221,30.9618,31.1069,493500.0
2014-07-30 14:10:00,40.73,40.81,40.73,40.73,556300.0,31.1069,31.168,31.1069,31.1069,556300.0
2014-07-30 14:20:00,40.73,40.74,40.66,40.72,476700.0,31.1069,31.1145,31.0534,31.0992,476700.0
2014-07-30 14:30:00,40.73,40.75,40.62,40.64,233800.0,31.1069,31.1221,31.0229,31.0381,233800.0
2014-07-30 14:40:00,40.64,40.66,40.55,40.57,438300.0,31.0381,31.0534,30.9694,30.9847,438300.0
2014-07-30 14:50:00,40.57,40.62,40.53,40.55,626600.0,30.9847,31.0229,30.9541,30.9694,626600.0
2014-07-30 15:00:00,40.55,40.64,40.54,40.64,490600.0,30.9694,31.0381,30.9618,31.0381,490600.0
2014-07-30 15:10:00,40.64,40.68,40.6,40.68,198300.0,31.0381,31.0687,31.0076,31.0687,198300.0
2014-07-30 15:20:00,40.68,40.68,40.66,40.68,226500.0,31.0687,31.0687,31.0534,31.0687,226500.0
2014-07-30 15:30:00,40.68,40.72,40.66,40.7,603800.0,31.0687,31.0992,31.0534,31.084,603800.0
2014-07-30 15:40:00,40.71,40.74,40.7,40.73,379800.0,31.0916,31.1145,31.084,31.1069,379800.0
2014-07-30 15:50:00,40.73,40.77,40.71,40.72,1348000.0,31.1069,31.1374,31.0916,31.0992,1348000.0
2014-07-31 09:30:00,40.8,40.88,40.76,40.84,998400.0,31.1603,31.2214,31.1298,31.1909,998400.0
2014-07-31 09:40:00,40.84,40.91,40.83,40.89,952300.0,31.1909,31.2443,31.1832,31.2291,952300.0
2014-07-31 09:50:00,40.89,40.9,40.8,40.82,687600.0,31.2291,31.2367,31.1603,31.1756,687600.0
2014-07-31 10:00:00,40.82,40.85,40.8,40.84,564000.0,31.1756,31.1985,31.1603,31.1909,564000.0
2014-07-31 10:10:00,40.83,40.89,40.83,40.88,311000.0,31.1832,31.2291,31.1832,31.2214,311000.0
2014-07-31 10:20:00,40.89,40.89,40.81,40.83,271200.0,31.2291,31.2291,31.168,31.1832,271200.0
2014-07-31 10:30:00,40.84,40.85,40.78,40.79,308700.0,31.1909,31.1985,31.145,31.1527,308700.0
2014-07-31 10:40:00,40.78,40.8,40.76,40.77,349700.0,31.145,31.1603,31.1298,31.1374,349700.0
2014-07-31 10:50:00,40.77,40.78,40.63,40.65,1021300.0,31.1374,31.145,31.0305,31.0458,1021300.0
2014-07-31 11:00:00,40.65,40.67,40.56,40.57,1210400.0,31.0458,31.061,30.977,30.9847,1210400.0
2014-07-31 11:10:00,40.58,40.59,40.51,40.52,576500.0,30.9923,30.9999,30.9388,30.9465,576500.0
2014-07-31 11:20:00,40.51,40.55,40.51,40.54,727000.0,30.9388,30.9694,30.9388,30.9618,727000.0
2014-07-31 11:30:00,40.55,40.55,40.51,40.54,842500.0,30.9694,30.9694,30.9388,30.9618,842500.0
2014-07-31 11:40:00,40.54,40.59,40.5,40.5,1084300.0,30.9618,30.9999,30.9312,30.9312,1084300.0
2014-07-31 11:50:00,40.5,40.51,40.44,40.45,883500.0,30.9312,30.9388,30.8854,30.893,883500.0
2014-07-31 12:00:00,40.44,40.51,40.44,40.48,1331300.0,30.8854,30.9388,30.8854,30.9159,1331300.0
2014-07-31 12:10:00,40.48,40.48,40.41,40.42,607700.0,30.9159,30.9159,30.8625,30.8701,607700.0
2014-07-31 12:20:00,40.41,40.43,40.39,40.39,616700.0,30.8625,30.8777,30.8472,30.8472,616700.0
2014-07-31 12:30:00,40.39,40.4,40.36,40.39,706600.0,30.8472,30.8548,30.8243,30.8472,706600.0
2014-07-31 12:40:00,40.39,40.45,40.38,40.44,665600.0,30.8472,30.893,30.8396,30.8854,665600.0
2014-07-31 12:50:00,40.44,40.47,40.41,40.43,960900.0,30.8854,30.9083,30.8625,30.8777,960900.0
2014-07-31 13:00:00,40.43,40.43,40.41,40.43,294000.0,30.8777,30.8777,30.8625,30.8777,294000.0
2014-07-31 13:10:00,40.43,40.44,40.42,40.44,220800.0,30.8777,30.8854,30.8701,30.8854,220800.0
2014-07-31 13:20:00,40.44,40.45,40.42,40.44,130100.0,30.8854,30.893,30.8701,30.8854,130100.0
2014-07-31 13:30:00,40.45,40.53,40.45,40.53,312900.0,30.893,30.9541,30.893,30.9541,312900.0
2014-07-31 13:40:00,40.53,40.53,40.49,40.51,392000.0,30.9541,30.9541,30.9236,30.9388,392000.0
2014-07-31 13:50:00,40.52,40.56,40.52,40.56,180000.0,30.9465,30.977,30.9465,30.977,180000.0
2014-07-31 14:00:00,40.56,40.63,40.54,40.62,325000.0,30.977,31.0305,30.9618,31.0229,325000.0
2014-07-31 14:10:00,40.62,40.62,40.59,40.61,216500.0,31.0229,31.0229,30.9999,31.0152,216500.0
2014-07-31 14:20:00,40.6,40.61,40.55,40.61,358800.0,31.0076,31.0152,30.9694,31.0152,358800.0
2014-07-31 14:30:00,40.61,40.62,40.57,40.57,290500.0,31.0152,31.0229,30.9847,30.9847,290500.0
2014-07-31 14:40:00,40.58,40.58,40.5,40.54,277600.0,30.9923,30.9923,30.9312,30.9618,277600.0
2014-07-31 14:50:00,40.53,40.55,40.46,40.47,187500.0,30.9541,30.9694,30.9007,30.9083,187500.0
2014-07-31 15:00:00,40.47,40.54,40.46,40.5,319200.0,30.9083,30.9618,30.9007,30.9312,319200.0
2014-07-31 15:10:00,40.5,40.52,40.47,40.51,207500.0,30.9312,30.9465,30.9083,30.9388,207500.0
2014-07-31 15:20:00,40.51,40.51,40.47,40.48,412800.0,30.9388,30.9388,30.9083,30.9159,412800.0
2014-07-31 15:30:00,40.47,40.53,40.46,40.53,607300.0,30.9083,30.9541,30.9007,30.9541,607300.0
2014-07-31 15:40:00,40.52,40.55,40.49,40.52,933600.0,30.9465,30.9694,30.9236,30.9465,933600.0
2014-07-31 15:50:00,40.51,40.52,40.44,40.46,2854200.0,30.9388,30.9465,30.8854,30.9007,2854200.0
2014-08-01 09:30:00,40.5,40.85,40.5,40.84,2102000.0,30.9312,31.1985,30.9312,31.1909,2102000.0
2014-08-01 09:40:00,40.84,40.85,40.69,40.71,476300.0,31.1909,31.1985,31.0763,31.0916,476300.0
2014-08-01 09:50:00,40.71,40.78,40.7,40.77,809000.0,31.0916,31.145,31.084,31.1374,809000.0
2014-08-01 10:00:00,40.77,40.86,40.74,40.75,898200.0,31.1374,31.2061,31.1145,31.1221,898200.0
2014-08-01 10:10:00,40.76,40.76,40.62,40.63,490100.0,31.1298,31.1298,31.0229,31.0305,490100.0
2014-08-01 10:20:00,40.63,40.74,40.63,40.74,569300.0,31.0305,31.1145,31.0305,31.1145,569300.0
2014-08-01 10:30:00,40.73,40.74,40.69,40.73,468100.0,31.1069,31.1145,31.0763,31.1069,468100.0
2014-08-01 10:40:00,40.74,40.75,40.71,40.71,233800.0,31.1145,31.1221,31.0916,31.0916,233800.0
2014-08-01 10:50:00,40.71,40.73,40.67,40.69,357200.0,31.0916,31.1069,31.061,31.0763,357200.0
2014-08-01 11:00:00,40.68,40.7,40.6,40.6,148100.0,31.0687,31.084,31.0076,31.0076,148100.0
2014-08-01 11:10:00,40.61,40.61,40.56,40.59,348800.0,31.0152,31.0152,30.977,30.9999,348800.0
2014-08-01 11:20:00,40.59,40.62,40.56,40.6,236900.0,30.9999,31.0229,30.977,31.0076,236900.0
2014-08-01 11:30:00,40.6,40.63,40.56,40.58,358100.0,31.0076,31.0305,30.977,30.9923,358100.0
2014-08-01 11:40:00,40.57,40.59,40.5,40.5,1782600.0,30.9847,30.9999,30.9312,30.9312,1782600.0
2014-08-01 11:50:00,40.5,40.51,40.43,40.43,266300.0,30.9312,30.9388,30.8777,30.8777,266300.0
2014-08-01 12:00:00,40.44,40.52,40.41,40.46,769200.0,30.8854,30.9465,30.8625,30.9007,769200.0
2014-08-01 12:10:00,40.45,40.53,40.43,40.51,210500.0,30.893,30.9541,30.8777,30.9388,210500.0
2014-08-01 12:20:00,40.51,40.54,40.48,40.49,229800.0,30.9388,30.9618,30.9159,30.9236,229800.0
2014-08-01 12:30:00,40.48,40.53,40.48,40.52,157200.0,30.9159,30.9541,30.9159,30.9465,157200.0
2014-08-01 12:40:00,40.52,40.54,40.48,40.48,194600.0,30.9465,30.9618,30.9159,30.9159,194600.0
2014-08-01 12:50:00,40.48,40.52,40.45,40.51,477400.0,30.9159,30.9465,30.893,30.9388,477400.0
2014-08-01 13:00:00,40.51,40.52,40.44,40.49,392800.0,30.9388,30.9465,30.8854,30.9236,392800.0
2014-08-01 13:10:00,40.49,40.55,40.47,40.53,271300.0,30.9236,30.9694,30.9083,30.9541,271300.0
2014-08-01 13:20:00,40.54,40.65,40.53,40.64,387000.0,30.9618,31.0458,30.9541,31.0381,387000.0
2014-08-01 13:30:00,40.65,40.66,40.59,40.64,279300.0,31.0458,31.0534,30.9999,31.0381,279300.0
2014-08-01 13:40:00,40.63,40.67,40.59,40.64,234900.0,31.0305,31.061,30.9999,31.0381,234900.0
2014-08-01 13:50:00,40.64,40.68,40.61,40.68,131900.0,31.0381,31.0687,31.0152,31.0687,131900.0
2014-08-01 14:00:00,40.67,40.74,40.67,40.74,296200.0,31.061,31.1145,31.061,31.1145,296200.0
2014-08-01 14:10:00,40.73,40.79,40.72,40.79,255900.0,31.1069,31.1527,31.0992,31.1527,255900.0
2014-08-01 14:20:00,40.79,40.8,40.73,40.74,344700.0,31.1527,31.1603,31.1069,31.1145,344700.0
2014-08-01 14:30:00,40.75,40.83,40.74,40.83,383600.0,31.1221,31.1832,31.1145,31.1832,383600.0
2014-08-01 14:40:00,40.83,40.86,40.78,40.79,495600.0,31.1832,31.2061,31.145,31.1527,495600.0
2014-08-01 14:50:00,40.79,40.79,40.75,40.77,269100.0,31.1527,31.1527,31.1221,31.1374,269100.0
2014-08-01 15:00:00,40.77,40.8,40.74,40.79,363500.0,31.1374,31.1603,31.1145,31.1527,363500.0
2014-08-01 15:10:00,40.79,40.81,40.77,40.79,240700.0,31.1527,31.168,31.1374,31.1527,240700.0
2014-08-01 15:20:00,40.8,40.82,40.77,40.77,293500.0,31.1603,31.1756,31.1374,31.1374,293500.0
2014-08-01 15:30:00,40.78,40.78,40.74,40.77,224900.0,31.145,31.145,31.1145,31.1374,224900.0
2014-08-01 15:40:00,40.77,40.77,40.65,40.67,616200.0,31.1374,31.1374,31.0458,31.061,616200.0
2014-08-01 15:50:00,40.67,40.72,40.64,40.69,1391100.0,31.061,31.0992,31.0381,31.0763,1391100.0
2014-08-04 09:30:00,41.03,41.05,40.93,40.94,523800.0,31.336,31.3513,31.2596,31.2672,523800.0
2014-08-04 09:40:00,40.94,40.97,40.92,40.92,390500.0,31.2672,31.2902,31.252,31.252,390500.0
2014-08-04 09:50:00,40.93,40.95,40.88,40.91,827100.0,31.2596,31.2749,31.2214,31.2443,827100.0
2014-08-04 10:00:00,40.91,40.92,40.88,40.89,848600.0,31.2443,31.252,31.2214,31.2291,848600.0
2014-08-04 10:10:00,40.89,40.91,40.85,40.87,485100.0,31.2291,31.2443,31.1985,31.2138,485100.0
2014-08-04 10:20:00,40.87,40.92,40.87,40.9,414300.0,31.2138,31.252,31.2138,31.2367,414300.0
2014-08-04 10:30:00,40.9,40.93,40.86,40.89,383200.0,31.2367,31.2596,31.2061,31.2291,383200.0
2014-08-04 10:40:00,40.89,40.91,40.87,40.9,478800.0,31.2291,31.2443,31.2138,31.2367,478800.0
2014-08-04 10:50:00,40.89,40.9,40.82,40.84,611200.0,31.2291,31.2367,31.1756,31.1909,611200.0
2014-08-04 11:00:00,40.83,40.86,40.8,40.86,292100.0,31.1832,31.2061,31.1603,31.2061,292100.0
2014-08-04 11:10:00,40.86,40.92,40.85,40.9,235100.0,31.2061,31.252,31.1985,31.2367,235100.0
2014-08-04 11:20:00,40.9,40.92,40.88,40.91,239100.0,31.2367,31.252,31.2214,31.2443,239100.0
2014-08-04 11:30:00,40.91,40.92,40.89,40.91,150700.0,31.2443,31.252,31.2291,31.2443,150700.0
2014-08-04 11:40:00,40.91,40.94,40.87,40.92,216700.0,31.2443,31.2672,31.2138,31.252,216700.0
2014-08-04 11:50:00,40.92,40.93,40.89,40.91,67200.0,31.252,31.2596,31.2291,31.2443,67200.0
2014-08-04 12:00:00,40.91,40.92,40.88,40.92,86300.0,31.2443,31.252,31.2214,31.252,86300.0
2014-08-04 12:10:00,40.92,40.94,40.89,40.93,66300.0,31.252,31.2672,31.2291,31.2596,66300.0
2014-08-04 12:20:00,40.92,40.96,40.92,40.95,150800.0,31.252,31.2825,31.252,31.2749,150800.0
2014-08-04 12:30:00,40.95,40.96,40.92,40.93,71000.0,31.2749,31.2825,31.252,31.2596,71000.0
2014-08-04 12:40:00,40.93,40.95,40.92,40.92,69900.0,31.2596,31.2749,31.252,31.252,69900.0
2014-08-04 12:50:00,40.93,40.97,40.92,40.93,145500.0,31.2596,31.2902,31.252,31.2596,145500.0
2014-08-04 13:00:00,40.93,40.96,40.93,40.94,56800.0,31.2596,31.2825,31.2596,31.2672,56800.0
2014-08-04 13:10:00,40.95,40.95,40.92,40.94,72300.0,31.2749,31.2749,31.252,31.2672,72300.0
2014-08-04 13:20:00,40.95,40.97,40.94,40.95,207000.0,31.2749,31.2902,31.2672,31.2749,207000.0
2014-08-04 13:30:00,40.95,41.01,40.95,40.98,151000.0,31.2749,31.3207,31.2749,31.2978,151000.0
2014-08-04 13:40:00,40.98,41.05,40.98,41.0,367600.0,31.2978,31.3513,31.2978,31.3131,367600.0
2014-08-04 13:50:00,41.0,41.03,41.0,41.02,125700.0,31.3131,31.336,31.3131,31.3283,125700.0
2014-08-04 14:00:00,41.02,41.05,41.01,41.03,221200.0,31.3283,31.3513,31.3207,31.336,221200.0
2014-08-04 14:10:00,41.04,41.05,41.04,41.04,312300.0,31.3436,31.3513,31.3436,31.3436,312300.0
2014-08-04 14:20:00,41.04,41.06,41.03,41.04,345700.0,31.3436,31.3589,31.336,31.3436,345700.0
2014-08-04 14:30:00,41.04,41.08,41.03,41.07,343000.0,31.3436,31.3742,31.336,31.3665,343000.0
2014-08-04 14:40:00,41.07,41.11,41.06,41.08,561900.0,31.3665,31.3971,31.3589,31.3742,561900.0
2014-08-04 14:50:00,41.09,41.1,41.06,41.06,481600.0,31.3818,31.3894,31.3589,31.3589,481600.0
2014-08-04 15:00:00,41.07,41.07,41.03,41.04,386000.0,31.3665,31.3665,31.336,31.3436,386000.0
2014-08-04 15:10:00,41.04,41.09,41.04,41.09,210100.0,31.3436,31.3818,31.3436,31.3818,210100.0
2014-08-04 15:20:00,41.09,41.1,41.05,41.09,474500.0,31.3818,31.3894,31.3513,31.3818,474500.0
2014-08-04 15:30:00,41.09,41.13,41.07,41.11,652100.0,31.3818,31.4124,31.3665,31.3971,652100.0
2014-08-04 15:40:00,41.1,41.11,41.06,41.09,564900.0,31.3894,31.3971,31.3589,31.3818,564900.0
2014-08-04 15:50:00,41.08,41.12,41.06,41.07,1165400.0,31.3742,31.4047,31.3589,31.3665,1165400.0
2014-08-05 09:30:00,40.66,40.77,40.63,40.76,730300.0,31.0534,31.1374,31.0305,31.1298,730300.0
2014-08-05 09:40:00,40.76,40.77,40.62,40.62,689200.0,31.1298,31.1374,31.0229,31.0229,689200.0
2014-08-05 09:50:00,40.62,40.62,40.47,40.57,1881500.0,31.0229,31.0229,30.9083,30.9847,1881500.0
2014-08-05 10:00:00,40.57,40.6,40.5,40.55,639500.0,30.9847,31.0076,30.9312,30.9694,639500.0
2014-08-05 10:10:00,40.54,40.56,40.5,40.51,982900.0,30.9618,30.977,30.9312,30.9388,982900.0
2014-08-05 10:20:00,40.52,40.55,40.5,40.55,664800.0,30.9465,30.9694,30.9312,30.9694,664800.0
2014-08-05 10:30:00,40.54,40.65,40.53,40.64,466400.0,30.9618,31.0458,30.9541,31.0381,466400.0
2014-08-05 10:40:00,40.64,40.66,40.62,40.65,304700.0,31.0381,31.0534,31.0229,31.0458,304700.0
2014-08-05 10:50:00,40.65,40.68,40.63,40.66,497300.0,31.0458,31.0687,31.0305,31.0534,497300.0
2014-08-05 11:00:00,40.65,40.66,40.61,40.63,163000.0,31.0458,31.0534,31.0152,31.0305,163000.0
2014-08-05 11:10:00,40.63,40.69,40.62,40.69,430100.0,31.0305,31.0763,31.0229,31.0763,430100.0
2014-08-05 11:20:00,40.69,40.7,40.63,40.63,151800.0,31.0763,31.084,31.0305,31.0305,151800.0
2014-08-05 11:30:00,40.63,40.65,40.59,40.61,245100.0,31.0305,31.0458,30.9999,31.0152,245100.0
2014-08-05 11:40:00,40.6,40.62,40.59,40.6,156000.0,31.0076,31.0229,30.9999,31.0076,156000.0
2014-08-05 11:50:00,40.6,40.61,40.57,40.58,206200.0,31.0076,31.0152,30.9847,30.9923,206200.0
2014-08-05 12:00:00,40.58,40.61,40.56,40.61,245700.0,30.9923,31.0152,30.977,31.0152,245700.0
2014-08-05 12:10:00,40.61,40.64,40.6,40.64,68300.0,31.0152,31.0381,31.0076,31.0381,68300.0
2014-08-05 12:20:00,40.64,40.65,40.59,40.62,127400.0,31.0381,31.0458,30.9999,31.0229,127400.0
2014-08-05 12:30:00,40.62,40.64,40.59,40.61,167200.0,31.0229,31.0381,30.9999,31.0152,167200.0
2014-08-05 12:40:00,40.62,40.66,40.6,40.63,122900.0,31.0229,31.0534,31.0076,31.0305,122900.0
2014-08-05 12:50:00,40.62,40.67,40.62,40.67,88500.0,31.0229,31.061,31.0229,31.061,88500.0
2014-08-05 13:00:00,40.66,40.67,40.62,40.66,103100.0,31.0534,31.061,31.0229,31.0534,103100.0
2014-08-05 13:10:00,40.67,40.79,40.66,40.78,352300.0,31.061,31.1527,31.0534,31.145,352300.0
2014-08-05 13:20:00,40.77,40.8,40.75,40.79,130100.0,31.1374,31.1603,31.1221,31.1527,130100.0
2014-08-05 13:30:00,40.79,40.79,40.6,40.6,274000.0,31.1527,31.1527,31.0076,31.0076,274000.0
2014-08-05 13:40:00,40.6,40.65,40.51,40.56,618700.0,31.0076,31.0458,30.9388,30.977,618700.0
2014-08-05 13:50:00,40.56,40.59,40.5,40.5,185400.0,30.977,30.9999,30.9312,30.9312,185400.0
2014-08-05 14:00:00,40.5,40.52,40.38,40.38,382100.0,30.9312,30.9465,30.8396,30.8396,382100.0
2014-08-05 14:10:00,40.39,40.49,40.38,40.46,144100.0,30.8472,30.9236,30.8396,30.9007,144100.0
2014-08-05 14:20:00,40.46,40.52,40.46,40.52,148100.0,30.9007,30.9465,30.9007,30.9465,148100.0
2014-08-05 14:30:00,40.52,40.57,40.52,40.54,131800.0,30.9465,30.9847,30.9465,30.9618,131800.0
2014-08-05 14:40:00,40.54,40.6,40.5,40.56,757800.0,30.9618,31.0076,30.9312,30.977,757800.0
2014-08-05 14:50:00,40.57,40.57,40.52,40.52,146700.0,30.9847,30.9847,30.9465,30.9465,146700.0
2014-08-05 15:00:00,40.52,40.55,40.49,40.51,183100.0,30.9465,30.9694,30.9236,30.9388,183100.0
2014-08-05 15:10:00,40.51,40.51,40.46,40.47,807400.0,30.9388,30.9388,30.9007,30.9083,807400.0
2014-08-05 15:20:00,40.46,40.55,40.46,40.53,389100.0,30.9007,30.9694,30.9007,30.9541,389100.0
2014-08-05 15:30:00,40.54,40.59,40.5,40.54,404700.0,30.9618,30.9999,30.9312,30.9618,404700.0
2014-08-05 15:40:00,40.55,40.57,40.52,40.53,714300.0,30.9694,30.9847,30.9465,30.9541,714300.0
2014-08-05 15:50:00,40.54,40.55,40.48,40.48,1582900.0,30.9618,30.9694,30.9159,30.9159,1582900.0
2014-08-06 09:30:00,40.24,40.27,40.2,40.22,1123200.0,30.7326,30.7555,30.7021,30.7174,1123200.0
2014-08-06 09:40:00,40.21,40.25,40.19,40.23,1477700.0,30.7097,30.7403,30.6944,30.725,1477700.0
2014-08-06 09:50:00,40.23,40.24,40.2,40.22,597400.0,30.725,30.7326,30.7021,30.7174,597400.0
2014-08-06 10:00:00,40.21,40.33,40.21,40.31,661600.0,30.7097,30.8014,30.7097,30.7861,661600.0
2014-08-06 10:10:00,40.31,40.31,40.22,40.24,613300.0,30.7861,30.7861,30.7174,30.7326,613300.0
2014-08-06 10:20:00,40.24,40.31,40.22,40.31,924900.0,30.7326,30.7861,30.7174,30.7861,924900.0
2014-08-06 10:30:00,40.31,40.32,40.24,40.27,319300.0,30.7861,30.7937,30.7326,30.7555,319300.0
2014-08-06 10:40:00,40.27,40.27,40.22,40.25,417400.0,30.7555,30.7555,30.7174,30.7403,417400.0
2014-08-06 10:50:00,40.24,40.35,40.24,40.34,521900.0,30.7326,30.8166,30.7326,30.809,521900.0
2014-08-06 11:00:00,40.34,40.39,40.33,40.33,298600.0,30.809,30.8472,30.8014,30.8014,298600.0
2014-08-06 11:10:00,40.33,40.34,40.25,40.26,624600.0,30.8014,30.809,30.7403,30.7479,624600.0
2014-08-06 11:20:00,40.26,40.29,40.2,40.2,606400.0,30.7479,30.7708,30.7021,30.7021,606400.0
2014-08-06 11:30:00,40.2,40.3,40.2,40.3,263700.0,30.7021,30.7785,30.7021,30.7785,263700.0
2014-08-06 11:40:00,40.3,40.34,40.27,40.3,374300.0,30.7785,30.809,30.7555,30.7785,374300.0
2014-08-06 11:50:00,40.3,40.33,40.3,40.32,168400.0,30.7785,30.8014,30.7785,30.7937,168400.0
2014-08-06 12:00:00,40.32,40.35,40.28,40.28,135100.0,30.7937,30.8166,30.7632,30.7632,135100.0
2014-08-06 12:10:00,40.29,40.31,40.25,40.29,159000.0,30.7708,30.7861,30.7403,30.7708,159000.0
2014-08-06 12:20:00,40.29,40.32,40.28,40.29,197300.0,30.7708,30.7937,30.7632,30.7708,197300.0
2014-08-06 12:30:00,40.29,40.33,40.28,40.31,202300.0,30.7708,30.8014,30.7632,30.7861,202300.0
2014-08-06 12:40:00,40.32,40.32,40.24,40.24,158700.0,30.7937,30.7937,30.7326,30.7326,158700.0
2014-08-06 12:50:00,40.24,40.26,40.23,40.25,180100.0,30.7326,30.7479,30.725,30.7403,180100.0
2014-08-06 13:00:00,40.25,40.26,40.21,40.22,168600.0,30.7403,30.7479,30.7097,30.7174,168600.0
2014-08-06 13:10:00,40.22,40.26,40.2,40.24,184000.0,30.7174,30.7479,30.7021,30.7326,184000.0
2014-08-06 13:20:00,40.24,40.27,40.22,40.22,190100.0,30.7326,30.7555,30.7174,30.7174,190100.0
2014-08-06 13:30:00,40.23,40.25,40.19,40.25,249100.0,30.725,30.7403,30.6944,30.7403,249100.0
2014-08-06 13:40:00,40.24,40.25,40.19,40.2,151000.0,30.7326,30.7403,30.6944,30.7021,151000.0
2014-08-06 13:50:00,40.2,40.2,40.18,40.18,172100.0,30.7021,30.7021,30.6868,30.6868,172100.0
2014-08-06 14:00:00,40.18,40.22,40.17,40.22,342900.0,30.6868,30.7174,30.6792,30.7174,342900.0
2014-08-06 14:10:00,40.22,40.22,40.19,40.2,253600.0,30.7174,30.7174,30.6944,30.7021,253600.0
2014-08-06 14:20:00,40.2,40.23,40.19,40.23,219800.0,30.7021,30.725,30.6944,30.725,219800.0
2014-08-06 14:30:00,40.23,40.23,40.14,40.18,487500.0,30.725,30.725,30.6563,30.6868,487500.0
2014-08-06 14:40:00,40.19,40.22,40.18,40.22,221100.0,30.6944,30.7174,30.6868,30.7174,221100.0
2014-08-06 14:50:00,40.22,40.24,40.21,40.23,321000.0,30.7174,30.7326,30.7097,30.725,321000.0
2014-08-06 15:00:00,40.23,40.26,40.21,40.23,162700.0,30.725,30.7479,30.7097,30.725,162700.0
2014-08-06 15:10:00,40.23,40.23,40.16,40.18,291300.0,30.725,30.725,30.6715,30.6868,291300.0
2014-08-06 15:20:00,40.19,40.2,40.17,40.19,140500.0,30.6944,30.7021,30.6792,30.6944,140500.0
2014-08-06 15:30:00,40.18,40.19,40.15,40.18,360400.0,30.6868,30.6944,30.6639,30.6868,360400.0
2014-08-06 15:40:00,40.19,40.22,40.18,40.21,338800.0,30.6944,30.7174,30.6868,30.7097,338800.0
2014-08-06 15:50:00,40.22,40.24,40.2,40.2,1273400.0,30.7174,30.7326,30.7021,30.7021,1273400.0
2014-08-07 09:30:00,40.12,40.18,40.07,40.08,1016700.0,30.641,30.6868,30.6028,30.6104,1016700.0
2014-08-07 09:40:00,40.08,40.08,39.94,39.94,1282500.0,30.6104,30.6104,30.5035,30.5035,1282500.0
2014-08-07 09:50:00,39.94,40.01,39.93,40.01,762400.0,30.5035,30.557,30.4959,30.557,762400.0
2014-08-07 10:00:00,40.01,40.04,39.93,39.98,1054000.0,30.557,30.5799,30.4959,30.5341,1054000.0
2014-08-07 10:10:00,39.97,39.98,39.93,39.96,886400.0,30.5264,30.5341,30.4959,30.5188,886400.0
2014-08-07 10:20:00,39.96,40.04,39.96,40.03,626000.0,30.5188,30.5799,30.5188,30.5722,626000.0
2014-08-07 10:30:00,40.03,40.08,40.01,40.06,587100.0,30.5722,30.6104,30.557,30.5952,587100.0
2014-08-07 10:40:00,40.05,40.09,39.97,39.97,480700.0,30.5875,30.6181,30.5264,30.5264,480700.0
2014-08-07 10:50:00,39.97,40.03,39.95,40.03,543700.0,30.5264,30.5722,30.5112,30.5722,543700.0
2014-08-07 11:00:00,40.02,40.02,39.95,39.99,245200.0,30.5646,30.5646,30.5112,30.5417,245200.0
2014-08-07 11:10:00,39.99,39.99,39.91,39.97,276300.0,30.5417,30.5417,30.4806,30.5264,276300.0
2014-08-07 11:20:00,39.97,40.05,39.97,40.03,331300.0,30.5264,30.5875,30.5264,30.5722,331300.0
2014-08-07 11:30:00,40.04,40.06,39.94,39.96,939300.0,30.5799,30.5952,30.5035,30.5188,939300.0
2014-08-07 11:40:00,39.95,39.95,39.9,39.92,215300.0,30.5112,30.5112,30.473,30.4882,215300.0
2014-08-07 11:50:00,39.92,39.95,39.86,39.89,256800.0,30.4882,30.5112,30.4424,30.4653,256800.0
2014-08-07 12:00:00,39.89,39.93,39.87,39.92,250000.0,30.4653,30.4959,30.4501,30.4882,250000.0
2014-08-07 12:10:00,39.92,39.92,39.85,39.85,151100.0,30.4882,30.4882,30.4348,30.4348,151100.0
2014-08-07 12:20:00,39.85,39.9,39.83,39.84,582600.0,30.4348,30.473,30.4195,30.4271,582600.0
2014-08-07 12:30:00,39.84,39.84,39.74,39.8,464200.0,30.4271,30.4271,30.3508,30.3966,464200.0
2014-08-07 12:40:00,39.8,39.89,39.78,39.84,560800.0,30.3966,30.4653,30.3813,30.4271,560800.0
2014-08-07 12:50:00,39.84,39.85,39.8,39.8,125200.0,30.4271,30.4348,30.3966,30.3966,125200.0
2014-08-07 13:00:00,39.8,39.87,39.8,39.87,365600.0,30.3966,30.4501,30.3966,30.4501,365600.0
2014-08-07 13:10:00,39.87,39.88,39.84,39.86,186300.0,30.4501,30.4577,30.4271,30.4424,186300.0
2014-08-07 13:20:00,39.86,39.89,39.83,39.85,245200.0,30.4424,30.4653,30.4195,30.4348,245200.0
2014-08-07 13:30:00,39.85,39.88,39.84,39.88,274300.0,30.4348,30.4577,30.4271,30.4577,274300.0
2014-08-07 13:40:00,39.88,39.91,39.87,39.9,105100.0,30.4577,30.4806,30.4501,30.473,105100.0
2014-08-07 13:50:00,39.89,39.92,39.88,39.92,78300.0,30.4653,30.4882,30.4577,30.4882,78300.0
2014-08-07 14:00:00,39.92,39.92,39.87,39.9,126800.0,30.4882,30.4882,30.4501,30.473,126800.0
2014-08-07 14:10:00,39.9,39.91,39.85,39.85,125400.0,30.473,30.4806,30.4348,30.4348,125400.0
2014-08-07 14:20:00,39.85,39.87,39.84,39.85,101400.0,30.4348,30.4501,30.4271,30.4348,101400.0
2014-08-07 14:30:00,39.85,39.86,39.8,39.8,196800.0,30.4348,30.4424,30.3966,30.3966,196800.0
2014-08-07 14:40:00,39.8,39.83,39.79,39.81,160000.0,30.3966,30.4195,30.389,30.4042,160000.0
2014-08-07 14:50:00,39.81,39.83,39.79,39.8,293500.0,30.4042,30.4195,30.389,30.3966,293500.0
2014-08-07 15:00:00,39.8,39.82,39.76,39.78,342900.0,30.3966,30.4119,30.366,30.3813,342900.0
2014-08-07 15:10:00,39.78,39.81,39.72,39.77,824800.0,30.3813,30.4042,30.3355,30.3737,824800.0
2014-08-07 15:20:00,39.77,39.78,39.73,39.77,735500.0,30.3737,30.3813,30.3431,30.3737,735500.0
2014-08-07 15:30:00,39.78,39.85,39.78,39.85,444400.0,30.3813,30.4348,30.3813,30.4348,444400.0
2014-08-07 15:40:00,39.85,39.9,39.84,39.9,658600.0,30.4348,30.473,30.4271,30.473,658600.0
2014-08-07 15:50:00,39.9,39.9,39.87,39.87,1500800.0,30.473,30.473,30.4501,30.4501,1500800.0
2014-08-08 09:30:00,40.22,40.25,40.15,40.16,668500.0,30.7174,30.7403,30.6639,30.6715,668500.0
2014-08-08 09:40:00,40.17,40.18,40.09,40.17,509400.0,30.6792,30.6868,30.6181,30.6792,509400.0
2014-08-08 09:50:00,40.17,40.24,40.17,40.19,576200.0,30.6792,30.7326,30.6792,30.6944,576200.0
2014-08-08 10:00:00,40.2,40.27,40.15,40.24,837300.0,30.7021,30.7555,30.6639,30.7326,837300.0
2014-08-08 10:10:00,40.24,40.27,40.21,40.22,446200.0,30.7326,30.7555,30.7097,30.7174,446200.0
2014-08-08 10:20:00,40.22,40.23,40.16,40.18,360700.0,30.7174,30.725,30.6715,30.6868,360700.0
2014-08-08 10:30:00,40.18,40.25,40.16,40.23,321600.0,30.6868,30.7403,30.6715,30.725,321600.0
2014-08-08 10:40:00,40.24,40.33,40.23,40.3,1010800.0,30.7326,30.8014,30.725,30.7785,1010800.0
2014-08-08 10:50:00,40.3,40.31,40.25,40.27,463100.0,30.7785,30.7861,30.7403,30.7555,463100.0
2014-08-08 11:00:00,40.27,40.34,40.26,40.33,676400.0,30.7555,30.809,30.7479,30.8014,676400.0
2014-08-08 11:10:00,40.33,40.37,40.33,40.34,605300.0,30.8014,30.8319,30.8014,30.809,605300.0
2014-08-08 11:20:00,40.33,40.36,40.3,40.32,341900.0,30.8014,30.8243,30.7785,30.7937,341900.0
2014-08-08 11:30:00,40.32,40.34,40.3,40.31,166800.0,30.7937,30.809,30.7785,30.7861,166800.0
2014-08-08 11:40:00,40.31,40.33,40.3,40.33,175700.0,30.7861,30.8014,30.7785,30.8014,175700.0
2014-08-08 11:50:00,40.32,40.37,40.31,40.34,116700.0,30.7937,30.8319,30.7861,30.809,116700.0
2014-08-08 12:00:00,40.34,40.35,40.32,40.32,145900.0,30.809,30.8166,30.7937,30.7937,145900.0
2014-08-08 12:10:00,40.32,40.35,40.32,40.34,199600.0,30.7937,30.8166,30.7937,30.809,199600.0
2014-08-08 12:20:00,40.34,40.34,40.27,40.29,249900.0,30.809,30.809,30.7555,30.7708,249900.0
2014-08-08 12:30:00,40.29,40.3,40.26,40.3,106800.0,30.7708,30.7785,30.7479,30.7785,106800.0
2014-08-08 12:40:00,40.29,40.31,40.28,40.31,167600.0,30.7708,30.7861,30.7632,30.7861,167600.0
2014-08-08 12:50:00,40.31,40.32,40.27,40.28,532400.0,30.7861,30.7937,30.7555,30.7632,532400.0
2014-08-08 13:00:00,40.27,40.3,40.26,40.29,285300.0,30.7555,30.7785,30.7479,30.7708,285300.0
2014-08-08 13:10:00,40.29,40.37,40.29,40.37,223500.0,30.7708,30.8319,30.7708,30.8319,223500.0
2014-08-08 13:20:00,40.37,40.45,40.36,40.45,709900.0,30.8319,30.893,30.8243,30.893,709900.0
2014-08-08 13:30:00,40.45,40.5,40.45,40.48,595700.0,30.893,30.9312,30.893,30.9159,595700.0
2014-08-08 13:40:00,40.48,40.52,40.47,40.47,178600.0,30.9159,30.9465,30.9083,30.9083,178600.0
2014-08-08 13:50:00,40.48,40.48,40.42,40.44,158300.0,30.9159,30.9159,30.8701,30.8854,158300.0
2014-08-08 14:00:00,40.45,40.49,40.45,40.48,186500.0,30.893,30.9236,30.893,30.9159,186500.0
2014-08-08 14:10:00,40.48,40.49,40.47,40.48,153000.0,30.9159,30.9236,30.9083,30.9159,153000.0
2014-08-08 14:20:00,40.48,40.52,40.47,40.52,139500.0,30.9159,30.9465,30.9083,30.9465,139500.0
2014-08-08 14:30:00,40.52,40.53,40.49,40.5,138700.0,30.9465,30.9541,30.9236,30.9312,138700.0
2014-08-08 14:40:00,40.5,40.51,40.47,40.5,180000.0,30.9312,30.9388,30.9083,30.9312,180000.0
2014-08-08 14:50:00,40.5,40.51,40.48,40.48,141400.0,30.9312,30.9388,30.9159,30.9159,141400.0
2014-08-08 15:00:00,40.48,40.48,40.43,40.44,187800.0,30.9159,30.9159,30.8777,30.8854,187800.0
2014-08-08 15:10:00,40.45,40.49,40.44,40.48,241700.0,30.893,30.9236,30.8854,30.9159,241700.0
2014-08-08 15:20:00,40.48,40.51,40.47,40.51,315100.0,30.9159,30.9388,30.9083,30.9388,315100.0
2014-08-08 15:30:00,40.51,40.51,40.48,40.5,244600.0,30.9388,30.9388,30.9159,30.9312,244600.0
2014-08-08 15:40:00,40.5,40.57,40.49,40.55,1667600.0,30.9312,30.9847,30.9236,30.9694,1667600.0
2014-08-08 15:50:00,40.55,40.55,40.46,40.48,1931100.0,30.9694,30.9694,30.9007,30.9159,1931100.0
2014-08-11 09:30:00,40.82,40.95,40.81,40.92,1134200.0,31.1756,31.2749,31.168,31.252,1134200.0
2014-08-11 09:40:00,40.92,40.98,40.9,40.96,957500.0,31.252,31.2978,31.2367,31.2825,957500.0
2014-08-11 09:50:00,40.96,41.0,40.95,41.0,696400.0,31.2825,31.3131,31.2749,31.3131,696400.0
2014-08-11 10:00:00,41.0,41.0,40.98,40.98,405200.0,31.3131,31.3131,31.2978,31.2978,405200.0
2014-08-11 10:10:00,40.98,41.0,40.97,40.97,222300.0,31.2978,31.3131,31.2902,31.2902,222300.0
2014-08-11 10:20:00,40.97,40.97,40.91,40.93,348200.0,31.2902,31.2902,31.2443,31.2596,348200.0
2014-08-11 10:30:00,40.92,41.0,40.9,40.99,345400.0,31.252,31.3131,31.2367,31.3054,345400.0
2014-08-11 10:40:00,40.99,41.0,40.96,41.0,312300.0,31.3054,31.3131,31.2825,31.3131,312300.0
2014-08-11 10:50:00,41.0,41.01,40.96,40.98,419200.0,31.3131,31.3207,31.2825,31.2978,419200.0
2014-08-11 11:00:00,40.98,41.01,40.97,41.01,291800.0,31.2978,31.3207,31.2902,31.3207,291800.0
2014-08-11 11:10:00,41.01,41.05,40.99,41.05,284200.0,31.3207,31.3513,31.3054,31.3513,284200.0
2014-08-11 11:20:00,41.05,41.06,41.03,41.05,289400.0,31.3513,31.3589,31.336,31.3513,289400.0
2014-08-11 11:30:00,41.05,41.06,41.01,41.02,270800.0,31.3513,31.3589,31.3207,31.3283,270800.0
2014-08-11 11:40:00,41.02,41.05,41.01,41.04,194600.0,31.3283,31.3513,31.3207,31.3436,194600.0
2014-08-11 11:50:00,41.04,41.06,41.02,41.03,262500.0,31.3436,31.3589,31.3283,31.336,262500.0
2014-08-11 12:00:00,41.04,41.05,41.01,41.05,183900.0,31.3436,31.3513,31.3207,31.3513,183900.0
2014-08-11 12:10:00,41.05,41.07,41.03,41.06,146600.0,31.3513,31.3665,31.336,31.3589,146600.0
2014-08-11 12:20:00,41.07,41.09,41.05,41.07,182800.0,31.3665,31.3818,31.3513,31.3665,182800.0
2014-08-11 12:30:00,41.07,41.08,41.05,41.08,145400.0,31.3665,31.3742,31.3513,31.3742,145400.0
2014-08-11 12:40:00,41.08,41.1,41.06,41.07,500100.0,31.3742,31.3894,31.3589,31.3665,500100.0
2014-08-11 12:50:00,41.06,41.1,41.06,41.08,175700.0,31.3589,31.3894,31.3589,31.3742,175700.0
2014-08-11 13:00:00,41.07,41.09,41.05,41.08,123300.0,31.3665,31.3818,31.3513,31.3742,123300.0
2014-08-11 13:10:00,41.08,41.12,41.08,41.1,268300.0,31.3742,31.4047,31.3742,31.3894,268300.0
2014-08-11 13:20:00,41.1,41.1,41.06,41.07,170900.0,31.3894,31.3894,31.3589,31.3665,170900.0
2014-08-11 13:30:00,41.07,41.1,41.06,41.09,141600.0,31.3665,31.3894,31.3589,31.3818,141600.0
2014-08-11 13:40:00,41.09,41.11,41.08,41.09,198200.0,31.3818,31.3971,31.3742,31.3818,198200.0
2014-08-11 13:50:00,41.09,41.11,41.02,41.06,287900.0,31.3818,31.3971,31.3283,31.3589,287900.0
2014-08-11 14:00:00,41.05,41.06,41.02,41.06,156000.0,31.3513,31.3589,31.3283,31.3589,156000.0
2014-08-11 14:10:00,41.07,41.08,41.03,41.07,209000.0,31.3665,31.3742,31.336,31.3665,209000.0
2014-08-11 14:20:00,41.07,41.07,41.04,41.05,86100.0,31.3665,31.3665,31.3436,31.3513,86100.0
2014-08-11 14:30:00,41.04,41.08,41.0,41.03,368400.0,31.3436,31.3742,31.3131,31.336,368400.0
2014-08-11 14:40:00,41.03,41.1,41.03,41.09,154300.0,31.336,31.3894,31.336,31.3818,154300.0
2014-08-11 14:50:00,41.1,41.1,41.06,41.07,273400.0,31.3894,31.3894,31.3589,31.3665,273400.0
2014-08-11 15:00:00,41.06,41.1,41.06,41.09,279200.0,31.3589,31.3894,31.3589,31.3818,279200.0
2014-08-11 15:10:00,41.08,41.12,41.07,41.08,328300.0,31.3742,31.4047,31.3665,31.3742,328300.0
2014-08-11 15:20:00,41.07,41.08,41.06,41.06,186400.0,31.3665,31.3742,31.3589,31.3589,186400.0
2014-08-11 15:30:00,41.07,41.07,41.04,41.05,344500.0,31.3665,31.3665,31.3436,31.3513,344500.0
2014-08-11 15:40:00,41.05,41.07,41.03,41.06,689600.0,31.3513,31.3665,31.336,31.3589,689600.0
2014-08-11 15:50:00,41.05,41.06,41.0,41.01,2808200.0,31.3513,31.3589,31.3131,31.3207,2808200.0
2014-08-12 09:30:00,40.85,40.89,40.73,40.89,909400.0,31.1985,31.2291,31.1069,31.2291,909400.0
2014-08-12 09:40:00,40.89,40.92,40.84,40.87,388000.0,31.2291,31.252,31.1909,31.2138,388000.0
2014-08-12 09:50:00,40.87,40.9,40.8,40.9,541800.0,31.2138,31.2367,31.1603,31.2367,541800.0
2014-08-12 10:00:00,40.9,40.9,40.81,40.83,492400.0,31.2367,31.2367,31.168,31.1832,492400.0
2014-08-12 10:10:00,40.83,40.86,40.8,40.84,648700.0,31.1832,31.2061,31.1603,31.1909,648700.0
2014-08-12 10:20:00,40.84,40.86,40.83,40.85,377500.0,31.1909,31.2061,31.1832,31.1985,377500.0
2014-08-12 10:30:00,40.85,40.86,40.83,40.84,321600.0,31.1985,31.2061,31.1832,31.1909,321600.0
2014-08-12 10:40:00,40.83,40.87,40.81,40.81,350700.0,31.1832,31.2138,31.168,31.168,350700.0
2014-08-12 10:50:00,40.82,40.84,40.81,40.83,176600.0,31.1756,31.1909,31.168,31.1832,176600.0
2014-08-12 11:00:00,40.83,40.84,40.75,40.75,414300.0,31.1832,31.1909,31.1221,31.1221,414300.0
2014-08-12 11:10:00,40.76,40.81,40.75,40.79,265800.0,31.1298,31.168,31.1221,31.1527,265800.0
2014-08-12 11:20:00,40.79,40.83,40.78,40.83,184200.0,31.1527,31.1832,31.145,31.1832,184200.0
2014-08-12 11:30:00,40.83,40.84,40.81,40.83,174700.0,31.1832,31.1909,31.168,31.1832,174700.0
2014-08-12 11:40:00,40.82,40.86,40.82,40.83,155200.0,31.1756,31.2061,31.1756,31.1832,155200.0
2014-08-12 11:50:00,40.84,40.85,40.81,40.82,110400.0,31.1909,31.1985,31.168,31.1756,110400.0
2014-08-12 12:00:00,40.82,40.84,40.79,40.84,84400.0,31.1756,31.1909,31.1527,31.1909,84400.0
2014-08-12 12:10:00,40.85,40.87,40.84,40.85,161100.0,31.1985,31.2138,31.1909,31.1985,161100.0
2014-08-12 12:20:00,40.86,40.87,40.84,40.85,95300.0,31.2061,31.2138,31.1909,31.1985,95300.0
2014-08-12 12:30:00,40.85,40.9,40.85,40.9,226400.0,31.1985,31.2367,31.1985,31.2367,226400.0
2014-08-12 12:40:00,40.9,40.93,40.87,40.88,420400.0,31.2367,31.2596,31.2138,31.2214,420400.0
2014-08-12 12:50:00,40.88,40.91,40.87,40.88,199000.0,31.2214,31.2443,31.2138,31.2214,199000.0
2014-08-12 13:00:00,40.88,40.92,40.88,40.92,224400.0,31.2214,31.252,31.2214,31.252,224400.0
2014-08-12 13:10:00,40.92,40.96,40.91,40.95,267800.0,31.252,31.2825,31.2443,31.2749,267800.0
2014-08-12 13:20:00,40.95,40.95,40.91,40.95,245500.0,31.2749,31.2749,31.2443,31.2749,245500.0
2014-08-12 13:30:00,40.95,40.96,40.91,40.91,315900.0,31.2749,31.2825,31.2443,31.2443,315900.0
2014-08-12 13:40:00,40.92,40.94,40.91,40.93,184100.0,31.252,31.2672,31.2443,31.2596,184100.0
2014-08-12 13:50:00,40.92,40.94,40.9,40.94,351300.0,31.252,31.2672,31.2367,31.2672,351300.0
2014-08-12 14:00:00,40.94,40.95,40.89,40.89,253600.0,31.2672,31.2749,31.2291,31.2291,253600.0
2014-08-12 14:10:00,40.89,40.89,40.87,40.89,151800.0,31.2291,31.2291,31.2138,31.2291,151800.0
2014-08-12 14:20:00,40.89,40.9,40.86,40.88,86300.0,31.2291,31.2367,31.2061,31.2214,86300.0
2014-08-12 14:30:00,40.87,40.9,40.85,40.9,229400.0,31.2138,31.2367,31.1985,31.2367,229400.0
2014-08-12 14:40:00,40.9,40.92,40.87,40.88,113600.0,31.2367,31.252,31.2138,31.2214,113600.0
2014-08-12 14:50:00,40.89,40.91,40.89,40.91,88700.0,31.2291,31.2443,31.2291,31.2443,88700.0
2014-08-12 15:00:00,40.9,40.93,40.9,40.93,105900.0,31.2367,31.2596,31.2367,31.2596,105900.0
2014-08-12 15:10:00,40.93,40.95,40.92,40.94,158900.0,31.2596,31.2749,31.252,31.2672,158900.0
2014-08-12 15:20:00,40.94,40.95,40.92,40.93,141300.0,31.2672,31.2749,31.252,31.2596,141300.0
2014-08-12 15:30:00,40.92,40.96,40.92,40.95,355000.0,31.252,31.2825,31.252,31.2749,355000.0
2014-08-12 15:40:00,40.95,40.97,40.94,40.97,342300.0,31.2749,31.2902,31.2672,31.2902,342300.0
2014-08-12 15:50:00,40.96,40.99,40.96,40.97,1513400.0,31.2825,31.3054,31.2825,31.2902,1513400.0
2014-08-13 09:30:00,41.39,41.58,41.39,41.51,1077200.0,31.6109,31.756,31.6109,31.7026,1077200.0
2014-08-13 09:40:00,41.52,41.52,41.38,41.38,796600.0,31.7102,31.7102,31.6033,31.6033,796600.0
2014-08-13 09:50:00,41.38,41.39,41.36,41.36,542400.0,31.6033,31.6109,31.588,31.588,542400.0
2014-08-13 10:00:00,41.36,41.52,41.36,41.46,584300.0,31.588,31.7102,31.588,31.6644,584300.0
2014-08-13 10:10:00,41.46,41.47,41.41,41.45,703200.0,31.6644,31.672,31.6262,31.6568,703200.0
2014-08-13 10:20:00,41.45,41.47,41.43,41.46,333400.0,31.6568,31.672,31.6415,31.6644,333400.0
2014-08-13 10:30:00,41.46,41.51,41.45,41.51,337600.0,31.6644,31.7026,31.6568,31.7026,337600.0
2014-08-13 10:40:00,41.52,41.53,41.49,41.5,569300.0,31.7102,31.7178,31.6873,31.6949,569300.0
2014-08-13 10:50:00,41.5,41.52,41.48,41.51,192900.0,31.6949,31.7102,31.6797,31.7026,192900.0
2014-08-13 11:00:00,41.5,41.52,41.49,41.52,219100.0,31.6949,31.7102,31.6873,31.7102,219100.0
2014-08-13 11:10:00,41.52,41.53,41.48,41.52,353200.0,31.7102,31.7178,31.6797,31.7102,353200.0
2014-08-13 11:20:00,41.52,41.54,41.48,41.5,348000.0,31.7102,31.7255,31.6797,31.6949,348000.0
2014-08-13 11:30:00,41.5,41.56,41.48,41.53,483000.0,31.6949,31.7408,31.6797,31.7178,483000.0
2014-08-13 11:40:00,41.53,41.54,41.51,41.52,200300.0,31.7178,31.7255,31.7026,31.7102,200300.0
2014-08-13 11:50:00,41.52,41.54,41.48,41.5,353800.0,31.7102,31.7255,31.6797,31.6949,353800.0
2014-08-13 12:00:00,41.51,41.55,41.47,41.5,223100.0,31.7026,31.7331,31.672,31.6949,223100.0
2014-08-13 12:10:00,41.5,41.52,41.43,41.44,224100.0,31.6949,31.7102,31.6415,31.6491,224100.0
2014-08-13 12:20:00,41.44,41.49,41.42,41.48,197200.0,31.6491,31.6873,31.6338,31.6797,197200.0
2014-08-13 12:30:00,41.49,41.51,41.47,41.49,97500.0,31.6873,31.7026,31.672,31.6873,97500.0
2014-08-13 12:40:00,41.48,41.52,41.48,41.52,83400.0,31.6797,31.7102,31.6797,31.7102,83400.0
2014-08-13 12:50:00,41.52,41.53,41.49,41.51,93100.0,31.7102,31.7178,31.6873,31.7026,93100.0
2014-08-13 13:00:00,41.51,41.51,41.47,41.47,111500.0,31.7026,31.7026,31.672,31.672,111500.0
2014-08-13 13:10:00,41.48,41.53,41.48,41.51,174600.0,31.6797,31.7178,31.6797,31.7026,174600.0
2014-08-13 13:20:00,41.5,41.51,41.48,41.5,91600.0,31.6949,31.7026,31.6797,31.6949,91600.0
2014-08-13 13:30:00,41.5,41.51,41.45,41.48,138400.0,31.6949,31.7026,31.6568,31.6797,138400.0
2014-08-13 13:40:00,41.48,41.48,41.45,41.46,104000.0,31.6797,31.6797,31.6568,31.6644,104000.0
2014-08-13 13:50:00,41.46,41.46,41.43,41.45,96200.0,31.6644,31.6644,31.6415,31.6568,96200.0
2014-08-13 14:00:00,41.45,41.45,41.36,41.37,197600.0,31.6568,31.6568,31.588,31.5957,197600.0
2014-08-13 14:10:00,41.37,41.38,41.35,41.35,125100.0,31.5957,31.6033,31.5804,31.5804,125100.0
2014-08-13 14:20:00,41.35,41.4,41.33,41.38,211900.0,31.5804,31.6186,31.5651,31.6033,211900.0
2014-08-13 14:30:00,41.39,41.4,41.37,41.39,101300.0,31.6109,31.6186,31.5957,31.6109,101300.0
2014-08-13 14:40:00,41.38,41.39,41.34,41.34,138200.0,31.6033,31.6109,31.5727,31.5727,138200.0
2014-08-13 14:50:00,41.34,41.35,41.33,41.34,113200.0,31.5727,31.5804,31.5651,31.5727,113200.0
2014-08-13 15:00:00,41.33,41.34,41.31,41.31,106100.0,31.5651,31.5727,31.5498,31.5498,106100.0
2014-08-13 15:10:00,41.31,41.37,41.31,41.37,165700.0,31.5498,31.5957,31.5498,31.5957,165700.0
2014-08-13 15:20:00,41.37,41.42,41.36,41.39,296100.0,31.5957,31.6338,31.588,31.6109,296100.0
2014-08-13 15:30:00,41.39,41.4,41.37,41.38,184300.0,31.6109,31.6186,31.5957,31.6033,184300.0
2014-08-13 15:40:00,41.37,41.43,41.37,41.41,353000.0,31.5957,31.6415,31.5957,31.6262,353000.0
2014-08-13 15:50:00,41.42,41.48,41.4,41.47,1173800.0,31.6338,31.6797,31.6186,31.672,1173800.0
2014-08-14 09:30:00,41.03,41.07,40.96,41.05,689000.0,31.336,31.3665,31.2825,31.3513,689000.0
2014-08-14 09:40:00,41.05,41.09,41.05,41.09,725100.0,31.3513,31.3818,31.3513,31.3818,725100.0
2014-08-14 09:50:00,41.09,41.1,41.06,41.09,450900.0,31.3818,31.3894,31.3589,31.3818,450900.0
2014-08-14 10:00:00,41.09,41.1,41.04,41.06,545900.0,31.3818,31.3894,31.3436,31.3589,545900.0
2014-08-14 10:10:00,41.05,41.09,41.04,41.07,314500.0,31.3513,31.3818,31.3436,31.3665,314500.0
2014-08-14 10:20:00,41.08,41.1,41.07,41.08,167400.0,31.3742,31.3894,31.3665,31.3742,167400.0
2014-08-14 10:30:00,41.08,41.08,41.03,41.04,235800.0,31.3742,31.3742,31.336,31.3436,235800.0
2014-08-14 10:40:00,41.04,41.05,41.02,41.04,238400.0,31.3436,31.3513,31.3283,31.3436,238400.0
2014-08-14 10:50:00,41.04,41.04,41.0,41.01,223400.0,31.3436,31.3436,31.3131,31.3207,223400.0
2014-08-14 11:00:00,41.02,41.08,41.01,41.08,703000.0,31.3283,31.3742,31.3207,31.3742,703000.0
2014-08-14 11:10:00,41.08,41.1,41.06,41.08,123600.0,31.3742,31.3894,31.3589,31.3742,123600.0
2014-08-14 11:20:00,41.08,41.09,41.05,41.05,389400.0,31.3742,31.3818,31.3513,31.3513,389400.0
2014-08-14 11:30:00,41.05,41.07,41.03,41.03,151900.0,31.3513,31.3665,31.336,31.336,151900.0
2014-08-14 11:40:00,41.03,41.05,41.0,41.02,112000.0,31.336,31.3513,31.3131,31.3283,112000.0
2014-08-14 11:50:00,41.02,41.04,41.01,41.04,162900.0,31.3283,31.3436,31.3207,31.3436,162900.0
2014-08-14 12:00:00,41.04,41.05,41.0,41.02,257000.0,31.3436,31.3513,31.3131,31.3283,257000.0
2014-08-14 12:10:00,41.02,41.05,41.02,41.02,107600.0,31.3283,31.3513,31.3283,31.3283,107600.0
2014-08-14 12:20:00,41.02,41.03,41.01,41.02,70400.0,31.3283,31.336,31.3207,31.3283,70400.0
2014-08-14 12:30:00,41.02,41.04,41.02,41.04,55700.0,31.3283,31.3436,31.3283,31.3436,55700.0
2014-08-14 12:40:00,41.04,41.04,41.01,41.02,157200.0,31.3436,31.3436,31.3207,31.3283,157200.0
2014-08-14 12:50:00,41.01,41.04,41.01,41.04,130300.0,31.3207,31.3436,31.3207,31.3436,130300.0
2014-08-14 13:00:00,41.04,41.04,40.99,41.0,237000.0,31.3436,31.3436,31.3054,31.3131,237000.0
2014-08-14 13:10:00,41.0,41.03,41.0,41.01,157100.0,31.3131,31.336,31.3131,31.3207,157100.0
2014-08-14 13:20:00,41.01,41.02,41.0,41.0,44300.0,31.3207,31.3283,31.3131,31.3131,44300.0
2014-08-14 13:30:00,41.0,41.01,41.0,41.0,47600.0,31.3131,31.3207,31.3131,31.3131,47600.0
2014-08-14 13:40:00,41.0,41.01,41.0,41.0,99400.0,31.3131,31.3207,31.3131,31.3131,99400.0
2014-08-14 13:50:00,41.0,41.01,40.98,41.01,200600.0,31.3131,31.3207,31.2978,31.3207,200600.0
2014-08-14 14:00:00,41.0,41.01,41.0,41.0,71000.0,31.3131,31.3207,31.3131,31.3131,71000.0
2014-08-14 14:10:00,41.01,41.01,41.0,41.0,87600.0,31.3207,31.3207,31.3131,31.3131,87600.0
2014-08-14 14:20:00,41.0,41.01,40.97,41.0,309800.0,31.3131,31.3207,31.2902,31.3131,309800.0
2014-08-14 14:30:00,41.0,41.03,40.99,41.01,110100.0,31.3131,31.336,31.3054,31.3207,110100.0
2014-08-14 14:40:00,41.01,41.03,41.01,41.02,64800.0,31.3207,31.336,31.3207,31.3283,64800.0
2014-08-14 14:50:00,41.01,41.02,40.98,40.98,120400.0,31.3207,31.3283,31.2978,31.2978,120400.0
2014-08-14 15:00:00,40.98,41.02,40.98,41.0,91800.0,31.2978,31.3283,31.2978,31.3131,91800.0
2014-08-14 15:10:00,41.0,41.03,41.0,41.02,124400.0,31.3131,31.336,31.3131,31.3283,124400.0
2014-08-14 15:20:00,41.02,41.04,41.02,41.02,155200.0,31.3283,31.3436,31.3283,31.3283,155200.0
2014-08-14 15:30:00,41.03,41.03,41.0,41.0,251900.0,31.336,31.336,31.3131,31.3131,251900.0
2014-08-14 15:40:00,41.0,41.02,40.99,41.02,191500.0,31.3131,31.3283,31.3054,31.3283,191500.0
2014-08-14 15:50:00,41.02,41.05,41.01,41.03,1505400.0,31.3283,31.3513,31.3207,31.336,1505400.0
2014-08-15 09:30:00,41.29,41.3,41.21,41.22,616600.0,31.5346,31.5422,31.4735,31.4811,616600.0
2014-08-15 09:40:00,41.22,41.25,41.21,41.24,208800.0,31.4811,31.504,31.4735,31.4964,208800.0
2014-08-15 09:50:00,41.25,41.3,41.24,41.28,232100.0,31.504,31.5422,31.4964,31.5269,232100.0
2014-08-15 10:00:00,41.28,41.29,41.22,41.23,156100.0,31.5269,31.5346,31.4811,31.4887,156100.0
2014-08-15 10:10:00,41.23,41.29,41.23,41.25,488000.0,31.4887,31.5346,31.4887,31.504,488000.0
2014-08-15 10:20:00,41.25,41.25,41.21,41.23,177600.0,31.504,31.504,31.4735,31.4887,177600.0
2014-08-15 10:30:00,41.23,41.26,41.23,41.25,156600.0,31.4887,31.5116,31.4887,31.504,156600.0
2014-08-15 10:40:00,41.26,41.26,41.09,41.1,580800.0,31.5116,31.5116,31.3818,31.3894,580800.0
2014-08-15 10:50:00,41.1,41.13,40.97,41.08,1242500.0,31.3894,31.4124,31.2902,31.3742,1242500.0
2014-08-15 11:00:00,41.07,41.13,41.03,41.11,694700.0,31.3665,31.4124,31.336,31.3971,694700.0
2014-08-15 11:10:00,41.11,41.16,41.08,41.09,323300.0,31.3971,31.4353,31.3742,31.3818,323300.0
2014-08-15 11:20:00,41.09,41.1,40.96,40.96,557800.0,31.3818,31.3894,31.2825,31.2825,557800.0
2014-08-15 11:30:00,40.97,41.02,40.95,41.02,237100.0,31.2902,31.3283,31.2749,31.3283,237100.0
2014-08-15 11:40:00,41.02,41.03,40.96,40.97,126800.0,31.3283,31.336,31.2825,31.2902,126800.0
2014-08-15 11:50:00,40.97,40.97,40.86,40.97,508300.0,31.2902,31.2902,31.2061,31.2902,508300.0
2014-08-15 12:00:00,40.96,41.05,40.95,41.05,869900.0,31.2825,31.3513,31.2749,31.3513,869900.0
2014-08-15 12:10:00,41.06,41.06,41.0,41.05,292200.0,31.3589,31.3589,31.3131,31.3513,292200.0
2014-08-15 12:20:00,41.05,41.09,40.99,41.08,540200.0,31.3513,31.3818,31.3054,31.3742,540200.0
2014-08-15 12:30:00,41.08,41.12,41.06,41.11,300600.0,31.3742,31.4047,31.3589,31.3971,300600.0
2014-08-15 12:40:00,41.11,41.12,41.04,41.05,270200.0,31.3971,31.4047,31.3436,31.3513,270200.0
2014-08-15 12:50:00,41.05,41.05,41.0,41.01,202200.0,31.3513,31.3513,31.3131,31.3207,202200.0
2014-08-15 13:00:00,41.02,41.05,40.99,41.05,100700.0,31.3283,31.3513,31.3054,31.3513,100700.0
2014-08-15 13:10:00,41.05,41.07,41.03,41.06,86900.0,31.3513,31.3665,31.336,31.3589,86900.0
2014-08-15 13:20:00,41.05,41.07,41.04,41.05,60100.0,31.3513,31.3665,31.3436,31.3513,60100.0
2014-08-15 13:30:00,41.05,41.05,41.0,41.01,133200.0,31.3513,31.3513,31.3131,31.3207,133200.0
2014-08-15 13:40:00,41.01,41.05,41.01,41.01,76800.0,31.3207,31.3513,31.3207,31.3207,76800.0
2014-08-15 13:50:00,41.01,41.03,40.98,41.01,155700.0,31.3207,31.336,31.2978,31.3207,155700.0
2014-08-15 14:00:00,41.0,41.03,41.0,41.02,69400.0,31.3131,31.336,31.3131,31.3283,69400.0
2014-08-15 14:10:00,41.01,41.04,41.01,41.02,170400.0,31.3207,31.3436,31.3207,31.3283,170400.0
2014-08-15 14:20:00,41.01,41.09,41.0,41.07,198500.0,31.3207,31.3818,31.3131,31.3665,198500.0
2014-08-15 14:30:00,41.08,41.09,41.01,41.02,156400.0,31.3742,31.3818,31.3207,31.3283,156400.0
2014-08-15 14:40:00,41.02,41.06,41.02,41.05,159500.0,31.3283,31.3589,31.3283,31.3513,159500.0
2014-08-15 14:50:00,41.05,41.06,41.0,41.01,226500.0,31.3513,31.3589,31.3131,31.3207,226500.0
2014-08-15 15:00:00,41.01,41.02,40.98,41.01,104300.0,31.3207,31.3283,31.2978,31.3207,104300.0
2014-08-15 15:10:00,41.02,41.04,41.0,41.02,104100.0,31.3283,31.3436,31.3131,31.3283,104100.0
2014-08-15 15:20:00,41.02,41.06,41.01,41.04,146900.0,31.3283,31.3589,31.3207,31.3436,146900.0
2014-08-15 15:30:00,41.05,41.09,41.03,41.04,281900.0,31.3513,31.3818,31.336,31.3436,281900.0
2014-08-15 15:40:00,41.04,41.05,41.02,41.05,371400.0,31.3436,31.3513,31.3283,31.3513,371400.0
2014-08-15 15:50:00,41.05,41.11,41.04,41.06,1468900.0,31.3513,31.3971,31.3436,31.3589,1468900.0
2014-08-18 09:30:00,41.32,41.32,41.21,41.24,345500.0,31.5575,31.5575,31.4735,31.4964,345500.0
2014-08-18 09:40:00,41.25,41.28,41.21,41.25,360400.0,31.504,31.5269,31.4735,31.504,360400.0
2014-08-18 09:50:00,41.25,41.28,41.24,41.26,305400.0,31.504,31.5269,31.4964,31.5116,305400.0
2014-08-18 10:00:00,41.27,41.29,41.23,41.24,271900.0,31.5193,31.5346,31.4887,31.4964,271900.0
2014-08-18 10:10:00,41.25,41.3,41.24,41.29,510100.0,31.504,31.5422,31.4964,31.5346,510100.0
2014-08-18 10:20:00,41.28,41.29,41.26,41.27,249300.0,31.5269,31.5346,31.5116,31.5193,249300.0
2014-08-18 10:30:00,41.27,41.3,41.26,41.3,372600.0,31.5193,31.5422,31.5116,31.5422,372600.0
2014-08-18 10:40:00,41.3,41.3,41.28,41.3,504600.0,31.5422,31.5422,31.5269,31.5422,504600.0
2014-08-18 10:50:00,41.3,41.34,41.29,41.34,334400.0,31.5422,31.5727,31.5346,31.5727,334400.0
2014-08-18 11:00:00,41.34,41.35,41.33,41.34,387500.0,31.5727,31.5804,31.5651,31.5727,387500.0
2014-08-18 11:10:00,41.34,41.37,41.34,41.35,193100.0,31.5727,31.5957,31.5727,31.5804,193100.0
2014-08-18 11:20:00,41.35,41.4,41.34,41.34,334200.0,31.5804,31.6186,31.5727,31.5727,334200.0
2014-08-18 11:30:00,41.34,41.37,41.34,41.37,157600.0,31.5727,31.5957,31.5727,31.5957,157600.0
2014-08-18 11:40:00,41.37,41.39,41.35,41.36,194400.0,31.5957,31.6109,31.5804,31.588,194400.0
2014-08-18 11:50:00,41.36,41.4,41.36,41.39,284900.0,31.588,31.6186,31.588,31.6109,284900.0
2014-08-18 12:00:00,41.39,41.42,41.39,41.41,284200.0,31.6109,31.6338,31.6109,31.6262,284200.0
2014-08-18 12:10:00,41.42,41.42,41.4,41.4,213700.0,31.6338,31.6338,31.6186,31.6186,213700.0
2014-08-18 12:20:00,41.4,41.41,41.39,41.39,119500.0,31.6186,31.6262,31.6109,31.6109,119500.0
2014-08-18 12:30:00,41.39,41.4,41.37,41.38,125900.0,31.6109,31.6186,31.5957,31.6033,125900.0
2014-08-18 12:40:00,41.38,41.39,41.35,41.35,135100.0,31.6033,31.6109,31.5804,31.5804,135100.0
2014-08-18 12:50:00,41.35,41.37,41.34,41.35,150300.0,31.5804,31.5957,31.5727,31.5804,150300.0
2014-08-18 13:00:00,41.35,41.36,41.35,41.35,90000.0,31.5804,31.588,31.5804,31.5804,90000.0
2014-08-18 13:10:00,41.35,41.36,41.35,41.35,32700.0,31.5804,31.588,31.5804,31.5804,32700.0
2014-08-18 13:20:00,41.36,41.39,41.35,41.38,111900.0,31.588,31.6109,31.5804,31.6033,111900.0
2014-08-18 13:30:00,41.39,41.4,41.38,41.4,46500.0,31.6109,31.6186,31.6033,31.6186,46500.0
2014-08-18 13:40:00,41.4,41.43,41.39,41.42,169200.0,31.6186,31.6415,31.6109,31.6338,169200.0
2014-08-18 13:50:00,41.43,41.43,41.42,41.42,81800.0,31.6415,31.6415,31.6338,31.6338,81800.0
2014-08-18 14:00:00,41.42,41.43,41.37,41.38,214300.0,31.6338,31.6415,31.5957,31.6033,214300.0
2014-08-18 14:10:00,41.38,41.39,41.37,41.38,35600.0,31.6033,31.6109,31.5957,31.6033,35600.0
2014-08-18 14:20:00,41.38,41.39,41.37,41.39,47600.0,31.6033,31.6109,31.5957,31.6109,47600.0
2014-08-18 14:30:00,41.39,41.39,41.36,41.36,129700.0,31.6109,31.6109,31.588,31.588,129700.0
2014-08-18 14:40:00,41.36,41.37,41.34,41.34,90400.0,31.588,31.5957,31.5727,31.5727,90400.0
2014-08-18 14:50:00,41.34,41.39,41.34,41.38,122200.0,31.5727,31.6109,31.5727,31.6033,122200.0
2014-08-18 15:00:00,41.38,41.4,41.38,41.4,126400.0,31.6033,31.6186,31.6033,31.6186,126400.0
2014-08-18 15:10:00,41.4,41.41,41.4,41.41,169600.0,31.6186,31.6262,31.6186,31.6262,169600.0
2014-08-18 15:20:00,41.4,41.41,41.37,41.37,350500.0,31.6186,31.6262,31.5957,31.5957,350500.0
2014-08-18 15:30:00,41.38,41.39,41.37,41.37,167200.0,31.6033,31.6109,31.5957,31.5957,167200.0
2014-08-18 15:40:00,41.38,41.39,41.37,41.39,328200.0,31.6033,31.6109,31.5957,31.6109,328200.0
2014-08-18 15:50:00,41.39,41.4,41.38,41.39,1448100.0,31.6109,31.6186,31.6033,31.6109,1448100.0
2014-08-19 09:30:00,41.37,41.44,41.37,41.4,351000.0,31.5957,31.6491,31.5957,31.6186,351000.0
2014-08-19 09:40:00,41.4,41.4,41.36,41.39,109000.0,31.6186,31.6186,31.588,31.6109,109000.0
2014-08-19 09:50:00,41.39,41.41,41.38,41.39,227800.0,31.6109,31.6262,31.6033,31.6109,227800.0
2014-08-19 10:00:00,41.39,41.41,41.37,41.41,118900.0,31.6109,31.6262,31.5957,31.6262,118900.0
2014-08-19 10:10:00,41.41,41.43,41.41,41.42,319400.0,31.6262,31.6415,31.6262,31.6338,319400.0
2014-08-19 10:20:00,41.42,41.44,41.41,41.42,187200.0,31.6338,31.6491,31.6262,31.6338,187200.0
2014-08-19 10:30:00,41.42,41.43,41.39,41.42,173200.0,31.6338,31.6415,31.6109,31.6338,173200.0
2014-08-19 10:40:00,41.41,41.42,41.4,41.42,63000.0,31.6262,31.6338,31.6186,31.6338,63000.0
2014-08-19 10:50:00,41.42,41.43,41.4,41.43,148400.0,31.6338,31.6415,31.6186,31.6415,148400.0
2014-08-19 11:00:00,41.43,41.43,41.4,41.4,81700.0,31.6415,31.6415,31.6186,31.6186,81700.0
2014-08-19 11:10:00,41.4,41.41,41.38,41.39,90400.0,31.6186,31.6262,31.6033,31.6109,90400.0
2014-08-19 11:20:00,41.39,41.39,41.37,41.37,27800.0,31.6109,31.6109,31.5957,31.5957,27800.0
2014-08-19 11:30:00,41.37,41.37,41.35,41.35,109400.0,31.5957,31.5957,31.5804,31.5804,109400.0
2014-08-19 11:40:00,41.36,41.36,41.35,41.36,19400.0,31.588,31.588,31.5804,31.588,19400.0
2014-08-19 11:50:00,41.36,41.36,41.34,41.36,105800.0,31.588,31.588,31.5727,31.588,105800.0
2014-08-19 12:00:00,41.36,41.36,41.33,41.34,32300.0,31.588,31.588,31.5651,31.5727,32300.0
2014-08-19 12:10:00,41.34,41.35,41.32,41.34,88900.0,31.5727,31.5804,31.5575,31.5727,88900.0
2014-08-19 12:20:00,41.34,41.35,41.32,41.34,172800.0,31.5727,31.5804,31.5575,31.5727,172800.0
2014-08-19 12:30:00,41.34,41.36,41.34,41.34,133900.0,31.5727,31.588,31.5727,31.5727,133900.0
2014-08-19 12:40:00,41.34,41.35,41.34,41.34,51200.0,31.5727,31.5804,31.5727,31.5727,51200.0
2014-08-19 12:50:00,41.34,41.35,41.33,41.33,108900.0,31.5727,31.5804,31.5651,31.5651,108900.0
2014-08-19 13:00:00,41.33,41.34,41.32,41.32,84700.0,31.5651,31.5727,31.5575,31.5575,84700.0
2014-08-19 13:10:00,41.32,41.33,41.32,41.33,70400.0,31.5575,31.5651,31.5575,31.5651,70400.0
2014-08-19 13:20:00,41.32,41.34,41.32,41.33,57300.0,31.5575,31.5727,31.5575,31.5651,57300.0
2014-08-19 13:30:00,41.33,41.34,41.32,41.32,75400.0,31.5651,31.5727,31.5575,31.5575,75400.0
2014-08-19 13:40:00,41.32,41.33,41.32,41.32,45500.0,31.5575,31.5651,31.5575,31.5575,45500.0
2014-08-19 13:50:00,41.33,41.33,41.32,41.33,102400.0,31.5651,31.5651,31.5575,31.5651,102400.0
2014-08-19 14:00:00,41.33,41.34,41.32,41.32,99300.0,31.5651,31.5727,31.5575,31.5575,99300.0
2014-08-19 14:10:00,41.32,41.34,41.32,41.34,156000.0,31.5575,31.5727,31.5575,31.5727,156000.0
2014-08-19 14:20:00,41.33,41.38,41.33,41.38,244900.0,31.5651,31.6033,31.5651,31.6033,244900.0
2014-08-19 14:30:00,41.38,41.4,41.36,41.4,214000.0,31.6033,31.6186,31.588,31.6186,214000.0
2014-08-19 14:40:00,41.4,41.41,41.39,41.41,68700.0,31.6186,31.6262,31.6109,31.6262,68700.0
2014-08-19 14:50:00,41.41,41.41,41.39,41.41,72200.0,31.6262,31.6262,31.6109,31.6262,72200.0
2014-08-19 15:00:00,41.41,41.43,41.39,41.43,82100.0,31.6262,31.6415,31.6109,31.6415,82100.0
2014-08-19 15:10:00,41.43,41.43,41.42,41.43,48900.0,31.6415,31.6415,31.6338,31.6415,48900.0
2014-08-19 15:20:00,41.43,41.43,41.41,41.42,198300.0,31.6415,31.6415,31.6262,31.6338,198300.0
2014-08-19 15:30:00,41.42,41.43,41.41,41.41,106200.0,31.6338,31.6415,31.6262,31.6262,106200.0
2014-08-19 15:40:00,41.41,41.42,41.4,41.42,294300.0,31.6262,31.6338,31.6186,31.6338,294300.0
2014-08-19 15:50:00,41.42,41.42,41.4,41.42,803800.0,31.6338,31.6338,31.6186,31.6338,803800.0
2014-08-20 09:30:00,41.17,41.19,41.12,41.19,282900.0,31.4429,31.4582,31.4047,31.4582,282900.0
2014-08-20 09:40:00,41.19,41.24,41.18,41.22,289500.0,31.4582,31.4964,31.4505,31.4811,289500.0
2014-08-20 09:50:00,41.23,41.25,41.23,41.23,426100.0,31.4887,31.504,31.4887,31.4887,426100.0
2014-08-20 10:00:00,41.24,41.29,41.23,41.28,480900.0,31.4964,31.5346,31.4887,31.5269,480900.0
2014-08-20 10:10:00,41.28,41.32,41.28,41.3,420300.0,31.5269,31.5575,31.5269,31.5422,420300.0
2014-08-20 10:20:00,41.3,41.32,41.3,41.32,104300.0,31.5422,31.5575,31.5422,31.5575,104300.0
2014-08-20 10:30:00,41.32,41.34,41.29,41.3,205200.0,31.5575,31.5727,31.5346,31.5422,205200.0
2014-08-20 10:40:00,41.29,41.3,41.28,41.29,192600.0,31.5346,31.5422,31.5269,31.5346,192600.0
2014-08-20 10:50:00,41.3,41.31,41.29,41.3,264400.0,31.5422,31.5498,31.5346,31.5422,264400.0
2014-08-20 11:00:00,41.3,41.3,41.29,41.29,57300.0,31.5422,31.5422,31.5346,31.5346,57300.0
2014-08-20 11:10:00,41.28,41.3,41.28,41.28,111600.0,31.5269,31.5422,31.5269,31.5269,111600.0
2014-08-20 11:20:00,41.28,41.32,41.28,41.3,142000.0,31.5269,31.5575,31.5269,31.5422,142000.0
2014-08-20 11:30:00,41.31,41.32,41.3,41.3,44100.0,31.5498,31.5575,31.5422,31.5422,44100.0
2014-08-20 11:40:00,41.3,41.33,41.3,41.31,92900.0,31.5422,31.5651,31.5422,31.5498,92900.0
2014-08-20 11:50:00,41.31,41.32,41.28,41.29,257500.0,31.5498,31.5575,31.5269,31.5346,257500.0
2014-08-20 12:00:00,41.28,41.3,41.28,41.3,171200.0,31.5269,31.5422,31.5269,31.5422,171200.0
2014-08-20 12:10:00,41.3,41.31,41.29,41.3,89800.0,31.5422,31.5498,31.5346,31.5422,89800.0
2014-08-20 12:20:00,41.3,41.32,41.3,41.32,20700.0,31.5422,31.5575,31.5422,31.5575,20700.0
2014-08-20 12:30:00,41.31,41.32,41.31,41.31,23000.0,31.5498,31.5575,31.5498,31.5498,23000.0
2014-08-20 12:40:00,41.32,41.32,41.31,41.31,15100.0,31.5575,31.5575,31.5498,31.5498,15100.0
2014-08-20 12:50:00,41.32,41.33,41.3,41.3,63000.0,31.5575,31.5651,31.5422,31.5422,63000.0
2014-08-20 13:00:00,41.3,41.33,41.3,41.32,72600.0,31.5422,31.5651,31.5422,31.5575,72600.0
2014-08-20 13:10:00,41.32,41.34,41.3,41.32,154900.0,31.5575,31.5727,31.5422,31.5575,154900.0
2014-08-20 13:20:00,41.32,41.33,41.31,41.32,27700.0,31.5575,31.5651,31.5498,31.5575,27700.0
2014-08-20 13:30:00,41.33,41.34,41.31,41.31,41600.0,31.5651,31.5727,31.5498,31.5498,41600.0
2014-08-20 13:40:00,41.31,41.33,41.31,41.32,81700.0,31.5498,31.5651,31.5498,31.5575,81700.0
2014-08-20 13:50:00,41.31,41.31,41.3,41.3,226300.0,31.5498,31.5498,31.5422,31.5422,226300.0
2014-08-20 14:00:00,41.3,41.31,41.2,41.21,497600.0,31.5422,31.5498,31.4658,31.4735,497600.0
2014-08-20 14:10:00,41.21,41.25,41.16,41.21,224500.0,31.4735,31.504,31.4353,31.4735,224500.0
2014-08-20 14:20:00,41.21,41.29,41.21,41.29,546500.0,31.4735,31.5346,31.4735,31.5346,546500.0
2014-08-20 14:30:00,41.29,41.36,41.29,41.34,288600.0,31.5346,31.588,31.5346,31.5727,288600.0
2014-08-20 14:40:00,41.34,41.35,41.29,41.35,257500.0,31.5727,31.5804,31.5346,31.5804,257500.0
2014-08-20 14:50:00,41.35,41.35,41.31,41.32,131000.0,31.5804,31.5804,31.5498,31.5575,131000.0
2014-08-20 15:00:00,41.33,41.34,41.31,41.32,182900.0,31.5651,31.5727,31.5498,31.5575,182900.0
2014-08-20 15:10:00,41.33,41.34,41.28,41.29,100600.0,31.5651,31.5727,31.5269,31.5346,100600.0
2014-08-20 15:20:00,41.3,41.31,41.28,41.3,92900.0,31.5422,31.5498,31.5269,31.5422,92900.0
2014-08-20 15:30:00,41.3,41.34,41.3,41.34,107700.0,31.5422,31.5727,31.5422,31.5727,107700.0
2014-08-20 15:40:00,41.33,41.34,41.28,41.29,201300.0,31.5651,31.5727,31.5269,31.5346,201300.0
2014-08-20 15:50:00,41.29,41.29,41.2,41.26,1917700.0,31.5346,31.5346,31.4658,31.5116,1917700.0
2014-08-21 09:30:00,40.95,40.95,40.88,40.89,403700.0,31.2749,31.2749,31.2214,31.2291,403700.0
2014-08-21 09:40:00,40.88,40.95,40.88,40.93,220600.0,31.2214,31.2749,31.2214,31.2596,220600.0
2014-08-21 09:50:00,40.93,40.97,40.93,40.94,437700.0,31.2596,31.2902,31.2596,31.2672,437700.0
2014-08-21 10:00:00,40.94,40.95,40.9,40.91,255800.0,31.2672,31.2749,31.2367,31.2443,255800.0
2014-08-21 10:10:00,40.9,40.94,40.88,40.94,352800.0,31.2367,31.2672,31.2214,31.2672,352800.0
2014-08-21 10:20:00,40.94,40.94,40.9,40.9,150400.0,31.2672,31.2672,31.2367,31.2367,150400.0
2014-08-21 10:30:00,40.91,40.93,40.9,40.91,218200.0,31.2443,31.2596,31.2367,31.2443,218200.0
2014-08-21 10:40:00,40.91,40.92,40.85,40.86,498500.0,31.2443,31.252,31.1985,31.2061,498500.0
2014-08-21 10:50:00,40.86,40.88,40.83,40.84,343300.0,31.2061,31.2214,31.1832,31.1909,343300.0
2014-08-21 11:00:00,40.84,40.85,40.8,40.81,330600.0,31.1909,31.1985,31.1603,31.168,330600.0
2014-08-21 11:10:00,40.8,40.81,40.74,40.75,392400.0,31.1603,31.168,31.1145,31.1221,392400.0
2014-08-21 11:20:00,40.74,40.75,40.66,40.67,410600.0,31.1145,31.1221,31.0534,31.061,410600.0
2014-08-21 11:30:00,40.66,40.73,40.65,40.7,423900.0,31.0534,31.1069,31.0458,31.084,423900.0
2014-08-21 11:40:00,40.71,40.75,40.71,40.75,86700.0,31.0916,31.1221,31.0916,31.1221,86700.0
2014-08-21 11:50:00,40.74,40.79,40.74,40.77,156900.0,31.1145,31.1527,31.1145,31.1374,156900.0
2014-08-21 12:00:00,40.77,40.79,40.73,40.73,135400.0,31.1374,31.1527,31.1069,31.1069,135400.0
2014-08-21 12:10:00,40.73,40.77,40.73,40.75,54900.0,31.1069,31.1374,31.1069,31.1221,54900.0
2014-08-21 12:20:00,40.75,40.77,40.72,40.73,146100.0,31.1221,31.1374,31.0992,31.1069,146100.0
2014-08-21 12:30:00,40.72,40.73,40.7,40.7,126100.0,31.0992,31.1069,31.084,31.084,126100.0
2014-08-21 12:40:00,40.7,40.75,40.7,40.72,166400.0,31.084,31.1221,31.084,31.0992,166400.0
2014-08-21 12:50:00,40.71,40.72,40.7,40.71,87900.0,31.0916,31.0992,31.084,31.0916,87900.0
2014-08-21 13:00:00,40.71,40.72,40.68,40.69,218700.0,31.0916,31.0992,31.0687,31.0763,218700.0
2014-08-21 13:10:00,40.7,40.74,40.69,40.74,128200.0,31.084,31.1145,31.0763,31.1145,128200.0
2014-08-21 13:20:00,40.74,40.74,40.7,40.71,79900.0,31.1145,31.1145,31.084,31.0916,79900.0
2014-08-21 13:30:00,40.71,40.73,40.7,40.72,181200.0,31.0916,31.1069,31.084,31.0992,181200.0
2014-08-21 13:40:00,40.72,40.72,40.71,40.72,79300.0,31.0992,31.0992,31.0916,31.0992,79300.0
2014-08-21 13:50:00,40.71,40.73,40.7,40.73,297800.0,31.0916,31.1069,31.084,31.1069,297800.0
2014-08-21 14:00:00,40.73,40.73,40.7,40.71,138700.0,31.1069,31.1069,31.084,31.0916,138700.0
2014-08-21 14:10:00,40.71,40.73,40.7,40.73,182500.0,31.0916,31.1069,31.084,31.1069,182500.0
2014-08-21 14:20:00,40.72,40.73,40.7,40.7,90200.0,31.0992,31.1069,31.084,31.084,90200.0
2014-08-21 14:30:00,40.71,40.71,40.69,40.7,99700.0,31.0916,31.0916,31.0763,31.084,99700.0
2014-08-21 14:40:00,40.69,40.7,40.68,40.68,226000.0,31.0763,31.084,31.0687,31.0687,226000.0
2014-08-21 14:50:00,40.69,40.73,40.68,40.71,378900.0,31.0763,31.1069,31.0687,31.0916,378900.0
2014-08-21 15:00:00,40.72,40.72,40.69,40.7,274700.0,31.0992,31.0992,31.0763,31.084,274700.0
2014-08-21 15:10:00,40.7,40.71,40.68,40.7,389500.0,31.084,31.0916,31.0687,31.084,389500.0
2014-08-21 15:20:00,40.7,40.75,40.69,40.73,294400.0,31.084,31.1221,31.0763,31.1069,294400.0
2014-08-21 15:30:00,40.73,40.77,40.69,40.69,427300.0,31.1069,31.1374,31.0763,31.0763,427300.0
2014-08-21 15:40:00,40.69,40.75,40.69,40.73,398500.0,31.0763,31.1221,31.0763,31.1069,398500.0
2014-08-21 15:50:00,40.72,40.77,40.71,40.74,1710400.0,31.0992,31.1374,31.0916,31.1145,1710400.0
2014-08-22 09:30:00,41.05,41.05,40.93,40.98,409900.0,31.3513,31.3513,31.2596,31.2978,409900.0
2014-08-22 09:40:00,40.98,40.99,40.96,40.99,308800.0,31.2978,31.3054,31.2825,31.3054,308800.0
2014-08-22 09:50:00,40.98,41.05,40.98,41.04,145300.0,31.2978,31.3513,31.2978,31.3436,145300.0
2014-08-22 10:00:00,41.05,41.07,41.01,41.07,455900.0,31.3513,31.3665,31.3207,31.3665,455900.0
2014-08-22 10:10:00,41.07,41.07,41.0,41.0,332200.0,31.3665,31.3665,31.3131,31.3131,332200.0
2014-08-22 10:20:00,41.01,41.02,40.97,41.0,223900.0,31.3207,31.3283,31.2902,31.3131,223900.0
2014-08-22 10:30:00,41.01,41.04,40.98,40.99,213800.0,31.3207,31.3436,31.2978,31.3054,213800.0
2014-08-22 10:40:00,40.99,40.99,40.94,40.96,274300.0,31.3054,31.3054,31.2672,31.2825,274300.0
2014-08-22 10:50:00,40.96,40.96,40.82,40.84,1334400.0,31.2825,31.2825,31.1756,31.1909,1334400.0
2014-08-22 11:00:00,40.84,40.9,40.8,40.88,1041000.0,31.1909,31.2367,31.1603,31.2214,1041000.0
2014-08-22 11:10:00,40.89,40.91,40.86,40.89,181600.0,31.2291,31.2443,31.2061,31.2291,181600.0
2014-08-22 11:20:00,40.89,40.99,40.89,40.97,216800.0,31.2291,31.3054,31.2291,31.2902,216800.0
2014-08-22 11:30:00,40.98,40.98,40.89,40.9,89000.0,31.2978,31.2978,31.2291,31.2367,89000.0
2014-08-22 11:40:00,40.9,40.91,40.86,40.87,110100.0,31.2367,31.2443,31.2061,31.2138,110100.0
2014-08-22 11:50:00,40.87,40.91,40.87,40.88,104100.0,31.2138,31.2443,31.2138,31.2214,104100.0
2014-08-22 12:00:00,40.88,40.9,40.86,40.87,147300.0,31.2214,31.2367,31.2061,31.2138,147300.0
2014-08-22 12:10:00,40.87,40.89,40.85,40.88,105500.0,31.2138,31.2291,31.1985,31.2214,105500.0
2014-08-22 12:20:00,40.88,40.91,40.88,40.89,97100.0,31.2214,31.2443,31.2214,31.2291,97100.0
2014-08-22 12:30:00,40.89,40.94,40.89,40.9,330100.0,31.2291,31.2672,31.2291,31.2367,330100.0
2014-08-22 12:40:00,40.9,40.9,40.87,40.89,99700.0,31.2367,31.2367,31.2138,31.2291,99700.0
2014-08-22 12:50:00,40.89,40.91,40.87,40.87,173800.0,31.2291,31.2443,31.2138,31.2138,173800.0
2014-08-22 13:00:00,40.87,40.89,40.86,40.88,107600.0,31.2138,31.2291,31.2061,31.2214,107600.0
2014-08-22 13:10:00,40.88,40.91,40.88,40.89,163300.0,31.2214,31.2443,31.2214,31.2291,163300.0
2014-08-22 13:20:00,40.89,40.9,40.87,40.88,134300.0,31.2291,31.2367,31.2138,31.2214,134300.0
2014-08-22 13:30:00,40.88,40.97,40.88,40.97,217200.0,31.2214,31.2902,31.2214,31.2902,217200.0
2014-08-22 13:40:00,40.97,40.99,40.95,40.95,120700.0,31.2902,31.3054,31.2749,31.2749,120700.0
2014-08-22 13:50:00,40.95,40.96,40.92,40.92,87000.0,31.2749,31.2825,31.252,31.252,87000.0
2014-08-22 14:00:00,40.92,40.93,40.9,40.9,69000.0,31.252,31.2596,31.2367,31.2367,69000.0
2014-08-22 14:10:00,40.9,40.94,40.89,40.91,197300.0,31.2367,31.2672,31.2291,31.2443,197300.0
2014-08-22 14:20:00,40.91,40.92,40.89,40.9,102400.0,31.2443,31.252,31.2291,31.2367,102400.0
2014-08-22 14:30:00,40.9,40.91,40.86,40.87,175600.0,31.2367,31.2443,31.2061,31.2138,175600.0
2014-08-22 14:40:00,40.87,40.89,40.86,40.88,98000.0,31.2138,31.2291,31.2061,31.2214,98000.0
2014-08-22 14:50:00,40.88,40.9,40.85,40.85,155400.0,31.2214,31.2367,31.1985,31.1985,155400.0
2014-08-22 15:00:00,40.85,40.88,40.85,40.88,233700.0,31.1985,31.2214,31.1985,31.2214,233700.0
2014-08-22 15:10:00,40.88,40.89,40.87,40.88,137300.0,31.2214,31.2291,31.2138,31.2214,137300.0
2014-08-22 15:20:00,40.89,40.89,40.86,40.86,128800.0,31.2291,31.2291,31.2061,31.2061,128800.0
2014-08-22 15:30:00,40.86,40.88,40.84,40.86,355500.0,31.2061,31.2214,31.1909,31.2061,355500.0
2014-08-22 15:40:00,40.86,40.88,40.83,40.84,362300.0,31.2061,31.2214,31.1832,31.1909,362300.0
2014-08-22 15:50:00,40.85,40.88,40.83,40.88,1094000.0,31.1985,31.2214,31.1832,31.2214,1094000.0
2014-08-25 09:30:00,41.24,41.24,41.09,41.15,589000.0,31.4964,31.4964,31.3818,31.4276,589000.0
2014-08-25 09:40:00,41.14,41.17,41.09,41.17,353000.0,31.42,31.4429,31.3818,31.4429,353000.0
2014-08-25 09:50:00,41.17,41.18,41.14,41.17,195000.0,31.4429,31.4505,31.42,31.4429,195000.0
2014-08-25 10:00:00,41.18,41.18,41.15,41.17,293200.0,31.4505,31.4505,31.4276,31.4429,293200.0
2014-08-25 10:10:00,41.18,41.19,41.15,41.16,267200.0,31.4505,31.4582,31.4276,31.4353,267200.0
2014-08-25 10:20:00,41.16,41.17,41.15,41.16,104700.0,31.4353,31.4429,31.4276,31.4353,104700.0
2014-08-25 10:30:00,41.16,41.19,41.15,41.19,144300.0,31.4353,31.4582,31.4276,31.4582,144300.0
2014-08-25 10:40:00,41.19,41.2,41.16,41.16,323000.0,31.4582,31.4658,31.4353,31.4353,323000.0
2014-08-25 10:50:00,41.17,41.2,41.17,41.19,371500.0,31.4429,31.4658,31.4429,31.4582,371500.0
2014-08-25 11:00:00,41.19,41.2,41.18,41.18,45100.0,31.4582,31.4658,31.4505,31.4505,45100.0
2014-08-25 11:10:00,41.18,41.18,41.15,41.16,97100.0,31.4505,31.4505,31.4276,31.4353,97100.0
2014-08-25 11:20:00,41.17,41.18,41.15,41.18,67700.0,31.4429,31.4505,31.4276,31.4505,67700.0
2014-08-25 11:30:00,41.17,41.18,41.15,41.17,221400.0,31.4429,31.4505,31.4276,31.4429,221400.0
2014-08-25 11:40:00,41.17,41.19,41.16,41.19,61000.0,31.4429,31.4582,31.4353,31.4582,61000.0
2014-08-25 11:50:00,41.18,41.19,41.18,41.19,9400.0,31.4505,31.4582,31.4505,31.4582,9400.0
2014-08-25 12:00:00,41.18,41.19,41.15,41.15,67800.0,31.4505,31.4582,31.4276,31.4276,67800.0
2014-08-25 12:10:00,41.15,41.17,41.15,41.17,32700.0,31.4276,31.4429,31.4276,31.4429,32700.0
2014-08-25 12:20:00,41.17,41.17,41.13,41.13,63500.0,31.4429,31.4429,31.4124,31.4124,63500.0
2014-08-25 12:30:00,41.14,41.14,41.11,41.12,38700.0,31.42,31.42,31.3971,31.4047,38700.0
2014-08-25 12:40:00,41.12,41.14,41.11,41.13,61700.0,31.4047,31.42,31.3971,31.4124,61700.0
2014-08-25 12:50:00,41.13,41.15,41.13,41.15,61300.0,31.4124,31.4276,31.4124,31.4276,61300.0
2014-08-25 13:00:00,41.14,41.16,41.13,41.16,119400.0,31.42,31.4353,31.4124,31.4353,119400.0
2014-08-25 13:10:00,41.15,41.16,41.14,41.14,72700.0,31.4276,31.4353,31.42,31.42,72700.0
2014-08-25 13:20:00,41.14,41.16,41.14,41.16,47800.0,31.42,31.4353,31.42,31.4353,47800.0
2014-08-25 13:30:00,41.16,41.16,41.15,41.16,38700.0,31.4353,31.4353,31.4276,31.4353,38700.0
2014-08-25 13:40:00,41.16,41.17,41.15,41.16,70000.0,31.4353,31.4429,31.4276,31.4353,70000.0
2014-08-25 13:50:00,41.16,41.17,41.15,41.16,40800.0,31.4353,31.4429,31.4276,31.4353,40800.0
2014-08-25 14:00:00,41.16,41.17,41.15,41.16,23600.0,31.4353,31.4429,31.4276,31.4353,23600.0
2014-08-25 14:10:00,41.16,41.17,41.16,41.17,28000.0,31.4353,31.4429,31.4353,31.4429,28000.0
2014-08-25 14:20:00,41.17,41.18,41.16,41.18,123900.0,31.4429,31.4505,31.4353,31.4505,123900.0
2014-08-25 14:30:00,41.18,41.2,41.17,41.19,238600.0,31.4505,31.4658,31.4429,31.4582,238600.0
2014-08-25 14:40:00,41.18,41.2,41.18,41.19,198100.0,31.4505,31.4658,31.4505,31.4582,198100.0
2014-08-25 14:50:00,41.2,41.21,41.19,41.2,119800.0,31.4658,31.4735,31.4582,31.4658,119800.0
2014-08-25 15:00:00,41.2,41.22,41.19,41.21,165900.0,31.4658,31.4811,31.4582,31.4735,165900.0
2014-08-25 15:10:00,41.21,41.23,41.2,41.22,189100.0,31.4735,31.4887,31.4658,31.4811,189100.0
2014-08-25 15:20:00,41.22,41.24,41.21,41.24,144400.0,31.4811,31.4964,31.4735,31.4964,144400.0
2014-08-25 15:30:00,41.24,41.24,41.23,41.23,159900.0,31.4964,31.4964,31.4887,31.4887,159900.0
2014-08-25 15:40:00,41.24,41.25,41.23,41.24,330300.0,31.4964,31.504,31.4887,31.4964,330300.0
2014-08-25 15:50:00,41.24,41.25,41.2,41.25,1519800.0,31.4964,31.504,31.4658,31.504,1519800.0
2014-08-26 09:30:00,41.15,41.24,41.15,41.22,470800.0,31.4276,31.4964,31.4276,31.4811,470800.0
2014-08-26 09:40:00,41.22,41.28,41.2,41.28,232900.0,31.4811,31.5269,31.4658,31.5269,232900.0
2014-08-26 09:50:00,41.28,41.3,41.27,41.29,326100.0,31.5269,31.5422,31.5193,31.5346,326100.0
2014-08-26 10:00:00,41.29,41.33,41.29,41.3,175700.0,31.5346,31.5651,31.5346,31.5422,175700.0
2014-08-26 10:10:00,41.3,41.31,41.27,41.28,146300.0,31.5422,31.5498,31.5193,31.5269,146300.0
2014-08-26 10:20:00,41.29,41.3,41.26,41.29,150700.0,31.5346,31.5422,31.5116,31.5346,150700.0
2014-08-26 10:30:00,41.29,41.29,41.25,41.25,109100.0,31.5346,31.5346,31.504,31.504,109100.0
2014-08-26 10:40:00,41.25,41.28,41.24,41.27,198300.0,31.504,31.5269,31.4964,31.5193,198300.0
2014-08-26 10:50:00,41.28,41.28,41.25,41.27,129100.0,31.5269,31.5269,31.504,31.5193,129100.0
2014-08-26 11:00:00,41.27,41.27,41.22,41.24,77700.0,31.5193,31.5193,31.4811,31.4964,77700.0
2014-08-26 11:10:00,41.25,41.25,41.21,41.21,50500.0,31.504,31.504,31.4735,31.4735,50500.0
2014-08-26 11:20:00,41.21,41.29,41.2,41.27,198400.0,31.4735,31.5346,31.4658,31.5193,198400.0
2014-08-26 11:30:00,41.27,41.28,41.25,41.26,46200.0,31.5193,31.5269,31.504,31.5116,46200.0
2014-08-26 11:40:00,41.27,41.31,41.27,41.3,106600.0,31.5193,31.5498,31.5193,31.5422,106600.0
2014-08-26 11:50:00,41.3,41.33,41.28,41.28,83800.0,31.5422,31.5651,31.5269,31.5269,83800.0
2014-08-26 12:00:00,41.28,41.3,41.27,41.29,189600.0,31.5269,31.5422,31.5193,31.5346,189600.0
2014-08-26 12:10:00,41.29,41.3,41.29,41.3,25700.0,31.5346,31.5422,31.5346,31.5422,25700.0
2014-08-26 12:20:00,41.29,41.36,41.29,41.35,480600.0,31.5346,31.588,31.5346,31.5804,480600.0
2014-08-26 12:30:00,41.35,41.36,41.34,41.36,383100.0,31.5804,31.588,31.5727,31.588,383100.0
2014-08-26 12:40:00,41.36,41.36,41.28,41.29,125000.0,31.588,31.588,31.5269,31.5346,125000.0
2014-08-26 12:50:00,41.29,41.29,41.27,41.27,47500.0,31.5346,31.5346,31.5193,31.5193,47500.0
2014-08-26 13:00:00,41.27,41.28,41.23,41.24,310900.0,31.5193,31.5269,31.4887,31.4964,310900.0
2014-08-26 13:10:00,41.25,41.27,41.24,41.27,40100.0,31.504,31.5193,31.4964,31.5193,40100.0
2014-08-26 13:20:00,41.27,41.29,41.26,41.27,78700.0,31.5193,31.5346,31.5116,31.5193,78700.0
2014-08-26 13:30:00,41.28,41.29,41.26,41.26,105500.0,31.5269,31.5346,31.5116,31.5116,105500.0
2014-08-26 13:40:00,41.26,41.27,41.25,41.25,90500.0,31.5116,31.5193,31.504,31.504,90500.0
2014-08-26 13:50:00,41.26,41.28,41.25,41.27,135500.0,31.5116,31.5269,31.504,31.5193,135500.0
2014-08-26 14:00:00,41.27,41.29,41.26,41.29,42500.0,31.5193,31.5346,31.5116,31.5346,42500.0
2014-08-26 14:10:00,41.29,41.32,41.29,41.31,31500.0,31.5346,31.5575,31.5346,31.5498,31500.0
2014-08-26 14:20:00,41.31,41.33,41.3,41.31,44100.0,31.5498,31.5651,31.5422,31.5498,44100.0
2014-08-26 14:30:00,41.31,41.31,41.29,41.29,18000.0,31.5498,31.5498,31.5346,31.5346,18000.0
2014-08-26 14:40:00,41.3,41.35,41.3,41.34,236400.0,31.5422,31.5804,31.5422,31.5727,236400.0
2014-08-26 14:50:00,41.34,41.35,41.32,41.33,188400.0,31.5727,31.5804,31.5575,31.5651,188400.0
2014-08-26 15:00:00,41.32,41.34,41.32,41.32,121200.0,31.5575,31.5727,31.5575,31.5575,121200.0
2014-08-26 15:10:00,41.33,41.33,41.31,41.31,16500.0,31.5651,31.5651,31.5498,31.5498,16500.0
2014-08-26 15:20:00,41.31,41.33,41.28,41.28,114500.0,31.5498,31.5651,31.5269,31.5269,114500.0
2014-08-26 15:30:00,41.28,41.31,41.26,41.3,156000.0,31.5269,31.5498,31.5116,31.5422,156000.0
2014-08-26 15:40:00,41.3,41.37,41.3,41.32,589500.0,31.5422,31.5957,31.5422,31.5575,589500.0
2014-08-26 15:50:00,41.33,41.33,41.27,41.3,776000.0,31.5651,31.5651,31.5193,31.5422,776000.0
2014-08-27 09:30:00,41.04,41.05,40.98,40.99,402100.0,31.3436,31.3513,31.2978,31.3054,402100.0
2014-08-27 09:40:00,40.99,40.99,40.94,40.96,307800.0,31.3054,31.3054,31.2672,31.2825,307800.0
2014-08-27 09:50:00,40.95,41.0,40.95,40.97,178300.0,31.2749,31.3131,31.2749,31.2902,178300.0
2014-08-27 10:00:00,40.97,41.01,40.97,41.0,152600.0,31.2902,31.3207,31.2902,31.3131,152600.0
2014-08-27 10:10:00,41.0,41.02,40.97,40.99,260700.0,31.3131,31.3283,31.2902,31.3054,260700.0
2014-08-27 10:20:00,40.99,41.01,40.97,40.97,77400.0,31.3054,31.3207,31.2902,31.2902,77400.0
2014-08-27 10:30:00,40.98,40.99,40.96,40.97,107800.0,31.2978,31.3054,31.2825,31.2902,107800.0
2014-08-27 10:40:00,40.97,41.02,40.96,41.01,171200.0,31.2902,31.3283,31.2825,31.3207,171200.0
2014-08-27 10:50:00,41.02,41.04,41.0,41.0,136700.0,31.3283,31.3436,31.3131,31.3131,136700.0
2014-08-27 11:00:00,41.01,41.04,41.01,41.02,143600.0,31.3207,31.3436,31.3207,31.3283,143600.0
2014-08-27 11:10:00,41.02,41.03,41.0,41.02,89900.0,31.3283,31.336,31.3131,31.3283,89900.0
2014-08-27 11:20:00,41.02,41.02,40.98,40.98,85500.0,31.3283,31.3283,31.2978,31.2978,85500.0
2014-08-27 11:30:00,40.98,40.99,40.96,40.98,73100.0,31.2978,31.3054,31.2825,31.2978,73100.0
2014-08-27 11:40:00,40.98,40.99,40.96,40.98,163000.0,31.2978,31.3054,31.2825,31.2978,163000.0
2014-08-27 11:50:00,40.97,40.99,40.96,40.98,91600.0,31.2902,31.3054,31.2825,31.2978,91600.0
2014-08-27 12:00:00,40.99,40.99,40.95,40.95,59000.0,31.3054,31.3054,31.2749,31.2749,59000.0
2014-08-27 12:10:00,40.95,40.97,40.95,40.96,78200.0,31.2749,31.2902,31.2749,31.2825,78200.0
2014-08-27 12:20:00,40.95,41.01,40.95,41.0,114200.0,31.2749,31.3207,31.2749,31.3131,114200.0
2014-08-27 12:30:00,41.0,41.01,40.99,41.0,110300.0,31.3131,31.3207,31.3054,31.3131,110300.0
2014-08-27 12:40:00,41.0,41.04,41.0,41.01,121900.0,31.3131,31.3436,31.3131,31.3207,121900.0
2014-08-27 12:50:00,41.01,41.01,40.99,40.99,33000.0,31.3207,31.3207,31.3054,31.3054,33000.0
2014-08-27 13:00:00,41.0,41.03,40.99,41.03,209100.0,31.3131,31.336,31.3054,31.336,209100.0
2014-08-27 13:10:00,41.02,41.04,41.0,41.0,126100.0,31.3283,31.3436,31.3131,31.3131,126100.0
2014-08-27 13:20:00,41.01,41.02,41.0,41.01,76800.0,31.3207,31.3283,31.3131,31.3207,76800.0
2014-08-27 13:30:00,41.0,41.01,40.99,41.01,86500.0,31.3131,31.3207,31.3054,31.3207,86500.0
2014-08-27 13:40:00,41.0,41.02,41.0,41.0,26600.0,31.3131,31.3283,31.3131,31.3131,26600.0
2014-08-27 13:50:00,41.01,41.01,41.0,41.01,15700.0,31.3207,31.3207,31.3131,31.3207,15700.0
2014-08-27 14:00:00,41.01,41.01,40.99,40.99,88400.0,31.3207,31.3207,31.3054,31.3054,88400.0
2014-08-27 14:10:00,40.99,41.0,40.99,41.0,51900.0,31.3054,31.3131,31.3054,31.3131,51900.0
2014-08-27 14:20:00,40.99,41.0,40.98,40.98,72300.0,31.3054,31.3131,31.2978,31.2978,72300.0
2014-08-27 14:30:00,40.98,41.0,40.98,40.98,35500.0,31.2978,31.3131,31.2978,31.2978,35500.0
2014-08-27 14:40:00,40.98,40.99,40.97,40.98,90500.0,31.2978,31.3054,31.2902,31.2978,90500.0
2014-08-27 14:50:00,40.98,40.99,40.96,40.96,73200.0,31.2978,31.3054,31.2825,31.2825,73200.0
2014-08-27 15:00:00,40.97,40.98,40.95,40.97,123400.0,31.2902,31.2978,31.2749,31.2902,123400.0
2014-08-27 15:10:00,40.97,41.01,40.97,40.98,289200.0,31.2902,31.3207,31.2902,31.2978,289200.0
2014-08-27 15:20:00,40.98,41.03,40.98,41.02,136600.0,31.2978,31.336,31.2978,31.3283,136600.0
2014-08-27 15:30:00,41.02,41.02,41.0,41.02,140500.0,31.3283,31.3283,31.3131,31.3283,140500.0
2014-08-27 15:40:00,41.02,41.04,41.02,41.04,332900.0,31.3283,31.3436,31.3283,31.3436,332900.0
2014-08-27 15:50:00,41.04,41.05,41.02,41.02,1087400.0,31.3436,31.3513,31.3283,31.3283,1087400.0
2014-08-28 09:30:00,40.47,40.48,40.39,40.45,943200.0,30.9083,30.9159,30.8472,30.893,943200.0
2014-08-28 09:40:00,40.44,40.45,40.39,40.43,446500.0,30.8854,30.893,30.8472,30.8777,446500.0
2014-08-28 09:50:00,40.43,40.5,40.42,40.47,402900.0,30.8777,30.9312,30.8701,30.9083,402900.0
2014-08-28 10:00:00,40.47,40.48,40.4,40.46,648200.0,30.9083,30.9159,30.8548,30.9007,648200.0
2014-08-28 10:10:00,40.46,40.47,40.41,40.45,823000.0,30.9007,30.9083,30.8625,30.893,823000.0
2014-08-28 10:20:00,40.45,40.48,40.42,40.42,923200.0,30.893,30.9159,30.8701,30.8701,923200.0
2014-08-28 10:30:00,40.41,40.47,40.4,40.43,1388100.0,30.8625,30.9083,30.8548,30.8777,1388100.0
2014-08-28 10:40:00,40.44,40.47,40.4,40.46,1158000.0,30.8854,30.9083,30.8548,30.9007,1158000.0
2014-08-28 10:50:00,40.46,40.49,40.45,40.46,310900.0,30.9007,30.9236,30.893,30.9007,310900.0
2014-08-28 11:00:00,40.45,40.45,40.41,40.41,287100.0,30.893,30.893,30.8625,30.8625,287100.0
2014-08-28 11:10:00,40.41,40.41,40.35,40.37,338900.0,30.8625,30.8625,30.8166,30.8319,338900.0
2014-08-28 11:20:00,40.37,40.38,40.35,40.37,96700.0,30.8319,30.8396,30.8166,30.8319,96700.0
2014-08-28 11:30:00,40.37,40.41,40.36,40.4,198700.0,30.8319,30.8625,30.8243,30.8548,198700.0
2014-08-28 11:40:00,40.41,40.41,40.39,40.39,96200.0,30.8625,30.8625,30.8472,30.8472,96200.0
2014-08-28 11:50:00,40.4,40.42,40.4,40.41,45200.0,30.8548,30.8701,30.8548,30.8625,45200.0
2014-08-28 12:00:00,40.41,40.42,40.39,40.41,64800.0,30.8625,30.8701,30.8472,30.8625,64800.0
2014-08-28 12:10:00,40.41,40.46,40.41,40.46,216900.0,30.8625,30.9007,30.8625,30.9007,216900.0
2014-08-28 12:20:00,40.45,40.48,40.45,40.46,64100.0,30.893,30.9159,30.893,30.9007,64100.0
2014-08-28 12:30:00,40.46,40.47,40.46,40.46,79200.0,30.9007,30.9083,30.9007,30.9007,79200.0
2014-08-28 12:40:00,40.46,40.47,40.45,40.46,130600.0,30.9007,30.9083,30.893,30.9007,130600.0
2014-08-28 12:50:00,40.46,40.49,40.45,40.48,123500.0,30.9007,30.9236,30.893,30.9159,123500.0
2014-08-28 13:00:00,40.48,40.48,40.46,40.46,18000.0,30.9159,30.9159,30.9007,30.9007,18000.0
2014-08-28 13:10:00,40.46,40.48,40.45,40.45,58800.0,30.9007,30.9159,30.893,30.893,58800.0
2014-08-28 13:20:00,40.45,40.48,40.44,40.48,137400.0,30.893,30.9159,30.8854,30.9159,137400.0
2014-08-28 13:30:00,40.48,40.51,40.48,40.5,182100.0,30.9159,30.9388,30.9159,30.9312,182100.0
2014-08-28 13:40:00,40.5,40.53,40.47,40.52,205000.0,30.9312,30.9541,30.9083,30.9465,205000.0
2014-08-28 13:50:00,40.52,40.53,40.5,40.5,72300.0,30.9465,30.9541,30.9312,30.9312,72300.0
2014-08-28 14:00:00,40.5,40.52,40.5,40.5,33100.0,30.9312,30.9465,30.9312,30.9312,33100.0
2014-08-28 14:10:00,40.5,40.52,40.5,40.5,58700.0,30.9312,30.9465,30.9312,30.9312,58700.0
2014-08-28 14:20:00,40.51,40.51,40.48,40.49,119000.0,30.9388,30.9388,30.9159,30.9236,119000.0
2014-08-28 14:30:00,40.49,40.52,40.49,40.52,190600.0,30.9236,30.9465,30.9236,30.9465,190600.0
2014-08-28 14:40:00,40.52,40.54,40.52,40.52,196500.0,30.9465,30.9618,30.9465,30.9465,196500.0
2014-08-28 14:50:00,40.52,40.53,40.49,40.49,111300.0,30.9465,30.9541,30.9236,30.9236,111300.0
2014-08-28 15:00:00,40.49,40.5,40.49,40.5,15000.0,30.9236,30.9312,30.9236,30.9312,15000.0
2014-08-28 15:10:00,40.49,40.5,40.48,40.5,68500.0,30.9236,30.9312,30.9159,30.9312,68500.0
2014-08-28 15:20:00,40.5,40.52,40.49,40.49,120300.0,30.9312,30.9465,30.9236,30.9236,120300.0
2014-08-28 15:30:00,40.5,40.51,40.49,40.5,79000.0,30.9312,30.9388,30.9236,30.9312,79000.0
2014-08-28 15:40:00,40.5,40.54,40.5,40.54,256600.0,30.9312,30.9618,30.9312,30.9618,256600.0
2014-08-28 15:50:00,40.54,40.54,40.49,40.53,1634300.0,30.9618,30.9618,30.9236,30.9541,1634300.0
2014-08-29 09:30:00,40.73,40.84,40.71,40.73,553700.0,31.1069,31.1909,31.0916,31.1069,553700.0
2014-08-29 09:40:00,40.73,40.75,40.64,40.64,437000.0,31.1069,31.1221,31.0381,31.0381,437000.0
2014-08-29 09:50:00,40.64,40.69,40.62,40.68,487700.0,31.0381,31.0763,31.0229,31.0687,487700.0
2014-08-29 10:00:00,40.68,40.68,40.62,40.63,307100.0,31.0687,31.0687,31.0229,31.0305,307100.0
2014-08-29 10:10:00,40.64,40.64,40.58,40.61,292600.0,31.0381,31.0381,30.9923,31.0152,292600.0
2014-08-29 10:20:00,40.61,40.64,40.59,40.61,423500.0,31.0152,31.0381,30.9999,31.0152,423500.0
2014-08-29 10:30:00,40.61,40.65,40.59,40.62,1057200.0,31.0152,31.0458,30.9999,31.0229,1057200.0
2014-08-29 10:40:00,40.63,40.63,40.59,40.59,479400.0,31.0305,31.0305,30.9999,30.9999,479400.0
2014-08-29 10:50:00,40.59,40.62,40.59,40.62,423800.0,30.9999,31.0229,30.9999,31.0229,423800.0
2014-08-29 11:00:00,40.61,40.62,40.59,40.59,252200.0,31.0152,31.0229,30.9999,30.9999,252200.0
2014-08-29 11:10:00,40.59,40.59,40.54,40.55,343500.0,30.9999,30.9999,30.9618,30.9694,343500.0
2014-08-29 11:20:00,40.55,40.57,40.54,40.55,157700.0,30.9694,30.9847,30.9618,30.9694,157700.0
2014-08-29 11:30:00,40.55,40.62,40.54,40.62,93000.0,30.9694,31.0229,30.9618,31.0229,93000.0
2014-08-29 11:40:00,40.62,40.64,40.6,40.64,113700.0,31.0229,31.0381,31.0076,31.0381,113700.0
2014-08-29 11:50:00,40.64,40.64,40.62,40.62,129300.0,31.0381,31.0381,31.0229,31.0229,129300.0
2014-08-29 12:00:00,40.63,40.63,40.6,40.6,28200.0,31.0305,31.0305,31.0076,31.0076,28200.0
2014-08-29 12:10:00,40.61,40.61,40.57,40.58,150700.0,31.0152,31.0152,30.9847,30.9923,150700.0
2014-08-29 12:20:00,40.58,40.61,40.56,40.56,262200.0,30.9923,31.0152,30.977,30.977,262200.0
2014-08-29 12:30:00,40.56,40.57,40.54,40.54,87700.0,30.977,30.9847,30.9618,30.9618,87700.0
2014-08-29 12:40:00,40.54,40.54,40.53,40.53,97000.0,30.9618,30.9618,30.9541,30.9541,97000.0
2014-08-29 12:50:00,40.54,40.56,40.53,40.56,79400.0,30.9618,30.977,30.9541,30.977,79400.0
2014-08-29 13:00:00,40.55,40.56,40.54,40.55,22100.0,30.9694,30.977,30.9618,30.9694,22100.0
2014-08-29 13:10:00,40.55,40.55,40.53,40.54,123400.0,30.9694,30.9694,30.9541,30.9618,123400.0
2014-08-29 13:20:00,40.54,40.54,40.51,40.52,233200.0,30.9618,30.9618,30.9388,30.9465,233200.0
2014-08-29 13:30:00,40.52,40.53,40.5,40.51,183000.0,30.9465,30.9541,30.9312,30.9388,183000.0
2014-08-29 13:40:00,40.51,40.57,40.5,40.55,994800.0,30.9388,30.9847,30.9312,30.9694,994800.0
2014-08-29 13:50:00,40.55,40.56,40.54,40.55,176700.0,30.9694,30.977,30.9618,30.9694,176700.0
2014-08-29 14:00:00,40.55,40.56,40.54,40.55,220400.0,30.9694,30.977,30.9618,30.9694,220400.0
2014-08-29 14:10:00,40.54,40.56,40.53,40.53,270300.0,30.9618,30.977,30.9541,30.9541,270300.0
2014-08-29 14:20:00,40.53,40.54,40.5,40.5,337700.0,30.9541,30.9618,30.9312,30.9312,337700.0
2014-08-29 14:30:00,40.5,40.5,40.47,40.47,172100.0,30.9312,30.9312,30.9083,30.9083,172100.0
2014-08-29 14:40:00,40.48,40.49,40.45,40.46,394700.0,30.9159,30.9236,30.893,30.9007,394700.0
2014-08-29 14:50:00,40.46,40.48,40.46,40.46,298400.0,30.9007,30.9159,30.9007,30.9007,298400.0
2014-08-29 15:00:00,40.47,40.48,40.45,40.45,269000.0,30.9083,30.9159,30.893,30.893,269000.0
2014-08-29 15:10:00,40.45,40.49,40.45,40.47,288600.0,30.893,30.9236,30.893,30.9083,288600.0
2014-08-29 15:20:00,40.48,40.48,40.46,40.46,289100.0,30.9159,30.9159,30.9007,30.9007,289100.0
2014-08-29 15:30:00,40.46,40.48,40.46,40.47,336800.0,30.9007,30.9159,30.9007,30.9083,336800.0
2014-08-29 15:40:00,40.47,40.48,40.46,40.48,410300.0,30.9083,30.9159,30.9007,30.9159,410300.0
2014-08-29 15:50:00,40.48,40.51,40.47,40.47,1646400.0,30.9159,30.9388,30.9083,30.9083,1646400.0
2014-09-02 09:30:00,40.77,40.86,40.76,40.81,901300.0,31.1374,31.2061,31.1298,31.168,901300.0
2014-09-02 09:40:00,40.8,40.82,40.77,40.79,592300.0,31.1603,31.1756,31.1374,31.1527,592300.0
2014-09-02 09:50:00,40.79,40.81,40.76,40.8,617100.0,31.1527,31.168,31.1298,31.1603,617100.0
2014-09-02 10:00:00,40.8,40.82,40.78,40.81,464000.0,31.1603,31.1756,31.145,31.168,464000.0
2014-09-02 10:10:00,40.81,40.85,40.79,40.8,418800.0,31.168,31.1985,31.1527,31.1603,418800.0
2014-09-02 10:20:00,40.8,40.83,40.79,40.81,377200.0,31.1603,31.1832,31.1527,31.168,377200.0
2014-09-02 10:30:00,40.81,40.83,40.78,40.83,337600.0,31.168,31.1832,31.145,31.1832,337600.0
2014-09-02 10:40:00,40.83,40.84,40.81,40.82,301000.0,31.1832,31.1909,31.168,31.1756,301000.0
2014-09-02 10:50:00,40.82,40.82,40.81,40.81,179400.0,31.1756,31.1756,31.168,31.168,179400.0
2014-09-02 11:00:00,40.82,40.82,40.76,40.76,609300.0,31.1756,31.1756,31.1298,31.1298,609300.0
2014-09-02 11:10:00,40.76,40.78,40.74,40.76,854600.0,31.1298,31.145,31.1145,31.1298,854600.0
2014-09-02 11:20:00,40.75,40.76,40.73,40.74,317400.0,31.1221,31.1298,31.1069,31.1145,317400.0
2014-09-02 11:30:00,40.74,40.78,40.74,40.78,235400.0,31.1145,31.145,31.1145,31.145,235400.0
2014-09-02 11:40:00,40.77,40.79,40.75,40.75,322200.0,31.1374,31.1527,31.1221,31.1221,322200.0
2014-09-02 11:50:00,40.75,40.77,40.73,40.77,255900.0,31.1221,31.1374,31.1069,31.1374,255900.0
2014-09-02 12:00:00,40.77,40.78,40.74,40.74,143600.0,31.1374,31.145,31.1145,31.1145,143600.0
2014-09-02 12:10:00,40.74,40.76,40.73,40.75,224000.0,31.1145,31.1298,31.1069,31.1221,224000.0
2014-09-02 12:20:00,40.74,40.75,40.73,40.73,62700.0,31.1145,31.1221,31.1069,31.1069,62700.0
2014-09-02 12:30:00,40.73,40.74,40.71,40.74,264500.0,31.1069,31.1145,31.0916,31.1145,264500.0
2014-09-02 12:40:00,40.74,40.74,40.71,40.73,855000.0,31.1145,31.1145,31.0916,31.1069,855000.0
2014-09-02 12:50:00,40.74,40.75,40.72,40.72,254700.0,31.1145,31.1221,31.0992,31.0992,254700.0
2014-09-02 13:00:00,40.72,40.74,40.7,40.73,128900.0,31.0992,31.1145,31.084,31.1069,128900.0
2014-09-02 13:10:00,40.73,40.74,40.72,40.72,43700.0,31.1069,31.1145,31.0992,31.0992,43700.0
2014-09-02 13:20:00,40.72,40.73,40.71,40.73,319700.0,31.0992,31.1069,31.0916,31.1069,319700.0
2014-09-02 13:30:00,40.73,40.73,40.7,40.72,94600.0,31.1069,31.1069,31.084,31.0992,94600.0
2014-09-02 13:40:00,40.73,40.73,40.7,40.7,117600.0,31.1069,31.1069,31.084,31.084,117600.0
2014-09-02 13:50:00,40.7,40.74,40.7,40.73,317200.0,31.084,31.1145,31.084,31.1069,317200.0
2014-09-02 14:00:00,40.74,40.75,40.73,40.75,68700.0,31.1145,31.1221,31.1069,31.1221,68700.0
2014-09-02 14:10:00,40.75,40.75,40.74,40.75,50500.0,31.1221,31.1221,31.1145,31.1221,50500.0
2014-09-02 14:20:00,40.74,40.75,40.73,40.73,116800.0,31.1145,31.1221,31.1069,31.1069,116800.0
2014-09-02 14:30:00,40.73,40.74,40.7,40.72,320000.0,31.1069,31.1145,31.084,31.0992,320000.0
2014-09-02 14:40:00,40.73,40.74,40.72,40.73,38300.0,31.1069,31.1145,31.0992,31.1069,38300.0
2014-09-02 14:50:00,40.73,40.74,40.71,40.71,203100.0,31.1069,31.1145,31.0916,31.0916,203100.0
2014-09-02 15:00:00,40.71,40.72,40.71,40.71,53400.0,31.0916,31.0992,31.0916,31.0916,53400.0
2014-09-02 15:10:00,40.71,40.72,40.71,40.72,46000.0,31.0916,31.0992,31.0916,31.0992,46000.0
2014-09-02 15:20:00,40.71,40.72,40.7,40.71,275900.0,31.0916,31.0992,31.084,31.0916,275900.0
2014-09-02 15:30:00,40.71,40.71,40.7,40.7,142800.0,31.0916,31.0916,31.084,31.084,142800.0
2014-09-02 15:40:00,40.71,40.72,40.7,40.71,390600.0,31.0916,31.0992,31.084,31.0916,390600.0
2014-09-02 15:50:00,40.71,40.73,40.68,40.7,2158400.0,31.0916,31.1069,31.0687,31.084,2158400.0
2014-09-03 09:30:00,42.15,42.25,42.01,42.04,4114200.0,32.1914,32.2677,32.0844,32.1074,4114200.0
2014-09-03 09:40:00,42.04,42.1,42.01,42.04,1053800.0,32.1074,32.1532,32.0844,32.1074,1053800.0
2014-09-03 09:50:00,42.04,42.08,42.03,42.06,515100.0,32.1074,32.1379,32.0997,32.1226,515100.0
2014-09-03 10:00:00,42.06,42.15,42.05,42.11,761300.0,32.1226,32.1914,32.115,32.1608,761300.0
2014-09-03 10:10:00,42.11,42.15,42.1,42.11,369500.0,32.1608,32.1914,32.1532,32.1608,369500.0
2014-09-03 10:20:00,42.1,42.11,42.05,42.07,369100.0,32.1532,32.1608,32.115,32.1303,369100.0
2014-09-03 10:30:00,42.06,42.07,42.05,42.06,418000.0,32.1226,32.1303,32.115,32.1226,418000.0
2014-09-03 10:40:00,42.07,42.07,42.01,42.02,1164900.0,32.1303,32.1303,32.0844,32.0921,1164900.0
2014-09-03 10:50:00,42.02,42.06,42.0,42.03,431700.0,32.0921,32.1226,32.0768,32.0997,431700.0
2014-09-03 11:00:00,42.02,42.03,42.0,42.01,189900.0,32.0921,32.0997,32.0768,32.0844,189900.0
2014-09-03 11:10:00,42.01,42.03,42.01,42.02,166400.0,32.0844,32.0997,32.0844,32.0921,166400.0
2014-09-03 11:20:00,42.02,42.03,41.98,41.98,221400.0,32.0921,32.0997,32.0615,32.0615,221400.0
2014-09-03 11:30:00,41.98,41.99,41.97,41.97,271400.0,32.0615,32.0692,32.0539,32.0539,271400.0
2014-09-03 11:40:00,41.98,41.98,41.93,41.94,468100.0,32.0615,32.0615,32.0233,32.031,468100.0
2014-09-03 11:50:00,41.94,41.96,41.93,41.93,270800.0,32.031,32.0463,32.0233,32.0233,270800.0
2014-09-03 12:00:00,41.93,41.95,41.91,41.94,236300.0,32.0233,32.0386,32.0081,32.031,236300.0
2014-09-03 12:10:00,41.93,42.0,41.93,41.98,213100.0,32.0233,32.0768,32.0233,32.0615,213100.0
2014-09-03 12:20:00,41.98,41.99,41.96,41.97,132600.0,32.0615,32.0692,32.0463,32.0539,132600.0
2014-09-03 12:30:00,41.97,42.0,41.96,42.0,71100.0,32.0539,32.0768,32.0463,32.0768,71100.0
2014-09-03 12:40:00,42.0,42.04,41.99,42.01,211800.0,32.0768,32.1074,32.0692,32.0844,211800.0
2014-09-03 12:50:00,42.01,42.01,41.99,41.99,102600.0,32.0844,32.0844,32.0692,32.0692,102600.0
2014-09-03 13:00:00,42.0,42.02,41.99,42.0,102200.0,32.0768,32.0921,32.0692,32.0768,102200.0
2014-09-03 13:10:00,42.01,42.02,42.0,42.02,87100.0,32.0844,32.0921,32.0768,32.0921,87100.0
2014-09-03 13:20:00,42.02,42.04,42.01,42.02,171700.0,32.0921,32.1074,32.0844,32.0921,171700.0
2014-09-03 13:30:00,42.02,42.06,42.02,42.06,154800.0,32.0921,32.1226,32.0921,32.1226,154800.0
2014-09-03 13:40:00,42.06,42.06,42.01,42.01,121700.0,32.1226,32.1226,32.0844,32.0844,121700.0
2014-09-03 13:50:00,42.01,42.05,42.0,42.05,245700.0,32.0844,32.115,32.0768,32.115,245700.0
2014-09-03 14:00:00,42.04,42.08,42.04,42.07,222100.0,32.1074,32.1379,32.1074,32.1303,222100.0
2014-09-03 14:10:00,42.07,42.07,42.05,42.06,85800.0,32.1303,32.1303,32.115,32.1226,85800.0
2014-09-03 14:20:00,42.06,42.06,42.04,42.05,99500.0,32.1226,32.1226,32.1074,32.115,99500.0
2014-09-03 14:30:00,42.06,42.06,42.05,42.06,38200.0,32.1226,32.1226,32.115,32.1226,38200.0
2014-09-03 14:40:00,42.06,42.06,42.05,42.05,107700.0,32.1226,32.1226,32.115,32.115,107700.0
2014-09-03 14:50:00,42.05,42.05,42.02,42.02,344800.0,32.115,32.115,32.0921,32.0921,344800.0
2014-09-03 15:00:00,42.02,42.05,41.99,42.05,282900.0,32.0921,32.115,32.0692,32.115,282900.0
2014-09-03 15:10:00,42.05,42.05,42.02,42.02,188400.0,32.115,32.115,32.0921,32.0921,188400.0
2014-09-03 15:20:00,42.02,42.03,42.0,42.01,181200.0,32.0921,32.0997,32.0768,32.0844,181200.0
2014-09-03 15:30:00,42.01,42.07,42.0,42.07,421800.0,32.0844,32.1303,32.0768,32.1303,421800.0
2014-09-03 15:40:00,42.07,42.11,42.06,42.08,1036200.0,32.1303,32.1608,32.1226,32.1379,1036200.0
2014-09-03 15:50:00,42.07,42.08,42.02,42.05,2959500.0,32.1303,32.1379,32.0921,32.115,2959500.0
2014-09-04 09:30:00,42.42,42.43,42.31,42.41,1222400.0,32.3976,32.4052,32.3136,32.3899,1222400.0
2014-09-04 09:40:00,42.41,42.49,42.4,42.48,952300.0,32.3899,32.451,32.3823,32.4434,952300.0
2014-09-04 09:50:00,42.48,42.51,42.47,42.49,689000.0,32.4434,32.4663,32.4358,32.451,689000.0
2014-09-04 10:00:00,42.49,42.54,42.48,42.52,505900.0,32.451,32.4892,32.4434,32.4739,505900.0
2014-09-04 10:10:00,42.52,42.56,42.51,42.54,673400.0,32.4739,32.5045,32.4663,32.4892,673400.0
2014-09-04 10:20:00,42.53,42.54,42.48,42.5,385400.0,32.4816,32.4892,32.4434,32.4587,385400.0
2014-09-04 10:30:00,42.49,42.51,42.43,42.45,475600.0,32.451,32.4663,32.4052,32.4205,475600.0
2014-09-04 10:40:00,42.45,42.46,42.43,42.45,479900.0,32.4205,32.4281,32.4052,32.4205,479900.0
2014-09-04 10:50:00,42.45,42.46,42.38,42.39,544700.0,32.4205,32.4281,32.367,32.3747,544700.0
2014-09-04 11:00:00,42.39,42.42,42.38,42.41,160400.0,32.3747,32.3976,32.367,32.3899,160400.0
2014-09-04 11:10:00,42.4,42.4,42.38,42.39,79600.0,32.3823,32.3823,32.367,32.3747,79600.0
2014-09-04 11:20:00,42.39,42.42,42.38,42.38,203100.0,32.3747,32.3976,32.367,32.367,203100.0
2014-09-04 11:30:00,42.38,42.4,42.36,42.4,301200.0,32.367,32.3823,32.3517,32.3823,301200.0
2014-09-04 11:40:00,42.4,42.41,42.39,42.4,109400.0,32.3823,32.3899,32.3747,32.3823,109400.0
2014-09-04 11:50:00,42.4,42.42,42.4,42.41,83800.0,32.3823,32.3976,32.3823,32.3899,83800.0
2014-09-04 12:00:00,42.41,42.42,42.4,42.4,88900.0,32.3899,32.3976,32.3823,32.3823,88900.0
2014-09-04 12:10:00,42.4,42.4,42.36,42.36,94600.0,32.3823,32.3823,32.3517,32.3517,94600.0
2014-09-04 12:20:00,42.36,42.37,42.32,42.33,197400.0,32.3517,32.3594,32.3212,32.3288,197400.0
2014-09-04 12:30:00,42.33,42.34,42.32,42.34,52200.0,32.3288,32.3365,32.3212,32.3365,52200.0
2014-09-04 12:40:00,42.34,42.34,42.32,42.34,162100.0,32.3365,32.3365,32.3212,32.3365,162100.0
2014-09-04 12:50:00,42.34,42.35,42.33,42.33,89500.0,32.3365,32.3441,32.3288,32.3288,89500.0
2014-09-04 13:00:00,42.33,42.34,42.32,42.33,64800.0,32.3288,32.3365,32.3212,32.3288,64800.0
2014-09-04 13:10:00,42.33,42.34,42.32,42.32,137100.0,32.3288,32.3365,32.3212,32.3212,137100.0
2014-09-04 13:20:00,42.32,42.34,42.32,42.33,72100.0,32.3212,32.3365,32.3212,32.3288,72100.0
2014-09-04 13:30:00,42.32,42.33,42.29,42.3,88600.0,32.3212,32.3288,32.2983,32.3059,88600.0
2014-09-04 13:40:00,42.3,42.31,42.29,42.3,237700.0,32.3059,32.3136,32.2983,32.3059,237700.0
2014-09-04 13:50:00,42.31,42.31,42.27,42.28,137700.0,32.3136,32.3136,32.283,32.2906,137700.0
2014-09-04 14:00:00,42.28,42.31,42.27,42.29,146300.0,32.2906,32.3136,32.283,32.2983,146300.0
2014-09-04 14:10:00,42.29,42.3,42.28,42.28,63800.0,32.2983,32.3059,32.2906,32.2906,63800.0
2014-09-04 14:20:00,42.28,42.3,42.27,42.29,121100.0,32.2906,32.3059,32.283,32.2983,121100.0
2014-09-04 14:30:00,42.29,42.29,42.26,42.27,138100.0,32.2983,32.2983,32.2754,32.283,138100.0
2014-09-04 14:40:00,42.26,42.27,42.22,42.22,201200.0,32.2754,32.283,32.2448,32.2448,201200.0
2014-09-04 14:50:00,42.22,42.23,42.17,42.18,218600.0,32.2448,32.2525,32.2066,32.2143,218600.0
2014-09-04 15:00:00,42.18,42.2,42.17,42.17,159900.0,32.2143,32.2296,32.2066,32.2066,159900.0
2014-09-04 15:10:00,42.17,42.18,42.13,42.14,357700.0,32.2066,32.2143,32.1761,32.1837,357700.0
2014-09-04 15:20:00,42.15,42.17,42.13,42.17,155700.0,32.1914,32.2066,32.1761,32.2066,155700.0
2014-09-04 15:30:00,42.17,42.17,42.14,42.15,229700.0,32.2066,32.2066,32.1837,32.1914,229700.0
2014-09-04 15:40:00,42.15,42.15,42.09,42.14,566800.0,32.1914,32.1914,32.1455,32.1837,566800.0
2014-09-04 15:50:00,42.14,42.22,42.12,42.21,933100.0,32.1837,32.2448,32.1685,32.2372,933100.0
2014-09-05 09:30:00,42.25,42.36,42.23,42.27,1037800.0,32.2677,32.3517,32.2525,32.283,1037800.0
2014-09-05 09:40:00,42.26,42.3,42.24,42.29,697400.0,32.2754,32.3059,32.2601,32.2983,697400.0
2014-09-05 09:50:00,42.29,42.31,42.25,42.25,292100.0,32.2983,32.3136,32.2677,32.2677,292100.0
2014-09-05 10:00:00,42.26,42.26,42.22,42.22,202300.0,32.2754,32.2754,32.2448,32.2448,202300.0
2014-09-05 10:10:00,42.22,42.23,42.14,42.17,321500.0,32.2448,32.2525,32.1837,32.2066,321500.0
2014-09-05 10:20:00,42.17,42.21,42.15,42.2,366300.0,32.2066,32.2372,32.1914,32.2296,366300.0
2014-09-05 10:30:00,42.2,42.22,42.16,42.16,284300.0,32.2296,32.2448,32.199,32.199,284300.0
2014-09-05 10:40:00,42.16,42.19,42.15,42.18,226800.0,32.199,32.2219,32.1914,32.2143,226800.0
2014-09-05 10:50:00,42.18,42.22,42.17,42.22,237400.0,32.2143,32.2448,32.2066,32.2448,237400.0
2014-09-05 11:00:00,42.22,42.28,42.21,42.28,209100.0,32.2448,32.2906,32.2372,32.2906,209100.0
2014-09-05 11:10:00,42.28,42.29,42.25,42.27,167400.0,32.2906,32.2983,32.2677,32.283,167400.0
2014-09-05 11:20:00,42.28,42.29,42.26,42.27,140800.0,32.2906,32.2983,32.2754,32.283,140800.0
2014-09-05 11:30:00,42.28,42.3,42.27,42.27,56700.0,32.2906,32.3059,32.283,32.283,56700.0
2014-09-05 11:40:00,42.28,42.33,42.28,42.32,104700.0,32.2906,32.3288,32.2906,32.3212,104700.0
2014-09-05 11:50:00,42.32,42.38,42.32,42.34,239300.0,32.3212,32.367,32.3212,32.3365,239300.0
2014-09-05 12:00:00,42.34,42.35,42.29,42.3,106300.0,32.3365,32.3441,32.2983,32.3059,106300.0
2014-09-05 12:10:00,42.3,42.33,42.3,42.31,127800.0,32.3059,32.3288,32.3059,32.3136,127800.0
2014-09-05 12:20:00,42.32,42.34,42.3,42.34,99200.0,32.3212,32.3365,32.3059,32.3365,99200.0
2014-09-05 12:30:00,42.34,42.38,42.34,42.37,219400.0,32.3365,32.367,32.3365,32.3594,219400.0
2014-09-05 12:40:00,42.37,42.41,42.37,42.4,226100.0,32.3594,32.3899,32.3594,32.3823,226100.0
2014-09-05 12:50:00,42.4,42.43,42.4,42.4,273300.0,32.3823,32.4052,32.3823,32.3823,273300.0
2014-09-05 13:00:00,42.41,42.44,42.39,42.43,117600.0,32.3899,32.4128,32.3747,32.4052,117600.0
2014-09-05 13:10:00,42.43,42.46,42.42,42.46,221400.0,32.4052,32.4281,32.3976,32.4281,221400.0
2014-09-05 13:20:00,42.46,42.47,42.44,42.45,150100.0,32.4281,32.4358,32.4128,32.4205,150100.0
2014-09-05 13:30:00,42.44,42.45,42.42,42.43,74600.0,32.4128,32.4205,32.3976,32.4052,74600.0
2014-09-05 13:40:00,42.43,42.43,42.37,42.37,134100.0,32.4052,32.4052,32.3594,32.3594,134100.0
2014-09-05 13:50:00,42.37,42.39,42.37,42.39,60000.0,32.3594,32.3747,32.3594,32.3747,60000.0
2014-09-05 14:00:00,42.39,42.43,42.39,42.41,121200.0,32.3747,32.4052,32.3747,32.3899,121200.0
2014-09-05 14:10:00,42.42,42.44,42.41,42.42,103400.0,32.3976,32.4128,32.3899,32.3976,103400.0
2014-09-05 14:20:00,42.42,42.42,42.39,42.41,90600.0,32.3976,32.3976,32.3747,32.3899,90600.0
2014-09-05 14:30:00,42.4,42.42,42.4,42.42,61600.0,32.3823,32.3976,32.3823,32.3976,61600.0
2014-09-05 14:40:00,42.42,42.44,42.41,42.44,84200.0,32.3976,32.4128,32.3899,32.4128,84200.0
2014-09-05 14:50:00,42.44,42.44,42.43,42.44,68300.0,32.4128,32.4128,32.4052,32.4128,68300.0
2014-09-05 15:00:00,42.44,42.46,42.43,42.46,89300.0,32.4128,32.4281,32.4052,32.4281,89300.0
2014-09-05 15:10:00,42.46,42.46,42.44,42.45,130300.0,32.4281,32.4281,32.4128,32.4205,130300.0
2014-09-05 15:20:00,42.45,42.46,42.44,42.46,130300.0,32.4205,32.4281,32.4128,32.4281,130300.0
2014-09-05 15:30:00,42.46,42.49,42.45,42.47,456300.0,32.4281,32.451,32.4205,32.4358,456300.0
2014-09-05 15:40:00,42.47,42.52,42.46,42.51,692100.0,32.4358,32.4739,32.4281,32.4663,692100.0
2014-09-05 15:50:00,42.5,42.54,42.5,42.54,1492600.0,32.4587,32.4892,32.4587,32.4892,1492600.0
2014-09-08 09:30:00,42.39,42.43,42.36,42.42,481400.0,32.3747,32.4052,32.3517,32.3976,481400.0
2014-09-08 09:40:00,42.42,42.43,42.39,42.41,147000.0,32.3976,32.4052,32.3747,32.3899,147000.0
2014-09-08 09:50:00,42.4,42.44,42.4,42.41,169500.0,32.3823,32.4128,32.3823,32.3899,169500.0
2014-09-08 10:00:00,42.41,42.43,42.38,42.39,138800.0,32.3899,32.4052,32.367,32.3747,138800.0
2014-09-08 10:10:00,42.4,42.41,42.37,42.38,160800.0,32.3823,32.3899,32.3594,32.367,160800.0
2014-09-08 10:20:00,42.38,42.39,42.34,42.35,313000.0,32.367,32.3747,32.3365,32.3441,313000.0
2014-09-08 10:30:00,42.36,42.36,42.32,42.33,131300.0,32.3517,32.3517,32.3212,32.3288,131300.0
2014-09-08 10:40:00,42.34,42.37,42.31,42.37,343500.0,32.3365,32.3594,32.3136,32.3594,343500.0
2014-09-08 10:50:00,42.37,42.37,42.33,42.36,165400.0,32.3594,32.3594,32.3288,32.3517,165400.0
2014-09-08 11:00:00,42.36,42.37,42.33,42.36,171300.0,32.3517,32.3594,32.3288,32.3517,171300.0
2014-09-08 11:10:00,42.36,42.37,42.31,42.33,230500.0,32.3517,32.3594,32.3136,32.3288,230500.0
2014-09-08 11:20:00,42.33,42.37,42.32,42.36,135700.0,32.3288,32.3594,32.3212,32.3517,135700.0
2014-09-08 11:30:00,42.36,42.45,42.35,42.44,414300.0,32.3517,32.4205,32.3441,32.4128,414300.0
2014-09-08 11:40:00,42.44,42.49,42.42,42.43,378500.0,32.4128,32.451,32.3976,32.4052,378500.0
2014-09-08 11:50:00,42.42,42.42,42.39,42.4,132100.0,32.3976,32.3976,32.3747,32.3823,132100.0
2014-09-08 12:00:00,42.39,42.4,42.37,42.38,283200.0,32.3747,32.3823,32.3594,32.367,283200.0
2014-09-08 12:10:00,42.38,42.41,42.37,42.4,164400.0,32.367,32.3899,32.3594,32.3823,164400.0
2014-09-08 12:20:00,42.4,42.41,42.4,42.4,61100.0,32.3823,32.3899,32.3823,32.3823,61100.0
2014-09-08 12:30:00,42.4,42.42,42.39,42.41,174400.0,32.3823,32.3976,32.3747,32.3899,174400.0
2014-09-08 12:40:00,42.41,42.43,42.39,42.4,100700.0,32.3899,32.4052,32.3747,32.3823,100700.0
2014-09-08 12:50:00,42.4,42.41,42.39,42.4,110100.0,32.3823,32.3899,32.3747,32.3823,110100.0
2014-09-08 13:00:00,42.4,42.41,42.35,42.36,143900.0,32.3823,32.3899,32.3441,32.3517,143900.0
2014-09-08 13:10:00,42.36,42.37,42.26,42.26,206600.0,32.3517,32.3594,32.2754,32.2754,206600.0
2014-09-08 13:20:00,42.26,42.28,42.23,42.23,266200.0,32.2754,32.2906,32.2525,32.2525,266200.0
2014-09-08 13:30:00,42.23,42.25,42.19,42.24,164700.0,32.2525,32.2677,32.2219,32.2601,164700.0
2014-09-08 13:40:00,42.25,42.25,42.19,42.21,100200.0,32.2677,32.2677,32.2219,32.2372,100200.0
2014-09-08 13:50:00,42.21,42.23,42.17,42.19,220900.0,32.2372,32.2525,32.2066,32.2219,220900.0
2014-09-08 14:00:00,42.19,42.2,42.16,42.2,126500.0,32.2219,32.2296,32.199,32.2296,126500.0
2014-09-08 14:10:00,42.2,42.21,42.18,42.19,62700.0,32.2296,32.2372,32.2143,32.2219,62700.0
2014-09-08 14:20:00,42.19,42.2,42.17,42.18,62400.0,32.2219,32.2296,32.2066,32.2143,62400.0
2014-09-08 14:30:00,42.18,42.19,42.17,42.18,66600.0,32.2143,32.2219,32.2066,32.2143,66600.0
2014-09-08 14:40:00,42.18,42.22,42.18,42.21,98400.0,32.2143,32.2448,32.2143,32.2372,98400.0
2014-09-08 14:50:00,42.2,42.26,42.2,42.26,179400.0,32.2296,32.2754,32.2296,32.2754,179400.0
2014-09-08 15:00:00,42.26,42.3,42.26,42.29,195800.0,32.2754,32.3059,32.2754,32.2983,195800.0
2014-09-08 15:10:00,42.3,42.35,42.29,42.33,161400.0,32.3059,32.3441,32.2983,32.3288,161400.0
2014-09-08 15:20:00,42.34,42.34,42.28,42.3,116400.0,32.3365,32.3365,32.2906,32.3059,116400.0
2014-09-08 15:30:00,42.31,42.35,42.31,42.34,123400.0,32.3136,32.3441,32.3136,32.3365,123400.0
2014-09-08 15:40:00,42.35,42.35,42.31,42.34,168500.0,32.3441,32.3441,32.3136,32.3365,168500.0
2014-09-08 15:50:00,42.33,42.35,42.3,42.32,633500.0,32.3288,32.3441,32.3059,32.3212,633500.0
2014-09-09 09:30:00,42.21,42.27,42.12,42.14,397600.0,32.2372,32.283,32.1685,32.1837,397600.0
2014-09-09 09:40:00,42.15,42.17,42.07,42.08,585300.0,32.1914,32.2066,32.1303,32.1379,585300.0
2014-09-09 09:50:00,42.07,42.09,42.05,42.07,637400.0,32.1303,32.1455,32.115,32.1303,637400.0
2014-09-09 10:00:00,42.07,42.08,42.01,42.04,473000.0,32.1303,32.1379,32.0844,32.1074,473000.0
2014-09-09 10:10:00,42.04,42.05,42.0,42.02,310800.0,32.1074,32.115,32.0768,32.0921,310800.0
2014-09-09 10:20:00,42.02,42.06,42.0,42.06,233900.0,32.0921,32.1226,32.0768,32.1226,233900.0
2014-09-09 10:30:00,42.06,42.09,42.05,42.06,225400.0,32.1226,32.1455,32.115,32.1226,225400.0
2014-09-09 10:40:00,42.07,42.12,42.03,42.09,331700.0,32.1303,32.1685,32.0997,32.1455,331700.0
2014-09-09 10:50:00,42.1,42.14,42.09,42.13,769300.0,32.1532,32.1837,32.1455,32.1761,769300.0
2014-09-09 11:00:00,42.13,42.17,42.12,42.16,191300.0,32.1761,32.2066,32.1685,32.199,191300.0
2014-09-09 11:10:00,42.17,42.21,42.17,42.18,187400.0,32.2066,32.2372,32.2066,32.2143,187400.0
2014-09-09 11:20:00,42.17,42.18,42.13,42.18,225800.0,32.2066,32.2143,32.1761,32.2143,225800.0
2014-09-09 11:30:00,42.17,42.18,42.15,42.16,50100.0,32.2066,32.2143,32.1914,32.199,50100.0
2014-09-09 11:40:00,42.16,42.18,42.14,42.15,151000.0,32.199,32.2143,32.1837,32.1914,151000.0
2014-09-09 11:50:00,42.15,42.16,42.12,42.13,195900.0,32.1914,32.199,32.1685,32.1761,195900.0
2014-09-09 12:00:00,42.13,42.14,42.09,42.12,128300.0,32.1761,32.1837,32.1455,32.1685,128300.0
2014-09-09 12:10:00,42.11,42.13,42.09,42.12,112700.0,32.1608,32.1761,32.1455,32.1685,112700.0
2014-09-09 12:20:00,42.13,42.16,42.12,42.16,61400.0,32.1761,32.199,32.1685,32.199,61400.0
2014-09-09 12:30:00,42.17,42.17,42.13,42.14,62300.0,32.2066,32.2066,32.1761,32.1837,62300.0
2014-09-09 12:40:00,42.15,42.15,42.08,42.08,299200.0,32.1914,32.1914,32.1379,32.1379,299200.0
2014-09-09 12:50:00,42.08,42.09,42.05,42.07,137600.0,32.1379,32.1455,32.115,32.1303,137600.0
2014-09-09 13:00:00,42.07,42.07,42.01,42.01,204500.0,32.1303,32.1303,32.0844,32.0844,204500.0
2014-09-09 13:10:00,42.02,42.05,41.99,42.0,494800.0,32.0921,32.115,32.0692,32.0768,494800.0
2014-09-09 13:20:00,42.0,42.02,41.99,42.02,365700.0,32.0768,32.0921,32.0692,32.0921,365700.0
2014-09-09 13:30:00,42.01,42.04,42.01,42.04,281000.0,32.0844,32.1074,32.0844,32.1074,281000.0
2014-09-09 13:40:00,42.04,42.07,42.02,42.06,269100.0,32.1074,32.1303,32.0921,32.1226,269100.0
2014-09-09 13:50:00,42.07,42.07,42.04,42.04,246200.0,32.1303,32.1303,32.1074,32.1074,246200.0
2014-09-09 14:00:00,42.04,42.05,41.98,41.98,184400.0,32.1074,32.115,32.0615,32.0615,184400.0
2014-09-09 14:10:00,41.98,41.98,41.92,41.94,782700.0,32.0615,32.0615,32.0157,32.031,782700.0
2014-09-09 14:20:00,41.94,41.95,41.93,41.95,566700.0,32.031,32.0386,32.0233,32.0386,566700.0
2014-09-09 14:30:00,41.95,42.0,41.95,41.98,555800.0,32.0386,32.0768,32.0386,32.0615,555800.0
2014-09-09 14:40:00,41.98,41.98,41.93,41.93,318900.0,32.0615,32.0615,32.0233,32.0233,318900.0
2014-09-09 14:50:00,41.93,41.96,41.92,41.94,152100.0,32.0233,32.0463,32.0157,32.031,152100.0
2014-09-09 15:00:00,41.94,41.95,41.88,41.89,271200.0,32.031,32.0386,31.9852,31.9928,271200.0
2014-09-09 15:10:00,41.9,41.93,41.87,41.9,511500.0,32.0004,32.0233,31.9775,32.0004,511500.0
2014-09-09 15:20:00,41.9,41.93,41.86,41.91,594300.0,32.0004,32.0233,31.9699,32.0081,594300.0
2014-09-09 15:30:00,41.91,41.94,41.91,41.93,294500.0,32.0081,32.031,32.0081,32.0233,294500.0
2014-09-09 15:40:00,41.93,41.93,41.92,41.93,240600.0,32.0233,32.0233,32.0157,32.0233,240600.0
2014-09-09 15:50:00,41.92,42.01,41.92,41.99,1313400.0,32.0157,32.0844,32.0157,32.0692,1313400.0
2014-09-10 09:30:00,41.03,41.19,41.0,41.12,2548900.0,31.336,31.4582,31.3131,31.4047,2548900.0
2014-09-10 09:40:00,41.12,41.16,41.07,41.16,1433700.0,31.4047,31.4353,31.3665,31.4353,1433700.0
2014-09-10 09:50:00,41.16,41.17,41.03,41.04,811600.0,31.4353,31.4429,31.336,31.3436,811600.0
2014-09-10 10:00:00,41.04,41.09,41.01,41.07,1105500.0,31.3436,31.3818,31.3207,31.3665,1105500.0
2014-09-10 10:10:00,41.07,41.09,41.04,41.04,330500.0,31.3665,31.3818,31.3436,31.3436,330500.0
2014-09-10 10:20:00,41.05,41.07,41.02,41.06,216400.0,31.3513,31.3665,31.3283,31.3589,216400.0
2014-09-10 10:30:00,41.07,41.07,40.99,41.0,217400.0,31.3665,31.3665,31.3054,31.3131,217400.0
2014-09-10 10:40:00,40.99,41.05,40.99,41.01,394600.0,31.3054,31.3513,31.3054,31.3207,394600.0
2014-09-10 10:50:00,41.01,41.05,41.01,41.02,206800.0,31.3207,31.3513,31.3207,31.3283,206800.0
2014-09-10 11:00:00,41.02,41.04,40.96,40.98,375600.0,31.3283,31.3436,31.2825,31.2978,375600.0
2014-09-10 11:10:00,40.98,41.08,40.97,41.03,387200.0,31.2978,31.3742,31.2902,31.336,387200.0
2014-09-10 11:20:00,41.03,41.06,41.02,41.04,160400.0,31.336,31.3589,31.3283,31.3436,160400.0
2014-09-10 11:30:00,41.04,41.09,41.04,41.08,208500.0,31.3436,31.3818,31.3436,31.3742,208500.0
2014-09-10 11:40:00,41.09,41.1,41.05,41.06,252100.0,31.3818,31.3894,31.3513,31.3589,252100.0
2014-09-10 11:50:00,41.07,41.08,41.05,41.06,113600.0,31.3665,31.3742,31.3513,31.3589,113600.0
2014-09-10 12:00:00,41.06,41.07,41.02,41.03,226800.0,31.3589,31.3665,31.3283,31.336,226800.0
2014-09-10 12:10:00,41.03,41.07,41.02,41.06,133800.0,31.336,31.3665,31.3283,31.3589,133800.0
2014-09-10 12:20:00,41.07,41.17,41.06,41.17,2083700.0,31.3665,31.4429,31.3589,31.4429,2083700.0
2014-09-10 12:30:00,41.17,41.2,41.16,41.2,475400.0,31.4429,31.4658,31.4353,31.4658,475400.0
2014-09-10 12:40:00,41.19,41.21,41.19,41.2,327700.0,31.4582,31.4735,31.4582,31.4658,327700.0
2014-09-10 12:50:00,41.21,41.21,41.13,41.13,291800.0,31.4735,31.4735,31.4124,31.4124,291800.0
2014-09-10 13:00:00,41.13,41.21,41.13,41.21,309500.0,31.4124,31.4735,31.4124,31.4735,309500.0
2014-09-10 13:10:00,41.21,41.23,41.2,41.2,251000.0,31.4735,31.4887,31.4658,31.4658,251000.0
2014-09-10 13:20:00,41.2,41.21,41.18,41.21,112700.0,31.4658,31.4735,31.4505,31.4735,112700.0
2014-09-10 13:30:00,41.21,41.21,41.18,41.18,81300.0,31.4735,31.4735,31.4505,31.4505,81300.0
2014-09-10 13:40:00,41.18,41.2,41.18,41.2,79600.0,31.4505,31.4658,31.4505,31.4658,79600.0
2014-09-10 13:50:00,41.2,41.23,41.2,41.21,83300.0,31.4658,31.4887,31.4658,31.4735,83300.0
2014-09-10 14:00:00,41.21,41.24,41.21,41.21,59600.0,31.4735,31.4964,31.4735,31.4735,59600.0
2014-09-10 14:10:00,41.21,41.22,41.2,41.21,193500.0,31.4735,31.4811,31.4658,31.4735,193500.0
2014-09-10 14:20:00,41.21,41.23,41.18,41.22,118700.0,31.4735,31.4887,31.4505,31.4811,118700.0
2014-09-10 14:30:00,41.21,41.23,41.19,41.2,111400.0,31.4735,31.4887,31.4582,31.4658,111400.0
2014-09-10 14:40:00,41.19,41.2,41.17,41.18,178700.0,31.4582,31.4658,31.4429,31.4505,178700.0
2014-09-10 14:50:00,41.18,41.19,41.15,41.18,195000.0,31.4505,31.4582,31.4276,31.4505,195000.0
2014-09-10 15:00:00,41.18,41.29,41.17,41.28,302000.0,31.4505,31.5346,31.4429,31.5269,302000.0
2014-09-10 15:10:00,41.28,41.29,41.24,41.27,158200.0,31.5269,31.5346,31.4964,31.5193,158200.0
2014-09-10 15:20:00,41.28,41.28,41.25,41.26,174300.0,31.5269,31.5269,31.504,31.5116,174300.0
2014-09-10 15:30:00,41.26,41.3,41.25,41.3,307400.0,31.5116,31.5422,31.504,31.5422,307400.0
2014-09-10 15:40:00,41.3,41.33,41.29,41.32,630700.0,31.5422,31.5651,31.5346,31.5575,630700.0
2014-09-10 15:50:00,41.32,41.35,41.23,41.27,2522100.0,31.5575,31.5804,31.4887,31.5193,2522100.0
2014-09-11 09:30:00,40.91,41.01,40.89,40.99,784600.0,31.2443,31.3207,31.2291,31.3054,784600.0
2014-09-11 09:40:00,40.99,41.02,40.94,40.97,714100.0,31.3054,31.3283,31.2672,31.2902,714100.0
2014-09-11 09:50:00,40.97,41.0,40.93,40.98,604600.0,31.2902,31.3131,31.2596,31.2978,604600.0
2014-09-11 10:00:00,40.98,41.01,40.96,40.97,327500.0,31.2978,31.3207,31.2825,31.2902,327500.0
2014-09-11 10:10:00,40.96,40.97,40.93,40.97,625000.0,31.2825,31.2902,31.2596,31.2902,625000.0
2014-09-11 10:20:00,40.97,41.01,40.96,41.01,754600.0,31.2902,31.3207,31.2825,31.3207,754600.0
2014-09-11 10:30:00,41.0,41.04,40.98,41.0,1200600.0,31.3131,31.3436,31.2978,31.3131,1200600.0
2014-09-11 10:40:00,40.99,41.06,40.98,41.05,642200.0,31.3054,31.3589,31.2978,31.3513,642200.0
2014-09-11 10:50:00,41.05,41.05,41.02,41.04,397900.0,31.3513,31.3513,31.3283,31.3436,397900.0
2014-09-11 11:00:00,41.04,41.07,41.03,41.06,323200.0,31.3436,31.3665,31.336,31.3589,323200.0
2014-09-11 11:10:00,41.06,41.11,41.06,41.1,275300.0,31.3589,31.3971,31.3589,31.3894,275300.0
2014-09-11 11:20:00,41.11,41.13,41.09,41.11,226900.0,31.3971,31.4124,31.3818,31.3971,226900.0
2014-09-11 11:30:00,41.11,41.15,41.11,41.14,185100.0,31.3971,31.4276,31.3971,31.42,185100.0
2014-09-11 11:40:00,41.14,41.16,41.11,41.13,307400.0,31.42,31.4353,31.3971,31.4124,307400.0
2014-09-11 11:50:00,41.12,41.13,41.11,41.13,173900.0,31.4047,31.4124,31.3971,31.4124,173900.0
2014-09-11 12:00:00,41.12,41.13,41.08,41.09,230300.0,31.4047,31.4124,31.3742,31.3818,230300.0
2014-09-11 12:10:00,41.08,41.09,41.05,41.05,258300.0,31.3742,31.3818,31.3513,31.3513,258300.0
2014-09-11 12:20:00,41.05,41.13,41.05,41.13,197800.0,31.3513,31.4124,31.3513,31.4124,197800.0
2014-09-11 12:30:00,41.12,41.15,41.11,41.12,234300.0,31.4047,31.4276,31.3971,31.4047,234300.0
2014-09-11 12:40:00,41.12,41.12,41.09,41.11,154900.0,31.4047,31.4047,31.3818,31.3971,154900.0
2014-09-11 12:50:00,41.12,41.13,41.09,41.11,176200.0,31.4047,31.4124,31.3818,31.3971,176200.0
2014-09-11 13:00:00,41.1,41.14,41.1,41.13,127700.0,31.3894,31.42,31.3894,31.4124,127700.0
2014-09-11 13:10:00,41.13,41.15,41.12,41.13,141900.0,31.4124,31.4276,31.4047,31.4124,141900.0
2014-09-11 13:20:00,41.13,41.14,41.05,41.07,369900.0,31.4124,31.42,31.3513,31.3665,369900.0
2014-09-11 13:30:00,41.07,41.08,41.04,41.07,339800.0,31.3665,31.3742,31.3436,31.3665,339800.0
2014-09-11 13:40:00,41.07,41.09,41.06,41.07,195000.0,31.3665,31.3818,31.3589,31.3665,195000.0
2014-09-11 13:50:00,41.06,41.08,41.05,41.07,189500.0,31.3589,31.3742,31.3513,31.3665,189500.0
2014-09-11 14:00:00,41.07,41.13,41.07,41.11,304600.0,31.3665,31.4124,31.3665,31.3971,304600.0
2014-09-11 14:10:00,41.11,41.13,41.1,41.12,270300.0,31.3971,31.4124,31.3894,31.4047,270300.0
2014-09-11 14:20:00,41.11,41.15,41.11,41.15,151200.0,31.3971,31.4276,31.3971,31.4276,151200.0
2014-09-11 14:30:00,41.15,41.17,41.14,41.15,490500.0,31.4276,31.4429,31.42,31.4276,490500.0
2014-09-11 14:40:00,41.16,41.17,41.14,41.16,259200.0,31.4353,31.4429,31.42,31.4353,259200.0
2014-09-11 14:50:00,41.16,41.16,41.12,41.16,441400.0,31.4353,31.4353,31.4047,31.4353,441400.0
2014-09-11 15:00:00,41.16,41.17,41.12,41.14,291500.0,31.4353,31.4429,31.4047,31.42,291500.0
2014-09-11 15:10:00,41.14,41.15,41.14,41.14,145800.0,31.42,31.4276,31.42,31.42,145800.0
2014-09-11 15:20:00,41.14,41.16,41.11,41.12,445700.0,31.42,31.4353,31.3971,31.4047,445700.0
2014-09-11 15:30:00,41.12,41.15,41.12,41.15,280300.0,31.4047,31.4276,31.4047,31.4276,280300.0
2014-09-11 15:40:00,41.15,41.16,41.13,41.14,514400.0,31.4276,31.4353,31.4124,31.42,514400.0
2014-09-11 15:50:00,41.15,41.16,41.09,41.12,1217200.0,31.4276,31.4353,31.3818,31.4047,1217200.0
2014-09-12 09:30:00,40.95,40.97,40.81,40.81,1490700.0,31.2749,31.2902,31.168,31.168,1490700.0
2014-09-12 09:40:00,40.81,40.85,40.76,40.84,1050200.0,31.168,31.1985,31.1298,31.1909,1050200.0
2014-09-12 09:50:00,40.85,40.85,40.77,40.79,913600.0,31.1985,31.1985,31.1374,31.1527,913600.0
2014-09-12 10:00:00,40.78,40.81,40.72,40.8,501400.0,31.145,31.168,31.0992,31.1603,501400.0
2014-09-12 10:10:00,40.8,40.89,40.8,40.86,485300.0,31.1603,31.2291,31.1603,31.2061,485300.0
2014-09-12 10:20:00,40.87,40.88,40.85,40.88,137300.0,31.2138,31.2214,31.1985,31.2214,137300.0
2014-09-12 10:30:00,40.88,40.9,40.85,40.87,224100.0,31.2214,31.2367,31.1985,31.2138,224100.0
2014-09-12 10:40:00,40.88,40.91,40.85,40.9,860800.0,31.2214,31.2443,31.1985,31.2367,860800.0
2014-09-12 10:50:00,40.9,40.92,40.88,40.91,446600.0,31.2367,31.252,31.2214,31.2443,446600.0
2014-09-12 11:00:00,40.91,40.94,40.89,40.94,527700.0,31.2443,31.2672,31.2291,31.2672,527700.0
2014-09-12 11:10:00,40.94,40.97,40.92,40.97,422800.0,31.2672,31.2902,31.252,31.2902,422800.0
2014-09-12 11:20:00,40.97,41.02,40.95,40.99,819200.0,31.2902,31.3283,31.2749,31.3054,819200.0
2014-09-12 11:30:00,41.0,41.02,40.97,41.02,404000.0,31.3131,31.3283,31.2902,31.3283,404000.0
2014-09-12 11:40:00,41.02,41.05,41.01,41.01,556500.0,31.3283,31.3513,31.3207,31.3207,556500.0
2014-09-12 11:50:00,41.01,41.02,40.98,40.99,375100.0,31.3207,31.3283,31.2978,31.3054,375100.0
2014-09-12 12:00:00,40.99,41.01,40.95,41.0,353800.0,31.3054,31.3207,31.2749,31.3131,353800.0
2014-09-12 12:10:00,41.0,41.05,40.99,41.02,317900.0,31.3131,31.3513,31.3054,31.3283,317900.0
2014-09-12 12:20:00,41.02,41.03,40.98,41.02,332600.0,31.3283,31.336,31.2978,31.3283,332600.0
2014-09-12 12:30:00,41.02,41.03,40.91,40.94,492900.0,31.3283,31.336,31.2443,31.2672,492900.0
2014-09-12 12:40:00,40.94,41.0,40.93,40.98,251500.0,31.2672,31.3131,31.2596,31.2978,251500.0
2014-09-12 12:50:00,40.98,41.0,40.97,40.98,304600.0,31.2978,31.3131,31.2902,31.2978,304600.0
2014-09-12 13:00:00,40.97,41.01,40.96,41.0,213600.0,31.2902,31.3207,31.2825,31.3131,213600.0
2014-09-12 13:10:00,41.0,41.02,40.94,40.94,255300.0,31.3131,31.3283,31.2672,31.2672,255300.0
2014-09-12 13:20:00,40.94,40.96,40.88,40.93,294400.0,31.2672,31.2825,31.2214,31.2596,294400.0
2014-09-12 13:30:00,40.93,40.94,40.91,40.92,156900.0,31.2596,31.2672,31.2443,31.252,156900.0
2014-09-12 13:40:00,40.92,40.95,40.88,40.92,260900.0,31.252,31.2749,31.2214,31.252,260900.0
2014-09-12 13:50:00,40.92,40.94,40.89,40.9,280800.0,31.252,31.2672,31.2291,31.2367,280800.0
2014-09-12 14:00:00,40.89,40.93,40.89,40.93,245300.0,31.2291,31.2596,31.2291,31.2596,245300.0
2014-09-12 14:10:00,40.93,40.96,40.9,40.92,280000.0,31.2596,31.2825,31.2367,31.252,280000.0
2014-09-12 14:20:00,40.91,40.93,40.83,40.84,561200.0,31.2443,31.2596,31.1832,31.1909,561200.0
2014-09-12 14:30:00,40.84,40.88,40.82,40.84,416700.0,31.1909,31.2214,31.1756,31.1909,416700.0
2014-09-12 14:40:00,40.83,40.87,40.79,40.84,582400.0,31.1832,31.2138,31.1527,31.1909,582400.0
2014-09-12 14:50:00,40.85,40.87,40.83,40.84,152300.0,31.1985,31.2138,31.1832,31.1909,152300.0
2014-09-12 15:00:00,40.83,40.9,40.81,40.89,574300.0,31.1832,31.2367,31.168,31.2291,574300.0
2014-09-12 15:10:00,40.89,40.97,40.88,40.94,791300.0,31.2291,31.2902,31.2214,31.2672,791300.0
2014-09-12 15:20:00,40.95,40.98,40.94,40.97,310300.0,31.2749,31.2978,31.2672,31.2902,310300.0
2014-09-12 15:30:00,40.97,41.0,40.96,40.99,241900.0,31.2902,31.3131,31.2825,31.3054,241900.0
2014-09-12 15:40:00,40.98,41.01,40.96,41.0,696400.0,31.2978,31.3207,31.2825,31.3131,696400.0
2014-09-12 15:50:00,41.0,41.03,40.94,40.96,1299200.0,31.3131,31.336,31.2672,31.2825,1299200.0
2014-09-15 09:30:00,40.65,40.67,40.61,40.63,800600.0,31.0458,31.061,31.0152,31.0305,800600.0
2014-09-15 09:40:00,40.63,40.64,40.51,40.52,674900.0,31.0305,31.0381,30.9388,30.9465,674900.0
2014-09-15 09:50:00,40.52,40.58,40.52,40.55,448500.0,30.9465,30.9923,30.9465,30.9694,448500.0
2014-09-15 10:00:00,40.55,40.6,40.54,40.58,612500.0,30.9694,31.0076,30.9618,30.9923,612500.0
2014-09-15 10:10:00,40.58,40.64,40.58,40.61,444200.0,30.9923,31.0381,30.9923,31.0152,444200.0
2014-09-15 10:20:00,40.61,40.63,40.57,40.61,426100.0,31.0152,31.0305,30.9847,31.0152,426100.0
2014-09-15 10:30:00,40.61,40.62,40.58,40.59,304400.0,31.0152,31.0229,30.9923,30.9999,304400.0
2014-09-15 10:40:00,40.59,40.61,40.56,40.57,213600.0,30.9999,31.0152,30.977,30.9847,213600.0
2014-09-15 10:50:00,40.58,40.65,40.56,40.64,232700.0,30.9923,31.0458,30.977,31.0381,232700.0
2014-09-15 11:00:00,40.65,40.65,40.6,40.61,205800.0,31.0458,31.0458,31.0076,31.0152,205800.0
2014-09-15 11:10:00,40.62,40.65,40.55,40.57,171400.0,31.0229,31.0458,30.9694,30.9847,171400.0
2014-09-15 11:20:00,40.57,40.57,40.5,40.51,640300.0,30.9847,30.9847,30.9312,30.9388,640300.0
2014-09-15 11:30:00,40.51,40.52,40.5,40.5,102000.0,30.9388,30.9465,30.9312,30.9312,102000.0
2014-09-15 11:40:00,40.5,40.52,40.45,40.46,361100.0,30.9312,30.9465,30.893,30.9007,361100.0
2014-09-15 11:50:00,40.47,40.48,40.37,40.38,493200.0,30.9083,30.9159,30.8319,30.8396,493200.0
2014-09-15 12:00:00,40.39,40.39,40.35,40.38,223700.0,30.8472,30.8472,30.8166,30.8396,223700.0
2014-09-15 12:10:00,40.38,40.4,40.33,40.33,725700.0,30.8396,30.8548,30.8014,30.8014,725700.0
2014-09-15 12:20:00,40.33,40.36,40.32,40.33,355800.0,30.8014,30.8243,30.7937,30.8014,355800.0
2014-09-15 12:30:00,40.33,40.34,40.31,40.31,218900.0,30.8014,30.809,30.7861,30.7861,218900.0
2014-09-15 12:40:00,40.32,40.33,40.3,40.32,213100.0,30.7937,30.8014,30.7785,30.7937,213100.0
2014-09-15 12:50:00,40.33,40.34,40.31,40.32,235100.0,30.8014,30.809,30.7861,30.7937,235100.0
2014-09-15 13:00:00,40.32,40.34,40.3,40.32,179700.0,30.7937,30.809,30.7785,30.7937,179700.0
2014-09-15 13:10:00,40.32,40.33,40.3,40.31,58700.0,30.7937,30.8014,30.7785,30.7861,58700.0
2014-09-15 13:20:00,40.31,40.33,40.3,40.3,101500.0,30.7861,30.8014,30.7785,30.7785,101500.0
2014-09-15 13:30:00,40.3,40.33,40.3,40.32,100700.0,30.7785,30.8014,30.7785,30.7937,100700.0
2014-09-15 13:40:00,40.32,40.35,40.31,40.31,130800.0,30.7937,30.8166,30.7861,30.7861,130800.0
2014-09-15 13:50:00,40.31,40.32,40.3,40.3,49700.0,30.7861,30.7937,30.7785,30.7785,49700.0
2014-09-15 14:00:00,40.3,40.32,40.3,40.32,120500.0,30.7785,30.7937,30.7785,30.7937,120500.0
2014-09-15 14:10:00,40.32,40.33,40.3,40.31,102300.0,30.7937,30.8014,30.7785,30.7861,102300.0
2014-09-15 14:20:00,40.32,40.4,40.31,40.4,154300.0,30.7937,30.8548,30.7861,30.8548,154300.0
2014-09-15 14:30:00,40.4,40.4,40.38,40.4,67400.0,30.8548,30.8548,30.8396,30.8548,67400.0
2014-09-15 14:40:00,40.4,40.41,40.34,40.35,140300.0,30.8548,30.8625,30.809,30.8166,140300.0
2014-09-15 14:50:00,40.35,40.37,40.34,40.35,90000.0,30.8166,30.8319,30.809,30.8166,90000.0
2014-09-15 15:00:00,40.36,40.38,40.35,40.36,90900.0,30.8243,30.8396,30.8166,30.8243,90900.0
2014-09-15 15:10:00,40.36,40.37,40.33,40.34,205800.0,30.8243,30.8319,30.8014,30.809,205800.0
2014-09-15 15:20:00,40.34,40.37,40.34,40.37,91600.0,30.809,30.8319,30.809,30.8319,91600.0
2014-09-15 15:30:00,40.37,40.41,40.36,40.4,479600.0,30.8319,30.8625,30.8243,30.8548,479600.0
2014-09-15 15:40:00,40.4,40.4,40.36,40.38,236900.0,30.8548,30.8548,30.8243,30.8396,236900.0
2014-09-15 15:50:00,40.39,40.39,40.35,40.38,1499700.0,30.8472,30.8472,30.8166,30.8396,1499700.0
2014-09-16 09:30:00,39.89,40.01,39.89,39.97,1307000.0,30.4653,30.557,30.4653,30.5264,1307000.0
2014-09-16 09:40:00,39.97,40.03,39.96,40.03,653800.0,30.5264,30.5722,30.5188,30.5722,653800.0
2014-09-16 09:50:00,40.02,40.08,40.02,40.06,506200.0,30.5646,30.6104,30.5646,30.5952,506200.0
2014-09-16 10:00:00,40.06,40.15,40.06,40.11,750000.0,30.5952,30.6639,30.5952,30.6333,750000.0
2014-09-16 10:10:00,40.1,40.17,40.1,40.16,697700.0,30.6257,30.6792,30.6257,30.6715,697700.0
2014-09-16 10:20:00,40.15,40.18,40.1,40.11,778800.0,30.6639,30.6868,30.6257,30.6333,778800.0
2014-09-16 10:30:00,40.11,40.11,40.05,40.09,390700.0,30.6333,30.6333,30.5875,30.6181,390700.0
2014-09-16 10:40:00,40.09,40.13,40.08,40.1,361000.0,30.6181,30.6486,30.6104,30.6257,361000.0
2014-09-16 10:50:00,40.1,40.17,40.1,40.13,540800.0,30.6257,30.6792,30.6257,30.6486,540800.0
2014-09-16 11:00:00,40.13,40.13,40.08,40.1,302100.0,30.6486,30.6486,30.6104,30.6257,302100.0
2014-09-16 11:10:00,40.1,40.13,40.07,40.12,607400.0,30.6257,30.6486,30.6028,30.641,607400.0
2014-09-16 11:20:00,40.12,40.26,40.12,40.25,983000.0,30.641,30.7479,30.641,30.7403,983000.0
2014-09-16 11:30:00,40.24,40.8,40.24,40.73,4559300.0,30.7326,31.1603,30.7326,31.1069,4559300.0
2014-09-16 11:40:00,40.73,40.8,40.72,40.73,1631000.0,31.1069,31.1603,31.0992,31.1069,1631000.0
2014-09-16 11:50:00,40.73,41.12,40.73,40.87,4793400.0,31.1069,31.4047,31.1069,31.2138,4793400.0
2014-09-16 12:00:00,40.88,40.92,40.71,40.71,1656500.0,31.2214,31.252,31.0916,31.0916,1656500.0
2014-09-16 12:10:00,40.72,40.8,40.6,40.8,1576700.0,31.0992,31.1603,31.0076,31.1603,1576700.0
2014-09-16 12:20:00,40.8,40.93,40.8,40.93,835600.0,31.1603,31.2596,31.1603,31.2596,835600.0
2014-09-16 12:30:00,40.93,40.96,40.84,40.86,690300.0,31.2596,31.2825,31.1909,31.2061,690300.0
2014-09-16 12:40:00,40.86,40.86,40.72,40.79,1327300.0,31.2061,31.2061,31.0992,31.1527,1327300.0
2014-09-16 12:50:00,40.8,40.8,40.76,40.77,576100.0,31.1603,31.1603,31.1298,31.1374,576100.0
2014-09-16 13:00:00,40.78,40.91,40.78,40.9,541100.0,31.145,31.2443,31.145,31.2367,541100.0
2014-09-16 13:10:00,40.89,40.96,40.89,40.94,352000.0,31.2291,31.2825,31.2291,31.2672,352000.0
2014-09-16 13:20:00,40.94,40.94,40.87,40.9,211100.0,31.2672,31.2672,31.2138,31.2367,211100.0
2014-09-16 13:30:00,40.9,40.98,40.89,40.98,392800.0,31.2367,31.2978,31.2291,31.2978,392800.0
2014-09-16 13:40:00,40.98,41.0,40.95,40.97,430400.0,31.2978,31.3131,31.2749,31.2902,430400.0
2014-09-16 13:50:00,40.96,40.96,40.87,40.9,673600.0,31.2825,31.2825,31.2138,31.2367,673600.0
2014-09-16 14:00:00,40.9,40.95,40.88,40.94,359600.0,31.2367,31.2749,31.2214,31.2672,359600.0
2014-09-16 14:10:00,40.93,40.94,40.9,40.91,207700.0,31.2596,31.2672,31.2367,31.2443,207700.0
2014-09-16 14:20:00,40.91,40.97,40.89,40.97,334700.0,31.2443,31.2902,31.2291,31.2902,334700.0
2014-09-16 14:30:00,40.97,40.98,40.94,40.96,312200.0,31.2902,31.2978,31.2672,31.2825,312200.0
2014-09-16 14:40:00,40.96,40.97,40.94,40.94,193600.0,31.2825,31.2902,31.2672,31.2672,193600.0
2014-09-16 14:50:00,40.94,40.95,40.88,40.89,568800.0,31.2672,31.2749,31.2214,31.2291,568800.0
2014-09-16 15:00:00,40.89,40.9,40.86,40.87,522700.0,31.2291,31.2367,31.2061,31.2138,522700.0
2014-09-16 15:10:00,40.87,40.9,40.86,40.86,254300.0,31.2138,31.2367,31.2061,31.2061,254300.0
2014-09-16 15:20:00,40.87,40.88,40.77,40.78,415500.0,31.2138,31.2214,31.1374,31.145,415500.0
2014-09-16 15:30:00,40.78,40.79,40.66,40.7,1035900.0,31.145,31.1527,31.0534,31.084,1035900.0
2014-09-16 15:40:00,40.71,40.72,40.66,40.7,713300.0,31.0916,31.0992,31.0534,31.084,713300.0
2014-09-16 15:50:00,40.7,40.7,40.6,40.62,1649500.0,31.084,31.084,31.0076,31.0229,1649500.0
2014-09-17 09:30:00,40.63,40.65,40.53,40.57,1064100.0,31.0305,31.0458,30.9541,30.9847,1064100.0
2014-09-17 09:40:00,40.57,40.62,40.55,40.59,1754200.0,30.9847,31.0229,30.9694,30.9999,1754200.0
2014-09-17 09:50:00,40.59,40.6,40.55,40.58,534600.0,30.9999,31.0076,30.9694,30.9923,534600.0
2014-09-17 10:00:00,40.58,40.6,40.56,40.57,548300.0,30.9923,31.0076,30.977,30.9847,548300.0
2014-09-17 10:10:00,40.58,40.61,40.57,40.61,581400.0,30.9923,31.0152,30.9847,31.0152,581400.0
2014-09-17 10:20:00,40.61,40.65,40.59,40.63,233900.0,31.0152,31.0458,30.9999,31.0305,233900.0
2014-09-17 10:30:00,40.62,40.62,40.57,40.57,206600.0,31.0229,31.0229,30.9847,30.9847,206600.0
2014-09-17 10:40:00,40.57,40.59,40.54,40.56,202600.0,30.9847,30.9999,30.9618,30.977,202600.0
2014-09-17 10:50:00,40.56,40.57,40.51,40.53,325700.0,30.977,30.9847,30.9388,30.9541,325700.0
2014-09-17 11:00:00,40.52,40.56,40.51,40.56,371400.0,30.9465,30.977,30.9388,30.977,371400.0
2014-09-17 11:10:00,40.56,40.58,40.55,40.57,204100.0,30.977,30.9923,30.9694,30.9847,204100.0
2014-09-17 11:20:00,40.57,40.6,40.54,40.59,295700.0,30.9847,31.0076,30.9618,30.9999,295700.0
2014-09-17 11:30:00,40.6,40.6,40.52,40.54,216900.0,31.0076,31.0076,30.9465,30.9618,216900.0
2014-09-17 11:40:00,40.54,40.57,40.53,40.53,124700.0,30.9618,30.9847,30.9541,30.9541,124700.0
2014-09-17 11:50:00,40.54,40.54,40.5,40.5,139400.0,30.9618,30.9618,30.9312,30.9312,139400.0
2014-09-17 12:00:00,40.5,40.51,40.47,40.47,152400.0,30.9312,30.9388,30.9083,30.9083,152400.0
2014-09-17 12:10:00,40.47,40.48,40.46,40.47,137500.0,30.9083,30.9159,30.9007,30.9083,137500.0
2014-09-17 12:20:00,40.46,40.48,40.43,40.45,385600.0,30.9007,30.9159,30.8777,30.893,385600.0
2014-09-17 12:30:00,40.45,40.47,40.44,40.46,287600.0,30.893,30.9083,30.8854,30.9007,287600.0
2014-09-17 12:40:00,40.46,40.51,40.46,40.48,262600.0,30.9007,30.9388,30.9007,30.9159,262600.0
2014-09-17 12:50:00,40.47,40.48,40.44,40.44,244700.0,30.9083,30.9159,30.8854,30.8854,244700.0
2014-09-17 13:00:00,40.45,40.46,40.43,40.44,277700.0,30.893,30.9007,30.8777,30.8854,277700.0
2014-09-17 13:10:00,40.44,40.46,40.44,40.45,131000.0,30.8854,30.9007,30.8854,30.893,131000.0
2014-09-17 13:20:00,40.45,40.45,40.41,40.41,170900.0,30.893,30.893,30.8625,30.8625,170900.0
2014-09-17 13:30:00,40.42,40.42,40.34,40.36,797600.0,30.8701,30.8701,30.809,30.8243,797600.0
2014-09-17 13:40:00,40.37,40.43,40.37,40.43,194300.0,30.8319,30.8777,30.8319,30.8777,194300.0
2014-09-17 13:50:00,40.43,40.45,40.4,40.41,148100.0,30.8777,30.893,30.8548,30.8625,148100.0
2014-09-17 14:00:00,40.4,40.47,40.21,40.32,1012000.0,30.8548,30.9083,30.7097,30.7937,1012000.0
2014-09-17 14:10:00,40.33,40.53,40.32,40.5,1211200.0,30.8014,30.9541,30.7937,30.9312,1211200.0
2014-09-17 14:20:00,40.51,40.63,40.49,40.61,291900.0,30.9388,31.0305,30.9236,31.0152,291900.0
2014-09-17 14:30:00,40.61,40.61,40.47,40.48,439100.0,31.0152,31.0152,30.9083,30.9159,439100.0
2014-09-17 14:40:00,40.47,40.5,40.42,40.45,496600.0,30.9083,30.9312,30.8701,30.893,496600.0
2014-09-17 14:50:00,40.46,40.54,40.46,40.54,275000.0,30.9007,30.9618,30.9007,30.9618,275000.0
2014-09-17 15:00:00,40.53,40.66,40.53,40.64,595400.0,30.9541,31.0534,30.9541,31.0381,595400.0
2014-09-17 15:10:00,40.64,40.69,40.63,40.67,383800.0,31.0381,31.0763,31.0305,31.061,383800.0
2014-09-17 15:20:00,40.67,40.68,40.51,40.52,334000.0,31.061,31.0687,30.9388,30.9465,334000.0
2014-09-17 15:30:00,40.52,40.53,40.3,40.32,901200.0,30.9465,30.9541,30.7785,30.7937,901200.0
2014-09-17 15:40:00,40.32,40.35,40.3,40.34,776100.0,30.7937,30.8166,30.7785,30.809,776100.0
2014-09-17 15:50:00,40.34,40.41,40.34,40.34,1841600.0,30.809,30.8625,30.809,30.809,1841600.0
2014-09-18 09:30:00,40.3,40.35,40.25,40.27,877400.0,30.7785,30.8166,30.7403,30.7555,877400.0
2014-09-18 09:40:00,40.27,40.3,40.26,40.29,287200.0,30.7555,30.7785,30.7479,30.7708,287200.0
2014-09-18 09:50:00,40.29,40.31,40.27,40.27,399800.0,30.7708,30.7861,30.7555,30.7555,399800.0
2014-09-18 10:00:00,40.27,40.32,40.26,40.32,527700.0,30.7555,30.7937,30.7479,30.7937,527700.0
2014-09-18 10:10:00,40.32,40.33,40.29,40.31,472200.0,30.7937,30.8014,30.7708,30.7861,472200.0
2014-09-18 10:20:00,40.32,40.34,40.25,40.28,538900.0,30.7937,30.809,30.7403,30.7632,538900.0
2014-09-18 10:30:00,40.27,40.34,40.27,40.34,414800.0,30.7555,30.809,30.7555,30.809,414800.0
2014-09-18 10:40:00,40.34,40.38,40.32,40.37,323100.0,30.809,30.8396,30.7937,30.8319,323100.0
2014-09-18 10:50:00,40.37,40.37,40.32,40.33,636800.0,30.8319,30.8319,30.7937,30.8014,636800.0
2014-09-18 11:00:00,40.33,40.33,40.3,40.3,231200.0,30.8014,30.8014,30.7785,30.7785,231200.0
2014-09-18 11:10:00,40.31,40.31,40.23,40.23,271300.0,30.7861,30.7861,30.725,30.725,271300.0
2014-09-18 11:20:00,40.23,40.27,40.22,40.24,261200.0,30.725,30.7555,30.7174,30.7326,261200.0
2014-09-18 11:30:00,40.24,40.28,40.22,40.22,206200.0,30.7326,30.7632,30.7174,30.7174,206200.0
2014-09-18 11:40:00,40.22,40.23,40.2,40.23,149300.0,30.7174,30.725,30.7021,30.725,149300.0
2014-09-18 11:50:00,40.23,40.25,40.22,40.23,139300.0,30.725,30.7403,30.7174,30.725,139300.0
2014-09-18 12:00:00,40.23,40.27,40.22,40.25,292900.0,30.725,30.7555,30.7174,30.7403,292900.0
2014-09-18 12:10:00,40.25,40.27,40.25,40.25,154700.0,30.7403,30.7555,30.7403,30.7403,154700.0
2014-09-18 12:20:00,40.26,40.26,40.24,40.24,72100.0,30.7479,30.7479,30.7326,30.7326,72100.0
2014-09-18 12:30:00,40.24,40.26,40.24,40.25,127500.0,30.7326,30.7479,30.7326,30.7403,127500.0
2014-09-18 12:40:00,40.24,40.25,40.23,40.25,53500.0,30.7326,30.7403,30.725,30.7403,53500.0
2014-09-18 12:50:00,40.25,40.26,40.22,40.26,150600.0,30.7403,30.7479,30.7174,30.7479,150600.0
2014-09-18 13:00:00,40.26,40.26,40.24,40.24,141800.0,30.7479,30.7479,30.7326,30.7326,141800.0
2014-09-18 13:10:00,40.24,40.24,40.21,40.21,173100.0,30.7326,30.7326,30.7097,30.7097,173100.0
2014-09-18 13:20:00,40.21,40.22,40.21,40.21,44600.0,30.7097,30.7174,30.7097,30.7097,44600.0
2014-09-18 13:30:00,40.22,40.26,40.21,40.25,405600.0,30.7174,30.7479,30.7097,30.7403,405600.0
2014-09-18 13:40:00,40.25,40.27,40.24,40.27,212100.0,30.7403,30.7555,30.7326,30.7555,212100.0
2014-09-18 13:50:00,40.27,40.27,40.23,40.23,163600.0,30.7555,30.7555,30.725,30.725,163600.0
2014-09-18 14:00:00,40.23,40.27,40.23,40.27,84900.0,30.725,30.7555,30.725,30.7555,84900.0
2014-09-18 14:10:00,40.27,40.3,40.26,40.27,183000.0,30.7555,30.7785,30.7479,30.7555,183000.0
2014-09-18 14:20:00,40.27,40.28,40.24,40.27,60300.0,30.7555,30.7632,30.7326,30.7555,60300.0
2014-09-18 14:30:00,40.28,40.34,40.27,40.33,448500.0,30.7632,30.809,30.7555,30.8014,448500.0
2014-09-18 14:40:00,40.33,40.33,40.3,40.3,146500.0,30.8014,30.8014,30.7785,30.7785,146500.0
2014-09-18 14:50:00,40.3,40.31,40.27,40.27,198700.0,30.7785,30.7861,30.7555,30.7555,198700.0
2014-09-18 15:00:00,40.27,40.33,40.27,40.33,187000.0,30.7555,30.8014,30.7555,30.8014,187000.0
2014-09-18 15:10:00,40.33,40.35,40.3,40.35,341700.0,30.8014,30.8166,30.7785,30.8166,341700.0
2014-09-18 15:20:00,40.34,40.35,40.32,40.32,214800.0,30.809,30.8166,30.7937,30.7937,214800.0
2014-09-18 15:30:00,40.32,40.33,40.31,40.33,259300.0,30.7937,30.8014,30.7861,30.8014,259300.0
2014-09-18 15:40:00,40.33,40.34,40.29,40.34,465400.0,30.8014,30.809,30.7708,30.809,465400.0
2014-09-18 15:50:00,40.34,40.34,40.26,40.28,1926900.0,30.809,30.809,30.7479,30.7632,1926900.0
2014-09-19 09:30:00,40.25,40.29,40.19,40.19,335400.0,30.7403,30.7708,30.6944,30.6944,335400.0
2014-09-19 09:40:00,40.19,40.2,40.1,40.18,587300.0,30.6944,30.7021,30.6257,30.6868,587300.0
2014-09-19 09:50:00,40.19,40.2,40.15,40.15,364300.0,30.6944,30.7021,30.6639,30.6639,364300.0
2014-09-19 10:00:00,40.16,40.2,40.15,40.19,168700.0,30.6715,30.7021,30.6639,30.6944,168700.0
2014-09-19 10:10:00,40.2,40.2,40.12,40.13,550000.0,30.7021,30.7021,30.641,30.6486,550000.0
2014-09-19 10:20:00,40.13,40.15,40.11,40.11,402900.0,30.6486,30.6639,30.6333,30.6333,402900.0
2014-09-19 10:30:00,40.11,40.12,40.06,40.07,448900.0,30.6333,30.641,30.5952,30.6028,448900.0
2014-09-19 10:40:00,40.06,40.07,39.99,40.0,798200.0,30.5952,30.6028,30.5417,30.5493,798200.0
2014-09-19 10:50:00,40.01,40.03,40.0,40.02,416200.0,30.557,30.5722,30.5493,30.5646,416200.0
2014-09-19 11:00:00,40.02,40.07,40.02,40.06,172900.0,30.5646,30.6028,30.5646,30.5952,172900.0
2014-09-19 11:10:00,40.07,40.07,39.98,39.99,504200.0,30.6028,30.6028,30.5341,30.5417,504200.0
2014-09-19 11:20:00,39.99,40.0,39.95,39.97,504200.0,30.5417,30.5493,30.5112,30.5264,504200.0
2014-09-19 11:30:00,39.97,39.97,39.75,39.76,2428700.0,30.5264,30.5264,30.3584,30.366,2428700.0
2014-09-19 11:40:00,39.76,39.84,39.71,39.8,1188100.0,30.366,30.4271,30.3279,30.3966,1188100.0
2014-09-19 11:50:00,39.8,39.91,39.8,39.9,578300.0,30.3966,30.4806,30.3966,30.473,578300.0
2014-09-19 12:00:00,39.91,39.94,39.79,39.81,1104600.0,30.4806,30.5035,30.389,30.4042,1104600.0
2014-09-19 12:10:00,39.81,39.86,39.81,39.86,308800.0,30.4042,30.4424,30.4042,30.4424,308800.0
2014-09-19 12:20:00,39.86,39.91,39.84,39.91,229200.0,30.4424,30.4806,30.4271,30.4806,229200.0
2014-09-19 12:30:00,39.91,39.93,39.88,39.92,470300.0,30.4806,30.4959,30.4577,30.4882,470300.0
2014-09-19 12:40:00,39.92,39.93,39.84,39.85,335200.0,30.4882,30.4959,30.4271,30.4348,335200.0
2014-09-19 12:50:00,39.85,39.86,39.78,39.8,1069800.0,30.4348,30.4424,30.3813,30.3966,1069800.0
2014-09-19 13:00:00,39.8,39.8,39.78,39.8,720900.0,30.3966,30.3966,30.3813,30.3966,720900.0
2014-09-19 13:10:00,39.8,39.81,39.73,39.79,456700.0,30.3966,30.4042,30.3431,30.389,456700.0
2014-09-19 13:20:00,39.79,39.84,39.78,39.84,329800.0,30.389,30.4271,30.3813,30.4271,329800.0
2014-09-19 13:30:00,39.84,39.89,39.84,39.89,247100.0,30.4271,30.4653,30.4271,30.4653,247100.0
2014-09-19 13:40:00,39.89,39.91,39.86,39.91,206800.0,30.4653,30.4806,30.4424,30.4806,206800.0
2014-09-19 13:50:00,39.91,39.99,39.9,39.95,812300.0,30.4806,30.5417,30.473,30.5112,812300.0
2014-09-19 14:00:00,39.95,39.96,39.91,39.92,153300.0,30.5112,30.5188,30.4806,30.4882,153300.0
2014-09-19 14:10:00,39.92,39.94,39.91,39.93,176400.0,30.4882,30.5035,30.4806,30.4959,176400.0
2014-09-19 14:20:00,39.93,39.97,39.93,39.97,220600.0,30.4959,30.5264,30.4959,30.5264,220600.0
2014-09-19 14:30:00,39.97,39.98,39.93,39.98,200700.0,30.5264,30.5341,30.4959,30.5341,200700.0
2014-09-19 14:40:00,39.98,39.98,39.93,39.98,420400.0,30.5341,30.5341,30.4959,30.5341,420400.0
2014-09-19 14:50:00,39.98,39.98,39.94,39.97,181900.0,30.5341,30.5341,30.5035,30.5264,181900.0
2014-09-19 15:00:00,39.97,39.98,39.96,39.97,159500.0,30.5264,30.5341,30.5188,30.5264,159500.0
2014-09-19 15:10:00,39.97,39.99,39.96,39.98,182400.0,30.5264,30.5417,30.5188,30.5341,182400.0
2014-09-19 15:20:00,39.98,39.98,39.95,39.97,171900.0,30.5341,30.5341,30.5112,30.5264,171900.0
2014-09-19 15:30:00,39.97,39.97,39.96,39.97,171100.0,30.5264,30.5264,30.5188,30.5264,171100.0
2014-09-19 15:40:00,39.97,39.97,39.93,39.93,489300.0,30.5264,30.5264,30.4959,30.4959,489300.0
2014-09-19 15:50:00,39.93,39.95,39.86,39.87,2558300.0,30.4959,30.5112,30.4424,30.4501,2558300.0
2014-09-22 09:30:00,39.53,39.57,39.42,39.42,876700.0,30.1904,30.2209,30.1064,30.1064,876700.0
2014-09-22 09:40:00,39.42,39.42,39.33,39.4,1545900.0,30.1064,30.1064,30.0376,30.0911,1545900.0
2014-09-22 09:50:00,39.4,39.42,39.37,39.41,389400.0,30.0911,30.1064,30.0682,30.0987,389400.0
2014-09-22 10:00:00,39.41,39.44,39.37,39.44,292800.0,30.0987,30.1216,30.0682,30.1216,292800.0
2014-09-22 10:10:00,39.44,39.44,39.38,39.38,514900.0,30.1216,30.1216,30.0758,30.0758,514900.0
2014-09-22 10:20:00,39.38,39.38,39.35,39.36,682600.0,30.0758,30.0758,30.0529,30.0605,682600.0
2014-09-22 10:30:00,39.37,39.37,39.33,39.34,922800.0,30.0682,30.0682,30.0376,30.0453,922800.0
2014-09-22 10:40:00,39.34,39.34,39.31,39.33,715900.0,30.0453,30.0453,30.0224,30.0376,715900.0
2014-09-22 10:50:00,39.33,39.34,39.29,39.3,780900.0,30.0376,30.0453,30.0071,30.0147,780900.0
2014-09-22 11:00:00,39.3,39.33,39.29,39.32,282500.0,30.0147,30.0376,30.0071,30.03,282500.0
2014-09-22 11:10:00,39.33,39.34,39.3,39.3,575900.0,30.0376,30.0453,30.0147,30.0147,575900.0
2014-09-22 11:20:00,39.31,39.36,39.3,39.34,477400.0,30.0224,30.0605,30.0147,30.0453,477400.0
2014-09-22 11:30:00,39.34,39.35,39.31,39.34,489400.0,30.0453,30.0529,30.0224,30.0453,489400.0
2014-09-22 11:40:00,39.34,39.36,39.31,39.32,266400.0,30.0453,30.0605,30.0224,30.03,266400.0
2014-09-22 11:50:00,39.33,39.34,39.3,39.33,253600.0,30.0376,30.0453,30.0147,30.0376,253600.0
2014-09-22 12:00:00,39.34,39.34,39.28,39.29,341000.0,30.0453,30.0453,29.9994,30.0071,341000.0
2014-09-22 12:10:00,39.28,39.28,39.2,39.2,526800.0,29.9994,29.9994,29.9384,29.9384,526800.0
2014-09-22 12:20:00,39.2,39.25,39.2,39.24,250500.0,29.9384,29.9765,29.9384,29.9689,250500.0
2014-09-22 12:30:00,39.24,39.26,39.18,39.18,281200.0,29.9689,29.9842,29.9231,29.9231,281200.0
2014-09-22 12:40:00,39.19,39.26,39.17,39.26,458400.0,29.9307,29.9842,29.9154,29.9842,458400.0
2014-09-22 12:50:00,39.26,39.26,39.23,39.23,131500.0,29.9842,29.9842,29.9613,29.9613,131500.0
2014-09-22 13:00:00,39.23,39.24,39.21,39.23,250700.0,29.9613,29.9689,29.946,29.9613,250700.0
2014-09-22 13:10:00,39.23,39.25,39.21,39.25,144000.0,29.9613,29.9765,29.946,29.9765,144000.0
2014-09-22 13:20:00,39.25,39.25,39.17,39.21,2606900.0,29.9765,29.9765,29.9154,29.946,2606900.0
2014-09-22 13:30:00,39.22,39.22,39.17,39.19,238100.0,29.9536,29.9536,29.9154,29.9307,238100.0
2014-09-22 13:40:00,39.19,39.2,39.17,39.2,209100.0,29.9307,29.9384,29.9154,29.9384,209100.0
2014-09-22 13:50:00,39.2,39.2,39.13,39.14,2108400.0,29.9384,29.9384,29.8849,29.8925,2108400.0
2014-09-22 14:00:00,39.14,39.15,39.12,39.14,236600.0,29.8925,29.9002,29.8773,29.8925,236600.0
2014-09-22 14:10:00,39.14,39.16,39.12,39.13,417800.0,29.8925,29.9078,29.8773,29.8849,417800.0
2014-09-22 14:20:00,39.13,39.14,39.04,39.04,425800.0,29.8849,29.8925,29.8162,29.8162,425800.0
2014-09-22 14:30:00,39.04,39.09,39.03,39.06,916200.0,29.8162,29.8543,29.8085,29.8314,916200.0
2014-09-22 14:40:00,39.06,39.1,39.03,39.09,551100.0,29.8314,29.862,29.8085,29.8543,551100.0
2014-09-22 14:50:00,39.09,39.1,39.05,39.05,337600.0,29.8543,29.862,29.8238,29.8238,337600.0
2014-09-22 15:00:00,39.05,39.11,39.05,39.05,878600.0,29.8238,29.8696,29.8238,29.8238,878600.0
2014-09-22 15:10:00,39.05,39.06,39.02,39.04,325100.0,29.8238,29.8314,29.8009,29.8162,325100.0
2014-09-22 15:20:00,39.04,39.09,39.03,39.07,694800.0,29.8162,29.8543,29.8085,29.8391,694800.0
2014-09-22 15:30:00,39.07,39.13,39.07,39.13,514600.0,29.8391,29.8849,29.8391,29.8849,514600.0
2014-09-22 15:40:00,39.13,39.23,39.12,39.22,956800.0,29.8849,29.9613,29.8773,29.9536,956800.0
2014-09-22 15:50:00,39.22,39.22,39.12,39.13,2221100.0,29.9536,29.9536,29.8773,29.8849,2221100.0
2014-09-23 09:30:00,39.14,39.21,39.1,39.19,2686000.0,29.8925,29.946,29.862,29.9307,2686000.0
2014-09-23 09:40:00,39.18,39.2,39.12,39.17,2239100.0,29.9231,29.9384,29.8773,29.9154,2239100.0
2014-09-23 09:50:00,39.18,39.27,39.18,39.26,712300.0,29.9231,29.9918,29.9231,29.9842,712300.0
2014-09-23 10:00:00,39.26,39.37,39.26,39.36,1899700.0,29.9842,30.0682,29.9842,30.0605,1899700.0
2014-09-23 10:10:00,39.37,39.37,39.31,39.36,469700.0,30.0682,30.0682,30.0224,30.0605,469700.0
2014-09-23 10:20:00,39.36,39.41,39.27,39.28,1811900.0,30.0605,30.0987,29.9918,29.9994,1811900.0
2014-09-23 10:30:00,39.28,39.28,39.23,39.25,816000.0,29.9994,29.9994,29.9613,29.9765,816000.0
2014-09-23 10:40:00,39.25,39.29,39.23,39.27,639100.0,29.9765,30.0071,29.9613,29.9918,639100.0
2014-09-23 10:50:00,39.27,39.33,39.24,39.26,700100.0,29.9918,30.0376,29.9689,29.9842,700100.0
2014-09-23 11:00:00,39.26,39.29,39.24,39.27,298600.0,29.9842,30.0071,29.9689,29.9918,298600.0
2014-09-23 11:10:00,39.27,39.27,39.2,39.23,451400.0,29.9918,29.9918,29.9384,29.9613,451400.0
2014-09-23 11:20:00,39.22,39.27,39.15,39.16,604600.0,29.9536,29.9918,29.9002,29.9078,604600.0
2014-09-23 11:30:00,39.15,39.22,39.15,39.22,244200.0,29.9002,29.9536,29.9002,29.9536,244200.0
2014-09-23 11:40:00,39.22,39.23,39.17,39.21,470500.0,29.9536,29.9613,29.9154,29.946,470500.0
2014-09-23 11:50:00,39.2,39.21,39.15,39.16,386600.0,29.9384,29.946,29.9002,29.9078,386600.0
2014-09-23 12:00:00,39.16,39.19,39.15,39.16,361900.0,29.9078,29.9307,29.9002,29.9078,361900.0
2014-09-23 12:10:00,39.17,39.2,39.11,39.16,437000.0,29.9154,29.9384,29.8696,29.9078,437000.0
2014-09-23 12:20:00,39.16,39.17,39.07,39.1,640500.0,29.9078,29.9154,29.8391,29.862,640500.0
2014-09-23 12:30:00,39.1,39.14,39.1,39.14,147600.0,29.862,29.8925,29.862,29.8925,147600.0
2014-09-23 12:40:00,39.14,39.17,39.11,39.11,125400.0,29.8925,29.9154,29.8696,29.8696,125400.0
2014-09-23 12:50:00,39.11,39.14,39.07,39.08,489700.0,29.8696,29.8925,29.8391,29.8467,489700.0
2014-09-23 13:00:00,39.08,39.11,39.07,39.07,196800.0,29.8467,29.8696,29.8391,29.8391,196800.0
2014-09-23 13:10:00,39.07,39.11,39.05,39.11,261000.0,29.8391,29.8696,29.8238,29.8696,261000.0
2014-09-23 13:20:00,39.11,39.15,39.1,39.13,124400.0,29.8696,29.9002,29.862,29.8849,124400.0
2014-09-23 13:30:00,39.13,39.18,39.11,39.16,835700.0,29.8849,29.9231,29.8696,29.9078,835700.0
2014-09-23 13:40:00,39.16,39.16,39.09,39.09,116100.0,29.9078,29.9078,29.8543,29.8543,116100.0
2014-09-23 13:50:00,39.09,39.12,39.06,39.06,272800.0,29.8543,29.8773,29.8314,29.8314,272800.0
2014-09-23 14:00:00,39.06,39.1,39.04,39.09,295800.0,29.8314,29.862,29.8162,29.8543,295800.0
2014-09-23 14:10:00,39.09,39.13,39.07,39.08,185500.0,29.8543,29.8849,29.8391,29.8467,185500.0
2014-09-23 14:20:00,39.08,39.08,39.03,39.07,259200.0,29.8467,29.8467,29.8085,29.8391,259200.0
2014-09-23 14:30:00,39.07,39.08,39.05,39.07,174600.0,29.8391,29.8467,29.8238,29.8391,174600.0
2014-09-23 14:40:00,39.06,39.07,39.04,39.05,151000.0,29.8314,29.8391,29.8162,29.8238,151000.0
2014-09-23 14:50:00,39.05,39.11,39.04,39.11,316300.0,29.8238,29.8696,29.8162,29.8696,316300.0
2014-09-23 15:00:00,39.11,39.13,39.06,39.08,287200.0,29.8696,29.8849,29.8314,29.8467,287200.0
2014-09-23 15:10:00,39.08,39.12,39.08,39.08,110500.0,29.8467,29.8773,29.8467,29.8467,110500.0
2014-09-23 15:20:00,39.08,39.14,39.08,39.14,339400.0,29.8467,29.8925,29.8467,29.8925,339400.0
2014-09-23 15:30:00,39.13,39.21,39.13,39.19,677800.0,29.8849,29.946,29.8849,29.9307,677800.0
2014-09-23 15:40:00,39.19,39.19,39.13,39.13,255400.0,29.9307,29.9307,29.8849,29.8849,255400.0
2014-09-23 15:50:00,39.14,39.14,39.07,39.09,976700.0,29.8925,29.8925,29.8391,29.8543,976700.0
2014-09-24 09:30:00,39.63,39.69,39.59,39.61,1099900.0,30.2668,30.3126,30.2362,30.2515,1099900.0
2014-09-24 09:40:00,39.61,39.61,39.51,39.55,1001100.0,30.2515,30.2515,30.1751,30.2057,1001100.0
2014-09-24 09:50:00,39.55,39.58,39.53,39.53,542900.0,30.2057,30.2286,30.1904,30.1904,542900.0
2014-09-24 10:00:00,39.53,39.54,39.48,39.51,803500.0,30.1904,30.198,30.1522,30.1751,803500.0
2014-09-24 10:10:00,39.51,39.53,39.47,39.49,470300.0,30.1751,30.1904,30.1446,30.1598,470300.0
2014-09-24 10:20:00,39.5,39.55,39.46,39.54,938200.0,30.1675,30.2057,30.1369,30.198,938200.0
2014-09-24 10:30:00,39.54,39.58,39.51,39.53,2289000.0,30.198,30.2286,30.1751,30.1904,2289000.0
2014-09-24 10:40:00,39.53,39.63,39.52,39.63,858000.0,30.1904,30.2668,30.1827,30.2668,858000.0
2014-09-24 10:50:00,39.63,39.63,39.57,39.57,628700.0,30.2668,30.2668,30.2209,30.2209,628700.0
2014-09-24 11:00:00,39.58,39.64,39.57,39.63,381500.0,30.2286,30.2744,30.2209,30.2668,381500.0
2014-09-24 11:10:00,39.63,39.66,39.61,39.62,234700.0,30.2668,30.2897,30.2515,30.2591,234700.0
2014-09-24 11:20:00,39.61,39.7,39.61,39.7,504400.0,30.2515,30.3202,30.2515,30.3202,504400.0
2014-09-24 11:30:00,39.7,39.78,39.7,39.76,658500.0,30.3202,30.3813,30.3202,30.366,658500.0
2014-09-24 11:40:00,39.77,39.79,39.76,39.78,371700.0,30.3737,30.389,30.366,30.3813,371700.0
2014-09-24 11:50:00,39.77,39.79,39.77,39.79,220400.0,30.3737,30.389,30.3737,30.389,220400.0
2014-09-24 12:00:00,39.79,39.8,39.74,39.75,474000.0,30.389,30.3966,30.3508,30.3584,474000.0
2014-09-24 12:10:00,39.75,39.75,39.73,39.75,174600.0,30.3584,30.3584,30.3431,30.3584,174600.0
2014-09-24 12:20:00,39.75,39.77,39.73,39.77,115300.0,30.3584,30.3737,30.3431,30.3737,115300.0
2014-09-24 12:30:00,39.76,39.77,39.75,39.75,52100.0,30.366,30.3737,30.3584,30.3584,52100.0
2014-09-24 12:40:00,39.76,39.76,39.74,39.75,64300.0,30.366,30.366,30.3508,30.3584,64300.0
2014-09-24 12:50:00,39.74,39.75,39.71,39.75,93400.0,30.3508,30.3584,30.3279,30.3584,93400.0
2014-09-24 13:00:00,39.75,39.79,39.75,39.75,165100.0,30.3584,30.389,30.3584,30.3584,165100.0
2014-09-24 13:10:00,39.75,39.8,39.75,39.78,138400.0,30.3584,30.3966,30.3584,30.3813,138400.0
2014-09-24 13:20:00,39.77,39.78,39.76,39.77,80100.0,30.3737,30.3813,30.366,30.3737,80100.0
2014-09-24 13:30:00,39.77,39.81,39.76,39.8,309500.0,30.3737,30.4042,30.366,30.3966,309500.0
2014-09-24 13:40:00,39.81,39.85,39.78,39.85,565600.0,30.4042,30.4348,30.3813,30.4348,565600.0
2014-09-24 13:50:00,39.84,39.86,39.83,39.83,112300.0,30.4271,30.4424,30.4195,30.4195,112300.0
2014-09-24 14:00:00,39.83,39.84,39.77,39.77,210700.0,30.4195,30.4271,30.3737,30.3737,210700.0
2014-09-24 14:10:00,39.77,39.81,39.76,39.8,101400.0,30.3737,30.4042,30.366,30.3966,101400.0
2014-09-24 14:20:00,39.8,39.88,39.78,39.88,164800.0,30.3966,30.4577,30.3813,30.4577,164800.0
2014-09-24 14:30:00,39.88,39.96,39.85,39.94,1227000.0,30.4577,30.5188,30.4348,30.5035,1227000.0
2014-09-24 14:40:00,39.94,39.97,39.92,39.94,370600.0,30.5035,30.5264,30.4882,30.5035,370600.0
2014-09-24 14:50:00,39.94,39.97,39.93,39.93,465600.0,30.5035,30.5264,30.4959,30.4959,465600.0
2014-09-24 15:00:00,39.93,40.0,39.93,39.99,339500.0,30.4959,30.5493,30.4959,30.5417,339500.0
2014-09-24 15:10:00,39.98,40.0,39.97,39.97,357400.0,30.5341,30.5493,30.5264,30.5264,357400.0
2014-09-24 15:20:00,39.97,39.98,39.9,39.91,677200.0,30.5264,30.5341,30.473,30.4806,677200.0
2014-09-24 15:30:00,39.91,39.94,39.86,39.87,417200.0,30.4806,30.5035,30.4424,30.4501,417200.0
2014-09-24 15:40:00,39.86,39.89,39.84,39.89,595600.0,30.4424,30.4653,30.4271,30.4653,595600.0
2014-09-24 15:50:00,39.88,39.92,39.83,39.86,2491900.0,30.4577,30.4882,30.4195,30.4424,2491900.0
2014-09-25 09:30:00,39.23,39.28,39.21,39.25,1657700.0,29.9613,29.9994,29.946,29.9765,1657700.0
2014-09-25 09:40:00,39.25,39.26,39.2,39.22,660200.0,29.9765,29.9842,29.9384,29.9536,660200.0
2014-09-25 09:50:00,39.22,39.23,39.14,39.17,945000.0,29.9536,29.9613,29.8925,29.9154,945000.0
2014-09-25 10:00:00,39.17,39.21,39.15,39.19,433900.0,29.9154,29.946,29.9002,29.9307,433900.0
2014-09-25 10:10:00,39.19,39.19,39.12,39.15,471500.0,29.9307,29.9307,29.8773,29.9002,471500.0
2014-09-25 10:20:00,39.15,39.15,39.09,39.12,1163500.0,29.9002,29.9002,29.8543,29.8773,1163500.0
2014-09-25 10:30:00,39.11,39.11,39.04,39.05,677500.0,29.8696,29.8696,29.8162,29.8238,677500.0
2014-09-25 10:40:00,39.05,39.07,38.97,39.0,959200.0,29.8238,29.8391,29.7627,29.7856,959200.0
2014-09-25 10:50:00,38.99,39.03,38.96,39.01,413000.0,29.778,29.8085,29.7551,29.7932,413000.0
2014-09-25 11:00:00,39.01,39.04,38.98,39.04,238500.0,29.7932,29.8162,29.7703,29.8162,238500.0
2014-09-25 11:10:00,39.03,39.03,39.0,39.0,252400.0,29.8085,29.8085,29.7856,29.7856,252400.0
2014-09-25 11:20:00,39.0,39.12,39.0,39.12,366500.0,29.7856,29.8773,29.7856,29.8773,366500.0
2014-09-25 11:30:00,39.11,39.12,39.03,39.05,600000.0,29.8696,29.8773,29.8085,29.8238,600000.0
2014-09-25 11:40:00,39.05,39.06,39.02,39.02,375800.0,29.8238,29.8314,29.8009,29.8009,375800.0
2014-09-25 11:50:00,39.02,39.07,39.02,39.03,127900.0,29.8009,29.8391,29.8009,29.8085,127900.0
2014-09-25 12:00:00,39.03,39.07,39.02,39.03,105300.0,29.8085,29.8391,29.8009,29.8085,105300.0
2014-09-25 12:10:00,39.04,39.04,39.01,39.02,103200.0,29.8162,29.8162,29.7932,29.8009,103200.0
2014-09-25 12:20:00,39.01,39.02,38.93,38.95,294900.0,29.7932,29.8009,29.7321,29.7474,294900.0
2014-09-25 12:30:00,38.94,39.02,38.93,39.0,400200.0,29.7398,29.8009,29.7321,29.7856,400200.0
2014-09-25 12:40:00,39.01,39.01,38.94,38.96,279100.0,29.7932,29.7932,29.7398,29.7551,279100.0
2014-09-25 12:50:00,38.95,38.95,38.92,38.92,124400.0,29.7474,29.7474,29.7245,29.7245,124400.0
2014-09-25 13:00:00,38.93,38.94,38.89,38.93,484100.0,29.7321,29.7398,29.7016,29.7321,484100.0
2014-09-25 13:10:00,38.94,38.99,38.94,38.95,168100.0,29.7398,29.778,29.7398,29.7474,168100.0
2014-09-25 13:20:00,38.96,38.97,38.93,38.97,60300.0,29.7551,29.7627,29.7321,29.7627,60300.0
2014-09-25 13:30:00,38.97,38.97,38.93,38.93,109500.0,29.7627,29.7627,29.7321,29.7321,109500.0
2014-09-25 13:40:00,38.93,38.95,38.9,38.91,137600.0,29.7321,29.7474,29.7092,29.7169,137600.0
2014-09-25 13:50:00,38.92,38.92,38.86,38.91,157900.0,29.7245,29.7245,29.6787,29.7169,157900.0
2014-09-25 14:00:00,38.91,38.94,38.88,38.94,135800.0,29.7169,29.7398,29.694,29.7398,135800.0
2014-09-25 14:10:00,38.94,38.94,38.89,38.9,312200.0,29.7398,29.7398,29.7016,29.7092,312200.0
2014-09-25 14:20:00,38.9,38.91,38.87,38.89,281500.0,29.7092,29.7169,29.6863,29.7016,281500.0
2014-09-25 14:30:00,38.89,38.92,38.89,38.91,251000.0,29.7016,29.7245,29.7016,29.7169,251000.0
2014-09-25 14:40:00,38.91,38.97,38.89,38.97,195400.0,29.7169,29.7627,29.7016,29.7627,195400.0
2014-09-25 14:50:00,38.97,38.97,38.91,38.91,412500.0,29.7627,29.7627,29.7169,29.7169,412500.0
2014-09-25 15:00:00,38.91,38.94,38.9,38.91,269000.0,29.7169,29.7398,29.7092,29.7169,269000.0
2014-09-25 15:10:00,38.91,38.94,38.88,38.92,360500.0,29.7169,29.7398,29.694,29.7245,360500.0
2014-09-25 15:20:00,38.91,38.94,38.89,38.93,338600.0,29.7169,29.7398,29.7016,29.7321,338600.0
2014-09-25 15:30:00,38.93,39.02,38.92,39.02,490500.0,29.7321,29.8009,29.7245,29.8009,490500.0
2014-09-25 15:40:00,39.02,39.06,38.99,39.05,1261400.0,29.8009,29.8314,29.778,29.8238,1261400.0
2014-09-25 15:50:00,39.05,39.06,39.0,39.0,2701800.0,29.8238,29.8314,29.7856,29.7856,2701800.0
2014-09-26 09:30:00,39.08,39.17,39.07,39.15,1108500.0,29.8467,29.9154,29.8391,29.9002,1108500.0
2014-09-26 09:40:00,39.16,39.2,39.14,39.19,1345800.0,29.9078,29.9384,29.8925,29.9307,1345800.0
2014-09-26 09:50:00,39.18,39.26,39.18,39.23,763600.0,29.9231,29.9842,29.9231,29.9613,763600.0
2014-09-26 10:00:00,39.23,39.29,39.22,39.23,475300.0,29.9613,30.0071,29.9536,29.9613,475300.0
2014-09-26 10:10:00,39.24,39.24,39.16,39.21,743600.0,29.9689,29.9689,29.9078,29.946,743600.0
2014-09-26 10:20:00,39.21,39.25,39.19,39.21,367600.0,29.946,29.9765,29.9307,29.946,367600.0
2014-09-26 10:30:00,39.21,39.23,39.16,39.18,497400.0,29.946,29.9613,29.9078,29.9231,497400.0
2014-09-26 10:40:00,39.18,39.21,39.13,39.15,610900.0,29.9231,29.946,29.8849,29.9002,610900.0
2014-09-26 10:50:00,39.15,39.19,39.13,39.19,268200.0,29.9002,29.9307,29.8849,29.9307,268200.0
2014-09-26 11:00:00,39.19,39.22,39.17,39.19,215200.0,29.9307,29.9536,29.9154,29.9307,215200.0
2014-09-26 11:10:00,39.19,39.21,39.16,39.19,127200.0,29.9307,29.946,29.9078,29.9307,127200.0
2014-09-26 11:20:00,39.19,39.21,39.16,39.19,156400.0,29.9307,29.946,29.9078,29.9307,156400.0
2014-09-26 11:30:00,39.18,39.19,39.13,39.16,147700.0,29.9231,29.9307,29.8849,29.9078,147700.0
2014-09-26 11:40:00,39.16,39.17,39.14,39.17,139500.0,29.9078,29.9154,29.8925,29.9154,139500.0
2014-09-26 11:50:00,39.17,39.19,39.16,39.18,95800.0,29.9154,29.9307,29.9078,29.9231,95800.0
2014-09-26 12:00:00,39.17,39.19,39.16,39.17,129700.0,29.9154,29.9307,29.9078,29.9154,129700.0
2014-09-26 12:10:00,39.17,39.2,39.16,39.19,114100.0,29.9154,29.9384,29.9078,29.9307,114100.0
2014-09-26 12:20:00,39.19,39.22,39.17,39.21,266200.0,29.9307,29.9536,29.9154,29.946,266200.0
2014-09-26 12:30:00,39.21,39.23,39.19,39.2,241200.0,29.946,29.9613,29.9307,29.9384,241200.0
2014-09-26 12:40:00,39.21,39.23,39.2,39.22,304700.0,29.946,29.9613,29.9384,29.9536,304700.0
2014-09-26 12:50:00,39.23,39.26,39.23,39.26,186400.0,29.9613,29.9842,29.9613,29.9842,186400.0
2014-09-26 13:00:00,39.25,39.26,39.24,39.26,91900.0,29.9765,29.9842,29.9689,29.9842,91900.0
2014-09-26 13:10:00,39.25,39.26,39.24,39.25,183000.0,29.9765,29.9842,29.9689,29.9765,183000.0
2014-09-26 13:20:00,39.26,39.28,39.26,39.27,138200.0,29.9842,29.9994,29.9842,29.9918,138200.0
2014-09-26 13:30:00,39.27,39.27,39.25,39.26,97200.0,29.9918,29.9918,29.9765,29.9842,97200.0
2014-09-26 13:40:00,39.26,39.27,39.24,39.27,60600.0,29.9842,29.9918,29.9689,29.9918,60600.0
2014-09-26 13:50:00,39.27,39.3,39.26,39.28,70700.0,29.9918,30.0147,29.9842,29.9994,70700.0
2014-09-26 14:00:00,39.29,39.35,39.29,39.34,263200.0,30.0071,30.0529,30.0071,30.0453,263200.0
2014-09-26 14:10:00,39.35,39.39,39.33,39.39,211700.0,30.0529,30.0835,30.0376,30.0835,211700.0
2014-09-26 14:20:00,39.39,39.39,39.35,39.35,157900.0,30.0835,30.0835,30.0529,30.0529,157900.0
2014-09-26 14:30:00,39.35,39.4,39.34,39.4,113000.0,30.0529,30.0911,30.0453,30.0911,113000.0
2014-09-26 14:40:00,39.39,39.4,39.37,39.4,69800.0,30.0835,30.0911,30.0682,30.0911,69800.0
2014-09-26 14:50:00,39.39,39.4,39.33,39.35,172100.0,30.0835,30.0911,30.0376,30.0529,172100.0
2014-09-26 15:00:00,39.35,39.37,39.34,39.36,96700.0,30.0529,30.0682,30.0453,30.0605,96700.0
2014-09-26 15:10:00,39.36,39.37,39.3,39.3,295300.0,30.0605,30.0682,30.0147,30.0147,295300.0
2014-09-26 15:20:00,39.3,39.32,39.26,39.28,326900.0,30.0147,30.03,29.9842,29.9994,326900.0
2014-09-26 15:30:00,39.27,39.29,39.23,39.24,325200.0,29.9918,30.0071,29.9613,29.9689,325200.0
2014-09-26 15:40:00,39.24,39.25,39.2,39.22,398800.0,29.9689,29.9765,29.9384,29.9536,398800.0
2014-09-26 15:50:00,39.23,39.25,39.19,39.2,1606000.0,29.9613,29.9765,29.9307,29.9384,1606000.0
2014-09-29 09:30:00,38.32,38.38,38.2,38.36,1713600.0,29.2663,29.3121,29.1746,29.2968,1713600.0
2014-09-29 09:40:00,38.36,38.38,38.27,38.28,541900.0,29.2968,29.3121,29.2281,29.2357,541900.0
2014-09-29 09:50:00,38.28,38.28,38.2,38.25,741900.0,29.2357,29.2357,29.1746,29.2128,741900.0
2014-09-29 10:00:00,38.25,38.29,38.21,38.28,812700.0,29.2128,29.2434,29.1823,29.2357,812700.0
2014-09-29 10:10:00,38.28,38.29,38.25,38.26,1404900.0,29.2357,29.2434,29.2128,29.2204,1404900.0
2014-09-29 10:20:00,38.27,38.31,38.21,38.22,1668100.0,29.2281,29.2586,29.1823,29.1899,1668100.0
2014-09-29 10:30:00,38.22,38.28,38.21,38.28,399600.0,29.1899,29.2357,29.1823,29.2357,399600.0
2014-09-29 10:40:00,38.27,38.35,38.27,38.31,346800.0,29.2281,29.2892,29.2281,29.2586,346800.0
2014-09-29 10:50:00,38.31,38.36,38.3,38.31,563100.0,29.2586,29.2968,29.251,29.2586,563100.0
2014-09-29 11:00:00,38.3,38.31,38.26,38.28,567600.0,29.251,29.2586,29.2204,29.2357,567600.0
2014-09-29 11:10:00,38.28,38.32,38.24,38.32,1418300.0,29.2357,29.2663,29.2052,29.2663,1418300.0
2014-09-29 11:20:00,38.31,38.32,38.26,38.31,763000.0,29.2586,29.2663,29.2204,29.2586,763000.0
2014-09-29 11:30:00,38.31,38.35,38.3,38.33,520700.0,29.2586,29.2892,29.251,29.2739,520700.0
2014-09-29 11:40:00,38.33,38.34,38.32,38.34,172800.0,29.2739,29.2815,29.2663,29.2815,172800.0
2014-09-29 11:50:00,38.34,38.39,38.33,38.39,209600.0,29.2815,29.3197,29.2739,29.3197,209600.0
2014-09-29 12:00:00,38.39,38.4,38.34,38.34,266200.0,29.3197,29.3274,29.2815,29.2815,266200.0
2014-09-29 12:10:00,38.35,38.35,38.29,38.33,184600.0,29.2892,29.2892,29.2434,29.2739,184600.0
2014-09-29 12:20:00,38.33,38.33,38.29,38.3,173400.0,29.2739,29.2739,29.2434,29.251,173400.0
2014-09-29 12:30:00,38.3,38.33,38.29,38.3,302700.0,29.251,29.2739,29.2434,29.251,302700.0
2014-09-29 12:40:00,38.3,38.33,38.29,38.3,194200.0,29.251,29.2739,29.2434,29.251,194200.0
2014-09-29 12:50:00,38.31,38.34,38.29,38.3,186700.0,29.2586,29.2815,29.2434,29.251,186700.0
2014-09-29 13:00:00,38.3,38.31,38.29,38.31,261200.0,29.251,29.2586,29.2434,29.2586,261200.0
2014-09-29 13:10:00,38.31,38.36,38.29,38.32,290900.0,29.2586,29.2968,29.2434,29.2663,290900.0
2014-09-29 13:20:00,38.33,38.34,38.28,38.32,373500.0,29.2739,29.2815,29.2357,29.2663,373500.0
2014-09-29 13:30:00,38.32,38.34,38.28,38.3,234000.0,29.2663,29.2815,29.2357,29.251,234000.0
2014-09-29 13:40:00,38.29,38.3,38.25,38.27,222800.0,29.2434,29.251,29.2128,29.2281,222800.0
2014-09-29 13:50:00,38.27,38.3,38.27,38.3,60100.0,29.2281,29.251,29.2281,29.251,60100.0
2014-09-29 14:00:00,38.29,38.32,38.25,38.26,243800.0,29.2434,29.2663,29.2128,29.2204,243800.0
2014-09-29 14:10:00,38.25,38.27,38.23,38.23,265100.0,29.2128,29.2281,29.1975,29.1975,265100.0
2014-09-29 14:20:00,38.23,38.24,38.18,38.2,209500.0,29.1975,29.2052,29.1593,29.1746,209500.0
2014-09-29 14:30:00,38.2,38.24,38.18,38.2,205700.0,29.1746,29.2052,29.1593,29.1746,205700.0
2014-09-29 14:40:00,38.2,38.22,38.18,38.2,101000.0,29.1746,29.1899,29.1593,29.1746,101000.0
2014-09-29 14:50:00,38.2,38.28,38.18,38.27,286400.0,29.1746,29.2357,29.1593,29.2281,286400.0
2014-09-29 15:00:00,38.27,38.31,38.25,38.27,276900.0,29.2281,29.2586,29.2128,29.2281,276900.0
2014-09-29 15:10:00,38.28,38.34,38.27,38.32,384900.0,29.2357,29.2815,29.2281,29.2663,384900.0
2014-09-29 15:20:00,38.32,38.36,38.3,38.36,407400.0,29.2663,29.2968,29.251,29.2968,407400.0
2014-09-29 15:30:00,38.36,38.38,38.34,38.37,849100.0,29.2968,29.3121,29.2815,29.3045,849100.0
2014-09-29 15:40:00,38.37,38.38,38.27,38.31,1045500.0,29.3045,29.3121,29.2281,29.2586,1045500.0
2014-09-29 15:50:00,38.32,38.33,38.27,38.28,2033200.0,29.2663,29.2739,29.2281,29.2357,2033200.0
2014-09-30 09:30:00,38.06,38.11,38.01,38.07,1450300.0,29.0677,29.1059,29.0295,29.0753,1450300.0
2014-09-30 09:40:00,38.07,38.08,38.01,38.02,484700.0,29.0753,29.083,29.0295,29.0371,484700.0
2014-09-30 09:50:00,38.02,38.1,38.02,38.09,622500.0,29.0371,29.0982,29.0371,29.0906,622500.0
2014-09-30 10:00:00,38.1,38.11,38.02,38.06,680600.0,29.0982,29.1059,29.0371,29.0677,680600.0
2014-09-30 10:10:00,38.07,38.12,38.06,38.06,286000.0,29.0753,29.1135,29.0677,29.0677,286000.0
2014-09-30 10:20:00,38.07,38.09,38.05,38.07,401600.0,29.0753,29.0906,29.0601,29.0753,401600.0
2014-09-30 10:30:00,38.07,38.08,38.03,38.06,619300.0,29.0753,29.083,29.0448,29.0677,619300.0
2014-09-30 10:40:00,38.07,38.18,38.06,38.16,489000.0,29.0753,29.1593,29.0677,29.1441,489000.0
2014-09-30 10:50:00,38.16,38.17,38.12,38.14,459600.0,29.1441,29.1517,29.1135,29.1288,459600.0
2014-09-30 11:00:00,38.14,38.16,38.1,38.15,339900.0,29.1288,29.1441,29.0982,29.1364,339900.0
2014-09-30 11:10:00,38.14,38.16,38.13,38.14,336100.0,29.1288,29.1441,29.1212,29.1288,336100.0
2014-09-30 11:20:00,38.13,38.17,38.12,38.15,333900.0,29.1212,29.1517,29.1135,29.1364,333900.0
2014-09-30 11:30:00,38.15,38.16,38.11,38.11,239200.0,29.1364,29.1441,29.1059,29.1059,239200.0
2014-09-30 11:40:00,38.12,38.15,38.09,38.13,1117700.0,29.1135,29.1364,29.0906,29.1212,1117700.0
2014-09-30 11:50:00,38.14,38.2,38.13,38.2,615000.0,29.1288,29.1746,29.1212,29.1746,615000.0
2014-09-30 12:00:00,38.2,38.22,38.18,38.18,452000.0,29.1746,29.1899,29.1593,29.1593,452000.0
2014-09-30 12:10:00,38.18,38.19,38.13,38.18,716200.0,29.1593,29.167,29.1212,29.1593,716200.0
2014-09-30 12:20:00,38.18,38.19,38.12,38.14,413400.0,29.1593,29.167,29.1135,29.1288,413400.0
2014-09-30 12:30:00,38.14,38.14,38.08,38.08,236400.0,29.1288,29.1288,29.083,29.083,236400.0
2014-09-30 12:40:00,38.08,38.17,38.08,38.12,256800.0,29.083,29.1517,29.083,29.1135,256800.0
2014-09-30 12:50:00,38.12,38.27,38.12,38.27,1636100.0,29.1135,29.2281,29.1135,29.2281,1636100.0
2014-09-30 13:00:00,38.27,38.31,38.27,38.27,2712000.0,29.2281,29.2586,29.2281,29.2281,2712000.0
2014-09-30 13:10:00,38.27,38.28,38.23,38.25,399800.0,29.2281,29.2357,29.1975,29.2128,399800.0
2014-09-30 13:20:00,38.24,38.26,38.2,38.22,249800.0,29.2052,29.2204,29.1746,29.1899,249800.0
2014-09-30 13:30:00,38.22,38.26,38.21,38.23,340000.0,29.1899,29.2204,29.1823,29.1975,340000.0
2014-09-30 13:40:00,38.23,38.23,38.1,38.14,497600.0,29.1975,29.1975,29.0982,29.1288,497600.0
2014-09-30 13:50:00,38.14,38.2,38.13,38.18,269400.0,29.1288,29.1746,29.1212,29.1593,269400.0
2014-09-30 14:00:00,38.18,38.22,38.16,38.18,213300.0,29.1593,29.1899,29.1441,29.1593,213300.0
2014-09-30 14:10:00,38.19,38.2,38.16,38.2,287900.0,29.167,29.1746,29.1441,29.1746,287900.0
2014-09-30 14:20:00,38.2,38.23,38.16,38.22,291400.0,29.1746,29.1975,29.1441,29.1899,291400.0
2014-09-30 14:30:00,38.23,38.23,38.17,38.19,233100.0,29.1975,29.1975,29.1517,29.167,233100.0
2014-09-30 14:40:00,38.19,38.22,38.17,38.22,146500.0,29.167,29.1899,29.1517,29.1899,146500.0
2014-09-30 14:50:00,38.21,38.27,38.21,38.21,332200.0,29.1823,29.2281,29.1823,29.1823,332200.0
2014-09-30 15:00:00,38.22,38.22,38.19,38.21,94700.0,29.1899,29.1899,29.167,29.1823,94700.0
2014-09-30 15:10:00,38.21,38.33,38.19,38.31,1417800.0,29.1823,29.2739,29.167,29.2586,1417800.0
2014-09-30 15:20:00,38.32,38.36,38.3,38.31,621900.0,29.2663,29.2968,29.251,29.2586,621900.0
2014-09-30 15:30:00,38.32,38.33,38.28,38.29,591700.0,29.2663,29.2739,29.2357,29.2434,591700.0
2014-09-30 15:40:00,38.29,38.32,38.25,38.25,860100.0,29.2434,29.2663,29.2128,29.2128,860100.0
2014-09-30 15:50:00,38.25,38.27,38.23,38.26,1555100.0,29.2128,29.2281,29.1975,29.2204,1555100.0
2014-10-01 09:30:00,38.01,38.04,37.92,37.94,944000.0,29.0295,29.0524,28.9608,28.976,944000.0
2014-10-01 09:40:00,37.94,37.95,37.79,37.81,900000.0,28.976,28.9837,28.8615,28.8768,900000.0
2014-10-01 09:50:00,37.8,37.9,37.75,37.89,1140900.0,28.8691,28.9455,28.8309,28.9379,1140900.0
2014-10-01 10:00:00,37.88,37.9,37.77,37.83,610500.0,28.9302,28.9455,28.8462,28.892,610500.0
2014-10-01 10:10:00,37.83,37.95,37.8,37.92,595100.0,28.892,28.9837,28.8691,28.9608,595100.0
2014-10-01 10:20:00,37.92,37.95,37.91,37.93,299200.0,28.9608,28.9837,28.9531,28.9684,299200.0
2014-10-01 10:30:00,37.93,37.95,37.85,37.85,394200.0,28.9684,28.9837,28.9073,28.9073,394200.0
2014-10-01 10:40:00,37.85,37.89,37.8,37.88,834400.0,28.9073,28.9379,28.8691,28.9302,834400.0
2014-10-01 10:50:00,37.88,37.9,37.84,37.89,728100.0,28.9302,28.9455,28.8997,28.9379,728100.0
2014-10-01 11:00:00,37.89,38.01,37.88,37.97,1209200.0,28.9379,29.0295,28.9302,28.999,1209200.0
2014-10-01 11:10:00,37.97,37.98,37.91,37.92,851000.0,28.999,29.0066,28.9531,28.9608,851000.0
2014-10-01 11:20:00,37.93,37.94,37.84,37.84,503200.0,28.9684,28.976,28.8997,28.8997,503200.0
2014-10-01 11:30:00,37.83,37.84,37.78,37.79,672300.0,28.892,28.8997,28.8538,28.8615,672300.0
2014-10-01 11:40:00,37.79,37.8,37.75,37.75,754000.0,28.8615,28.8691,28.8309,28.8309,754000.0
2014-10-01 11:50:00,37.76,37.76,37.67,37.67,834900.0,28.8386,28.8386,28.7698,28.7698,834900.0
2014-10-01 12:00:00,37.68,37.7,37.63,37.67,648700.0,28.7775,28.7928,28.7393,28.7698,648700.0
2014-10-01 12:10:00,37.67,37.69,37.63,37.68,316000.0,28.7698,28.7851,28.7393,28.7775,316000.0
2014-10-01 12:20:00,37.67,37.77,37.65,37.77,315100.0,28.7698,28.8462,28.7546,28.8462,315100.0
2014-10-01 12:30:00,37.77,37.79,37.66,37.66,472000.0,28.8462,28.8615,28.7622,28.7622,472000.0
2014-10-01 12:40:00,37.66,37.68,37.6,37.6,252600.0,28.7622,28.7775,28.7164,28.7164,252600.0
2014-10-01 12:50:00,37.6,37.64,37.58,37.59,335600.0,28.7164,28.7469,28.7011,28.7087,335600.0
2014-10-01 13:00:00,37.59,37.61,37.52,37.53,400600.0,28.7087,28.724,28.6553,28.6629,400600.0
2014-10-01 13:10:00,37.53,37.57,37.51,37.56,334000.0,28.6629,28.6935,28.6476,28.6858,334000.0
2014-10-01 13:20:00,37.55,37.61,37.51,37.6,208600.0,28.6782,28.724,28.6476,28.7164,208600.0
2014-10-01 13:30:00,37.61,37.61,37.48,37.5,270400.0,28.724,28.724,28.6247,28.64,270400.0
2014-10-01 13:40:00,37.5,37.55,37.46,37.53,150100.0,28.64,28.6782,28.6095,28.6629,150100.0
2014-10-01 13:50:00,37.53,37.57,37.51,37.57,500100.0,28.6629,28.6935,28.6476,28.6935,500100.0
2014-10-01 14:00:00,37.57,37.65,37.55,37.62,206300.0,28.6935,28.7546,28.6782,28.7317,206300.0
2014-10-01 14:10:00,37.62,37.65,37.59,37.64,188200.0,28.7317,28.7546,28.7087,28.7469,188200.0
2014-10-01 14:20:00,37.64,37.69,37.62,37.67,156100.0,28.7469,28.7851,28.7317,28.7698,156100.0
2014-10-01 14:30:00,37.68,37.7,37.64,37.66,158600.0,28.7775,28.7928,28.7469,28.7622,158600.0
2014-10-01 14:40:00,37.67,37.67,37.58,37.58,561800.0,28.7698,28.7698,28.7011,28.7011,561800.0
2014-10-01 14:50:00,37.58,37.58,37.52,37.52,264100.0,28.7011,28.7011,28.6553,28.6553,264100.0
2014-10-01 15:00:00,37.52,37.56,37.45,37.46,554500.0,28.6553,28.6858,28.6018,28.6095,554500.0
2014-10-01 15:10:00,37.46,37.55,37.46,37.53,429700.0,28.6095,28.6782,28.6095,28.6629,429700.0
2014-10-01 15:20:00,37.52,37.59,37.48,37.58,384900.0,28.6553,28.7087,28.6247,28.7011,384900.0
2014-10-01 15:30:00,37.58,37.64,37.56,37.64,829800.0,28.7011,28.7469,28.6858,28.7469,829800.0
2014-10-01 15:40:00,37.64,37.68,37.6,37.61,1252200.0,28.7469,28.7775,28.7164,28.724,1252200.0
2014-10-01 15:50:00,37.62,37.62,37.44,37.49,2353600.0,28.7317,28.7317,28.5942,28.6324,2353600.0
2014-10-02 09:30:00,37.41,37.55,37.38,37.45,594200.0,28.5713,28.6782,28.5484,28.6018,594200.0
2014-10-02 09:40:00,37.45,37.46,37.3,37.33,863700.0,28.6018,28.6095,28.4873,28.5102,863700.0
2014-10-02 09:50:00,37.33,37.45,37.32,37.33,660500.0,28.5102,28.6018,28.5025,28.5102,660500.0
2014-10-02 10:00:00,37.33,37.34,37.28,37.28,684100.0,28.5102,28.5178,28.472,28.472,684100.0
2014-10-02 10:10:00,37.29,37.3,37.17,37.2,1185200.0,28.4796,28.4873,28.388,28.4109,1185200.0
2014-10-02 10:20:00,37.21,37.34,37.2,37.26,586200.0,28.4185,28.5178,28.4109,28.4567,586200.0
2014-10-02 10:30:00,37.26,37.26,37.14,37.21,1515500.0,28.4567,28.4567,28.3651,28.4185,1515500.0
2014-10-02 10:40:00,37.21,37.22,37.14,37.19,269500.0,28.4185,28.4262,28.3651,28.4032,269500.0
2014-10-02 10:50:00,37.19,37.2,37.07,37.08,813100.0,28.4032,28.4109,28.3116,28.3192,813100.0
2014-10-02 11:00:00,37.09,37.14,37.05,37.13,662800.0,28.3269,28.3651,28.2963,28.3574,662800.0
2014-10-02 11:10:00,37.13,37.16,37.05,37.06,1316800.0,28.3574,28.3803,28.2963,28.304,1316800.0
2014-10-02 11:20:00,37.07,37.13,37.0,37.01,829300.0,28.3116,28.3574,28.2581,28.2658,829300.0
2014-10-02 11:30:00,37.02,37.03,36.86,36.87,1466200.0,28.2734,28.281,28.1512,28.1589,1466200.0
2014-10-02 11:40:00,36.87,36.93,36.72,36.83,2300800.0,28.1589,28.2047,28.0443,28.1283,2300800.0
2014-10-02 11:50:00,36.83,36.94,36.8,36.9,1368100.0,28.1283,28.2123,28.1054,28.1818,1368100.0
2014-10-02 12:00:00,36.9,37.11,36.9,37.1,1308500.0,28.1818,28.3421,28.1818,28.3345,1308500.0
2014-10-02 12:10:00,37.11,37.11,37.01,37.04,708000.0,28.3421,28.3421,28.2658,28.2887,708000.0
2014-10-02 12:20:00,37.04,37.06,36.95,36.98,556000.0,28.2887,28.304,28.2199,28.2429,556000.0
2014-10-02 12:30:00,36.98,37.02,36.89,36.9,429900.0,28.2429,28.2734,28.1741,28.1818,429900.0
2014-10-02 12:40:00,36.91,36.95,36.88,36.93,300000.0,28.1894,28.2199,28.1665,28.2047,300000.0
2014-10-02 12:50:00,36.93,37.1,36.93,37.1,414500.0,28.2047,28.3345,28.2047,28.3345,414500.0
2014-10-02 13:00:00,37.09,37.18,37.06,37.16,561500.0,28.3269,28.3956,28.304,28.3803,561500.0
2014-10-02 13:10:00,37.16,37.27,37.14,37.25,612800.0,28.3803,28.4643,28.3651,28.4491,612800.0
2014-10-02 13:20:00,37.25,37.28,37.19,37.26,224100.0,28.4491,28.472,28.4032,28.4567,224100.0
2014-10-02 13:30:00,37.27,37.33,37.2,37.23,482300.0,28.4643,28.5102,28.4109,28.4338,482300.0
2014-10-02 13:40:00,37.23,37.24,37.17,37.2,197700.0,28.4338,28.4414,28.388,28.4109,197700.0
2014-10-02 13:50:00,37.2,37.34,37.19,37.25,379300.0,28.4109,28.5178,28.4032,28.4491,379300.0
2014-10-02 14:00:00,37.25,37.44,37.24,37.37,687700.0,28.4491,28.5942,28.4414,28.5407,687700.0
2014-10-02 14:10:00,37.37,37.43,37.34,37.4,503800.0,28.5407,28.5865,28.5178,28.5636,503800.0
2014-10-02 14:20:00,37.4,37.48,37.36,37.46,511000.0,28.5636,28.6247,28.5331,28.6095,511000.0
2014-10-02 14:30:00,37.47,37.47,37.4,37.41,332000.0,28.6171,28.6171,28.5636,28.5713,332000.0
2014-10-02 14:40:00,37.41,37.55,37.41,37.55,631200.0,28.5713,28.6782,28.5713,28.6782,631200.0
2014-10-02 14:50:00,37.55,37.63,37.52,37.55,1399900.0,28.6782,28.7393,28.6553,28.6782,1399900.0
2014-10-02 15:00:00,37.55,37.55,37.46,37.48,448100.0,28.6782,28.6782,28.6095,28.6247,448100.0
2014-10-02 15:10:00,37.48,37.51,37.36,37.38,381900.0,28.6247,28.6476,28.5331,28.5484,381900.0
2014-10-02 15:20:00,37.38,37.45,37.38,37.42,366000.0,28.5484,28.6018,28.5484,28.5789,366000.0
2014-10-02 15:30:00,37.41,37.42,37.36,37.4,306300.0,28.5713,28.5789,28.5331,28.5636,306300.0
2014-10-02 15:40:00,37.4,37.4,37.28,37.4,845900.0,28.5636,28.5636,28.472,28.5636,845900.0
2014-10-02 15:50:00,37.4,37.51,37.34,37.45,3013500.0,28.5636,28.6476,28.5178,28.6018,3013500.0
2014-10-03 09:30:00,38.26,38.27,38.04,38.08,1972100.0,29.2204,29.2281,29.0524,29.083,1972100.0
2014-10-03 09:40:00,38.08,38.26,38.07,38.2,921900.0,29.083,29.2204,29.0753,29.1746,921900.0
2014-10-03 09:50:00,38.2,38.22,38.12,38.14,738500.0,29.1746,29.1899,29.1135,29.1288,738500.0
2014-10-03 10:00:00,38.15,38.27,38.15,38.24,928600.0,29.1364,29.2281,29.1364,29.2052,928600.0
2014-10-03 10:10:00,38.23,38.24,38.15,38.16,1163800.0,29.1975,29.2052,29.1364,29.1441,1163800.0
2014-10-03 10:20:00,38.16,38.19,38.11,38.13,1011800.0,29.1441,29.167,29.1059,29.1212,1011800.0
2014-10-03 10:30:00,38.14,38.15,38.09,38.11,1078500.0,29.1288,29.1364,29.0906,29.1059,1078500.0
2014-10-03 10:40:00,38.11,38.12,37.98,38.0,1469700.0,29.1059,29.1135,29.0066,29.0219,1469700.0
2014-10-03 10:50:00,38.01,38.04,37.99,38.02,491600.0,29.0295,29.0524,29.0142,29.0371,491600.0
2014-10-03 11:00:00,38.02,38.07,38.0,38.03,597700.0,29.0371,29.0753,29.0219,29.0448,597700.0
2014-10-03 11:10:00,38.03,38.04,37.99,38.01,347900.0,29.0448,29.0524,29.0142,29.0295,347900.0
2014-10-03 11:20:00,38.01,38.09,37.98,38.06,703600.0,29.0295,29.0906,29.0066,29.0677,703600.0
2014-10-03 11:30:00,38.07,38.09,38.02,38.03,651300.0,29.0753,29.0906,29.0371,29.0448,651300.0
2014-10-03 11:40:00,38.03,38.04,37.97,38.0,393500.0,29.0448,29.0524,28.999,29.0219,393500.0
2014-10-03 11:50:00,37.99,38.05,37.97,38.03,627000.0,29.0142,29.0601,28.999,29.0448,627000.0
2014-10-03 12:00:00,38.03,38.05,38.0,38.02,528300.0,29.0448,29.0601,29.0219,29.0371,528300.0
2014-10-03 12:10:00,38.01,38.1,38.01,38.09,440700.0,29.0295,29.0982,29.0295,29.0906,440700.0
2014-10-03 12:20:00,38.09,38.15,38.09,38.15,338200.0,29.0906,29.1364,29.0906,29.1364,338200.0
2014-10-03 12:30:00,38.15,38.17,38.13,38.16,472500.0,29.1364,29.1517,29.1212,29.1441,472500.0
2014-10-03 12:40:00,38.16,38.21,38.16,38.18,347400.0,29.1441,29.1823,29.1441,29.1593,347400.0
2014-10-03 12:50:00,38.19,38.19,38.15,38.16,326300.0,29.167,29.167,29.1364,29.1441,326300.0
2014-10-03 13:00:00,38.15,38.17,38.11,38.11,305500.0,29.1364,29.1517,29.1059,29.1059,305500.0
2014-10-03 13:10:00,38.12,38.13,38.05,38.05,626600.0,29.1135,29.1212,29.0601,29.0601,626600.0
2014-10-03 13:20:00,38.06,38.1,38.05,38.09,325900.0,29.0677,29.0982,29.0601,29.0906,325900.0
2014-10-03 13:30:00,38.09,38.11,38.05,38.08,248600.0,29.0906,29.1059,29.0601,29.083,248600.0
2014-10-03 13:40:00,38.08,38.09,38.05,38.07,243800.0,29.083,29.0906,29.0601,29.0753,243800.0
2014-10-03 13:50:00,38.07,38.12,38.07,38.09,316200.0,29.0753,29.1135,29.0753,29.0906,316200.0
2014-10-03 14:00:00,38.1,38.13,38.09,38.11,547600.0,29.0982,29.1212,29.0906,29.1059,547600.0
2014-10-03 14:10:00,38.12,38.14,38.11,38.14,196300.0,29.1135,29.1288,29.1059,29.1288,196300.0
2014-10-03 14:20:00,38.14,38.17,38.12,38.14,136500.0,29.1288,29.1517,29.1135,29.1288,136500.0
2014-10-03 14:30:00,38.13,38.14,38.1,38.13,277000.0,29.1212,29.1288,29.0982,29.1212,277000.0
2014-10-03 14:40:00,38.13,38.15,38.09,38.13,316700.0,29.1212,29.1364,29.0906,29.1212,316700.0
2014-10-03 14:50:00,38.14,38.18,38.13,38.16,162200.0,29.1288,29.1593,29.1212,29.1441,162200.0
2014-10-03 15:00:00,38.16,38.2,38.12,38.13,530600.0,29.1441,29.1746,29.1135,29.1212,530600.0
2014-10-03 15:10:00,38.13,38.15,38.09,38.11,192800.0,29.1212,29.1364,29.0906,29.1059,192800.0
2014-10-03 15:20:00,38.1,38.19,38.1,38.18,434300.0,29.0982,29.167,29.0982,29.1593,434300.0
2014-10-03 15:30:00,38.17,38.2,38.14,38.19,780500.0,29.1517,29.1746,29.1288,29.167,780500.0
2014-10-03 15:40:00,38.18,38.18,38.11,38.15,792300.0,29.1593,29.1593,29.1059,29.1364,792300.0
2014-10-03 15:50:00,38.16,38.19,38.06,38.07,3520300.0,29.1441,29.167,29.0677,29.0753,3520300.0
2014-10-06 09:30:00,38.8,38.84,38.76,38.82,1370900.0,29.6329,29.6634,29.6023,29.6481,1370900.0
2014-10-06 09:40:00,38.82,38.89,38.81,38.86,1312300.0,29.6481,29.7016,29.6405,29.6787,1312300.0
2014-10-06 09:50:00,38.86,38.91,38.86,38.89,732300.0,29.6787,29.7169,29.6787,29.7016,732300.0
2014-10-06 10:00:00,38.89,38.92,38.84,38.85,991600.0,29.7016,29.7245,29.6634,29.671,991600.0
2014-10-06 10:10:00,38.84,38.85,38.79,38.82,744100.0,29.6634,29.671,29.6252,29.6481,744100.0
2014-10-06 10:20:00,38.81,38.82,38.76,38.79,743600.0,29.6405,29.6481,29.6023,29.6252,743600.0
2014-10-06 10:30:00,38.79,38.82,38.76,38.79,327200.0,29.6252,29.6481,29.6023,29.6252,327200.0
2014-10-06 10:40:00,38.79,38.81,38.73,38.73,684500.0,29.6252,29.6405,29.5794,29.5794,684500.0
2014-10-06 10:50:00,38.73,38.74,38.66,38.69,765400.0,29.5794,29.587,29.5259,29.5488,765400.0
2014-10-06 11:00:00,38.69,38.71,38.66,38.71,208800.0,29.5488,29.5641,29.5259,29.5641,208800.0
2014-10-06 11:10:00,38.71,38.75,38.7,38.73,295900.0,29.5641,29.5947,29.5565,29.5794,295900.0
2014-10-06 11:20:00,38.72,38.75,38.7,38.73,271600.0,29.5718,29.5947,29.5565,29.5794,271600.0
2014-10-06 11:30:00,38.72,38.77,38.72,38.73,294400.0,29.5718,29.6099,29.5718,29.5794,294400.0
2014-10-06 11:40:00,38.74,38.76,38.65,38.69,559800.0,29.587,29.6023,29.5183,29.5488,559800.0
2014-10-06 11:50:00,38.69,38.72,38.66,38.7,498400.0,29.5488,29.5718,29.5259,29.5565,498400.0
2014-10-06 12:00:00,38.7,38.77,38.69,38.76,468500.0,29.5565,29.6099,29.5488,29.6023,468500.0
2014-10-06 12:10:00,38.76,38.79,38.75,38.78,458600.0,29.6023,29.6252,29.5947,29.6176,458600.0
2014-10-06 12:20:00,38.79,38.79,38.74,38.75,539800.0,29.6252,29.6252,29.587,29.5947,539800.0
2014-10-06 12:30:00,38.75,38.76,38.69,38.7,252200.0,29.5947,29.6023,29.5488,29.5565,252200.0
2014-10-06 12:40:00,38.7,38.71,38.63,38.64,370200.0,29.5565,29.5641,29.503,29.5107,370200.0
2014-10-06 12:50:00,38.64,38.68,38.63,38.67,251300.0,29.5107,29.5412,29.503,29.5336,251300.0
2014-10-06 13:00:00,38.66,38.7,38.62,38.66,295400.0,29.5259,29.5565,29.4954,29.5259,295400.0
2014-10-06 13:10:00,38.67,38.73,38.66,38.7,146200.0,29.5336,29.5794,29.5259,29.5565,146200.0
2014-10-06 13:20:00,38.69,38.75,38.69,38.72,189900.0,29.5488,29.5947,29.5488,29.5718,189900.0
2014-10-06 13:30:00,38.73,38.75,38.7,38.73,198700.0,29.5794,29.5947,29.5565,29.5794,198700.0
2014-10-06 13:40:00,38.73,38.75,38.71,38.72,140400.0,29.5794,29.5947,29.5641,29.5718,140400.0
2014-10-06 13:50:00,38.71,38.75,38.69,38.73,189500.0,29.5641,29.5947,29.5488,29.5794,189500.0
2014-10-06 14:00:00,38.73,38.74,38.66,38.68,218000.0,29.5794,29.587,29.5259,29.5412,218000.0
2014-10-06 14:10:00,38.68,38.74,38.66,38.72,178200.0,29.5412,29.587,29.5259,29.5718,178200.0
2014-10-06 14:20:00,38.73,38.78,38.72,38.73,293000.0,29.5794,29.6176,29.5718,29.5794,293000.0
2014-10-06 14:30:00,38.73,38.76,38.72,38.74,188800.0,29.5794,29.6023,29.5718,29.587,188800.0
2014-10-06 14:40:00,38.74,38.75,38.71,38.73,229900.0,29.587,29.5947,29.5641,29.5794,229900.0
2014-10-06 14:50:00,38.73,38.74,38.7,38.7,292700.0,29.5794,29.587,29.5565,29.5565,292700.0
2014-10-06 15:00:00,38.7,38.71,38.66,38.66,281100.0,29.5565,29.5641,29.5259,29.5259,281100.0
2014-10-06 15:10:00,38.66,38.69,38.66,38.67,158000.0,29.5259,29.5488,29.5259,29.5336,158000.0
2014-10-06 15:20:00,38.68,38.74,38.66,38.71,239200.0,29.5412,29.587,29.5259,29.5641,239200.0
2014-10-06 15:30:00,38.7,38.71,38.66,38.7,627000.0,29.5565,29.5641,29.5259,29.5565,627000.0
2014-10-06 15:40:00,38.7,38.7,38.65,38.65,458400.0,29.5565,29.5565,29.5183,29.5183,458400.0
2014-10-06 15:50:00,38.66,38.68,38.61,38.62,2024600.0,29.5259,29.5412,29.4877,29.4954,2024600.0
2014-10-07 09:30:00,38.64,38.66,38.55,38.57,1828200.0,29.5107,29.5259,29.4419,29.4572,1828200.0
2014-10-07 09:40:00,38.57,38.61,38.52,38.55,1211700.0,29.4572,29.4877,29.419,29.4419,1211700.0
2014-10-07 09:50:00,38.56,38.6,38.52,38.58,851000.0,29.4496,29.4801,29.419,29.4648,851000.0
2014-10-07 10:00:00,38.59,38.63,38.55,38.59,660300.0,29.4725,29.503,29.4419,29.4725,660300.0
2014-10-07 10:10:00,38.59,38.6,38.52,38.56,581600.0,29.4725,29.4801,29.419,29.4496,581600.0
2014-10-07 10:20:00,38.56,38.59,38.54,38.58,385600.0,29.4496,29.4725,29.4343,29.4648,385600.0
2014-10-07 10:30:00,38.59,38.65,38.59,38.62,481900.0,29.4725,29.5183,29.4725,29.4954,481900.0
2014-10-07 10:40:00,38.61,38.68,38.61,38.63,588100.0,29.4877,29.5412,29.4877,29.503,588100.0
2014-10-07 10:50:00,38.63,38.65,38.57,38.59,493000.0,29.503,29.5183,29.4572,29.4725,493000.0
2014-10-07 11:00:00,38.58,38.6,38.52,38.58,984100.0,29.4648,29.4801,29.419,29.4648,984100.0
2014-10-07 11:10:00,38.58,38.59,38.5,38.51,639900.0,29.4648,29.4725,29.4037,29.4114,639900.0
2014-10-07 11:20:00,38.5,38.53,38.46,38.48,553400.0,29.4037,29.4266,29.3732,29.3885,553400.0
2014-10-07 11:30:00,38.48,38.5,38.45,38.47,308200.0,29.3885,29.4037,29.3656,29.3808,308200.0
2014-10-07 11:40:00,38.47,38.53,38.47,38.51,405800.0,29.3808,29.4266,29.3808,29.4114,405800.0
2014-10-07 11:50:00,38.5,38.52,38.47,38.49,307500.0,29.4037,29.419,29.3808,29.3961,307500.0
2014-10-07 12:00:00,38.48,38.51,38.47,38.49,237300.0,29.3885,29.4114,29.3808,29.3961,237300.0
2014-10-07 12:10:00,38.5,38.53,38.48,38.51,490700.0,29.4037,29.4266,29.3885,29.4114,490700.0
2014-10-07 12:20:00,38.5,38.51,38.45,38.46,249200.0,29.4037,29.4114,29.3656,29.3732,249200.0
2014-10-07 12:30:00,38.47,38.49,38.45,38.45,694100.0,29.3808,29.3961,29.3656,29.3656,694100.0
2014-10-07 12:40:00,38.45,38.48,38.43,38.43,298900.0,29.3656,29.3885,29.3503,29.3503,298900.0
2014-10-07 12:50:00,38.43,38.46,38.43,38.44,118900.0,29.3503,29.3732,29.3503,29.3579,118900.0
2014-10-07 13:00:00,38.44,38.45,38.4,38.4,431800.0,29.3579,29.3656,29.3274,29.3274,431800.0
2014-10-07 13:10:00,38.41,38.48,38.41,38.46,281600.0,29.335,29.3885,29.335,29.3732,281600.0
2014-10-07 13:20:00,38.46,38.51,38.44,38.49,191300.0,29.3732,29.4114,29.3579,29.3961,191300.0
2014-10-07 13:30:00,38.5,38.5,38.45,38.45,98100.0,29.4037,29.4037,29.3656,29.3656,98100.0
2014-10-07 13:40:00,38.45,38.48,38.43,38.46,179600.0,29.3656,29.3885,29.3503,29.3732,179600.0
2014-10-07 13:50:00,38.46,38.5,38.46,38.46,140100.0,29.3732,29.4037,29.3732,29.3732,140100.0
2014-10-07 14:00:00,38.47,38.47,38.43,38.43,239400.0,29.3808,29.3808,29.3503,29.3503,239400.0
2014-10-07 14:10:00,38.43,38.5,38.43,38.45,240400.0,29.3503,29.4037,29.3503,29.3656,240400.0
2014-10-07 14:20:00,38.45,38.45,38.39,38.4,264700.0,29.3656,29.3656,29.3197,29.3274,264700.0
2014-10-07 14:30:00,38.41,38.41,38.37,38.37,414800.0,29.335,29.335,29.3045,29.3045,414800.0
2014-10-07 14:40:00,38.37,38.41,38.35,38.37,330800.0,29.3045,29.335,29.2892,29.3045,330800.0
2014-10-07 14:50:00,38.37,38.41,38.34,38.41,324100.0,29.3045,29.335,29.2815,29.335,324100.0
2014-10-07 15:00:00,38.41,38.41,38.35,38.36,445300.0,29.335,29.335,29.2892,29.2968,445300.0
2014-10-07 15:10:00,38.35,38.38,38.3,38.32,472000.0,29.2892,29.3121,29.251,29.2663,472000.0
2014-10-07 15:20:00,38.31,38.36,38.29,38.35,325000.0,29.2586,29.2968,29.2434,29.2892,325000.0
2014-10-07 15:30:00,38.36,38.41,38.34,38.34,691900.0,29.2968,29.335,29.2815,29.2815,691900.0
2014-10-07 15:40:00,38.34,38.38,38.32,38.37,662800.0,29.2815,29.3121,29.2663,29.3045,662800.0
2014-10-07 15:50:00,38.36,38.37,38.28,38.29,1843500.0,29.2968,29.3045,29.2357,29.2434,1843500.0
2014-10-08 09:30:00,38.47,38.6,38.42,38.55,870300.0,29.3808,29.4801,29.3426,29.4419,870300.0
2014-10-08 09:40:00,38.55,38.62,38.55,38.59,1022800.0,29.4419,29.4954,29.4419,29.4725,1022800.0
2014-10-08 09:50:00,38.59,38.6,38.46,38.49,712600.0,29.4725,29.4801,29.3732,29.3961,712600.0
2014-10-08 10:00:00,38.5,38.52,38.44,38.44,640500.0,29.4037,29.419,29.3579,29.3579,640500.0
2014-10-08 10:10:00,38.45,38.52,38.43,38.43,507000.0,29.3656,29.419,29.3503,29.3503,507000.0
2014-10-08 10:20:00,38.43,38.48,38.41,38.45,396000.0,29.3503,29.3885,29.335,29.3656,396000.0
2014-10-08 10:30:00,38.44,38.48,38.37,38.41,756900.0,29.3579,29.3885,29.3045,29.335,756900.0
2014-10-08 10:40:00,38.42,38.42,38.34,38.36,685500.0,29.3426,29.3426,29.2815,29.2968,685500.0
2014-10-08 10:50:00,38.36,38.38,38.31,38.32,414500.0,29.2968,29.3121,29.2586,29.2663,414500.0
2014-10-08 11:00:00,38.32,38.35,38.26,38.33,381300.0,29.2663,29.2892,29.2204,29.2739,381300.0
2014-10-08 11:10:00,38.33,38.35,38.26,38.27,372500.0,29.2739,29.2892,29.2204,29.2281,372500.0
2014-10-08 11:20:00,38.28,38.43,38.28,38.42,495800.0,29.2357,29.3503,29.2357,29.3426,495800.0
2014-10-08 11:30:00,38.41,38.44,38.31,38.33,440100.0,29.335,29.3579,29.2586,29.2739,440100.0
2014-10-08 11:40:00,38.33,38.38,38.33,38.35,197400.0,29.2739,29.3121,29.2739,29.2892,197400.0
2014-10-08 11:50:00,38.35,38.43,38.33,38.43,283700.0,29.2892,29.3503,29.2739,29.3503,283700.0
2014-10-08 12:00:00,38.43,38.48,38.42,38.42,237000.0,29.3503,29.3885,29.3426,29.3426,237000.0
2014-10-08 12:10:00,38.42,38.45,38.41,38.44,223100.0,29.3426,29.3656,29.335,29.3579,223100.0
2014-10-08 12:20:00,38.43,38.43,38.35,38.35,167100.0,29.3503,29.3503,29.2892,29.2892,167100.0
2014-10-08 12:30:00,38.36,38.39,38.32,38.36,226700.0,29.2968,29.3197,29.2663,29.2968,226700.0
2014-10-08 12:40:00,38.37,38.37,38.33,38.34,70900.0,29.3045,29.3045,29.2739,29.2815,70900.0
2014-10-08 12:50:00,38.35,38.36,38.31,38.35,84300.0,29.2892,29.2968,29.2586,29.2892,84300.0
2014-10-08 13:00:00,38.34,38.39,38.34,38.37,151800.0,29.2815,29.3197,29.2815,29.3045,151800.0
2014-10-08 13:10:00,38.37,38.39,38.36,38.37,102000.0,29.3045,29.3197,29.2968,29.3045,102000.0
2014-10-08 13:20:00,38.37,38.41,38.36,38.37,152000.0,29.3045,29.335,29.2968,29.3045,152000.0
2014-10-08 13:30:00,38.37,38.41,38.36,38.41,102000.0,29.3045,29.335,29.2968,29.335,102000.0
2014-10-08 13:40:00,38.41,38.47,38.39,38.46,106300.0,29.335,29.3808,29.3197,29.3732,106300.0
2014-10-08 13:50:00,38.46,38.48,38.4,38.42,246200.0,29.3732,29.3885,29.3274,29.3426,246200.0
2014-10-08 14:00:00,38.42,38.66,38.42,38.62,862300.0,29.3426,29.5259,29.3426,29.4954,862300.0
2014-10-08 14:10:00,38.63,38.76,38.63,38.74,947800.0,29.503,29.6023,29.503,29.587,947800.0
2014-10-08 14:20:00,38.75,38.93,38.75,38.93,1853400.0,29.5947,29.7321,29.5947,29.7321,1853400.0
2014-10-08 14:30:00,38.93,39.07,38.93,39.03,1654400.0,29.7321,29.8391,29.7321,29.8085,1654400.0
2014-10-08 14:40:00,39.03,39.04,38.98,39.0,1359100.0,29.8085,29.8162,29.7703,29.7856,1359100.0
2014-10-08 14:50:00,39.0,39.04,38.98,39.03,821900.0,29.7856,29.8162,29.7703,29.8085,821900.0
2014-10-08 15:00:00,39.03,39.07,39.01,39.03,828200.0,29.8085,29.8391,29.7932,29.8085,828200.0
2014-10-08 15:10:00,39.03,39.05,39.0,39.01,390300.0,29.8085,29.8238,29.7856,29.7932,390300.0
2014-10-08 15:20:00,39.01,39.11,39.0,39.08,545000.0,29.7932,29.8696,29.7856,29.8467,545000.0
2014-10-08 15:30:00,39.09,39.09,39.02,39.05,522700.0,29.8543,29.8543,29.8009,29.8238,522700.0
2014-10-08 15:40:00,39.05,39.13,39.04,39.08,2003600.0,29.8238,29.8849,29.8162,29.8467,2003600.0
2014-10-08 15:50:00,39.08,39.11,39.0,39.02,2662500.0,29.8467,29.8696,29.7856,29.8009,2662500.0
2014-10-09 09:30:00,38.78,38.81,38.71,38.78,810800.0,29.6176,29.6405,29.5641,29.6176,810800.0
2014-10-09 09:40:00,38.79,38.81,38.73,38.77,1009400.0,29.6252,29.6405,29.5794,29.6099,1009400.0
2014-10-09 09:50:00,38.77,38.77,38.64,38.67,1070100.0,29.6099,29.6099,29.5107,29.5336,1070100.0
2014-10-09 10:00:00,38.68,38.7,38.62,38.66,845400.0,29.5412,29.5565,29.4954,29.5259,845400.0
2014-10-09 10:10:00,38.66,38.68,38.62,38.66,896100.0,29.5259,29.5412,29.4954,29.5259,896100.0
2014-10-09 10:20:00,38.65,38.66,38.61,38.62,531800.0,29.5183,29.5259,29.4877,29.4954,531800.0
2014-10-09 10:30:00,38.63,38.63,38.52,38.54,656700.0,29.503,29.503,29.419,29.4343,656700.0
2014-10-09 10:40:00,38.55,38.6,38.53,38.58,315900.0,29.4419,29.4801,29.4266,29.4648,315900.0
2014-10-09 10:50:00,38.57,38.64,38.52,38.64,617500.0,29.4572,29.5107,29.419,29.5107,617500.0
2014-10-09 11:00:00,38.64,38.71,38.6,38.69,724500.0,29.5107,29.5641,29.4801,29.5488,724500.0
2014-10-09 11:10:00,38.69,38.75,38.65,38.68,373000.0,29.5488,29.5947,29.5183,29.5412,373000.0
2014-10-09 11:20:00,38.67,38.7,38.6,38.61,330300.0,29.5336,29.5565,29.4801,29.4877,330300.0
2014-10-09 11:30:00,38.62,38.63,38.54,38.55,299700.0,29.4954,29.503,29.4343,29.4419,299700.0
2014-10-09 11:40:00,38.54,38.55,38.42,38.44,1115000.0,29.4343,29.4419,29.3426,29.3579,1115000.0
2014-10-09 11:50:00,38.45,38.47,38.36,38.41,678700.0,29.3656,29.3808,29.2968,29.335,678700.0
2014-10-09 12:00:00,38.41,38.49,38.38,38.42,901800.0,29.335,29.3961,29.3121,29.3426,901800.0
2014-10-09 12:10:00,38.42,38.46,38.34,38.4,484700.0,29.3426,29.3732,29.2815,29.3274,484700.0
2014-10-09 12:20:00,38.4,38.41,38.27,38.29,604600.0,29.3274,29.335,29.2281,29.2434,604600.0
2014-10-09 12:30:00,38.28,38.35,38.25,38.31,619400.0,29.2357,29.2892,29.2128,29.2586,619400.0
2014-10-09 12:40:00,38.31,38.4,38.3,38.38,741500.0,29.2586,29.3274,29.251,29.3121,741500.0
2014-10-09 12:50:00,38.39,38.5,38.38,38.49,494500.0,29.3197,29.4037,29.3121,29.3961,494500.0
2014-10-09 13:00:00,38.49,38.49,38.29,38.31,477000.0,29.3961,29.3961,29.2434,29.2586,477000.0
2014-10-09 13:10:00,38.31,38.41,38.27,38.36,332300.0,29.2586,29.335,29.2281,29.2968,332300.0
2014-10-09 13:20:00,38.37,38.49,38.37,38.43,272000.0,29.3045,29.3961,29.3045,29.3503,272000.0
2014-10-09 13:30:00,38.42,38.56,38.38,38.54,339500.0,29.3426,29.4496,29.3121,29.4343,339500.0
2014-10-09 13:40:00,38.53,38.53,38.39,38.4,305800.0,29.4266,29.4266,29.3197,29.3274,305800.0
2014-10-09 13:50:00,38.42,38.47,38.29,38.39,737200.0,29.3426,29.3808,29.2434,29.3197,737200.0
2014-10-09 14:00:00,38.38,38.39,38.29,38.37,483100.0,29.3121,29.3197,29.2434,29.3045,483100.0
2014-10-09 14:10:00,38.36,38.37,38.27,38.32,232700.0,29.2968,29.3045,29.2281,29.2663,232700.0
2014-10-09 14:20:00,38.31,38.34,38.26,38.28,301300.0,29.2586,29.2815,29.2204,29.2357,301300.0
2014-10-09 14:30:00,38.28,38.4,38.26,38.37,318400.0,29.2357,29.3274,29.2204,29.3045,318400.0
2014-10-09 14:40:00,38.37,38.42,38.32,38.34,244300.0,29.3045,29.3426,29.2663,29.2815,244300.0
2014-10-09 14:50:00,38.33,38.41,38.32,38.32,307500.0,29.2739,29.335,29.2663,29.2663,307500.0
2014-10-09 15:00:00,38.33,38.39,38.3,38.3,340400.0,29.2739,29.3197,29.251,29.251,340400.0
2014-10-09 15:10:00,38.31,38.44,38.31,38.42,482300.0,29.2586,29.3579,29.2586,29.3426,482300.0
2014-10-09 15:20:00,38.41,38.45,38.34,38.45,470800.0,29.335,29.3656,29.2815,29.3656,470800.0
2014-10-09 15:30:00,38.45,38.55,38.44,38.48,781800.0,29.3656,29.4419,29.3579,29.3885,781800.0
2014-10-09 15:40:00,38.48,38.51,38.39,38.41,922600.0,29.3885,29.4114,29.3197,29.335,922600.0
2014-10-09 15:50:00,38.4,38.5,38.37,38.38,2478400.0,29.3274,29.4037,29.3045,29.3121,2478400.0
2014-10-10 09:30:00,38.0,38.08,37.86,38.07,1788900.0,29.0219,29.083,28.9149,29.0753,1788900.0
2014-10-10 09:40:00,38.07,38.09,37.97,37.98,1015600.0,29.0753,29.0906,28.999,29.0066,1015600.0
2014-10-10 09:50:00,37.98,37.99,37.84,37.97,1223300.0,29.0066,29.0142,28.8997,28.999,1223300.0
2014-10-10 10:00:00,37.97,37.97,37.79,37.8,1235100.0,28.999,28.999,28.8615,28.8691,1235100.0
2014-10-10 10:10:00,37.8,37.87,37.77,37.79,813300.0,28.8691,28.9226,28.8462,28.8615,813300.0
2014-10-10 10:20:00,37.79,37.8,37.69,37.71,817700.0,28.8615,28.8691,28.7851,28.8004,817700.0
2014-10-10 10:30:00,37.71,37.76,37.64,37.72,767000.0,28.8004,28.8386,28.7469,28.808,767000.0
2014-10-10 10:40:00,37.72,37.77,37.66,37.76,613200.0,28.808,28.8462,28.7622,28.8386,613200.0
2014-10-10 10:50:00,37.77,37.83,37.72,37.75,548400.0,28.8462,28.892,28.808,28.8309,548400.0
2014-10-10 11:00:00,37.76,37.85,37.74,37.81,588200.0,28.8386,28.9073,28.8233,28.8768,588200.0
2014-10-10 11:10:00,37.8,37.8,37.7,37.74,440700.0,28.8691,28.8691,28.7928,28.8233,440700.0
2014-10-10 11:20:00,37.73,37.79,37.68,37.72,541500.0,28.8157,28.8615,28.7775,28.808,541500.0
2014-10-10 11:30:00,37.71,37.76,37.68,37.72,413200.0,28.8004,28.8386,28.7775,28.808,413200.0
2014-10-10 11:40:00,37.73,37.8,37.65,37.8,551100.0,28.8157,28.8691,28.7546,28.8691,551100.0
2014-10-10 11:50:00,37.8,37.82,37.76,37.76,363700.0,28.8691,28.8844,28.8386,28.8386,363700.0
2014-10-10 12:00:00,37.77,37.94,37.77,37.87,522300.0,28.8462,28.976,28.8462,28.9226,522300.0
2014-10-10 12:10:00,37.87,37.94,37.86,37.92,714000.0,28.9226,28.976,28.9149,28.9608,714000.0
2014-10-10 12:20:00,37.92,37.98,37.88,37.92,621200.0,28.9608,29.0066,28.9302,28.9608,621200.0
2014-10-10 12:30:00,37.92,38.05,37.92,37.93,612200.0,28.9608,29.0601,28.9608,28.9684,612200.0
2014-10-10 12:40:00,37.94,38.03,37.93,38.01,228000.0,28.976,29.0448,28.9684,29.0295,228000.0
2014-10-10 12:50:00,38.01,38.03,37.95,37.98,246600.0,29.0295,29.0448,28.9837,29.0066,246600.0
2014-10-10 13:00:00,37.98,38.0,37.94,37.99,147300.0,29.0066,29.0219,28.976,29.0142,147300.0
2014-10-10 13:10:00,37.98,38.0,37.92,37.92,167600.0,29.0066,29.0219,28.9608,28.9608,167600.0
2014-10-10 13:20:00,37.92,37.93,37.88,37.89,234500.0,28.9608,28.9684,28.9302,28.9379,234500.0
2014-10-10 13:30:00,37.9,38.0,37.89,37.98,277600.0,28.9455,29.0219,28.9379,29.0066,277600.0
2014-10-10 13:40:00,37.98,38.01,37.9,37.95,247200.0,29.0066,29.0295,28.9455,28.9837,247200.0
2014-10-10 13:50:00,37.94,37.98,37.93,37.95,114500.0,28.976,29.0066,28.9684,28.9837,114500.0
2014-10-10 14:00:00,37.96,38.0,37.94,37.96,131600.0,28.9913,29.0219,28.976,28.9913,131600.0
2014-10-10 14:10:00,37.96,37.97,37.88,37.9,159700.0,28.9913,28.999,28.9302,28.9455,159700.0
2014-10-10 14:20:00,37.91,37.95,37.9,37.93,205000.0,28.9531,28.9837,28.9455,28.9684,205000.0
2014-10-10 14:30:00,37.92,37.93,37.85,37.86,206600.0,28.9608,28.9684,28.9073,28.9149,206600.0
2014-10-10 14:40:00,37.86,37.9,37.84,37.86,148500.0,28.9149,28.9455,28.8997,28.9149,148500.0
2014-10-10 14:50:00,37.86,37.9,37.83,37.83,191800.0,28.9149,28.9455,28.892,28.892,191800.0
2014-10-10 15:00:00,37.84,37.85,37.74,37.75,508400.0,28.8997,28.9073,28.8233,28.8309,508400.0
2014-10-10 15:10:00,37.76,37.8,37.73,37.76,509100.0,28.8386,28.8691,28.8157,28.8386,509100.0
2014-10-10 15:20:00,37.76,37.85,37.73,37.77,869200.0,28.8386,28.9073,28.8157,28.8462,869200.0
2014-10-10 15:30:00,37.78,37.8,37.73,37.79,661500.0,28.8538,28.8691,28.8157,28.8615,661500.0
2014-10-10 15:40:00,37.79,37.8,37.72,37.73,840700.0,28.8615,28.8691,28.808,28.8157,840700.0
2014-10-10 15:50:00,37.73,37.75,37.69,37.72,3551200.0,28.8157,28.8309,28.7851,28.808,3551200.0
2014-10-13 09:30:00,38.34,38.59,38.33,38.53,2545500.0,29.2815,29.4725,29.2739,29.4266,2545500.0
2014-10-13 09:40:00,38.53,38.54,38.33,38.36,1250500.0,29.4266,29.4343,29.2739,29.2968,1250500.0
2014-10-13 09:50:00,38.36,38.4,38.23,38.39,1149700.0,29.2968,29.3274,29.1975,29.3197,1149700.0
2014-10-13 10:00:00,38.4,38.45,38.33,38.34,701100.0,29.3274,29.3656,29.2739,29.2815,701100.0
2014-10-13 10:10:00,38.34,38.38,38.27,38.27,551700.0,29.2815,29.3121,29.2281,29.2281,551700.0
2014-10-13 10:20:00,38.28,38.35,38.24,38.26,307400.0,29.2357,29.2892,29.2052,29.2204,307400.0
2014-10-13 10:30:00,38.26,38.32,38.26,38.32,396100.0,29.2204,29.2663,29.2204,29.2663,396100.0
2014-10-13 10:40:00,38.32,38.32,38.21,38.24,462400.0,29.2663,29.2663,29.1823,29.2052,462400.0
2014-10-13 10:50:00,38.24,38.35,38.23,38.3,749200.0,29.2052,29.2892,29.1975,29.251,749200.0
2014-10-13 11:00:00,38.31,38.41,38.29,38.39,392800.0,29.2586,29.335,29.2434,29.3197,392800.0
2014-10-13 11:10:00,38.4,38.4,38.29,38.29,419200.0,29.3274,29.3274,29.2434,29.2434,419200.0
2014-10-13 11:20:00,38.29,38.37,38.29,38.32,328500.0,29.2434,29.3045,29.2434,29.2663,328500.0
2014-10-13 11:30:00,38.32,38.39,38.31,38.31,523200.0,29.2663,29.3197,29.2586,29.2586,523200.0
2014-10-13 11:40:00,38.31,38.39,38.31,38.38,300200.0,29.2586,29.3197,29.2586,29.3121,300200.0
2014-10-13 11:50:00,38.38,38.42,38.33,38.34,247400.0,29.3121,29.3426,29.2739,29.2815,247400.0
2014-10-13 12:00:00,38.34,38.37,38.3,38.31,298500.0,29.2815,29.3045,29.251,29.2586,298500.0
2014-10-13 12:10:00,38.32,38.37,38.29,38.36,213500.0,29.2663,29.3045,29.2434,29.2968,213500.0
2014-10-13 12:20:00,38.36,38.44,38.34,38.44,222200.0,29.2968,29.3579,29.2815,29.3579,222200.0
2014-10-13 12:30:00,38.43,38.52,38.43,38.5,361100.0,29.3503,29.419,29.3503,29.4037,361100.0
2014-10-13 12:40:00,38.5,38.56,38.48,38.48,374500.0,29.4037,29.4496,29.3885,29.3885,374500.0
2014-10-13 12:50:00,38.48,38.51,38.47,38.49,206200.0,29.3885,29.4114,29.3808,29.3961,206200.0
2014-10-13 13:00:00,38.48,38.56,38.48,38.54,427000.0,29.3885,29.4496,29.3885,29.4343,427000.0
2014-10-13 13:10:00,38.54,38.55,38.45,38.49,285500.0,29.4343,29.4419,29.3656,29.3961,285500.0
2014-10-13 13:20:00,38.49,38.56,38.48,38.54,232500.0,29.3961,29.4496,29.3885,29.4343,232500.0
2014-10-13 13:30:00,38.54,38.58,38.52,38.55,338000.0,29.4343,29.4648,29.419,29.4419,338000.0
2014-10-13 13:40:00,38.56,38.56,38.48,38.5,159900.0,29.4496,29.4496,29.3885,29.4037,159900.0
2014-10-13 13:50:00,38.5,38.55,38.45,38.51,298500.0,29.4037,29.4419,29.3656,29.4114,298500.0
2014-10-13 14:00:00,38.51,38.57,38.45,38.56,186600.0,29.4114,29.4572,29.3656,29.4496,186600.0
2014-10-13 14:10:00,38.56,38.57,38.51,38.51,97600.0,29.4496,29.4572,29.4114,29.4114,97600.0
2014-10-13 14:20:00,38.51,38.57,38.5,38.57,142800.0,29.4114,29.4572,29.4037,29.4572,142800.0
2014-10-13 14:30:00,38.57,38.58,38.5,38.55,290200.0,29.4572,29.4648,29.4037,29.4419,290200.0
2014-10-13 14:40:00,38.54,38.56,38.5,38.5,490100.0,29.4343,29.4496,29.4037,29.4037,490100.0
2014-10-13 14:50:00,38.5,38.53,38.42,38.44,537200.0,29.4037,29.4266,29.3426,29.3579,537200.0
2014-10-13 15:00:00,38.44,38.47,38.39,38.39,417200.0,29.3579,29.3808,29.3197,29.3197,417200.0
2014-10-13 15:10:00,38.4,38.45,38.37,38.39,549400.0,29.3274,29.3656,29.3045,29.3197,549400.0
2014-10-13 15:20:00,38.38,38.4,38.34,38.37,486400.0,29.3121,29.3274,29.2815,29.3045,486400.0
2014-10-13 15:30:00,38.37,38.37,38.2,38.22,1113100.0,29.3045,29.3045,29.1746,29.1899,1113100.0
2014-10-13 15:40:00,38.22,38.27,38.08,38.11,1631400.0,29.1899,29.2281,29.083,29.1059,1631400.0
2014-10-13 15:50:00,38.11,38.14,38.02,38.04,1690200.0,29.1059,29.1288,29.0371,29.0524,1690200.0
2014-10-14 09:30:00,38.08,38.09,38.0,38.03,1106300.0,29.083,29.0906,29.0219,29.0448,1106300.0
2014-10-14 09:40:00,38.03,38.08,37.96,37.96,1112700.0,29.0448,29.083,28.9913,28.9913,1112700.0
2014-10-14 09:50:00,37.96,37.97,37.8,37.85,1054600.0,28.9913,28.999,28.8691,28.9073,1054600.0
2014-10-14 10:00:00,37.86,37.96,37.82,37.94,903700.0,28.9149,28.9913,28.8844,28.976,903700.0
2014-10-14 10:10:00,37.95,37.97,37.84,37.85,802800.0,28.9837,28.999,28.8997,28.9073,802800.0
2014-10-14 10:20:00,37.86,37.89,37.81,37.86,900300.0,28.9149,28.9379,28.8768,28.9149,900300.0
2014-10-14 10:30:00,37.86,37.89,37.81,37.87,648900.0,28.9149,28.9379,28.8768,28.9226,648900.0
2014-10-14 10:40:00,37.88,37.94,37.86,37.94,900300.0,28.9302,28.976,28.9149,28.976,900300.0
2014-10-14 10:50:00,37.94,38.05,37.94,37.99,923300.0,28.976,29.0601,28.976,29.0142,923300.0
2014-10-14 11:00:00,38.0,38.16,38.0,38.14,888200.0,29.0219,29.1441,29.0219,29.1288,888200.0
2014-10-14 11:10:00,38.14,38.24,38.12,38.21,923900.0,29.1288,29.2052,29.1135,29.1823,923900.0
2014-10-14 11:20:00,38.2,38.21,38.14,38.16,435000.0,29.1746,29.1823,29.1288,29.1441,435000.0
2014-10-14 11:30:00,38.16,38.19,38.13,38.18,478300.0,29.1441,29.167,29.1212,29.1593,478300.0
2014-10-14 11:40:00,38.18,38.3,38.18,38.26,517900.0,29.1593,29.251,29.1593,29.2204,517900.0
2014-10-14 11:50:00,38.26,38.31,38.23,38.3,368500.0,29.2204,29.2586,29.1975,29.251,368500.0
2014-10-14 12:00:00,38.31,38.33,38.26,38.32,347600.0,29.2586,29.2739,29.2204,29.2663,347600.0
2014-10-14 12:10:00,38.31,38.33,38.28,38.28,253400.0,29.2586,29.2739,29.2357,29.2357,253400.0
2014-10-14 12:20:00,38.28,38.29,38.24,38.25,561600.0,29.2357,29.2434,29.2052,29.2128,561600.0
2014-10-14 12:30:00,38.24,38.25,38.18,38.2,482500.0,29.2052,29.2128,29.1593,29.1746,482500.0
2014-10-14 12:40:00,38.19,38.27,38.18,38.27,205700.0,29.167,29.2281,29.1593,29.2281,205700.0
2014-10-14 12:50:00,38.26,38.26,38.2,38.23,66900.0,29.2204,29.2204,29.1746,29.1975,66900.0
2014-10-14 13:00:00,38.23,38.27,38.2,38.24,279100.0,29.1975,29.2281,29.1746,29.2052,279100.0
2014-10-14 13:10:00,38.24,38.32,38.22,38.27,202200.0,29.2052,29.2663,29.1899,29.2281,202200.0
2014-10-14 13:20:00,38.26,38.27,38.18,38.18,268800.0,29.2204,29.2281,29.1593,29.1593,268800.0
2014-10-14 13:30:00,38.19,38.23,38.15,38.17,163400.0,29.167,29.1975,29.1364,29.1517,163400.0
2014-10-14 13:40:00,38.17,38.19,38.1,38.16,383000.0,29.1517,29.167,29.0982,29.1441,383000.0
2014-10-14 13:50:00,38.17,38.2,38.13,38.2,128100.0,29.1517,29.1746,29.1212,29.1746,128100.0
2014-10-14 14:00:00,38.19,38.22,38.13,38.14,252000.0,29.167,29.1899,29.1212,29.1288,252000.0
2014-10-14 14:10:00,38.14,38.21,38.14,38.17,162700.0,29.1288,29.1823,29.1288,29.1517,162700.0
2014-10-14 14:20:00,38.17,38.19,38.07,38.09,220000.0,29.1517,29.167,29.0753,29.0906,220000.0
2014-10-14 14:30:00,38.09,38.11,37.99,38.07,342000.0,29.0906,29.1059,29.0142,29.0753,342000.0
2014-10-14 14:40:00,38.08,38.15,38.07,38.14,288900.0,29.083,29.1364,29.0753,29.1288,288900.0
2014-10-14 14:50:00,38.14,38.14,38.04,38.09,236400.0,29.1288,29.1288,29.0524,29.0906,236400.0
2014-10-14 15:00:00,38.09,38.14,38.02,38.04,303500.0,29.0906,29.1288,29.0371,29.0524,303500.0
2014-10-14 15:10:00,38.04,38.07,38.02,38.03,294500.0,29.0524,29.0753,29.0371,29.0448,294500.0
2014-10-14 15:20:00,38.03,38.08,37.93,38.06,735000.0,29.0448,29.083,28.9684,29.0677,735000.0
2014-10-14 15:30:00,38.06,38.17,38.01,38.17,582100.0,29.0677,29.1517,29.0295,29.1517,582100.0
2014-10-14 15:40:00,38.17,38.19,38.09,38.13,540200.0,29.1517,29.167,29.0906,29.1212,540200.0
2014-10-14 15:50:00,38.13,38.17,38.07,38.1,1033400.0,29.1212,29.1517,29.0753,29.0982,1033400.0
2014-10-15 09:30:00,37.69,37.76,37.57,37.62,1765800.0,28.7851,28.8386,28.6935,28.7317,1765800.0
2014-10-15 09:40:00,37.62,37.7,37.44,37.66,1068600.0,28.7317,28.7928,28.5942,28.7622,1068600.0
2014-10-15 09:50:00,37.66,37.79,37.63,37.75,1202900.0,28.7622,28.8615,28.7393,28.8309,1202900.0
2014-10-15 10:00:00,37.74,37.87,37.73,37.75,726000.0,28.8233,28.9226,28.8157,28.8309,726000.0
2014-10-15 10:10:00,37.76,37.86,37.73,37.79,568000.0,28.8386,28.9149,28.8157,28.8615,568000.0
2014-10-15 10:20:00,37.78,37.86,37.74,37.75,402800.0,28.8538,28.9149,28.8233,28.8309,402800.0
2014-10-15 10:30:00,37.75,37.77,37.7,37.71,408300.0,28.8309,28.8462,28.7928,28.8004,408300.0
2014-10-15 10:40:00,37.72,37.74,37.6,37.63,715500.0,28.808,28.8233,28.7164,28.7393,715500.0
2014-10-15 10:50:00,37.63,37.69,37.58,37.65,526600.0,28.7393,28.7851,28.7011,28.7546,526600.0
2014-10-15 11:00:00,37.65,37.75,37.56,37.74,518800.0,28.7546,28.8309,28.6858,28.8233,518800.0
2014-10-15 11:10:00,37.75,37.77,37.63,37.65,592300.0,28.8309,28.8462,28.7393,28.7546,592300.0
2014-10-15 11:20:00,37.65,37.66,37.53,37.55,570900.0,28.7546,28.7622,28.6629,28.6782,570900.0
2014-10-15 11:30:00,37.55,37.61,37.46,37.57,651500.0,28.6782,28.724,28.6095,28.6935,651500.0
2014-10-15 11:40:00,37.57,37.58,37.43,37.45,527600.0,28.6935,28.7011,28.5865,28.6018,527600.0
2014-10-15 11:50:00,37.45,37.55,37.39,37.55,639800.0,28.6018,28.6782,28.556,28.6782,639800.0
2014-10-15 12:00:00,37.55,37.55,37.46,37.48,399800.0,28.6782,28.6782,28.6095,28.6247,399800.0
2014-10-15 12:10:00,37.48,37.49,37.36,37.38,686900.0,28.6247,28.6324,28.5331,28.5484,686900.0
2014-10-15 12:20:00,37.39,37.48,37.39,37.46,321100.0,28.556,28.6247,28.556,28.6095,321100.0
2014-10-15 12:30:00,37.46,37.52,37.41,37.42,244600.0,28.6095,28.6553,28.5713,28.5789,244600.0
2014-10-15 12:40:00,37.43,37.45,37.33,37.35,805300.0,28.5865,28.6018,28.5102,28.5254,805300.0
2014-10-15 12:50:00,37.35,37.36,37.24,37.28,775900.0,28.5254,28.5331,28.4414,28.472,775900.0
2014-10-15 13:00:00,37.28,37.33,37.25,37.32,774800.0,28.472,28.5102,28.4491,28.5025,774800.0
2014-10-15 13:10:00,37.31,37.32,37.11,37.13,616100.0,28.4949,28.5025,28.3421,28.3574,616100.0
2014-10-15 13:20:00,37.13,37.15,37.05,37.11,1154700.0,28.3574,28.3727,28.2963,28.3421,1154700.0
2014-10-15 13:30:00,37.11,37.24,37.07,37.16,550200.0,28.3421,28.4414,28.3116,28.3803,550200.0
2014-10-15 13:40:00,37.16,37.33,37.12,37.33,394200.0,28.3803,28.5102,28.3498,28.5102,394200.0
2014-10-15 13:50:00,37.32,37.39,37.28,37.29,525800.0,28.5025,28.556,28.472,28.4796,525800.0
2014-10-15 14:00:00,37.29,37.37,37.24,37.33,360200.0,28.4796,28.5407,28.4414,28.5102,360200.0
2014-10-15 14:10:00,37.33,37.57,37.32,37.53,642000.0,28.5102,28.6935,28.5025,28.6629,642000.0
2014-10-15 14:20:00,37.53,37.56,37.4,37.49,568100.0,28.6629,28.6858,28.5636,28.6324,568100.0
2014-10-15 14:30:00,37.49,37.64,37.47,37.64,530300.0,28.6324,28.7469,28.6171,28.7469,530300.0
2014-10-15 14:40:00,37.65,37.68,37.49,37.52,741400.0,28.7546,28.7775,28.6324,28.6553,741400.0
2014-10-15 14:50:00,37.53,37.61,37.51,37.59,304900.0,28.6629,28.724,28.6476,28.7087,304900.0
2014-10-15 15:00:00,37.59,37.71,37.55,37.66,682400.0,28.7087,28.8004,28.6782,28.7622,682400.0
2014-10-15 15:10:00,37.66,37.72,37.54,37.59,695000.0,28.7622,28.808,28.6706,28.7087,695000.0
2014-10-15 15:20:00,37.6,37.79,37.56,37.78,1038700.0,28.7164,28.8615,28.6858,28.8538,1038700.0
2014-10-15 15:30:00,37.79,37.94,37.72,37.92,1561500.0,28.8615,28.976,28.808,28.9608,1561500.0
2014-10-15 15:40:00,37.92,38.01,37.86,37.87,1371600.0,28.9608,29.0295,28.9149,28.9226,1371600.0
2014-10-15 15:50:00,37.88,38.01,37.87,37.96,1556400.0,28.9302,29.0295,28.9226,28.9913,1556400.0
2014-10-16 09:30:00,37.21,37.46,37.19,37.45,1415500.0,28.4185,28.6095,28.4032,28.6018,1415500.0
2014-10-16 09:40:00,37.45,37.53,37.36,37.49,1088600.0,28.6018,28.6629,28.5331,28.6324,1088600.0
2014-10-16 09:50:00,37.5,37.58,37.47,37.57,835800.0,28.64,28.7011,28.6171,28.6935,835800.0
2014-10-16 10:00:00,37.56,37.57,37.42,37.49,1408300.0,28.6858,28.6935,28.5789,28.6324,1408300.0
2014-10-16 10:10:00,37.49,37.49,37.29,37.34,1399100.0,28.6324,28.6324,28.4796,28.5178,1399100.0
2014-10-16 10:20:00,37.34,37.59,37.3,37.46,2606500.0,28.5178,28.7087,28.4873,28.6095,2606500.0
2014-10-16 10:30:00,37.47,37.55,37.41,37.49,828600.0,28.6171,28.6782,28.5713,28.6324,828600.0
2014-10-16 10:40:00,37.49,37.75,37.46,37.72,2710200.0,28.6324,28.8309,28.6095,28.808,2710200.0
2014-10-16 10:50:00,37.72,37.8,37.66,37.71,1022600.0,28.808,28.8691,28.7622,28.8004,1022600.0
2014-10-16 11:00:00,37.71,37.77,37.63,37.69,843500.0,28.8004,28.8462,28.7393,28.7851,843500.0
2014-10-16 11:10:00,37.68,37.82,37.65,37.78,426100.0,28.7775,28.8844,28.7546,28.8538,426100.0
2014-10-16 11:20:00,37.78,37.88,37.78,37.86,616800.0,28.8538,28.9302,28.8538,28.9149,616800.0
2014-10-16 11:30:00,37.87,37.93,37.73,37.73,690800.0,28.9226,28.9684,28.8157,28.8157,690800.0
2014-10-16 11:40:00,37.73,37.82,37.7,37.71,425800.0,28.8157,28.8844,28.7928,28.8004,425800.0
2014-10-16 11:50:00,37.71,37.74,37.65,37.71,505900.0,28.8004,28.8233,28.7546,28.8004,505900.0
2014-10-16 12:00:00,37.71,37.79,37.66,37.75,453200.0,28.8004,28.8615,28.7622,28.8309,453200.0
2014-10-16 12:10:00,37.75,37.85,37.75,37.84,534700.0,28.8309,28.9073,28.8309,28.8997,534700.0
2014-10-16 12:20:00,37.84,37.91,37.8,37.83,584700.0,28.8997,28.9531,28.8691,28.892,584700.0
2014-10-16 12:30:00,37.83,37.86,37.78,37.83,319200.0,28.892,28.9149,28.8538,28.892,319200.0
2014-10-16 12:40:00,37.83,37.89,37.81,37.89,161800.0,28.892,28.9379,28.8768,28.9379,161800.0
2014-10-16 12:50:00,37.9,37.97,37.88,37.95,461200.0,28.9455,28.999,28.9302,28.9837,461200.0
2014-10-16 13:00:00,37.96,38.01,37.92,37.97,592500.0,28.9913,29.0295,28.9608,28.999,592500.0
2014-10-16 13:10:00,37.98,38.0,37.91,37.97,311900.0,29.0066,29.0219,28.9531,28.999,311900.0
2014-10-16 13:20:00,37.97,38.06,37.94,38.04,427800.0,28.999,29.0677,28.976,29.0524,427800.0
2014-10-16 13:30:00,38.04,38.07,37.99,38.06,409300.0,29.0524,29.0753,29.0142,29.0677,409300.0
2014-10-16 13:40:00,38.06,38.12,38.04,38.08,334800.0,29.0677,29.1135,29.0524,29.083,334800.0
2014-10-16 13:50:00,38.07,38.07,37.84,37.89,472500.0,29.0753,29.0753,28.8997,28.9379,472500.0
2014-10-16 14:00:00,37.89,37.95,37.84,37.92,398400.0,28.9379,28.9837,28.8997,28.9608,398400.0
2014-10-16 14:10:00,37.92,37.93,37.79,37.8,508300.0,28.9608,28.9684,28.8615,28.8691,508300.0
2014-10-16 14:20:00,37.8,37.84,37.73,37.82,445500.0,28.8691,28.8997,28.8157,28.8844,445500.0
2014-10-16 14:30:00,37.82,37.86,37.78,37.81,285300.0,28.8844,28.9149,28.8538,28.8768,285300.0
2014-10-16 14:40:00,37.81,37.81,37.68,37.68,417700.0,28.8768,28.8768,28.7775,28.7775,417700.0
2014-10-16 14:50:00,37.68,37.78,37.67,37.72,394400.0,28.7775,28.8538,28.7698,28.808,394400.0
2014-10-16 15:00:00,37.72,37.77,37.66,37.71,574300.0,28.808,28.8462,28.7622,28.8004,574300.0
2014-10-16 15:10:00,37.71,37.84,37.69,37.76,390200.0,28.8004,28.8997,28.7851,28.8386,390200.0
2014-10-16 15:20:00,37.76,37.82,37.73,37.8,290700.0,28.8386,28.8844,28.8157,28.8691,290700.0
2014-10-16 15:30:00,37.81,37.82,37.69,37.71,446100.0,28.8768,28.8844,28.7851,28.8004,446100.0
2014-10-16 15:40:00,37.71,37.78,37.71,37.74,385800.0,28.8004,28.8538,28.8004,28.8233,385800.0
2014-10-16 15:50:00,37.75,37.84,37.75,37.81,1364200.0,28.8309,28.8997,28.8309,28.8768,1364200.0
2014-10-17 09:30:00,38.35,38.38,38.14,38.18,1107900.0,29.2892,29.3121,29.1288,29.1593,1107900.0
2014-10-17 09:40:00,38.18,38.31,38.17,38.26,926000.0,29.1593,29.2586,29.1517,29.2204,926000.0
2014-10-17 09:50:00,38.26,38.32,38.25,38.25,804300.0,29.2204,29.2663,29.2128,29.2128,804300.0
2014-10-17 10:00:00,38.26,38.3,38.22,38.28,616200.0,29.2204,29.251,29.1899,29.2357,616200.0
2014-10-17 10:10:00,38.28,38.34,38.26,38.32,411000.0,29.2357,29.2815,29.2204,29.2663,411000.0
2014-10-17 10:20:00,38.32,38.4,38.27,38.4,434300.0,29.2663,29.3274,29.2281,29.3274,434300.0
2014-10-17 10:30:00,38.4,38.44,38.38,38.4,589000.0,29.3274,29.3579,29.3121,29.3274,589000.0
2014-10-17 10:40:00,38.41,38.42,38.37,38.37,336400.0,29.335,29.3426,29.3045,29.3045,336400.0
2014-10-17 10:50:00,38.37,38.42,38.37,38.42,551600.0,29.3045,29.3426,29.3045,29.3426,551600.0
2014-10-17 11:00:00,38.41,38.45,38.4,38.44,459200.0,29.335,29.3656,29.3274,29.3579,459200.0
2014-10-17 11:10:00,38.44,38.49,38.43,38.49,416500.0,29.3579,29.3961,29.3503,29.3961,416500.0
2014-10-17 11:20:00,38.48,38.5,38.45,38.45,366900.0,29.3885,29.4037,29.3656,29.3656,366900.0
2014-10-17 11:30:00,38.46,38.49,38.44,38.48,436200.0,29.3732,29.3961,29.3579,29.3885,436200.0
2014-10-17 11:40:00,38.48,38.58,38.48,38.53,581000.0,29.3885,29.4648,29.3885,29.4266,581000.0
2014-10-17 11:50:00,38.52,38.55,38.48,38.48,340200.0,29.419,29.4419,29.3885,29.3885,340200.0
2014-10-17 12:00:00,38.48,38.54,38.48,38.52,221700.0,29.3885,29.4343,29.3885,29.419,221700.0
2014-10-17 12:10:00,38.51,38.51,38.45,38.45,277200.0,29.4114,29.4114,29.3656,29.3656,277200.0
2014-10-17 12:20:00,38.45,38.57,38.45,38.55,378700.0,29.3656,29.4572,29.3656,29.4419,378700.0
2014-10-17 12:30:00,38.55,38.61,38.55,38.55,384700.0,29.4419,29.4877,29.4419,29.4419,384700.0
2014-10-17 12:40:00,38.55,38.55,38.48,38.52,165400.0,29.4419,29.4419,29.3885,29.419,165400.0
2014-10-17 12:50:00,38.52,38.55,38.47,38.52,214900.0,29.419,29.4419,29.3808,29.419,214900.0
2014-10-17 13:00:00,38.52,38.55,38.43,38.43,133400.0,29.419,29.4419,29.3503,29.3503,133400.0
2014-10-17 13:10:00,38.42,38.43,38.39,38.43,190100.0,29.3426,29.3503,29.3197,29.3503,190100.0
2014-10-17 13:20:00,38.44,38.44,38.38,38.4,147800.0,29.3579,29.3579,29.3121,29.3274,147800.0
2014-10-17 13:30:00,38.39,38.44,38.38,38.44,102100.0,29.3197,29.3579,29.3121,29.3579,102100.0
2014-10-17 13:40:00,38.44,38.44,38.38,38.38,128500.0,29.3579,29.3579,29.3121,29.3121,128500.0
2014-10-17 13:50:00,38.39,38.42,38.36,38.4,119900.0,29.3197,29.3426,29.2968,29.3274,119900.0
2014-10-17 14:00:00,38.39,38.39,38.2,38.24,466200.0,29.3197,29.3197,29.1746,29.2052,466200.0
2014-10-17 14:10:00,38.24,38.3,38.22,38.23,626200.0,29.2052,29.251,29.1899,29.1975,626200.0
2014-10-17 14:20:00,38.23,38.29,38.22,38.26,389700.0,29.1975,29.2434,29.1899,29.2204,389700.0
2014-10-17 14:30:00,38.26,38.3,38.21,38.26,319600.0,29.2204,29.251,29.1823,29.2204,319600.0
2014-10-17 14:40:00,38.26,38.32,38.25,38.27,249600.0,29.2204,29.2663,29.2128,29.2281,249600.0
2014-10-17 14:50:00,38.27,38.28,38.23,38.28,297100.0,29.2281,29.2357,29.1975,29.2357,297100.0
2014-10-17 15:00:00,38.28,38.28,38.18,38.23,397700.0,29.2357,29.2357,29.1593,29.1975,397700.0
2014-10-17 15:10:00,38.23,38.34,38.23,38.29,408800.0,29.1975,29.2815,29.1975,29.2434,408800.0
2014-10-17 15:20:00,38.29,38.32,38.27,38.3,354800.0,29.2434,29.2663,29.2281,29.251,354800.0
2014-10-17 15:30:00,38.31,38.34,38.25,38.27,647400.0,29.2586,29.2815,29.2128,29.2281,647400.0
2014-10-17 15:40:00,38.27,38.3,38.21,38.21,1277600.0,29.2281,29.251,29.1823,29.1823,1277600.0
2014-10-17 15:50:00,38.22,38.3,38.19,38.23,2938100.0,29.1899,29.251,29.167,29.1975,2938100.0
2014-10-20 09:30:00,38.05,38.09,37.98,38.09,775600.0,29.0601,29.0906,29.0066,29.0906,775600.0
2014-10-20 09:40:00,38.09,38.12,38.03,38.03,420300.0,29.0906,29.1135,29.0448,29.0448,420300.0
2014-10-20 09:50:00,38.04,38.12,38.03,38.11,475500.0,29.0524,29.1135,29.0448,29.1059,475500.0
2014-10-20 10:00:00,38.11,38.14,38.06,38.07,826800.0,29.1059,29.1288,29.0677,29.0753,826800.0
2014-10-20 10:10:00,38.07,38.12,38.07,38.1,203600.0,29.0753,29.1135,29.0753,29.0982,203600.0
2014-10-20 10:20:00,38.1,38.19,38.09,38.17,678000.0,29.0982,29.167,29.0906,29.1517,678000.0
2014-10-20 10:30:00,38.16,38.26,38.16,38.22,1503200.0,29.1441,29.2204,29.1441,29.1899,1503200.0
2014-10-20 10:40:00,38.23,38.28,38.22,38.24,237700.0,29.1975,29.2357,29.1899,29.2052,237700.0
2014-10-20 10:50:00,38.24,38.26,38.18,38.22,298900.0,29.2052,29.2204,29.1593,29.1899,298900.0
2014-10-20 11:00:00,38.22,38.26,38.18,38.24,283300.0,29.1899,29.2204,29.1593,29.2052,283300.0
2014-10-20 11:10:00,38.25,38.3,38.22,38.25,549500.0,29.2128,29.251,29.1899,29.2128,549500.0
2014-10-20 11:20:00,38.25,38.29,38.24,38.26,280000.0,29.2128,29.2434,29.2052,29.2204,280000.0
2014-10-20 11:30:00,38.25,38.27,38.2,38.25,457900.0,29.2128,29.2281,29.1746,29.2128,457900.0
2014-10-20 11:40:00,38.26,38.31,38.25,38.29,328900.0,29.2204,29.2586,29.2128,29.2434,328900.0
2014-10-20 11:50:00,38.29,38.3,38.26,38.3,69900.0,29.2434,29.251,29.2204,29.251,69900.0
2014-10-20 12:00:00,38.29,38.31,38.27,38.27,168700.0,29.2434,29.2586,29.2281,29.2281,168700.0
2014-10-20 12:10:00,38.27,38.31,38.26,38.28,97400.0,29.2281,29.2586,29.2204,29.2357,97400.0
2014-10-20 12:20:00,38.28,38.29,38.23,38.24,166600.0,29.2357,29.2434,29.1975,29.2052,166600.0
2014-10-20 12:30:00,38.24,38.25,38.21,38.23,157400.0,29.2052,29.2128,29.1823,29.1975,157400.0
2014-10-20 12:40:00,38.23,38.24,38.2,38.21,183800.0,29.1975,29.2052,29.1746,29.1823,183800.0
2014-10-20 12:50:00,38.21,38.22,38.17,38.17,285600.0,29.1823,29.1899,29.1517,29.1517,285600.0
2014-10-20 13:00:00,38.18,38.19,38.14,38.19,206100.0,29.1593,29.167,29.1288,29.167,206100.0
2014-10-20 13:10:00,38.18,38.22,38.18,38.21,128100.0,29.1593,29.1899,29.1593,29.1823,128100.0
2014-10-20 13:20:00,38.21,38.25,38.2,38.23,134400.0,29.1823,29.2128,29.1746,29.1975,134400.0
2014-10-20 13:30:00,38.23,38.23,38.2,38.21,83100.0,29.1975,29.1975,29.1746,29.1823,83100.0
2014-10-20 13:40:00,38.21,38.23,38.2,38.2,113000.0,29.1823,29.1975,29.1746,29.1746,113000.0
2014-10-20 13:50:00,38.21,38.26,38.2,38.23,280700.0,29.1823,29.2204,29.1746,29.1975,280700.0
2014-10-20 14:00:00,38.23,38.3,38.22,38.3,227700.0,29.1975,29.251,29.1899,29.251,227700.0
2014-10-20 14:10:00,38.3,38.33,38.27,38.27,120000.0,29.251,29.2739,29.2281,29.2281,120000.0
2014-10-20 14:20:00,38.28,38.29,38.22,38.26,160700.0,29.2357,29.2434,29.1899,29.2204,160700.0
2014-10-20 14:30:00,38.26,38.3,38.25,38.29,104200.0,29.2204,29.251,29.2128,29.2434,104200.0
2014-10-20 14:40:00,38.29,38.3,38.27,38.27,128900.0,29.2434,29.251,29.2281,29.2281,128900.0
2014-10-20 14:50:00,38.27,38.29,38.25,38.27,132100.0,29.2281,29.2434,29.2128,29.2281,132100.0
2014-10-20 15:00:00,38.27,38.29,38.26,38.27,345100.0,29.2281,29.2434,29.2204,29.2281,345100.0
2014-10-20 15:10:00,38.28,38.3,38.26,38.27,168200.0,29.2357,29.251,29.2204,29.2281,168200.0
2014-10-20 15:20:00,38.27,38.27,38.24,38.27,130200.0,29.2281,29.2281,29.2052,29.2281,130200.0
2014-10-20 15:30:00,38.27,38.29,38.24,38.25,286400.0,29.2281,29.2434,29.2052,29.2128,286400.0
2014-10-20 15:40:00,38.26,38.29,38.25,38.28,472200.0,29.2204,29.2434,29.2128,29.2357,472200.0
2014-10-20 15:50:00,38.28,38.32,38.26,38.27,1183300.0,29.2357,29.2663,29.2204,29.2281,1183300.0
2014-10-21 09:30:00,38.37,38.4,38.32,38.36,487500.0,29.3045,29.3274,29.2663,29.2968,487500.0
2014-10-21 09:40:00,38.35,38.49,38.33,38.47,783300.0,29.2892,29.3961,29.2739,29.3808,783300.0
2014-10-21 09:50:00,38.47,38.53,38.47,38.48,380200.0,29.3808,29.4266,29.3808,29.3885,380200.0
2014-10-21 10:00:00,38.48,38.53,38.47,38.5,488300.0,29.3885,29.4266,29.3808,29.4037,488300.0
2014-10-21 10:10:00,38.49,38.53,38.45,38.48,264100.0,29.3961,29.4266,29.3656,29.3885,264100.0
2014-10-21 10:20:00,38.47,38.51,38.46,38.48,193000.0,29.3808,29.4114,29.3732,29.3885,193000.0
2014-10-21 10:30:00,38.48,38.5,38.46,38.49,273600.0,29.3885,29.4037,29.3732,29.3961,273600.0
2014-10-21 10:40:00,38.49,38.54,38.49,38.52,336400.0,29.3961,29.4343,29.3961,29.419,336400.0
2014-10-21 10:50:00,38.53,38.54,38.5,38.54,491800.0,29.4266,29.4343,29.4037,29.4343,491800.0
2014-10-21 11:00:00,38.54,38.58,38.52,38.58,380800.0,29.4343,29.4648,29.419,29.4648,380800.0
2014-10-21 11:10:00,38.57,38.58,38.54,38.56,235800.0,29.4572,29.4648,29.4343,29.4496,235800.0
2014-10-21 11:20:00,38.56,38.59,38.55,38.59,220200.0,29.4496,29.4725,29.4419,29.4725,220200.0
2014-10-21 11:30:00,38.59,38.66,38.59,38.66,359900.0,29.4725,29.5259,29.4725,29.5259,359900.0
2014-10-21 11:40:00,38.66,38.67,38.6,38.6,394400.0,29.5259,29.5336,29.4801,29.4801,394400.0
2014-10-21 11:50:00,38.6,38.61,38.54,38.55,372600.0,29.4801,29.4877,29.4343,29.4419,372600.0
2014-10-21 12:00:00,38.55,38.57,38.54,38.57,252200.0,29.4419,29.4572,29.4343,29.4572,252200.0
2014-10-21 12:10:00,38.57,38.57,38.53,38.55,143400.0,29.4572,29.4572,29.4266,29.4419,143400.0
2014-10-21 12:20:00,38.55,38.56,38.52,38.52,136100.0,29.4419,29.4496,29.419,29.419,136100.0
2014-10-21 12:30:00,38.53,38.56,38.52,38.55,249100.0,29.4266,29.4496,29.419,29.4419,249100.0
2014-10-21 12:40:00,38.56,38.56,38.52,38.52,133500.0,29.4496,29.4496,29.419,29.419,133500.0
2014-10-21 12:50:00,38.52,38.52,38.37,38.44,2469300.0,29.419,29.419,29.3045,29.3579,2469300.0
2014-10-21 13:00:00,38.43,38.43,38.39,38.39,234100.0,29.3503,29.3503,29.3197,29.3197,234100.0
2014-10-21 13:10:00,38.4,38.41,38.33,38.33,361600.0,29.3274,29.335,29.2739,29.2739,361600.0
2014-10-21 13:20:00,38.33,38.33,38.26,38.28,539500.0,29.2739,29.2739,29.2204,29.2357,539500.0
2014-10-21 13:30:00,38.27,38.4,38.27,38.39,344700.0,29.2281,29.3274,29.2281,29.3197,344700.0
2014-10-21 13:40:00,38.39,38.39,38.34,38.34,421300.0,29.3197,29.3197,29.2815,29.2815,421300.0
2014-10-21 13:50:00,38.35,38.37,38.34,38.35,188500.0,29.2892,29.3045,29.2815,29.2892,188500.0
2014-10-21 14:00:00,38.35,38.39,38.34,38.38,173200.0,29.2892,29.3197,29.2815,29.3121,173200.0
2014-10-21 14:10:00,38.38,38.38,38.35,38.36,139100.0,29.3121,29.3121,29.2892,29.2968,139100.0
2014-10-21 14:20:00,38.36,38.41,38.36,38.4,133600.0,29.2968,29.335,29.2968,29.3274,133600.0
2014-10-21 14:30:00,38.41,38.44,38.4,38.41,195600.0,29.335,29.3579,29.3274,29.335,195600.0
2014-10-21 14:40:00,38.41,38.41,38.37,38.37,201500.0,29.335,29.335,29.3045,29.3045,201500.0
2014-10-21 14:50:00,38.37,38.39,38.35,38.37,156300.0,29.3045,29.3197,29.2892,29.3045,156300.0
2014-10-21 15:00:00,38.38,38.44,38.37,38.43,308100.0,29.3121,29.3579,29.3045,29.3503,308100.0
2014-10-21 15:10:00,38.44,38.49,38.41,38.45,420400.0,29.3579,29.3961,29.335,29.3656,420400.0
2014-10-21 15:20:00,38.45,38.51,38.45,38.51,208200.0,29.3656,29.4114,29.3656,29.4114,208200.0
2014-10-21 15:30:00,38.51,38.51,38.41,38.41,339300.0,29.4114,29.4114,29.335,29.335,339300.0
2014-10-21 15:40:00,38.41,38.44,38.4,38.41,512700.0,29.335,29.3579,29.3274,29.335,512700.0
2014-10-21 15:50:00,38.42,38.43,38.37,38.42,1251400.0,29.3426,29.3503,29.3045,29.3426,1251400.0
2014-10-22 09:30:00,38.55,38.6,38.4,38.41,1305900.0,29.4419,29.4801,29.3274,29.335,1305900.0
2014-10-22 09:40:00,38.41,38.48,38.38,38.47,694300.0,29.335,29.3885,29.3121,29.3808,694300.0
2014-10-22 09:50:00,38.47,38.51,38.47,38.5,547200.0,29.3808,29.4114,29.3808,29.4037,547200.0
2014-10-22 10:00:00,38.51,38.51,38.43,38.43,201600.0,29.4114,29.4114,29.3503,29.3503,201600.0
2014-10-22 10:10:00,38.43,38.46,38.39,38.44,215900.0,29.3503,29.3732,29.3197,29.3579,215900.0
2014-10-22 10:20:00,38.45,38.5,38.44,38.48,218800.0,29.3656,29.4037,29.3579,29.3885,218800.0
2014-10-22 10:30:00,38.47,38.52,38.46,38.5,387200.0,29.3808,29.419,29.3732,29.4037,387200.0
2014-10-22 10:40:00,38.49,38.52,38.47,38.49,288900.0,29.3961,29.419,29.3808,29.3961,288900.0
2014-10-22 10:50:00,38.49,38.53,38.48,38.49,150300.0,29.3961,29.4266,29.3885,29.3961,150300.0
2014-10-22 11:00:00,38.48,38.51,38.46,38.49,200700.0,29.3885,29.4114,29.3732,29.3961,200700.0
2014-10-22 11:10:00,38.49,38.55,38.49,38.53,844800.0,29.3961,29.4419,29.3961,29.4266,844800.0
2014-10-22 11:20:00,38.52,38.56,38.5,38.52,481800.0,29.419,29.4496,29.4037,29.419,481800.0
2014-10-22 11:30:00,38.52,38.54,38.48,38.54,233000.0,29.419,29.4343,29.3885,29.4343,233000.0
2014-10-22 11:40:00,38.53,38.55,38.52,38.52,82000.0,29.4266,29.4419,29.419,29.419,82000.0
2014-10-22 11:50:00,38.53,38.54,38.52,38.53,68500.0,29.4266,29.4343,29.419,29.4266,68500.0
2014-10-22 12:00:00,38.52,38.55,38.52,38.54,169800.0,29.419,29.4419,29.419,29.4343,169800.0
2014-10-22 12:10:00,38.54,38.55,38.47,38.48,281300.0,29.4343,29.4419,29.3808,29.3885,281300.0
2014-10-22 12:20:00,38.47,38.49,38.46,38.47,209300.0,29.3808,29.3961,29.3732,29.3808,209300.0
2014-10-22 12:30:00,38.48,38.5,38.44,38.45,218800.0,29.3885,29.4037,29.3579,29.3656,218800.0
2014-10-22 12:40:00,38.45,38.47,38.38,38.39,216900.0,29.3656,29.3808,29.3121,29.3197,216900.0
2014-10-22 12:50:00,38.38,38.42,38.37,38.41,187400.0,29.3121,29.3426,29.3045,29.335,187400.0
2014-10-22 13:00:00,38.41,38.44,38.4,38.43,136900.0,29.335,29.3579,29.3274,29.3503,136900.0
2014-10-22 13:10:00,38.43,38.44,38.38,38.39,97100.0,29.3503,29.3579,29.3121,29.3197,97100.0
2014-10-22 13:20:00,38.39,38.39,38.3,38.31,213700.0,29.3197,29.3197,29.251,29.2586,213700.0
2014-10-22 13:30:00,38.32,38.35,38.28,38.34,179900.0,29.2663,29.2892,29.2357,29.2815,179900.0
2014-10-22 13:40:00,38.34,38.38,38.3,38.31,210700.0,29.2815,29.3121,29.251,29.2586,210700.0
2014-10-22 13:50:00,38.32,38.36,38.27,38.28,271700.0,29.2663,29.2968,29.2281,29.2357,271700.0
2014-10-22 14:00:00,38.28,38.33,38.27,38.3,156200.0,29.2357,29.2739,29.2281,29.251,156200.0
2014-10-22 14:10:00,38.31,38.34,38.26,38.27,119100.0,29.2586,29.2815,29.2204,29.2281,119100.0
2014-10-22 14:20:00,38.27,38.3,38.23,38.25,142300.0,29.2281,29.251,29.1975,29.2128,142300.0
2014-10-22 14:30:00,38.24,38.26,38.21,38.21,372100.0,29.2052,29.2204,29.1823,29.1823,372100.0
2014-10-22 14:40:00,38.21,38.31,38.21,38.29,224000.0,29.1823,29.2586,29.1823,29.2434,224000.0
2014-10-22 14:50:00,38.29,38.34,38.25,38.34,149400.0,29.2434,29.2815,29.2128,29.2815,149400.0
2014-10-22 15:00:00,38.34,38.35,38.29,38.31,187600.0,29.2815,29.2892,29.2434,29.2586,187600.0
2014-10-22 15:10:00,38.31,38.35,38.29,38.3,241600.0,29.2586,29.2892,29.2434,29.251,241600.0
2014-10-22 15:20:00,38.3,38.36,38.29,38.33,264000.0,29.251,29.2968,29.2434,29.2739,264000.0
2014-10-22 15:30:00,38.33,38.34,38.29,38.34,452100.0,29.2739,29.2815,29.2434,29.2815,452100.0
2014-10-22 15:40:00,38.34,38.34,38.27,38.27,530000.0,29.2815,29.2815,29.2281,29.2281,530000.0
2014-10-22 15:50:00,38.27,38.3,38.24,38.27,1155900.0,29.2281,29.251,29.2052,29.2281,1155900.0
2014-10-23 09:30:00,38.55,38.65,38.51,38.57,484800.0,29.4419,29.5183,29.4114,29.4572,484800.0
2014-10-23 09:40:00,38.58,38.61,38.5,38.5,410500.0,29.4648,29.4877,29.4037,29.4037,410500.0
2014-10-23 09:50:00,38.51,38.57,38.5,38.54,512300.0,29.4114,29.4572,29.4037,29.4343,512300.0
2014-10-23 10:00:00,38.54,38.61,38.54,38.59,444600.0,29.4343,29.4877,29.4343,29.4725,444600.0
2014-10-23 10:10:00,38.58,38.61,38.57,38.59,327900.0,29.4648,29.4877,29.4572,29.4725,327900.0
2014-10-23 10:20:00,38.59,38.59,38.55,38.55,264000.0,29.4725,29.4725,29.4419,29.4419,264000.0
2014-10-23 10:30:00,38.56,38.59,38.55,38.57,168400.0,29.4496,29.4725,29.4419,29.4572,168400.0
2014-10-23 10:40:00,38.57,38.65,38.55,38.63,188200.0,29.4572,29.5183,29.4419,29.503,188200.0
2014-10-23 10:50:00,38.63,38.65,38.63,38.64,378100.0,29.503,29.5183,29.503,29.5107,378100.0
2014-10-23 11:00:00,38.64,38.67,38.62,38.67,198600.0,29.5107,29.5336,29.4954,29.5336,198600.0
2014-10-23 11:10:00,38.67,38.71,38.66,38.67,272700.0,29.5336,29.5641,29.5259,29.5336,272700.0
2014-10-23 11:20:00,38.67,38.68,38.64,38.65,208000.0,29.5336,29.5412,29.5107,29.5183,208000.0
2014-10-23 11:30:00,38.64,38.67,38.62,38.63,345400.0,29.5107,29.5336,29.4954,29.503,345400.0
2014-10-23 11:40:00,38.62,38.64,38.61,38.63,116400.0,29.4954,29.5107,29.4877,29.503,116400.0
2014-10-23 11:50:00,38.63,38.64,38.62,38.62,76000.0,29.503,29.5107,29.4954,29.4954,76000.0
2014-10-23 12:00:00,38.63,38.65,38.61,38.65,93800.0,29.503,29.5183,29.4877,29.5183,93800.0
2014-10-23 12:10:00,38.65,38.66,38.64,38.66,152100.0,29.5183,29.5259,29.5107,29.5259,152100.0
2014-10-23 12:20:00,38.66,38.68,38.65,38.67,112900.0,29.5259,29.5412,29.5183,29.5336,112900.0
2014-10-23 12:30:00,38.67,38.67,38.58,38.59,90800.0,29.5336,29.5336,29.4648,29.4725,90800.0
2014-10-23 12:40:00,38.59,38.61,38.56,38.6,164500.0,29.4725,29.4877,29.4496,29.4801,164500.0
2014-10-23 12:50:00,38.6,38.62,38.57,38.59,62100.0,29.4801,29.4954,29.4572,29.4725,62100.0
2014-10-23 13:00:00,38.59,38.61,38.58,38.6,279800.0,29.4725,29.4877,29.4648,29.4801,279800.0
2014-10-23 13:10:00,38.61,38.62,38.59,38.59,139800.0,29.4877,29.4954,29.4725,29.4725,139800.0
2014-10-23 13:20:00,38.59,38.65,38.58,38.65,82400.0,29.4725,29.5183,29.4648,29.5183,82400.0
2014-10-23 13:30:00,38.65,38.69,38.64,38.68,142000.0,29.5183,29.5488,29.5107,29.5412,142000.0
2014-10-23 13:40:00,38.68,38.71,38.66,38.71,89400.0,29.5412,29.5641,29.5259,29.5641,89400.0
2014-10-23 13:50:00,38.71,38.71,38.66,38.67,110600.0,29.5641,29.5641,29.5259,29.5336,110600.0
2014-10-23 14:00:00,38.67,38.71,38.67,38.69,132600.0,29.5336,29.5641,29.5336,29.5488,132600.0
2014-10-23 14:10:00,38.68,38.72,38.68,38.72,71900.0,29.5412,29.5718,29.5412,29.5718,71900.0
2014-10-23 14:20:00,38.72,38.76,38.71,38.73,191500.0,29.5718,29.6023,29.5641,29.5794,191500.0
2014-10-23 14:30:00,38.73,38.74,38.7,38.73,116200.0,29.5794,29.587,29.5565,29.5794,116200.0
2014-10-23 14:40:00,38.73,38.76,38.71,38.74,169400.0,29.5794,29.6023,29.5641,29.587,169400.0
2014-10-23 14:50:00,38.75,38.75,38.58,38.66,455300.0,29.5947,29.5947,29.4648,29.5259,455300.0
2014-10-23 15:00:00,38.65,38.66,38.58,38.59,455800.0,29.5183,29.5259,29.4648,29.4725,455800.0
2014-10-23 15:10:00,38.59,38.64,38.58,38.59,276900.0,29.4725,29.5107,29.4648,29.4725,276900.0
2014-10-23 15:20:00,38.58,38.62,38.55,38.58,258300.0,29.4648,29.4954,29.4419,29.4648,258300.0
2014-10-23 15:30:00,38.58,38.63,38.56,38.58,429900.0,29.4648,29.503,29.4496,29.4648,429900.0
2014-10-23 15:40:00,38.58,38.58,38.54,38.55,383000.0,29.4648,29.4648,29.4343,29.4419,383000.0
2014-10-23 15:50:00,38.55,38.56,38.45,38.51,1612400.0,29.4419,29.4496,29.3656,29.4114,1612400.0
2014-10-24 09:30:00,38.54,38.62,38.49,38.6,465700.0,29.4343,29.4954,29.3961,29.4801,465700.0
2014-10-24 09:40:00,38.61,38.61,38.55,38.56,162400.0,29.4877,29.4877,29.4419,29.4496,162400.0
2014-10-24 09:50:00,38.56,38.58,38.52,38.56,278700.0,29.4496,29.4648,29.419,29.4496,278700.0
2014-10-24 10:00:00,38.55,38.59,38.48,38.57,393700.0,29.4419,29.4725,29.3885,29.4572,393700.0
2014-10-24 10:10:00,38.57,38.63,38.56,38.61,200600.0,29.4572,29.503,29.4496,29.4877,200600.0
2014-10-24 10:20:00,38.62,38.63,38.58,38.61,199000.0,29.4954,29.503,29.4648,29.4877,199000.0
2014-10-24 10:30:00,38.6,38.69,38.6,38.65,372000.0,29.4801,29.5488,29.4801,29.5183,372000.0
2014-10-24 10:40:00,38.65,38.67,38.62,38.63,138100.0,29.5183,29.5336,29.4954,29.503,138100.0
2014-10-24 10:50:00,38.63,38.69,38.63,38.67,343100.0,29.503,29.5488,29.503,29.5336,343100.0
2014-10-24 11:00:00,38.68,38.69,38.63,38.63,91900.0,29.5412,29.5488,29.503,29.503,91900.0
2014-10-24 11:10:00,38.64,38.68,38.64,38.66,78800.0,29.5107,29.5412,29.5107,29.5259,78800.0
2014-10-24 11:20:00,38.67,38.7,38.67,38.69,152600.0,29.5336,29.5565,29.5336,29.5488,152600.0
2014-10-24 11:30:00,38.68,38.73,38.68,38.72,182300.0,29.5412,29.5794,29.5412,29.5718,182300.0
2014-10-24 11:40:00,38.73,38.78,38.72,38.75,335700.0,29.5794,29.6176,29.5718,29.5947,335700.0
2014-10-24 11:50:00,38.75,38.76,38.73,38.74,186700.0,29.5947,29.6023,29.5794,29.587,186700.0
2014-10-24 12:00:00,38.74,38.75,38.72,38.73,211100.0,29.587,29.5947,29.5718,29.5794,211100.0
2014-10-24 12:10:00,38.73,38.77,38.73,38.75,217200.0,29.5794,29.6099,29.5794,29.5947,217200.0
2014-10-24 12:20:00,38.75,38.75,38.69,38.71,71500.0,29.5947,29.5947,29.5488,29.5641,71500.0
2014-10-24 12:30:00,38.7,38.73,38.67,38.67,130600.0,29.5565,29.5794,29.5336,29.5336,130600.0
2014-10-24 12:40:00,38.68,38.7,38.67,38.69,61600.0,29.5412,29.5565,29.5336,29.5488,61600.0
2014-10-24 12:50:00,38.69,38.69,38.59,38.62,292300.0,29.5488,29.5488,29.4725,29.4954,292300.0
2014-10-24 13:00:00,38.62,38.65,38.59,38.59,100700.0,29.4954,29.5183,29.4725,29.4725,100700.0
2014-10-24 13:10:00,38.59,38.62,38.57,38.58,67800.0,29.4725,29.4954,29.4572,29.4648,67800.0
2014-10-24 13:20:00,38.58,38.61,38.58,38.61,81100.0,29.4648,29.4877,29.4648,29.4877,81100.0
2014-10-24 13:30:00,38.61,38.67,38.6,38.66,152600.0,29.4877,29.5336,29.4801,29.5259,152600.0
2014-10-24 13:40:00,38.65,38.67,38.64,38.65,66100.0,29.5183,29.5336,29.5107,29.5183,66100.0
2014-10-24 13:50:00,38.65,38.68,38.65,38.66,193600.0,29.5183,29.5412,29.5183,29.5259,193600.0
2014-10-24 14:00:00,38.66,38.68,38.63,38.67,124100.0,29.5259,29.5412,29.503,29.5336,124100.0
2014-10-24 14:10:00,38.67,38.68,38.64,38.65,212700.0,29.5336,29.5412,29.5107,29.5183,212700.0
2014-10-24 14:20:00,38.65,38.68,38.63,38.63,291200.0,29.5183,29.5412,29.503,29.503,291200.0
2014-10-24 14:30:00,38.63,38.63,38.58,38.6,101200.0,29.503,29.503,29.4648,29.4801,101200.0
2014-10-24 14:40:00,38.6,38.62,38.59,38.61,141300.0,29.4801,29.4954,29.4725,29.4877,141300.0
2014-10-24 14:50:00,38.61,38.61,38.56,38.61,195600.0,29.4877,29.4877,29.4496,29.4877,195600.0
2014-10-24 15:00:00,38.6,38.63,38.6,38.62,68100.0,29.4801,29.503,29.4801,29.4954,68100.0
2014-10-24 15:10:00,38.62,38.62,38.58,38.59,67000.0,29.4954,29.4954,29.4648,29.4725,67000.0
2014-10-24 15:20:00,38.59,38.63,38.59,38.62,102800.0,29.4725,29.503,29.4725,29.4954,102800.0
2014-10-24 15:30:00,38.62,38.63,38.59,38.61,156900.0,29.4954,29.503,29.4725,29.4877,156900.0
2014-10-24 15:40:00,38.61,38.66,38.6,38.61,360000.0,29.4877,29.5259,29.4801,29.4877,360000.0
2014-10-24 15:50:00,38.62,38.65,38.58,38.63,1056600.0,29.4954,29.5183,29.4648,29.503,1056600.0
2014-10-27 09:30:00,38.06,38.07,37.95,37.98,816900.0,29.0677,29.0753,28.9837,29.0066,816900.0
2014-10-27 09:40:00,37.99,38.03,37.96,37.99,403700.0,29.0142,29.0448,28.9913,29.0142,403700.0
2014-10-27 09:50:00,37.98,38.04,37.95,38.04,608800.0,29.0066,29.0524,28.9837,29.0524,608800.0
2014-10-27 10:00:00,38.03,38.07,38.0,38.07,435100.0,29.0448,29.0753,29.0219,29.0753,435100.0
2014-10-27 10:10:00,38.07,38.12,38.07,38.1,459600.0,29.0753,29.1135,29.0753,29.0982,459600.0
2014-10-27 10:20:00,38.1,38.11,38.06,38.07,277700.0,29.0982,29.1059,29.0677,29.0753,277700.0
2014-10-27 10:30:00,38.08,38.09,38.01,38.02,414000.0,29.083,29.0906,29.0295,29.0371,414000.0
2014-10-27 10:40:00,38.02,38.09,38.01,38.07,449100.0,29.0371,29.0906,29.0295,29.0753,449100.0
2014-10-27 10:50:00,38.08,38.09,38.03,38.09,250600.0,29.083,29.0906,29.0448,29.0906,250600.0
2014-10-27 11:00:00,38.09,38.15,38.07,38.15,258700.0,29.0906,29.1364,29.0753,29.1364,258700.0
2014-10-27 11:10:00,38.15,38.2,38.13,38.13,329300.0,29.1364,29.1746,29.1212,29.1212,329300.0
2014-10-27 11:20:00,38.14,38.15,38.11,38.13,125300.0,29.1288,29.1364,29.1059,29.1212,125300.0
2014-10-27 11:30:00,38.13,38.16,38.06,38.07,137800.0,29.1212,29.1441,29.0677,29.0753,137800.0
2014-10-27 11:40:00,38.07,38.09,38.05,38.07,135100.0,29.0753,29.0906,29.0601,29.0753,135100.0
2014-10-27 11:50:00,38.06,38.08,38.03,38.05,171200.0,29.0677,29.083,29.0448,29.0601,171200.0
2014-10-27 12:00:00,38.06,38.14,38.06,38.12,136000.0,29.0677,29.1288,29.0677,29.1135,136000.0
2014-10-27 12:10:00,38.12,38.14,38.09,38.11,114400.0,29.1135,29.1288,29.0906,29.1059,114400.0
2014-10-27 12:20:00,38.12,38.12,38.06,38.09,104000.0,29.1135,29.1135,29.0677,29.0906,104000.0
2014-10-27 12:30:00,38.08,38.12,38.07,38.1,97900.0,29.083,29.1135,29.0753,29.0982,97900.0
2014-10-27 12:40:00,38.1,38.13,38.09,38.1,128300.0,29.0982,29.1212,29.0906,29.0982,128300.0
2014-10-27 12:50:00,38.1,38.12,38.09,38.11,77200.0,29.0982,29.1135,29.0906,29.1059,77200.0
2014-10-27 13:00:00,38.11,38.17,38.1,38.17,262000.0,29.1059,29.1517,29.0982,29.1517,262000.0
2014-10-27 13:10:00,38.17,38.21,38.16,38.2,183300.0,29.1517,29.1823,29.1441,29.1746,183300.0
2014-10-27 13:20:00,38.2,38.23,38.18,38.19,146800.0,29.1746,29.1975,29.1593,29.167,146800.0
2014-10-27 13:30:00,38.19,38.2,38.14,38.15,142900.0,29.167,29.1746,29.1288,29.1364,142900.0
2014-10-27 13:40:00,38.15,38.17,38.14,38.15,229500.0,29.1364,29.1517,29.1288,29.1364,229500.0
2014-10-27 13:50:00,38.14,38.15,38.11,38.13,109300.0,29.1288,29.1364,29.1059,29.1212,109300.0
2014-10-27 14:00:00,38.13,38.15,38.12,38.12,69500.0,29.1212,29.1364,29.1135,29.1135,69500.0
2014-10-27 14:10:00,38.13,38.14,38.11,38.14,67800.0,29.1212,29.1288,29.1059,29.1288,67800.0
2014-10-27 14:20:00,38.14,38.14,38.08,38.1,273500.0,29.1288,29.1288,29.083,29.0982,273500.0
2014-10-27 14:30:00,38.09,38.13,38.06,38.1,219100.0,29.0906,29.1212,29.0677,29.0982,219100.0
2014-10-27 14:40:00,38.1,38.12,38.08,38.09,94900.0,29.0982,29.1135,29.083,29.0906,94900.0
2014-10-27 14:50:00,38.09,38.11,38.04,38.07,229500.0,29.0906,29.1059,29.0524,29.0753,229500.0
2014-10-27 15:00:00,38.08,38.09,38.06,38.06,202700.0,29.083,29.0906,29.0677,29.0677,202700.0
2014-10-27 15:10:00,38.07,38.11,38.06,38.11,167700.0,29.0753,29.1059,29.0677,29.1059,167700.0
2014-10-27 15:20:00,38.11,38.11,38.06,38.06,178700.0,29.1059,29.1059,29.0677,29.0677,178700.0
2014-10-27 15:30:00,38.06,38.12,38.05,38.12,251200.0,29.0677,29.1135,29.0601,29.1135,251200.0
2014-10-27 15:40:00,38.11,38.16,38.09,38.16,378500.0,29.1059,29.1441,29.0906,29.1441,378500.0
2014-10-27 15:50:00,38.16,38.25,38.13,38.22,2486700.0,29.1441,29.2128,29.1212,29.1899,2486700.0
2014-10-28 09:30:00,39.0,39.11,38.99,39.04,1078100.0,29.7856,29.8696,29.778,29.8162,1078100.0
2014-10-28 09:40:00,39.04,39.13,39.02,39.13,510100.0,29.8162,29.8849,29.8009,29.8849,510100.0
2014-10-28 09:50:00,39.14,39.15,39.08,39.08,380700.0,29.8925,29.9002,29.8467,29.8467,380700.0
2014-10-28 10:00:00,39.09,39.12,39.06,39.1,691800.0,29.8543,29.8773,29.8314,29.862,691800.0
2014-10-28 10:10:00,39.1,39.14,39.1,39.1,618800.0,29.862,29.8925,29.862,29.862,618800.0
2014-10-28 10:20:00,39.1,39.11,39.06,39.08,320000.0,29.862,29.8696,29.8314,29.8467,320000.0
2014-10-28 10:30:00,39.08,39.13,39.07,39.12,179200.0,29.8467,29.8849,29.8391,29.8773,179200.0
2014-10-28 10:40:00,39.11,39.12,39.1,39.12,256700.0,29.8696,29.8773,29.862,29.8773,256700.0
2014-10-28 10:50:00,39.12,39.16,39.12,39.14,195900.0,29.8773,29.9078,29.8773,29.8925,195900.0
2014-10-28 11:00:00,39.14,39.21,39.13,39.17,376800.0,29.8925,29.946,29.8849,29.9154,376800.0
2014-10-28 11:10:00,39.16,39.26,39.16,39.26,438400.0,29.9078,29.9842,29.9078,29.9842,438400.0
2014-10-28 11:20:00,39.25,39.27,39.23,39.23,378700.0,29.9765,29.9918,29.9613,29.9613,378700.0
2014-10-28 11:30:00,39.23,39.24,39.18,39.18,261000.0,29.9613,29.9689,29.9231,29.9231,261000.0
2014-10-28 11:40:00,39.18,39.22,39.18,39.18,252400.0,29.9231,29.9536,29.9231,29.9231,252400.0
2014-10-28 11:50:00,39.18,39.22,39.18,39.21,251200.0,29.9231,29.9536,29.9231,29.946,251200.0
2014-10-28 12:00:00,39.21,39.24,39.19,39.23,209800.0,29.946,29.9689,29.9307,29.9613,209800.0
2014-10-28 12:10:00,39.22,39.25,39.22,39.24,135400.0,29.9536,29.9765,29.9536,29.9689,135400.0
2014-10-28 12:20:00,39.24,39.26,39.23,39.26,108400.0,29.9689,29.9842,29.9613,29.9842,108400.0
2014-10-28 12:30:00,39.26,39.26,39.23,39.23,159000.0,29.9842,29.9842,29.9613,29.9613,159000.0
2014-10-28 12:40:00,39.23,39.24,39.2,39.22,160300.0,29.9613,29.9689,29.9384,29.9536,160300.0
2014-10-28 12:50:00,39.21,39.25,39.21,39.25,252400.0,29.946,29.9765,29.946,29.9765,252400.0
2014-10-28 13:00:00,39.25,39.26,39.23,39.25,95200.0,29.9765,29.9842,29.9613,29.9765,95200.0
2014-10-28 13:10:00,39.25,39.26,39.22,39.23,186800.0,29.9765,29.9842,29.9536,29.9613,186800.0
2014-10-28 13:20:00,39.22,39.23,39.2,39.23,199400.0,29.9536,29.9613,29.9384,29.9613,199400.0
2014-10-28 13:30:00,39.23,39.27,39.21,39.27,523200.0,29.9613,29.9918,29.946,29.9918,523200.0
2014-10-28 13:40:00,39.27,39.3,39.26,39.3,229200.0,29.9918,30.0147,29.9842,30.0147,229200.0
2014-10-28 13:50:00,39.3,39.3,39.27,39.29,159000.0,30.0147,30.0147,29.9918,30.0071,159000.0
2014-10-28 14:00:00,39.29,39.32,39.29,39.3,125200.0,30.0071,30.03,30.0071,30.0147,125200.0
2014-10-28 14:10:00,39.31,39.32,39.29,39.3,266700.0,30.0224,30.03,30.0071,30.0147,266700.0
2014-10-28 14:20:00,39.3,39.34,39.29,39.34,173500.0,30.0147,30.0453,30.0071,30.0453,173500.0
2014-10-28 14:30:00,39.34,39.34,39.31,39.32,184900.0,30.0453,30.0453,30.0224,30.03,184900.0
2014-10-28 14:40:00,39.32,39.32,39.26,39.26,309900.0,30.03,30.03,29.9842,29.9842,309900.0
2014-10-28 14:50:00,39.27,39.27,39.23,39.25,505500.0,29.9918,29.9918,29.9613,29.9765,505500.0
2014-10-28 15:00:00,39.25,39.33,39.25,39.33,555500.0,29.9765,30.0376,29.9765,30.0376,555500.0
2014-10-28 15:10:00,39.32,39.36,39.3,39.34,546900.0,30.03,30.0605,30.0147,30.0453,546900.0
2014-10-28 15:20:00,39.34,39.34,39.32,39.33,232900.0,30.0453,30.0453,30.03,30.0376,232900.0
2014-10-28 15:30:00,39.33,39.35,39.31,39.31,435600.0,30.0376,30.0529,30.0224,30.0224,435600.0
2014-10-28 15:40:00,39.31,39.32,39.25,39.27,1267500.0,30.0224,30.03,29.9765,29.9918,1267500.0
2014-10-28 15:50:00,39.27,39.33,39.24,39.27,3130600.0,29.9918,30.0376,29.9689,29.9918,3130600.0
2014-10-29 09:30:00,39.68,39.72,39.63,39.72,672300.0,30.3049,30.3355,30.2668,30.3355,672300.0
2014-10-29 09:40:00,39.71,39.74,39.66,39.68,395000.0,30.3279,30.3508,30.2897,30.3049,395000.0
2014-10-29 09:50:00,39.67,39.69,39.65,39.68,561700.0,30.2973,30.3126,30.282,30.3049,561700.0
2014-10-29 10:00:00,39.68,39.69,39.64,39.67,446500.0,30.3049,30.3126,30.2744,30.2973,446500.0
2014-10-29 10:10:00,39.67,39.7,39.65,39.68,176000.0,30.2973,30.3202,30.282,30.3049,176000.0
2014-10-29 10:20:00,39.68,39.71,39.66,39.7,251700.0,30.3049,30.3279,30.2897,30.3202,251700.0
2014-10-29 10:30:00,39.7,39.76,39.69,39.73,241600.0,30.3202,30.366,30.3126,30.3431,241600.0
2014-10-29 10:40:00,39.73,39.76,39.71,39.71,135600.0,30.3431,30.366,30.3279,30.3279,135600.0
2014-10-29 10:50:00,39.71,39.72,39.67,39.71,340900.0,30.3279,30.3355,30.2973,30.3279,340900.0
2014-10-29 11:00:00,39.71,39.75,39.7,39.75,349100.0,30.3279,30.3584,30.3202,30.3584,349100.0
2014-10-29 11:10:00,39.75,39.77,39.73,39.77,694800.0,30.3584,30.3737,30.3431,30.3737,694800.0
2014-10-29 11:20:00,39.77,39.81,39.77,39.78,322700.0,30.3737,30.4042,30.3737,30.3813,322700.0
2014-10-29 11:30:00,39.78,39.79,39.71,39.73,210900.0,30.3813,30.389,30.3279,30.3431,210900.0
2014-10-29 11:40:00,39.73,39.78,39.73,39.78,150600.0,30.3431,30.3813,30.3431,30.3813,150600.0
2014-10-29 11:50:00,39.77,39.79,39.76,39.77,152300.0,30.3737,30.389,30.366,30.3737,152300.0
2014-10-29 12:00:00,39.77,39.78,39.73,39.78,417800.0,30.3737,30.3813,30.3431,30.3813,417800.0
2014-10-29 12:10:00,39.78,39.78,39.72,39.72,340700.0,30.3813,30.3813,30.3355,30.3355,340700.0
2014-10-29 12:20:00,39.73,39.76,39.7,39.7,440300.0,30.3431,30.366,30.3202,30.3202,440300.0
2014-10-29 12:30:00,39.7,39.73,39.69,39.7,246400.0,30.3202,30.3431,30.3126,30.3202,246400.0
2014-10-29 12:40:00,39.7,39.71,39.64,39.65,416800.0,30.3202,30.3279,30.2744,30.282,416800.0
2014-10-29 12:50:00,39.65,39.68,39.61,39.68,385100.0,30.282,30.3049,30.2515,30.3049,385100.0
2014-10-29 13:00:00,39.67,39.68,39.64,39.64,76000.0,30.2973,30.3049,30.2744,30.2744,76000.0
2014-10-29 13:10:00,39.65,39.67,39.63,39.65,188600.0,30.282,30.2973,30.2668,30.282,188600.0
2014-10-29 13:20:00,39.65,39.66,39.62,39.64,127700.0,30.282,30.2897,30.2591,30.2744,127700.0
2014-10-29 13:30:00,39.63,39.64,39.55,39.55,144900.0,30.2668,30.2744,30.2057,30.2057,144900.0
2014-10-29 13:40:00,39.56,39.62,39.53,39.59,517000.0,30.2133,30.2591,30.1904,30.2362,517000.0
2014-10-29 13:50:00,39.6,39.68,39.59,39.65,226600.0,30.2438,30.3049,30.2362,30.282,226600.0
2014-10-29 14:00:00,39.63,39.64,39.26,39.36,1118600.0,30.2668,30.2744,29.9842,30.0605,1118600.0
2014-10-29 14:10:00,39.36,39.46,39.25,39.29,697000.0,30.0605,30.1369,29.9765,30.0071,697000.0
2014-10-29 14:20:00,39.3,39.48,39.3,39.47,257400.0,30.0147,30.1522,30.0147,30.1446,257400.0
2014-10-29 14:30:00,39.48,39.49,39.36,39.47,170000.0,30.1522,30.1598,30.0605,30.1446,170000.0
2014-10-29 14:40:00,39.46,39.51,39.41,39.43,339600.0,30.1369,30.1751,30.0987,30.114,339600.0
2014-10-29 14:50:00,39.43,39.49,39.39,39.49,144600.0,30.114,30.1598,30.0835,30.1598,144600.0
2014-10-29 15:00:00,39.49,39.49,39.36,39.36,147300.0,30.1598,30.1598,30.0605,30.0605,147300.0
2014-10-29 15:10:00,39.36,39.39,39.29,39.39,331900.0,30.0605,30.0835,30.0071,30.0835,331900.0
2014-10-29 15:20:00,39.39,39.4,39.33,39.4,268900.0,30.0835,30.0911,30.0376,30.0911,268900.0
2014-10-29 15:30:00,39.41,39.48,39.39,39.48,456900.0,30.0987,30.1522,30.0835,30.1522,456900.0
2014-10-29 15:40:00,39.47,39.5,39.42,39.43,365800.0,30.1446,30.1675,30.1064,30.114,365800.0
2014-10-29 15:50:00,39.44,39.45,39.37,39.43,1257100.0,30.1216,30.1293,30.0682,30.114,1257100.0
2014-10-30 09:30:00,39.19,39.35,39.19,39.3,520800.0,29.9307,30.0529,29.9307,30.0147,520800.0
2014-10-30 09:40:00,39.31,39.33,39.27,39.28,325600.0,30.0224,30.0376,29.9918,29.9994,325600.0
2014-10-30 09:50:00,39.27,39.37,39.25,39.27,1041700.0,29.9918,30.0682,29.9765,29.9918,1041700.0
2014-10-30 10:00:00,39.27,39.37,39.23,39.35,749100.0,29.9918,30.0682,29.9613,30.0529,749100.0
2014-10-30 10:10:00,39.34,39.39,39.29,39.36,389000.0,30.0453,30.0835,30.0071,30.0605,389000.0
2014-10-30 10:20:00,39.37,39.37,39.33,39.35,354800.0,30.0682,30.0682,30.0376,30.0529,354800.0
2014-10-30 10:30:00,39.35,39.4,39.32,39.33,362900.0,30.0529,30.0911,30.03,30.0376,362900.0
2014-10-30 10:40:00,39.32,39.34,39.27,39.28,236500.0,30.03,30.0453,29.9918,29.9994,236500.0
2014-10-30 10:50:00,39.29,39.37,39.27,39.35,143200.0,30.0071,30.0682,29.9918,30.0529,143200.0
2014-10-30 11:00:00,39.35,39.4,39.32,39.34,172000.0,30.0529,30.0911,30.03,30.0453,172000.0
2014-10-30 11:10:00,39.35,39.37,39.3,39.33,158900.0,30.0529,30.0682,30.0147,30.0376,158900.0
2014-10-30 11:20:00,39.33,39.33,39.3,39.33,225300.0,30.0376,30.0376,30.0147,30.0376,225300.0
2014-10-30 11:30:00,39.33,39.36,39.3,39.35,195200.0,30.0376,30.0605,30.0147,30.0529,195200.0
2014-10-30 11:40:00,39.35,39.41,39.35,39.39,290500.0,30.0529,30.0987,30.0529,30.0835,290500.0
2014-10-30 11:50:00,39.38,39.47,39.35,39.46,575900.0,30.0758,30.1446,30.0529,30.1369,575900.0
2014-10-30 12:00:00,39.46,39.48,39.43,39.44,490500.0,30.1369,30.1522,30.114,30.1216,490500.0
2014-10-30 12:10:00,39.45,39.46,39.42,39.43,90300.0,30.1293,30.1369,30.1064,30.114,90300.0
2014-10-30 12:20:00,39.43,39.47,39.42,39.46,84700.0,30.114,30.1446,30.1064,30.1369,84700.0
2014-10-30 12:30:00,39.46,39.49,39.45,39.47,197400.0,30.1369,30.1598,30.1293,30.1446,197400.0
2014-10-30 12:40:00,39.47,39.48,39.44,39.47,130500.0,30.1446,30.1522,30.1216,30.1446,130500.0
2014-10-30 12:50:00,39.46,39.46,39.4,39.41,198400.0,30.1369,30.1369,30.0911,30.0987,198400.0
2014-10-30 13:00:00,39.41,39.44,39.39,39.44,100800.0,30.0987,30.1216,30.0835,30.1216,100800.0
2014-10-30 13:10:00,39.44,39.5,39.43,39.49,151000.0,30.1216,30.1675,30.114,30.1598,151000.0
2014-10-30 13:20:00,39.49,39.56,39.47,39.53,335100.0,30.1598,30.2133,30.1446,30.1904,335100.0
2014-10-30 13:30:00,39.54,39.55,39.52,39.54,74300.0,30.198,30.2057,30.1827,30.198,74300.0
2014-10-30 13:40:00,39.54,39.57,39.53,39.57,59700.0,30.198,30.2209,30.1904,30.2209,59700.0
2014-10-30 13:50:00,39.57,39.62,39.56,39.59,133500.0,30.2209,30.2591,30.2133,30.2362,133500.0
2014-10-30 14:00:00,39.59,39.63,39.55,39.61,182100.0,30.2362,30.2668,30.2057,30.2515,182100.0
2014-10-30 14:10:00,39.61,39.63,39.57,39.57,95800.0,30.2515,30.2668,30.2209,30.2209,95800.0
2014-10-30 14:20:00,39.56,39.57,39.5,39.5,103100.0,30.2133,30.2209,30.1675,30.1675,103100.0
2014-10-30 14:30:00,39.49,39.5,39.48,39.48,78600.0,30.1598,30.1675,30.1522,30.1522,78600.0
2014-10-30 14:40:00,39.48,39.53,39.46,39.46,135200.0,30.1522,30.1904,30.1369,30.1369,135200.0
2014-10-30 14:50:00,39.46,39.48,39.39,39.4,155300.0,30.1369,30.1522,30.0835,30.0911,155300.0
2014-10-30 15:00:00,39.41,39.42,39.36,39.38,126000.0,30.0987,30.1064,30.0605,30.0758,126000.0
2014-10-30 15:10:00,39.38,39.41,39.38,39.41,127400.0,30.0758,30.0987,30.0758,30.0987,127400.0
2014-10-30 15:20:00,39.41,39.42,39.38,39.4,220400.0,30.0987,30.1064,30.0758,30.0911,220400.0
2014-10-30 15:30:00,39.4,39.45,39.39,39.41,189500.0,30.0911,30.1293,30.0835,30.0987,189500.0
2014-10-30 15:40:00,39.41,39.45,39.4,39.43,262900.0,30.0987,30.1293,30.0911,30.114,262900.0
2014-10-30 15:50:00,39.43,39.48,39.4,39.47,1415700.0,30.114,30.1522,30.0911,30.1446,1415700.0
2014-10-31 09:30:00,39.99,40.0,39.8,39.83,812400.0,30.5417,30.5493,30.3966,30.4195,812400.0
2014-10-31 09:40:00,39.83,39.9,39.81,39.85,505700.0,30.4195,30.473,30.4042,30.4348,505700.0
2014-10-31 09:50:00,39.86,39.92,39.84,39.91,341200.0,30.4424,30.4882,30.4271,30.4806,341200.0
2014-10-31 10:00:00,39.91,39.99,39.91,39.95,547900.0,30.4806,30.5417,30.4806,30.5112,547900.0
2014-10-31 10:10:00,39.94,40.02,39.93,40.01,412700.0,30.5035,30.5646,30.4959,30.557,412700.0
2014-10-31 10:20:00,40.01,40.03,39.97,40.02,845600.0,30.557,30.5722,30.5264,30.5646,845600.0
2014-10-31 10:30:00,40.02,40.03,40.0,40.0,376000.0,30.5646,30.5722,30.5493,30.5493,376000.0
2014-10-31 10:40:00,40.0,40.02,39.96,39.99,308200.0,30.5493,30.5646,30.5188,30.5417,308200.0
2014-10-31 10:50:00,39.99,40.05,39.99,40.03,336200.0,30.5417,30.5875,30.5417,30.5722,336200.0
2014-10-31 11:00:00,40.03,40.07,40.01,40.06,278000.0,30.5722,30.6028,30.557,30.5952,278000.0
2014-10-31 11:10:00,40.07,40.11,40.06,40.1,616800.0,30.6028,30.6333,30.5952,30.6257,616800.0
2014-10-31 11:20:00,40.1,40.11,40.05,40.05,253100.0,30.6257,30.6333,30.5875,30.5875,253100.0
2014-10-31 11:30:00,40.06,40.07,40.02,40.03,93400.0,30.5952,30.6028,30.5646,30.5722,93400.0
2014-10-31 11:40:00,40.03,40.03,39.98,39.98,169000.0,30.5722,30.5722,30.5341,30.5341,169000.0
2014-10-31 11:50:00,39.98,39.99,39.95,39.97,152500.0,30.5341,30.5417,30.5112,30.5264,152500.0
2014-10-31 12:00:00,39.97,39.98,39.91,39.93,305500.0,30.5264,30.5341,30.4806,30.4959,305500.0
2014-10-31 12:10:00,39.94,39.94,39.88,39.89,283000.0,30.5035,30.5035,30.4577,30.4653,283000.0
2014-10-31 12:20:00,39.88,39.89,39.84,39.87,338200.0,30.4577,30.4653,30.4271,30.4501,338200.0
2014-10-31 12:30:00,39.86,39.88,39.82,39.86,318400.0,30.4424,30.4577,30.4119,30.4424,318400.0
2014-10-31 12:40:00,39.87,39.89,39.85,39.87,145900.0,30.4501,30.4653,30.4348,30.4501,145900.0
2014-10-31 12:50:00,39.88,39.88,39.82,39.86,285400.0,30.4577,30.4577,30.4119,30.4424,285400.0
2014-10-31 13:00:00,39.87,39.88,39.84,39.87,188500.0,30.4501,30.4577,30.4271,30.4501,188500.0
2014-10-31 13:10:00,39.87,39.89,39.84,39.89,84400.0,30.4501,30.4653,30.4271,30.4653,84400.0
2014-10-31 13:20:00,39.89,39.9,39.87,39.88,68000.0,30.4653,30.473,30.4501,30.4577,68000.0
2014-10-31 13:30:00,39.88,39.89,39.85,39.86,146200.0,30.4577,30.4653,30.4348,30.4424,146200.0
2014-10-31 13:40:00,39.87,39.88,39.86,39.86,65900.0,30.4501,30.4577,30.4424,30.4424,65900.0
2014-10-31 13:50:00,39.85,39.87,39.82,39.84,111400.0,30.4348,30.4501,30.4119,30.4271,111400.0
2014-10-31 14:00:00,39.83,39.86,39.83,39.85,32900.0,30.4195,30.4424,30.4195,30.4348,32900.0
2014-10-31 14:10:00,39.85,39.87,39.85,39.85,59800.0,30.4348,30.4501,30.4348,30.4348,59800.0
2014-10-31 14:20:00,39.85,39.87,39.83,39.83,212100.0,30.4348,30.4501,30.4195,30.4195,212100.0
2014-10-31 14:30:00,39.83,39.84,39.82,39.83,77700.0,30.4195,30.4271,30.4119,30.4195,77700.0
2014-10-31 14:40:00,39.83,39.84,39.78,39.78,114900.0,30.4195,30.4271,30.3813,30.3813,114900.0
2014-10-31 14:50:00,39.78,39.87,39.78,39.86,377300.0,30.3813,30.4501,30.3813,30.4424,377300.0
2014-10-31 15:00:00,39.86,39.89,39.84,39.87,643100.0,30.4424,30.4653,30.4271,30.4501,643100.0
2014-10-31 15:10:00,39.87,39.91,39.87,39.88,909200.0,30.4501,30.4806,30.4501,30.4577,909200.0
2014-10-31 15:20:00,39.89,39.95,39.88,39.94,917300.0,30.4653,30.5112,30.4577,30.5035,917300.0
2014-10-31 15:30:00,39.94,39.95,39.87,39.88,1042100.0,30.5035,30.5112,30.4501,30.4577,1042100.0
2014-10-31 15:40:00,39.87,39.99,39.87,39.98,915700.0,30.4501,30.5417,30.4501,30.5341,915700.0
2014-10-31 15:50:00,39.98,40.0,39.91,39.93,2291300.0,30.5341,30.5493,30.4806,30.4959,2291300.0
2014-11-03 09:30:00,39.57,39.65,39.51,39.53,756500.0,30.2209,30.282,30.1751,30.1904,756500.0
2014-11-03 09:40:00,39.52,39.55,39.48,39.48,554400.0,30.1827,30.2057,30.1522,30.1522,554400.0
2014-11-03 09:50:00,39.49,39.56,39.46,39.54,427200.0,30.1598,30.2133,30.1369,30.198,427200.0
2014-11-03 10:00:00,39.54,39.55,39.42,39.43,455900.0,30.198,30.2057,30.1064,30.114,455900.0
2014-11-03 10:10:00,39.43,39.48,39.4,39.43,583000.0,30.114,30.1522,30.0911,30.114,583000.0
2014-11-03 10:20:00,39.42,39.43,39.38,39.41,375100.0,30.1064,30.114,30.0758,30.0987,375100.0
2014-11-03 10:30:00,39.4,39.5,39.39,39.48,290000.0,30.0911,30.1675,30.0835,30.1522,290000.0
2014-11-03 10:40:00,39.48,39.48,39.39,39.39,192200.0,30.1522,30.1522,30.0835,30.0835,192200.0
2014-11-03 10:50:00,39.4,39.48,39.4,39.47,253200.0,30.0911,30.1522,30.0911,30.1446,253200.0
2014-11-03 11:00:00,39.47,39.48,39.44,39.44,303200.0,30.1446,30.1522,30.1216,30.1216,303200.0
2014-11-03 11:10:00,39.44,39.46,39.39,39.39,291500.0,30.1216,30.1369,30.0835,30.0835,291500.0
2014-11-03 11:20:00,39.4,39.41,39.31,39.33,2372400.0,30.0911,30.0987,30.0224,30.0376,2372400.0
2014-11-03 11:30:00,39.34,39.37,39.31,39.37,236900.0,30.0453,30.0682,30.0224,30.0682,236900.0
2014-11-03 11:40:00,39.36,39.42,39.36,39.39,314200.0,30.0605,30.1064,30.0605,30.0835,314200.0
2014-11-03 11:50:00,39.39,39.41,39.38,39.39,79500.0,30.0835,30.0987,30.0758,30.0835,79500.0
2014-11-03 12:00:00,39.39,39.41,39.38,39.4,124100.0,30.0835,30.0987,30.0758,30.0911,124100.0
2014-11-03 12:10:00,39.41,39.41,39.37,39.39,239800.0,30.0987,30.0987,30.0682,30.0835,239800.0
2014-11-03 12:20:00,39.39,39.4,39.38,39.4,115700.0,30.0835,30.0911,30.0758,30.0911,115700.0
2014-11-03 12:30:00,39.39,39.41,39.37,39.39,176400.0,30.0835,30.0987,30.0682,30.0835,176400.0
2014-11-03 12:40:00,39.39,39.41,39.39,39.39,107700.0,30.0835,30.0987,30.0835,30.0835,107700.0
2014-11-03 12:50:00,39.4,39.46,39.39,39.45,235800.0,30.0911,30.1369,30.0835,30.1293,235800.0
2014-11-03 13:00:00,39.46,39.46,39.42,39.45,139000.0,30.1369,30.1369,30.1064,30.1293,139000.0
2014-11-03 13:10:00,39.45,39.47,39.44,39.44,93300.0,30.1293,30.1446,30.1216,30.1216,93300.0
2014-11-03 13:20:00,39.45,39.47,39.44,39.47,130000.0,30.1293,30.1446,30.1216,30.1446,130000.0
2014-11-03 13:30:00,39.47,39.53,39.47,39.52,196300.0,30.1446,30.1904,30.1446,30.1827,196300.0
2014-11-03 13:40:00,39.52,39.54,39.52,39.53,279500.0,30.1827,30.198,30.1827,30.1904,279500.0
2014-11-03 13:50:00,39.52,39.55,39.52,39.54,119700.0,30.1827,30.2057,30.1827,30.198,119700.0
2014-11-03 14:00:00,39.54,39.54,39.5,39.52,239500.0,30.198,30.198,30.1675,30.1827,239500.0
2014-11-03 14:10:00,39.53,39.56,39.53,39.53,73100.0,30.1904,30.2133,30.1904,30.1904,73100.0
2014-11-03 14:20:00,39.52,39.53,39.48,39.48,128800.0,30.1827,30.1904,30.1522,30.1522,128800.0
2014-11-03 14:30:00,39.48,39.48,39.42,39.46,190400.0,30.1522,30.1522,30.1064,30.1369,190400.0
2014-11-03 14:40:00,39.47,39.54,39.45,39.54,1072900.0,30.1446,30.198,30.1293,30.198,1072900.0
2014-11-03 14:50:00,39.53,39.55,39.52,39.55,358300.0,30.1904,30.2057,30.1827,30.2057,358300.0
2014-11-03 15:00:00,39.55,39.58,39.54,39.56,367200.0,30.2057,30.2286,30.198,30.2133,367200.0
2014-11-03 15:10:00,39.56,39.58,39.52,39.53,385900.0,30.2133,30.2286,30.1827,30.1904,385900.0
2014-11-03 15:20:00,39.52,39.53,39.47,39.48,243500.0,30.1827,30.1904,30.1446,30.1522,243500.0
2014-11-03 15:30:00,39.47,39.5,39.44,39.46,317000.0,30.1446,30.1675,30.1216,30.1369,317000.0
2014-11-03 15:40:00,39.46,39.51,39.45,39.5,469400.0,30.1369,30.1751,30.1293,30.1675,469400.0
2014-11-03 15:50:00,39.5,39.57,39.48,39.56,1410400.0,30.1675,30.2209,30.1522,30.2133,1410400.0
2014-11-04 09:30:00,39.75,39.82,39.75,39.77,584400.0,30.3584,30.4119,30.3584,30.3737,584400.0
2014-11-04 09:40:00,39.77,39.8,39.7,39.75,1116200.0,30.3737,30.3966,30.3202,30.3584,1116200.0
2014-11-04 09:50:00,39.74,39.77,39.71,39.75,597600.0,30.3508,30.3737,30.3279,30.3584,597600.0
2014-11-04 10:00:00,39.75,39.77,39.73,39.74,330200.0,30.3584,30.3737,30.3431,30.3508,330200.0
2014-11-04 10:10:00,39.75,39.79,39.72,39.79,523900.0,30.3584,30.389,30.3355,30.389,523900.0
2014-11-04 10:20:00,39.77,39.79,39.72,39.74,515000.0,30.3737,30.389,30.3355,30.3508,515000.0
2014-11-04 10:30:00,39.75,39.75,39.67,39.68,293600.0,30.3584,30.3584,30.2973,30.3049,293600.0
2014-11-04 10:40:00,39.68,39.76,39.65,39.66,653000.0,30.3049,30.366,30.282,30.2897,653000.0
2014-11-04 10:50:00,39.67,39.67,39.61,39.62,698300.0,30.2973,30.2973,30.2515,30.2591,698300.0
2014-11-04 11:00:00,39.62,39.64,39.53,39.54,898900.0,30.2591,30.2744,30.1904,30.198,898900.0
2014-11-04 11:10:00,39.55,39.55,39.52,39.54,263700.0,30.2057,30.2057,30.1827,30.198,263700.0
2014-11-04 11:20:00,39.54,39.58,39.53,39.56,219500.0,30.198,30.2286,30.1904,30.2133,219500.0
2014-11-04 11:30:00,39.56,39.57,39.54,39.56,326600.0,30.2133,30.2209,30.198,30.2133,326600.0
2014-11-04 11:40:00,39.55,39.57,39.52,39.56,216500.0,30.2057,30.2209,30.1827,30.2133,216500.0
2014-11-04 11:50:00,39.56,39.58,39.55,39.57,122200.0,30.2133,30.2286,30.2057,30.2209,122200.0
2014-11-04 12:00:00,39.58,39.62,39.58,39.62,268200.0,30.2286,30.2591,30.2286,30.2591,268200.0
2014-11-04 12:10:00,39.62,39.67,39.61,39.66,201200.0,30.2591,30.2973,30.2515,30.2897,201200.0
2014-11-04 12:20:00,39.66,39.68,39.65,39.66,93900.0,30.2897,30.3049,30.282,30.2897,93900.0
2014-11-04 12:30:00,39.66,39.67,39.65,39.67,75700.0,30.2897,30.2973,30.282,30.2973,75700.0
2014-11-04 12:40:00,39.66,39.71,39.66,39.67,173200.0,30.2897,30.3279,30.2897,30.2973,173200.0
2014-11-04 12:50:00,39.67,39.7,39.66,39.67,69700.0,30.2973,30.3202,30.2897,30.2973,69700.0
2014-11-04 13:00:00,39.68,39.68,39.65,39.65,42800.0,30.3049,30.3049,30.282,30.282,42800.0
2014-11-04 13:10:00,39.64,39.66,39.63,39.64,37600.0,30.2744,30.2897,30.2668,30.2744,37600.0
2014-11-04 13:20:00,39.63,39.66,39.6,39.66,61100.0,30.2668,30.2897,30.2438,30.2897,61100.0
2014-11-04 13:30:00,39.65,39.66,39.63,39.66,22600.0,30.282,30.2897,30.2668,30.2897,22600.0
2014-11-04 13:40:00,39.65,39.7,39.65,39.7,72600.0,30.282,30.3202,30.282,30.3202,72600.0
2014-11-04 13:50:00,39.7,39.74,39.69,39.73,220600.0,30.3202,30.3508,30.3126,30.3431,220600.0
2014-11-04 14:00:00,39.73,39.74,39.65,39.66,370600.0,30.3431,30.3508,30.282,30.2897,370600.0
2014-11-04 14:10:00,39.66,39.68,39.64,39.65,104500.0,30.2897,30.3049,30.2744,30.282,104500.0
2014-11-04 14:20:00,39.65,39.69,39.63,39.66,159800.0,30.282,30.3126,30.2668,30.2897,159800.0
2014-11-04 14:30:00,39.67,39.72,39.66,39.72,183300.0,30.2973,30.3355,30.2897,30.3355,183300.0
2014-11-04 14:40:00,39.72,39.73,39.69,39.71,198000.0,30.3355,30.3431,30.3126,30.3279,198000.0
2014-11-04 14:50:00,39.71,39.76,39.7,39.75,235700.0,30.3279,30.366,30.3202,30.3584,235700.0
2014-11-04 15:00:00,39.76,39.76,39.73,39.75,211000.0,30.366,30.366,30.3431,30.3584,211000.0
2014-11-04 15:10:00,39.75,39.75,39.72,39.72,129600.0,30.3584,30.3584,30.3355,30.3355,129600.0
2014-11-04 15:20:00,39.73,39.74,39.69,39.73,301700.0,30.3431,30.3508,30.3126,30.3431,301700.0
2014-11-04 15:30:00,39.73,39.73,39.69,39.69,487700.0,30.3431,30.3431,30.3126,30.3126,487700.0
2014-11-04 15:40:00,39.69,39.76,39.69,39.76,705100.0,30.3126,30.366,30.3126,30.366,705100.0
2014-11-04 15:50:00,39.76,39.8,39.73,39.8,1142800.0,30.366,30.3966,30.3431,30.3966,1142800.0
2014-11-05 09:30:00,39.51,39.52,39.39,39.42,626400.0,30.1751,30.1827,30.0835,30.1064,626400.0
2014-11-05 09:40:00,39.41,39.44,39.37,39.43,429600.0,30.0987,30.1216,30.0682,30.114,429600.0
2014-11-05 09:50:00,39.42,39.45,39.39,39.42,326500.0,30.1064,30.1293,30.0835,30.1064,326500.0
2014-11-05 10:00:00,39.42,39.43,39.36,39.41,273500.0,30.1064,30.114,30.0605,30.0987,273500.0
2014-11-05 10:10:00,39.41,39.41,39.34,39.34,450000.0,30.0987,30.0987,30.0453,30.0453,450000.0
2014-11-05 10:20:00,39.34,39.36,39.3,39.34,316500.0,30.0453,30.0605,30.0147,30.0453,316500.0
2014-11-05 10:30:00,39.34,39.36,39.29,39.36,189900.0,30.0453,30.0605,30.0071,30.0605,189900.0
2014-11-05 10:40:00,39.36,39.43,39.34,39.4,222800.0,30.0605,30.114,30.0453,30.0911,222800.0
2014-11-05 10:50:00,39.41,39.51,39.41,39.51,215700.0,30.0987,30.1751,30.0987,30.1751,215700.0
2014-11-05 11:00:00,39.51,39.55,39.5,39.54,317700.0,30.1751,30.2057,30.1675,30.198,317700.0
2014-11-05 11:10:00,39.54,39.56,39.53,39.53,215500.0,30.198,30.2133,30.1904,30.1904,215500.0
2014-11-05 11:20:00,39.53,39.54,39.5,39.52,131100.0,30.1904,30.198,30.1675,30.1827,131100.0
2014-11-05 11:30:00,39.53,39.55,39.51,39.53,264900.0,30.1904,30.2057,30.1751,30.1904,264900.0
2014-11-05 11:40:00,39.53,39.56,39.52,39.53,281500.0,30.1904,30.2133,30.1827,30.1904,281500.0
2014-11-05 11:50:00,39.53,39.55,39.5,39.54,240400.0,30.1904,30.2057,30.1675,30.198,240400.0
2014-11-05 12:00:00,39.53,39.56,39.52,39.54,214900.0,30.1904,30.2133,30.1827,30.198,214900.0
2014-11-05 12:10:00,39.53,39.54,39.51,39.52,101200.0,30.1904,30.198,30.1751,30.1827,101200.0
2014-11-05 12:20:00,39.52,39.53,39.49,39.5,167000.0,30.1827,30.1904,30.1598,30.1675,167000.0
2014-11-05 12:30:00,39.5,39.52,39.49,39.5,206700.0,30.1675,30.1827,30.1598,30.1675,206700.0
2014-11-05 12:40:00,39.51,39.56,39.5,39.52,234900.0,30.1751,30.2133,30.1675,30.1827,234900.0
2014-11-05 12:50:00,39.52,39.53,39.52,39.52,8200.0,30.1827,30.1904,30.1827,30.1827,8200.0
2014-11-05 13:00:00,39.52,39.57,39.52,39.56,148700.0,30.1827,30.2209,30.1827,30.2133,148700.0
2014-11-05 13:10:00,39.57,39.59,39.56,39.58,451800.0,30.2209,30.2362,30.2133,30.2286,451800.0
2014-11-05 13:20:00,39.57,39.59,39.56,39.57,50600.0,30.2209,30.2362,30.2133,30.2209,50600.0
2014-11-05 13:30:00,39.57,39.59,39.52,39.52,129200.0,30.2209,30.2362,30.1827,30.1827,129200.0
2014-11-05 13:40:00,39.52,39.53,39.47,39.53,144900.0,30.1827,30.1904,30.1446,30.1904,144900.0
2014-11-05 13:50:00,39.53,39.54,39.51,39.52,47000.0,30.1904,30.198,30.1751,30.1827,47000.0
2014-11-05 14:00:00,39.52,39.54,39.5,39.51,42500.0,30.1827,30.198,30.1675,30.1751,42500.0
2014-11-05 14:10:00,39.5,39.53,39.5,39.51,110000.0,30.1675,30.1904,30.1675,30.1751,110000.0
2014-11-05 14:20:00,39.52,39.53,39.5,39.52,100900.0,30.1827,30.1904,30.1675,30.1827,100900.0
2014-11-05 14:30:00,39.53,39.53,39.51,39.52,227300.0,30.1904,30.1904,30.1751,30.1827,227300.0
2014-11-05 14:40:00,39.53,39.54,39.51,39.51,177500.0,30.1904,30.198,30.1751,30.1751,177500.0
2014-11-05 14:50:00,39.51,39.53,39.5,39.53,173400.0,30.1751,30.1904,30.1675,30.1904,173400.0
2014-11-05 15:00:00,39.53,39.53,39.5,39.51,159500.0,30.1904,30.1904,30.1675,30.1751,159500.0
2014-11-05 15:10:00,39.5,39.5,39.47,39.48,186000.0,30.1675,30.1675,30.1446,30.1522,186000.0
2014-11-05 15:20:00,39.48,39.48,39.43,39.44,225400.0,30.1522,30.1522,30.114,30.1216,225400.0
2014-11-05 15:30:00,39.44,39.47,39.43,39.45,241800.0,30.1216,30.1446,30.114,30.1293,241800.0
2014-11-05 15:40:00,39.45,39.47,39.42,39.44,413700.0,30.1293,30.1446,30.1064,30.1216,413700.0
2014-11-05 15:50:00,39.45,39.48,39.41,39.46,2340400.0,30.1293,30.1522,30.0987,30.1369,2340400.0
2014-11-06 09:30:00,39.43,39.48,39.39,39.43,248900.0,30.114,30.1522,30.0835,30.114,248900.0
2014-11-06 09:40:00,39.44,39.49,39.42,39.45,368700.0,30.1216,30.1598,30.1064,30.1293,368700.0
2014-11-06 09:50:00,39.45,39.45,39.34,39.37,194600.0,30.1293,30.1293,30.0453,30.0682,194600.0
2014-11-06 10:00:00,39.37,39.38,39.28,39.31,428900.0,30.0682,30.0758,29.9994,30.0224,428900.0
2014-11-06 10:10:00,39.3,39.3,39.21,39.24,529200.0,30.0147,30.0147,29.946,29.9689,529200.0
2014-11-06 10:20:00,39.23,39.3,39.23,39.26,230400.0,29.9613,30.0147,29.9613,29.9842,230400.0
2014-11-06 10:30:00,39.25,39.3,39.21,39.3,256500.0,29.9765,30.0147,29.946,30.0147,256500.0
2014-11-06 10:40:00,39.29,39.34,39.29,39.32,346600.0,30.0071,30.0453,30.0071,30.03,346600.0
2014-11-06 10:50:00,39.32,39.36,39.31,39.34,411100.0,30.03,30.0605,30.0224,30.0453,411100.0
2014-11-06 11:00:00,39.34,39.38,39.34,39.38,134100.0,30.0453,30.0758,30.0453,30.0758,134100.0
2014-11-06 11:10:00,39.38,39.41,39.36,39.41,466400.0,30.0758,30.0987,30.0605,30.0987,466400.0
2014-11-06 11:20:00,39.41,39.41,39.35,39.36,159100.0,30.0987,30.0987,30.0529,30.0605,159100.0
2014-11-06 11:30:00,39.36,39.37,39.32,39.33,277400.0,30.0605,30.0682,30.03,30.0376,277400.0
2014-11-06 11:40:00,39.33,39.36,39.3,39.34,282400.0,30.0376,30.0605,30.0147,30.0453,282400.0
2014-11-06 11:50:00,39.34,39.36,39.33,39.34,216300.0,30.0453,30.0605,30.0376,30.0453,216300.0
2014-11-06 12:00:00,39.33,39.34,39.32,39.33,154500.0,30.0376,30.0453,30.03,30.0376,154500.0
2014-11-06 12:10:00,39.33,39.37,39.31,39.36,109700.0,30.0376,30.0682,30.0224,30.0605,109700.0
2014-11-06 12:20:00,39.37,39.39,39.36,39.38,66900.0,30.0682,30.0835,30.0605,30.0758,66900.0
2014-11-06 12:30:00,39.38,39.39,39.35,39.35,83200.0,30.0758,30.0835,30.0529,30.0529,83200.0
2014-11-06 12:40:00,39.35,39.38,39.34,39.38,54400.0,30.0529,30.0758,30.0453,30.0758,54400.0
2014-11-06 12:50:00,39.38,39.41,39.38,39.39,106400.0,30.0758,30.0987,30.0758,30.0835,106400.0
2014-11-06 13:00:00,39.4,39.42,39.39,39.39,40900.0,30.0911,30.1064,30.0835,30.0835,40900.0
2014-11-06 13:10:00,39.4,39.41,39.39,39.4,41800.0,30.0911,30.0987,30.0835,30.0911,41800.0
2014-11-06 13:20:00,39.39,39.42,39.39,39.39,109800.0,30.0835,30.1064,30.0835,30.0835,109800.0
2014-11-06 13:30:00,39.4,39.44,39.39,39.44,54700.0,30.0911,30.1216,30.0835,30.1216,54700.0
2014-11-06 13:40:00,39.44,39.44,39.39,39.41,123700.0,30.1216,30.1216,30.0835,30.0987,123700.0
2014-11-06 13:50:00,39.41,39.44,39.41,39.41,39300.0,30.0987,30.1216,30.0987,30.0987,39300.0
2014-11-06 14:00:00,39.41,39.42,39.37,39.37,69100.0,30.0987,30.1064,30.0682,30.0682,69100.0
2014-11-06 14:10:00,39.37,39.39,39.36,39.36,112800.0,30.0682,30.0835,30.0605,30.0605,112800.0
2014-11-06 14:20:00,39.37,39.41,39.36,39.4,177600.0,30.0682,30.0987,30.0605,30.0911,177600.0
2014-11-06 14:30:00,39.4,39.42,39.37,39.39,114800.0,30.0911,30.1064,30.0682,30.0835,114800.0
2014-11-06 14:40:00,39.38,39.4,39.36,39.39,88400.0,30.0758,30.0911,30.0605,30.0835,88400.0
2014-11-06 14:50:00,39.37,39.39,39.37,39.38,119800.0,30.0682,30.0835,30.0682,30.0758,119800.0
2014-11-06 15:00:00,39.37,39.38,39.33,39.34,112400.0,30.0682,30.0758,30.0376,30.0453,112400.0
2014-11-06 15:10:00,39.34,39.37,39.34,39.36,141700.0,30.0453,30.0682,30.0453,30.0605,141700.0
2014-11-06 15:20:00,39.36,39.37,39.35,39.36,54900.0,30.0605,30.0682,30.0529,30.0605,54900.0
2014-11-06 15:30:00,39.37,39.39,39.35,39.36,167200.0,30.0682,30.0835,30.0529,30.0605,167200.0
2014-11-06 15:40:00,39.37,39.38,39.36,39.37,256000.0,30.0682,30.0758,30.0605,30.0682,256000.0
2014-11-06 15:50:00,39.38,39.38,39.33,39.34,1008000.0,30.0758,30.0758,30.0376,30.0453,1008000.0
2014-11-07 09:30:00,39.05,39.16,39.03,39.16,1104500.0,29.8238,29.9078,29.8085,29.9078,1104500.0
2014-11-07 09:40:00,39.16,39.18,39.1,39.16,758600.0,29.9078,29.9231,29.862,29.9078,758600.0
2014-11-07 09:50:00,39.15,39.16,39.09,39.1,424600.0,29.9002,29.9078,29.8543,29.862,424600.0
2014-11-07 10:00:00,39.1,39.16,39.09,39.15,328700.0,29.862,29.9078,29.8543,29.9002,328700.0
2014-11-07 10:10:00,39.16,39.16,39.1,39.13,230500.0,29.9078,29.9078,29.862,29.8849,230500.0
2014-11-07 10:20:00,39.13,39.13,39.08,39.11,265300.0,29.8849,29.8849,29.8467,29.8696,265300.0
2014-11-07 10:30:00,39.11,39.14,39.08,39.14,329100.0,29.8696,29.8925,29.8467,29.8925,329100.0
2014-11-07 10:40:00,39.14,39.18,39.13,39.16,181100.0,29.8925,29.9231,29.8849,29.9078,181100.0
2014-11-07 10:50:00,39.16,39.2,39.15,39.17,167200.0,29.9078,29.9384,29.9002,29.9154,167200.0
2014-11-07 11:00:00,39.17,39.18,39.14,39.15,49600.0,29.9154,29.9231,29.8925,29.9002,49600.0
2014-11-07 11:10:00,39.16,39.19,39.14,39.19,138100.0,29.9078,29.9307,29.8925,29.9307,138100.0
2014-11-07 11:20:00,39.19,39.26,39.17,39.26,312100.0,29.9307,29.9842,29.9154,29.9842,312100.0
2014-11-07 11:30:00,39.26,39.27,39.23,39.23,263700.0,29.9842,29.9918,29.9613,29.9613,263700.0
2014-11-07 11:40:00,39.24,39.25,39.22,39.23,114000.0,29.9689,29.9765,29.9536,29.9613,114000.0
2014-11-07 11:50:00,39.23,39.23,39.2,39.2,82300.0,29.9613,29.9613,29.9384,29.9384,82300.0
2014-11-07 12:00:00,39.2,39.22,39.17,39.2,397500.0,29.9384,29.9536,29.9154,29.9384,397500.0
2014-11-07 12:10:00,39.2,39.2,39.17,39.2,128400.0,29.9384,29.9384,29.9154,29.9384,128400.0
2014-11-07 12:20:00,39.2,39.21,39.17,39.18,268100.0,29.9384,29.946,29.9154,29.9231,268100.0
2014-11-07 12:30:00,39.18,39.22,39.17,39.21,223200.0,29.9231,29.9536,29.9154,29.946,223200.0
2014-11-07 12:40:00,39.21,39.24,39.21,39.23,1421000.0,29.946,29.9689,29.946,29.9613,1421000.0
2014-11-07 12:50:00,39.23,39.25,39.23,39.24,127100.0,29.9613,29.9765,29.9613,29.9689,127100.0
2014-11-07 13:00:00,39.24,39.26,39.23,39.26,90800.0,29.9689,29.9842,29.9613,29.9842,90800.0
2014-11-07 13:10:00,39.27,39.27,39.25,39.26,182100.0,29.9918,29.9918,29.9765,29.9842,182100.0
2014-11-07 13:20:00,39.26,39.27,39.25,39.27,129100.0,29.9842,29.9918,29.9765,29.9918,129100.0
2014-11-07 13:30:00,39.27,39.31,39.27,39.3,284800.0,29.9918,30.0224,29.9918,30.0147,284800.0
2014-11-07 13:40:00,39.3,39.3,39.28,39.29,98300.0,30.0147,30.0147,29.9994,30.0071,98300.0
2014-11-07 13:50:00,39.3,39.3,39.26,39.27,96900.0,30.0147,30.0147,29.9842,29.9918,96900.0
2014-11-07 14:00:00,39.26,39.3,39.26,39.29,77600.0,29.9842,30.0147,29.9842,30.0071,77600.0
2014-11-07 14:10:00,39.29,39.3,39.28,39.29,56900.0,30.0071,30.0147,29.9994,30.0071,56900.0
2014-11-07 14:20:00,39.29,39.29,39.26,39.27,44600.0,30.0071,30.0071,29.9842,29.9918,44600.0
2014-11-07 14:30:00,39.27,39.27,39.25,39.27,104700.0,29.9918,29.9918,29.9765,29.9918,104700.0
2014-11-07 14:40:00,39.27,39.29,39.27,39.29,82100.0,29.9918,30.0071,29.9918,30.0071,82100.0
2014-11-07 14:50:00,39.29,39.29,39.24,39.25,134100.0,30.0071,30.0071,29.9689,29.9765,134100.0
2014-11-07 15:00:00,39.25,39.3,39.25,39.27,133700.0,29.9765,30.0147,29.9765,29.9918,133700.0
2014-11-07 15:10:00,39.27,39.27,39.17,39.2,296100.0,29.9918,29.9918,29.9154,29.9384,296100.0
2014-11-07 15:20:00,39.2,39.21,39.16,39.18,159100.0,29.9384,29.946,29.9078,29.9231,159100.0
2014-11-07 15:30:00,39.18,39.21,39.16,39.19,304200.0,29.9231,29.946,29.9078,29.9307,304200.0
2014-11-07 15:40:00,39.19,39.24,39.18,39.21,350200.0,29.9307,29.9689,29.9231,29.946,350200.0
2014-11-07 15:50:00,39.22,39.29,39.22,39.27,1047900.0,29.9536,30.0071,29.9536,29.9918,1047900.0
2014-11-10 09:30:00,39.59,39.63,39.48,39.53,1941400.0,30.2362,30.2668,30.1522,30.1904,1941400.0
2014-11-10 09:40:00,39.54,39.56,39.5,39.54,328100.0,30.198,30.2133,30.1675,30.198,328100.0
2014-11-10 09:50:00,39.54,39.57,39.51,39.55,348500.0,30.198,30.2209,30.1751,30.2057,348500.0
2014-11-10 10:00:00,39.54,39.54,39.49,39.52,546400.0,30.198,30.198,30.1598,30.1827,546400.0
2014-11-10 10:10:00,39.52,39.54,39.46,39.47,574200.0,30.1827,30.198,30.1369,30.1446,574200.0
2014-11-10 10:20:00,39.46,39.47,39.43,39.45,397200.0,30.1369,30.1446,30.114,30.1293,397200.0
2014-11-10 10:30:00,39.45,39.47,39.42,39.43,497700.0,30.1293,30.1446,30.1064,30.114,497700.0
2014-11-10 10:40:00,39.43,39.48,39.42,39.46,448900.0,30.114,30.1522,30.1064,30.1369,448900.0
2014-11-10 10:50:00,39.46,39.47,39.43,39.44,437600.0,30.1369,30.1446,30.114,30.1216,437600.0
2014-11-10 11:00:00,39.44,39.45,39.41,39.43,206200.0,30.1216,30.1293,30.0987,30.114,206200.0
2014-11-10 11:10:00,39.44,39.44,39.4,39.43,167000.0,30.1216,30.1216,30.0911,30.114,167000.0
2014-11-10 11:20:00,39.43,39.47,39.43,39.45,229400.0,30.114,30.1446,30.114,30.1293,229400.0
2014-11-10 11:30:00,39.45,39.48,39.42,39.44,259100.0,30.1293,30.1522,30.1064,30.1216,259100.0
2014-11-10 11:40:00,39.44,39.45,39.42,39.43,144600.0,30.1216,30.1293,30.1064,30.114,144600.0
2014-11-10 11:50:00,39.43,39.46,39.41,39.41,323800.0,30.114,30.1369,30.0987,30.0987,323800.0
2014-11-10 12:00:00,39.42,39.44,39.38,39.39,304000.0,30.1064,30.1216,30.0758,30.0835,304000.0
2014-11-10 12:10:00,39.39,39.4,39.36,39.37,176900.0,30.0835,30.0911,30.0605,30.0682,176900.0
2014-11-10 12:20:00,39.37,39.41,39.37,39.4,230400.0,30.0682,30.0987,30.0682,30.0911,230400.0
2014-11-10 12:30:00,39.4,39.41,39.37,39.37,241300.0,30.0911,30.0987,30.0682,30.0682,241300.0
2014-11-10 12:40:00,39.37,39.38,39.34,39.35,237300.0,30.0682,30.0758,30.0453,30.0529,237300.0
2014-11-10 12:50:00,39.36,39.36,39.34,39.36,146200.0,30.0605,30.0605,30.0453,30.0605,146200.0
2014-11-10 13:00:00,39.36,39.38,39.34,39.37,175500.0,30.0605,30.0758,30.0453,30.0682,175500.0
2014-11-10 13:10:00,39.37,39.39,39.37,39.39,86600.0,30.0682,30.0835,30.0682,30.0835,86600.0
2014-11-10 13:20:00,39.38,39.4,39.37,39.4,138200.0,30.0758,30.0911,30.0682,30.0911,138200.0
2014-11-10 13:30:00,39.4,39.41,39.38,39.39,199200.0,30.0911,30.0987,30.0758,30.0835,199200.0
2014-11-10 13:40:00,39.39,39.39,39.38,39.39,112400.0,30.0835,30.0835,30.0758,30.0835,112400.0
2014-11-10 13:50:00,39.38,39.38,39.36,39.37,99700.0,30.0758,30.0758,30.0605,30.0682,99700.0
2014-11-10 14:00:00,39.37,39.38,39.35,39.37,101600.0,30.0682,30.0758,30.0529,30.0682,101600.0
2014-11-10 14:10:00,39.37,39.38,39.35,39.35,83100.0,30.0682,30.0758,30.0529,30.0529,83100.0
2014-11-10 14:20:00,39.36,39.37,39.33,39.33,123100.0,30.0605,30.0682,30.0376,30.0376,123100.0
2014-11-10 14:30:00,39.33,39.39,39.33,39.35,789300.0,30.0376,30.0835,30.0376,30.0529,789300.0
2014-11-10 14:40:00,39.35,39.36,39.33,39.35,100600.0,30.0529,30.0605,30.0376,30.0529,100600.0
2014-11-10 14:50:00,39.34,39.37,39.34,39.37,123200.0,30.0453,30.0682,30.0453,30.0682,123200.0
2014-11-10 15:00:00,39.36,39.38,39.35,39.36,118000.0,30.0605,30.0758,30.0529,30.0605,118000.0
2014-11-10 15:10:00,39.36,39.37,39.34,39.34,198100.0,30.0605,30.0682,30.0453,30.0453,198100.0
2014-11-10 15:20:00,39.34,39.36,39.32,39.33,274300.0,30.0453,30.0605,30.03,30.0376,274300.0
2014-11-10 15:30:00,39.33,39.35,39.31,39.34,454100.0,30.0376,30.0529,30.0224,30.0453,454100.0
2014-11-10 15:40:00,39.35,39.35,39.31,39.32,483400.0,30.0529,30.0529,30.0224,30.03,483400.0
2014-11-10 15:50:00,39.31,39.32,39.28,39.3,1425100.0,30.0224,30.03,29.9994,30.0147,1425100.0
2014-11-11 09:30:00,39.38,39.47,39.32,39.37,582800.0,30.0758,30.1446,30.03,30.0682,582800.0
2014-11-11 09:40:00,39.36,39.37,39.31,39.35,273900.0,30.0605,30.0682,30.0224,30.0529,273900.0
2014-11-11 09:50:00,39.35,39.37,39.33,39.33,196200.0,30.0529,30.0682,30.0376,30.0376,196200.0
2014-11-11 10:00:00,39.34,39.34,39.31,39.31,504800.0,30.0453,30.0453,30.0224,30.0224,504800.0
2014-11-11 10:10:00,39.32,39.34,39.31,39.33,102100.0,30.03,30.0453,30.0224,30.0376,102100.0
2014-11-11 10:20:00,39.33,39.38,39.32,39.37,151400.0,30.0376,30.0758,30.03,30.0682,151400.0
2014-11-11 10:30:00,39.38,39.4,39.36,39.36,476300.0,30.0758,30.0911,30.0605,30.0605,476300.0
2014-11-11 10:40:00,39.36,39.41,39.36,39.38,243200.0,30.0605,30.0987,30.0605,30.0758,243200.0
2014-11-11 10:50:00,39.39,39.42,39.38,39.4,129500.0,30.0835,30.1064,30.0758,30.0911,129500.0
2014-11-11 11:00:00,39.41,39.41,39.37,39.4,188100.0,30.0987,30.0987,30.0682,30.0911,188100.0
2014-11-11 11:10:00,39.4,39.43,39.4,39.4,104800.0,30.0911,30.114,30.0911,30.0911,104800.0
2014-11-11 11:20:00,39.4,39.41,39.38,39.38,109000.0,30.0911,30.0987,30.0758,30.0758,109000.0
2014-11-11 11:30:00,39.38,39.4,39.36,39.37,134000.0,30.0758,30.0911,30.0605,30.0682,134000.0
2014-11-11 11:40:00,39.37,39.38,39.35,39.36,77800.0,30.0682,30.0758,30.0529,30.0605,77800.0
2014-11-11 11:50:00,39.37,39.39,39.36,39.37,82600.0,30.0682,30.0835,30.0605,30.0682,82600.0
2014-11-11 12:00:00,39.38,39.4,39.37,39.38,89100.0,30.0758,30.0911,30.0682,30.0758,89100.0
2014-11-11 12:10:00,39.38,39.4,39.38,39.4,139600.0,30.0758,30.0911,30.0758,30.0911,139600.0
2014-11-11 12:20:00,39.4,39.41,39.38,39.39,58900.0,30.0911,30.0987,30.0758,30.0835,58900.0
2014-11-11 12:30:00,39.39,39.41,39.38,39.4,69600.0,30.0835,30.0987,30.0758,30.0911,69600.0
2014-11-11 12:40:00,39.41,39.42,39.37,39.38,72100.0,30.0987,30.1064,30.0682,30.0758,72100.0
2014-11-11 12:50:00,39.38,39.39,39.36,39.38,66900.0,30.0758,30.0835,30.0605,30.0758,66900.0
2014-11-11 13:00:00,39.38,39.38,39.36,39.37,69200.0,30.0758,30.0758,30.0605,30.0682,69200.0
2014-11-11 13:10:00,39.38,39.38,39.36,39.37,73900.0,30.0758,30.0758,30.0605,30.0682,73900.0
2014-11-11 13:20:00,39.37,39.39,39.36,39.38,49600.0,30.0682,30.0835,30.0605,30.0758,49600.0
2014-11-11 13:30:00,39.38,39.41,39.37,39.4,109500.0,30.0758,30.0987,30.0682,30.0911,109500.0
2014-11-11 13:40:00,39.4,39.41,39.39,39.39,64900.0,30.0911,30.0987,30.0835,30.0835,64900.0
2014-11-11 13:50:00,39.39,39.41,39.38,39.4,36100.0,30.0835,30.0987,30.0758,30.0911,36100.0
2014-11-11 14:00:00,39.4,39.44,39.4,39.44,166600.0,30.0911,30.1216,30.0911,30.1216,166600.0
2014-11-11 14:10:00,39.44,39.47,39.42,39.46,103000.0,30.1216,30.1446,30.1064,30.1369,103000.0
2014-11-11 14:20:00,39.46,39.5,39.46,39.48,165000.0,30.1369,30.1675,30.1369,30.1522,165000.0
2014-11-11 14:30:00,39.49,39.5,39.47,39.49,275000.0,30.1598,30.1675,30.1446,30.1598,275000.0
2014-11-11 14:40:00,39.49,39.5,39.47,39.49,148800.0,30.1598,30.1675,30.1446,30.1598,148800.0
2014-11-11 14:50:00,39.49,39.51,39.48,39.51,151300.0,30.1598,30.1751,30.1522,30.1751,151300.0
2014-11-11 15:00:00,39.51,39.53,39.5,39.51,240800.0,30.1751,30.1904,30.1675,30.1751,240800.0
2014-11-11 15:10:00,39.52,39.53,39.51,39.51,220100.0,30.1827,30.1904,30.1751,30.1751,220100.0
2014-11-11 15:20:00,39.52,39.52,39.51,39.52,222000.0,30.1827,30.1827,30.1751,30.1827,222000.0
2014-11-11 15:30:00,39.52,39.52,39.49,39.52,216700.0,30.1827,30.1827,30.1598,30.1827,216700.0
2014-11-11 15:40:00,39.52,39.53,39.51,39.53,417200.0,30.1827,30.1904,30.1751,30.1904,417200.0
2014-11-11 15:50:00,39.53,39.53,39.47,39.5,905400.0,30.1904,30.1904,30.1446,30.1675,905400.0
2014-11-12 09:30:00,39.58,39.7,39.57,39.68,653100.0,30.2286,30.3202,30.2209,30.3049,653100.0
2014-11-12 09:40:00,39.68,39.76,39.66,39.72,1474100.0,30.3049,30.366,30.2897,30.3355,1474100.0
2014-11-12 09:50:00,39.71,39.72,39.66,39.7,442900.0,30.3279,30.3355,30.2897,30.3202,442900.0
2014-11-12 10:00:00,39.7,39.72,39.68,39.69,317000.0,30.3202,30.3355,30.3049,30.3126,317000.0
2014-11-12 10:10:00,39.7,39.7,39.61,39.62,652300.0,30.3202,30.3202,30.2515,30.2591,652300.0
2014-11-12 10:20:00,39.62,39.64,39.59,39.6,718000.0,30.2591,30.2744,30.2362,30.2438,718000.0
2014-11-12 10:30:00,39.59,39.62,39.58,39.59,468700.0,30.2362,30.2591,30.2286,30.2362,468700.0
2014-11-12 10:40:00,39.59,39.62,39.57,39.6,426000.0,30.2362,30.2591,30.2209,30.2438,426000.0
2014-11-12 10:50:00,39.61,39.63,39.54,39.55,428400.0,30.2515,30.2668,30.198,30.2057,428400.0
2014-11-12 11:00:00,39.55,39.55,39.5,39.51,354700.0,30.2057,30.2057,30.1675,30.1751,354700.0
2014-11-12 11:10:00,39.51,39.53,39.49,39.52,179000.0,30.1751,30.1904,30.1598,30.1827,179000.0
2014-11-12 11:20:00,39.53,39.56,39.52,39.55,386800.0,30.1904,30.2133,30.1827,30.2057,386800.0
2014-11-12 11:30:00,39.54,39.58,39.54,39.56,172400.0,30.198,30.2286,30.198,30.2133,172400.0
2014-11-12 11:40:00,39.56,39.57,39.52,39.55,457300.0,30.2133,30.2209,30.1827,30.2057,457300.0
2014-11-12 11:50:00,39.55,39.55,39.5,39.5,371100.0,30.2057,30.2057,30.1675,30.1675,371100.0
2014-11-12 12:00:00,39.51,39.52,39.47,39.49,425500.0,30.1751,30.1827,30.1446,30.1598,425500.0
2014-11-12 12:10:00,39.49,39.5,39.47,39.48,181900.0,30.1598,30.1675,30.1446,30.1522,181900.0
2014-11-12 12:20:00,39.48,39.52,39.48,39.5,45100.0,30.1522,30.1827,30.1522,30.1675,45100.0
2014-11-12 12:30:00,39.5,39.51,39.47,39.48,212700.0,30.1675,30.1751,30.1446,30.1522,212700.0
2014-11-12 12:40:00,39.48,39.51,39.47,39.51,223100.0,30.1522,30.1751,30.1446,30.1751,223100.0
2014-11-12 12:50:00,39.51,39.51,39.49,39.5,68800.0,30.1751,30.1751,30.1598,30.1675,68800.0
2014-11-12 13:00:00,39.51,39.51,39.47,39.48,269600.0,30.1751,30.1751,30.1446,30.1522,269600.0
2014-11-12 13:10:00,39.49,39.52,39.47,39.47,525300.0,30.1598,30.1827,30.1446,30.1446,525300.0
2014-11-12 13:20:00,39.47,39.5,39.46,39.49,182300.0,30.1446,30.1675,30.1369,30.1598,182300.0
2014-11-12 13:30:00,39.49,39.52,39.49,39.51,152900.0,30.1598,30.1827,30.1598,30.1751,152900.0
2014-11-12 13:40:00,39.51,39.52,39.5,39.5,99300.0,30.1751,30.1827,30.1675,30.1675,99300.0
2014-11-12 13:50:00,39.5,39.51,39.48,39.49,84900.0,30.1675,30.1751,30.1522,30.1598,84900.0
2014-11-12 14:00:00,39.49,39.5,39.47,39.48,52300.0,30.1598,30.1675,30.1446,30.1522,52300.0
2014-11-12 14:10:00,39.48,39.49,39.47,39.48,30400.0,30.1522,30.1598,30.1446,30.1522,30400.0
2014-11-12 14:20:00,39.48,39.5,39.48,39.5,82200.0,30.1522,30.1675,30.1522,30.1675,82200.0
2014-11-12 14:30:00,39.5,39.51,39.46,39.47,146300.0,30.1675,30.1751,30.1369,30.1446,146300.0
2014-11-12 14:40:00,39.46,39.47,39.42,39.42,165500.0,30.1369,30.1446,30.1064,30.1064,165500.0
2014-11-12 14:50:00,39.42,39.45,39.41,39.43,150700.0,30.1064,30.1293,30.0987,30.114,150700.0
2014-11-12 15:00:00,39.42,39.46,39.41,39.46,204600.0,30.1064,30.1369,30.0987,30.1369,204600.0
2014-11-12 15:10:00,39.45,39.47,39.43,39.45,215900.0,30.1293,30.1446,30.114,30.1293,215900.0
2014-11-12 15:20:00,39.45,39.47,39.44,39.46,172100.0,30.1293,30.1446,30.1216,30.1369,172100.0
2014-11-12 15:30:00,39.46,39.5,39.46,39.48,191300.0,30.1369,30.1675,30.1369,30.1522,191300.0
2014-11-12 15:40:00,39.48,39.5,39.47,39.47,296800.0,30.1522,30.1675,30.1446,30.1446,296800.0
2014-11-12 15:50:00,39.47,39.48,39.43,39.47,1031200.0,30.1446,30.1522,30.114,30.1446,1031200.0
2014-11-13 09:30:00,39.8,39.8,39.73,39.75,682200.0,30.3966,30.3966,30.3431,30.3584,682200.0
2014-11-13 09:40:00,39.75,39.77,39.72,39.77,425500.0,30.3584,30.3737,30.3355,30.3737,425500.0
2014-11-13 09:50:00,39.77,39.79,39.74,39.78,314200.0,30.3737,30.389,30.3508,30.3813,314200.0
2014-11-13 10:00:00,39.79,39.79,39.75,39.76,158700.0,30.389,30.389,30.3584,30.366,158700.0
2014-11-13 10:10:00,39.75,39.77,39.73,39.76,148800.0,30.3584,30.3737,30.3431,30.366,148800.0
2014-11-13 10:20:00,39.75,39.78,39.73,39.75,191400.0,30.3584,30.3813,30.3431,30.3584,191400.0
2014-11-13 10:30:00,39.76,39.77,39.74,39.77,263600.0,30.366,30.3737,30.3508,30.3737,263600.0
2014-11-13 10:40:00,39.76,39.78,39.74,39.77,77200.0,30.366,30.3813,30.3508,30.3737,77200.0
2014-11-13 10:50:00,39.78,39.79,39.75,39.75,77400.0,30.3813,30.389,30.3584,30.3584,77400.0
2014-11-13 11:00:00,39.75,39.75,39.7,39.7,96400.0,30.3584,30.3584,30.3202,30.3202,96400.0
2014-11-13 11:10:00,39.7,39.71,39.67,39.69,242600.0,30.3202,30.3279,30.2973,30.3126,242600.0
2014-11-13 11:20:00,39.7,39.7,39.66,39.67,408900.0,30.3202,30.3202,30.2897,30.2973,408900.0
2014-11-13 11:30:00,39.67,39.69,39.64,39.65,458700.0,30.2973,30.3126,30.2744,30.282,458700.0
2014-11-13 11:40:00,39.64,39.67,39.62,39.65,327500.0,30.2744,30.2973,30.2591,30.282,327500.0
2014-11-13 11:50:00,39.65,39.68,39.65,39.67,217400.0,30.282,30.3049,30.282,30.2973,217400.0
2014-11-13 12:00:00,39.66,39.67,39.61,39.65,238600.0,30.2897,30.2973,30.2515,30.282,238600.0
2014-11-13 12:10:00,39.65,39.66,39.61,39.64,390100.0,30.282,30.2897,30.2515,30.2744,390100.0
2014-11-13 12:20:00,39.64,39.69,39.63,39.67,222000.0,30.2744,30.3126,30.2668,30.2973,222000.0
2014-11-13 12:30:00,39.68,39.72,39.67,39.69,127600.0,30.3049,30.3355,30.2973,30.3126,127600.0
2014-11-13 12:40:00,39.69,39.69,39.66,39.66,54900.0,30.3126,30.3126,30.2897,30.2897,54900.0
2014-11-13 12:50:00,39.66,39.68,39.64,39.64,82200.0,30.2897,30.3049,30.2744,30.2744,82200.0
2014-11-13 13:00:00,39.64,39.66,39.61,39.63,169800.0,30.2744,30.2897,30.2515,30.2668,169800.0
2014-11-13 13:10:00,39.64,39.66,39.62,39.64,203800.0,30.2744,30.2897,30.2591,30.2744,203800.0
2014-11-13 13:20:00,39.65,39.65,39.58,39.61,244100.0,30.282,30.282,30.2286,30.2515,244100.0
2014-11-13 13:30:00,39.61,39.61,39.56,39.59,171400.0,30.2515,30.2515,30.2133,30.2362,171400.0
2014-11-13 13:40:00,39.59,39.6,39.56,39.6,176900.0,30.2362,30.2438,30.2133,30.2438,176900.0
2014-11-13 13:50:00,39.59,39.62,39.58,39.59,126600.0,30.2362,30.2591,30.2286,30.2362,126600.0
2014-11-13 14:00:00,39.58,39.61,39.57,39.59,208900.0,30.2286,30.2515,30.2209,30.2362,208900.0
2014-11-13 14:10:00,39.59,39.59,39.53,39.56,353400.0,30.2362,30.2362,30.1904,30.2133,353400.0
2014-11-13 14:20:00,39.56,39.59,39.55,39.58,216100.0,30.2133,30.2362,30.2057,30.2286,216100.0
2014-11-13 14:30:00,39.59,39.62,39.58,39.61,250800.0,30.2362,30.2591,30.2286,30.2515,250800.0
2014-11-13 14:40:00,39.61,39.65,39.6,39.64,109400.0,30.2515,30.282,30.2438,30.2744,109400.0
2014-11-13 14:50:00,39.65,39.65,39.6,39.61,114100.0,30.282,30.282,30.2438,30.2515,114100.0
2014-11-13 15:00:00,39.6,39.68,39.6,39.68,305000.0,30.2438,30.3049,30.2438,30.3049,305000.0
2014-11-13 15:10:00,39.67,39.7,39.65,39.68,368800.0,30.2973,30.3202,30.282,30.3049,368800.0
2014-11-13 15:20:00,39.68,39.7,39.64,39.64,286000.0,30.3049,30.3202,30.2744,30.2744,286000.0
2014-11-13 15:30:00,39.64,39.73,39.64,39.71,484900.0,30.2744,30.3431,30.2744,30.3279,484900.0
2014-11-13 15:40:00,39.72,39.77,39.69,39.74,747000.0,30.3355,30.3737,30.3126,30.3508,747000.0
2014-11-13 15:50:00,39.75,39.77,39.64,39.71,1398800.0,30.3584,30.3737,30.2744,30.3279,1398800.0
2014-11-14 09:30:00,40.17,40.26,40.16,40.25,1093300.0,30.6792,30.7479,30.6715,30.7403,1093300.0
2014-11-14 09:40:00,40.25,40.27,40.22,40.24,576200.0,30.7403,30.7555,30.7174,30.7326,576200.0
2014-11-14 09:50:00,40.23,40.26,40.19,40.2,378300.0,30.725,30.7479,30.6944,30.7021,378300.0
2014-11-14 10:00:00,40.2,40.3,40.19,40.29,771300.0,30.7021,30.7785,30.6944,30.7708,771300.0
2014-11-14 10:10:00,40.28,40.33,40.26,40.29,672800.0,30.7632,30.8014,30.7479,30.7708,672800.0
2014-11-14 10:20:00,40.29,40.31,40.25,40.26,300200.0,30.7708,30.7861,30.7403,30.7479,300200.0
2014-11-14 10:30:00,40.26,40.27,40.14,40.2,3511400.0,30.7479,30.7555,30.6563,30.7021,3511400.0
2014-11-14 10:40:00,40.19,40.24,40.18,40.24,297100.0,30.6944,30.7326,30.6868,30.7326,297100.0
2014-11-14 10:50:00,40.24,40.25,40.19,40.2,167400.0,30.7326,30.7403,30.6944,30.7021,167400.0
2014-11-14 11:00:00,40.2,40.21,40.11,40.12,322600.0,30.7021,30.7097,30.6333,30.641,322600.0
2014-11-14 11:10:00,40.12,40.15,40.09,40.15,265300.0,30.641,30.6639,30.6181,30.6639,265300.0
2014-11-14 11:20:00,40.15,40.2,40.15,40.18,208400.0,30.6639,30.7021,30.6639,30.6868,208400.0
2014-11-14 11:30:00,40.18,40.2,40.16,40.2,167300.0,30.6868,30.7021,30.6715,30.7021,167300.0
2014-11-14 11:40:00,40.2,40.2,40.16,40.18,184700.0,30.7021,30.7021,30.6715,30.6868,184700.0
2014-11-14 11:50:00,40.18,40.22,40.17,40.2,267000.0,30.6868,30.7174,30.6792,30.7021,267000.0
2014-11-14 12:00:00,40.2,40.25,40.2,40.24,325800.0,30.7021,30.7403,30.7021,30.7326,325800.0
2014-11-14 12:10:00,40.24,40.28,40.23,40.27,210600.0,30.7326,30.7632,30.725,30.7555,210600.0
2014-11-14 12:20:00,40.26,40.33,40.25,40.31,411800.0,30.7479,30.8014,30.7403,30.7861,411800.0
2014-11-14 12:30:00,40.31,40.37,40.31,40.37,536000.0,30.7861,30.8319,30.7861,30.8319,536000.0
2014-11-14 12:40:00,40.37,40.38,40.36,40.38,419400.0,30.8319,30.8396,30.8243,30.8396,419400.0
2014-11-14 12:50:00,40.38,40.38,40.35,40.36,202500.0,30.8396,30.8396,30.8166,30.8243,202500.0
2014-11-14 13:00:00,40.35,40.38,40.35,40.37,167100.0,30.8166,30.8396,30.8166,30.8319,167100.0
2014-11-14 13:10:00,40.37,40.41,40.37,40.41,315400.0,30.8319,30.8625,30.8319,30.8625,315400.0
2014-11-14 13:20:00,40.4,40.47,40.4,40.44,572000.0,30.8548,30.9083,30.8548,30.8854,572000.0
2014-11-14 13:30:00,40.43,40.45,40.4,40.44,426400.0,30.8777,30.893,30.8548,30.8854,426400.0
2014-11-14 13:40:00,40.45,40.46,40.41,40.42,430900.0,30.893,30.9007,30.8625,30.8701,430900.0
2014-11-14 13:50:00,40.42,40.43,40.39,40.4,231200.0,30.8701,30.8777,30.8472,30.8548,231200.0
2014-11-14 14:00:00,40.4,40.43,40.39,40.43,175300.0,30.8548,30.8777,30.8472,30.8777,175300.0
2014-11-14 14:10:00,40.43,40.45,40.41,40.44,635400.0,30.8777,30.893,30.8625,30.8854,635400.0
2014-11-14 14:20:00,40.43,40.45,40.41,40.44,150900.0,30.8777,30.893,30.8625,30.8854,150900.0
2014-11-14 14:30:00,40.44,40.45,40.42,40.43,234000.0,30.8854,30.893,30.8701,30.8777,234000.0
2014-11-14 14:40:00,40.43,40.46,40.43,40.44,482900.0,30.8777,30.9007,30.8777,30.8854,482900.0
2014-11-14 14:50:00,40.43,40.45,40.35,40.38,1558700.0,30.8777,30.893,30.8166,30.8396,1558700.0
2014-11-14 15:00:00,40.38,40.39,40.36,40.37,493500.0,30.8396,30.8472,30.8243,30.8319,493500.0
2014-11-14 15:10:00,40.37,40.38,40.3,40.33,1634700.0,30.8319,30.8396,30.7785,30.8014,1634700.0
2014-11-14 15:20:00,40.34,40.37,40.33,40.36,279500.0,30.809,30.8319,30.8014,30.8243,279500.0
2014-11-14 15:30:00,40.35,40.42,40.35,40.41,307000.0,30.8166,30.8701,30.8166,30.8625,307000.0
2014-11-14 15:40:00,40.41,40.41,40.38,40.39,430800.0,30.8625,30.8625,30.8396,30.8472,430800.0
2014-11-14 15:50:00,40.38,40.47,40.38,40.45,2570400.0,30.8396,30.9083,30.8396,30.893,2570400.0
2014-11-17 09:30:00,39.28,39.28,39.14,39.22,1826400.0,29.9994,29.9994,29.8925,29.9536,1826400.0
2014-11-17 09:40:00,39.22,39.25,39.21,39.22,951500.0,29.9536,29.9765,29.946,29.9536,951500.0
2014-11-17 09:50:00,39.23,39.25,39.2,39.23,528900.0,29.9613,29.9765,29.9384,29.9613,528900.0
2014-11-17 10:00:00,39.24,39.28,39.23,39.23,592100.0,29.9689,29.9994,29.9613,29.9613,592100.0
2014-11-17 10:10:00,39.23,39.27,39.22,39.27,475900.0,29.9613,29.9918,29.9536,29.9918,475900.0
2014-11-17 10:20:00,39.26,39.31,39.24,39.29,557500.0,29.9842,30.0224,29.9689,30.0071,557500.0
2014-11-17 10:30:00,39.29,39.31,39.26,39.27,537300.0,30.0071,30.0224,29.9842,29.9918,537300.0
2014-11-17 10:40:00,39.27,39.3,39.25,39.29,361600.0,29.9918,30.0147,29.9765,30.0071,361600.0
2014-11-17 10:50:00,39.29,39.31,39.27,39.31,248900.0,30.0071,30.0224,29.9918,30.0224,248900.0
2014-11-17 11:00:00,39.31,39.31,39.27,39.28,335400.0,30.0224,30.0224,29.9918,29.9994,335400.0
2014-11-17 11:10:00,39.27,39.32,39.27,39.32,224000.0,29.9918,30.03,29.9918,30.03,224000.0
2014-11-17 11:20:00,39.32,39.33,39.27,39.28,297800.0,30.03,30.0376,29.9918,29.9994,297800.0
2014-11-17 11:30:00,39.27,39.31,39.26,39.29,318700.0,29.9918,30.0224,29.9842,30.0071,318700.0
2014-11-17 11:40:00,39.29,39.31,39.27,39.29,141800.0,30.0071,30.0224,29.9918,30.0071,141800.0
2014-11-17 11:50:00,39.29,39.3,39.27,39.29,190600.0,30.0071,30.0147,29.9918,30.0071,190600.0
2014-11-17 12:00:00,39.28,39.3,39.25,39.25,141500.0,29.9994,30.0147,29.9765,29.9765,141500.0
2014-11-17 12:10:00,39.26,39.3,39.26,39.28,64000.0,29.9842,30.0147,29.9842,29.9994,64000.0
2014-11-17 12:20:00,39.28,39.29,39.27,39.27,57500.0,29.9994,30.0071,29.9918,29.9918,57500.0
2014-11-17 12:30:00,39.27,39.27,39.25,39.25,68100.0,29.9918,29.9918,29.9765,29.9765,68100.0
2014-11-17 12:40:00,39.26,39.29,39.26,39.28,71100.0,29.9842,30.0071,29.9842,29.9994,71100.0
2014-11-17 12:50:00,39.28,39.29,39.25,39.25,179300.0,29.9994,30.0071,29.9765,29.9765,179300.0
2014-11-17 13:00:00,39.25,39.29,39.25,39.29,143000.0,29.9765,30.0071,29.9765,30.0071,143000.0
2014-11-17 13:10:00,39.28,39.3,39.28,39.3,92100.0,29.9994,30.0147,29.9994,30.0147,92100.0
2014-11-17 13:20:00,39.3,39.3,39.27,39.29,169200.0,30.0147,30.0147,29.9918,30.0071,169200.0
2014-11-17 13:30:00,39.3,39.32,39.3,39.3,99700.0,30.0147,30.03,30.0147,30.0147,99700.0
2014-11-17 13:40:00,39.3,39.31,39.27,39.27,89800.0,30.0147,30.0224,29.9918,29.9918,89800.0
2014-11-17 13:50:00,39.27,39.32,39.27,39.31,67400.0,29.9918,30.03,29.9918,30.0224,67400.0
2014-11-17 14:00:00,39.31,39.32,39.29,39.3,100900.0,30.0224,30.03,30.0071,30.0147,100900.0
2014-11-17 14:10:00,39.31,39.32,39.3,39.31,215600.0,30.0224,30.03,30.0147,30.0224,215600.0
2014-11-17 14:20:00,39.32,39.32,39.29,39.29,115100.0,30.03,30.03,30.0071,30.0071,115100.0
2014-11-17 14:30:00,39.29,39.32,39.29,39.3,110700.0,30.0071,30.03,30.0071,30.0147,110700.0
2014-11-17 14:40:00,39.3,39.31,39.29,39.3,90400.0,30.0147,30.0224,30.0071,30.0147,90400.0
2014-11-17 14:50:00,39.29,39.32,39.29,39.31,125200.0,30.0071,30.03,30.0071,30.0224,125200.0
2014-11-17 15:00:00,39.31,39.32,39.29,39.31,147300.0,30.0224,30.03,30.0071,30.0224,147300.0
2014-11-17 15:10:00,39.31,39.32,39.28,39.28,209500.0,30.0224,30.03,29.9994,29.9994,209500.0
2014-11-17 15:20:00,39.28,39.3,39.27,39.27,189200.0,29.9994,30.0147,29.9918,29.9918,189200.0
2014-11-17 15:30:00,39.27,39.28,39.25,39.27,359800.0,29.9918,29.9994,29.9765,29.9918,359800.0
2014-11-17 15:40:00,39.27,39.28,39.23,39.27,512300.0,29.9918,29.9994,29.9613,29.9918,512300.0
2014-11-17 15:50:00,39.27,39.29,39.21,39.27,2348300.0,29.9918,30.0071,29.946,29.9918,2348300.0
2014-11-18 09:30:00,38.76,38.79,38.71,38.74,832100.0,29.6023,29.6252,29.5641,29.587,832100.0
2014-11-18 09:40:00,38.73,38.79,38.73,38.77,695700.0,29.5794,29.6252,29.5794,29.6099,695700.0
2014-11-18 09:50:00,38.77,38.78,38.72,38.77,621700.0,29.6099,29.6176,29.5718,29.6099,621700.0
2014-11-18 10:00:00,38.77,38.82,38.76,38.81,532100.0,29.6099,29.6481,29.6023,29.6405,532100.0
2014-11-18 10:10:00,38.81,38.82,38.78,38.8,361000.0,29.6405,29.6481,29.6176,29.6329,361000.0
2014-11-18 10:20:00,38.8,38.82,38.79,38.8,476900.0,29.6329,29.6481,29.6252,29.6329,476900.0
2014-11-18 10:30:00,38.8,38.85,38.74,38.77,899900.0,29.6329,29.671,29.587,29.6099,899900.0
2014-11-18 10:40:00,38.77,38.77,38.74,38.75,276500.0,29.6099,29.6099,29.587,29.5947,276500.0
2014-11-18 10:50:00,38.76,38.78,38.74,38.77,66100.0,29.6023,29.6176,29.587,29.6099,66100.0
2014-11-18 11:00:00,38.78,38.85,38.77,38.84,389200.0,29.6176,29.671,29.6099,29.6634,389200.0
2014-11-18 11:10:00,38.84,38.85,38.78,38.79,261600.0,29.6634,29.671,29.6176,29.6252,261600.0
2014-11-18 11:20:00,38.79,38.79,38.73,38.74,489300.0,29.6252,29.6252,29.5794,29.587,489300.0
2014-11-18 11:30:00,38.73,38.79,38.72,38.79,273900.0,29.5794,29.6252,29.5718,29.6252,273900.0
2014-11-18 11:40:00,38.79,38.79,38.77,38.79,60800.0,29.6252,29.6252,29.6099,29.6252,60800.0
2014-11-18 11:50:00,38.79,38.79,38.77,38.78,56300.0,29.6252,29.6252,29.6099,29.6176,56300.0
2014-11-18 12:00:00,38.78,38.79,38.75,38.77,163100.0,29.6176,29.6252,29.5947,29.6099,163100.0
2014-11-18 12:10:00,38.77,38.8,38.76,38.8,73100.0,29.6099,29.6329,29.6023,29.6329,73100.0
2014-11-18 12:20:00,38.8,38.8,38.79,38.8,69400.0,29.6329,29.6329,29.6252,29.6329,69400.0
2014-11-18 12:30:00,38.8,38.8,38.79,38.8,32900.0,29.6329,29.6329,29.6252,29.6329,32900.0
2014-11-18 12:40:00,38.8,38.82,38.79,38.82,130100.0,29.6329,29.6481,29.6252,29.6481,130100.0
2014-11-18 12:50:00,38.82,38.83,38.8,38.83,85600.0,29.6481,29.6558,29.6329,29.6558,85600.0
2014-11-18 13:00:00,38.82,38.83,38.8,38.82,136600.0,29.6481,29.6558,29.6329,29.6481,136600.0
2014-11-18 13:10:00,38.82,38.83,38.8,38.82,43000.0,29.6481,29.6558,29.6329,29.6481,43000.0
2014-11-18 13:20:00,38.81,38.84,38.81,38.83,102700.0,29.6405,29.6634,29.6405,29.6558,102700.0
2014-11-18 13:30:00,38.83,38.83,38.8,38.8,69900.0,29.6558,29.6558,29.6329,29.6329,69900.0
2014-11-18 13:40:00,38.8,38.81,38.79,38.79,53300.0,29.6329,29.6405,29.6252,29.6252,53300.0
2014-11-18 13:50:00,38.79,38.82,38.79,38.82,132700.0,29.6252,29.6481,29.6252,29.6481,132700.0
2014-11-18 14:00:00,38.82,38.84,38.81,38.84,56500.0,29.6481,29.6634,29.6405,29.6634,56500.0
2014-11-18 14:10:00,38.84,38.84,38.83,38.84,84000.0,29.6634,29.6634,29.6558,29.6634,84000.0
2014-11-18 14:20:00,38.84,38.85,38.83,38.85,131800.0,29.6634,29.671,29.6558,29.671,131800.0
2014-11-18 14:30:00,38.84,38.87,38.84,38.84,141400.0,29.6634,29.6863,29.6634,29.6634,141400.0
2014-11-18 14:40:00,38.84,38.85,38.82,38.83,48400.0,29.6634,29.671,29.6481,29.6558,48400.0
2014-11-18 14:50:00,38.82,38.83,38.81,38.83,96100.0,29.6481,29.6558,29.6405,29.6558,96100.0
2014-11-18 15:00:00,38.83,38.84,38.82,38.84,84900.0,29.6558,29.6634,29.6481,29.6634,84900.0
2014-11-18 15:10:00,38.84,38.84,38.83,38.84,243300.0,29.6634,29.6634,29.6558,29.6634,243300.0
2014-11-18 15:20:00,38.84,38.85,38.83,38.84,172700.0,29.6634,29.671,29.6558,29.6634,172700.0
2014-11-18 15:30:00,38.84,38.85,38.82,38.83,374800.0,29.6634,29.671,29.6481,29.6558,374800.0
2014-11-18 15:40:00,38.83,38.83,38.81,38.81,508900.0,29.6558,29.6558,29.6405,29.6405,508900.0
2014-11-18 15:50:00,38.81,38.83,38.8,38.81,1530700.0,29.6405,29.6558,29.6329,29.6405,1530700.0
2014-11-19 09:30:00,38.51,38.55,38.45,38.52,1097400.0,29.4114,29.4419,29.3656,29.419,1097400.0
2014-11-19 09:40:00,38.52,38.53,38.48,38.49,582200.0,29.419,29.4266,29.3885,29.3961,582200.0
2014-11-19 09:50:00,38.49,38.51,38.45,38.46,601800.0,29.3961,29.4114,29.3656,29.3732,601800.0
2014-11-19 10:00:00,38.46,38.49,38.43,38.48,942700.0,29.3732,29.3961,29.3503,29.3885,942700.0
2014-11-19 10:10:00,38.48,38.52,38.46,38.5,729500.0,29.3885,29.419,29.3732,29.4037,729500.0
2014-11-19 10:20:00,38.51,38.51,38.48,38.48,221900.0,29.4114,29.4114,29.3885,29.3885,221900.0
2014-11-19 10:30:00,38.48,38.51,38.43,38.44,307000.0,29.3885,29.4114,29.3503,29.3579,307000.0
2014-11-19 10:40:00,38.43,38.46,38.42,38.45,418600.0,29.3503,29.3732,29.3426,29.3656,418600.0
2014-11-19 10:50:00,38.46,38.5,38.45,38.46,268800.0,29.3732,29.4037,29.3656,29.3732,268800.0
2014-11-19 11:00:00,38.46,38.52,38.45,38.52,284600.0,29.3732,29.419,29.3656,29.419,284600.0
2014-11-19 11:10:00,38.51,38.53,38.5,38.52,110500.0,29.4114,29.4266,29.4037,29.419,110500.0
2014-11-19 11:20:00,38.53,38.59,38.52,38.55,401100.0,29.4266,29.4725,29.419,29.4419,401100.0
2014-11-19 11:30:00,38.55,38.58,38.55,38.57,82200.0,29.4419,29.4648,29.4419,29.4572,82200.0
2014-11-19 11:40:00,38.58,38.63,38.57,38.61,129900.0,29.4648,29.503,29.4572,29.4877,129900.0
2014-11-19 11:50:00,38.61,38.62,38.6,38.61,100400.0,29.4877,29.4954,29.4801,29.4877,100400.0
2014-11-19 12:00:00,38.61,38.66,38.6,38.65,213800.0,29.4877,29.5259,29.4801,29.5183,213800.0
2014-11-19 12:10:00,38.65,38.66,38.64,38.66,99700.0,29.5183,29.5259,29.5107,29.5259,99700.0
2014-11-19 12:20:00,38.66,38.69,38.65,38.66,188100.0,29.5259,29.5488,29.5183,29.5259,188100.0
2014-11-19 12:30:00,38.66,38.67,38.63,38.63,89600.0,29.5259,29.5336,29.503,29.503,89600.0
2014-11-19 12:40:00,38.64,38.67,38.63,38.65,154200.0,29.5107,29.5336,29.503,29.5183,154200.0
2014-11-19 12:50:00,38.65,38.67,38.61,38.66,195200.0,29.5183,29.5336,29.4877,29.5259,195200.0
2014-11-19 13:00:00,38.67,38.67,38.57,38.6,480400.0,29.5336,29.5336,29.4572,29.4801,480400.0
2014-11-19 13:10:00,38.59,38.62,38.59,38.6,235400.0,29.4725,29.4954,29.4725,29.4801,235400.0
2014-11-19 13:20:00,38.6,38.65,38.6,38.63,260900.0,29.4801,29.5183,29.4801,29.503,260900.0
2014-11-19 13:30:00,38.62,38.64,38.61,38.64,67300.0,29.4954,29.5107,29.4877,29.5107,67300.0
2014-11-19 13:40:00,38.64,38.65,38.59,38.59,165400.0,29.5107,29.5183,29.4725,29.4725,165400.0
2014-11-19 13:50:00,38.59,38.64,38.58,38.62,226200.0,29.4725,29.5107,29.4648,29.4954,226200.0
2014-11-19 14:00:00,38.62,38.72,38.62,38.63,435600.0,29.4954,29.5718,29.4954,29.503,435600.0
2014-11-19 14:10:00,38.62,38.68,38.62,38.66,242200.0,29.4954,29.5412,29.4954,29.5259,242200.0
2014-11-19 14:20:00,38.66,38.68,38.59,38.59,222800.0,29.5259,29.5412,29.4725,29.4725,222800.0
2014-11-19 14:30:00,38.6,38.64,38.58,38.62,173500.0,29.4801,29.5107,29.4648,29.4954,173500.0
2014-11-19 14:40:00,38.61,38.63,38.58,38.61,203200.0,29.4877,29.503,29.4648,29.4877,203200.0
2014-11-19 14:50:00,38.6,38.63,38.59,38.62,58700.0,29.4801,29.503,29.4725,29.4954,58700.0
2014-11-19 15:00:00,38.62,38.62,38.57,38.58,104600.0,29.4954,29.4954,29.4572,29.4648,104600.0
2014-11-19 15:10:00,38.58,38.61,38.55,38.61,210000.0,29.4648,29.4877,29.4419,29.4877,210000.0
2014-11-19 15:20:00,38.6,38.64,38.6,38.62,279100.0,29.4801,29.5107,29.4801,29.4954,279100.0
2014-11-19 15:30:00,38.63,38.63,38.6,38.62,399300.0,29.503,29.503,29.4801,29.4954,399300.0
2014-11-19 15:40:00,38.61,38.67,38.6,38.65,664500.0,29.4877,29.5336,29.4801,29.5183,664500.0
2014-11-19 15:50:00,38.65,38.67,38.61,38.65,978000.0,29.5183,29.5336,29.4877,29.5183,978000.0
2014-11-20 09:30:00,38.37,38.41,38.32,38.39,1663900.0,29.3045,29.335,29.2663,29.3197,1663900.0
2014-11-20 09:40:00,38.4,38.43,38.36,38.4,538400.0,29.3274,29.3503,29.2968,29.3274,538400.0
2014-11-20 09:50:00,38.4,38.43,38.38,38.4,443400.0,29.3274,29.3503,29.3121,29.3274,443400.0
2014-11-20 10:00:00,38.41,38.45,38.41,38.42,294800.0,29.335,29.3656,29.335,29.3426,294800.0
2014-11-20 10:10:00,38.42,38.44,38.41,38.43,307500.0,29.3426,29.3579,29.335,29.3503,307500.0
2014-11-20 10:20:00,38.44,38.47,38.43,38.46,181600.0,29.3579,29.3808,29.3503,29.3732,181600.0
2014-11-20 10:30:00,38.46,38.51,38.46,38.5,180400.0,29.3732,29.4114,29.3732,29.4037,180400.0
2014-11-20 10:40:00,38.5,38.53,38.49,38.51,96000.0,29.4037,29.4266,29.3961,29.4114,96000.0
2014-11-20 10:50:00,38.51,38.51,38.49,38.5,72000.0,29.4114,29.4114,29.3961,29.4037,72000.0
2014-11-20 11:00:00,38.49,38.52,38.49,38.51,193000.0,29.3961,29.419,29.3961,29.4114,193000.0
2014-11-20 11:10:00,38.51,38.52,38.5,38.51,130800.0,29.4114,29.419,29.4037,29.4114,130800.0
2014-11-20 11:20:00,38.51,38.52,38.5,38.52,53900.0,29.4114,29.419,29.4037,29.419,53900.0
2014-11-20 11:30:00,38.52,38.52,38.49,38.51,188000.0,29.419,29.419,29.3961,29.4114,188000.0
2014-11-20 11:40:00,38.51,38.51,38.47,38.49,283500.0,29.4114,29.4114,29.3808,29.3961,283500.0
2014-11-20 11:50:00,38.49,38.49,38.45,38.45,231500.0,29.3961,29.3961,29.3656,29.3656,231500.0
2014-11-20 12:00:00,38.46,38.46,38.44,38.45,121500.0,29.3732,29.3732,29.3579,29.3656,121500.0
2014-11-20 12:10:00,38.45,38.48,38.45,38.48,75200.0,29.3656,29.3885,29.3656,29.3885,75200.0
2014-11-20 12:20:00,38.48,38.48,38.45,38.46,51100.0,29.3885,29.3885,29.3656,29.3732,51100.0
2014-11-20 12:30:00,38.46,38.49,38.46,38.48,71800.0,29.3732,29.3961,29.3732,29.3885,71800.0
2014-11-20 12:40:00,38.49,38.49,38.44,38.45,216300.0,29.3961,29.3961,29.3579,29.3656,216300.0
2014-11-20 12:50:00,38.44,38.46,38.44,38.45,115000.0,29.3579,29.3732,29.3579,29.3656,115000.0
2014-11-20 13:00:00,38.45,38.48,38.44,38.47,140200.0,29.3656,29.3885,29.3579,29.3808,140200.0
2014-11-20 13:10:00,38.47,38.47,38.44,38.45,66100.0,29.3808,29.3808,29.3579,29.3656,66100.0
2014-11-20 13:20:00,38.46,38.51,38.46,38.51,439100.0,29.3732,29.4114,29.3732,29.4114,439100.0
2014-11-20 13:30:00,38.51,38.52,38.5,38.52,122600.0,29.4114,29.419,29.4037,29.419,122600.0
2014-11-20 13:40:00,38.52,38.53,38.51,38.53,41400.0,29.419,29.4266,29.4114,29.4266,41400.0
2014-11-20 13:50:00,38.53,38.53,38.5,38.51,83700.0,29.4266,29.4266,29.4037,29.4114,83700.0
2014-11-20 14:00:00,38.51,38.55,38.51,38.54,343400.0,29.4114,29.4419,29.4114,29.4343,343400.0
2014-11-20 14:10:00,38.53,38.54,38.49,38.5,308200.0,29.4266,29.4343,29.3961,29.4037,308200.0
2014-11-20 14:20:00,38.5,38.51,38.48,38.51,262000.0,29.4037,29.4114,29.3885,29.4114,262000.0
2014-11-20 14:30:00,38.51,38.52,38.49,38.51,331500.0,29.4114,29.419,29.3961,29.4114,331500.0
2014-11-20 14:40:00,38.51,38.53,38.5,38.52,193500.0,29.4114,29.4266,29.4037,29.419,193500.0
2014-11-20 14:50:00,38.52,38.53,38.49,38.49,135300.0,29.419,29.4266,29.3961,29.3961,135300.0
2014-11-20 15:00:00,38.5,38.5,38.47,38.5,158200.0,29.4037,29.4037,29.3808,29.4037,158200.0
2014-11-20 15:10:00,38.5,38.5,38.46,38.47,210400.0,29.4037,29.4037,29.3732,29.3808,210400.0
2014-11-20 15:20:00,38.47,38.47,38.44,38.47,162900.0,29.3808,29.3808,29.3579,29.3808,162900.0
2014-11-20 15:30:00,38.46,38.51,38.46,38.5,259300.0,29.3732,29.4114,29.3732,29.4037,259300.0
2014-11-20 15:40:00,38.5,38.5,38.47,38.48,284100.0,29.4037,29.4037,29.3808,29.3885,284100.0
2014-11-20 15:50:00,38.48,38.5,38.47,38.5,1261400.0,29.3885,29.4037,29.3808,29.4037,1261400.0
2014-11-21 09:30:00,40.0,40.14,39.97,40.05,3431400.0,30.5493,30.6563,30.5264,30.5875,3431400.0
2014-11-21 09:40:00,40.05,40.13,40.03,40.1,2113500.0,30.5875,30.6486,30.5722,30.6257,2113500.0
2014-11-21 09:50:00,40.1,40.17,40.09,40.16,2013300.0,30.6257,30.6792,30.6181,30.6715,2013300.0
2014-11-21 10:00:00,40.16,40.2,40.13,40.15,2427400.0,30.6715,30.7021,30.6486,30.6639,2427400.0
2014-11-21 10:10:00,40.14,40.19,40.14,40.19,929300.0,30.6563,30.6944,30.6563,30.6944,929300.0
2014-11-21 10:20:00,40.19,40.2,40.11,40.13,1014500.0,30.6944,30.7021,30.6333,30.6486,1014500.0
2014-11-21 10:30:00,40.13,40.14,40.03,40.06,1155100.0,30.6486,30.6563,30.5722,30.5952,1155100.0
2014-11-21 10:40:00,40.05,40.06,40.0,40.02,693900.0,30.5875,30.5952,30.5493,30.5646,693900.0
2014-11-21 10:50:00,40.02,40.02,39.97,39.98,806700.0,30.5646,30.5646,30.5264,30.5341,806700.0
2014-11-21 11:00:00,39.98,39.99,39.84,39.84,1158100.0,30.5341,30.5417,30.4271,30.4271,1158100.0
2014-11-21 11:10:00,39.84,39.96,39.83,39.95,581600.0,30.4271,30.5188,30.4195,30.5112,581600.0
2014-11-21 11:20:00,39.94,39.98,39.92,39.98,241300.0,30.5035,30.5341,30.4882,30.5341,241300.0
2014-11-21 11:30:00,39.98,40.0,39.93,39.94,280000.0,30.5341,30.5493,30.4959,30.5035,280000.0
2014-11-21 11:40:00,39.94,39.95,39.89,39.9,193000.0,30.5035,30.5112,30.4653,30.473,193000.0
2014-11-21 11:50:00,39.89,39.96,39.89,39.96,291600.0,30.4653,30.5188,30.4653,30.5188,291600.0
2014-11-21 12:00:00,39.95,39.98,39.94,39.96,173100.0,30.5112,30.5341,30.5035,30.5188,173100.0
2014-11-21 12:10:00,39.96,39.96,39.9,39.9,117600.0,30.5188,30.5188,30.473,30.473,117600.0
2014-11-21 12:20:00,39.9,39.91,39.89,39.9,251000.0,30.473,30.4806,30.4653,30.473,251000.0
2014-11-21 12:30:00,39.9,39.94,39.89,39.93,185000.0,30.473,30.5035,30.4653,30.4959,185000.0
2014-11-21 12:40:00,39.93,39.94,39.87,39.89,215100.0,30.4959,30.5035,30.4501,30.4653,215100.0
2014-11-21 12:50:00,39.89,39.91,39.81,39.84,319400.0,30.4653,30.4806,30.4042,30.4271,319400.0
2014-11-21 13:00:00,39.85,39.86,39.83,39.85,194700.0,30.4348,30.4424,30.4195,30.4348,194700.0
2014-11-21 13:10:00,39.86,39.88,39.84,39.84,95600.0,30.4424,30.4577,30.4271,30.4271,95600.0
2014-11-21 13:20:00,39.84,39.89,39.84,39.88,277300.0,30.4271,30.4653,30.4271,30.4577,277300.0
2014-11-21 13:30:00,39.87,39.91,39.85,39.9,411200.0,30.4501,30.4806,30.4348,30.473,411200.0
2014-11-21 13:40:00,39.91,39.95,39.9,39.93,309700.0,30.4806,30.5112,30.473,30.4959,309700.0
2014-11-21 13:50:00,39.93,39.98,39.92,39.96,280800.0,30.4959,30.5341,30.4882,30.5188,280800.0
2014-11-21 14:00:00,39.97,40.03,39.96,40.01,545900.0,30.5264,30.5722,30.5188,30.557,545900.0
2014-11-21 14:10:00,40.0,40.02,39.99,40.02,91900.0,30.5493,30.5646,30.5417,30.5646,91900.0
2014-11-21 14:20:00,40.02,40.02,39.96,39.98,261500.0,30.5646,30.5646,30.5188,30.5341,261500.0
2014-11-21 14:30:00,39.98,39.98,39.94,39.97,317900.0,30.5341,30.5341,30.5035,30.5264,317900.0
2014-11-21 14:40:00,39.97,40.02,39.96,40.0,128800.0,30.5264,30.5646,30.5188,30.5493,128800.0
2014-11-21 14:50:00,40.0,40.03,39.98,40.02,388200.0,30.5493,30.5722,30.5341,30.5646,388200.0
2014-11-21 15:00:00,40.02,40.08,40.01,40.03,974700.0,30.5646,30.6104,30.557,30.5722,974700.0
2014-11-21 15:10:00,40.03,40.07,40.03,40.07,421700.0,30.5722,30.6028,30.5722,30.6028,421700.0
2014-11-21 15:20:00,40.07,40.07,40.0,40.02,630300.0,30.6028,30.6028,30.5493,30.5646,630300.0
2014-11-21 15:30:00,40.01,40.03,39.99,39.99,802300.0,30.557,30.5722,30.5417,30.5417,802300.0
2014-11-21 15:40:00,40.0,40.0,39.93,39.95,1632900.0,30.5493,30.5493,30.4959,30.5112,1632900.0
2014-11-21 15:50:00,39.95,39.95,39.84,39.92,4691300.0,30.5112,30.5112,30.4271,30.4882,4691300.0
2014-11-24 09:30:00,40.15,40.17,40.09,40.1,1198100.0,30.6639,30.6792,30.6181,30.6257,1198100.0
2014-11-24 09:40:00,40.1,40.12,40.04,40.05,951900.0,30.6257,30.641,30.5799,30.5875,951900.0
2014-11-24 09:50:00,40.05,40.07,39.98,40.01,997700.0,30.5875,30.6028,30.5341,30.557,997700.0
2014-11-24 10:00:00,40.01,40.01,39.97,40.0,930800.0,30.557,30.557,30.5264,30.5493,930800.0
2014-11-24 10:10:00,40.0,40.04,39.97,40.03,1024500.0,30.5493,30.5799,30.5264,30.5722,1024500.0
2014-11-24 10:20:00,40.03,40.07,40.01,40.04,499600.0,30.5722,30.6028,30.557,30.5799,499600.0
2014-11-24 10:30:00,40.04,40.06,40.02,40.05,312100.0,30.5799,30.5952,30.5646,30.5875,312100.0
2014-11-24 10:40:00,40.05,40.07,40.04,40.05,295800.0,30.5875,30.6028,30.5799,30.5875,295800.0
2014-11-24 10:50:00,40.05,40.05,40.01,40.02,437800.0,30.5875,30.5875,30.557,30.5646,437800.0
2014-11-24 11:00:00,40.02,40.04,39.99,40.01,282000.0,30.5646,30.5799,30.5417,30.557,282000.0
2014-11-24 11:10:00,40.01,40.02,39.99,40.01,261100.0,30.557,30.5646,30.5417,30.557,261100.0
2014-11-24 11:20:00,40.0,40.03,39.98,40.01,374100.0,30.5493,30.5722,30.5341,30.557,374100.0
2014-11-24 11:30:00,40.01,40.02,40.0,40.02,155600.0,30.557,30.5646,30.5493,30.5646,155600.0
2014-11-24 11:40:00,40.02,40.03,39.99,40.0,286500.0,30.5646,30.5722,30.5417,30.5493,286500.0
2014-11-24 11:50:00,39.99,40.0,39.98,40.0,68400.0,30.5417,30.5493,30.5341,30.5493,68400.0
2014-11-24 12:00:00,40.0,40.01,39.99,40.0,207900.0,30.5493,30.557,30.5417,30.5493,207900.0
2014-11-24 12:10:00,40.0,40.01,39.98,40.0,256900.0,30.5493,30.557,30.5341,30.5493,256900.0
2014-11-24 12:20:00,40.0,40.03,40.0,40.02,152800.0,30.5493,30.5722,30.5493,30.5646,152800.0
2014-11-24 12:30:00,40.02,40.03,40.0,40.01,131900.0,30.5646,30.5722,30.5493,30.557,131900.0
2014-11-24 12:40:00,40.01,40.03,40.0,40.02,157100.0,30.557,30.5722,30.5493,30.5646,157100.0
2014-11-24 12:50:00,40.02,40.02,40.0,40.0,130600.0,30.5646,30.5646,30.5493,30.5493,130600.0
2014-11-24 13:00:00,40.0,40.01,40.0,40.01,75400.0,30.5493,30.557,30.5493,30.557,75400.0
2014-11-24 13:10:00,40.01,40.03,40.0,40.03,144900.0,30.557,30.5722,30.5493,30.5722,144900.0
2014-11-24 13:20:00,40.03,40.03,40.01,40.02,135800.0,30.5722,30.5722,30.557,30.5646,135800.0
2014-11-24 13:30:00,40.03,40.03,40.02,40.02,118100.0,30.5722,30.5722,30.5646,30.5646,118100.0
2014-11-24 13:40:00,40.02,40.04,40.02,40.04,90000.0,30.5646,30.5799,30.5646,30.5799,90000.0
2014-11-24 13:50:00,40.04,40.05,40.02,40.02,226900.0,30.5799,30.5875,30.5646,30.5646,226900.0
2014-11-24 14:00:00,40.03,40.03,40.02,40.02,285700.0,30.5722,30.5722,30.5646,30.5646,285700.0
2014-11-24 14:10:00,40.02,40.03,40.02,40.03,239400.0,30.5646,30.5722,30.5646,30.5722,239400.0
2014-11-24 14:20:00,40.02,40.03,40.02,40.03,178800.0,30.5646,30.5722,30.5646,30.5722,178800.0
2014-11-24 14:30:00,40.03,40.04,40.02,40.04,107600.0,30.5722,30.5799,30.5646,30.5799,107600.0
2014-11-24 14:40:00,40.04,40.04,40.03,40.04,99000.0,30.5799,30.5799,30.5722,30.5799,99000.0
2014-11-24 14:50:00,40.04,40.04,40.01,40.02,168900.0,30.5799,30.5799,30.557,30.5646,168900.0
2014-11-24 15:00:00,40.02,40.03,40.0,40.02,380000.0,30.5646,30.5722,30.5493,30.5646,380000.0
2014-11-24 15:10:00,40.02,40.02,39.99,40.0,272400.0,30.5646,30.5646,30.5417,30.5493,272400.0
2014-11-24 15:20:00,39.99,40.01,39.99,39.99,264900.0,30.5417,30.557,30.5417,30.5417,264900.0
2014-11-24 15:30:00,40.0,40.01,39.99,40.0,277900.0,30.5493,30.557,30.5417,30.5493,277900.0
2014-11-24 15:40:00,40.0,40.01,39.99,39.99,537200.0,30.5493,30.557,30.5417,30.5417,537200.0
2014-11-24 15:50:00,40.0,40.05,39.98,40.05,1545600.0,30.5493,30.5875,30.5341,30.5875,1545600.0
2014-11-25 09:30:00,40.02,40.09,40.0,40.06,800400.0,30.5646,30.6181,30.5493,30.5952,800400.0
2014-11-25 09:40:00,40.05,40.06,40.0,40.05,358000.0,30.5875,30.5952,30.5493,30.5875,358000.0
2014-11-25 09:50:00,40.06,40.07,40.02,40.03,378200.0,30.5952,30.6028,30.5646,30.5722,378200.0
2014-11-25 10:00:00,40.03,40.08,40.0,40.04,510700.0,30.5722,30.6104,30.5493,30.5799,510700.0
2014-11-25 10:10:00,40.03,40.06,40.03,40.04,321000.0,30.5722,30.5952,30.5722,30.5799,321000.0
2014-11-25 10:20:00,40.04,40.07,40.03,40.07,152700.0,30.5799,30.6028,30.5722,30.6028,152700.0
2014-11-25 10:30:00,40.07,40.08,40.02,40.03,200100.0,30.6028,30.6104,30.5646,30.5722,200100.0
2014-11-25 10:40:00,40.02,40.03,39.94,39.94,462300.0,30.5646,30.5722,30.5035,30.5035,462300.0
2014-11-25 10:50:00,39.94,39.95,39.89,39.89,205000.0,30.5035,30.5112,30.4653,30.4653,205000.0
2014-11-25 11:00:00,39.89,39.93,39.87,39.88,226800.0,30.4653,30.4959,30.4501,30.4577,226800.0
2014-11-25 11:10:00,39.89,39.89,39.83,39.83,314100.0,30.4653,30.4653,30.4195,30.4195,314100.0
2014-11-25 11:20:00,39.84,39.84,39.79,39.79,362300.0,30.4271,30.4271,30.389,30.389,362300.0
2014-11-25 11:30:00,39.8,39.82,39.77,39.79,520600.0,30.3966,30.4119,30.3737,30.389,520600.0
2014-11-25 11:40:00,39.78,39.79,39.76,39.78,134000.0,30.3813,30.389,30.366,30.3813,134000.0
2014-11-25 11:50:00,39.77,39.79,39.76,39.77,223200.0,30.3737,30.389,30.366,30.3737,223200.0
2014-11-25 12:00:00,39.78,39.83,39.77,39.8,175500.0,30.3813,30.4195,30.3737,30.3966,175500.0
2014-11-25 12:10:00,39.81,39.82,39.8,39.8,134800.0,30.4042,30.4119,30.3966,30.3966,134800.0
2014-11-25 12:20:00,39.8,39.82,39.79,39.81,90000.0,30.3966,30.4119,30.389,30.4042,90000.0
2014-11-25 12:30:00,39.82,39.85,39.81,39.85,157700.0,30.4119,30.4348,30.4042,30.4348,157700.0
2014-11-25 12:40:00,39.85,39.9,39.85,39.86,145900.0,30.4348,30.473,30.4348,30.4424,145900.0
2014-11-25 12:50:00,39.85,39.86,39.76,39.77,120200.0,30.4348,30.4424,30.366,30.3737,120200.0
2014-11-25 13:00:00,39.77,39.78,39.76,39.77,61700.0,30.3737,30.3813,30.366,30.3737,61700.0
2014-11-25 13:10:00,39.78,39.78,39.76,39.77,85800.0,30.3813,30.3813,30.366,30.3737,85800.0
2014-11-25 13:20:00,39.78,39.81,39.77,39.81,89700.0,30.3813,30.4042,30.3737,30.4042,89700.0
2014-11-25 13:30:00,39.8,39.82,39.79,39.81,173000.0,30.3966,30.4119,30.389,30.4042,173000.0
2014-11-25 13:40:00,39.8,39.83,39.8,39.8,161200.0,30.3966,30.4195,30.3966,30.3966,161200.0
2014-11-25 13:50:00,39.8,39.82,39.8,39.8,68500.0,30.3966,30.4119,30.3966,30.3966,68500.0
2014-11-25 14:00:00,39.8,39.82,39.79,39.81,84400.0,30.3966,30.4119,30.389,30.4042,84400.0
2014-11-25 14:10:00,39.81,39.87,39.8,39.83,226400.0,30.4042,30.4501,30.3966,30.4195,226400.0
2014-11-25 14:20:00,39.83,39.84,39.82,39.83,115100.0,30.4195,30.4271,30.4119,30.4195,115100.0
2014-11-25 14:30:00,39.83,39.84,39.81,39.82,117900.0,30.4195,30.4271,30.4042,30.4119,117900.0
2014-11-25 14:40:00,39.82,39.82,39.77,39.77,347000.0,30.4119,30.4119,30.3737,30.3737,347000.0
2014-11-25 14:50:00,39.77,39.78,39.74,39.76,203600.0,30.3737,30.3813,30.3508,30.366,203600.0
2014-11-25 15:00:00,39.76,39.79,39.75,39.77,234700.0,30.366,30.389,30.3584,30.3737,234700.0
2014-11-25 15:10:00,39.77,39.78,39.76,39.76,101700.0,30.3737,30.3813,30.366,30.366,101700.0
2014-11-25 15:20:00,39.76,39.78,39.75,39.75,174900.0,30.366,30.3813,30.3584,30.3584,174900.0
2014-11-25 15:30:00,39.76,39.76,39.71,39.73,375800.0,30.366,30.366,30.3279,30.3431,375800.0
2014-11-25 15:40:00,39.73,39.74,39.69,39.7,470900.0,30.3431,30.3508,30.3126,30.3202,470900.0
2014-11-25 15:50:00,39.69,39.73,39.68,39.7,1448100.0,30.3126,30.3431,30.3049,30.3202,1448100.0
2014-11-26 09:30:00,40.65,40.76,40.64,40.71,1145500.0,31.0458,31.1298,31.0381,31.0916,1145500.0
2014-11-26 09:40:00,40.71,40.74,40.69,40.73,574700.0,31.0916,31.1145,31.0763,31.1069,574700.0
2014-11-26 09:50:00,40.73,40.8,40.71,40.78,565000.0,31.1069,31.1603,31.0916,31.145,565000.0
2014-11-26 10:00:00,40.79,40.83,40.75,40.79,591100.0,31.1527,31.1832,31.1221,31.1527,591100.0
2014-11-26 10:10:00,40.79,40.79,40.74,40.79,567800.0,31.1527,31.1527,31.1145,31.1527,567800.0
2014-11-26 10:20:00,40.79,40.83,40.78,40.82,564200.0,31.1527,31.1832,31.145,31.1756,564200.0
2014-11-26 10:30:00,40.82,40.85,40.81,40.82,789000.0,31.1756,31.1985,31.168,31.1756,789000.0
2014-11-26 10:40:00,40.81,40.82,40.78,40.79,1342100.0,31.168,31.1756,31.145,31.1527,1342100.0
2014-11-26 10:50:00,40.78,40.81,40.77,40.8,402700.0,31.145,31.168,31.1374,31.1603,402700.0
2014-11-26 11:00:00,40.8,40.85,40.8,40.84,360000.0,31.1603,31.1985,31.1603,31.1909,360000.0
2014-11-26 11:10:00,40.84,40.85,40.82,40.84,234700.0,31.1909,31.1985,31.1756,31.1909,234700.0
2014-11-26 11:20:00,40.85,40.9,40.82,40.9,1363100.0,31.1985,31.2367,31.1756,31.2367,1363100.0
2014-11-26 11:30:00,40.9,40.94,40.89,40.93,420500.0,31.2367,31.2672,31.2291,31.2596,420500.0
2014-11-26 11:40:00,40.93,40.97,40.92,40.97,273300.0,31.2596,31.2902,31.252,31.2902,273300.0
2014-11-26 11:50:00,40.97,40.98,40.95,40.96,350200.0,31.2902,31.2978,31.2749,31.2825,350200.0
2014-11-26 12:00:00,40.95,40.98,40.95,40.96,182200.0,31.2749,31.2978,31.2749,31.2825,182200.0
2014-11-26 12:10:00,40.96,40.96,40.93,40.94,238400.0,31.2825,31.2825,31.2596,31.2672,238400.0
2014-11-26 12:20:00,40.94,40.94,40.91,40.93,212700.0,31.2672,31.2672,31.2443,31.2596,212700.0
2014-11-26 12:30:00,40.94,40.94,40.92,40.93,124800.0,31.2672,31.2672,31.252,31.2596,124800.0
2014-11-26 12:40:00,40.93,40.95,40.93,40.95,100300.0,31.2596,31.2749,31.2596,31.2749,100300.0
2014-11-26 12:50:00,40.95,40.96,40.93,40.96,161700.0,31.2749,31.2825,31.2596,31.2825,161700.0
2014-11-26 13:00:00,40.95,40.98,40.95,40.98,214400.0,31.2749,31.2978,31.2749,31.2978,214400.0
2014-11-26 13:10:00,40.98,40.98,40.95,40.96,424500.0,31.2978,31.2978,31.2749,31.2825,424500.0
2014-11-26 13:20:00,40.97,40.98,40.95,40.98,203200.0,31.2902,31.2978,31.2749,31.2978,203200.0
2014-11-26 13:30:00,40.98,40.98,40.94,40.95,225700.0,31.2978,31.2978,31.2672,31.2749,225700.0
2014-11-26 13:40:00,40.95,40.95,40.93,40.94,151700.0,31.2749,31.2749,31.2596,31.2672,151700.0
2014-11-26 13:50:00,40.95,40.95,40.91,40.91,135600.0,31.2749,31.2749,31.2443,31.2443,135600.0
2014-11-26 14:00:00,40.91,40.92,40.87,40.88,284100.0,31.2443,31.252,31.2138,31.2214,284100.0
2014-11-26 14:10:00,40.88,40.89,40.86,40.89,253700.0,31.2214,31.2291,31.2061,31.2291,253700.0
2014-11-26 14:20:00,40.89,40.89,40.88,40.89,39600.0,31.2291,31.2291,31.2214,31.2291,39600.0
2014-11-26 14:30:00,40.89,40.98,40.88,40.96,1646200.0,31.2291,31.2978,31.2214,31.2825,1646200.0
2014-11-26 14:40:00,40.97,40.98,40.95,40.96,613600.0,31.2902,31.2978,31.2749,31.2825,613600.0
2014-11-26 14:50:00,40.97,40.98,40.94,40.95,310700.0,31.2902,31.2978,31.2672,31.2749,310700.0
2014-11-26 15:00:00,40.96,40.97,40.92,40.93,241200.0,31.2825,31.2902,31.252,31.2596,241200.0
2014-11-26 15:10:00,40.93,40.97,40.93,40.97,198200.0,31.2596,31.2902,31.2596,31.2902,198200.0
2014-11-26 15:20:00,40.97,40.98,40.92,40.93,377000.0,31.2902,31.2978,31.252,31.2596,377000.0
2014-11-26 15:30:00,40.92,40.93,40.9,40.91,435600.0,31.252,31.2596,31.2367,31.2443,435600.0
2014-11-26 15:40:00,40.91,40.94,40.91,40.94,579600.0,31.2443,31.2672,31.2443,31.2672,579600.0
2014-11-26 15:50:00,40.93,40.97,40.93,40.94,1972600.0,31.2596,31.2902,31.2596,31.2672,1972600.0
2014-11-28 09:30:00,40.8,40.8,40.57,40.59,1698300.0,31.1603,31.1603,30.9847,30.9999,1698300.0
2014-11-28 09:40:00,40.59,40.59,40.44,40.54,1430700.0,30.9999,30.9999,30.8854,30.9618,1430700.0
2014-11-28 09:50:00,40.53,40.64,40.52,40.64,1376800.0,30.9541,31.0381,30.9465,31.0381,1376800.0
2014-11-28 10:00:00,40.64,40.65,40.62,40.63,475800.0,31.0381,31.0458,31.0229,31.0305,475800.0
2014-11-28 10:10:00,40.63,40.64,40.56,40.56,413400.0,31.0305,31.0381,30.977,30.977,413400.0
2014-11-28 10:20:00,40.56,40.58,40.52,40.56,386900.0,30.977,30.9923,30.9465,30.977,386900.0
2014-11-28 10:30:00,40.55,40.6,40.55,40.59,411600.0,30.9694,31.0076,30.9694,30.9999,411600.0
2014-11-28 10:40:00,40.59,40.63,40.59,40.63,347200.0,30.9999,31.0305,30.9999,31.0305,347200.0
2014-11-28 10:50:00,40.63,40.64,40.62,40.63,161700.0,31.0305,31.0381,31.0229,31.0305,161700.0
2014-11-28 11:00:00,40.63,40.65,40.62,40.64,98000.0,31.0305,31.0458,31.0229,31.0381,98000.0
2014-11-28 11:10:00,40.64,40.65,40.62,40.63,91400.0,31.0381,31.0458,31.0229,31.0305,91400.0
2014-11-28 11:20:00,40.63,40.64,40.61,40.64,182200.0,31.0305,31.0381,31.0152,31.0381,182200.0
2014-11-28 11:30:00,40.63,40.66,40.63,40.65,384900.0,31.0305,31.0534,31.0305,31.0458,384900.0
2014-11-28 11:40:00,40.65,40.65,40.61,40.63,233500.0,31.0458,31.0458,31.0152,31.0305,233500.0
2014-11-28 11:50:00,40.62,40.63,40.6,40.62,271700.0,31.0229,31.0305,31.0076,31.0229,271700.0
2014-11-28 12:00:00,40.62,40.62,40.55,40.55,655000.0,31.0229,31.0229,30.9694,30.9694,655000.0
2014-11-28 12:10:00,40.55,40.61,40.55,40.61,186900.0,30.9694,31.0152,30.9694,31.0152,186900.0
2014-11-28 12:20:00,40.61,40.61,40.55,40.57,259600.0,31.0152,31.0152,30.9694,30.9847,259600.0
2014-11-28 12:30:00,40.56,40.61,40.52,40.57,1587200.0,30.977,31.0152,30.9465,30.9847,1587200.0
2014-11-28 12:40:00,40.56,40.57,40.54,40.55,644300.0,30.977,30.9847,30.9618,30.9694,644300.0
2014-11-28 12:50:00,40.55,40.63,40.53,40.62,1529400.0,30.9694,31.0305,30.9541,31.0229,1529400.0
2014-12-01 09:30:00,39.53,39.59,39.48,39.52,973100.0,30.1904,30.2362,30.1522,30.1827,973100.0
2014-12-01 09:40:00,39.52,39.55,39.44,39.45,928800.0,30.1827,30.2057,30.1216,30.1293,928800.0
2014-12-01 09:50:00,39.44,39.45,39.38,39.44,585000.0,30.1216,30.1293,30.0758,30.1216,585000.0
2014-12-01 10:00:00,39.43,39.49,39.43,39.48,681000.0,30.114,30.1598,30.114,30.1522,681000.0
2014-12-01 10:10:00,39.48,39.53,39.46,39.5,845600.0,30.1522,30.1904,30.1369,30.1675,845600.0
2014-12-01 10:20:00,39.5,39.54,39.48,39.49,475500.0,30.1675,30.198,30.1522,30.1598,475500.0
2014-12-01 10:30:00,39.49,39.51,39.45,39.46,494400.0,30.1598,30.1751,30.1293,30.1369,494400.0
2014-12-01 10:40:00,39.46,39.47,39.43,39.44,465000.0,30.1369,30.1446,30.114,30.1216,465000.0
2014-12-01 10:50:00,39.44,39.44,39.38,39.4,361100.0,30.1216,30.1216,30.0758,30.0911,361100.0
2014-12-01 11:00:00,39.4,39.41,39.35,39.39,1096800.0,30.0911,30.0987,30.0529,30.0835,1096800.0
2014-12-01 11:10:00,39.38,39.41,39.34,39.39,501700.0,30.0758,30.0987,30.0453,30.0835,501700.0
2014-12-01 11:20:00,39.4,39.45,39.38,39.43,553400.0,30.0911,30.1293,30.0758,30.114,553400.0
2014-12-01 11:30:00,39.44,39.47,39.42,39.42,294100.0,30.1216,30.1446,30.1064,30.1064,294100.0
2014-12-01 11:40:00,39.43,39.48,39.42,39.45,147700.0,30.114,30.1522,30.1064,30.1293,147700.0
2014-12-01 11:50:00,39.45,39.46,39.42,39.44,188300.0,30.1293,30.1369,30.1064,30.1216,188300.0
2014-12-01 12:00:00,39.44,39.47,39.42,39.43,434800.0,30.1216,30.1446,30.1064,30.114,434800.0
2014-12-01 12:10:00,39.43,39.45,39.42,39.42,370500.0,30.114,30.1293,30.1064,30.1064,370500.0
2014-12-01 12:20:00,39.43,39.43,39.37,39.37,225600.0,30.114,30.114,30.0682,30.0682,225600.0
2014-12-01 12:30:00,39.37,39.41,39.37,39.4,290500.0,30.0682,30.0987,30.0682,30.0911,290500.0
2014-12-01 12:40:00,39.4,39.42,39.39,39.41,197200.0,30.0911,30.1064,30.0835,30.0987,197200.0
2014-12-01 12:50:00,39.42,39.5,39.41,39.5,269900.0,30.1064,30.1675,30.0987,30.1675,269900.0
2014-12-01 13:00:00,39.5,39.51,39.47,39.51,201200.0,30.1675,30.1751,30.1446,30.1751,201200.0
2014-12-01 13:10:00,39.51,39.55,39.49,39.54,177300.0,30.1751,30.2057,30.1598,30.198,177300.0
2014-12-01 13:20:00,39.54,39.58,39.52,39.55,357500.0,30.198,30.2286,30.1827,30.2057,357500.0
2014-12-01 13:30:00,39.55,39.57,39.5,39.52,167700.0,30.2057,30.2209,30.1675,30.1827,167700.0
2014-12-01 13:40:00,39.52,39.52,39.48,39.49,116900.0,30.1827,30.1827,30.1522,30.1598,116900.0
2014-12-01 13:50:00,39.48,39.49,39.45,39.47,129400.0,30.1522,30.1598,30.1293,30.1446,129400.0
2014-12-01 14:00:00,39.47,39.5,39.41,39.42,237800.0,30.1446,30.1675,30.0987,30.1064,237800.0
2014-12-01 14:10:00,39.42,39.44,39.4,39.44,159500.0,30.1064,30.1216,30.0911,30.1216,159500.0
2014-12-01 14:20:00,39.43,39.43,39.37,39.42,137000.0,30.114,30.114,30.0682,30.1064,137000.0
2014-12-01 14:30:00,39.41,39.46,39.39,39.46,183500.0,30.0987,30.1369,30.0835,30.1369,183500.0
2014-12-01 14:40:00,39.46,39.48,39.41,39.41,187200.0,30.1369,30.1522,30.0987,30.0987,187200.0
2014-12-01 14:50:00,39.42,39.46,39.41,39.45,236300.0,30.1064,30.1369,30.0987,30.1293,236300.0
2014-12-01 15:00:00,39.44,39.5,39.44,39.5,200200.0,30.1216,30.1675,30.1216,30.1675,200200.0
2014-12-01 15:10:00,39.5,39.52,39.45,39.51,268100.0,30.1675,30.1827,30.1293,30.1751,268100.0
2014-12-01 15:20:00,39.51,39.56,39.5,39.52,392600.0,30.1751,30.2133,30.1675,30.1827,392600.0
2014-12-01 15:30:00,39.52,39.54,39.5,39.52,396700.0,30.1827,30.198,30.1675,30.1827,396700.0
2014-12-01 15:40:00,39.51,39.53,39.48,39.53,515600.0,30.1751,30.1904,30.1522,30.1904,515600.0
2014-12-01 15:50:00,39.53,39.56,39.51,39.54,2350800.0,30.1904,30.2133,30.1751,30.198,2350800.0
2014-12-02 09:30:00,40.35,40.42,40.29,40.41,920900.0,30.8166,30.8701,30.7708,30.8625,920900.0
2014-12-02 09:40:00,40.4,40.43,40.36,40.4,532300.0,30.8548,30.8777,30.8243,30.8548,532300.0
2014-12-02 09:50:00,40.41,40.42,40.37,40.4,331200.0,30.8625,30.8701,30.8319,30.8548,331200.0
2014-12-02 10:00:00,40.4,40.45,40.4,40.45,648600.0,30.8548,30.893,30.8548,30.893,648600.0
2014-12-02 10:10:00,40.44,40.45,40.4,40.45,505800.0,30.8854,30.893,30.8548,30.893,505800.0
2014-12-02 10:20:00,40.44,40.45,40.4,40.42,347600.0,30.8854,30.893,30.8548,30.8701,347600.0
2014-12-02 10:30:00,40.42,40.44,40.4,40.41,449400.0,30.8701,30.8854,30.8548,30.8625,449400.0
2014-12-02 10:40:00,40.41,40.42,40.4,40.41,278700.0,30.8625,30.8701,30.8548,30.8625,278700.0
2014-12-02 10:50:00,40.41,40.49,40.4,40.49,412100.0,30.8625,30.9236,30.8548,30.9236,412100.0
2014-12-02 11:00:00,40.49,40.62,40.49,40.61,560500.0,30.9236,31.0229,30.9236,31.0152,560500.0
2014-12-02 11:10:00,40.62,40.63,40.54,40.55,863200.0,31.0229,31.0305,30.9618,30.9694,863200.0
2014-12-02 11:20:00,40.55,40.55,40.46,40.48,564700.0,30.9694,30.9694,30.9007,30.9159,564700.0
2014-12-02 11:30:00,40.48,40.52,40.48,40.5,366200.0,30.9159,30.9465,30.9159,30.9312,366200.0
2014-12-02 11:40:00,40.51,40.52,40.48,40.5,198800.0,30.9388,30.9465,30.9159,30.9312,198800.0
2014-12-02 11:50:00,40.5,40.52,40.48,40.5,121200.0,30.9312,30.9465,30.9159,30.9312,121200.0
2014-12-02 12:00:00,40.51,40.52,40.49,40.51,118100.0,30.9388,30.9465,30.9236,30.9388,118100.0
2014-12-02 12:10:00,40.5,40.52,40.49,40.52,81800.0,30.9312,30.9465,30.9236,30.9465,81800.0
2014-12-02 12:20:00,40.52,40.52,40.5,40.5,72800.0,30.9465,30.9465,30.9312,30.9312,72800.0
2014-12-02 12:30:00,40.51,40.51,40.48,40.48,81300.0,30.9388,30.9388,30.9159,30.9159,81300.0
2014-12-02 12:40:00,40.48,40.52,40.48,40.5,97800.0,30.9159,30.9465,30.9159,30.9312,97800.0
2014-12-02 12:50:00,40.5,40.52,40.5,40.52,32600.0,30.9312,30.9465,30.9312,30.9465,32600.0
2014-12-02 13:00:00,40.52,40.54,40.49,40.51,1479900.0,30.9465,30.9618,30.9236,30.9388,1479900.0
2014-12-02 13:10:00,40.51,40.52,40.49,40.5,91400.0,30.9388,30.9465,30.9236,30.9312,91400.0
2014-12-02 13:20:00,40.5,40.55,40.49,40.55,142700.0,30.9312,30.9694,30.9236,30.9694,142700.0
2014-12-02 13:30:00,40.55,40.55,40.52,40.52,159500.0,30.9694,30.9694,30.9465,30.9465,159500.0
2014-12-02 13:40:00,40.52,40.54,40.49,40.5,124100.0,30.9465,30.9618,30.9236,30.9312,124100.0
2014-12-02 13:50:00,40.5,40.5,40.47,40.48,59300.0,30.9312,30.9312,30.9083,30.9159,59300.0
2014-12-02 14:00:00,40.48,40.49,40.47,40.49,120600.0,30.9159,30.9236,30.9083,30.9236,120600.0
2014-12-02 14:10:00,40.49,40.51,40.48,40.51,131800.0,30.9236,30.9388,30.9159,30.9388,131800.0
2014-12-02 14:20:00,40.5,40.51,40.5,40.5,68700.0,30.9312,30.9388,30.9312,30.9312,68700.0
2014-12-02 14:30:00,40.5,40.52,40.49,40.51,156700.0,30.9312,30.9465,30.9236,30.9388,156700.0
2014-12-02 14:40:00,40.5,40.53,40.49,40.53,130000.0,30.9312,30.9541,30.9236,30.9541,130000.0
2014-12-02 14:50:00,40.53,40.53,40.52,40.53,72200.0,30.9541,30.9541,30.9465,30.9541,72200.0
2014-12-02 15:00:00,40.53,40.57,40.52,40.56,223200.0,30.9541,30.9847,30.9465,30.977,223200.0
2014-12-02 15:10:00,40.55,40.56,40.51,40.52,259900.0,30.9694,30.977,30.9388,30.9465,259900.0
2014-12-02 15:20:00,40.52,40.53,40.51,40.52,243500.0,30.9465,30.9541,30.9388,30.9465,243500.0
2014-12-02 15:30:00,40.52,40.54,40.5,40.52,292700.0,30.9465,30.9618,30.9312,30.9465,292700.0
2014-12-02 15:40:00,40.52,40.55,40.51,40.52,775800.0,30.9465,30.9694,30.9388,30.9465,775800.0
2014-12-02 15:50:00,40.52,40.54,40.48,40.51,2789900.0,30.9465,30.9618,30.9159,30.9388,2789900.0
2014-12-03 09:30:00,40.07,40.19,40.02,40.18,1098500.0,30.6028,30.6944,30.5646,30.6868,1098500.0
2014-12-03 09:40:00,40.18,40.24,40.17,40.22,586000.0,30.6868,30.7326,30.6792,30.7174,586000.0
2014-12-03 09:50:00,40.22,40.27,40.21,40.27,361100.0,30.7174,30.7555,30.7097,30.7555,361100.0
2014-12-03 10:00:00,40.27,40.27,40.23,40.25,390000.0,30.7555,30.7555,30.725,30.7403,390000.0
2014-12-03 10:10:00,40.25,40.28,40.23,40.27,282000.0,30.7403,30.7632,30.725,30.7555,282000.0
2014-12-03 10:20:00,40.27,40.32,40.26,40.29,455000.0,30.7555,30.7937,30.7479,30.7708,455000.0
2014-12-03 10:30:00,40.29,40.33,40.26,40.3,565300.0,30.7708,30.8014,30.7479,30.7785,565300.0
2014-12-03 10:40:00,40.3,40.32,40.29,40.32,272900.0,30.7785,30.7937,30.7708,30.7937,272900.0
2014-12-03 10:50:00,40.32,40.36,40.3,40.36,604300.0,30.7937,30.8243,30.7785,30.8243,604300.0
2014-12-03 11:00:00,40.35,40.39,40.34,40.34,417400.0,30.8166,30.8472,30.809,30.809,417400.0
2014-12-03 11:10:00,40.34,40.36,40.28,40.29,266400.0,30.809,30.8243,30.7632,30.7708,266400.0
2014-12-03 11:20:00,40.29,40.3,40.27,40.29,217300.0,30.7708,30.7785,30.7555,30.7708,217300.0
2014-12-03 11:30:00,40.29,40.29,40.22,40.23,774200.0,30.7708,30.7708,30.7174,30.725,774200.0
2014-12-03 11:40:00,40.23,40.24,40.18,40.2,462300.0,30.725,30.7326,30.6868,30.7021,462300.0
2014-12-03 11:50:00,40.21,40.23,40.19,40.22,304500.0,30.7097,30.725,30.6944,30.7174,304500.0
2014-12-03 12:00:00,40.22,40.25,40.22,40.25,499300.0,30.7174,30.7403,30.7174,30.7403,499300.0
2014-12-03 12:10:00,40.24,40.25,40.23,40.23,192500.0,30.7326,30.7403,30.725,30.725,192500.0
2014-12-03 12:20:00,40.24,40.26,40.23,40.25,162800.0,30.7326,30.7479,30.725,30.7403,162800.0
2014-12-03 12:30:00,40.25,40.27,40.23,40.26,151900.0,30.7403,30.7555,30.725,30.7479,151900.0
2014-12-03 12:40:00,40.25,40.28,40.25,40.27,144400.0,30.7403,30.7632,30.7403,30.7555,144400.0
2014-12-03 12:50:00,40.26,40.29,40.26,40.29,85300.0,30.7479,30.7708,30.7479,30.7708,85300.0
2014-12-03 13:00:00,40.29,40.3,40.27,40.29,157500.0,30.7708,30.7785,30.7555,30.7708,157500.0
2014-12-03 13:10:00,40.28,40.29,40.27,40.28,101400.0,30.7632,30.7708,30.7555,30.7632,101400.0
2014-12-03 13:20:00,40.27,40.3,40.27,40.29,133700.0,30.7555,30.7785,30.7555,30.7708,133700.0
2014-12-03 13:30:00,40.3,40.3,40.27,40.29,90900.0,30.7785,30.7785,30.7555,30.7708,90900.0
2014-12-03 13:40:00,40.29,40.29,40.27,40.27,63900.0,30.7708,30.7708,30.7555,30.7555,63900.0
2014-12-03 13:50:00,40.28,40.29,40.27,40.29,164200.0,30.7632,30.7708,30.7555,30.7708,164200.0
2014-12-03 14:00:00,40.29,40.31,40.28,40.3,160900.0,30.7708,30.7861,30.7632,30.7785,160900.0
2014-12-03 14:10:00,40.3,40.31,40.28,40.28,167000.0,30.7785,30.7861,30.7632,30.7632,167000.0
2014-12-03 14:20:00,40.29,40.3,40.26,40.27,148800.0,30.7708,30.7785,30.7479,30.7555,148800.0
2014-12-03 14:30:00,40.27,40.28,40.24,40.24,188000.0,30.7555,30.7632,30.7326,30.7326,188000.0
2014-12-03 14:40:00,40.25,40.26,40.22,40.23,158300.0,30.7403,30.7479,30.7174,30.725,158300.0
2014-12-03 14:50:00,40.23,40.24,40.21,40.24,157800.0,30.725,30.7326,30.7097,30.7326,157800.0
2014-12-03 15:00:00,40.23,40.26,40.23,40.26,271100.0,30.725,30.7479,30.725,30.7479,271100.0
2014-12-03 15:10:00,40.26,40.3,40.26,40.3,199500.0,30.7479,30.7785,30.7479,30.7785,199500.0
2014-12-03 15:20:00,40.3,40.32,40.29,40.3,324000.0,30.7785,30.7937,30.7708,30.7785,324000.0
2014-12-03 15:30:00,40.3,40.34,40.29,40.32,284800.0,30.7785,30.809,30.7708,30.7937,284800.0
2014-12-03 15:40:00,40.32,40.33,40.29,40.33,436700.0,30.7937,30.8014,30.7708,30.8014,436700.0
2014-12-03 15:50:00,40.33,40.34,40.29,40.29,1367300.0,30.8014,30.809,30.7708,30.7708,1367300.0
2014-12-04 09:30:00,41.41,41.45,41.34,41.35,1692600.0,31.6262,31.6568,31.5727,31.5804,1692600.0
2014-12-04 09:40:00,41.34,41.39,41.34,41.39,528300.0,31.5727,31.6109,31.5727,31.6109,528300.0
2014-12-04 09:50:00,41.38,41.39,41.3,41.3,474100.0,31.6033,31.6109,31.5422,31.5422,474100.0
2014-12-04 10:00:00,41.31,41.33,41.28,41.32,726300.0,31.5498,31.5651,31.5269,31.5575,726300.0
2014-12-04 10:10:00,41.32,41.37,41.32,41.36,848300.0,31.5575,31.5957,31.5575,31.588,848300.0
2014-12-04 10:20:00,41.36,41.39,41.33,41.35,619000.0,31.588,31.6109,31.5651,31.5804,619000.0
2014-12-04 10:30:00,41.35,41.35,41.29,41.32,876500.0,31.5804,31.5804,31.5346,31.5575,876500.0
2014-12-04 10:40:00,41.31,41.32,41.29,41.3,663600.0,31.5498,31.5575,31.5346,31.5422,663600.0
2014-12-04 10:50:00,41.3,41.34,41.29,41.33,343700.0,31.5422,31.5727,31.5346,31.5651,343700.0
2014-12-04 11:00:00,41.32,41.34,41.3,41.33,326900.0,31.5575,31.5727,31.5422,31.5651,326900.0
2014-12-04 11:10:00,41.33,41.34,41.3,41.31,585000.0,31.5651,31.5727,31.5422,31.5498,585000.0
2014-12-04 11:20:00,41.31,41.32,41.29,41.3,665700.0,31.5498,31.5575,31.5346,31.5422,665700.0
2014-12-04 11:30:00,41.31,41.38,41.3,41.36,676800.0,31.5498,31.6033,31.5422,31.588,676800.0
2014-12-04 11:40:00,41.36,41.42,41.36,41.41,421100.0,31.588,31.6338,31.588,31.6262,421100.0
2014-12-04 11:50:00,41.41,41.5,41.41,41.49,575000.0,31.6262,31.6949,31.6262,31.6873,575000.0
2014-12-04 12:00:00,41.49,41.53,41.49,41.5,260000.0,31.6873,31.7178,31.6873,31.6949,260000.0
2014-12-04 12:10:00,41.5,41.52,41.49,41.5,152900.0,31.6949,31.7102,31.6873,31.6949,152900.0
2014-12-04 12:20:00,41.49,41.52,41.49,41.51,358500.0,31.6873,31.7102,31.6873,31.7026,358500.0
2014-12-04 12:30:00,41.51,41.62,41.5,41.62,825800.0,31.7026,31.7866,31.6949,31.7866,825800.0
2014-12-04 12:40:00,41.62,41.65,41.5,41.51,517600.0,31.7866,31.8095,31.6949,31.7026,517600.0
2014-12-04 12:50:00,41.51,41.51,41.48,41.5,533200.0,31.7026,31.7026,31.6797,31.6949,533200.0
2014-12-04 13:00:00,41.5,41.51,41.47,41.49,227900.0,31.6949,31.7026,31.672,31.6873,227900.0
2014-12-04 13:10:00,41.49,41.49,41.48,41.49,99100.0,31.6873,31.6873,31.6797,31.6873,99100.0
2014-12-04 13:20:00,41.48,41.52,41.48,41.51,164900.0,31.6797,31.7102,31.6797,31.7026,164900.0
2014-12-04 13:30:00,41.51,41.53,41.5,41.53,275300.0,31.7026,31.7178,31.6949,31.7178,275300.0
2014-12-04 13:40:00,41.52,41.56,41.52,41.54,197300.0,31.7102,31.7408,31.7102,31.7255,197300.0
2014-12-04 13:50:00,41.54,41.55,41.49,41.55,237400.0,31.7255,31.7331,31.6873,31.7331,237400.0
2014-12-04 14:00:00,41.55,41.56,41.53,41.54,220000.0,31.7331,31.7408,31.7178,31.7255,220000.0
2014-12-04 14:10:00,41.54,41.55,41.54,41.55,77900.0,31.7255,31.7331,31.7255,31.7331,77900.0
2014-12-04 14:20:00,41.54,41.55,41.5,41.5,168800.0,31.7255,31.7331,31.6949,31.6949,168800.0
2014-12-04 14:30:00,41.5,41.51,41.47,41.48,256700.0,31.6949,31.7026,31.672,31.6797,256700.0
2014-12-04 14:40:00,41.49,41.52,41.48,41.52,120000.0,31.6873,31.7102,31.6797,31.7102,120000.0
2014-12-04 14:50:00,41.52,41.56,41.51,41.55,230700.0,31.7102,31.7408,31.7026,31.7331,230700.0
2014-12-04 15:00:00,41.55,41.59,41.54,41.57,268600.0,31.7331,31.7637,31.7255,31.7484,268600.0
2014-12-04 15:10:00,41.57,41.59,41.55,41.55,394200.0,31.7484,31.7637,31.7331,31.7331,394200.0
2014-12-04 15:20:00,41.55,41.56,41.5,41.52,305000.0,31.7331,31.7408,31.6949,31.7102,305000.0
2014-12-04 15:30:00,41.52,41.56,41.5,41.56,417300.0,31.7102,31.7408,31.6949,31.7408,417300.0
2014-12-04 15:40:00,41.55,41.56,41.48,41.5,1022500.0,31.7331,31.7408,31.6797,31.6949,1022500.0
2014-12-04 15:50:00,41.5,41.53,41.48,41.51,2207900.0,31.6949,31.7178,31.6797,31.7026,2207900.0
2014-12-05 09:30:00,41.7,41.76,41.64,41.65,1292700.0,31.8477,31.8935,31.8019,31.8095,1292700.0
2014-12-05 09:40:00,41.65,41.65,41.57,41.6,741000.0,31.8095,31.8095,31.7484,31.7713,741000.0
2014-12-05 09:50:00,41.6,41.61,41.58,41.6,633300.0,31.7713,31.7789,31.756,31.7713,633300.0
2014-12-05 10:00:00,41.59,41.6,41.55,41.57,423500.0,31.7637,31.7713,31.7331,31.7484,423500.0
2014-12-05 10:10:00,41.58,41.66,41.57,41.66,361200.0,31.756,31.8171,31.7484,31.8171,361200.0
2014-12-05 10:20:00,41.66,41.71,41.64,41.71,623700.0,31.8171,31.8553,31.8019,31.8553,623700.0
2014-12-05 10:30:00,41.71,41.72,41.66,41.68,834800.0,31.8553,31.863,31.8171,31.8324,834800.0
2014-12-05 10:40:00,41.68,41.7,41.67,41.68,155800.0,31.8324,31.8477,31.8248,31.8324,155800.0
2014-12-05 10:50:00,41.68,41.7,41.67,41.69,460600.0,31.8324,31.8477,31.8248,31.84,460600.0
2014-12-05 11:00:00,41.69,41.71,41.68,41.7,281400.0,31.84,31.8553,31.8324,31.8477,281400.0
2014-12-05 11:10:00,41.71,41.72,41.7,41.72,303100.0,31.8553,31.863,31.8477,31.863,303100.0
2014-12-05 11:20:00,41.72,41.77,41.71,41.77,423300.0,31.863,31.9011,31.8553,31.9011,423300.0
2014-12-05 11:30:00,41.77,41.81,41.76,41.8,499400.0,31.9011,31.9317,31.8935,31.9241,499400.0
2014-12-05 11:40:00,41.81,41.83,41.79,41.83,449600.0,31.9317,31.947,31.9164,31.947,449600.0
2014-12-05 11:50:00,41.83,41.89,41.83,41.87,423400.0,31.947,31.9928,31.947,31.9775,423400.0
2014-12-05 12:00:00,41.88,41.9,41.86,41.89,204300.0,31.9852,32.0004,31.9699,31.9928,204300.0
2014-12-05 12:10:00,41.9,41.9,41.87,41.9,492400.0,32.0004,32.0004,31.9775,32.0004,492400.0
2014-12-05 12:20:00,41.9,41.93,41.89,41.92,346900.0,32.0004,32.0233,31.9928,32.0157,346900.0
2014-12-05 12:30:00,41.91,41.94,41.91,41.94,103800.0,32.0081,32.031,32.0081,32.031,103800.0
2014-12-05 12:40:00,41.94,41.95,41.93,41.95,115700.0,32.031,32.0386,32.0233,32.0386,115700.0
2014-12-05 12:50:00,41.95,41.95,41.93,41.95,319300.0,32.0386,32.0386,32.0233,32.0386,319300.0
2014-12-05 13:00:00,41.95,41.96,41.93,41.95,240700.0,32.0386,32.0463,32.0233,32.0386,240700.0
2014-12-05 13:10:00,41.94,41.96,41.92,41.94,149100.0,32.031,32.0463,32.0157,32.031,149100.0
2014-12-05 13:20:00,41.94,41.94,41.91,41.93,191700.0,32.031,32.031,32.0081,32.0233,191700.0
2014-12-05 13:30:00,41.93,41.94,41.91,41.94,227500.0,32.0233,32.031,32.0081,32.031,227500.0
2014-12-05 13:40:00,41.94,41.96,41.94,41.95,104000.0,32.031,32.0463,32.031,32.0386,104000.0
2014-12-05 13:50:00,41.95,41.95,41.93,41.95,91400.0,32.0386,32.0386,32.0233,32.0386,91400.0
2014-12-05 14:00:00,41.95,41.96,41.94,41.95,182700.0,32.0386,32.0463,32.031,32.0386,182700.0
2014-12-05 14:10:00,41.95,41.96,41.94,41.95,210000.0,32.0386,32.0463,32.031,32.0386,210000.0
2014-12-05 14:20:00,41.95,41.96,41.93,41.96,236800.0,32.0386,32.0463,32.0233,32.0463,236800.0
2014-12-05 14:30:00,41.96,41.96,41.91,41.93,241400.0,32.0463,32.0463,32.0081,32.0233,241400.0
2014-12-05 14:40:00,41.93,41.94,41.92,41.92,159600.0,32.0233,32.031,32.0157,32.0157,159600.0
2014-12-05 14:50:00,41.92,41.93,41.9,41.91,118700.0,32.0157,32.0233,32.0004,32.0081,118700.0
2014-12-05 15:00:00,41.91,41.94,41.89,41.93,259000.0,32.0081,32.031,31.9928,32.0233,259000.0
2014-12-05 15:10:00,41.92,41.96,41.92,41.96,297100.0,32.0157,32.0463,32.0157,32.0463,297100.0
2014-12-05 15:20:00,41.95,41.98,41.94,41.97,337600.0,32.0386,32.0615,32.031,32.0539,337600.0
2014-12-05 15:30:00,41.96,41.97,41.94,41.95,438800.0,32.0463,32.0539,32.031,32.0386,438800.0
2014-12-05 15:40:00,41.96,41.98,41.95,41.95,709000.0,32.0463,32.0615,32.0386,32.0386,709000.0
2014-12-05 15:50:00,41.95,42.0,41.95,41.98,1846200.0,32.0386,32.0768,32.0386,32.0615,1846200.0
2014-12-08 09:30:00,42.09,42.32,42.03,42.08,1358100.0,32.1455,32.3212,32.0997,32.1379,1358100.0
2014-12-08 09:40:00,42.08,42.2,42.02,42.02,862800.0,32.1379,32.2296,32.0921,32.0921,862800.0
2014-12-08 09:50:00,42.02,42.05,42.0,42.02,754100.0,32.0921,32.115,32.0768,32.0921,754100.0
2014-12-08 10:00:00,42.02,42.05,42.01,42.02,751400.0,32.0921,32.115,32.0844,32.0921,751400.0
2014-12-08 10:10:00,42.02,42.03,41.98,41.99,562000.0,32.0921,32.0997,32.0615,32.0692,562000.0
2014-12-08 10:20:00,41.99,42.01,41.96,41.98,646800.0,32.0692,32.0844,32.0463,32.0615,646800.0
2014-12-08 10:30:00,41.98,41.99,41.91,41.93,643900.0,32.0615,32.0692,32.0081,32.0233,643900.0
2014-12-08 10:40:00,41.93,41.94,41.9,41.93,292100.0,32.0233,32.031,32.0004,32.0233,292100.0
2014-12-08 10:50:00,41.94,41.94,41.89,41.89,267800.0,32.031,32.031,31.9928,31.9928,267800.0
2014-12-08 11:00:00,41.9,41.9,41.89,41.89,168300.0,32.0004,32.0004,31.9928,31.9928,168300.0
2014-12-08 11:10:00,41.89,41.9,41.88,41.9,139600.0,31.9928,32.0004,31.9852,32.0004,139600.0
2014-12-08 11:20:00,41.9,41.9,41.86,41.87,240300.0,32.0004,32.0004,31.9699,31.9775,240300.0
2014-12-08 11:30:00,41.88,41.89,41.84,41.86,289900.0,31.9852,31.9928,31.9546,31.9699,289900.0
2014-12-08 11:40:00,41.86,41.87,41.82,41.83,402000.0,31.9699,31.9775,31.9393,31.947,402000.0
2014-12-08 11:50:00,41.82,41.84,41.79,41.83,218000.0,31.9393,31.9546,31.9164,31.947,218000.0
2014-12-08 12:00:00,41.83,41.9,41.82,41.89,237400.0,31.947,32.0004,31.9393,31.9928,237400.0
2014-12-08 12:10:00,41.89,41.89,41.75,41.76,470200.0,31.9928,31.9928,31.8859,31.8935,470200.0
2014-12-08 12:20:00,41.76,41.79,41.73,41.76,231400.0,31.8935,31.9164,31.8706,31.8935,231400.0
2014-12-08 12:30:00,41.75,41.8,41.74,41.79,246600.0,31.8859,31.9241,31.8782,31.9164,246600.0
2014-12-08 12:40:00,41.78,41.82,41.78,41.82,201900.0,31.9088,31.9393,31.9088,31.9393,201900.0
2014-12-08 12:50:00,41.82,41.83,41.79,41.81,230400.0,31.9393,31.947,31.9164,31.9317,230400.0
2014-12-08 13:00:00,41.8,41.82,41.79,41.82,249900.0,31.9241,31.9393,31.9164,31.9393,249900.0
2014-12-08 13:10:00,41.81,41.82,41.79,41.81,137000.0,31.9317,31.9393,31.9164,31.9317,137000.0
2014-12-08 13:20:00,41.81,41.81,41.75,41.76,181200.0,31.9317,31.9317,31.8859,31.8935,181200.0
2014-12-08 13:30:00,41.76,41.77,41.72,41.72,202100.0,31.8935,31.9011,31.863,31.863,202100.0
2014-12-08 13:40:00,41.72,41.73,41.68,41.72,262000.0,31.863,31.8706,31.8324,31.863,262000.0
2014-12-08 13:50:00,41.72,41.75,41.7,41.71,458600.0,31.863,31.8859,31.8477,31.8553,458600.0
2014-12-08 14:00:00,41.71,41.75,41.68,41.75,636200.0,31.8553,31.8859,31.8324,31.8859,636200.0
2014-12-08 14:10:00,41.74,41.76,41.72,41.74,393600.0,31.8782,31.8935,31.863,31.8782,393600.0
2014-12-08 14:20:00,41.74,41.75,41.72,41.73,283500.0,31.8782,31.8859,31.863,31.8706,283500.0
2014-12-08 14:30:00,41.72,41.75,41.71,41.74,192100.0,31.863,31.8859,31.8553,31.8782,192100.0
2014-12-08 14:40:00,41.73,41.77,41.73,41.77,89000.0,31.8706,31.9011,31.8706,31.9011,89000.0
2014-12-08 14:50:00,41.77,41.79,41.75,41.76,227400.0,31.9011,31.9164,31.8859,31.8935,227400.0
2014-12-08 15:00:00,41.76,41.78,41.73,41.74,275000.0,31.8935,31.9088,31.8706,31.8782,275000.0
2014-12-08 15:10:00,41.74,41.76,41.68,41.69,694900.0,31.8782,31.8935,31.8324,31.84,694900.0
2014-12-08 15:20:00,41.69,41.75,41.69,41.73,359100.0,31.84,31.8859,31.84,31.8706,359100.0
2014-12-08 15:30:00,41.73,41.75,41.71,41.73,427600.0,31.8706,31.8859,31.8553,31.8706,427600.0
2014-12-08 15:40:00,41.73,41.74,41.68,41.68,677800.0,31.8706,31.8782,31.8324,31.8324,677800.0
2014-12-08 15:50:00,41.68,41.71,41.67,41.68,1632300.0,31.8324,31.8553,31.8248,31.8324,1632300.0
2014-12-09 09:30:00,40.23,40.25,40.05,40.1,2964400.0,30.725,30.7403,30.5875,30.6257,2964400.0
2014-12-09 09:40:00,40.11,40.11,40.05,40.06,2199000.0,30.6333,30.6333,30.5875,30.5952,2199000.0
2014-12-09 09:50:00,40.07,40.14,40.01,40.14,1934700.0,30.6028,30.6563,30.557,30.6563,1934700.0
2014-12-09 10:00:00,40.14,40.19,40.09,40.18,1642800.0,30.6563,30.6944,30.6181,30.6868,1642800.0
2014-12-09 10:10:00,40.19,40.2,40.11,40.13,964800.0,30.6944,30.7021,30.6333,30.6486,964800.0
2014-12-09 10:20:00,40.13,40.14,40.03,40.05,829000.0,30.6486,30.6563,30.5722,30.5875,829000.0
2014-12-09 10:30:00,40.05,40.16,40.02,40.15,1596700.0,30.5875,30.6715,30.5646,30.6639,1596700.0
2014-12-09 10:40:00,40.15,40.19,40.09,40.19,875400.0,30.6639,30.6944,30.6181,30.6944,875400.0
2014-12-09 10:50:00,40.19,40.19,40.1,40.11,319100.0,30.6944,30.6944,30.6257,30.6333,319100.0
2014-12-09 11:00:00,40.12,40.13,40.05,40.05,307300.0,30.641,30.6486,30.5875,30.5875,307300.0
2014-12-09 11:10:00,40.06,40.09,40.03,40.07,493300.0,30.5952,30.6181,30.5722,30.6028,493300.0
2014-12-09 11:20:00,40.07,40.16,40.06,40.15,563300.0,30.6028,30.6715,30.5952,30.6639,563300.0
2014-12-09 11:30:00,40.14,40.15,40.06,40.08,501800.0,30.6563,30.6639,30.5952,30.6104,501800.0
2014-12-09 11:40:00,40.08,40.08,40.01,40.04,386100.0,30.6104,30.6104,30.557,30.5799,386100.0
2014-12-09 11:50:00,40.04,40.06,40.03,40.03,239100.0,30.5799,30.5952,30.5722,30.5722,239100.0
2014-12-09 12:00:00,40.03,40.06,40.03,40.03,189900.0,30.5722,30.5952,30.5722,30.5722,189900.0
2014-12-09 12:10:00,40.03,40.03,39.96,39.98,335600.0,30.5722,30.5722,30.5188,30.5341,335600.0
2014-12-09 12:20:00,39.98,40.05,39.97,40.02,180100.0,30.5341,30.5875,30.5264,30.5646,180100.0
2014-12-09 12:30:00,40.02,40.12,40.01,40.11,296400.0,30.5646,30.641,30.557,30.6333,296400.0
2014-12-09 12:40:00,40.12,40.17,40.1,40.16,676300.0,30.641,30.6792,30.6257,30.6715,676300.0
2014-12-09 12:50:00,40.16,40.18,40.15,40.16,237900.0,30.6715,30.6868,30.6639,30.6715,237900.0
2014-12-09 13:00:00,40.16,40.19,40.15,40.16,256200.0,30.6715,30.6944,30.6639,30.6715,256200.0
2014-12-09 13:10:00,40.16,40.23,40.16,40.23,306000.0,30.6715,30.725,30.6715,30.725,306000.0
2014-12-09 13:20:00,40.23,40.26,40.22,40.26,363700.0,30.725,30.7479,30.7174,30.7479,363700.0
2014-12-09 13:30:00,40.26,40.31,40.25,40.31,221300.0,30.7479,30.7861,30.7403,30.7861,221300.0
2014-12-09 13:40:00,40.31,40.31,40.23,40.23,834600.0,30.7861,30.7861,30.725,30.725,834600.0
2014-12-09 13:50:00,40.23,40.24,40.18,40.2,537100.0,30.725,30.7326,30.6868,30.7021,537100.0
2014-12-09 14:00:00,40.2,40.22,40.16,40.2,354000.0,30.7021,30.7174,30.6715,30.7021,354000.0
2014-12-09 14:10:00,40.2,40.21,40.17,40.18,272600.0,30.7021,30.7097,30.6792,30.6868,272600.0
2014-12-09 14:20:00,40.18,40.22,40.17,40.22,125700.0,30.6868,30.7174,30.6792,30.7174,125700.0
2014-12-09 14:30:00,40.22,40.22,40.18,40.19,162700.0,30.7174,30.7174,30.6868,30.6944,162700.0
2014-12-09 14:40:00,40.19,40.21,40.18,40.21,114800.0,30.6944,30.7097,30.6868,30.7097,114800.0
2014-12-09 14:50:00,40.21,40.21,40.18,40.19,214900.0,30.7097,30.7097,30.6868,30.6944,214900.0
2014-12-09 15:00:00,40.2,40.25,40.19,40.22,272800.0,30.7021,30.7403,30.6944,30.7174,272800.0
2014-12-09 15:10:00,40.22,40.24,40.2,40.22,357300.0,30.7174,30.7326,30.7021,30.7174,357300.0
2014-12-09 15:20:00,40.22,40.23,40.19,40.23,261500.0,30.7174,30.725,30.6944,30.725,261500.0
2014-12-09 15:30:00,40.23,40.26,40.22,40.26,468500.0,30.725,30.7479,30.7174,30.7479,468500.0
2014-12-09 15:40:00,40.26,40.28,40.22,40.23,1364800.0,30.7479,30.7632,30.7174,30.725,1364800.0
2014-12-09 15:50:00,40.24,40.31,40.2,40.29,2540700.0,30.7326,30.7861,30.7021,30.7708,2540700.0
2014-12-10 09:30:00,40.46,40.47,40.39,40.44,990200.0,30.9007,30.9083,30.8472,30.8854,990200.0
2014-12-10 09:40:00,40.44,40.46,40.38,40.4,742600.0,30.8854,30.9007,30.8396,30.8548,742600.0
2014-12-10 09:50:00,40.39,40.41,40.35,40.38,641500.0,30.8472,30.8625,30.8166,30.8396,641500.0
2014-12-10 10:00:00,40.38,40.4,40.34,40.35,584900.0,30.8396,30.8548,30.809,30.8166,584900.0
2014-12-10 10:10:00,40.35,40.39,40.33,40.37,468300.0,30.8166,30.8472,30.8014,30.8319,468300.0
2014-12-10 10:20:00,40.37,40.38,40.32,40.35,707400.0,30.8319,30.8396,30.7937,30.8166,707400.0
2014-12-10 10:30:00,40.34,40.35,40.18,40.21,854100.0,30.809,30.8166,30.6868,30.7097,854100.0
2014-12-10 10:40:00,40.22,40.22,40.17,40.19,504400.0,30.7174,30.7174,30.6792,30.6944,504400.0
2014-12-10 10:50:00,40.18,40.26,40.18,40.26,213700.0,30.6868,30.7479,30.6868,30.7479,213700.0
2014-12-10 11:00:00,40.27,40.27,40.22,40.23,278400.0,30.7555,30.7555,30.7174,30.725,278400.0
2014-12-10 11:10:00,40.23,40.28,40.21,40.23,266100.0,30.725,30.7632,30.7097,30.725,266100.0
2014-12-10 11:20:00,40.23,40.26,40.2,40.22,211600.0,30.725,30.7479,30.7021,30.7174,211600.0
2014-12-10 11:30:00,40.21,40.23,40.16,40.2,202000.0,30.7097,30.725,30.6715,30.7021,202000.0
2014-12-10 11:40:00,40.2,40.2,40.15,40.18,319000.0,30.7021,30.7021,30.6639,30.6868,319000.0
2014-12-10 11:50:00,40.19,40.22,40.17,40.19,815000.0,30.6944,30.7174,30.6792,30.6944,815000.0
2014-12-10 12:00:00,40.19,40.19,40.17,40.17,188200.0,30.6944,30.6944,30.6792,30.6792,188200.0
2014-12-10 12:10:00,40.17,40.18,40.06,40.11,358500.0,30.6792,30.6868,30.5952,30.6333,358500.0
2014-12-10 12:20:00,40.1,40.12,40.08,40.09,144200.0,30.6257,30.641,30.6104,30.6181,144200.0
2014-12-10 12:30:00,40.09,40.13,40.07,40.09,122300.0,30.6181,30.6486,30.6028,30.6181,122300.0
2014-12-10 12:40:00,40.09,40.11,40.07,40.11,299900.0,30.6181,30.6333,30.6028,30.6333,299900.0
2014-12-10 12:50:00,40.11,40.13,40.09,40.11,400800.0,30.6333,30.6486,30.6181,30.6333,400800.0
2014-12-10 13:00:00,40.11,40.12,40.08,40.11,181500.0,30.6333,30.641,30.6104,30.6333,181500.0
2014-12-10 13:10:00,40.12,40.16,40.11,40.14,226300.0,30.641,30.6715,30.6333,30.6563,226300.0
2014-12-10 13:20:00,40.14,40.16,40.12,40.13,129400.0,30.6563,30.6715,30.641,30.6486,129400.0
2014-12-10 13:30:00,40.14,40.14,40.07,40.08,115300.0,30.6563,30.6563,30.6028,30.6104,115300.0
2014-12-10 13:40:00,40.08,40.1,40.0,40.01,86400.0,30.6104,30.6257,30.5493,30.557,86400.0
2014-12-10 13:50:00,40.01,40.01,39.96,39.96,415400.0,30.557,30.557,30.5188,30.5188,415400.0
2014-12-10 14:00:00,39.96,39.98,39.92,39.94,327600.0,30.5188,30.5341,30.4882,30.5035,327600.0
2014-12-10 14:10:00,39.94,39.98,39.92,39.98,318100.0,30.5035,30.5341,30.4882,30.5341,318100.0
2014-12-10 14:20:00,39.98,39.98,39.93,39.97,380300.0,30.5341,30.5341,30.4959,30.5264,380300.0
2014-12-10 14:30:00,39.97,39.98,39.88,39.97,706200.0,30.5264,30.5341,30.4577,30.5264,706200.0
2014-12-10 14:40:00,39.97,40.08,39.96,40.04,572900.0,30.5264,30.6104,30.5188,30.5799,572900.0
2014-12-10 14:50:00,40.05,40.05,39.91,39.91,285500.0,30.5875,30.5875,30.4806,30.4806,285500.0
2014-12-10 15:00:00,39.91,39.98,39.88,39.97,239200.0,30.4806,30.5341,30.4577,30.5264,239200.0
2014-12-10 15:10:00,39.97,40.04,39.94,40.0,309900.0,30.5264,30.5799,30.5035,30.5493,309900.0
2014-12-10 15:20:00,40.02,40.04,39.97,39.99,364600.0,30.5646,30.5799,30.5264,30.5417,364600.0
2014-12-10 15:30:00,39.99,40.04,39.93,39.95,564600.0,30.5417,30.5799,30.4959,30.5112,564600.0
2014-12-10 15:40:00,39.95,39.95,39.86,39.87,1137800.0,30.5112,30.5112,30.4424,30.4501,1137800.0
2014-12-10 15:50:00,39.86,39.96,39.85,39.91,2340300.0,30.4424,30.5188,30.4348,30.4806,2340300.0
2014-12-11 09:30:00,40.06,40.12,39.98,40.11,1221500.0,30.5952,30.641,30.5341,30.6333,1221500.0
2014-12-11 09:40:00,40.11,40.26,40.09,40.26,1090100.0,30.6333,30.7479,30.6181,30.7479,1090100.0
2014-12-11 09:50:00,40.26,40.35,40.25,40.32,1927100.0,30.7479,30.8166,30.7403,30.7937,1927100.0
2014-12-11 10:00:00,40.32,40.34,40.24,40.26,690600.0,30.7937,30.809,30.7326,30.7479,690600.0
2014-12-11 10:10:00,40.25,40.29,40.22,40.28,638700.0,30.7403,30.7708,30.7174,30.7632,638700.0
2014-12-11 10:20:00,40.28,40.31,40.26,40.3,424500.0,30.7632,30.7861,30.7479,30.7785,424500.0
2014-12-11 10:30:00,40.3,40.37,40.3,40.34,375400.0,30.7785,30.8319,30.7785,30.809,375400.0
2014-12-11 10:40:00,40.34,40.34,40.29,40.3,462200.0,30.809,30.809,30.7708,30.7785,462200.0
2014-12-11 10:50:00,40.3,40.31,40.23,40.24,359500.0,30.7785,30.7861,30.725,30.7326,359500.0
2014-12-11 11:00:00,40.24,40.29,40.23,40.26,113400.0,30.7326,30.7708,30.725,30.7479,113400.0
2014-12-11 11:10:00,40.26,40.32,40.26,40.29,107000.0,30.7479,30.7937,30.7479,30.7708,107000.0
2014-12-11 11:20:00,40.3,40.32,40.27,40.27,222800.0,30.7785,30.7937,30.7555,30.7555,222800.0
2014-12-11 11:30:00,40.28,40.31,40.26,40.28,272100.0,30.7632,30.7861,30.7479,30.7632,272100.0
2014-12-11 11:40:00,40.28,40.31,40.27,40.3,290300.0,30.7632,30.7861,30.7555,30.7785,290300.0
2014-12-11 11:50:00,40.3,40.32,40.29,40.31,390500.0,30.7785,30.7937,30.7708,30.7861,390500.0
2014-12-11 12:00:00,40.31,40.32,40.28,40.31,234800.0,30.7861,30.7937,30.7632,30.7861,234800.0
2014-12-11 12:10:00,40.31,40.36,40.3,40.3,350400.0,30.7861,30.8243,30.7785,30.7785,350400.0
2014-12-11 12:20:00,40.31,40.34,40.3,40.34,417400.0,30.7861,30.809,30.7785,30.809,417400.0
2014-12-11 12:30:00,40.34,40.34,40.33,40.34,115200.0,30.809,30.809,30.8014,30.809,115200.0
2014-12-11 12:40:00,40.34,40.39,40.33,40.39,364900.0,30.809,30.8472,30.8014,30.8472,364900.0
2014-12-11 12:50:00,40.39,40.45,40.39,40.4,189300.0,30.8472,30.893,30.8472,30.8548,189300.0
2014-12-11 13:00:00,40.41,40.41,40.38,40.38,131700.0,30.8625,30.8625,30.8396,30.8396,131700.0
2014-12-11 13:10:00,40.39,40.39,40.35,40.37,178100.0,30.8472,30.8472,30.8166,30.8319,178100.0
2014-12-11 13:20:00,40.38,40.4,40.35,40.35,339600.0,30.8396,30.8548,30.8166,30.8166,339600.0
2014-12-11 13:30:00,40.36,40.38,40.34,40.36,189500.0,30.8243,30.8396,30.809,30.8243,189500.0
2014-12-11 13:40:00,40.36,40.4,40.36,40.4,133800.0,30.8243,30.8548,30.8243,30.8548,133800.0
2014-12-11 13:50:00,40.4,40.4,40.3,40.3,405900.0,30.8548,30.8548,30.7785,30.7785,405900.0
2014-12-11 14:00:00,40.3,40.34,40.29,40.32,166200.0,30.7785,30.809,30.7708,30.7937,166200.0
2014-12-11 14:10:00,40.32,40.32,40.29,40.32,205300.0,30.7937,30.7937,30.7708,30.7937,205300.0
2014-12-11 14:20:00,40.32,40.33,40.24,40.24,230500.0,30.7937,30.8014,30.7326,30.7326,230500.0
2014-12-11 14:30:00,40.24,40.28,40.2,40.22,240900.0,30.7326,30.7632,30.7021,30.7174,240900.0
2014-12-11 14:40:00,40.22,40.25,40.15,40.16,473900.0,30.7174,30.7403,30.6639,30.6715,473900.0
2014-12-11 14:50:00,40.15,40.16,40.09,40.11,303300.0,30.6639,30.6715,30.6181,30.6333,303300.0
2014-12-11 15:00:00,40.11,40.16,40.1,40.13,175500.0,30.6333,30.6715,30.6257,30.6486,175500.0
2014-12-11 15:10:00,40.12,40.2,40.12,40.19,214900.0,30.641,30.7021,30.641,30.6944,214900.0
2014-12-11 15:20:00,40.19,40.21,40.16,40.18,186300.0,30.6944,30.7097,30.6715,30.6868,186300.0
2014-12-11 15:30:00,40.18,40.2,40.11,40.12,302500.0,30.6868,30.7021,30.6333,30.641,302500.0
2014-12-11 15:40:00,40.12,40.16,40.03,40.03,527700.0,30.641,30.6715,30.5722,30.5722,527700.0
2014-12-11 15:50:00,40.04,40.09,40.0,40.06,1776900.0,30.5799,30.6181,30.5493,30.5952,1776900.0
2014-12-12 09:30:00,39.86,39.96,39.85,39.88,842300.0,30.4424,30.5188,30.4348,30.4577,842300.0
2014-12-12 09:40:00,39.89,39.93,39.84,39.85,683500.0,30.4653,30.4959,30.4271,30.4348,683500.0
2014-12-12 09:50:00,39.85,39.91,39.83,39.88,505200.0,30.4348,30.4806,30.4195,30.4577,505200.0
2014-12-12 10:00:00,39.88,39.88,39.83,39.87,405200.0,30.4577,30.4577,30.4195,30.4501,405200.0
2014-12-12 10:10:00,39.87,39.88,39.74,39.79,650300.0,30.4501,30.4577,30.3508,30.389,650300.0
2014-12-12 10:20:00,39.79,39.87,39.78,39.87,672300.0,30.389,30.4501,30.3813,30.4501,672300.0
2014-12-12 10:30:00,39.86,39.89,39.79,39.79,696400.0,30.4424,30.4653,30.389,30.389,696400.0
2014-12-12 10:40:00,39.8,39.8,39.75,39.77,363100.0,30.3966,30.3966,30.3584,30.3737,363100.0
2014-12-12 10:50:00,39.76,39.76,39.62,39.64,482600.0,30.366,30.366,30.2591,30.2744,482600.0
2014-12-12 11:00:00,39.64,39.71,39.61,39.68,399200.0,30.2744,30.3279,30.2515,30.3049,399200.0
2014-12-12 11:10:00,39.68,39.69,39.63,39.63,263000.0,30.3049,30.3126,30.2668,30.2668,263000.0
2014-12-12 11:20:00,39.63,39.65,39.52,39.54,474500.0,30.2668,30.282,30.1827,30.198,474500.0
2014-12-12 11:30:00,39.54,39.61,39.54,39.6,353700.0,30.198,30.2515,30.198,30.2438,353700.0
2014-12-12 11:40:00,39.6,39.62,39.5,39.51,361900.0,30.2438,30.2591,30.1675,30.1751,361900.0
2014-12-12 11:50:00,39.51,39.55,39.45,39.47,454800.0,30.1751,30.2057,30.1293,30.1446,454800.0
2014-12-12 12:00:00,39.47,39.51,39.45,39.47,224600.0,30.1446,30.1751,30.1293,30.1446,224600.0
2014-12-12 12:10:00,39.47,39.52,39.46,39.52,236000.0,30.1446,30.1827,30.1369,30.1827,236000.0
2014-12-12 12:20:00,39.51,39.72,39.5,39.7,374800.0,30.1751,30.3355,30.1675,30.3202,374800.0
2014-12-12 12:30:00,39.7,39.74,39.67,39.72,282500.0,30.3202,30.3508,30.2973,30.3355,282500.0
2014-12-12 12:40:00,39.72,39.74,39.66,39.73,166500.0,30.3355,30.3508,30.2897,30.3431,166500.0
2014-12-12 12:50:00,39.73,39.74,39.65,39.66,181600.0,30.3431,30.3508,30.282,30.2897,181600.0
2014-12-12 13:00:00,39.66,39.71,39.61,39.71,122700.0,30.2897,30.3279,30.2515,30.3279,122700.0
2014-12-12 13:10:00,39.71,39.77,39.67,39.74,126100.0,30.3279,30.3737,30.2973,30.3508,126100.0
2014-12-12 13:20:00,39.74,39.77,39.7,39.71,110100.0,30.3508,30.3737,30.3202,30.3279,110100.0
2014-12-12 13:30:00,39.72,39.72,39.66,39.67,209000.0,30.3355,30.3355,30.2897,30.2973,209000.0
2014-12-12 13:40:00,39.67,39.71,39.64,39.71,231200.0,30.2973,30.3279,30.2744,30.3279,231200.0
2014-12-12 13:50:00,39.71,39.73,39.67,39.69,192200.0,30.3279,30.3431,30.2973,30.3126,192200.0
2014-12-12 14:00:00,39.68,39.71,39.66,39.7,85500.0,30.3049,30.3279,30.2897,30.3202,85500.0
2014-12-12 14:10:00,39.7,39.72,39.68,39.72,140300.0,30.3202,30.3355,30.3049,30.3355,140300.0
2014-12-12 14:20:00,39.71,39.74,39.66,39.67,120900.0,30.3279,30.3508,30.2897,30.2973,120900.0
2014-12-12 14:30:00,39.66,39.69,39.63,39.65,91600.0,30.2897,30.3126,30.2668,30.282,91600.0
2014-12-12 14:40:00,39.65,39.66,39.61,39.65,145500.0,30.282,30.2897,30.2515,30.282,145500.0
2014-12-12 14:50:00,39.66,39.72,39.63,39.71,99000.0,30.2897,30.3355,30.2668,30.3279,99000.0
2014-12-12 15:00:00,39.71,39.75,39.67,39.72,137100.0,30.3279,30.3584,30.2973,30.3355,137100.0
2014-12-12 15:10:00,39.72,39.72,39.65,39.69,227200.0,30.3355,30.3355,30.282,30.3126,227200.0
2014-12-12 15:20:00,39.69,39.71,39.64,39.71,595700.0,30.3126,30.3279,30.2744,30.3279,595700.0
2014-12-12 15:30:00,39.71,39.71,39.57,39.57,478700.0,30.3279,30.3279,30.2209,30.2209,478700.0
2014-12-12 15:40:00,39.57,39.66,39.54,39.66,1031400.0,30.2209,30.2897,30.198,30.2897,1031400.0
2014-12-12 15:50:00,39.65,39.65,39.53,39.55,1443400.0,30.282,30.282,30.1904,30.2057,1443400.0
2014-12-15 09:30:00,39.79,39.84,39.76,39.77,573700.0,30.389,30.4271,30.366,30.3737,573700.0
2014-12-15 09:40:00,39.76,39.8,39.69,39.74,801600.0,30.366,30.3966,30.3126,30.3508,801600.0
2014-12-15 09:50:00,39.74,39.75,39.68,39.72,547700.0,30.3508,30.3584,30.3049,30.3355,547700.0
2014-12-15 10:00:00,39.73,39.73,39.62,39.64,761300.0,30.3431,30.3431,30.2591,30.2744,761300.0
2014-12-15 10:10:00,39.65,39.72,39.64,39.65,429800.0,30.282,30.3355,30.2744,30.282,429800.0
2014-12-15 10:20:00,39.65,39.65,39.53,39.61,509500.0,30.282,30.282,30.1904,30.2515,509500.0
2014-12-15 10:30:00,39.61,39.62,39.48,39.51,196600.0,30.2515,30.2591,30.1522,30.1751,196600.0
2014-12-15 10:40:00,39.51,39.54,39.45,39.47,865900.0,30.1751,30.198,30.1293,30.1446,865900.0
2014-12-15 10:50:00,39.47,39.56,39.46,39.48,382100.0,30.1446,30.2133,30.1369,30.1522,382100.0
2014-12-15 11:00:00,39.48,39.49,39.34,39.36,670300.0,30.1522,30.1598,30.0453,30.0605,670300.0
2014-12-15 11:10:00,39.37,39.38,39.26,39.29,770900.0,30.0682,30.0758,29.9842,30.0071,770900.0
2014-12-15 11:20:00,39.29,39.31,39.19,39.24,1015200.0,30.0071,30.0224,29.9307,29.9689,1015200.0
2014-12-15 11:30:00,39.23,39.3,39.14,39.14,419700.0,29.9613,30.0147,29.8925,29.8925,419700.0
2014-12-15 11:40:00,39.14,39.18,39.09,39.11,521200.0,29.8925,29.9231,29.8543,29.8696,521200.0
2014-12-15 11:50:00,39.11,39.14,39.01,39.04,337100.0,29.8696,29.8925,29.7932,29.8162,337100.0
2014-12-15 12:00:00,39.04,39.2,39.03,39.16,349200.0,29.8162,29.9384,29.8085,29.9078,349200.0
2014-12-15 12:10:00,39.15,39.22,39.15,39.2,436700.0,29.9002,29.9536,29.9002,29.9384,436700.0
2014-12-15 12:20:00,39.2,39.39,39.17,39.35,814000.0,29.9384,30.0835,29.9154,30.0529,814000.0
2014-12-15 12:30:00,39.35,39.43,39.26,39.42,293100.0,30.0529,30.114,29.9842,30.1064,293100.0
2014-12-15 12:40:00,39.41,39.44,39.36,39.39,189900.0,30.0987,30.1216,30.0605,30.0835,189900.0
2014-12-15 12:50:00,39.39,39.56,39.39,39.53,526500.0,30.0835,30.2133,30.0835,30.1904,526500.0
2014-12-15 13:00:00,39.52,39.56,39.44,39.45,225800.0,30.1827,30.2133,30.1216,30.1293,225800.0
2014-12-15 13:10:00,39.45,39.46,39.37,39.41,168400.0,30.1293,30.1369,30.0682,30.0987,168400.0
2014-12-15 13:20:00,39.41,39.46,39.38,39.39,135700.0,30.0987,30.1369,30.0758,30.0835,135700.0
2014-12-15 13:30:00,39.37,39.42,39.34,39.39,100300.0,30.0682,30.1064,30.0453,30.0835,100300.0
2014-12-15 13:40:00,39.39,39.41,39.31,39.33,268300.0,30.0835,30.0987,30.0224,30.0376,268300.0
2014-12-15 13:50:00,39.33,39.38,39.31,39.33,112800.0,30.0376,30.0758,30.0224,30.0376,112800.0
2014-12-15 14:00:00,39.33,39.4,39.32,39.35,402200.0,30.0376,30.0911,30.03,30.0529,402200.0
2014-12-15 14:10:00,39.36,39.38,39.31,39.32,432000.0,30.0605,30.0758,30.0224,30.03,432000.0
2014-12-15 14:20:00,39.32,39.48,39.32,39.44,521100.0,30.03,30.1522,30.03,30.1216,521100.0
2014-12-15 14:30:00,39.44,39.5,39.38,39.43,386200.0,30.1216,30.1675,30.0758,30.114,386200.0
2014-12-15 14:40:00,39.44,39.46,39.35,39.38,573300.0,30.1216,30.1369,30.0529,30.0758,573300.0
2014-12-15 14:50:00,39.38,39.45,39.37,39.42,475800.0,30.0758,30.1293,30.0682,30.1064,475800.0
2014-12-15 15:00:00,39.42,39.46,39.4,39.43,532200.0,30.1064,30.1369,30.0911,30.114,532200.0
2014-12-15 15:10:00,39.44,39.49,39.41,39.43,311200.0,30.1216,30.1598,30.0987,30.114,311200.0
2014-12-15 15:20:00,39.43,39.45,39.37,39.37,399400.0,30.114,30.1293,30.0682,30.0682,399400.0
2014-12-15 15:30:00,39.37,39.46,39.34,39.44,568200.0,30.0682,30.1369,30.0453,30.1216,568200.0
2014-12-15 15:40:00,39.44,39.46,39.41,39.45,603500.0,30.1216,30.1369,30.0987,30.1293,603500.0
2014-12-15 15:50:00,39.44,39.47,39.42,39.44,1111700.0,30.1216,30.1446,30.1064,30.1216,1111700.0
2014-12-16 09:30:00,38.97,39.01,38.83,38.86,1745500.0,29.7627,29.7932,29.6558,29.6787,1745500.0
2014-12-16 09:40:00,38.87,39.03,38.85,39.02,1217200.0,29.6863,29.8085,29.671,29.8009,1217200.0
2014-12-16 09:50:00,39.02,39.08,39.0,39.04,1164500.0,29.8009,29.8467,29.7856,29.8162,1164500.0
2014-12-16 10:00:00,39.04,39.11,39.01,39.03,738500.0,29.8162,29.8696,29.7932,29.8085,738500.0
2014-12-16 10:10:00,39.04,39.24,39.0,39.23,958300.0,29.8162,29.9689,29.7856,29.9613,958300.0
2014-12-16 10:20:00,39.22,39.38,39.19,39.36,985400.0,29.9536,30.0758,29.9307,30.0605,985400.0
2014-12-16 10:30:00,39.37,39.38,39.29,39.33,828500.0,30.0682,30.0758,30.0071,30.0376,828500.0
2014-12-16 10:40:00,39.33,39.35,39.28,39.29,647000.0,30.0376,30.0529,29.9994,30.0071,647000.0
2014-12-16 10:50:00,39.29,39.45,39.29,39.45,466000.0,30.0071,30.1293,30.0071,30.1293,466000.0
2014-12-16 11:00:00,39.45,39.51,39.43,39.48,532300.0,30.1293,30.1751,30.114,30.1522,532300.0
2014-12-16 11:10:00,39.48,39.62,39.48,39.62,945500.0,30.1522,30.2591,30.1522,30.2591,945500.0
2014-12-16 11:20:00,39.61,39.79,39.6,39.74,720700.0,30.2515,30.389,30.2438,30.3508,720700.0
2014-12-16 11:30:00,39.75,39.89,39.74,39.88,957100.0,30.3584,30.4653,30.3508,30.4577,957100.0
2014-12-16 11:40:00,39.88,40.0,39.85,39.98,740300.0,30.4577,30.5493,30.4348,30.5341,740300.0
2014-12-16 11:50:00,39.97,40.0,39.91,39.93,980200.0,30.5264,30.5493,30.4806,30.4959,980200.0
2014-12-16 12:00:00,39.93,39.95,39.78,39.82,535900.0,30.4959,30.5112,30.3813,30.4119,535900.0
2014-12-16 12:10:00,39.83,39.87,39.8,39.85,396500.0,30.4195,30.4501,30.3966,30.4348,396500.0
2014-12-16 12:20:00,39.84,39.86,39.8,39.84,287900.0,30.4271,30.4424,30.3966,30.4271,287900.0
2014-12-16 12:30:00,39.84,39.88,39.8,39.84,373800.0,30.4271,30.4577,30.3966,30.4271,373800.0
2014-12-16 12:40:00,39.84,39.89,39.75,39.76,385300.0,30.4271,30.4653,30.3584,30.366,385300.0
2014-12-16 12:50:00,39.77,39.81,39.65,39.66,481700.0,30.3737,30.4042,30.282,30.2897,481700.0
2014-12-16 13:00:00,39.65,39.72,39.5,39.51,1705500.0,30.282,30.3355,30.1675,30.1751,1705500.0
2014-12-16 13:10:00,39.51,39.51,39.43,39.5,776900.0,30.1751,30.1751,30.114,30.1675,776900.0
2014-12-16 13:20:00,39.51,39.52,39.44,39.49,588500.0,30.1751,30.1827,30.1216,30.1598,588500.0
2014-12-16 13:30:00,39.49,39.54,39.39,39.53,698000.0,30.1598,30.198,30.0835,30.1904,698000.0
2014-12-16 13:40:00,39.53,39.6,39.51,39.57,308100.0,30.1904,30.2438,30.1751,30.2209,308100.0
2014-12-16 13:50:00,39.57,39.64,39.57,39.58,252800.0,30.2209,30.2744,30.2209,30.2286,252800.0
2014-12-16 14:00:00,39.59,39.72,39.58,39.71,277800.0,30.2362,30.3355,30.2286,30.3279,277800.0
2014-12-16 14:10:00,39.71,39.75,39.66,39.7,268200.0,30.3279,30.3584,30.2897,30.3202,268200.0
2014-12-16 14:20:00,39.71,39.75,39.65,39.66,163900.0,30.3279,30.3584,30.282,30.2897,163900.0
2014-12-16 14:30:00,39.66,39.72,39.61,39.62,310100.0,30.2897,30.3355,30.2515,30.2591,310100.0
2014-12-16 14:40:00,39.62,39.65,39.57,39.59,128000.0,30.2591,30.282,30.2209,30.2362,128000.0
2014-12-16 14:50:00,39.59,39.63,39.52,39.63,230500.0,30.2362,30.2668,30.1827,30.2668,230500.0
2014-12-16 15:00:00,39.62,39.66,39.56,39.6,311100.0,30.2591,30.2897,30.2133,30.2438,311100.0
2014-12-16 15:10:00,39.6,39.65,39.59,39.63,221300.0,30.2438,30.282,30.2362,30.2668,221300.0
2014-12-16 15:20:00,39.63,39.64,39.55,39.58,271500.0,30.2668,30.2744,30.2057,30.2286,271500.0
2014-12-16 15:30:00,39.57,39.63,39.5,39.51,337800.0,30.2209,30.2668,30.1675,30.1751,337800.0
2014-12-16 15:40:00,39.52,39.52,39.41,39.44,769100.0,30.1827,30.1827,30.0987,30.1216,769100.0
2014-12-16 15:50:00,39.44,39.44,39.32,39.35,1288900.0,30.1216,30.1216,30.03,30.0529,1288900.0
2014-12-17 09:30:00,39.65,39.88,39.65,39.86,973100.0,30.282,30.4577,30.282,30.4424,973100.0
2014-12-17 09:40:00,39.87,40.0,39.84,39.95,960200.0,30.4501,30.5493,30.4271,30.5112,960200.0
2014-12-17 09:50:00,39.95,40.02,39.91,40.01,955500.0,30.5112,30.5646,30.4806,30.557,955500.0
2014-12-17 10:00:00,40.01,40.03,39.93,39.94,672600.0,30.557,30.5722,30.4959,30.5035,672600.0
2014-12-17 10:10:00,39.94,40.04,39.94,40.02,888600.0,30.5035,30.5799,30.5035,30.5646,888600.0
2014-12-17 10:20:00,40.02,40.02,39.9,39.93,643000.0,30.5646,30.5646,30.473,30.4959,643000.0
2014-12-17 10:30:00,39.94,39.97,39.86,39.94,847500.0,30.5035,30.5264,30.4424,30.5035,847500.0
2014-12-17 10:40:00,39.93,40.03,39.89,39.98,500800.0,30.4959,30.5722,30.4653,30.5341,500800.0
2014-12-17 10:50:00,39.99,40.01,39.95,39.97,261800.0,30.5417,30.557,30.5112,30.5264,261800.0
2014-12-17 11:00:00,39.97,40.01,39.95,39.95,304900.0,30.5264,30.557,30.5112,30.5112,304900.0
2014-12-17 11:10:00,39.95,40.02,39.95,40.02,426900.0,30.5112,30.5646,30.5112,30.5646,426900.0
2014-12-17 11:20:00,40.02,40.1,40.01,40.05,345800.0,30.5646,30.6257,30.557,30.5875,345800.0
2014-12-17 11:30:00,40.05,40.23,40.05,40.23,709100.0,30.5875,30.725,30.5875,30.725,709100.0
2014-12-17 11:40:00,40.23,40.26,40.2,40.22,401700.0,30.725,30.7479,30.7021,30.7174,401700.0
2014-12-17 11:50:00,40.22,40.39,40.18,40.37,716600.0,30.7174,30.8472,30.6868,30.8319,716600.0
2014-12-17 12:00:00,40.37,40.44,40.35,40.41,792800.0,30.8319,30.8854,30.8166,30.8625,792800.0
2014-12-17 12:10:00,40.39,40.41,40.33,40.34,488900.0,30.8472,30.8625,30.8014,30.809,488900.0
2014-12-17 12:20:00,40.33,40.35,40.26,40.29,350100.0,30.8014,30.8166,30.7479,30.7708,350100.0
2014-12-17 12:30:00,40.3,40.38,40.29,40.29,349500.0,30.7785,30.8396,30.7708,30.7708,349500.0
2014-12-17 12:40:00,40.29,40.3,40.24,40.27,272600.0,30.7708,30.7785,30.7326,30.7555,272600.0
2014-12-17 12:50:00,40.27,40.36,40.27,40.3,256900.0,30.7555,30.8243,30.7555,30.7785,256900.0
2014-12-17 13:00:00,40.31,40.35,40.3,40.34,206600.0,30.7861,30.8166,30.7785,30.809,206600.0
2014-12-17 13:10:00,40.34,40.36,40.3,40.35,233200.0,30.809,30.8243,30.7785,30.8166,233200.0
2014-12-17 13:20:00,40.36,40.39,40.33,40.37,165700.0,30.8243,30.8472,30.8014,30.8319,165700.0
2014-12-17 13:30:00,40.37,40.39,40.33,40.34,224400.0,30.8319,30.8472,30.8014,30.809,224400.0
2014-12-17 13:40:00,40.34,40.34,40.26,40.28,214600.0,30.809,30.809,30.7479,30.7632,214600.0
2014-12-17 13:50:00,40.27,40.35,40.22,40.35,253000.0,30.7555,30.8166,30.7174,30.8166,253000.0
2014-12-17 14:00:00,40.35,40.66,40.33,40.59,2275600.0,30.8166,31.0534,30.8014,30.9999,2275600.0
2014-12-17 14:10:00,40.59,40.77,40.57,40.77,1342200.0,30.9999,31.1374,30.9847,31.1374,1342200.0
2014-12-17 14:20:00,40.77,40.79,40.56,40.57,1382000.0,31.1374,31.1527,30.977,30.9847,1382000.0
2014-12-17 14:30:00,40.57,40.61,40.47,40.6,1092300.0,30.9847,31.0152,30.9083,31.0076,1092300.0
2014-12-17 14:40:00,40.6,40.6,40.31,40.33,802400.0,31.0076,31.0076,30.7861,30.8014,802400.0
2014-12-17 14:50:00,40.33,40.4,40.28,40.3,524200.0,30.8014,30.8548,30.7632,30.7785,524200.0
2014-12-17 15:00:00,40.31,40.32,40.19,40.26,1025700.0,30.7861,30.7937,30.6944,30.7479,1025700.0
2014-12-17 15:10:00,40.26,40.45,40.25,40.44,347200.0,30.7479,30.893,30.7403,30.8854,347200.0
2014-12-17 15:20:00,40.44,40.47,40.34,40.43,538300.0,30.8854,30.9083,30.809,30.8777,538300.0
2014-12-17 15:30:00,40.43,40.5,40.4,40.45,468600.0,30.8777,30.9312,30.8548,30.893,468600.0
2014-12-17 15:40:00,40.45,40.54,40.45,40.51,688300.0,30.893,30.9618,30.893,30.9388,688300.0
2014-12-17 15:50:00,40.51,40.52,40.33,40.35,2131400.0,30.9388,30.9465,30.8014,30.8166,2131400.0
2014-12-18 09:30:00,40.59,40.72,40.53,40.61,1187200.0,30.9999,31.0992,30.9541,31.0152,1187200.0
2014-12-18 09:40:00,40.61,40.63,40.56,40.56,444300.0,31.0152,31.0305,30.977,30.977,444300.0
2014-12-18 09:50:00,40.57,40.67,40.57,40.65,819200.0,30.9847,31.061,30.9847,31.0458,819200.0
2014-12-18 10:00:00,40.65,40.68,40.58,40.62,860200.0,31.0458,31.0687,30.9923,31.0229,860200.0
2014-12-18 10:10:00,40.62,40.66,40.6,40.6,454600.0,31.0229,31.0534,31.0076,31.0076,454600.0
2014-12-18 10:20:00,40.61,40.63,40.58,40.59,746900.0,31.0152,31.0305,30.9923,30.9999,746900.0
2014-12-18 10:30:00,40.59,40.6,40.49,40.5,978500.0,30.9999,31.0076,30.9236,30.9312,978500.0
2014-12-18 10:40:00,40.5,40.58,40.5,40.55,308200.0,30.9312,30.9923,30.9312,30.9694,308200.0
2014-12-18 10:50:00,40.55,40.58,40.51,40.51,180400.0,30.9694,30.9923,30.9388,30.9388,180400.0
2014-12-18 11:00:00,40.51,40.51,40.41,40.41,429900.0,30.9388,30.9388,30.8625,30.8625,429900.0
2014-12-18 11:10:00,40.41,40.45,40.38,40.42,444800.0,30.8625,30.893,30.8396,30.8701,444800.0
2014-12-18 11:20:00,40.42,40.43,40.35,40.35,328300.0,30.8701,30.8777,30.8166,30.8166,328300.0
2014-12-18 11:30:00,40.36,40.39,40.35,40.37,228600.0,30.8243,30.8472,30.8166,30.8319,228600.0
2014-12-18 11:40:00,40.37,40.39,40.28,40.32,414600.0,30.8319,30.8472,30.7632,30.7937,414600.0
2014-12-18 11:50:00,40.31,40.43,40.31,40.42,238000.0,30.7861,30.8777,30.7861,30.8701,238000.0
2014-12-18 12:00:00,40.41,40.42,40.36,40.38,222700.0,30.8625,30.8701,30.8243,30.8396,222700.0
2014-12-18 12:10:00,40.39,40.42,40.38,40.41,131000.0,30.8472,30.8701,30.8396,30.8625,131000.0
2014-12-18 12:20:00,40.41,40.44,40.36,40.42,139400.0,30.8625,30.8854,30.8243,30.8701,139400.0
2014-12-18 12:30:00,40.42,40.43,40.39,40.41,173300.0,30.8701,30.8777,30.8472,30.8625,173300.0
2014-12-18 12:40:00,40.41,40.46,40.41,40.44,228000.0,30.8625,30.9007,30.8625,30.8854,228000.0
2014-12-18 12:50:00,40.45,40.46,40.41,40.44,162000.0,30.893,30.9007,30.8625,30.8854,162000.0
2014-12-18 13:00:00,40.45,40.45,40.41,40.42,97400.0,30.893,30.893,30.8625,30.8701,97400.0
2014-12-18 13:10:00,40.42,40.42,40.38,40.41,112300.0,30.8701,30.8701,30.8396,30.8625,112300.0
2014-12-18 13:20:00,40.41,40.45,40.4,40.41,98800.0,30.8625,30.893,30.8548,30.8625,98800.0
2014-12-18 13:30:00,40.41,40.42,40.38,40.41,94500.0,30.8625,30.8701,30.8396,30.8625,94500.0
2014-12-18 13:40:00,40.41,40.43,40.37,40.38,129800.0,30.8625,30.8777,30.8319,30.8396,129800.0
2014-12-18 13:50:00,40.37,40.38,40.33,40.34,194900.0,30.8319,30.8396,30.8014,30.809,194900.0
2014-12-18 14:00:00,40.34,40.35,40.26,40.27,126300.0,30.809,30.8166,30.7479,30.7555,126300.0
2014-12-18 14:10:00,40.27,40.32,40.26,40.32,170700.0,30.7555,30.7937,30.7479,30.7937,170700.0
2014-12-18 14:20:00,40.33,40.33,40.21,40.21,229000.0,30.8014,30.8014,30.7097,30.7097,229000.0
2014-12-18 14:30:00,40.21,40.3,40.19,40.27,177300.0,30.7097,30.7785,30.6944,30.7555,177300.0
2014-12-18 14:40:00,40.27,40.28,40.22,40.22,115200.0,30.7555,30.7632,30.7174,30.7174,115200.0
2014-12-18 14:50:00,40.22,40.32,40.22,40.3,319200.0,30.7174,30.7937,30.7174,30.7785,319200.0
2014-12-18 15:00:00,40.3,40.39,40.3,40.37,285400.0,30.7785,30.8472,30.7785,30.8319,285400.0
2014-12-18 15:10:00,40.37,40.42,40.37,40.4,187200.0,30.8319,30.8701,30.8319,30.8548,187200.0
2014-12-18 15:20:00,40.39,40.4,40.37,40.39,209200.0,30.8472,30.8548,30.8319,30.8472,209200.0
2014-12-18 15:30:00,40.4,40.42,40.38,40.42,614100.0,30.8548,30.8701,30.8396,30.8701,614100.0
2014-12-18 15:40:00,40.41,40.44,40.39,40.44,838700.0,30.8625,30.8854,30.8472,30.8854,838700.0
2014-12-18 15:50:00,40.44,40.54,40.44,40.53,1796300.0,30.8854,30.9618,30.8854,30.9541,1796300.0
2014-12-19 09:30:00,39.99,40.04,39.95,40.0,696500.0,30.9253,30.964,30.8944,30.933,696500.0
2014-12-19 09:40:00,39.99,40.08,39.97,40.08,802100.0,30.9253,30.9949,30.9098,30.9949,802100.0
2014-12-19 09:50:00,40.08,40.12,40.06,40.11,955400.0,30.9949,31.0258,30.9794,31.0181,955400.0
2014-12-19 10:00:00,40.12,40.14,40.08,40.13,391300.0,31.0258,31.0413,30.9949,31.0336,391300.0
2014-12-19 10:10:00,40.12,40.13,40.07,40.09,355700.0,31.0258,31.0336,30.9872,31.0026,355700.0
2014-12-19 10:20:00,40.08,40.14,40.06,40.13,344000.0,30.9949,31.0413,30.9794,31.0336,344000.0
2014-12-19 10:30:00,40.13,40.16,40.08,40.1,1060000.0,31.0336,31.0568,30.9949,31.0104,1060000.0
2014-12-19 10:40:00,40.1,40.16,40.07,40.08,303800.0,31.0104,31.0568,30.9872,30.9949,303800.0
2014-12-19 10:50:00,40.08,40.17,40.07,40.17,181400.0,30.9949,31.0645,30.9872,31.0645,181400.0
2014-12-19 11:00:00,40.17,40.18,40.14,40.14,297100.0,31.0645,31.0722,31.0413,31.0413,297100.0
2014-12-19 11:10:00,40.14,40.18,40.14,40.14,304700.0,31.0413,31.0722,31.0413,31.0413,304700.0
2014-12-19 11:20:00,40.14,40.21,40.14,40.18,253800.0,31.0413,31.0954,31.0413,31.0722,253800.0
2014-12-19 11:30:00,40.17,40.19,40.13,40.18,181000.0,31.0645,31.08,31.0336,31.0722,181000.0
2014-12-19 11:40:00,40.18,40.19,40.15,40.18,163800.0,31.0722,31.08,31.049,31.0722,163800.0
2014-12-19 11:50:00,40.18,40.21,40.16,40.17,319800.0,31.0722,31.0954,31.0568,31.0645,319800.0
2014-12-19 12:00:00,40.17,40.17,40.13,40.13,228600.0,31.0645,31.0645,31.0336,31.0336,228600.0
2014-12-19 12:10:00,40.13,40.18,40.12,40.16,113900.0,31.0336,31.0722,31.0258,31.0568,113900.0
2014-12-19 12:20:00,40.16,40.16,40.11,40.15,249500.0,31.0568,31.0568,31.0181,31.049,249500.0
2014-12-19 12:30:00,40.14,40.18,40.13,40.18,159400.0,31.0413,31.0722,31.0336,31.0722,159400.0
2014-12-19 12:40:00,40.18,40.24,40.17,40.22,408100.0,31.0722,31.1186,31.0645,31.1032,408100.0
2014-12-19 12:50:00,40.22,40.23,40.16,40.17,468900.0,31.1032,31.1109,31.0568,31.0645,468900.0
2014-12-19 13:00:00,40.18,40.22,40.17,40.2,98300.0,31.0722,31.1032,31.0645,31.0877,98300.0
2014-12-19 13:10:00,40.21,40.24,40.19,40.23,83800.0,31.0954,31.1186,31.08,31.1109,83800.0
2014-12-19 13:20:00,40.24,40.27,40.22,40.26,113200.0,31.1186,31.1418,31.1032,31.1341,113200.0
2014-12-19 13:30:00,40.27,40.27,40.23,40.25,160400.0,31.1418,31.1418,31.1109,31.1264,160400.0
2014-12-19 13:40:00,40.24,40.27,40.24,40.26,73800.0,31.1186,31.1418,31.1186,31.1341,73800.0
2014-12-19 13:50:00,40.27,40.3,40.26,40.3,71100.0,31.1418,31.165,31.1341,31.165,71100.0
2014-12-19 14:00:00,40.29,40.33,40.28,40.33,48600.0,31.1573,31.1882,31.1496,31.1882,48600.0
2014-12-19 14:10:00,40.33,40.35,40.3,40.33,100800.0,31.1882,31.2037,31.165,31.1882,100800.0
2014-12-19 14:20:00,40.32,40.33,40.29,40.32,318500.0,31.1805,31.1882,31.1573,31.1805,318500.0
2014-12-19 14:30:00,40.32,40.35,40.31,40.33,171400.0,31.1805,31.2037,31.1728,31.1882,171400.0
2014-12-19 14:40:00,40.33,40.4,40.33,40.4,226500.0,31.1882,31.2424,31.1882,31.2424,226500.0
2014-12-19 14:50:00,40.4,40.42,40.38,40.4,416600.0,31.2424,31.2578,31.2269,31.2424,416600.0
2014-12-19 15:00:00,40.41,40.42,40.36,40.39,171500.0,31.2501,31.2578,31.2114,31.2346,171500.0
2014-12-19 15:10:00,40.38,40.4,40.33,40.38,328100.0,31.2269,31.2424,31.1882,31.2269,328100.0
2014-12-19 15:20:00,40.39,40.4,40.36,40.4,130300.0,31.2346,31.2424,31.2114,31.2424,130300.0
2014-12-19 15:30:00,40.4,40.46,40.4,40.41,534500.0,31.2424,31.2888,31.2424,31.2501,534500.0
2014-12-19 15:40:00,40.41,40.42,40.34,40.35,458600.0,31.2501,31.2578,31.196,31.2037,458600.0
2014-12-19 15:50:00,40.35,40.36,40.26,40.27,1781800.0,31.2037,31.2114,31.1341,31.1418,1781800.0
2014-12-22 09:30:00,40.98,41.14,40.92,41.0,1027500.0,31.6909,31.8146,31.6445,31.7064,1027500.0
2014-12-22 09:40:00,41.0,41.1,40.98,41.06,544200.0,31.7064,31.7837,31.6909,31.7528,544200.0
2014-12-22 09:50:00,41.06,41.09,41.03,41.04,259000.0,31.7528,31.776,31.7296,31.7373,259000.0
2014-12-22 10:00:00,41.03,41.06,41.0,41.01,319900.0,31.7296,31.7528,31.7064,31.7141,319900.0
2014-12-22 10:10:00,41.01,41.05,40.99,41.01,531000.0,31.7141,31.745,31.6986,31.7141,531000.0
2014-12-22 10:20:00,41.01,41.05,40.98,41.03,357900.0,31.7141,31.745,31.6909,31.7296,357900.0
2014-12-22 10:30:00,41.03,41.06,41.01,41.03,365500.0,31.7296,31.7528,31.7141,31.7296,365500.0
2014-12-22 10:40:00,41.02,41.06,41.02,41.06,594900.0,31.7218,31.7528,31.7218,31.7528,594900.0
2014-12-22 10:50:00,41.06,41.12,41.05,41.1,343200.0,31.7528,31.7992,31.745,31.7837,343200.0
2014-12-22 11:00:00,41.1,41.1,41.04,41.08,196000.0,31.7837,31.7837,31.7373,31.7682,196000.0
2014-12-22 11:10:00,41.07,41.14,41.06,41.13,178100.0,31.7605,31.8146,31.7528,31.8069,178100.0
2014-12-22 11:20:00,41.13,41.15,41.1,41.12,148000.0,31.8069,31.8224,31.7837,31.7992,148000.0
2014-12-22 11:30:00,41.12,41.13,41.02,41.03,197900.0,31.7992,31.8069,31.7218,31.7296,197900.0
2014-12-22 11:40:00,41.03,41.1,40.99,41.09,330500.0,31.7296,31.7837,31.6986,31.776,330500.0
2014-12-22 11:50:00,41.09,41.11,41.06,41.1,176600.0,31.776,31.7914,31.7528,31.7837,176600.0
2014-12-22 12:00:00,41.1,41.11,41.08,41.11,107600.0,31.7837,31.7914,31.7682,31.7914,107600.0
2014-12-22 12:10:00,41.11,41.12,41.08,41.1,84200.0,31.7914,31.7992,31.7682,31.7837,84200.0
2014-12-22 12:20:00,41.1,41.12,41.08,41.1,139700.0,31.7837,31.7992,31.7682,31.7837,139700.0
2014-12-22 12:30:00,41.1,41.12,41.08,41.1,123100.0,31.7837,31.7992,31.7682,31.7837,123100.0
2014-12-22 12:40:00,41.1,41.13,41.1,41.13,54500.0,31.7837,31.8069,31.7837,31.8069,54500.0
2014-12-22 12:50:00,41.13,41.18,41.12,41.16,120300.0,31.8069,31.8456,31.7992,31.8301,120300.0
2014-12-22 13:00:00,41.16,41.2,41.15,41.2,126800.0,31.8301,31.861,31.8224,31.861,126800.0
2014-12-22 13:10:00,41.2,41.24,41.19,41.23,431600.0,31.861,31.892,31.8533,31.8842,431600.0
2014-12-22 13:20:00,41.23,41.24,41.21,41.21,76500.0,31.8842,31.892,31.8688,31.8688,76500.0
2014-12-22 13:30:00,41.2,41.2,41.17,41.18,57900.0,31.861,31.861,31.8378,31.8456,57900.0
2014-12-22 13:40:00,41.18,41.2,41.17,41.2,103200.0,31.8456,31.861,31.8378,31.861,103200.0
2014-12-22 13:50:00,41.2,41.2,41.17,41.2,87600.0,31.861,31.861,31.8378,31.861,87600.0
2014-12-22 14:00:00,41.21,41.23,41.19,41.23,88700.0,31.8688,31.8842,31.8533,31.8842,88700.0
2014-12-22 14:10:00,41.23,41.23,41.17,41.17,99100.0,31.8842,31.8842,31.8378,31.8378,99100.0
2014-12-22 14:20:00,41.17,41.19,41.11,41.11,165000.0,31.8378,31.8533,31.7914,31.7914,165000.0
2014-12-22 14:30:00,41.12,41.12,41.06,41.07,105900.0,31.7992,31.7992,31.7528,31.7605,105900.0
2014-12-22 14:40:00,41.06,41.12,41.06,41.1,91000.0,31.7528,31.7992,31.7528,31.7837,91000.0
2014-12-22 14:50:00,41.1,41.14,41.08,41.13,271800.0,31.7837,31.8146,31.7682,31.8069,271800.0
2014-12-22 15:00:00,41.14,41.23,41.13,41.22,686700.0,31.8146,31.8842,31.8069,31.8765,686700.0
2014-12-22 15:10:00,41.22,41.25,41.21,41.24,330000.0,31.8765,31.8997,31.8688,31.892,330000.0
2014-12-22 15:20:00,41.24,41.29,41.23,41.27,443900.0,31.892,31.9306,31.8842,31.9152,443900.0
2014-12-22 15:30:00,41.27,41.28,41.22,41.23,345900.0,31.9152,31.9229,31.8765,31.8842,345900.0
2014-12-22 15:40:00,41.23,41.28,41.18,41.27,760500.0,31.8842,31.9229,31.8456,31.9152,760500.0
2014-12-22 15:50:00,41.27,41.28,41.17,41.26,2153400.0,31.9152,31.9229,31.8378,31.9074,2153400.0
2014-12-23 09:30:00,40.91,40.91,40.75,40.84,783200.0,31.6368,31.6368,31.513,31.5826,783200.0
2014-12-23 09:40:00,40.84,40.87,40.69,40.7,640800.0,31.5826,31.6058,31.4666,31.4744,640800.0
2014-12-23 09:50:00,40.7,40.71,40.64,40.65,342700.0,31.4744,31.4821,31.428,31.4357,342700.0
2014-12-23 10:00:00,40.65,40.67,40.6,40.62,413000.0,31.4357,31.4512,31.397,31.4125,413000.0
2014-12-23 10:10:00,40.63,40.63,40.54,40.59,399600.0,31.4202,31.4202,31.3506,31.3893,399600.0
2014-12-23 10:20:00,40.59,40.64,40.59,40.63,396400.0,31.3893,31.428,31.3893,31.4202,396400.0
2014-12-23 10:30:00,40.63,40.64,40.59,40.64,383100.0,31.4202,31.428,31.3893,31.428,383100.0
2014-12-23 10:40:00,40.64,40.67,40.62,40.66,378700.0,31.428,31.4512,31.4125,31.4434,378700.0
2014-12-23 10:50:00,40.67,40.79,40.66,40.79,205500.0,31.4512,31.544,31.4434,31.544,205500.0
2014-12-23 11:00:00,40.79,40.85,40.78,40.8,387400.0,31.544,31.5904,31.5362,31.5517,387400.0
2014-12-23 11:10:00,40.81,40.82,40.77,40.82,227500.0,31.5594,31.5672,31.5285,31.5672,227500.0
2014-12-23 11:20:00,40.82,40.82,40.78,40.78,237200.0,31.5672,31.5672,31.5362,31.5362,237200.0
2014-12-23 11:30:00,40.78,40.8,40.77,40.8,197400.0,31.5362,31.5517,31.5285,31.5517,197400.0
2014-12-23 11:40:00,40.8,40.83,40.78,40.79,260600.0,31.5517,31.5749,31.5362,31.544,260600.0
2014-12-23 11:50:00,40.79,40.8,40.76,40.8,184900.0,31.544,31.5517,31.5208,31.5517,184900.0
2014-12-23 12:00:00,40.79,40.8,40.77,40.79,55600.0,31.544,31.5517,31.5285,31.544,55600.0
2014-12-23 12:10:00,40.79,40.82,40.78,40.82,25900.0,31.544,31.5672,31.5362,31.5672,25900.0
2014-12-23 12:20:00,40.82,40.84,40.81,40.83,84900.0,31.5672,31.5826,31.5594,31.5749,84900.0
2014-12-23 12:30:00,40.84,40.88,40.82,40.87,47800.0,31.5826,31.6136,31.5672,31.6058,47800.0
2014-12-23 12:40:00,40.88,40.88,40.85,40.86,50100.0,31.6136,31.6136,31.5904,31.5981,50100.0
2014-12-23 12:50:00,40.86,40.86,40.84,40.85,97600.0,31.5981,31.5981,31.5826,31.5904,97600.0
2014-12-23 13:00:00,40.84,40.84,40.82,40.83,37600.0,31.5826,31.5826,31.5672,31.5749,37600.0
2014-12-23 13:10:00,40.83,40.86,40.82,40.84,35600.0,31.5749,31.5981,31.5672,31.5826,35600.0
2014-12-23 13:20:00,40.84,40.84,40.77,40.78,278400.0,31.5826,31.5826,31.5285,31.5362,278400.0
2014-12-23 13:30:00,40.79,40.79,40.75,40.75,217300.0,31.544,31.544,31.513,31.513,217300.0
2014-12-23 13:40:00,40.75,40.75,40.73,40.73,277200.0,31.513,31.513,31.4976,31.4976,277200.0
2014-12-23 13:50:00,40.73,40.74,40.69,40.69,189100.0,31.4976,31.5053,31.4666,31.4666,189100.0
2014-12-23 14:00:00,40.69,40.7,40.67,40.68,276400.0,31.4666,31.4744,31.4512,31.4589,276400.0
2014-12-23 14:10:00,40.69,40.71,40.67,40.71,255500.0,31.4666,31.4821,31.4512,31.4821,255500.0
2014-12-23 14:20:00,40.71,40.71,40.69,40.71,203300.0,31.4821,31.4821,31.4666,31.4821,203300.0
2014-12-23 14:30:00,40.71,40.73,40.7,40.73,223500.0,31.4821,31.4976,31.4744,31.4976,223500.0
2014-12-23 14:40:00,40.73,40.74,40.73,40.74,137100.0,31.4976,31.5053,31.4976,31.5053,137100.0
2014-12-23 14:50:00,40.74,40.74,40.7,40.71,310500.0,31.5053,31.5053,31.4744,31.4821,310500.0
2014-12-23 15:00:00,40.71,40.73,40.7,40.72,255400.0,31.4821,31.4976,31.4744,31.4898,255400.0
2014-12-23 15:10:00,40.72,40.72,40.69,40.69,243300.0,31.4898,31.4898,31.4666,31.4666,243300.0
2014-12-23 15:20:00,40.69,40.7,40.65,40.65,251700.0,31.4666,31.4744,31.4357,31.4357,251700.0
2014-12-23 15:30:00,40.65,40.66,40.6,40.61,349300.0,31.4357,31.4434,31.397,31.4048,349300.0
2014-12-23 15:40:00,40.61,40.61,40.56,40.59,597800.0,31.4048,31.4048,31.3661,31.3893,597800.0
2014-12-23 15:50:00,40.59,40.71,40.58,40.67,1610600.0,31.3893,31.4821,31.3816,31.4512,1610600.0
2014-12-24 09:30:00,40.35,40.44,40.31,40.35,482000.0,31.2037,31.2733,31.1728,31.2037,482000.0
2014-12-24 09:40:00,40.36,40.37,40.21,40.23,293900.0,31.2114,31.2192,31.0954,31.1109,293900.0
2014-12-24 09:50:00,40.24,40.27,40.21,40.24,535600.0,31.1186,31.1418,31.0954,31.1186,535600.0
2014-12-24 10:00:00,40.23,40.26,40.23,40.25,153100.0,31.1109,31.1341,31.1109,31.1264,153100.0
2014-12-24 10:10:00,40.26,40.31,40.25,40.3,138900.0,31.1341,31.1728,31.1264,31.165,138900.0
2014-12-24 10:20:00,40.31,40.33,40.3,40.31,73300.0,31.1728,31.1882,31.165,31.1728,73300.0
2014-12-24 10:30:00,40.31,40.35,40.3,40.34,141800.0,31.1728,31.2037,31.165,31.196,141800.0
2014-12-24 10:40:00,40.34,40.36,40.34,40.34,71800.0,31.196,31.2114,31.196,31.196,71800.0
2014-12-24 10:50:00,40.35,40.37,40.34,40.37,76000.0,31.2037,31.2192,31.196,31.2192,76000.0
2014-12-24 11:00:00,40.37,40.41,40.36,40.4,152500.0,31.2192,31.2501,31.2114,31.2424,152500.0
2014-12-24 11:10:00,40.39,40.4,40.36,40.37,81700.0,31.2346,31.2424,31.2114,31.2192,81700.0
2014-12-24 11:20:00,40.37,40.39,40.36,40.38,68900.0,31.2192,31.2346,31.2114,31.2269,68900.0
2014-12-24 11:30:00,40.38,40.38,40.37,40.38,19500.0,31.2269,31.2269,31.2192,31.2269,19500.0
2014-12-24 11:40:00,40.37,40.38,40.36,40.36,30500.0,31.2192,31.2269,31.2114,31.2114,30500.0
2014-12-24 11:50:00,40.37,40.37,40.33,40.33,106600.0,31.2192,31.2192,31.1882,31.1882,106600.0
2014-12-24 12:00:00,40.34,40.34,40.31,40.31,34000.0,31.196,31.196,31.1728,31.1728,34000.0
2014-12-24 12:10:00,40.31,40.34,40.3,40.32,164100.0,31.1728,31.196,31.165,31.1805,164100.0
2014-12-24 12:20:00,40.32,40.35,40.32,40.34,86900.0,31.1805,31.2037,31.1805,31.196,86900.0
2014-12-24 12:30:00,40.35,40.36,40.32,40.33,159100.0,31.2037,31.2114,31.1805,31.1882,159100.0
2014-12-24 12:40:00,40.33,40.33,40.3,40.32,219900.0,31.1882,31.1882,31.165,31.1805,219900.0
2014-12-24 12:50:00,40.31,40.37,40.31,40.33,641200.0,31.1728,31.2192,31.1728,31.1882,641200.0
2014-12-26 09:30:00,41.65,41.67,41.57,41.62,542200.0,32.209,32.2245,32.1472,32.1858,542200.0
2014-12-26 09:40:00,41.61,41.75,41.61,41.74,385200.0,32.1781,32.2864,32.1781,32.2786,385200.0
2014-12-26 09:50:00,41.75,41.89,41.74,41.88,362700.0,32.2864,32.3946,32.2786,32.3869,362700.0
2014-12-26 10:00:00,41.88,41.92,41.83,41.84,294900.0,32.3869,32.4178,32.3482,32.356,294900.0
2014-12-26 10:10:00,41.85,41.87,41.81,41.82,126100.0,32.3637,32.3792,32.3328,32.3405,126100.0
2014-12-26 10:20:00,41.82,41.83,41.77,41.79,298100.0,32.3405,32.3482,32.3018,32.3173,298100.0
2014-12-26 10:30:00,41.79,41.79,41.73,41.73,234200.0,32.3173,32.3173,32.2709,32.2709,234200.0
2014-12-26 10:40:00,41.73,41.77,41.72,41.77,131400.0,32.2709,32.3018,32.2632,32.3018,131400.0
2014-12-26 10:50:00,41.77,41.77,41.75,41.77,135300.0,32.3018,32.3018,32.2864,32.3018,135300.0
2014-12-26 11:00:00,41.77,41.78,41.74,41.74,158900.0,32.3018,32.3096,32.2786,32.2786,158900.0
2014-12-26 11:10:00,41.74,41.77,41.72,41.77,167900.0,32.2786,32.3018,32.2632,32.3018,167900.0
2014-12-26 11:20:00,41.77,41.78,41.7,41.71,195200.0,32.3018,32.3096,32.2477,32.2554,195200.0
2014-12-26 11:30:00,41.71,41.72,41.7,41.71,64900.0,32.2554,32.2632,32.2477,32.2554,64900.0
2014-12-26 11:40:00,41.71,41.72,41.63,41.65,182800.0,32.2554,32.2632,32.1936,32.209,182800.0
2014-12-26 11:50:00,41.65,41.66,41.61,41.66,127700.0,32.209,32.2168,32.1781,32.2168,127700.0
2014-12-26 12:00:00,41.66,41.69,41.63,41.63,85900.0,32.2168,32.24,32.1936,32.1936,85900.0
2014-12-26 12:10:00,41.63,41.67,41.61,41.66,134800.0,32.1936,32.2245,32.1781,32.2168,134800.0
2014-12-26 12:20:00,41.66,41.69,41.66,41.68,76100.0,32.2168,32.24,32.2168,32.2322,76100.0
2014-12-26 12:30:00,41.68,41.68,41.65,41.66,71600.0,32.2322,32.2322,32.209,32.2168,71600.0
2014-12-26 12:40:00,41.66,41.69,41.65,41.69,63100.0,32.2168,32.24,32.209,32.24,63100.0
2014-12-26 12:50:00,41.69,41.7,41.68,41.69,40000.0,32.24,32.2477,32.2322,32.24,40000.0
2014-12-26 13:00:00,41.69,41.72,41.69,41.71,114700.0,32.24,32.2632,32.24,32.2554,114700.0
2014-12-26 13:10:00,41.71,41.74,41.7,41.71,160500.0,32.2554,32.2786,32.2477,32.2554,160500.0
2014-12-26 13:20:00,41.71,41.72,41.67,41.67,134400.0,32.2554,32.2632,32.2245,32.2245,134400.0
2014-12-26 13:30:00,41.67,41.68,41.57,41.61,347300.0,32.2245,32.2322,32.1472,32.1781,347300.0
2014-12-26 13:40:00,41.61,41.67,41.6,41.66,131000.0,32.1781,32.2245,32.1704,32.2168,131000.0
2014-12-26 13:50:00,41.67,41.69,41.65,41.66,152900.0,32.2245,32.24,32.209,32.2168,152900.0
2014-12-26 14:00:00,41.66,41.68,41.65,41.66,123100.0,32.2168,32.2322,32.209,32.2168,123100.0
2014-12-26 14:10:00,41.66,41.68,41.64,41.66,96700.0,32.2168,32.2322,32.2013,32.2168,96700.0
2014-12-26 14:20:00,41.66,41.67,41.65,41.66,99700.0,32.2168,32.2245,32.209,32.2168,99700.0
2014-12-26 14:30:00,41.66,41.69,41.65,41.68,107900.0,32.2168,32.24,32.209,32.2322,107900.0
2014-12-26 14:40:00,41.69,41.71,41.68,41.7,145100.0,32.24,32.2554,32.2322,32.2477,145100.0
2014-12-26 14:50:00,41.7,41.73,41.69,41.7,180500.0,32.2477,32.2709,32.24,32.2477,180500.0
2014-12-26 15:00:00,41.7,41.71,41.67,41.69,188600.0,32.2477,32.2554,32.2245,32.24,188600.0
2014-12-26 15:10:00,41.7,41.73,41.68,41.73,78200.0,32.2477,32.2709,32.2322,32.2709,78200.0
2014-12-26 15:20:00,41.73,41.75,41.71,41.72,313700.0,32.2709,32.2864,32.2554,32.2632,313700.0
2014-12-26 15:30:00,41.71,41.72,41.68,41.69,233000.0,32.2554,32.2632,32.2322,32.24,233000.0
2014-12-26 15:40:00,41.69,41.7,41.63,41.64,705600.0,32.24,32.2477,32.1936,32.2013,705600.0
2014-12-26 15:50:00,41.63,41.7,41.58,41.67,3111600.0,32.1936,32.2477,32.1549,32.2245,3111600.0
2014-12-29 09:30:00,41.67,41.71,41.63,41.66,1526500.0,32.2245,32.2554,32.1936,32.2168,1526500.0
2014-12-29 09:40:00,41.67,41.71,41.63,41.69,1034800.0,32.2245,32.2554,32.1936,32.24,1034800.0
2014-12-29 09:50:00,41.68,41.75,41.68,41.74,461200.0,32.2322,32.2864,32.2322,32.2786,461200.0
2014-12-29 10:00:00,41.74,41.76,41.72,41.75,467000.0,32.2786,32.2941,32.2632,32.2864,467000.0
2014-12-29 10:10:00,41.75,41.79,41.74,41.75,273300.0,32.2864,32.3173,32.2786,32.2864,273300.0
2014-12-29 10:20:00,41.75,41.76,41.72,41.72,174300.0,32.2864,32.2941,32.2632,32.2632,174300.0
2014-12-29 10:30:00,41.72,41.74,41.7,41.71,407900.0,32.2632,32.2786,32.2477,32.2554,407900.0
2014-12-29 10:40:00,41.71,41.75,41.7,41.73,349300.0,32.2554,32.2864,32.2477,32.2709,349300.0
2014-12-29 10:50:00,41.73,41.75,41.72,41.74,134900.0,32.2709,32.2864,32.2632,32.2786,134900.0
2014-12-29 11:00:00,41.74,41.78,41.73,41.77,265000.0,32.2786,32.3096,32.2709,32.3018,265000.0
2014-12-29 11:10:00,41.77,41.78,41.73,41.75,155000.0,32.3018,32.3096,32.2709,32.2864,155000.0
2014-12-29 11:20:00,41.74,41.76,41.74,41.75,117200.0,32.2786,32.2941,32.2786,32.2864,117200.0
2014-12-29 11:30:00,41.76,41.76,41.73,41.74,171300.0,32.2941,32.2941,32.2709,32.2786,171300.0
2014-12-29 11:40:00,41.75,41.76,41.73,41.75,75600.0,32.2864,32.2941,32.2709,32.2864,75600.0
2014-12-29 11:50:00,41.75,41.76,41.74,41.74,122900.0,32.2864,32.2941,32.2786,32.2786,122900.0
2014-12-29 12:00:00,41.74,41.75,41.73,41.73,120200.0,32.2786,32.2864,32.2709,32.2709,120200.0
2014-12-29 12:10:00,41.73,41.75,41.67,41.7,145300.0,32.2709,32.2864,32.2245,32.2477,145300.0
2014-12-29 12:20:00,41.7,41.71,41.68,41.68,63500.0,32.2477,32.2554,32.2322,32.2322,63500.0
2014-12-29 12:30:00,41.68,41.7,41.66,41.7,120100.0,32.2322,32.2477,32.2168,32.2477,120100.0
2014-12-29 12:40:00,41.7,41.7,41.66,41.68,110600.0,32.2477,32.2477,32.2168,32.2322,110600.0
2014-12-29 12:50:00,41.68,41.69,41.65,41.66,86400.0,32.2322,32.24,32.209,32.2168,86400.0
2014-12-29 13:00:00,41.66,41.67,41.64,41.65,166500.0,32.2168,32.2245,32.2013,32.209,166500.0
2014-12-29 13:10:00,41.66,41.67,41.64,41.65,212500.0,32.2168,32.2245,32.2013,32.209,212500.0
2014-12-29 13:20:00,41.66,41.67,41.62,41.63,127700.0,32.2168,32.2245,32.1858,32.1936,127700.0
2014-12-29 13:30:00,41.63,41.64,41.6,41.62,123000.0,32.1936,32.2013,32.1704,32.1858,123000.0
2014-12-29 13:40:00,41.62,41.62,41.59,41.61,88900.0,32.1858,32.1858,32.1626,32.1781,88900.0
2014-12-29 13:50:00,41.61,41.62,41.6,41.62,47400.0,32.1781,32.1858,32.1704,32.1858,47400.0
2014-12-29 14:00:00,41.62,41.65,41.6,41.65,75200.0,32.1858,32.209,32.1704,32.209,75200.0
2014-12-29 14:10:00,41.65,41.66,41.63,41.63,69300.0,32.209,32.2168,32.1936,32.1936,69300.0
2014-12-29 14:20:00,41.64,41.65,41.63,41.65,46500.0,32.2013,32.209,32.1936,32.209,46500.0
2014-12-29 14:30:00,41.65,41.66,41.65,41.66,44300.0,32.209,32.2168,32.209,32.2168,44300.0
2014-12-29 14:40:00,41.66,41.67,41.65,41.65,80000.0,32.2168,32.2245,32.209,32.209,80000.0
2014-12-29 14:50:00,41.66,41.66,41.65,41.66,41800.0,32.2168,32.2168,32.209,32.2168,41800.0
2014-12-29 15:00:00,41.66,41.66,41.65,41.66,56900.0,32.2168,32.2168,32.209,32.2168,56900.0
2014-12-29 15:10:00,41.66,41.66,41.65,41.66,34200.0,32.2168,32.2168,32.209,32.2168,34200.0
2014-12-29 15:20:00,41.66,41.67,41.65,41.66,72500.0,32.2168,32.2245,32.209,32.2168,72500.0
2014-12-29 15:30:00,41.66,41.66,41.64,41.64,128800.0,32.2168,32.2168,32.2013,32.2013,128800.0
2014-12-29 15:40:00,41.65,41.65,41.62,41.62,177300.0,32.209,32.209,32.1858,32.1858,177300.0
2014-12-29 15:50:00,41.62,41.64,41.56,41.58,1185200.0,32.1858,32.2013,32.1394,32.1549,1185200.0
2014-12-30 09:30:00,41.0,41.07,40.97,41.0,420900.0,31.7064,31.7605,31.6832,31.7064,420900.0
2014-12-30 09:40:00,41.0,41.03,40.97,41.0,370800.0,31.7064,31.7296,31.6832,31.7064,370800.0
2014-12-30 09:50:00,40.99,41.04,40.99,41.02,219900.0,31.6986,31.7373,31.6986,31.7218,219900.0
2014-12-30 10:00:00,41.01,41.03,40.96,41.03,545000.0,31.7141,31.7296,31.6754,31.7296,545000.0
2014-12-30 10:10:00,41.02,41.07,41.01,41.07,471100.0,31.7218,31.7605,31.7141,31.7605,471100.0
2014-12-30 10:20:00,41.07,41.1,41.05,41.08,340000.0,31.7605,31.7837,31.745,31.7682,340000.0
2014-12-30 10:30:00,41.08,41.1,41.07,41.1,309300.0,31.7682,31.7837,31.7605,31.7837,309300.0
2014-12-30 10:40:00,41.09,41.13,41.09,41.12,143100.0,31.776,31.8069,31.776,31.7992,143100.0
2014-12-30 10:50:00,41.12,41.15,41.11,41.13,218800.0,31.7992,31.8224,31.7914,31.8069,218800.0
2014-12-30 11:00:00,41.13,41.15,41.1,41.1,159100.0,31.8069,31.8224,31.7837,31.7837,159100.0
2014-12-30 11:10:00,41.11,41.15,41.1,41.14,295600.0,31.7914,31.8224,31.7837,31.8146,295600.0
2014-12-30 11:20:00,41.14,41.17,41.13,41.15,279500.0,31.8146,31.8378,31.8069,31.8224,279500.0
2014-12-30 11:30:00,41.15,41.16,41.11,41.14,95900.0,31.8224,31.8301,31.7914,31.8146,95900.0
2014-12-30 11:40:00,41.15,41.16,41.12,41.15,136900.0,31.8224,31.8301,31.7992,31.8224,136900.0
2014-12-30 11:50:00,41.14,41.15,41.11,41.12,185000.0,31.8146,31.8224,31.7914,31.7992,185000.0
2014-12-30 12:00:00,41.12,41.15,41.11,41.14,227200.0,31.7992,31.8224,31.7914,31.8146,227200.0
2014-12-30 12:10:00,41.13,41.14,41.12,41.13,125900.0,31.8069,31.8146,31.7992,31.8069,125900.0
2014-12-30 12:20:00,41.13,41.13,41.1,41.11,116100.0,31.8069,31.8069,31.7837,31.7914,116100.0
2014-12-30 12:30:00,41.11,41.12,41.1,41.1,98200.0,31.7914,31.7992,31.7837,31.7837,98200.0
2014-12-30 12:40:00,41.11,41.11,41.08,41.11,136000.0,31.7914,31.7914,31.7682,31.7914,136000.0
2014-12-30 12:50:00,41.11,41.13,41.1,41.11,150800.0,31.7914,31.8069,31.7837,31.7914,150800.0
2014-12-30 13:00:00,41.1,41.11,41.09,41.09,90400.0,31.7837,31.7914,31.776,31.776,90400.0
2014-12-30 13:10:00,41.09,41.11,41.09,41.09,85100.0,31.776,31.7914,31.776,31.776,85100.0
2014-12-30 13:20:00,41.09,41.11,41.09,41.09,141900.0,31.776,31.7914,31.776,31.776,141900.0
2014-12-30 13:30:00,41.09,41.1,41.07,41.07,136800.0,31.776,31.7837,31.7605,31.7605,136800.0
2014-12-30 13:40:00,41.07,41.08,41.01,41.03,135000.0,31.7605,31.7682,31.7141,31.7296,135000.0
2014-12-30 13:50:00,41.03,41.04,41.01,41.01,120200.0,31.7296,31.7373,31.7141,31.7141,120200.0
2014-12-30 14:00:00,41.01,41.02,40.98,40.99,151500.0,31.7141,31.7218,31.6909,31.6986,151500.0
2014-12-30 14:10:00,40.98,40.99,40.95,40.96,147600.0,31.6909,31.6986,31.6677,31.6754,147600.0
2014-12-30 14:20:00,40.96,40.99,40.95,40.96,106800.0,31.6754,31.6986,31.6677,31.6754,106800.0
2014-12-30 14:30:00,40.97,40.98,40.96,40.98,117300.0,31.6832,31.6909,31.6754,31.6909,117300.0
2014-12-30 14:40:00,40.98,40.98,40.97,40.98,67700.0,31.6909,31.6909,31.6832,31.6909,67700.0
2014-12-30 14:50:00,40.98,40.98,40.97,40.98,73500.0,31.6909,31.6909,31.6832,31.6909,73500.0
2014-12-30 15:00:00,40.98,41.02,40.98,41.01,120300.0,31.6909,31.7218,31.6909,31.7141,120300.0
2014-12-30 15:10:00,41.01,41.05,41.01,41.05,286900.0,31.7141,31.745,31.7141,31.745,286900.0
2014-12-30 15:20:00,41.04,41.05,41.03,41.03,82700.0,31.7373,31.745,31.7296,31.7296,82700.0
2014-12-30 15:30:00,41.03,41.06,41.03,41.05,285900.0,31.7296,31.7528,31.7296,31.745,285900.0
2014-12-30 15:40:00,41.06,41.06,41.02,41.04,489000.0,31.7528,31.7528,31.7218,31.7373,489000.0
2014-12-30 15:50:00,41.04,41.04,40.92,40.96,1710900.0,31.7373,31.7373,31.6445,31.6754,1710900.0
2014-12-31 09:30:00,41.82,41.82,41.63,41.66,529000.0,32.3405,32.3405,32.1936,32.2168,529000.0
2014-12-31 09:40:00,41.66,41.67,41.56,41.58,256600.0,32.2168,32.2245,32.1394,32.1549,256600.0
2014-12-31 09:50:00,41.57,41.74,41.54,41.7,753500.0,32.1472,32.2786,32.124,32.2477,753500.0
2014-12-31 10:00:00,41.7,41.82,41.69,41.8,462000.0,32.2477,32.3405,32.24,32.325,462000.0
2014-12-31 10:10:00,41.8,41.81,41.78,41.79,251100.0,32.325,32.3328,32.3096,32.3173,251100.0
2014-12-31 10:20:00,41.79,41.82,41.78,41.79,148600.0,32.3173,32.3405,32.3096,32.3173,148600.0
2014-12-31 10:30:00,41.79,41.82,41.79,41.82,150600.0,32.3173,32.3405,32.3173,32.3405,150600.0
2014-12-31 10:40:00,41.82,41.82,41.8,41.81,88400.0,32.3405,32.3405,32.325,32.3328,88400.0
2014-12-31 10:50:00,41.8,41.85,41.78,41.8,311400.0,32.325,32.3637,32.3096,32.325,311400.0
2014-12-31 11:00:00,41.79,41.81,41.77,41.8,100600.0,32.3173,32.3328,32.3018,32.325,100600.0
2014-12-31 11:10:00,41.79,41.8,41.76,41.76,82700.0,32.3173,32.325,32.2941,32.2941,82700.0
2014-12-31 11:20:00,41.77,41.8,41.74,41.74,104100.0,32.3018,32.325,32.2786,32.2786,104100.0
2014-12-31 11:30:00,41.75,41.79,41.73,41.79,65600.0,32.2864,32.3173,32.2709,32.3173,65600.0
2014-12-31 11:40:00,41.79,41.81,41.78,41.79,72400.0,32.3173,32.3328,32.3096,32.3173,72400.0
2014-12-31 11:50:00,41.78,41.81,41.77,41.78,65000.0,32.3096,32.3328,32.3018,32.3096,65000.0
2014-12-31 12:00:00,41.78,41.78,41.68,41.72,108400.0,32.3096,32.3096,32.2322,32.2632,108400.0
2014-12-31 12:10:00,41.72,41.75,41.7,41.73,66100.0,32.2632,32.2864,32.2477,32.2709,66100.0
2014-12-31 12:20:00,41.73,41.73,41.59,41.65,256900.0,32.2709,32.2709,32.1626,32.209,256900.0
2014-12-31 12:30:00,41.66,41.67,41.61,41.63,69600.0,32.2168,32.2245,32.1781,32.1936,69600.0
2014-12-31 12:40:00,41.62,41.66,41.6,41.66,87900.0,32.1858,32.2168,32.1704,32.2168,87900.0
2014-12-31 12:50:00,41.66,41.72,41.63,41.7,306900.0,32.2168,32.2632,32.1936,32.2477,306900.0
2014-12-31 13:00:00,41.7,41.76,41.69,41.73,89500.0,32.2477,32.2941,32.24,32.2709,89500.0
2014-12-31 13:10:00,41.74,41.76,41.7,41.71,117100.0,32.2786,32.2941,32.2477,32.2554,117100.0
2014-12-31 13:20:00,41.71,41.71,41.67,41.71,137900.0,32.2554,32.2554,32.2245,32.2554,137900.0
2014-12-31 13:30:00,41.72,41.75,41.7,41.74,74100.0,32.2632,32.2864,32.2477,32.2786,74100.0
2014-12-31 13:40:00,41.74,41.79,41.73,41.73,245900.0,32.2786,32.3173,32.2709,32.2709,245900.0
2014-12-31 13:50:00,41.73,41.74,41.68,41.73,113500.0,32.2709,32.2786,32.2322,32.2709,113500.0
2014-12-31 14:00:00,41.73,41.73,41.66,41.68,223500.0,32.2709,32.2709,32.2168,32.2322,223500.0
2014-12-31 14:10:00,41.69,41.69,41.59,41.64,226600.0,32.24,32.24,32.1626,32.2013,226600.0
2014-12-31 14:20:00,41.64,41.66,41.6,41.65,227100.0,32.2013,32.2168,32.1704,32.209,227100.0
2014-12-31 14:30:00,41.65,41.69,41.64,41.64,122200.0,32.209,32.24,32.2013,32.2013,122200.0
2014-12-31 14:40:00,41.64,41.7,41.61,41.68,134100.0,32.2013,32.2477,32.1781,32.2322,134100.0
2014-12-31 14:50:00,41.68,41.71,41.66,41.69,112600.0,32.2322,32.2554,32.2168,32.24,112600.0
2014-12-31 15:00:00,41.68,41.68,41.63,41.65,172300.0,32.2322,32.2322,32.1936,32.209,172300.0
2014-12-31 15:10:00,41.65,41.74,41.64,41.73,402300.0,32.209,32.2786,32.2013,32.2709,402300.0
2014-12-31 15:20:00,41.73,41.75,41.71,41.72,360500.0,32.2709,32.2864,32.2554,32.2632,360500.0
2014-12-31 15:30:00,41.72,41.74,41.68,41.69,300700.0,32.2632,32.2786,32.2322,32.24,300700.0
2014-12-31 15:40:00,41.69,41.69,41.59,41.59,406100.0,32.24,32.24,32.1626,32.1626,406100.0
2014-12-31 15:50:00,41.59,41.67,41.55,41.63,1265400.0,32.1626,32.2245,32.1317,32.1936,1265400.0
2015-01-02 09:30:00,42.16,42.16,41.95,42.06,1188400.0,32.6034,32.6034,32.441,32.5261,1188400.0
2015-01-02 09:40:00,42.07,42.12,42.01,42.02,646000.0,32.5338,32.5725,32.4874,32.4952,646000.0
2015-01-02 09:50:00,42.02,42.03,41.94,41.97,663100.0,32.4952,32.5029,32.4333,32.4565,663100.0
2015-01-02 10:00:00,41.96,42.03,41.9,41.93,409200.0,32.4488,32.5029,32.4024,32.4256,409200.0
2015-01-02 10:10:00,41.93,41.98,41.89,41.95,442500.0,32.4256,32.4642,32.3946,32.441,442500.0
2015-01-02 10:20:00,41.95,41.97,41.87,41.89,704900.0,32.441,32.4565,32.3792,32.3946,704900.0
2015-01-02 10:30:00,41.89,41.9,41.81,41.83,610900.0,32.3946,32.4024,32.3328,32.3482,610900.0
2015-01-02 10:40:00,41.83,41.85,41.79,41.82,940500.0,32.3482,32.3637,32.3173,32.3405,940500.0
2015-01-02 10:50:00,41.81,41.88,41.79,41.85,272200.0,32.3328,32.3869,32.3173,32.3637,272200.0
2015-01-02 11:00:00,41.86,41.86,41.76,41.78,307300.0,32.3714,32.3714,32.2941,32.3096,307300.0
2015-01-02 11:10:00,41.77,41.78,41.69,41.71,652600.0,32.3018,32.3096,32.24,32.2554,652600.0
2015-01-02 11:20:00,41.71,41.77,41.68,41.73,491700.0,32.2554,32.3018,32.2322,32.2709,491700.0
2015-01-02 11:30:00,41.73,41.76,41.68,41.71,298000.0,32.2709,32.2941,32.2322,32.2554,298000.0
2015-01-02 11:40:00,41.71,41.72,41.67,41.69,186900.0,32.2554,32.2632,32.2245,32.24,186900.0
2015-01-02 11:50:00,41.69,41.71,41.64,41.68,193900.0,32.24,32.2554,32.2013,32.2322,193900.0
2015-01-02 12:00:00,41.68,41.74,41.67,41.74,126200.0,32.2322,32.2786,32.2245,32.2786,126200.0
2015-01-02 12:10:00,41.74,41.75,41.67,41.7,231800.0,32.2786,32.2864,32.2245,32.2477,231800.0
2015-01-02 12:20:00,41.7,41.75,41.69,41.72,223600.0,32.2477,32.2864,32.24,32.2632,223600.0
2015-01-02 12:30:00,41.72,41.74,41.67,41.74,366300.0,32.2632,32.2786,32.2245,32.2786,366300.0
2015-01-02 12:40:00,41.74,41.75,41.66,41.68,278000.0,32.2786,32.2864,32.2168,32.2322,278000.0
2015-01-02 12:50:00,41.67,41.7,41.67,41.69,136700.0,32.2245,32.2477,32.2245,32.24,136700.0
2015-01-02 13:00:00,41.69,41.74,41.69,41.72,118900.0,32.24,32.2786,32.24,32.2632,118900.0
2015-01-02 13:10:00,41.72,41.72,41.69,41.69,132300.0,32.2632,32.2632,32.24,32.24,132300.0
2015-01-02 13:20:00,41.69,41.72,41.66,41.68,210100.0,32.24,32.2632,32.2168,32.2322,210100.0
2015-01-02 13:30:00,41.67,41.72,41.65,41.71,193100.0,32.2245,32.2632,32.209,32.2554,193100.0
2015-01-02 13:40:00,41.71,41.72,41.67,41.72,151700.0,32.2554,32.2632,32.2245,32.2632,151700.0
2015-01-02 13:50:00,41.71,41.74,41.68,41.69,130500.0,32.2554,32.2786,32.2322,32.24,130500.0
2015-01-02 14:00:00,41.69,41.74,41.68,41.74,148100.0,32.24,32.2786,32.2322,32.2786,148100.0
2015-01-02 14:10:00,41.73,41.74,41.66,41.66,356100.0,32.2709,32.2786,32.2168,32.2168,356100.0
2015-01-02 14:20:00,41.66,41.75,41.66,41.71,170800.0,32.2168,32.2864,32.2168,32.2554,170800.0
2015-01-02 14:30:00,41.7,41.72,41.65,41.69,214400.0,32.2477,32.2632,32.209,32.24,214400.0
2015-01-02 14:40:00,41.69,41.74,41.69,41.73,196700.0,32.24,32.2786,32.24,32.2709,196700.0
2015-01-02 14:50:00,41.73,41.73,41.66,41.67,128900.0,32.2709,32.2709,32.2168,32.2245,128900.0
2015-01-02 15:00:00,41.66,41.69,41.64,41.68,179300.0,32.2168,32.24,32.2013,32.2322,179300.0
2015-01-02 15:10:00,41.68,41.68,41.63,41.66,140300.0,32.2322,32.2322,32.1936,32.2168,140300.0
2015-01-02 15:20:00,41.66,41.7,41.66,41.69,123200.0,32.2168,32.2477,32.2168,32.24,123200.0
2015-01-02 15:30:00,41.69,41.72,41.68,41.7,526400.0,32.24,32.2632,32.2322,32.2477,526400.0
2015-01-02 15:40:00,41.7,41.78,41.7,41.75,350400.0,32.2477,32.3096,32.2477,32.2864,350400.0
2015-01-02 15:50:00,41.75,41.77,41.66,41.67,1455100.0,32.2864,32.3018,32.2168,32.2245,1455100.0
2015-01-05 09:30:00,41.97,41.99,41.8,41.81,968300.0,32.4565,32.472,32.325,32.3328,968300.0
2015-01-05 09:40:00,41.81,41.85,41.74,41.75,728900.0,32.3328,32.3637,32.2786,32.2864,728900.0
2015-01-05 09:50:00,41.75,41.76,41.62,41.63,825800.0,32.2864,32.2941,32.1858,32.1936,825800.0
2015-01-05 10:00:00,41.62,41.74,41.59,41.73,1010100.0,32.1858,32.2786,32.1626,32.2709,1010100.0
2015-01-05 10:10:00,41.73,41.73,41.67,41.67,394000.0,32.2709,32.2709,32.2245,32.2245,394000.0
2015-01-05 10:20:00,41.68,41.71,41.65,41.67,356700.0,32.2322,32.2554,32.209,32.2245,356700.0
2015-01-05 10:30:00,41.67,41.68,41.63,41.64,399100.0,32.2245,32.2322,32.1936,32.2013,399100.0
2015-01-05 10:40:00,41.64,41.7,41.6,41.7,741200.0,32.2013,32.2477,32.1704,32.2477,741200.0
2015-01-05 10:50:00,41.69,41.72,41.66,41.66,362600.0,32.24,32.2632,32.2168,32.2168,362600.0
2015-01-05 11:00:00,41.66,41.68,41.64,41.66,312300.0,32.2168,32.2322,32.2013,32.2168,312300.0
2015-01-05 11:10:00,41.66,41.67,41.59,41.6,347800.0,32.2168,32.2245,32.1626,32.1704,347800.0
2015-01-05 11:20:00,41.6,41.62,41.54,41.55,247400.0,32.1704,32.1858,32.124,32.1317,247400.0
2015-01-05 11:30:00,41.54,41.57,41.51,41.55,439100.0,32.124,32.1472,32.1008,32.1317,439100.0
2015-01-05 11:40:00,41.55,41.63,41.54,41.62,326300.0,32.1317,32.1936,32.124,32.1858,326300.0
2015-01-05 11:50:00,41.62,41.65,41.58,41.61,181600.0,32.1858,32.209,32.1549,32.1781,181600.0
2015-01-05 12:00:00,41.61,41.63,41.58,41.6,205600.0,32.1781,32.1936,32.1549,32.1704,205600.0
2015-01-05 12:10:00,41.6,41.62,41.53,41.56,146600.0,32.1704,32.1858,32.1162,32.1394,146600.0
2015-01-05 12:20:00,41.55,41.57,41.48,41.49,288900.0,32.1317,32.1472,32.0776,32.0853,288900.0
2015-01-05 12:30:00,41.49,41.54,41.46,41.53,295600.0,32.0853,32.124,32.0621,32.1162,295600.0
2015-01-05 12:40:00,41.53,41.55,41.52,41.55,118700.0,32.1162,32.1317,32.1085,32.1317,118700.0
2015-01-05 12:50:00,41.54,41.56,41.47,41.5,136500.0,32.124,32.1394,32.0698,32.093,136500.0
2015-01-05 13:00:00,41.5,41.54,41.47,41.52,93600.0,32.093,32.124,32.0698,32.1085,93600.0
2015-01-05 13:10:00,41.52,41.52,41.43,41.45,270700.0,32.1085,32.1085,32.0389,32.0544,270700.0
2015-01-05 13:20:00,41.44,41.48,41.43,41.44,201800.0,32.0466,32.0776,32.0389,32.0466,201800.0
2015-01-05 13:30:00,41.44,41.5,41.43,41.47,274500.0,32.0466,32.093,32.0389,32.0698,274500.0
2015-01-05 13:40:00,41.46,41.49,41.42,41.46,142800.0,32.0621,32.0853,32.0312,32.0621,142800.0
2015-01-05 13:50:00,41.47,41.49,41.44,41.48,233400.0,32.0698,32.0853,32.0466,32.0776,233400.0
2015-01-05 14:00:00,41.48,41.49,41.41,41.48,239800.0,32.0776,32.0853,32.0234,32.0776,239800.0
2015-01-05 14:10:00,41.48,41.49,41.43,41.44,227100.0,32.0776,32.0853,32.0389,32.0466,227100.0
2015-01-05 14:20:00,41.45,41.51,41.45,41.48,254400.0,32.0544,32.1008,32.0544,32.0776,254400.0
2015-01-05 14:30:00,41.48,41.56,41.46,41.54,1221400.0,32.0776,32.1394,32.0621,32.124,1221400.0
2015-01-05 14:40:00,41.54,41.59,41.5,41.54,441600.0,32.124,32.1626,32.093,32.124,441600.0
2015-01-05 14:50:00,41.54,41.58,41.52,41.54,594300.0,32.124,32.1549,32.1085,32.124,594300.0
2015-01-05 15:00:00,41.53,41.57,41.49,41.55,469500.0,32.1162,32.1472,32.0853,32.1317,469500.0
2015-01-05 15:10:00,41.55,41.6,41.55,41.59,518100.0,32.1317,32.1704,32.1317,32.1626,518100.0
2015-01-05 15:20:00,41.59,41.6,41.54,41.55,302000.0,32.1626,32.1704,32.124,32.1317,302000.0
2015-01-05 15:30:00,41.55,41.59,41.54,41.56,368800.0,32.1317,32.1626,32.124,32.1394,368800.0
2015-01-05 15:40:00,41.56,41.6,41.55,41.6,547000.0,32.1394,32.1704,32.1317,32.1704,547000.0
2015-01-05 15:50:00,41.59,41.63,41.51,41.53,1558000.0,32.1626,32.1936,32.1008,32.1162,1558000.0
2015-01-06 09:30:00,41.51,41.61,41.49,41.55,762000.0,32.1008,32.1781,32.0853,32.1317,762000.0
2015-01-06 09:40:00,41.54,41.57,41.49,41.54,667000.0,32.124,32.1472,32.0853,32.124,667000.0
2015-01-06 09:50:00,41.53,41.54,41.46,41.47,275200.0,32.1162,32.124,32.0621,32.0698,275200.0
2015-01-06 10:00:00,41.47,41.49,41.4,41.42,747500.0,32.0698,32.0853,32.0157,32.0312,747500.0
2015-01-06 10:10:00,41.43,41.56,41.42,41.54,1805800.0,32.0389,32.1394,32.0312,32.124,1805800.0
2015-01-06 10:20:00,41.53,41.58,41.53,41.57,709200.0,32.1162,32.1549,32.1162,32.1472,709200.0
2015-01-06 10:30:00,41.57,41.57,41.51,41.52,499600.0,32.1472,32.1472,32.1008,32.1085,499600.0
2015-01-06 10:40:00,41.51,41.53,41.42,41.42,496100.0,32.1008,32.1162,32.0312,32.0312,496100.0
2015-01-06 10:50:00,41.42,41.43,41.35,41.36,616500.0,32.0312,32.0389,31.977,31.9848,616500.0
2015-01-06 11:00:00,41.36,41.36,41.22,41.25,1480100.0,31.9848,31.9848,31.8765,31.8997,1480100.0
2015-01-06 11:10:00,41.25,41.25,41.16,41.19,578800.0,31.8997,31.8997,31.8301,31.8533,578800.0
2015-01-06 11:20:00,41.18,41.18,41.1,41.16,402800.0,31.8456,31.8456,31.7837,31.8301,402800.0
2015-01-06 11:30:00,41.16,41.17,41.03,41.05,975700.0,31.8301,31.8378,31.7296,31.745,975700.0
2015-01-06 11:40:00,41.04,41.07,40.97,40.98,900600.0,31.7373,31.7605,31.6832,31.6909,900600.0
2015-01-06 11:50:00,40.99,41.0,40.94,40.98,366200.0,31.6986,31.7064,31.66,31.6909,366200.0
2015-01-06 12:00:00,40.98,40.98,40.82,40.85,629800.0,31.6909,31.6909,31.5672,31.5904,629800.0
2015-01-06 12:10:00,40.85,40.95,40.83,40.91,537400.0,31.5904,31.6677,31.5749,31.6368,537400.0
2015-01-06 12:20:00,40.91,40.99,40.89,40.98,392700.0,31.6368,31.6986,31.6213,31.6909,392700.0
2015-01-06 12:30:00,40.98,41.06,40.96,41.06,451900.0,31.6909,31.7528,31.6754,31.7528,451900.0
2015-01-06 12:40:00,41.07,41.51,40.98,41.02,1000900.0,31.7605,32.1008,31.6909,31.7218,1000900.0
2015-01-06 12:50:00,41.03,41.09,41.01,41.06,118000.0,31.7296,31.776,31.7141,31.7528,118000.0
2015-01-06 13:00:00,41.06,41.07,40.94,40.95,124800.0,31.7528,31.7605,31.66,31.6677,124800.0
2015-01-06 13:10:00,40.94,40.96,40.88,40.89,196600.0,31.66,31.6754,31.6136,31.6213,196600.0
2015-01-06 13:20:00,40.89,40.92,40.83,40.91,381600.0,31.6213,31.6445,31.5749,31.6368,381600.0
2015-01-06 13:30:00,40.91,40.94,40.88,40.92,188400.0,31.6368,31.66,31.6136,31.6445,188400.0
2015-01-06 13:40:00,40.92,40.95,40.88,40.95,125800.0,31.6445,31.6677,31.6136,31.6677,125800.0
2015-01-06 13:50:00,40.94,40.96,40.89,40.96,338700.0,31.66,31.6754,31.6213,31.6754,338700.0
2015-01-06 14:00:00,40.95,40.99,40.94,40.95,308200.0,31.6677,31.6986,31.66,31.6677,308200.0
2015-01-06 14:10:00,40.95,40.96,40.87,40.9,151800.0,31.6677,31.6754,31.6058,31.629,151800.0
2015-01-06 14:20:00,40.91,41.0,40.91,40.99,197300.0,31.6368,31.7064,31.6368,31.6986,197300.0
2015-01-06 14:30:00,40.99,41.09,40.95,41.08,178200.0,31.6986,31.776,31.6677,31.7682,178200.0
2015-01-06 14:40:00,41.07,41.18,41.05,41.16,424200.0,31.7605,31.8456,31.745,31.8301,424200.0
2015-01-06 14:50:00,41.15,41.19,41.1,41.14,212800.0,31.8224,31.8533,31.7837,31.8146,212800.0
2015-01-06 15:00:00,41.13,41.14,41.06,41.09,241500.0,31.8069,31.8146,31.7528,31.776,241500.0
2015-01-06 15:10:00,41.09,41.18,41.07,41.17,227900.0,31.776,31.8456,31.7605,31.8378,227900.0
2015-01-06 15:20:00,41.17,41.27,41.16,41.26,590000.0,31.8378,31.9152,31.8301,31.9074,590000.0
2015-01-06 15:30:00,41.26,41.26,41.14,41.15,395200.0,31.9074,31.9074,31.8146,31.8224,395200.0
2015-01-06 15:40:00,41.16,41.22,41.14,41.18,481400.0,31.8301,31.8765,31.8146,31.8456,481400.0
2015-01-06 15:50:00,41.19,41.2,40.99,41.03,1767200.0,31.8533,31.861,31.6986,31.7296,1767200.0
2015-01-07 09:30:00,41.94,41.97,41.87,41.94,1046800.0,32.4333,32.4565,32.3792,32.4333,1046800.0
2015-01-07 09:40:00,41.92,41.98,41.9,41.97,1854900.0,32.4178,32.4642,32.4024,32.4565,1854900.0
2015-01-07 09:50:00,41.98,42.05,41.95,42.03,2263700.0,32.4642,32.5184,32.441,32.5029,2263700.0
2015-01-07 10:00:00,42.04,42.08,42.03,42.04,744100.0,32.5106,32.5416,32.5029,32.5106,744100.0
2015-01-07 10:10:00,42.04,42.08,42.02,42.07,764100.0,32.5106,32.5416,32.4952,32.5338,764100.0
2015-01-07 10:20:00,42.08,42.09,41.99,42.03,534300.0,32.5416,32.5493,32.472,32.5029,534300.0
2015-01-07 10:30:00,42.03,42.04,41.95,41.95,538000.0,32.5029,32.5106,32.441,32.441,538000.0
2015-01-07 10:40:00,41.95,41.98,41.9,41.98,537600.0,32.441,32.4642,32.4024,32.4642,537600.0
2015-01-07 10:50:00,41.98,42.01,41.92,41.94,367100.0,32.4642,32.4874,32.4178,32.4333,367100.0
2015-01-07 11:00:00,41.95,41.98,41.86,41.87,378600.0,32.441,32.4642,32.3714,32.3792,378600.0
2015-01-07 11:10:00,41.87,41.89,41.76,41.79,470300.0,32.3792,32.3946,32.2941,32.3173,470300.0
2015-01-07 11:20:00,41.78,41.82,41.74,41.8,273900.0,32.3096,32.3405,32.2786,32.325,273900.0
2015-01-07 11:30:00,41.79,41.89,41.79,41.86,542700.0,32.3173,32.3946,32.3173,32.3714,542700.0
2015-01-07 11:40:00,41.86,41.94,41.85,41.94,190400.0,32.3714,32.4333,32.3637,32.4333,190400.0
2015-01-07 11:50:00,41.94,42.06,41.91,42.03,320800.0,32.4333,32.5261,32.4101,32.5029,320800.0
2015-01-07 12:00:00,42.04,42.14,42.04,42.1,513500.0,32.5106,32.588,32.5106,32.557,513500.0
2015-01-07 12:10:00,42.1,42.1,42.02,42.07,174600.0,32.557,32.557,32.4952,32.5338,174600.0
2015-01-07 12:20:00,42.07,42.12,42.06,42.11,141500.0,32.5338,32.5725,32.5261,32.5648,141500.0
2015-01-07 12:30:00,42.11,42.14,42.07,42.11,135300.0,32.5648,32.588,32.5338,32.5648,135300.0
2015-01-07 12:40:00,42.12,42.12,42.06,42.11,137800.0,32.5725,32.5725,32.5261,32.5648,137800.0
2015-01-07 12:50:00,42.11,42.16,42.09,42.09,358800.0,32.5648,32.6034,32.5493,32.5493,358800.0
2015-01-07 13:00:00,42.1,42.12,42.04,42.04,195700.0,32.557,32.5725,32.5106,32.5106,195700.0
2015-01-07 13:10:00,42.04,42.09,42.04,42.07,107900.0,32.5106,32.5493,32.5106,32.5338,107900.0
2015-01-07 13:20:00,42.06,42.06,41.97,41.98,129000.0,32.5261,32.5261,32.4565,32.4642,129000.0
2015-01-07 13:30:00,41.99,42.02,41.98,41.99,147800.0,32.472,32.4952,32.4642,32.472,147800.0
2015-01-07 13:40:00,41.99,42.07,41.98,42.07,187500.0,32.472,32.5338,32.4642,32.5338,187500.0
2015-01-07 13:50:00,42.06,42.07,42.01,42.02,155400.0,32.5261,32.5338,32.4874,32.4952,155400.0
2015-01-07 14:00:00,42.03,42.05,41.95,42.05,454900.0,32.5029,32.5184,32.441,32.5184,454900.0
2015-01-07 14:10:00,42.05,42.07,41.99,42.03,158000.0,32.5184,32.5338,32.472,32.5029,158000.0
2015-01-07 14:20:00,42.03,42.04,41.96,42.01,238500.0,32.5029,32.5106,32.4488,32.4874,238500.0
2015-01-07 14:30:00,42.01,42.08,42.01,42.05,95500.0,32.4874,32.5416,32.4874,32.5184,95500.0
2015-01-07 14:40:00,42.04,42.07,42.01,42.05,101200.0,32.5106,32.5338,32.4874,32.5184,101200.0
2015-01-07 14:50:00,42.04,42.04,41.99,42.01,170200.0,32.5106,32.5106,32.472,32.4874,170200.0
2015-01-07 15:00:00,42.02,42.06,41.99,42.05,146500.0,32.4952,32.5261,32.472,32.5184,146500.0
2015-01-07 15:10:00,42.05,42.06,41.99,42.01,186700.0,32.5184,32.5261,32.472,32.4874,186700.0
2015-01-07 15:20:00,42.01,42.04,41.97,42.02,276100.0,32.4874,32.5106,32.4565,32.4952,276100.0
2015-01-07 15:30:00,42.02,42.05,42.0,42.04,499000.0,32.4952,32.5184,32.4797,32.5106,499000.0
2015-01-07 15:40:00,42.05,42.09,42.04,42.07,369400.0,32.5184,32.5493,32.5106,32.5338,369400.0
2015-01-07 15:50:00,42.07,42.13,42.04,42.1,2153000.0,32.5338,32.5802,32.5106,32.557,2153000.0
2015-01-08 09:30:00,42.34,42.47,42.32,42.47,1392000.0,32.7426,32.8432,32.7272,32.8432,1392000.0
2015-01-08 09:40:00,42.48,42.51,42.46,42.5,666600.0,32.8509,32.8741,32.8354,32.8664,666600.0
2015-01-08 09:50:00,42.5,42.53,42.46,42.47,793600.0,32.8664,32.8896,32.8354,32.8432,793600.0
2015-01-08 10:00:00,42.48,42.49,42.44,42.48,569400.0,32.8509,32.8586,32.82,32.8509,569400.0
2015-01-08 10:10:00,42.48,42.5,42.45,42.47,358300.0,32.8509,32.8664,32.8277,32.8432,358300.0
2015-01-08 10:20:00,42.46,42.47,42.41,42.45,659800.0,32.8354,32.8432,32.7968,32.8277,659800.0
2015-01-08 10:30:00,42.46,42.51,42.45,42.49,297600.0,32.8354,32.8741,32.8277,32.8586,297600.0
2015-01-08 10:40:00,42.49,42.55,42.49,42.52,536300.0,32.8586,32.905,32.8586,32.8818,536300.0
2015-01-08 10:50:00,42.52,42.55,42.5,42.54,143200.0,32.8818,32.905,32.8664,32.8973,143200.0
2015-01-08 11:00:00,42.55,42.61,42.53,42.53,371700.0,32.905,32.9514,32.8896,32.8896,371700.0
2015-01-08 11:10:00,42.53,42.55,42.51,42.55,188600.0,32.8896,32.905,32.8741,32.905,188600.0
2015-01-08 11:20:00,42.55,42.56,42.48,42.49,192500.0,32.905,32.9128,32.8509,32.8586,192500.0
2015-01-08 11:30:00,42.49,42.5,42.47,42.49,161100.0,32.8586,32.8664,32.8432,32.8586,161100.0
2015-01-08 11:40:00,42.49,42.49,42.45,42.46,135300.0,32.8586,32.8586,32.8277,32.8354,135300.0
2015-01-08 11:50:00,42.46,42.47,42.45,42.47,97800.0,32.8354,32.8432,32.8277,32.8432,97800.0
2015-01-08 12:00:00,42.47,42.48,42.44,42.44,177300.0,32.8432,32.8509,32.82,32.82,177300.0
2015-01-08 12:10:00,42.44,42.45,42.37,42.39,175200.0,32.82,32.8277,32.7658,32.7813,175200.0
2015-01-08 12:20:00,42.38,42.39,42.35,42.39,128500.0,32.7736,32.7813,32.7504,32.7813,128500.0
2015-01-08 12:30:00,42.39,42.41,42.39,42.39,92200.0,32.7813,32.7968,32.7813,32.7813,92200.0
2015-01-08 12:40:00,42.39,42.41,42.38,42.38,141700.0,32.7813,32.7968,32.7736,32.7736,141700.0
2015-01-08 12:50:00,42.39,42.42,42.38,42.39,124500.0,32.7813,32.8045,32.7736,32.7813,124500.0
2015-01-08 13:00:00,42.4,42.45,42.38,42.44,136600.0,32.789,32.8277,32.7736,32.82,136600.0
2015-01-08 13:10:00,42.44,42.45,42.42,42.45,49400.0,32.82,32.8277,32.8045,32.8277,49400.0
2015-01-08 13:20:00,42.44,42.46,42.43,42.45,116200.0,32.82,32.8354,32.8122,32.8277,116200.0
2015-01-08 13:30:00,42.44,42.45,42.41,42.43,110700.0,32.82,32.8277,32.7968,32.8122,110700.0
2015-01-08 13:40:00,42.43,42.44,42.39,42.41,114600.0,32.8122,32.82,32.7813,32.7968,114600.0
2015-01-08 13:50:00,42.42,42.43,42.34,42.39,178700.0,32.8045,32.8122,32.7426,32.7813,178700.0
2015-01-08 14:00:00,42.39,42.41,42.35,42.39,169800.0,32.7813,32.7968,32.7504,32.7813,169800.0
2015-01-08 14:10:00,42.39,42.4,42.35,42.39,113600.0,32.7813,32.789,32.7504,32.7813,113600.0
2015-01-08 14:20:00,42.39,42.46,42.38,42.4,375500.0,32.7813,32.8354,32.7736,32.789,375500.0
2015-01-08 14:30:00,42.4,42.43,42.39,42.43,176800.0,32.789,32.8122,32.7813,32.8122,176800.0
2015-01-08 14:40:00,42.43,42.44,42.39,42.41,89000.0,32.8122,32.82,32.7813,32.7968,89000.0
2015-01-08 14:50:00,42.41,42.45,42.39,42.42,150900.0,32.7968,32.8277,32.7813,32.8045,150900.0
2015-01-08 15:00:00,42.42,42.47,42.41,42.42,86200.0,32.8045,32.8432,32.7968,32.8045,86200.0
2015-01-08 15:10:00,42.41,42.46,42.41,42.46,172300.0,32.7968,32.8354,32.7968,32.8354,172300.0
2015-01-08 15:20:00,42.46,42.47,42.43,42.45,237100.0,32.8354,32.8432,32.8122,32.8277,237100.0
2015-01-08 15:30:00,42.45,42.46,42.38,42.4,217500.0,32.8277,32.8354,32.7736,32.789,217500.0
2015-01-08 15:40:00,42.39,42.4,42.34,42.39,452500.0,32.7813,32.789,32.7426,32.7813,452500.0
2015-01-08 15:50:00,42.39,42.48,42.37,42.43,1582300.0,32.7813,32.8509,32.7658,32.8122,1582300.0
2015-01-09 09:30:00,42.58,42.61,42.47,42.6,755600.0,32.9282,32.9514,32.8432,32.9437,755600.0
2015-01-09 09:40:00,42.6,42.63,42.47,42.5,1489900.0,32.9437,32.9669,32.8432,32.8664,1489900.0
2015-01-09 09:50:00,42.49,42.55,42.43,42.46,958500.0,32.8586,32.905,32.8122,32.8354,958500.0
2015-01-09 10:00:00,42.46,42.51,42.42,42.51,404800.0,32.8354,32.8741,32.8045,32.8741,404800.0
2015-01-09 10:10:00,42.5,42.54,42.45,42.47,306300.0,32.8664,32.8973,32.8277,32.8432,306300.0
2015-01-09 10:20:00,42.47,42.47,42.41,42.44,561200.0,32.8432,32.8432,32.7968,32.82,561200.0
2015-01-09 10:30:00,42.43,42.43,42.35,42.36,987700.0,32.8122,32.8122,32.7504,32.7581,987700.0
2015-01-09 10:40:00,42.36,42.37,42.3,42.35,376200.0,32.7581,32.7658,32.7117,32.7504,376200.0
2015-01-09 10:50:00,42.35,42.38,42.31,42.36,318100.0,32.7504,32.7736,32.7194,32.7581,318100.0
2015-01-09 11:00:00,42.36,42.36,42.28,42.29,278700.0,32.7581,32.7581,32.6962,32.704,278700.0
2015-01-09 11:10:00,42.28,42.29,42.17,42.2,681500.0,32.6962,32.704,32.6112,32.6344,681500.0
2015-01-09 11:20:00,42.21,42.25,42.17,42.23,395200.0,32.6421,32.673,32.6112,32.6576,395200.0
2015-01-09 11:30:00,42.23,42.29,42.2,42.27,331500.0,32.6576,32.704,32.6344,32.6885,331500.0
2015-01-09 11:40:00,42.27,42.33,42.23,42.3,214500.0,32.6885,32.7349,32.6576,32.7117,214500.0
2015-01-09 11:50:00,42.3,42.34,42.27,42.33,271700.0,32.7117,32.7426,32.6885,32.7349,271700.0
2015-01-09 12:00:00,42.33,42.39,42.3,42.38,196000.0,32.7349,32.7813,32.7117,32.7736,196000.0
2015-01-09 12:10:00,42.39,42.39,42.32,42.32,1116900.0,32.7813,32.7813,32.7272,32.7272,1116900.0
2015-01-09 12:20:00,42.32,42.34,42.28,42.3,664300.0,32.7272,32.7426,32.6962,32.7117,664300.0
2015-01-09 12:30:00,42.31,42.33,42.27,42.27,347200.0,32.7194,32.7349,32.6885,32.6885,347200.0
2015-01-09 12:40:00,42.28,42.28,42.22,42.23,823400.0,32.6962,32.6962,32.6498,32.6576,823400.0
2015-01-09 12:50:00,42.23,42.23,42.17,42.18,306500.0,32.6576,32.6576,32.6112,32.6189,306500.0
2015-01-09 13:00:00,42.18,42.24,42.16,42.23,179000.0,32.6189,32.6653,32.6034,32.6576,179000.0
2015-01-09 13:10:00,42.23,42.3,42.22,42.29,169400.0,32.6576,32.7117,32.6498,32.704,169400.0
2015-01-09 13:20:00,42.29,42.3,42.23,42.26,203500.0,32.704,32.7117,32.6576,32.6808,203500.0
2015-01-09 13:30:00,42.26,42.3,42.25,42.29,288900.0,32.6808,32.7117,32.673,32.704,288900.0
2015-01-09 13:40:00,42.29,42.29,42.22,42.29,231400.0,32.704,32.704,32.6498,32.704,231400.0
2015-01-09 13:50:00,42.28,42.32,42.25,42.27,180500.0,32.6962,32.7272,32.673,32.6885,180500.0
2015-01-09 14:00:00,42.27,42.3,42.24,42.29,112500.0,32.6885,32.7117,32.6653,32.704,112500.0
2015-01-09 14:10:00,42.29,42.32,42.25,42.32,819700.0,32.704,32.7272,32.673,32.7272,819700.0
2015-01-09 14:20:00,42.32,42.32,42.29,42.3,124700.0,32.7272,32.7272,32.704,32.7117,124700.0
2015-01-09 14:30:00,42.3,42.35,42.27,42.34,150600.0,32.7117,32.7504,32.6885,32.7426,150600.0
2015-01-09 14:40:00,42.34,42.36,42.3,42.32,140900.0,32.7426,32.7581,32.7117,32.7272,140900.0
2015-01-09 14:50:00,42.32,42.37,42.31,42.37,220900.0,32.7272,32.7658,32.7194,32.7658,220900.0
2015-01-09 15:00:00,42.36,42.42,42.36,42.39,117900.0,32.7581,32.8045,32.7581,32.7813,117900.0
2015-01-09 15:10:00,42.39,42.45,42.38,42.4,166600.0,32.7813,32.8277,32.7736,32.789,166600.0
2015-01-09 15:20:00,42.41,42.43,42.36,42.39,200400.0,32.7968,32.8122,32.7581,32.7813,200400.0
2015-01-09 15:30:00,42.39,42.41,42.35,42.4,235100.0,32.7813,32.7968,32.7504,32.789,235100.0
2015-01-09 15:40:00,42.4,42.44,42.39,42.42,419200.0,32.789,32.82,32.7813,32.8045,419200.0
2015-01-09 15:50:00,42.41,42.42,42.28,42.29,1070900.0,32.7968,32.8045,32.6962,32.704,1070900.0
2015-01-12 09:30:00,42.33,42.37,42.07,42.1,768200.0,32.7349,32.7658,32.5338,32.557,768200.0
2015-01-12 09:40:00,42.1,42.11,42.01,42.03,444500.0,32.557,32.5648,32.4874,32.5029,444500.0
2015-01-12 09:50:00,42.03,42.07,41.98,42.02,1068400.0,32.5029,32.5338,32.4642,32.4952,1068400.0
2015-01-12 10:00:00,42.01,42.08,41.97,42.08,403500.0,32.4874,32.5416,32.4565,32.5416,403500.0
2015-01-12 10:10:00,42.07,42.1,42.01,42.09,529500.0,32.5338,32.557,32.4874,32.5493,529500.0
2015-01-12 10:20:00,42.1,42.13,42.03,42.05,200700.0,32.557,32.5802,32.5029,32.5184,200700.0
2015-01-12 10:30:00,42.05,42.14,42.03,42.13,357200.0,32.5184,32.588,32.5029,32.5802,357200.0
2015-01-12 10:40:00,42.14,42.17,42.11,42.12,220300.0,32.588,32.6112,32.5648,32.5725,220300.0
2015-01-12 10:50:00,42.11,42.13,42.06,42.12,353200.0,32.5648,32.5802,32.5261,32.5725,353200.0
2015-01-12 11:00:00,42.12,42.19,42.11,42.14,268400.0,32.5725,32.6266,32.5648,32.588,268400.0
2015-01-12 11:10:00,42.15,42.19,42.1,42.15,111600.0,32.5957,32.6266,32.557,32.5957,111600.0
2015-01-12 11:20:00,42.15,42.17,42.11,42.13,162900.0,32.5957,32.6112,32.5648,32.5802,162900.0
2015-01-12 11:30:00,42.12,42.14,42.08,42.12,181400.0,32.5725,32.588,32.5416,32.5725,181400.0
2015-01-12 11:40:00,42.12,42.14,42.05,42.05,75300.0,32.5725,32.588,32.5184,32.5184,75300.0
2015-01-12 11:50:00,42.05,42.07,42.02,42.04,263000.0,32.5184,32.5338,32.4952,32.5106,263000.0
2015-01-12 12:00:00,42.04,42.08,42.04,42.05,84100.0,32.5106,32.5416,32.5106,32.5184,84100.0
2015-01-12 12:10:00,42.05,42.06,42.0,42.03,117600.0,32.5184,32.5261,32.4797,32.5029,117600.0
2015-01-12 12:20:00,42.04,42.07,42.03,42.04,74200.0,32.5106,32.5338,32.5029,32.5106,74200.0
2015-01-12 12:30:00,42.04,42.08,42.04,42.08,96700.0,32.5106,32.5416,32.5106,32.5416,96700.0
2015-01-12 12:40:00,42.08,42.08,42.02,42.04,96900.0,32.5416,32.5416,32.4952,32.5106,96900.0
2015-01-12 12:50:00,42.03,42.05,42.01,42.02,91100.0,32.5029,32.5184,32.4874,32.4952,91100.0
2015-01-12 13:00:00,42.02,42.06,42.0,42.02,59400.0,32.4952,32.5261,32.4797,32.4952,59400.0
2015-01-12 13:10:00,42.02,42.04,42.01,42.01,26500.0,32.4952,32.5106,32.4874,32.4874,26500.0
2015-01-12 13:20:00,42.01,42.02,42.0,42.0,71100.0,32.4874,32.4952,32.4797,32.4797,71100.0
2015-01-12 13:30:00,42.01,42.03,42.0,42.01,94500.0,32.4874,32.5029,32.4797,32.4874,94500.0
2015-01-12 13:40:00,42.01,42.04,42.0,42.03,57500.0,32.4874,32.5106,32.4797,32.5029,57500.0
2015-01-12 13:50:00,42.03,42.05,42.0,42.02,88800.0,32.5029,32.5184,32.4797,32.4952,88800.0
2015-01-12 14:00:00,42.02,42.03,42.0,42.03,179700.0,32.4952,32.5029,32.4797,32.5029,179700.0
2015-01-12 14:10:00,42.03,42.05,42.0,42.01,121100.0,32.5029,32.5184,32.4797,32.4874,121100.0
2015-01-12 14:20:00,42.0,42.02,41.94,41.95,327000.0,32.4797,32.4952,32.4333,32.441,327000.0
2015-01-12 14:30:00,41.96,41.96,41.88,41.89,448100.0,32.4488,32.4488,32.3869,32.3946,448100.0
2015-01-12 14:40:00,41.89,41.9,41.85,41.88,372800.0,32.3946,32.4024,32.3637,32.3869,372800.0
2015-01-12 14:50:00,41.88,41.92,41.86,41.91,131100.0,32.3869,32.4178,32.3714,32.4101,131100.0
2015-01-12 15:00:00,41.91,41.95,41.89,41.91,53600.0,32.4101,32.441,32.3946,32.4101,53600.0
2015-01-12 15:10:00,41.92,42.0,41.91,41.97,366800.0,32.4178,32.4797,32.4101,32.4565,366800.0
2015-01-12 15:20:00,41.96,41.97,41.9,41.93,137200.0,32.4488,32.4565,32.4024,32.4256,137200.0
2015-01-12 15:30:00,41.94,41.96,41.9,41.93,131600.0,32.4333,32.4488,32.4024,32.4256,131600.0
2015-01-12 15:40:00,41.93,42.01,41.92,41.98,705500.0,32.4256,32.4874,32.4178,32.4642,705500.0
2015-01-12 15:50:00,41.98,41.98,41.89,41.92,1192800.0,32.4642,32.4642,32.3946,32.4178,1192800.0
2015-01-13 09:30:00,42.66,42.84,42.66,42.78,1172900.0,32.9901,33.1293,32.9901,33.0829,1172900.0
2015-01-13 09:40:00,42.79,42.85,42.78,42.8,825600.0,33.0906,33.137,33.0829,33.0984,825600.0
2015-01-13 09:50:00,42.81,42.84,42.77,42.82,725900.0,33.1061,33.1293,33.0752,33.1138,725900.0
2015-01-13 10:00:00,42.82,42.84,42.77,42.79,445000.0,33.1138,33.1293,33.0752,33.0906,445000.0
2015-01-13 10:10:00,42.78,42.83,42.77,42.78,524100.0,33.0829,33.1216,33.0752,33.0829,524100.0
2015-01-13 10:20:00,42.77,42.8,42.76,42.78,422700.0,33.0752,33.0984,33.0674,33.0829,422700.0
2015-01-13 10:30:00,42.78,42.8,42.75,42.77,773400.0,33.0829,33.0984,33.0597,33.0752,773400.0
2015-01-13 10:40:00,42.77,42.8,42.75,42.77,1024600.0,33.0752,33.0984,33.0597,33.0752,1024600.0
2015-01-13 10:50:00,42.77,42.79,42.74,42.76,722800.0,33.0752,33.0906,33.052,33.0674,722800.0
2015-01-13 11:00:00,42.76,42.78,42.74,42.74,225400.0,33.0674,33.0829,33.052,33.052,225400.0
2015-01-13 11:10:00,42.74,42.76,42.71,42.72,122900.0,33.052,33.0674,33.0288,33.0365,122900.0
2015-01-13 11:20:00,42.72,42.75,42.7,42.75,582300.0,33.0365,33.0597,33.021,33.0597,582300.0
2015-01-13 11:30:00,42.75,42.75,42.69,42.74,1294400.0,33.0597,33.0597,33.0133,33.052,1294400.0
2015-01-13 11:40:00,42.73,42.78,42.72,42.76,313300.0,33.0442,33.0829,33.0365,33.0674,313300.0
2015-01-13 11:50:00,42.76,42.76,42.72,42.74,144700.0,33.0674,33.0674,33.0365,33.052,144700.0
2015-01-13 12:00:00,42.74,42.76,42.72,42.73,224800.0,33.052,33.0674,33.0365,33.0442,224800.0
2015-01-13 12:10:00,42.73,42.76,42.72,42.73,287800.0,33.0442,33.0674,33.0365,33.0442,287800.0
2015-01-13 12:20:00,42.72,42.73,42.65,42.65,582600.0,33.0365,33.0442,32.9824,32.9824,582600.0
2015-01-13 12:30:00,42.65,42.65,42.59,42.62,260500.0,32.9824,32.9824,32.936,32.9592,260500.0
2015-01-13 12:40:00,42.61,42.62,42.56,42.62,317600.0,32.9514,32.9592,32.9128,32.9592,317600.0
2015-01-13 12:50:00,42.63,42.64,42.59,42.6,76100.0,32.9669,32.9746,32.936,32.9437,76100.0
2015-01-13 13:00:00,42.61,42.62,42.58,42.59,74000.0,32.9514,32.9592,32.9282,32.936,74000.0
2015-01-13 13:10:00,42.59,42.61,42.57,42.57,55500.0,32.936,32.9514,32.9205,32.9205,55500.0
2015-01-13 13:20:00,42.57,42.57,42.38,42.41,479000.0,32.9205,32.9205,32.7736,32.7968,479000.0
2015-01-13 13:30:00,42.41,42.42,42.32,42.32,474700.0,32.7968,32.8045,32.7272,32.7272,474700.0
2015-01-13 13:40:00,42.32,42.35,42.27,42.31,438900.0,32.7272,32.7504,32.6885,32.7194,438900.0
2015-01-13 13:50:00,42.31,42.32,42.1,42.17,718000.0,32.7194,32.7272,32.557,32.6112,718000.0
2015-01-13 14:00:00,42.16,42.16,42.05,42.07,355900.0,32.6034,32.6034,32.5184,32.5338,355900.0
2015-01-13 14:10:00,42.07,42.15,41.98,42.13,622100.0,32.5338,32.5957,32.4642,32.5802,622100.0
2015-01-13 14:20:00,42.13,42.24,42.12,42.23,287000.0,32.5802,32.6653,32.5725,32.6576,287000.0
2015-01-13 14:30:00,42.23,42.31,42.22,42.3,383800.0,32.6576,32.7194,32.6498,32.7117,383800.0
2015-01-13 14:40:00,42.3,42.33,42.26,42.27,232500.0,32.7117,32.7349,32.6808,32.6885,232500.0
2015-01-13 14:50:00,42.27,42.33,42.15,42.15,301800.0,32.6885,32.7349,32.5957,32.5957,301800.0
2015-01-13 15:00:00,42.15,42.2,42.12,42.13,212200.0,32.5957,32.6344,32.5725,32.5802,212200.0
2015-01-13 15:10:00,42.14,42.33,42.12,42.28,465800.0,32.588,32.7349,32.5725,32.6962,465800.0
2015-01-13 15:20:00,42.29,42.33,42.26,42.27,512000.0,32.704,32.7349,32.6808,32.6885,512000.0
2015-01-13 15:30:00,42.28,42.49,42.28,42.48,619600.0,32.6962,32.8586,32.6962,32.8509,619600.0
2015-01-13 15:40:00,42.48,42.53,42.45,42.45,713800.0,32.8509,32.8896,32.8277,32.8277,713800.0
2015-01-13 15:50:00,42.46,42.51,42.41,42.49,1393400.0,32.8354,32.8741,32.7968,32.8586,1393400.0
2015-01-14 09:30:00,42.08,42.21,42.04,42.17,782600.0,32.5416,32.6421,32.5106,32.6112,782600.0
2015-01-14 09:40:00,42.17,42.22,42.09,42.19,1099000.0,32.6112,32.6498,32.5493,32.6266,1099000.0
2015-01-14 09:50:00,42.18,42.22,42.14,42.2,389400.0,32.6189,32.6498,32.588,32.6344,389400.0
2015-01-14 10:00:00,42.2,42.29,42.19,42.29,394400.0,32.6344,32.704,32.6266,32.704,394400.0
2015-01-14 10:10:00,42.29,42.3,42.24,42.25,278100.0,32.704,32.7117,32.6653,32.673,278100.0
2015-01-14 10:20:00,42.24,42.28,42.22,42.25,319200.0,32.6653,32.6962,32.6498,32.673,319200.0
2015-01-14 10:30:00,42.24,42.24,42.17,42.18,702500.0,32.6653,32.6653,32.6112,32.6189,702500.0
2015-01-14 10:40:00,42.18,42.26,42.17,42.2,497800.0,32.6189,32.6808,32.6112,32.6344,497800.0
2015-01-14 10:50:00,42.2,42.26,42.19,42.23,273700.0,32.6344,32.6808,32.6266,32.6576,273700.0
2015-01-14 11:00:00,42.23,42.25,42.13,42.15,250100.0,32.6576,32.673,32.5802,32.5957,250100.0
2015-01-14 11:10:00,42.15,42.18,42.13,42.15,315300.0,32.5957,32.6189,32.5802,32.5957,315300.0
2015-01-14 11:20:00,42.15,42.19,42.12,42.12,356500.0,32.5957,32.6266,32.5725,32.5725,356500.0
2015-01-14 11:30:00,42.12,42.14,42.06,42.12,259100.0,32.5725,32.588,32.5261,32.5725,259100.0
2015-01-14 11:40:00,42.13,42.17,42.1,42.12,196400.0,32.5802,32.6112,32.557,32.5725,196400.0
2015-01-14 11:50:00,42.12,42.15,42.04,42.05,334300.0,32.5725,32.5957,32.5106,32.5184,334300.0
2015-01-14 12:00:00,42.05,42.08,42.0,42.0,299800.0,32.5184,32.5416,32.4797,32.4797,299800.0
2015-01-14 12:10:00,42.0,42.02,41.94,41.96,354000.0,32.4797,32.4952,32.4333,32.4488,354000.0
2015-01-14 12:20:00,41.96,42.03,41.94,42.01,280100.0,32.4488,32.5029,32.4333,32.4874,280100.0
2015-01-14 12:30:00,42.01,42.04,41.99,42.01,153600.0,32.4874,32.5106,32.472,32.4874,153600.0
2015-01-14 12:40:00,42.01,42.04,41.94,41.95,200700.0,32.4874,32.5106,32.4333,32.441,200700.0
2015-01-14 12:50:00,41.95,41.97,41.9,41.97,123700.0,32.441,32.4565,32.4024,32.4565,123700.0
2015-01-14 13:00:00,41.97,42.0,41.92,41.93,158000.0,32.4565,32.4797,32.4178,32.4256,158000.0
2015-01-14 13:10:00,41.93,41.96,41.91,41.96,301600.0,32.4256,32.4488,32.4101,32.4488,301600.0
2015-01-14 13:20:00,41.95,41.97,41.91,41.93,176500.0,32.441,32.4565,32.4101,32.4256,176500.0
2015-01-14 13:30:00,41.93,41.93,41.86,41.86,211200.0,32.4256,32.4256,32.3714,32.3714,211200.0
2015-01-14 13:40:00,41.86,41.9,41.79,41.87,311000.0,32.3714,32.4024,32.3173,32.3792,311000.0
2015-01-14 13:50:00,41.87,41.88,41.81,41.87,247000.0,32.3792,32.3869,32.3328,32.3792,247000.0
2015-01-14 14:00:00,41.87,41.92,41.85,41.91,347100.0,32.3792,32.4178,32.3637,32.4101,347100.0
2015-01-14 14:10:00,41.91,42.09,41.9,42.08,330100.0,32.4101,32.5493,32.4024,32.5416,330100.0
2015-01-14 14:20:00,42.08,42.11,42.02,42.11,215100.0,32.5416,32.5648,32.4952,32.5648,215100.0
2015-01-14 14:30:00,42.11,42.19,42.08,42.09,285400.0,32.5648,32.6266,32.5416,32.5493,285400.0
2015-01-14 14:40:00,42.09,42.13,42.03,42.06,189000.0,32.5493,32.5802,32.5029,32.5261,189000.0
2015-01-14 14:50:00,42.05,42.05,41.99,42.0,243100.0,32.5184,32.5184,32.472,32.4797,243100.0
2015-01-14 15:00:00,42.01,42.07,42.0,42.04,414600.0,32.4874,32.5338,32.4797,32.5106,414600.0
2015-01-14 15:10:00,42.04,42.15,41.97,42.13,554700.0,32.5106,32.5957,32.4565,32.5802,554700.0
2015-01-14 15:20:00,42.13,42.16,42.05,42.12,440000.0,32.5802,32.6034,32.5184,32.5725,440000.0
2015-01-14 15:30:00,42.1,42.16,42.01,42.07,481000.0,32.557,32.6034,32.4874,32.5338,481000.0
2015-01-14 15:40:00,42.07,42.15,42.06,42.11,656500.0,32.5338,32.5957,32.5261,32.5648,656500.0
2015-01-14 15:50:00,42.11,42.12,42.02,42.08,1578200.0,32.5648,32.5725,32.4952,32.5416,1578200.0
2015-01-15 09:30:00,42.88,43.02,42.8,42.83,1196100.0,33.1602,33.2685,33.0984,33.1216,1196100.0
2015-01-15 09:40:00,42.83,42.84,42.71,42.72,886200.0,33.1216,33.1293,33.0288,33.0365,886200.0
2015-01-15 09:50:00,42.73,42.84,42.72,42.74,497000.0,33.0442,33.1293,33.0365,33.052,497000.0
2015-01-15 10:00:00,42.74,42.79,42.71,42.77,486700.0,33.052,33.0906,33.0288,33.0752,486700.0
2015-01-15 10:10:00,42.77,42.88,42.74,42.85,634300.0,33.0752,33.1602,33.052,33.137,634300.0
2015-01-15 10:20:00,42.85,42.89,42.82,42.85,392400.0,33.137,33.168,33.1138,33.137,392400.0
2015-01-15 10:30:00,42.85,42.92,42.78,42.81,311900.0,33.137,33.1912,33.0829,33.1061,311900.0
2015-01-15 10:40:00,42.81,42.81,42.73,42.73,326800.0,33.1061,33.1061,33.0442,33.0442,326800.0
2015-01-15 10:50:00,42.74,42.78,42.69,42.71,187600.0,33.052,33.0829,33.0133,33.0288,187600.0
2015-01-15 11:00:00,42.71,42.73,42.65,42.68,233500.0,33.0288,33.0442,32.9824,33.0056,233500.0
2015-01-15 11:10:00,42.68,42.73,42.64,42.66,212700.0,33.0056,33.0442,32.9746,32.9901,212700.0
2015-01-15 11:20:00,42.66,42.67,42.58,42.6,251100.0,32.9901,32.9978,32.9282,32.9437,251100.0
2015-01-15 11:30:00,42.6,42.66,42.57,42.6,234400.0,32.9437,32.9901,32.9205,32.9437,234400.0
2015-01-15 11:40:00,42.61,42.74,42.59,42.69,231800.0,32.9514,33.052,32.936,33.0133,231800.0
2015-01-15 11:50:00,42.7,42.7,42.62,42.63,295400.0,33.021,33.021,32.9592,32.9669,295400.0
2015-01-15 12:00:00,42.64,42.7,42.64,42.67,368600.0,32.9746,33.021,32.9746,32.9978,368600.0
2015-01-15 12:10:00,42.68,42.7,42.61,42.62,169800.0,33.0056,33.021,32.9514,32.9592,169800.0
2015-01-15 12:20:00,42.62,42.69,42.61,42.64,134300.0,32.9592,33.0133,32.9514,32.9746,134300.0
2015-01-15 12:30:00,42.64,42.64,42.56,42.59,90200.0,32.9746,32.9746,32.9128,32.936,90200.0
2015-01-15 12:40:00,42.58,42.6,42.5,42.54,176300.0,32.9282,32.9437,32.8664,32.8973,176300.0
2015-01-15 12:50:00,42.54,42.6,42.5,42.57,118000.0,32.8973,32.9437,32.8664,32.9205,118000.0
2015-01-15 13:00:00,42.57,42.66,42.55,42.62,109200.0,32.9205,32.9901,32.905,32.9592,109200.0
2015-01-15 13:10:00,42.63,42.69,42.62,42.66,182800.0,32.9669,33.0133,32.9592,32.9901,182800.0
2015-01-15 13:20:00,42.66,42.67,42.54,42.55,164800.0,32.9901,32.9978,32.8973,32.905,164800.0
2015-01-15 13:30:00,42.55,42.57,42.52,42.53,86100.0,32.905,32.9205,32.8818,32.8896,86100.0
2015-01-15 13:40:00,42.53,42.58,42.51,42.56,116600.0,32.8896,32.9282,32.8741,32.9128,116600.0
2015-01-15 13:50:00,42.56,42.67,42.55,42.55,118000.0,32.9128,32.9978,32.905,32.905,118000.0
2015-01-15 14:00:00,42.56,42.59,42.53,42.58,209300.0,32.9128,32.936,32.8896,32.9282,209300.0
2015-01-15 14:10:00,42.58,42.6,42.53,42.59,257100.0,32.9282,32.9437,32.8896,32.936,257100.0
2015-01-15 14:20:00,42.59,42.59,42.5,42.53,159400.0,32.936,32.936,32.8664,32.8896,159400.0
2015-01-15 14:30:00,42.52,42.58,42.5,42.57,148300.0,32.8818,32.9282,32.8664,32.9205,148300.0
2015-01-15 14:40:00,42.57,42.61,42.54,42.54,144500.0,32.9205,32.9514,32.8973,32.8973,144500.0
2015-01-15 14:50:00,42.53,42.65,42.53,42.62,130600.0,32.8896,32.9824,32.8896,32.9592,130600.0
2015-01-15 15:00:00,42.62,42.62,42.55,42.58,222100.0,32.9592,32.9592,32.905,32.9282,222100.0
2015-01-15 15:10:00,42.58,42.58,42.49,42.51,352200.0,32.9282,32.9282,32.8586,32.8741,352200.0
2015-01-15 15:20:00,42.51,42.55,42.46,42.52,361300.0,32.8741,32.905,32.8354,32.8818,361300.0
2015-01-15 15:30:00,42.52,42.56,42.47,42.5,399300.0,32.8818,32.9128,32.8432,32.8664,399300.0
2015-01-15 15:40:00,42.5,42.54,42.45,42.48,473500.0,32.8664,32.8973,32.8277,32.8509,473500.0
2015-01-15 15:50:00,42.47,42.52,42.43,42.46,2235900.0,32.8432,32.8818,32.8122,32.8354,2235900.0
2015-01-16 09:30:00,41.78,42.05,41.74,41.95,1950100.0,32.3096,32.5184,32.2786,32.441,1950100.0
2015-01-16 09:40:00,41.95,42.02,41.92,41.95,1126100.0,32.441,32.4952,32.4178,32.441,1126100.0
2015-01-16 09:50:00,41.95,41.97,41.83,41.84,698800.0,32.441,32.4565,32.3482,32.356,698800.0
2015-01-16 10:00:00,41.84,41.93,41.83,41.87,1314700.0,32.356,32.4256,32.3482,32.3792,1314700.0
2015-01-16 10:10:00,41.88,41.92,41.82,41.89,986700.0,32.3869,32.4178,32.3405,32.3946,986700.0
2015-01-16 10:20:00,41.88,42.0,41.87,41.95,965600.0,32.3869,32.4797,32.3792,32.441,965600.0
2015-01-16 10:30:00,41.95,42.01,41.95,41.97,617500.0,32.441,32.4874,32.441,32.4565,617500.0
2015-01-16 10:40:00,41.98,42.01,41.92,41.96,469500.0,32.4642,32.4874,32.4178,32.4488,469500.0
2015-01-16 10:50:00,41.96,42.04,41.95,42.0,487600.0,32.4488,32.5106,32.441,32.4797,487600.0
2015-01-16 11:00:00,42.0,42.05,41.97,42.0,498800.0,32.4797,32.5184,32.4565,32.4797,498800.0
2015-01-16 11:10:00,42.0,42.03,41.96,42.01,271200.0,32.4797,32.5029,32.4488,32.4874,271200.0
2015-01-16 11:20:00,42.0,42.04,41.99,42.01,322500.0,32.4797,32.5106,32.472,32.4874,322500.0
2015-01-16 11:30:00,42.02,42.04,41.98,42.04,310500.0,32.4952,32.5106,32.4642,32.5106,310500.0
2015-01-16 11:40:00,42.05,42.05,41.95,41.96,373400.0,32.5184,32.5184,32.441,32.4488,373400.0
2015-01-16 11:50:00,41.95,41.97,41.89,41.94,392600.0,32.441,32.4565,32.3946,32.4333,392600.0
2015-01-16 12:00:00,41.95,42.01,41.95,42.0,233900.0,32.441,32.4874,32.441,32.4797,233900.0
2015-01-16 12:10:00,42.0,42.01,41.94,41.95,418000.0,32.4797,32.4874,32.4333,32.441,418000.0
2015-01-16 12:20:00,41.94,41.95,41.83,41.84,597700.0,32.4333,32.441,32.3482,32.356,597700.0
2015-01-16 12:30:00,41.84,41.93,41.83,41.92,372700.0,32.356,32.4256,32.3482,32.4178,372700.0
2015-01-16 12:40:00,41.92,41.98,41.92,41.94,214800.0,32.4178,32.4642,32.4178,32.4333,214800.0
2015-01-16 12:50:00,41.95,42.0,41.94,41.95,396100.0,32.441,32.4797,32.4333,32.441,396100.0
2015-01-16 13:00:00,41.95,42.0,41.93,41.98,312800.0,32.441,32.4797,32.4256,32.4642,312800.0
2015-01-16 13:10:00,41.98,41.99,41.95,41.96,110100.0,32.4642,32.472,32.441,32.4488,110100.0
2015-01-16 13:20:00,41.95,41.97,41.9,41.93,98800.0,32.441,32.4565,32.4024,32.4256,98800.0
2015-01-16 13:30:00,41.94,41.98,41.92,41.98,81900.0,32.4333,32.4642,32.4178,32.4642,81900.0
2015-01-16 13:40:00,41.98,41.98,41.94,41.98,72100.0,32.4642,32.4642,32.4333,32.4642,72100.0
2015-01-16 13:50:00,41.98,42.0,41.96,42.0,108000.0,32.4642,32.4797,32.4488,32.4797,108000.0
2015-01-16 14:00:00,41.99,42.01,41.97,41.98,262100.0,32.472,32.4874,32.4565,32.4642,262100.0
2015-01-16 14:10:00,41.98,41.99,41.93,41.95,110600.0,32.4642,32.472,32.4256,32.441,110600.0
2015-01-16 14:20:00,41.95,41.98,41.93,41.95,98500.0,32.441,32.4642,32.4256,32.441,98500.0
2015-01-16 14:30:00,41.96,41.96,41.88,41.89,384300.0,32.4488,32.4488,32.3869,32.3946,384300.0
2015-01-16 14:40:00,41.89,41.95,41.89,41.95,318400.0,32.3946,32.441,32.3946,32.441,318400.0
2015-01-16 14:50:00,41.95,41.98,41.93,41.97,176000.0,32.441,32.4642,32.4256,32.4565,176000.0
2015-01-16 15:00:00,41.96,41.99,41.94,41.98,109900.0,32.4488,32.472,32.4333,32.4642,109900.0
2015-01-16 15:10:00,41.97,41.98,41.94,41.97,126300.0,32.4565,32.4642,32.4333,32.4565,126300.0
2015-01-16 15:20:00,41.97,42.04,41.96,42.02,374100.0,32.4565,32.5106,32.4488,32.4952,374100.0
2015-01-16 15:30:00,42.02,42.1,42.01,42.09,398500.0,32.4952,32.557,32.4874,32.5493,398500.0
2015-01-16 15:40:00,42.1,42.17,42.08,42.15,948700.0,32.557,32.6112,32.5416,32.5957,948700.0
2015-01-16 15:50:00,42.16,42.25,42.15,42.21,2444300.0,32.6034,32.673,32.5957,32.6421,2444300.0
2015-01-20 09:30:00,41.75,41.82,41.63,41.64,1340500.0,32.2864,32.3405,32.1936,32.2013,1340500.0
2015-01-20 09:40:00,41.64,41.75,41.62,41.7,1147200.0,32.2013,32.2864,32.1858,32.2477,1147200.0
2015-01-20 09:50:00,41.69,41.69,41.6,41.62,638200.0,32.24,32.24,32.1704,32.1858,638200.0
2015-01-20 10:00:00,41.62,41.72,41.61,41.71,479400.0,32.1858,32.2632,32.1781,32.2554,479400.0
2015-01-20 10:10:00,41.72,41.72,41.65,41.67,399000.0,32.2632,32.2632,32.209,32.2245,399000.0
2015-01-20 10:20:00,41.67,41.75,41.66,41.72,467800.0,32.2245,32.2864,32.2168,32.2632,467800.0
2015-01-20 10:30:00,41.72,41.74,41.66,41.67,829800.0,32.2632,32.2786,32.2168,32.2245,829800.0
2015-01-20 10:40:00,41.67,41.7,41.62,41.69,577300.0,32.2245,32.2477,32.1858,32.24,577300.0
2015-01-20 10:50:00,41.68,41.69,41.63,41.67,349700.0,32.2322,32.24,32.1936,32.2245,349700.0
2015-01-20 11:00:00,41.67,41.71,41.64,41.71,254400.0,32.2245,32.2554,32.2013,32.2554,254400.0
2015-01-20 11:10:00,41.71,41.72,41.68,41.69,406400.0,32.2554,32.2632,32.2322,32.24,406400.0
2015-01-20 11:20:00,41.7,41.73,41.68,41.72,250900.0,32.2477,32.2709,32.2322,32.2632,250900.0
2015-01-20 11:30:00,41.72,41.76,41.7,41.72,449100.0,32.2632,32.2941,32.2477,32.2632,449100.0
2015-01-20 11:40:00,41.72,41.73,41.62,41.65,220700.0,32.2632,32.2709,32.1858,32.209,220700.0
2015-01-20 11:50:00,41.65,41.69,41.63,41.68,195400.0,32.209,32.24,32.1936,32.2322,195400.0
2015-01-20 12:00:00,41.68,41.72,41.65,41.72,233100.0,32.2322,32.2632,32.209,32.2632,233100.0
2015-01-20 12:10:00,41.72,41.74,41.7,41.72,200800.0,32.2632,32.2786,32.2477,32.2632,200800.0
2015-01-20 12:20:00,41.72,41.75,41.71,41.74,86600.0,32.2632,32.2864,32.2554,32.2786,86600.0
2015-01-20 12:30:00,41.74,41.76,41.72,41.75,90100.0,32.2786,32.2941,32.2632,32.2864,90100.0
2015-01-20 12:40:00,41.75,41.76,41.72,41.74,77600.0,32.2864,32.2941,32.2632,32.2786,77600.0
2015-01-20 12:50:00,41.75,41.77,41.71,41.73,91500.0,32.2864,32.3018,32.2554,32.2709,91500.0
2015-01-20 13:00:00,41.72,41.74,41.67,41.68,118800.0,32.2632,32.2786,32.2245,32.2322,118800.0
2015-01-20 13:10:00,41.67,41.72,41.67,41.71,157900.0,32.2245,32.2632,32.2245,32.2554,157900.0
2015-01-20 13:20:00,41.71,41.75,41.71,41.73,162600.0,32.2554,32.2864,32.2554,32.2709,162600.0
2015-01-20 13:30:00,41.74,41.75,41.71,41.74,120800.0,32.2786,32.2864,32.2554,32.2786,120800.0
2015-01-20 13:40:00,41.73,41.74,41.7,41.73,79300.0,32.2709,32.2786,32.2477,32.2709,79300.0
2015-01-20 13:50:00,41.73,41.73,41.68,41.69,163000.0,32.2709,32.2709,32.2322,32.24,163000.0
2015-01-20 14:00:00,41.68,41.74,41.68,41.74,121600.0,32.2322,32.2786,32.2322,32.2786,121600.0
2015-01-20 14:10:00,41.74,41.74,41.69,41.71,92100.0,32.2786,32.2786,32.24,32.2554,92100.0
2015-01-20 14:20:00,41.71,41.72,41.67,41.7,96300.0,32.2554,32.2632,32.2245,32.2477,96300.0
2015-01-20 14:30:00,41.7,41.77,41.69,41.76,179600.0,32.2477,32.3018,32.24,32.2941,179600.0
2015-01-20 14:40:00,41.77,41.82,41.76,41.81,389400.0,32.3018,32.3405,32.2941,32.3328,389400.0
2015-01-20 14:50:00,41.81,41.81,41.77,41.8,90900.0,32.3328,32.3328,32.3018,32.325,90900.0
2015-01-20 15:00:00,41.8,41.81,41.76,41.81,101500.0,32.325,32.3328,32.2941,32.3328,101500.0
2015-01-20 15:10:00,41.8,41.81,41.77,41.79,183400.0,32.325,32.3328,32.3018,32.3173,183400.0
2015-01-20 15:20:00,41.79,41.8,41.76,41.77,235000.0,32.3173,32.325,32.2941,32.3018,235000.0
2015-01-20 15:30:00,41.77,41.78,41.72,41.74,239000.0,32.3018,32.3096,32.2632,32.2786,239000.0
2015-01-20 15:40:00,41.74,41.79,41.74,41.76,572300.0,32.2786,32.3173,32.2786,32.2941,572300.0
2015-01-20 15:50:00,41.76,41.79,41.75,41.77,1451400.0,32.2941,32.3173,32.2864,32.3018,1451400.0
2015-01-21 09:30:00,42.55,42.74,42.51,42.72,1256500.0,32.905,33.052,32.8741,33.0365,1256500.0
2015-01-21 09:40:00,42.71,42.79,42.63,42.65,870000.0,33.0288,33.0906,32.9669,32.9824,870000.0
2015-01-21 09:50:00,42.66,42.73,42.65,42.72,437700.0,32.9901,33.0442,32.9824,33.0365,437700.0
2015-01-21 10:00:00,42.72,42.79,42.71,42.74,453900.0,33.0365,33.0906,33.0288,33.052,453900.0
2015-01-21 10:10:00,42.74,42.8,42.7,42.79,456900.0,33.052,33.0984,33.021,33.0906,456900.0
2015-01-21 10:20:00,42.8,42.85,42.76,42.82,289400.0,33.0984,33.137,33.0674,33.1138,289400.0
2015-01-21 10:30:00,42.82,42.86,42.82,42.83,338900.0,33.1138,33.1448,33.1138,33.1216,338900.0
2015-01-21 10:40:00,42.83,42.91,42.82,42.91,555900.0,33.1216,33.1834,33.1138,33.1834,555900.0
2015-01-21 10:50:00,42.91,43.0,42.91,43.0,528000.0,33.1834,33.253,33.1834,33.253,528000.0
2015-01-21 11:00:00,42.99,43.04,42.98,43.03,652100.0,33.2453,33.284,33.2376,33.2762,652100.0
2015-01-21 11:10:00,43.03,43.1,43.03,43.09,331800.0,33.2762,33.3304,33.2762,33.3226,331800.0
2015-01-21 11:20:00,43.09,43.09,42.96,42.98,439300.0,33.3226,33.3226,33.2221,33.2376,439300.0
2015-01-21 11:30:00,42.98,43.0,42.95,42.96,443500.0,33.2376,33.253,33.2144,33.2221,443500.0
2015-01-21 11:40:00,42.96,42.99,42.92,42.98,277700.0,33.2221,33.2453,33.1912,33.2376,277700.0
2015-01-21 11:50:00,42.99,43.05,42.98,43.03,270700.0,33.2453,33.2917,33.2376,33.2762,270700.0
2015-01-21 12:00:00,43.03,43.04,42.97,42.99,116700.0,33.2762,33.284,33.2298,33.2453,116700.0
2015-01-21 12:10:00,42.99,43.02,42.95,42.95,386900.0,33.2453,33.2685,33.2144,33.2144,386900.0
2015-01-21 12:20:00,42.95,42.95,42.89,42.93,312700.0,33.2144,33.2144,33.168,33.1989,312700.0
2015-01-21 12:30:00,42.93,42.94,42.86,42.9,317900.0,33.1989,33.2066,33.1448,33.1757,317900.0
2015-01-21 12:40:00,42.89,42.95,42.89,42.93,168100.0,33.168,33.2144,33.168,33.1989,168100.0
2015-01-21 12:50:00,42.93,42.95,42.87,42.92,222800.0,33.1989,33.2144,33.1525,33.1912,222800.0
2015-01-21 13:00:00,42.91,42.97,42.9,42.96,119900.0,33.1834,33.2298,33.1757,33.2221,119900.0
2015-01-21 13:10:00,42.96,42.97,42.93,42.95,146800.0,33.2221,33.2298,33.1989,33.2144,146800.0
2015-01-21 13:20:00,42.96,42.99,42.93,42.94,204200.0,33.2221,33.2453,33.1989,33.2066,204200.0
2015-01-21 13:30:00,42.94,42.95,42.91,42.94,143200.0,33.2066,33.2144,33.1834,33.2066,143200.0
2015-01-21 13:40:00,42.94,42.95,42.92,42.93,59300.0,33.2066,33.2144,33.1912,33.1989,59300.0
2015-01-21 13:50:00,42.94,42.95,42.84,42.84,349700.0,33.2066,33.2144,33.1293,33.1293,349700.0
2015-01-21 14:00:00,42.84,42.87,42.81,42.85,298400.0,33.1293,33.1525,33.1061,33.137,298400.0
2015-01-21 14:10:00,42.86,42.91,42.83,42.85,321300.0,33.1448,33.1834,33.1216,33.137,321300.0
2015-01-21 14:20:00,42.86,42.93,42.85,42.91,210100.0,33.1448,33.1989,33.137,33.1834,210100.0
2015-01-21 14:30:00,42.91,42.93,42.88,42.9,91800.0,33.1834,33.1989,33.1602,33.1757,91800.0
2015-01-21 14:40:00,42.9,42.98,42.89,42.98,143600.0,33.1757,33.2376,33.168,33.2376,143600.0
2015-01-21 14:50:00,42.99,43.03,42.97,43.01,169200.0,33.2453,33.2762,33.2298,33.2608,169200.0
2015-01-21 15:00:00,43.01,43.01,42.94,42.95,196500.0,33.2608,33.2608,33.2066,33.2144,196500.0
2015-01-21 15:10:00,42.94,43.03,42.92,43.03,149800.0,33.2066,33.2762,33.1912,33.2762,149800.0
2015-01-21 15:20:00,43.02,43.05,43.0,43.01,333300.0,33.2685,33.2917,33.253,33.2608,333300.0
2015-01-21 15:30:00,43.01,43.06,42.98,43.05,387600.0,33.2608,33.2994,33.2376,33.2917,387600.0
2015-01-21 15:40:00,43.05,43.1,43.04,43.07,602300.0,33.2917,33.3304,33.284,33.3072,602300.0
2015-01-21 15:50:00,43.08,43.16,43.07,43.08,2220000.0,33.3149,33.3768,33.3072,33.3149,2220000.0
2015-01-22 09:30:00,43.28,43.3,43.18,43.23,1298100.0,33.4696,33.485,33.3922,33.4309,1298100.0
2015-01-22 09:40:00,43.22,43.24,43.1,43.13,734400.0,33.4232,33.4386,33.3304,33.3536,734400.0
2015-01-22 09:50:00,43.14,43.24,43.12,43.22,459400.0,33.3613,33.4386,33.3458,33.4232,459400.0
2015-01-22 10:00:00,43.21,43.28,43.21,43.22,503600.0,33.4154,33.4696,33.4154,33.4232,503600.0
2015-01-22 10:10:00,43.22,43.29,43.2,43.28,301900.0,33.4232,33.4773,33.4077,33.4696,301900.0
2015-01-22 10:20:00,43.28,43.33,43.27,43.31,344700.0,33.4696,33.5082,33.4618,33.4928,344700.0
2015-01-22 10:30:00,43.32,43.35,43.3,43.32,304700.0,33.5005,33.5237,33.485,33.5005,304700.0
2015-01-22 10:40:00,43.33,43.42,43.32,43.39,437600.0,33.5082,33.5778,33.5005,33.5546,437600.0
2015-01-22 10:50:00,43.4,43.41,43.37,43.4,530600.0,33.5624,33.5701,33.5392,33.5624,530600.0
2015-01-22 11:00:00,43.39,43.4,43.32,43.34,391500.0,33.5546,33.5624,33.5005,33.516,391500.0
2015-01-22 11:10:00,43.33,43.34,43.31,43.34,192500.0,33.5082,33.516,33.4928,33.516,192500.0
2015-01-22 11:20:00,43.34,43.38,43.33,43.33,154800.0,33.516,33.5469,33.5082,33.5082,154800.0
2015-01-22 11:30:00,43.34,43.38,43.29,43.32,863200.0,33.516,33.5469,33.4773,33.5005,863200.0
2015-01-22 11:40:00,43.32,43.34,43.3,43.31,132800.0,33.5005,33.516,33.485,33.4928,132800.0
2015-01-22 11:50:00,43.31,43.34,43.3,43.34,133500.0,33.4928,33.516,33.485,33.516,133500.0
2015-01-22 12:00:00,43.34,43.36,43.3,43.31,261400.0,33.516,33.5314,33.485,33.4928,261400.0
2015-01-22 12:10:00,43.31,43.35,43.29,43.34,332200.0,33.4928,33.5237,33.4773,33.516,332200.0
2015-01-22 12:20:00,43.34,43.46,43.34,43.46,608000.0,33.516,33.6088,33.516,33.6088,608000.0
2015-01-22 12:30:00,43.45,43.46,43.4,43.41,292600.0,33.601,33.6088,33.5624,33.5701,292600.0
2015-01-22 12:40:00,43.41,43.43,43.4,43.41,341800.0,33.5701,33.5856,33.5624,33.5701,341800.0
2015-01-22 12:50:00,43.42,43.42,43.36,43.38,163500.0,33.5778,33.5778,33.5314,33.5469,163500.0
2015-01-22 13:00:00,43.39,43.44,43.39,43.41,183600.0,33.5546,33.5933,33.5546,33.5701,183600.0
2015-01-22 13:10:00,43.41,43.44,43.39,43.41,241000.0,33.5701,33.5933,33.5546,33.5701,241000.0
2015-01-22 13:20:00,43.41,43.43,43.39,43.42,218500.0,33.5701,33.5856,33.5546,33.5778,218500.0
2015-01-22 13:30:00,43.42,43.45,43.4,43.42,184400.0,33.5778,33.601,33.5624,33.5778,184400.0
2015-01-22 13:40:00,43.42,43.43,43.4,43.41,177900.0,33.5778,33.5856,33.5624,33.5701,177900.0
2015-01-22 13:50:00,43.41,43.45,43.4,43.43,138200.0,33.5701,33.601,33.5624,33.5856,138200.0
2015-01-22 14:00:00,43.43,43.45,43.4,43.42,91600.0,33.5856,33.601,33.5624,33.5778,91600.0
2015-01-22 14:10:00,43.42,43.48,43.41,43.47,246800.0,33.5778,33.6242,33.5701,33.6165,246800.0
2015-01-22 14:20:00,43.48,43.52,43.46,43.52,200500.0,33.6242,33.6552,33.6088,33.6552,200500.0
2015-01-22 14:30:00,43.52,43.58,43.52,43.57,582900.0,33.6552,33.7016,33.6552,33.6938,582900.0
2015-01-22 14:40:00,43.58,43.67,43.55,43.64,843200.0,33.7016,33.7712,33.6784,33.748,843200.0
2015-01-22 14:50:00,43.64,43.76,43.63,43.74,869000.0,33.748,33.8407,33.7402,33.8253,869000.0
2015-01-22 15:00:00,43.73,43.79,43.73,43.79,626000.0,33.8176,33.8639,33.8176,33.8639,626000.0
2015-01-22 15:10:00,43.79,43.84,43.76,43.84,570000.0,33.8639,33.9026,33.8407,33.9026,570000.0
2015-01-22 15:20:00,43.84,43.88,43.79,43.84,550000.0,33.9026,33.9335,33.8639,33.9026,550000.0
2015-01-22 15:30:00,43.84,43.87,43.82,43.86,293000.0,33.9026,33.9258,33.8871,33.9181,293000.0
2015-01-22 15:40:00,43.86,43.86,43.75,43.79,1186000.0,33.9181,33.9181,33.833,33.8639,1186000.0
2015-01-22 15:50:00,43.78,43.86,43.78,43.86,2344000.0,33.8562,33.9181,33.8562,33.9181,2344000.0
2015-01-23 09:30:00,43.68,43.81,43.68,43.75,894200.0,33.7789,33.8794,33.7789,33.833,894200.0
2015-01-23 09:40:00,43.75,43.81,43.73,43.8,790400.0,33.833,33.8794,33.8176,33.8717,790400.0
2015-01-23 09:50:00,43.79,43.8,43.75,43.79,186500.0,33.8639,33.8717,33.833,33.8639,186500.0
2015-01-23 10:00:00,43.79,43.87,43.78,43.84,432600.0,33.8639,33.9258,33.8562,33.9026,432600.0
2015-01-23 10:10:00,43.84,43.86,43.78,43.82,363500.0,33.9026,33.9181,33.8562,33.8871,363500.0
2015-01-23 10:20:00,43.82,43.88,43.82,43.86,905000.0,33.8871,33.9335,33.8871,33.9181,905000.0
2015-01-23 10:30:00,43.86,43.88,43.8,43.82,302200.0,33.9181,33.9335,33.8717,33.8871,302200.0
2015-01-23 10:40:00,43.83,43.83,43.75,43.78,232100.0,33.8949,33.8949,33.833,33.8562,232100.0
2015-01-23 10:50:00,43.78,43.86,43.76,43.83,193900.0,33.8562,33.9181,33.8407,33.8949,193900.0
2015-01-23 11:00:00,43.83,43.85,43.8,43.82,266200.0,33.8949,33.9103,33.8717,33.8871,266200.0
2015-01-23 11:10:00,43.82,43.83,43.79,43.82,145200.0,33.8871,33.8949,33.8639,33.8871,145200.0
2015-01-23 11:20:00,43.83,43.85,43.77,43.84,316400.0,33.8949,33.9103,33.8485,33.9026,316400.0
2015-01-23 11:30:00,43.84,43.85,43.82,43.82,109800.0,33.9026,33.9103,33.8871,33.8871,109800.0
2015-01-23 11:40:00,43.82,43.84,43.81,43.83,88700.0,33.8871,33.9026,33.8794,33.8949,88700.0
2015-01-23 11:50:00,43.82,43.84,43.79,43.83,141700.0,33.8871,33.9026,33.8639,33.8949,141700.0
2015-01-23 12:00:00,43.83,43.85,43.81,43.83,198200.0,33.8949,33.9103,33.8794,33.8949,198200.0
2015-01-23 12:10:00,43.83,43.86,43.8,43.8,141700.0,33.8949,33.9181,33.8717,33.8717,141700.0
2015-01-23 12:20:00,43.81,43.85,43.8,43.84,104800.0,33.8794,33.9103,33.8717,33.9026,104800.0
2015-01-23 12:30:00,43.84,43.87,43.83,43.87,103900.0,33.9026,33.9258,33.8949,33.9258,103900.0
2015-01-23 12:40:00,43.87,43.87,43.84,43.86,91100.0,33.9258,33.9258,33.9026,33.9181,91100.0
2015-01-23 12:50:00,43.86,43.89,43.84,43.87,135400.0,33.9181,33.9413,33.9026,33.9258,135400.0
2015-01-23 13:00:00,43.88,43.88,43.83,43.84,92000.0,33.9335,33.9335,33.8949,33.9026,92000.0
2015-01-23 13:10:00,43.85,43.86,43.8,43.8,120200.0,33.9103,33.9181,33.8717,33.8717,120200.0
2015-01-23 13:20:00,43.81,43.83,43.8,43.82,140900.0,33.8794,33.8949,33.8717,33.8871,140900.0
2015-01-23 13:30:00,43.82,43.84,43.8,43.84,150300.0,33.8871,33.9026,33.8717,33.9026,150300.0
2015-01-23 13:40:00,43.85,43.87,43.83,43.86,148800.0,33.9103,33.9258,33.8949,33.9181,148800.0
2015-01-23 13:50:00,43.85,43.86,43.81,43.82,105900.0,33.9103,33.9181,33.8794,33.8871,105900.0
2015-01-23 14:00:00,43.83,43.84,43.8,43.82,72400.0,33.8949,33.9026,33.8717,33.8871,72400.0
2015-01-23 14:10:00,43.82,43.83,43.8,43.81,119200.0,33.8871,33.8949,33.8717,33.8794,119200.0
2015-01-23 14:20:00,43.81,43.83,43.8,43.81,80300.0,33.8794,33.8949,33.8717,33.8794,80300.0
2015-01-23 14:30:00,43.81,43.82,43.78,43.8,221600.0,33.8794,33.8871,33.8562,33.8717,221600.0
2015-01-23 14:40:00,43.8,43.81,43.77,43.78,194500.0,33.8717,33.8794,33.8485,33.8562,194500.0
2015-01-23 14:50:00,43.79,43.81,43.77,43.79,192700.0,33.8639,33.8794,33.8485,33.8639,192700.0
2015-01-23 15:00:00,43.78,43.79,43.75,43.78,419000.0,33.8562,33.8639,33.833,33.8562,419000.0
2015-01-23 15:10:00,43.78,43.81,43.77,43.79,211200.0,33.8562,33.8794,33.8485,33.8639,211200.0
2015-01-23 15:20:00,43.79,43.8,43.77,43.78,258500.0,33.8639,33.8717,33.8485,33.8562,258500.0
2015-01-23 15:30:00,43.77,43.79,43.73,43.77,276800.0,33.8485,33.8639,33.8176,33.8485,276800.0
2015-01-23 15:40:00,43.77,43.81,43.75,43.78,418200.0,33.8485,33.8794,33.833,33.8562,418200.0
2015-01-23 15:50:00,43.78,43.79,43.74,43.75,874100.0,33.8562,33.8639,33.8253,33.833,874100.0
2015-01-26 09:30:00,43.6,43.61,43.52,43.57,595400.0,33.717,33.7248,33.6552,33.6938,595400.0
2015-01-26 09:40:00,43.56,43.59,43.52,43.57,508900.0,33.6861,33.7093,33.6552,33.6938,508900.0
2015-01-26 09:50:00,43.57,43.63,43.56,43.62,527900.0,33.6938,33.7402,33.6861,33.7325,527900.0
2015-01-26 10:00:00,43.63,43.68,43.62,43.65,445500.0,33.7402,33.7789,33.7325,33.7557,445500.0
2015-01-26 10:10:00,43.65,43.66,43.59,43.62,135600.0,33.7557,33.7634,33.7093,33.7325,135600.0
2015-01-26 10:20:00,43.62,43.66,43.6,43.66,103600.0,33.7325,33.7634,33.717,33.7634,103600.0
2015-01-26 10:30:00,43.66,43.7,43.63,43.63,743200.0,33.7634,33.7944,33.7402,33.7402,743200.0
2015-01-26 10:40:00,43.63,43.71,43.63,43.7,177500.0,33.7402,33.8021,33.7402,33.7944,177500.0
2015-01-26 10:50:00,43.7,43.73,43.69,43.73,180000.0,33.7944,33.8176,33.7866,33.8176,180000.0
2015-01-26 11:00:00,43.73,43.73,43.7,43.71,122200.0,33.8176,33.8176,33.7944,33.8021,122200.0
2015-01-26 11:10:00,43.71,43.74,43.69,43.72,173000.0,33.8021,33.8253,33.7866,33.8098,173000.0
2015-01-26 11:20:00,43.71,43.76,43.7,43.73,89900.0,33.8021,33.8407,33.7944,33.8176,89900.0
2015-01-26 11:30:00,43.73,43.75,43.71,43.74,183600.0,33.8176,33.833,33.8021,33.8253,183600.0
2015-01-26 11:40:00,43.74,43.79,43.74,43.79,75700.0,33.8253,33.8639,33.8253,33.8639,75700.0
2015-01-26 11:50:00,43.79,43.82,43.78,43.81,175900.0,33.8639,33.8871,33.8562,33.8794,175900.0
2015-01-26 12:00:00,43.82,43.84,43.8,43.83,90300.0,33.8871,33.9026,33.8717,33.8949,90300.0
2015-01-26 12:10:00,43.84,43.84,43.83,43.84,56300.0,33.9026,33.9026,33.8949,33.9026,56300.0
2015-01-26 12:20:00,43.83,43.84,43.81,43.82,203700.0,33.8949,33.9026,33.8794,33.8871,203700.0
2015-01-26 12:30:00,43.83,43.83,43.77,43.79,66800.0,33.8949,33.8949,33.8485,33.8639,66800.0
2015-01-26 12:40:00,43.8,43.81,43.78,43.79,30800.0,33.8717,33.8794,33.8562,33.8639,30800.0
2015-01-26 12:50:00,43.79,43.81,43.78,43.8,54500.0,33.8639,33.8794,33.8562,33.8717,54500.0
2015-01-26 13:00:00,43.8,43.81,43.77,43.78,64800.0,33.8717,33.8794,33.8485,33.8562,64800.0
2015-01-26 13:10:00,43.78,43.79,43.76,43.79,47800.0,33.8562,33.8639,33.8407,33.8639,47800.0
2015-01-26 13:20:00,43.78,43.79,43.75,43.75,70400.0,33.8562,33.8639,33.833,33.833,70400.0
2015-01-26 13:30:00,43.76,43.79,43.76,43.79,73200.0,33.8407,33.8639,33.8407,33.8639,73200.0
2015-01-26 13:40:00,43.79,43.85,43.78,43.84,197500.0,33.8639,33.9103,33.8562,33.9026,197500.0
2015-01-26 13:50:00,43.84,43.85,43.83,43.85,149900.0,33.9026,33.9103,33.8949,33.9103,149900.0
2015-01-26 14:00:00,43.85,43.85,43.82,43.82,124200.0,33.9103,33.9103,33.8871,33.8871,124200.0
2015-01-26 14:10:00,43.82,43.82,43.76,43.77,225300.0,33.8871,33.8871,33.8407,33.8485,225300.0
2015-01-26 14:20:00,43.77,43.77,43.72,43.75,175400.0,33.8485,33.8485,33.8098,33.833,175400.0
2015-01-26 14:30:00,43.75,43.78,43.74,43.77,130400.0,33.833,33.8562,33.8253,33.8485,130400.0
2015-01-26 14:40:00,43.77,43.8,43.75,43.78,120600.0,33.8485,33.8717,33.833,33.8562,120600.0
2015-01-26 14:50:00,43.78,43.8,43.76,43.77,149500.0,33.8562,33.8717,33.8407,33.8485,149500.0
2015-01-26 15:00:00,43.77,43.78,43.74,43.75,121800.0,33.8485,33.8562,33.8253,33.833,121800.0
2015-01-26 15:10:00,43.76,43.77,43.7,43.73,176600.0,33.8407,33.8485,33.7944,33.8176,176600.0
2015-01-26 15:20:00,43.73,43.74,43.7,43.71,314700.0,33.8176,33.8253,33.7944,33.8021,314700.0
2015-01-26 15:30:00,43.71,43.73,43.7,43.73,193400.0,33.8021,33.8176,33.7944,33.8176,193400.0
2015-01-26 15:40:00,43.72,43.73,43.7,43.7,333000.0,33.8098,33.8176,33.7944,33.7944,333000.0
2015-01-26 15:50:00,43.71,43.76,43.7,43.74,815100.0,33.8021,33.8407,33.7944,33.8253,815100.0
2015-01-27 09:30:00,42.63,42.7,42.57,42.69,971100.0,32.9669,33.021,32.9205,33.0133,971100.0
2015-01-27 09:40:00,42.69,42.74,42.67,42.68,896000.0,33.0133,33.052,32.9978,33.0056,896000.0
2015-01-27 09:50:00,42.68,42.73,42.64,42.73,767000.0,33.0056,33.0442,32.9746,33.0442,767000.0
2015-01-27 10:00:00,42.73,42.79,42.7,42.78,772300.0,33.0442,33.0906,33.021,33.0829,772300.0
2015-01-27 10:10:00,42.79,42.81,42.75,42.77,533100.0,33.0906,33.1061,33.0597,33.0752,533100.0
2015-01-27 10:20:00,42.77,42.82,42.75,42.79,279100.0,33.0752,33.1138,33.0597,33.0906,279100.0
2015-01-27 10:30:00,42.79,42.79,42.7,42.73,564100.0,33.0906,33.0906,33.021,33.0442,564100.0
2015-01-27 10:40:00,42.73,42.74,42.61,42.61,403000.0,33.0442,33.052,32.9514,32.9514,403000.0
2015-01-27 10:50:00,42.63,42.64,42.6,42.63,340100.0,32.9669,32.9746,32.9437,32.9669,340100.0
2015-01-27 11:00:00,42.63,42.72,42.61,42.72,344600.0,32.9669,33.0365,32.9514,33.0365,344600.0
2015-01-27 11:10:00,42.72,42.74,42.7,42.71,403700.0,33.0365,33.052,33.021,33.0288,403700.0
2015-01-27 11:20:00,42.71,42.79,42.7,42.79,487500.0,33.0288,33.0906,33.021,33.0906,487500.0
2015-01-27 11:30:00,42.78,42.82,42.77,42.8,169500.0,33.0829,33.1138,33.0752,33.0984,169500.0
2015-01-27 11:40:00,42.8,42.86,42.79,42.86,193100.0,33.0984,33.1448,33.0906,33.1448,193100.0
2015-01-27 11:50:00,42.86,42.89,42.8,42.81,279300.0,33.1448,33.168,33.0984,33.1061,279300.0
2015-01-27 12:00:00,42.81,42.82,42.75,42.77,175000.0,33.1061,33.1138,33.0597,33.0752,175000.0
2015-01-27 12:10:00,42.77,42.79,42.73,42.78,93100.0,33.0752,33.0906,33.0442,33.0829,93100.0
2015-01-27 12:20:00,42.78,42.88,42.77,42.88,110500.0,33.0829,33.1602,33.0752,33.1602,110500.0
2015-01-27 12:30:00,42.89,42.89,42.84,42.89,134200.0,33.168,33.168,33.1293,33.168,134200.0
2015-01-27 12:40:00,42.89,42.9,42.82,42.82,148400.0,33.168,33.1757,33.1138,33.1138,148400.0
2015-01-27 12:50:00,42.82,42.87,42.8,42.86,207500.0,33.1138,33.1525,33.0984,33.1448,207500.0
2015-01-27 13:00:00,42.87,42.89,42.83,42.87,386500.0,33.1525,33.168,33.1216,33.1525,386500.0
2015-01-27 13:10:00,42.87,42.94,42.86,42.92,120000.0,33.1525,33.2066,33.1448,33.1912,120000.0
2015-01-27 13:20:00,42.92,42.94,42.9,42.91,136000.0,33.1912,33.2066,33.1757,33.1834,136000.0
2015-01-27 13:30:00,42.92,42.94,42.89,42.91,101000.0,33.1912,33.2066,33.168,33.1834,101000.0
2015-01-27 13:40:00,42.92,42.93,42.87,42.89,61800.0,33.1912,33.1989,33.1525,33.168,61800.0
2015-01-27 13:50:00,42.89,42.9,42.85,42.88,152100.0,33.168,33.1757,33.137,33.1602,152100.0
2015-01-27 14:00:00,42.88,42.94,42.88,42.92,101200.0,33.1602,33.2066,33.1602,33.1912,101200.0
2015-01-27 14:10:00,42.92,42.98,42.92,42.97,211500.0,33.1912,33.2376,33.1912,33.2298,211500.0
2015-01-27 14:20:00,42.97,43.01,42.97,42.99,272900.0,33.2298,33.2608,33.2298,33.2453,272900.0
2015-01-27 14:30:00,43.0,43.0,42.92,42.94,232900.0,33.253,33.253,33.1912,33.2066,232900.0
2015-01-27 14:40:00,42.94,42.94,42.9,42.94,105800.0,33.2066,33.2066,33.1757,33.2066,105800.0
2015-01-27 14:50:00,42.94,42.96,42.88,42.89,258900.0,33.2066,33.2221,33.1602,33.168,258900.0
2015-01-27 15:00:00,42.9,42.95,42.9,42.94,144900.0,33.1757,33.2144,33.1757,33.2066,144900.0
2015-01-27 15:10:00,42.94,42.95,42.92,42.92,114500.0,33.2066,33.2144,33.1912,33.1912,114500.0
2015-01-27 15:20:00,42.93,42.94,42.89,42.9,158800.0,33.1989,33.2066,33.168,33.1757,158800.0
2015-01-27 15:30:00,42.89,42.93,42.88,42.9,230000.0,33.168,33.1989,33.1602,33.1757,230000.0
2015-01-27 15:40:00,42.9,42.95,42.89,42.92,528600.0,33.1757,33.2144,33.168,33.1912,528600.0
2015-01-27 15:50:00,42.92,42.93,42.86,42.89,1500700.0,33.1912,33.1989,33.1448,33.168,1500700.0
2015-01-28 09:30:00,42.6,42.62,42.43,42.47,791000.0,32.9437,32.9592,32.8122,32.8432,791000.0
2015-01-28 09:40:00,42.48,42.49,42.38,42.4,912700.0,32.8509,32.8586,32.7736,32.789,912700.0
2015-01-28 09:50:00,42.4,42.4,42.36,42.37,594000.0,32.789,32.789,32.7581,32.7658,594000.0
2015-01-28 10:00:00,42.37,42.4,42.37,42.39,286100.0,32.7658,32.789,32.7658,32.7813,286100.0
2015-01-28 10:10:00,42.4,42.44,42.38,42.41,538000.0,32.789,32.82,32.7736,32.7968,538000.0
2015-01-28 10:20:00,42.41,42.48,42.4,42.46,240300.0,32.7968,32.8509,32.789,32.8354,240300.0
2015-01-28 10:30:00,42.47,42.48,42.45,42.46,493100.0,32.8432,32.8509,32.8277,32.8354,493100.0
2015-01-28 10:40:00,42.46,42.48,42.42,42.44,477800.0,32.8354,32.8509,32.8045,32.82,477800.0
2015-01-28 10:50:00,42.44,42.46,42.39,42.39,259800.0,32.82,32.8354,32.7813,32.7813,259800.0
2015-01-28 11:00:00,42.39,42.45,42.38,42.45,436200.0,32.7813,32.8277,32.7736,32.8277,436200.0
2015-01-28 11:10:00,42.45,42.46,42.39,42.4,236300.0,32.8277,32.8354,32.7813,32.789,236300.0
2015-01-28 11:20:00,42.4,42.41,42.37,42.38,207800.0,32.789,32.7968,32.7658,32.7736,207800.0
2015-01-28 11:30:00,42.39,42.41,42.37,42.4,162300.0,32.7813,32.7968,32.7658,32.789,162300.0
2015-01-28 11:40:00,42.39,42.43,42.37,42.42,74400.0,32.7813,32.8122,32.7658,32.8045,74400.0
2015-01-28 11:50:00,42.43,42.43,42.36,42.38,266000.0,32.8122,32.8122,32.7581,32.7736,266000.0
2015-01-28 12:00:00,42.39,42.42,42.36,42.37,316300.0,32.7813,32.8045,32.7581,32.7658,316300.0
2015-01-28 12:10:00,42.37,42.41,42.35,42.41,161900.0,32.7658,32.7968,32.7504,32.7968,161900.0
2015-01-28 12:20:00,42.4,42.42,42.39,42.4,116900.0,32.789,32.8045,32.7813,32.789,116900.0
2015-01-28 12:30:00,42.4,42.4,42.35,42.37,102900.0,32.789,32.789,32.7504,32.7658,102900.0
2015-01-28 12:40:00,42.37,42.38,42.35,42.37,63500.0,32.7658,32.7736,32.7504,32.7658,63500.0
2015-01-28 12:50:00,42.38,42.39,42.35,42.35,116800.0,32.7736,32.7813,32.7504,32.7504,116800.0
2015-01-28 13:00:00,42.35,42.38,42.35,42.36,138000.0,32.7504,32.7736,32.7504,32.7581,138000.0
2015-01-28 13:10:00,42.36,42.36,42.34,42.36,92700.0,32.7581,32.7581,32.7426,32.7581,92700.0
2015-01-28 13:20:00,42.35,42.37,42.34,42.34,91500.0,32.7504,32.7658,32.7426,32.7426,91500.0
2015-01-28 13:30:00,42.35,42.4,42.35,42.38,87200.0,32.7504,32.789,32.7504,32.7736,87200.0
2015-01-28 13:40:00,42.38,42.39,42.36,42.39,39400.0,32.7736,32.7813,32.7581,32.7813,39400.0
2015-01-28 13:50:00,42.38,42.42,42.38,42.4,124300.0,32.7736,32.8045,32.7736,32.789,124300.0
2015-01-28 14:00:00,42.4,42.48,42.39,42.4,431500.0,32.789,32.8509,32.7813,32.789,431500.0
2015-01-28 14:10:00,42.4,42.42,42.3,42.41,200800.0,32.789,32.8045,32.7117,32.7968,200800.0
2015-01-28 14:20:00,42.41,42.43,42.26,42.27,178900.0,32.7968,32.8122,32.6808,32.6885,178900.0
2015-01-28 14:30:00,42.27,42.33,42.2,42.3,488400.0,32.6885,32.7349,32.6344,32.7117,488400.0
2015-01-28 14:40:00,42.29,42.36,42.27,42.31,234200.0,32.704,32.7581,32.6885,32.7194,234200.0
2015-01-28 14:50:00,42.31,42.35,42.28,42.3,325100.0,32.7194,32.7504,32.6962,32.7117,325100.0
2015-01-28 15:00:00,42.3,42.35,42.28,42.3,203500.0,32.7117,32.7504,32.6962,32.7117,203500.0
2015-01-28 15:10:00,42.3,42.31,42.19,42.2,192700.0,32.7117,32.7194,32.6266,32.6344,192700.0
2015-01-28 15:20:00,42.2,42.24,42.17,42.21,224800.0,32.6344,32.6653,32.6112,32.6421,224800.0
2015-01-28 15:30:00,42.21,42.21,42.09,42.1,514100.0,32.6421,32.6421,32.5493,32.557,514100.0
2015-01-28 15:40:00,42.1,42.14,42.06,42.12,866300.0,32.557,32.588,32.5261,32.5725,866300.0
2015-01-28 15:50:00,42.13,42.16,42.09,42.13,2034100.0,32.5802,32.6034,32.5493,32.5802,2034100.0
2015-01-29 09:30:00,42.37,42.41,42.22,42.26,796700.0,32.7658,32.7968,32.6498,32.6808,796700.0
2015-01-29 09:40:00,42.26,42.27,42.11,42.16,645000.0,32.6808,32.6885,32.5648,32.6034,645000.0
2015-01-29 09:50:00,42.16,42.22,42.14,42.19,301100.0,32.6034,32.6498,32.588,32.6266,301100.0
2015-01-29 10:00:00,42.18,42.21,42.08,42.1,309600.0,32.6189,32.6421,32.5416,32.557,309600.0
2015-01-29 10:10:00,42.1,42.12,42.03,42.07,336100.0,32.557,32.5725,32.5029,32.5338,336100.0
2015-01-29 10:20:00,42.07,42.1,42.02,42.07,194900.0,32.5338,32.557,32.4952,32.5338,194900.0
2015-01-29 10:30:00,42.07,42.08,41.99,42.0,379400.0,32.5338,32.5416,32.472,32.4797,379400.0
2015-01-29 10:40:00,42.0,42.01,41.92,41.98,382900.0,32.4797,32.4874,32.4178,32.4642,382900.0
2015-01-29 10:50:00,41.98,41.99,41.92,41.97,251700.0,32.4642,32.472,32.4178,32.4565,251700.0
2015-01-29 11:00:00,41.97,41.98,41.86,41.92,508500.0,32.4565,32.4642,32.3714,32.4178,508500.0
2015-01-29 11:10:00,41.92,41.97,41.9,41.9,283200.0,32.4178,32.4565,32.4024,32.4024,283200.0
2015-01-29 11:20:00,41.9,41.95,41.88,41.91,130200.0,32.4024,32.441,32.3869,32.4101,130200.0
2015-01-29 11:30:00,41.91,42.03,41.91,42.02,266000.0,32.4101,32.5029,32.4101,32.4952,266000.0
2015-01-29 11:40:00,42.02,42.03,41.93,41.97,131600.0,32.4952,32.5029,32.4256,32.4565,131600.0
2015-01-29 11:50:00,41.97,42.0,41.94,41.94,302800.0,32.4565,32.4797,32.4333,32.4333,302800.0
2015-01-29 12:00:00,41.94,42.03,41.94,42.0,148500.0,32.4333,32.5029,32.4333,32.4797,148500.0
2015-01-29 12:10:00,42.0,42.03,41.99,41.99,142500.0,32.4797,32.5029,32.472,32.472,142500.0
2015-01-29 12:20:00,42.0,42.01,41.96,42.0,152000.0,32.4797,32.4874,32.4488,32.4797,152000.0
2015-01-29 12:30:00,41.99,42.01,41.95,41.96,224300.0,32.472,32.4874,32.441,32.4488,224300.0
2015-01-29 12:40:00,41.96,41.96,41.91,41.95,126100.0,32.4488,32.4488,32.4101,32.441,126100.0
2015-01-29 12:50:00,41.95,42.01,41.95,42.01,123300.0,32.441,32.4874,32.441,32.4874,123300.0
2015-01-29 13:00:00,42.01,42.03,41.99,42.0,190400.0,32.4874,32.5029,32.472,32.4797,190400.0
2015-01-29 13:10:00,42.0,42.11,42.0,42.09,106400.0,32.4797,32.5648,32.4797,32.5493,106400.0
2015-01-29 13:20:00,42.08,42.17,42.08,42.16,69700.0,32.5416,32.6112,32.5416,32.6034,69700.0
2015-01-29 13:30:00,42.16,42.17,42.13,42.16,121300.0,32.6034,32.6112,32.5802,32.6034,121300.0
2015-01-29 13:40:00,42.16,42.22,42.14,42.22,140800.0,32.6034,32.6498,32.588,32.6498,140800.0
2015-01-29 13:50:00,42.22,42.25,42.18,42.19,121900.0,32.6498,32.673,32.6189,32.6266,121900.0
2015-01-29 14:00:00,42.19,42.25,42.18,42.21,183400.0,32.6266,32.673,32.6189,32.6421,183400.0
2015-01-29 14:10:00,42.2,42.21,42.18,42.18,59900.0,32.6344,32.6421,32.6189,32.6189,59900.0
2015-01-29 14:20:00,42.19,42.28,42.18,42.28,207900.0,32.6266,32.6962,32.6189,32.6962,207900.0
2015-01-29 14:30:00,42.28,42.31,42.27,42.29,243900.0,32.6962,32.7194,32.6885,32.704,243900.0
2015-01-29 14:40:00,42.28,42.29,42.25,42.28,136500.0,32.6962,32.704,32.673,32.6962,136500.0
2015-01-29 14:50:00,42.27,42.33,42.27,42.33,181500.0,32.6885,32.7349,32.6885,32.7349,181500.0
2015-01-29 15:00:00,42.33,42.38,42.3,42.38,310200.0,32.7349,32.7736,32.7117,32.7736,310200.0
2015-01-29 15:10:00,42.38,42.4,42.34,42.4,264700.0,32.7736,32.789,32.7426,32.789,264700.0
2015-01-29 15:20:00,42.4,42.45,42.38,42.39,257000.0,32.789,32.8277,32.7736,32.7813,257000.0
2015-01-29 15:30:00,42.39,42.43,42.38,42.41,189700.0,32.7813,32.8122,32.7736,32.7968,189700.0
2015-01-29 15:40:00,42.42,42.47,42.35,42.37,578100.0,32.8045,32.8432,32.7504,32.7658,578100.0
2015-01-29 15:50:00,42.37,42.41,42.36,42.39,913200.0,32.7658,32.7968,32.7581,32.7813,913200.0
2015-01-30 09:30:00,41.83,41.96,41.83,41.9,626000.0,32.3482,32.4488,32.3482,32.4024,626000.0
2015-01-30 09:40:00,41.9,41.92,41.84,41.84,833400.0,32.4024,32.4178,32.356,32.356,833400.0
2015-01-30 09:50:00,41.84,41.94,41.83,41.91,753600.0,32.356,32.4333,32.3482,32.4101,753600.0
2015-01-30 10:00:00,41.91,41.93,41.83,41.84,721700.0,32.4101,32.4256,32.3482,32.356,721700.0
2015-01-30 10:10:00,41.84,41.88,41.81,41.84,494600.0,32.356,32.3869,32.3328,32.356,494600.0
2015-01-30 10:20:00,41.84,41.87,41.81,41.82,254100.0,32.356,32.3792,32.3328,32.3405,254100.0
2015-01-30 10:30:00,41.81,41.83,41.73,41.82,336200.0,32.3328,32.3482,32.2709,32.3405,336200.0
2015-01-30 10:40:00,41.83,41.85,41.78,41.82,402500.0,32.3482,32.3637,32.3096,32.3405,402500.0
2015-01-30 10:50:00,41.82,41.82,41.73,41.79,325900.0,32.3405,32.3405,32.2709,32.3173,325900.0
2015-01-30 11:00:00,41.8,41.82,41.72,41.73,341000.0,32.325,32.3405,32.2632,32.2709,341000.0
2015-01-30 11:10:00,41.73,41.74,41.62,41.63,333100.0,32.2709,32.2786,32.1858,32.1936,333100.0
2015-01-30 11:20:00,41.63,41.63,41.55,41.55,724000.0,32.1936,32.1936,32.1317,32.1317,724000.0
2015-01-30 11:30:00,41.55,41.61,41.53,41.56,1108500.0,32.1317,32.1781,32.1162,32.1394,1108500.0
2015-01-30 11:40:00,41.57,41.57,41.47,41.47,1127900.0,32.1472,32.1472,32.0698,32.0698,1127900.0
2015-01-30 11:50:00,41.47,41.51,41.45,41.5,1195800.0,32.0698,32.1008,32.0544,32.093,1195800.0
2015-01-30 12:00:00,41.5,41.6,41.5,41.54,262700.0,32.093,32.1704,32.093,32.124,262700.0
2015-01-30 12:10:00,41.54,41.62,41.52,41.6,221300.0,32.124,32.1858,32.1085,32.1704,221300.0
2015-01-30 12:20:00,41.6,41.66,41.6,41.66,623900.0,32.1704,32.2168,32.1704,32.2168,623900.0
2015-01-30 12:30:00,41.66,41.66,41.48,41.49,1156100.0,32.2168,32.2168,32.0776,32.0853,1156100.0
2015-01-30 12:40:00,41.49,41.54,41.47,41.5,2638300.0,32.0853,32.124,32.0698,32.093,2638300.0
2015-01-30 12:50:00,41.5,41.53,41.49,41.51,374200.0,32.093,32.1162,32.0853,32.1008,374200.0
2015-01-30 13:00:00,41.51,41.56,41.51,41.55,185300.0,32.1008,32.1394,32.1008,32.1317,185300.0
2015-01-30 13:10:00,41.55,41.56,41.49,41.51,138000.0,32.1317,32.1394,32.0853,32.1008,138000.0
2015-01-30 13:20:00,41.51,41.56,41.5,41.55,137300.0,32.1008,32.1394,32.093,32.1317,137300.0
2015-01-30 13:30:00,41.55,41.63,41.54,41.59,284200.0,32.1317,32.1936,32.124,32.1626,284200.0
2015-01-30 13:40:00,41.59,41.63,41.53,41.62,427600.0,32.1626,32.1936,32.1162,32.1858,427600.0
2015-01-30 13:50:00,41.62,41.67,41.58,41.66,210000.0,32.1858,32.2245,32.1549,32.2168,210000.0
2015-01-30 14:00:00,41.67,41.68,41.62,41.66,169000.0,32.2245,32.2322,32.1858,32.2168,169000.0
2015-01-30 14:10:00,41.67,41.73,41.64,41.71,329100.0,32.2245,32.2709,32.2013,32.2554,329100.0
2015-01-30 14:20:00,41.72,41.79,41.69,41.79,109100.0,32.2632,32.3173,32.24,32.3173,109100.0
2015-01-30 14:30:00,41.8,41.81,41.72,41.74,422000.0,32.325,32.3328,32.2632,32.2786,422000.0
2015-01-30 14:40:00,41.74,41.76,41.63,41.64,468300.0,32.2786,32.2941,32.1936,32.2013,468300.0
2015-01-30 14:50:00,41.64,41.65,41.54,41.55,511400.0,32.2013,32.209,32.124,32.1317,511400.0
2015-01-30 15:00:00,41.56,41.63,41.45,41.47,825500.0,32.1394,32.1936,32.0544,32.0698,825500.0
2015-01-30 15:10:00,41.46,41.53,41.44,41.45,577900.0,32.0621,32.1162,32.0466,32.0544,577900.0
2015-01-30 15:20:00,41.46,41.47,41.39,41.44,572900.0,32.0621,32.0698,32.008,32.0466,572900.0
2015-01-30 15:30:00,41.44,41.44,41.36,41.38,629000.0,32.0466,32.0466,31.9848,32.0002,629000.0
2015-01-30 15:40:00,41.38,41.4,41.23,41.25,1856700.0,32.0002,32.0157,31.8842,31.8997,1856700.0
2015-01-30 15:50:00,41.25,41.27,41.2,41.25,2586300.0,31.8997,31.9152,31.861,31.8997,2586300.0
2015-02-02 09:30:00,41.71,41.89,41.69,41.87,1728300.0,32.2554,32.3946,32.24,32.3792,1728300.0
2015-02-02 09:40:00,41.87,41.88,41.81,41.85,525800.0,32.3792,32.3869,32.3328,32.3637,525800.0
2015-02-02 09:50:00,41.84,41.84,41.75,41.76,667500.0,32.356,32.356,32.2864,32.2941,667500.0
2015-02-02 10:00:00,41.76,41.77,41.65,41.69,1154300.0,32.2941,32.3018,32.209,32.24,1154300.0
2015-02-02 10:10:00,41.67,41.71,41.66,41.69,377500.0,32.2245,32.2554,32.2168,32.24,377500.0
2015-02-02 10:20:00,41.68,41.74,41.67,41.7,529900.0,32.2322,32.2786,32.2245,32.2477,529900.0
2015-02-02 10:30:00,41.7,41.7,41.6,41.65,537000.0,32.2477,32.2477,32.1704,32.209,537000.0
2015-02-02 10:40:00,41.65,41.68,41.62,41.62,283600.0,32.209,32.2322,32.1858,32.1858,283600.0
2015-02-02 10:50:00,41.62,41.71,41.61,41.69,233700.0,32.1858,32.2554,32.1781,32.24,233700.0
2015-02-02 11:00:00,41.69,41.8,41.69,41.78,287500.0,32.24,32.325,32.24,32.3096,287500.0
2015-02-02 11:10:00,41.79,41.91,41.79,41.89,1899200.0,32.3173,32.4101,32.3173,32.3946,1899200.0
2015-02-02 11:20:00,41.89,41.96,41.83,41.96,1794800.0,32.3946,32.4488,32.3482,32.4488,1794800.0
2015-02-02 11:30:00,41.96,42.01,41.94,41.98,455700.0,32.4488,32.4874,32.4333,32.4642,455700.0
2015-02-02 11:40:00,41.98,42.02,41.95,41.97,220100.0,32.4642,32.4952,32.441,32.4565,220100.0
2015-02-02 11:50:00,41.97,41.98,41.92,41.95,295600.0,32.4565,32.4642,32.4178,32.441,295600.0
2015-02-02 12:00:00,41.94,41.95,41.83,41.85,345000.0,32.4333,32.441,32.3482,32.3637,345000.0
2015-02-02 12:10:00,41.84,41.9,41.82,41.89,190200.0,32.356,32.4024,32.3405,32.3946,190200.0
2015-02-02 12:20:00,41.89,41.9,41.86,41.88,220200.0,32.3946,32.4024,32.3714,32.3869,220200.0
2015-02-02 12:30:00,41.87,41.9,41.85,41.88,156100.0,32.3792,32.4024,32.3637,32.3869,156100.0
2015-02-02 12:40:00,41.89,41.9,41.85,41.85,117900.0,32.3946,32.4024,32.3637,32.3637,117900.0
2015-02-02 12:50:00,41.85,41.87,41.8,41.81,205800.0,32.3637,32.3792,32.325,32.3328,205800.0
2015-02-02 13:00:00,41.82,41.85,41.79,41.85,142800.0,32.3405,32.3637,32.3173,32.3637,142800.0
2015-02-02 13:10:00,41.85,41.87,41.83,41.84,76900.0,32.3637,32.3792,32.3482,32.356,76900.0
2015-02-02 13:20:00,41.85,41.88,41.85,41.87,135100.0,32.3637,32.3869,32.3637,32.3792,135100.0
2015-02-02 13:30:00,41.87,41.9,41.79,41.8,56400.0,32.3792,32.4024,32.3173,32.325,56400.0
2015-02-02 13:40:00,41.79,41.81,41.75,41.76,169300.0,32.3173,32.3328,32.2864,32.2941,169300.0
2015-02-02 13:50:00,41.76,41.8,41.75,41.76,98900.0,32.2941,32.325,32.2864,32.2941,98900.0
2015-02-02 14:00:00,41.76,41.82,41.74,41.79,88300.0,32.2941,32.3405,32.2786,32.3173,88300.0
2015-02-02 14:10:00,41.79,41.84,41.76,41.83,220800.0,32.3173,32.356,32.2941,32.3482,220800.0
2015-02-02 14:20:00,41.84,41.87,41.82,41.86,132000.0,32.356,32.3792,32.3405,32.3714,132000.0
2015-02-02 14:30:00,41.86,41.88,41.8,41.81,115200.0,32.3714,32.3869,32.325,32.3328,115200.0
2015-02-02 14:40:00,41.82,41.84,41.77,41.78,62400.0,32.3405,32.356,32.3018,32.3096,62400.0
2015-02-02 14:50:00,41.78,41.83,41.77,41.8,64100.0,32.3096,32.3482,32.3018,32.325,64100.0
2015-02-02 15:00:00,41.79,41.82,41.77,41.81,61300.0,32.3173,32.3405,32.3018,32.3328,61300.0
2015-02-02 15:10:00,41.81,41.86,41.81,41.84,135200.0,32.3328,32.3714,32.3328,32.356,135200.0
2015-02-02 15:20:00,41.84,41.89,41.84,41.88,112500.0,32.356,32.3946,32.356,32.3869,112500.0
2015-02-02 15:30:00,41.88,41.99,41.86,41.98,668700.0,32.3869,32.472,32.3714,32.4642,668700.0
2015-02-02 15:40:00,41.98,42.06,41.96,41.97,459700.0,32.4642,32.5261,32.4488,32.4565,459700.0
2015-02-02 15:50:00,41.97,41.99,41.9,41.95,1513100.0,32.4565,32.472,32.4024,32.441,1513100.0
2015-02-03 09:30:00,42.37,42.53,42.37,42.46,1332700.0,32.7658,32.8896,32.7658,32.8354,1332700.0
2015-02-03 09:40:00,42.46,42.53,42.45,42.52,535000.0,32.8354,32.8896,32.8277,32.8818,535000.0
2015-02-03 09:50:00,42.53,42.64,42.5,42.6,2109900.0,32.8896,32.9746,32.8664,32.9437,2109900.0
2015-02-03 10:00:00,42.61,42.61,42.56,42.57,533100.0,32.9514,32.9514,32.9128,32.9205,533100.0
2015-02-03 10:10:00,42.57,42.61,42.54,42.59,432800.0,32.9205,32.9514,32.8973,32.936,432800.0
2015-02-03 10:20:00,42.59,42.66,42.58,42.66,476200.0,32.936,32.9901,32.9282,32.9901,476200.0
2015-02-03 10:30:00,42.66,42.66,42.61,42.64,394800.0,32.9901,32.9901,32.9514,32.9746,394800.0
2015-02-03 10:40:00,42.64,42.7,42.63,42.66,567400.0,32.9746,33.021,32.9669,32.9901,567400.0
2015-02-03 10:50:00,42.66,42.67,42.61,42.62,456200.0,32.9901,32.9978,32.9514,32.9592,456200.0
2015-02-03 11:00:00,42.62,42.69,42.61,42.69,633200.0,32.9592,33.0133,32.9514,33.0133,633200.0
2015-02-03 11:10:00,42.69,42.73,42.66,42.72,547200.0,33.0133,33.0442,32.9901,33.0365,547200.0
2015-02-03 11:20:00,42.72,42.75,42.7,42.72,289600.0,33.0365,33.0597,33.021,33.0365,289600.0
2015-02-03 11:30:00,42.71,42.75,42.7,42.73,156500.0,33.0288,33.0597,33.021,33.0442,156500.0
2015-02-03 11:40:00,42.74,42.8,42.73,42.78,266000.0,33.052,33.0984,33.0442,33.0829,266000.0
2015-02-03 11:50:00,42.77,42.78,42.71,42.72,569700.0,33.0752,33.0829,33.0288,33.0365,569700.0
2015-02-03 12:00:00,42.72,42.73,42.67,42.7,225700.0,33.0365,33.0442,32.9978,33.021,225700.0
2015-02-03 12:10:00,42.71,42.72,42.7,42.72,72100.0,33.0288,33.0365,33.021,33.0365,72100.0
2015-02-03 12:20:00,42.72,42.73,42.67,42.7,198700.0,33.0365,33.0442,32.9978,33.021,198700.0
2015-02-03 12:30:00,42.71,42.72,42.67,42.69,162700.0,33.0288,33.0365,32.9978,33.0133,162700.0
2015-02-03 12:40:00,42.69,42.75,42.68,42.72,223900.0,33.0133,33.0597,33.0056,33.0365,223900.0
2015-02-03 12:50:00,42.72,42.72,42.67,42.7,294100.0,33.0365,33.0365,32.9978,33.021,294100.0
2015-02-03 13:00:00,42.7,42.73,42.67,42.72,397200.0,33.021,33.0442,32.9978,33.0365,397200.0
2015-02-03 13:10:00,42.71,42.76,42.68,42.75,342100.0,33.0288,33.0674,33.0056,33.0597,342100.0
2015-02-03 13:20:00,42.75,42.79,42.75,42.77,180600.0,33.0597,33.0906,33.0597,33.0752,180600.0
2015-02-03 13:30:00,42.78,42.8,42.7,42.7,230300.0,33.0829,33.0984,33.021,33.021,230300.0
2015-02-03 13:40:00,42.7,42.73,42.69,42.69,150100.0,33.021,33.0442,33.0133,33.0133,150100.0
2015-02-03 13:50:00,42.7,42.79,42.67,42.76,532800.0,33.021,33.0906,32.9978,33.0674,532800.0
2015-02-03 14:00:00,42.77,42.79,42.7,42.71,327000.0,33.0752,33.0906,33.021,33.0288,327000.0
2015-02-03 14:10:00,42.71,42.72,42.67,42.69,189000.0,33.0288,33.0365,32.9978,33.0133,189000.0
2015-02-03 14:20:00,42.7,42.71,42.62,42.65,215700.0,33.021,33.0288,32.9592,32.9824,215700.0
2015-02-03 14:30:00,42.65,42.68,42.62,42.68,197800.0,32.9824,33.0056,32.9592,33.0056,197800.0
2015-02-03 14:40:00,42.68,42.78,42.67,42.77,315500.0,33.0056,33.0829,32.9978,33.0752,315500.0
2015-02-03 14:50:00,42.77,42.8,42.76,42.8,521200.0,33.0752,33.0984,33.0674,33.0984,521200.0
2015-02-03 15:00:00,42.8,42.81,42.78,42.79,347300.0,33.0984,33.1061,33.0829,33.0906,347300.0
2015-02-03 15:10:00,42.8,42.81,42.77,42.78,151000.0,33.0984,33.1061,33.0752,33.0829,151000.0
2015-02-03 15:20:00,42.78,42.84,42.78,42.81,316900.0,33.0829,33.1293,33.0829,33.1061,316900.0
2015-02-03 15:30:00,42.82,42.83,42.79,42.83,327700.0,33.1138,33.1216,33.0906,33.1216,327700.0
2015-02-03 15:40:00,42.83,42.89,42.82,42.84,915600.0,33.1216,33.168,33.1138,33.1293,915600.0
2015-02-03 15:50:00,42.84,42.85,42.77,42.78,2485900.0,33.1293,33.137,33.0752,33.0829,2485900.0
2015-02-04 09:30:00,43.56,43.63,43.5,43.63,1996800.0,33.6861,33.7402,33.6397,33.7402,1996800.0
2015-02-04 09:40:00,43.64,43.67,43.57,43.6,1092200.0,33.748,33.7712,33.6938,33.717,1092200.0
2015-02-04 09:50:00,43.61,43.65,43.56,43.64,555200.0,33.7248,33.7557,33.6861,33.748,555200.0
2015-02-04 10:00:00,43.64,43.68,43.63,43.64,627200.0,33.748,33.7789,33.7402,33.748,627200.0
2015-02-04 10:10:00,43.64,43.66,43.63,43.64,734300.0,33.748,33.7634,33.7402,33.748,734300.0
2015-02-04 10:20:00,43.65,43.67,43.63,43.64,793400.0,33.7557,33.7712,33.7402,33.748,793400.0
2015-02-04 10:30:00,43.63,43.67,43.6,43.66,1019800.0,33.7402,33.7712,33.717,33.7634,1019800.0
2015-02-04 10:40:00,43.66,43.71,43.64,43.7,643000.0,33.7634,33.8021,33.748,33.7944,643000.0
2015-02-04 10:50:00,43.69,43.7,43.64,43.66,445300.0,33.7866,33.7944,33.748,33.7634,445300.0
2015-02-04 11:00:00,43.66,43.7,43.64,43.7,233800.0,33.7634,33.7944,33.748,33.7944,233800.0
2015-02-04 11:10:00,43.69,43.76,43.68,43.72,345900.0,33.7866,33.8407,33.7789,33.8098,345900.0
2015-02-04 11:20:00,43.73,43.76,43.71,43.74,248000.0,33.8176,33.8407,33.8021,33.8253,248000.0
2015-02-04 11:30:00,43.75,43.77,43.74,43.76,462600.0,33.833,33.8485,33.8253,33.8407,462600.0
2015-02-04 11:40:00,43.75,43.76,43.68,43.68,376300.0,33.833,33.8407,33.7789,33.7789,376300.0
2015-02-04 11:50:00,43.69,43.69,43.6,43.61,340400.0,33.7866,33.7866,33.717,33.7248,340400.0
2015-02-04 12:00:00,43.61,43.61,43.57,43.61,398000.0,33.7248,33.7248,33.6938,33.7248,398000.0
2015-02-04 12:10:00,43.62,43.62,43.58,43.59,146800.0,33.7325,33.7325,33.7016,33.7093,146800.0
2015-02-04 12:20:00,43.59,43.62,43.52,43.52,340200.0,33.7093,33.7325,33.6552,33.6552,340200.0
2015-02-04 12:30:00,43.52,43.56,43.51,43.54,258700.0,33.6552,33.6861,33.6474,33.6706,258700.0
2015-02-04 12:40:00,43.54,43.54,43.48,43.49,135900.0,33.6706,33.6706,33.6242,33.632,135900.0
2015-02-04 12:50:00,43.49,43.54,43.48,43.53,173900.0,33.632,33.6706,33.6242,33.6629,173900.0
2015-02-04 13:00:00,43.53,43.54,43.52,43.53,343700.0,33.6629,33.6706,33.6552,33.6629,343700.0
2015-02-04 13:10:00,43.53,43.53,43.52,43.53,135800.0,33.6629,33.6629,33.6552,33.6629,135800.0
2015-02-04 13:20:00,43.52,43.53,43.51,43.52,79800.0,33.6552,33.6629,33.6474,33.6552,79800.0
2015-02-04 13:30:00,43.51,43.52,43.51,43.52,50600.0,33.6474,33.6552,33.6474,33.6552,50600.0
2015-02-04 13:40:00,43.52,43.52,43.49,43.5,159100.0,33.6552,33.6552,33.632,33.6397,159100.0
2015-02-04 13:50:00,43.5,43.5,43.47,43.48,331500.0,33.6397,33.6397,33.6165,33.6242,331500.0
2015-02-04 14:00:00,43.48,43.48,43.44,43.45,265500.0,33.6242,33.6242,33.5933,33.601,265500.0
2015-02-04 14:10:00,43.44,43.45,43.34,43.34,391000.0,33.5933,33.601,33.516,33.516,391000.0
2015-02-04 14:20:00,43.34,43.36,43.32,43.34,592700.0,33.516,33.5314,33.5005,33.516,592700.0
2015-02-04 14:30:00,43.35,43.36,43.31,43.34,241500.0,33.5237,33.5314,33.4928,33.516,241500.0
2015-02-04 14:40:00,43.34,43.34,43.33,43.34,94600.0,33.516,33.516,33.5082,33.516,94600.0
2015-02-04 14:50:00,43.34,43.34,43.3,43.31,324100.0,33.516,33.516,33.485,33.4928,324100.0
2015-02-04 15:00:00,43.31,43.32,43.29,43.31,229400.0,33.4928,33.5005,33.4773,33.4928,229400.0
2015-02-04 15:10:00,43.32,43.39,43.3,43.39,337500.0,33.5005,33.5546,33.485,33.5546,337500.0
2015-02-04 15:20:00,43.39,43.39,43.35,43.37,251800.0,33.5546,33.5546,33.5237,33.5392,251800.0
2015-02-04 15:30:00,43.38,43.41,43.31,43.31,356300.0,33.5469,33.5701,33.4928,33.4928,356300.0
2015-02-04 15:40:00,43.31,43.31,43.15,43.16,1182300.0,33.4928,33.4928,33.369,33.3768,1182300.0
2015-02-04 15:50:00,43.16,43.17,43.12,43.17,1536200.0,33.3768,33.3845,33.3458,33.3845,1536200.0
2015-02-05 09:30:00,42.77,42.82,42.71,42.8,730700.0,33.0752,33.1138,33.0288,33.0984,730700.0
2015-02-05 09:40:00,42.8,42.81,42.72,42.8,477100.0,33.0984,33.1061,33.0365,33.0984,477100.0
2015-02-05 09:50:00,42.8,42.83,42.67,42.69,477100.0,33.0984,33.1216,32.9978,33.0133,477100.0
2015-02-05 10:00:00,42.69,42.74,42.68,42.72,316000.0,33.0133,33.052,33.0056,33.0365,316000.0
2015-02-05 10:10:00,42.72,42.83,42.7,42.79,434900.0,33.0365,33.1216,33.021,33.0906,434900.0
2015-02-05 10:20:00,42.79,42.84,42.74,42.83,297500.0,33.0906,33.1293,33.052,33.1216,297500.0
2015-02-05 10:30:00,42.82,42.92,42.8,42.92,438700.0,33.1138,33.1912,33.0984,33.1912,438700.0
2015-02-05 10:40:00,42.92,42.98,42.91,42.98,238600.0,33.1912,33.2376,33.1834,33.2376,238600.0
2015-02-05 10:50:00,42.98,42.98,42.94,42.94,174000.0,33.2376,33.2376,33.2066,33.2066,174000.0
2015-02-05 11:00:00,42.94,42.97,42.93,42.95,120500.0,33.2066,33.2298,33.1989,33.2144,120500.0
2015-02-05 11:10:00,42.95,42.98,42.92,42.93,188600.0,33.2144,33.2376,33.1912,33.1989,188600.0
2015-02-05 11:20:00,42.93,42.97,42.92,42.95,113400.0,33.1989,33.2298,33.1912,33.2144,113400.0
2015-02-05 11:30:00,42.96,42.98,42.95,42.98,114500.0,33.2221,33.2376,33.2144,33.2376,114500.0
2015-02-05 11:40:00,42.98,42.99,42.95,42.98,127500.0,33.2376,33.2453,33.2144,33.2376,127500.0
2015-02-05 11:50:00,42.98,43.0,42.95,42.97,149600.0,33.2376,33.253,33.2144,33.2298,149600.0
2015-02-05 12:00:00,42.98,42.98,42.91,42.93,100200.0,33.2376,33.2376,33.1834,33.1989,100200.0
2015-02-05 12:10:00,42.93,42.94,42.9,42.91,83900.0,33.1989,33.2066,33.1757,33.1834,83900.0
2015-02-05 12:20:00,42.91,42.94,42.9,42.93,88700.0,33.1834,33.2066,33.1757,33.1989,88700.0
2015-02-05 12:30:00,42.92,42.97,42.91,42.93,102900.0,33.1912,33.2298,33.1834,33.1989,102900.0
2015-02-05 12:40:00,42.92,42.95,42.91,42.92,98500.0,33.1912,33.2144,33.1834,33.1912,98500.0
2015-02-05 12:50:00,42.91,42.92,42.89,42.91,299400.0,33.1834,33.1912,33.168,33.1834,299400.0
2015-02-05 13:00:00,42.91,42.94,42.9,42.94,38300.0,33.1834,33.2066,33.1757,33.2066,38300.0
2015-02-05 13:10:00,42.94,43.0,42.93,42.98,112200.0,33.2066,33.253,33.1989,33.2376,112200.0
2015-02-05 13:20:00,42.98,42.99,42.94,42.96,94600.0,33.2376,33.2453,33.2066,33.2221,94600.0
2015-02-05 13:30:00,42.97,42.97,42.94,42.97,47500.0,33.2298,33.2298,33.2066,33.2298,47500.0
2015-02-05 13:40:00,42.97,42.99,42.96,42.99,43200.0,33.2298,33.2453,33.2221,33.2453,43200.0
2015-02-05 13:50:00,42.98,42.99,42.95,42.95,93900.0,33.2376,33.2453,33.2144,33.2144,93900.0
2015-02-05 14:00:00,42.96,42.96,42.9,42.93,138900.0,33.2221,33.2221,33.1757,33.1989,138900.0
2015-02-05 14:10:00,42.93,42.98,42.92,42.95,92300.0,33.1989,33.2376,33.1912,33.2144,92300.0
2015-02-05 14:20:00,42.96,42.96,42.91,42.93,83900.0,33.2221,33.2221,33.1834,33.1989,83900.0
2015-02-05 14:30:00,42.92,42.94,42.9,42.94,110900.0,33.1912,33.2066,33.1757,33.2066,110900.0
2015-02-05 14:40:00,42.94,42.94,42.88,42.92,93700.0,33.2066,33.2066,33.1602,33.1912,93700.0
2015-02-05 14:50:00,42.93,42.97,42.93,42.95,52100.0,33.1989,33.2298,33.1989,33.2144,52100.0
2015-02-05 15:00:00,42.96,42.98,42.94,42.95,74600.0,33.2221,33.2376,33.2066,33.2144,74600.0
2015-02-05 15:10:00,42.95,42.97,42.93,42.97,120000.0,33.2144,33.2298,33.1989,33.2298,120000.0
2015-02-05 15:20:00,42.97,43.05,42.96,43.05,227000.0,33.2298,33.2917,33.2221,33.2917,227000.0
2015-02-05 15:30:00,43.04,43.06,43.02,43.06,179500.0,33.284,33.2994,33.2685,33.2994,179500.0
2015-02-05 15:40:00,43.06,43.1,43.01,43.01,342900.0,33.2994,33.3304,33.2608,33.2608,342900.0
2015-02-05 15:50:00,43.01,43.04,42.99,43.0,1133700.0,33.2608,33.284,33.2453,33.253,1133700.0
2015-02-06 09:30:00,42.21,42.24,42.08,42.23,903100.0,32.6421,32.6653,32.5416,32.6576,903100.0
2015-02-06 09:40:00,42.23,42.24,42.14,42.17,428100.0,32.6576,32.6653,32.588,32.6112,428100.0
2015-02-06 09:50:00,42.17,42.18,42.13,42.16,288700.0,32.6112,32.6189,32.5802,32.6034,288700.0
2015-02-06 10:00:00,42.16,42.27,42.16,42.27,301600.0,32.6034,32.6885,32.6034,32.6885,301600.0
2015-02-06 10:10:00,42.27,42.34,42.26,42.33,397000.0,32.6885,32.7426,32.6808,32.7349,397000.0
2015-02-06 10:20:00,42.32,42.34,42.29,42.33,249700.0,32.7272,32.7426,32.704,32.7349,249700.0
2015-02-06 10:30:00,42.32,42.34,42.29,42.31,280100.0,32.7272,32.7426,32.704,32.7194,280100.0
2015-02-06 10:40:00,42.3,42.36,42.3,42.36,80600.0,32.7117,32.7581,32.7117,32.7581,80600.0
2015-02-06 10:50:00,42.36,42.37,42.31,42.32,74800.0,32.7581,32.7658,32.7194,32.7272,74800.0
2015-02-06 11:00:00,42.31,42.33,42.27,42.3,77900.0,32.7194,32.7349,32.6885,32.7117,77900.0
2015-02-06 11:10:00,42.3,42.33,42.3,42.3,88000.0,32.7117,32.7349,32.7117,32.7117,88000.0
2015-02-06 11:20:00,42.3,42.32,42.27,42.28,141100.0,32.7117,32.7272,32.6885,32.6962,141100.0
2015-02-06 11:30:00,42.27,42.3,42.27,42.28,110100.0,32.6885,32.7117,32.6885,32.6962,110100.0
2015-02-06 11:40:00,42.28,42.3,42.25,42.29,130400.0,32.6962,32.7117,32.673,32.704,130400.0
2015-02-06 11:50:00,42.29,42.29,42.26,42.28,67800.0,32.704,32.704,32.6808,32.6962,67800.0
2015-02-06 12:00:00,42.28,42.29,42.25,42.26,194200.0,32.6962,32.704,32.673,32.6808,194200.0
2015-02-06 12:10:00,42.26,42.28,42.22,42.22,297300.0,32.6808,32.6962,32.6498,32.6498,297300.0
2015-02-06 12:20:00,42.22,42.23,42.19,42.2,144300.0,32.6498,32.6576,32.6266,32.6344,144300.0
2015-02-06 12:30:00,42.21,42.22,42.15,42.16,102000.0,32.6421,32.6498,32.5957,32.6034,102000.0
2015-02-06 12:40:00,42.16,42.16,42.07,42.08,310300.0,32.6034,32.6034,32.5338,32.5416,310300.0
2015-02-06 12:50:00,42.08,42.11,42.06,42.09,154800.0,32.5416,32.5648,32.5261,32.5493,154800.0
2015-02-06 13:00:00,42.1,42.14,42.07,42.07,169400.0,32.557,32.588,32.5338,32.5338,169400.0
2015-02-06 13:10:00,42.08,42.08,42.01,42.05,101400.0,32.5416,32.5416,32.4874,32.5184,101400.0
2015-02-06 13:20:00,42.05,42.06,42.0,42.06,245300.0,32.5184,32.5261,32.4797,32.5261,245300.0
2015-02-06 13:30:00,42.05,42.08,42.02,42.07,150500.0,32.5184,32.5416,32.4952,32.5338,150500.0
2015-02-06 13:40:00,42.07,42.12,42.04,42.1,80400.0,32.5338,32.5725,32.5106,32.557,80400.0
2015-02-06 13:50:00,42.11,42.15,42.09,42.13,81700.0,32.5648,32.5957,32.5493,32.5802,81700.0
2015-02-06 14:00:00,42.14,42.14,42.06,42.06,169800.0,32.588,32.588,32.5261,32.5261,169800.0
2015-02-06 14:10:00,42.06,42.09,42.04,42.09,220700.0,32.5261,32.5493,32.5106,32.5493,220700.0
2015-02-06 14:20:00,42.08,42.11,42.06,42.08,133500.0,32.5416,32.5648,32.5261,32.5416,133500.0
2015-02-06 14:30:00,42.07,42.15,42.07,42.14,182900.0,32.5338,32.5957,32.5338,32.588,182900.0
2015-02-06 14:40:00,42.13,42.17,42.12,42.16,159200.0,32.5802,32.6112,32.5725,32.6034,159200.0
2015-02-06 14:50:00,42.16,42.17,42.1,42.1,102100.0,32.6034,32.6112,32.557,32.557,102100.0
2015-02-06 15:00:00,42.1,42.12,42.03,42.06,318800.0,32.557,32.5725,32.5029,32.5261,318800.0
2015-02-06 15:10:00,42.06,42.1,42.03,42.03,133000.0,32.5261,32.557,32.5029,32.5029,133000.0
2015-02-06 15:20:00,42.03,42.09,42.0,42.02,285700.0,32.5029,32.5493,32.4797,32.4952,285700.0
2015-02-06 15:30:00,42.02,42.09,42.01,42.06,228600.0,32.4952,32.5493,32.4874,32.5261,228600.0
2015-02-06 15:40:00,42.06,42.08,42.01,42.01,371300.0,32.5261,32.5416,32.4874,32.4874,371300.0
2015-02-06 15:50:00,42.02,42.08,42.0,42.07,1341100.0,32.4952,32.5416,32.4797,32.5338,1341100.0
2015-02-09 09:30:00,41.97,42.11,41.95,42.09,543100.0,32.4565,32.5648,32.441,32.5493,543100.0
2015-02-09 09:40:00,42.09,42.11,42.04,42.09,262700.0,32.5493,32.5648,32.5106,32.5493,262700.0
2015-02-09 09:50:00,42.1,42.15,42.07,42.11,253100.0,32.557,32.5957,32.5338,32.5648,253100.0
2015-02-09 10:00:00,42.1,42.15,42.1,42.12,180200.0,32.557,32.5957,32.557,32.5725,180200.0
2015-02-09 10:10:00,42.12,42.19,42.11,42.16,194000.0,32.5725,32.6266,32.5648,32.6034,194000.0
2015-02-09 10:20:00,42.16,42.17,42.1,42.11,257100.0,32.6034,32.6112,32.557,32.5648,257100.0
2015-02-09 10:30:00,42.11,42.15,42.1,42.11,289600.0,32.5648,32.5957,32.557,32.5648,289600.0
2015-02-09 10:40:00,42.11,42.11,42.01,42.02,289400.0,32.5648,32.5648,32.4874,32.4952,289400.0
2015-02-09 10:50:00,42.02,42.04,41.96,41.98,184200.0,32.4952,32.5106,32.4488,32.4642,184200.0
2015-02-09 11:00:00,41.98,42.06,41.97,42.05,132000.0,32.4642,32.5261,32.4565,32.5184,132000.0
2015-02-09 11:10:00,42.05,42.07,42.04,42.07,117300.0,32.5184,32.5338,32.5106,32.5338,117300.0
2015-02-09 11:20:00,42.07,42.1,42.04,42.09,168200.0,32.5338,32.557,32.5106,32.5493,168200.0
2015-02-09 11:30:00,42.08,42.08,41.99,42.0,199500.0,32.5416,32.5416,32.472,32.4797,199500.0
2015-02-09 11:40:00,41.99,42.0,41.96,41.97,123200.0,32.472,32.4797,32.4488,32.4565,123200.0
2015-02-09 11:50:00,41.96,41.99,41.96,41.97,79800.0,32.4488,32.472,32.4488,32.4565,79800.0
2015-02-09 12:00:00,41.98,41.99,41.95,41.97,87700.0,32.4642,32.472,32.441,32.4565,87700.0
2015-02-09 12:10:00,41.98,41.99,41.93,41.94,155100.0,32.4642,32.472,32.4256,32.4333,155100.0
2015-02-09 12:20:00,41.95,41.97,41.94,41.97,75100.0,32.441,32.4565,32.4333,32.4565,75100.0
2015-02-09 12:30:00,41.98,42.01,41.97,42.0,89400.0,32.4642,32.4874,32.4565,32.4797,89400.0
2015-02-09 12:40:00,41.99,42.0,41.94,41.97,162100.0,32.472,32.4797,32.4333,32.4565,162100.0
2015-02-09 12:50:00,41.97,41.99,41.94,41.96,130800.0,32.4565,32.472,32.4333,32.4488,130800.0
2015-02-09 13:00:00,41.96,41.97,41.94,41.95,88200.0,32.4488,32.4565,32.4333,32.441,88200.0
2015-02-09 13:10:00,41.95,41.97,41.94,41.95,111500.0,32.441,32.4565,32.4333,32.441,111500.0
2015-02-09 13:20:00,41.96,41.97,41.95,41.95,64700.0,32.4488,32.4565,32.441,32.441,64700.0
2015-02-09 13:30:00,41.95,41.96,41.92,41.95,155400.0,32.441,32.4488,32.4178,32.441,155400.0
2015-02-09 13:40:00,41.94,41.99,41.94,41.99,208300.0,32.4333,32.472,32.4333,32.472,208300.0
2015-02-09 13:50:00,41.98,42.0,41.97,41.98,93200.0,32.4642,32.4797,32.4565,32.4642,93200.0
2015-02-09 14:00:00,41.98,41.99,41.95,41.95,199800.0,32.4642,32.472,32.441,32.441,199800.0
2015-02-09 14:10:00,41.95,41.97,41.93,41.94,149900.0,32.441,32.4565,32.4256,32.4333,149900.0
2015-02-09 14:20:00,41.93,41.98,41.93,41.98,145500.0,32.4256,32.4642,32.4256,32.4642,145500.0
2015-02-09 14:30:00,41.98,41.99,41.96,41.97,118200.0,32.4642,32.472,32.4488,32.4565,118200.0
2015-02-09 14:40:00,41.97,41.98,41.92,41.95,196500.0,32.4565,32.4642,32.4178,32.441,196500.0
2015-02-09 14:50:00,41.95,41.97,41.92,41.92,126500.0,32.441,32.4565,32.4178,32.4178,126500.0
2015-02-09 15:00:00,41.92,41.94,41.87,41.9,228100.0,32.4178,32.4333,32.3792,32.4024,228100.0
2015-02-09 15:10:00,41.9,41.93,41.88,41.88,175400.0,32.4024,32.4256,32.3869,32.3869,175400.0
2015-02-09 15:20:00,41.88,41.95,41.87,41.93,388200.0,32.3869,32.441,32.3792,32.4256,388200.0
2015-02-09 15:30:00,41.93,41.93,41.88,41.92,133600.0,32.4256,32.4256,32.3869,32.4178,133600.0
2015-02-09 15:40:00,41.92,41.95,41.9,41.92,242700.0,32.4178,32.441,32.4024,32.4178,242700.0
2015-02-09 15:50:00,41.92,41.96,41.9,41.96,821100.0,32.4178,32.4488,32.4024,32.4488,821100.0
2015-02-10 09:30:00,42.24,42.24,42.17,42.2,657700.0,32.6653,32.6653,32.6112,32.6344,657700.0
2015-02-10 09:40:00,42.2,42.2,42.11,42.12,602100.0,32.6344,32.6344,32.5648,32.5725,602100.0
2015-02-10 09:50:00,42.12,42.12,42.01,42.02,497500.0,32.5725,32.5725,32.4874,32.4952,497500.0
2015-02-10 10:00:00,42.02,42.08,42.01,42.07,341300.0,32.4952,32.5416,32.4874,32.5338,341300.0
2015-02-10 10:10:00,42.07,42.12,42.07,42.08,230200.0,32.5338,32.5725,32.5338,32.5416,230200.0
2015-02-10 10:20:00,42.09,42.09,42.04,42.06,111100.0,32.5493,32.5493,32.5106,32.5261,111100.0
2015-02-10 10:30:00,42.06,42.1,42.03,42.1,174200.0,32.5261,32.557,32.5029,32.557,174200.0
2015-02-10 10:40:00,42.1,42.13,42.0,42.03,386400.0,32.557,32.5802,32.4797,32.5029,386400.0
2015-02-10 10:50:00,42.03,42.09,42.02,42.09,130200.0,32.5029,32.5493,32.4952,32.5493,130200.0
2015-02-10 11:00:00,42.09,42.12,42.05,42.12,116900.0,32.5493,32.5725,32.5184,32.5725,116900.0
2015-02-10 11:10:00,42.12,42.15,42.11,42.14,146100.0,32.5725,32.5957,32.5648,32.588,146100.0
2015-02-10 11:20:00,42.14,42.15,42.11,42.13,120500.0,32.588,32.5957,32.5648,32.5802,120500.0
2015-02-10 11:30:00,42.13,42.16,42.11,42.15,146600.0,32.5802,32.6034,32.5648,32.5957,146600.0
2015-02-10 11:40:00,42.16,42.17,42.15,42.16,119500.0,32.6034,32.6112,32.5957,32.6034,119500.0
2015-02-10 11:50:00,42.16,42.16,42.15,42.16,39300.0,32.6034,32.6034,32.5957,32.6034,39300.0
2015-02-10 12:00:00,42.15,42.16,42.1,42.1,108200.0,32.5957,32.6034,32.557,32.557,108200.0
2015-02-10 12:10:00,42.1,42.22,42.1,42.22,145800.0,32.557,32.6498,32.557,32.6498,145800.0
2015-02-10 12:20:00,42.22,42.23,42.18,42.19,60900.0,32.6498,32.6576,32.6189,32.6266,60900.0
2015-02-10 12:30:00,42.19,42.2,42.16,42.2,32800.0,32.6266,32.6344,32.6034,32.6344,32800.0
2015-02-10 12:40:00,42.2,42.22,42.17,42.19,67200.0,32.6344,32.6498,32.6112,32.6266,67200.0
2015-02-10 12:50:00,42.2,42.2,42.17,42.18,38500.0,32.6344,32.6344,32.6112,32.6189,38500.0
2015-02-10 13:00:00,42.18,42.2,42.17,42.19,37600.0,32.6189,32.6344,32.6112,32.6266,37600.0
2015-02-10 13:10:00,42.2,42.21,42.17,42.19,35300.0,32.6344,32.6421,32.6112,32.6266,35300.0
2015-02-10 13:20:00,42.18,42.19,42.13,42.14,54500.0,32.6189,32.6266,32.5802,32.588,54500.0
2015-02-10 13:30:00,42.14,42.14,42.13,42.13,38800.0,32.588,32.588,32.5802,32.5802,38800.0
2015-02-10 13:40:00,42.14,42.15,42.11,42.14,54500.0,32.588,32.5957,32.5648,32.588,54500.0
2015-02-10 13:50:00,42.14,42.15,42.12,42.12,70300.0,32.588,32.5957,32.5725,32.5725,70300.0
2015-02-10 14:00:00,42.12,42.14,42.11,42.13,59500.0,32.5725,32.588,32.5648,32.5802,59500.0
2015-02-10 14:10:00,42.13,42.15,42.11,42.15,112700.0,32.5802,32.5957,32.5648,32.5957,112700.0
2015-02-10 14:20:00,42.15,42.2,42.14,42.19,99500.0,32.5957,32.6344,32.588,32.6266,99500.0
2015-02-10 14:30:00,42.2,42.25,42.19,42.24,122000.0,32.6344,32.673,32.6266,32.6653,122000.0
2015-02-10 14:40:00,42.24,42.25,42.21,42.25,129200.0,32.6653,32.673,32.6421,32.673,129200.0
2015-02-10 14:50:00,42.25,42.3,42.23,42.3,78700.0,32.673,32.7117,32.6576,32.7117,78700.0
2015-02-10 15:00:00,42.3,42.3,42.24,42.25,114700.0,32.7117,32.7117,32.6653,32.673,114700.0
2015-02-10 15:10:00,42.25,42.25,42.19,42.21,239800.0,32.673,32.673,32.6266,32.6421,239800.0
2015-02-10 15:20:00,42.21,42.23,42.18,42.21,112700.0,32.6421,32.6576,32.6189,32.6421,112700.0
2015-02-10 15:30:00,42.21,42.22,42.18,42.2,323400.0,32.6421,32.6498,32.6189,32.6344,323400.0
2015-02-10 15:40:00,42.21,42.21,42.14,42.14,592400.0,32.6421,32.6421,32.588,32.588,592400.0
2015-02-10 15:50:00,42.15,42.16,42.11,42.15,1122900.0,32.5957,32.6034,32.5648,32.5957,1122900.0
2015-02-11 09:30:00,41.93,41.94,41.83,41.91,581500.0,32.4256,32.4333,32.3482,32.4101,581500.0
2015-02-11 09:40:00,41.91,41.92,41.88,41.9,247300.0,32.4101,32.4178,32.3869,32.4024,247300.0
2015-02-11 09:50:00,41.9,41.92,41.87,41.92,719900.0,32.4024,32.4178,32.3792,32.4178,719900.0
2015-02-11 10:00:00,41.91,41.93,41.89,41.91,546500.0,32.4101,32.4256,32.3946,32.4101,546500.0
2015-02-11 10:10:00,41.91,41.93,41.84,41.87,461900.0,32.4101,32.4256,32.356,32.3792,461900.0
2015-02-11 10:20:00,41.87,41.91,41.83,41.85,250200.0,32.3792,32.4101,32.3482,32.3637,250200.0
2015-02-11 10:30:00,41.84,41.86,41.82,41.83,477400.0,32.356,32.3714,32.3405,32.3482,477400.0
2015-02-11 10:40:00,41.84,41.87,41.8,41.81,333000.0,32.356,32.3792,32.325,32.3328,333000.0
2015-02-11 10:50:00,41.81,41.85,41.81,41.84,98800.0,32.3328,32.3637,32.3328,32.356,98800.0
2015-02-11 11:00:00,41.85,41.89,41.85,41.87,90300.0,32.3637,32.3946,32.3637,32.3792,90300.0
2015-02-11 11:10:00,41.87,41.91,41.85,41.89,684100.0,32.3792,32.4101,32.3637,32.3946,684100.0
2015-02-11 11:20:00,41.9,41.95,41.89,41.94,936100.0,32.4024,32.441,32.3946,32.4333,936100.0
2015-02-11 11:30:00,41.94,41.94,41.9,41.94,73400.0,32.4333,32.4333,32.4024,32.4333,73400.0
2015-02-11 11:40:00,41.94,41.95,41.9,41.91,66700.0,32.4333,32.441,32.4024,32.4101,66700.0
2015-02-11 11:50:00,41.91,41.95,41.9,41.94,52200.0,32.4101,32.441,32.4024,32.4333,52200.0
2015-02-11 12:00:00,41.93,41.97,41.9,41.95,177600.0,32.4256,32.4565,32.4024,32.441,177600.0
2015-02-11 12:10:00,41.96,41.97,41.94,41.97,86700.0,32.4488,32.4565,32.4333,32.4565,86700.0
2015-02-11 12:20:00,41.96,41.98,41.95,41.95,107100.0,32.4488,32.4642,32.441,32.441,107100.0
2015-02-11 12:30:00,41.95,41.97,41.94,41.95,70400.0,32.441,32.4565,32.4333,32.441,70400.0
2015-02-11 12:40:00,41.95,41.95,41.9,41.92,83700.0,32.441,32.441,32.4024,32.4178,83700.0
2015-02-11 12:50:00,41.93,41.94,41.9,41.91,76000.0,32.4256,32.4333,32.4024,32.4101,76000.0
2015-02-11 13:00:00,41.92,41.93,41.88,41.88,126100.0,32.4178,32.4256,32.3869,32.3869,126100.0
2015-02-11 13:10:00,41.88,41.89,41.84,41.88,120900.0,32.3869,32.3946,32.356,32.3869,120900.0
2015-02-11 13:20:00,41.88,41.94,41.87,41.93,133100.0,32.3869,32.4333,32.3792,32.4256,133100.0
2015-02-11 13:30:00,41.93,41.95,41.92,41.95,59500.0,32.4256,32.441,32.4178,32.441,59500.0
2015-02-11 13:40:00,41.95,41.99,41.94,41.95,73600.0,32.441,32.472,32.4333,32.441,73600.0
2015-02-11 13:50:00,41.94,42.04,41.93,42.0,122000.0,32.4333,32.5106,32.4256,32.4797,122000.0
2015-02-11 14:00:00,42.0,42.04,41.98,42.03,152700.0,32.4797,32.5106,32.4642,32.5029,152700.0
2015-02-11 14:10:00,42.03,42.04,42.0,42.0,118100.0,32.5029,32.5106,32.4797,32.4797,118100.0
2015-02-11 14:20:00,41.99,42.0,41.94,41.97,158000.0,32.472,32.4797,32.4333,32.4565,158000.0
2015-02-11 14:30:00,41.97,42.03,41.97,42.03,95900.0,32.4565,32.5029,32.4565,32.5029,95900.0
2015-02-11 14:40:00,42.04,42.08,42.04,42.08,387100.0,32.5106,32.5416,32.5106,32.5416,387100.0
2015-02-11 14:50:00,42.08,42.1,42.07,42.08,94200.0,32.5416,32.557,32.5338,32.5416,94200.0
2015-02-11 15:00:00,42.08,42.11,42.08,42.11,199700.0,32.5416,32.5648,32.5416,32.5648,199700.0
2015-02-11 15:10:00,42.11,42.11,42.08,42.08,205000.0,32.5648,32.5648,32.5416,32.5416,205000.0
2015-02-11 15:20:00,42.08,42.18,42.08,42.14,251800.0,32.5416,32.6189,32.5416,32.588,251800.0
2015-02-11 15:30:00,42.14,42.16,42.11,42.15,309800.0,32.588,32.6034,32.5648,32.5957,309800.0
2015-02-11 15:40:00,42.16,42.16,42.1,42.11,549100.0,32.6034,32.6034,32.557,32.5648,549100.0
2015-02-11 15:50:00,42.11,42.14,42.09,42.12,884100.0,32.5648,32.588,32.5493,32.5725,884100.0
2015-02-12 09:30:00,42.54,42.66,42.53,42.63,682000.0,32.8973,32.9901,32.8896,32.9669,682000.0
2015-02-12 09:40:00,42.63,42.64,42.59,42.63,440700.0,32.9669,32.9746,32.936,32.9669,440700.0
2015-02-12 09:50:00,42.64,42.65,42.6,42.63,261500.0,32.9746,32.9824,32.9437,32.9669,261500.0
2015-02-12 10:00:00,42.63,42.64,42.59,42.61,299900.0,32.9669,32.9746,32.936,32.9514,299900.0
2015-02-12 10:10:00,42.61,42.61,42.53,42.55,279800.0,32.9514,32.9514,32.8896,32.905,279800.0
2015-02-12 10:20:00,42.55,42.55,42.52,42.52,130700.0,32.905,32.905,32.8818,32.8818,130700.0
2015-02-12 10:30:00,42.52,42.54,42.49,42.5,223800.0,32.8818,32.8973,32.8586,32.8664,223800.0
2015-02-12 10:40:00,42.5,42.53,42.49,42.5,175300.0,32.8664,32.8896,32.8586,32.8664,175300.0
2015-02-12 10:50:00,42.51,42.52,42.49,42.51,320800.0,32.8741,32.8818,32.8586,32.8741,320800.0
2015-02-12 11:00:00,42.51,42.54,42.5,42.53,223900.0,32.8741,32.8973,32.8664,32.8896,223900.0
2015-02-12 11:10:00,42.53,42.54,42.49,42.51,216900.0,32.8896,32.8973,32.8586,32.8741,216900.0
2015-02-12 11:20:00,42.51,42.53,42.48,42.53,131300.0,32.8741,32.8896,32.8509,32.8896,131300.0
2015-02-12 11:30:00,42.53,42.57,42.52,42.55,265000.0,32.8896,32.9205,32.8818,32.905,265000.0
2015-02-12 11:40:00,42.55,42.62,42.54,42.61,160300.0,32.905,32.9592,32.8973,32.9514,160300.0
2015-02-12 11:50:00,42.61,42.63,42.6,42.61,166400.0,32.9514,32.9669,32.9437,32.9514,166400.0
2015-02-12 12:00:00,42.61,42.62,42.59,42.6,102600.0,32.9514,32.9592,32.936,32.9437,102600.0
2015-02-12 12:10:00,42.6,42.64,42.59,42.63,144900.0,32.9437,32.9746,32.936,32.9669,144900.0
2015-02-12 12:20:00,42.64,42.64,42.6,42.61,233600.0,32.9746,32.9746,32.9437,32.9514,233600.0
2015-02-12 12:30:00,42.61,42.64,42.59,42.63,298100.0,32.9514,32.9746,32.936,32.9669,298100.0
2015-02-12 12:40:00,42.63,42.64,42.61,42.62,91100.0,32.9669,32.9746,32.9514,32.9592,91100.0
2015-02-12 12:50:00,42.62,42.63,42.57,42.58,190900.0,32.9592,32.9669,32.9205,32.9282,190900.0
2015-02-12 13:00:00,42.59,42.61,42.58,42.6,148500.0,32.936,32.9514,32.9282,32.9437,148500.0
2015-02-12 13:10:00,42.59,42.64,42.59,42.63,62200.0,32.936,32.9746,32.936,32.9669,62200.0
2015-02-12 13:20:00,42.63,42.65,42.63,42.64,389300.0,32.9669,32.9824,32.9669,32.9746,389300.0
2015-02-12 13:30:00,42.64,42.66,42.63,42.65,61400.0,32.9746,32.9901,32.9669,32.9824,61400.0
2015-02-12 13:40:00,42.65,42.65,42.62,42.64,61400.0,32.9824,32.9824,32.9592,32.9746,61400.0
2015-02-12 13:50:00,42.64,42.67,42.63,42.66,41600.0,32.9746,32.9978,32.9669,32.9901,41600.0
2015-02-12 14:00:00,42.66,42.68,42.64,42.68,76800.0,32.9901,33.0056,32.9746,33.0056,76800.0
2015-02-12 14:10:00,42.67,42.68,42.64,42.65,157500.0,32.9978,33.0056,32.9746,32.9824,157500.0
2015-02-12 14:20:00,42.65,42.67,42.63,42.66,64800.0,32.9824,32.9978,32.9669,32.9901,64800.0
2015-02-12 14:30:00,42.66,42.72,42.64,42.72,254600.0,32.9901,33.0365,32.9746,33.0365,254600.0
2015-02-12 14:40:00,42.72,42.8,42.71,42.75,305500.0,33.0365,33.0984,33.0288,33.0597,305500.0
2015-02-12 14:50:00,42.75,42.8,42.75,42.77,266800.0,33.0597,33.0984,33.0597,33.0752,266800.0
2015-02-12 15:00:00,42.78,42.79,42.76,42.77,166900.0,33.0829,33.0906,33.0674,33.0752,166900.0
2015-02-12 15:10:00,42.78,42.79,42.76,42.77,122500.0,33.0829,33.0906,33.0674,33.0752,122500.0
2015-02-12 15:20:00,42.78,42.8,42.77,42.79,278700.0,33.0829,33.0984,33.0752,33.0906,278700.0
2015-02-12 15:30:00,42.79,42.79,42.76,42.78,368500.0,33.0906,33.0906,33.0674,33.0829,368500.0
2015-02-12 15:40:00,42.78,42.79,42.72,42.72,537600.0,33.0829,33.0906,33.0365,33.0365,537600.0
2015-02-12 15:50:00,42.73,42.73,42.7,42.73,1104000.0,33.0442,33.0442,33.021,33.0442,1104000.0
2015-02-13 09:30:00,42.9,42.99,42.9,42.98,632000.0,33.1757,33.2453,33.1757,33.2376,632000.0
2015-02-13 09:40:00,42.98,42.99,42.96,42.99,201400.0,33.2376,33.2453,33.2221,33.2453,201400.0
2015-02-13 09:50:00,42.99,43.0,42.98,42.99,105500.0,33.2453,33.253,33.2376,33.2453,105500.0
2015-02-13 10:00:00,42.99,43.0,42.97,42.98,492500.0,33.2453,33.253,33.2298,33.2376,492500.0
2015-02-13 10:10:00,42.99,43.07,42.98,43.06,1160300.0,33.2453,33.3072,33.2376,33.2994,1160300.0
2015-02-13 10:20:00,43.05,43.09,43.05,43.06,236500.0,33.2917,33.3226,33.2917,33.2994,236500.0
2015-02-13 10:30:00,43.07,43.07,43.04,43.05,258000.0,33.3072,33.3072,33.284,33.2917,258000.0
2015-02-13 10:40:00,43.05,43.07,43.03,43.04,314800.0,33.2917,33.3072,33.2762,33.284,314800.0
2015-02-13 10:50:00,43.04,43.07,43.03,43.05,250100.0,33.284,33.3072,33.2762,33.2917,250100.0
2015-02-13 11:00:00,43.05,43.09,43.05,43.07,331100.0,33.2917,33.3226,33.2917,33.3072,331100.0
2015-02-13 11:10:00,43.06,43.08,43.03,43.04,270600.0,33.2994,33.3149,33.2762,33.284,270600.0
2015-02-13 11:20:00,43.04,43.05,43.02,43.03,400500.0,33.284,33.2917,33.2685,33.2762,400500.0
2015-02-13 11:30:00,43.03,43.04,43.02,43.04,311800.0,33.2762,33.284,33.2685,33.284,311800.0
2015-02-13 11:40:00,43.04,43.06,43.03,43.03,219300.0,33.284,33.2994,33.2762,33.2762,219300.0
2015-02-13 11:50:00,43.04,43.05,43.02,43.04,145200.0,33.284,33.2917,33.2685,33.284,145200.0
2015-02-13 12:00:00,43.04,43.05,43.02,43.02,98700.0,33.284,33.2917,33.2685,33.2685,98700.0
2015-02-13 12:10:00,43.02,43.03,43.0,43.0,56100.0,33.2685,33.2762,33.253,33.253,56100.0
2015-02-13 12:20:00,43.0,43.04,43.0,43.03,71000.0,33.253,33.284,33.253,33.2762,71000.0
2015-02-13 12:30:00,43.03,43.03,43.0,43.0,81100.0,33.2762,33.2762,33.253,33.253,81100.0
2015-02-13 12:40:00,43.0,43.03,42.99,43.0,53700.0,33.253,33.2762,33.2453,33.253,53700.0
2015-02-13 12:50:00,43.01,43.04,43.0,43.02,48700.0,33.2608,33.284,33.253,33.2685,48700.0
2015-02-13 13:00:00,43.02,43.04,43.02,43.04,99400.0,33.2685,33.284,33.2685,33.284,99400.0
2015-02-13 13:10:00,43.04,43.04,43.02,43.04,38600.0,33.284,33.284,33.2685,33.284,38600.0
2015-02-13 13:20:00,43.03,43.04,42.99,42.99,52200.0,33.2762,33.284,33.2453,33.2453,52200.0
2015-02-13 13:30:00,42.99,43.0,42.92,42.92,218500.0,33.2453,33.253,33.1912,33.1912,218500.0
2015-02-13 13:40:00,42.92,42.95,42.9,42.91,302900.0,33.1912,33.2144,33.1757,33.1834,302900.0
2015-02-13 13:50:00,42.91,42.93,42.9,42.92,194600.0,33.1834,33.1989,33.1757,33.1912,194600.0
2015-02-13 14:00:00,42.92,42.96,42.91,42.96,185600.0,33.1912,33.2221,33.1834,33.2221,185600.0
2015-02-13 14:10:00,42.96,42.97,42.93,42.96,69500.0,33.2221,33.2298,33.1989,33.2221,69500.0
2015-02-13 14:20:00,42.96,42.99,42.96,42.98,36800.0,33.2221,33.2453,33.2221,33.2376,36800.0
2015-02-13 14:30:00,42.98,42.99,42.96,42.96,61900.0,33.2376,33.2453,33.2221,33.2221,61900.0
2015-02-13 14:40:00,42.96,42.98,42.95,42.98,87500.0,33.2221,33.2376,33.2144,33.2376,87500.0
2015-02-13 14:50:00,42.98,42.99,42.97,42.98,45100.0,33.2376,33.2453,33.2298,33.2376,45100.0
2015-02-13 15:00:00,42.99,43.01,42.96,43.01,89200.0,33.2453,33.2608,33.2221,33.2608,89200.0
2015-02-13 15:10:00,43.01,43.01,43.0,43.01,63000.0,33.2608,33.2608,33.253,33.2608,63000.0
2015-02-13 15:20:00,43.01,43.01,42.98,42.98,114500.0,33.2608,33.2608,33.2376,33.2376,114500.0
2015-02-13 15:30:00,42.98,43.0,42.95,42.96,155200.0,33.2376,33.253,33.2144,33.2221,155200.0
2015-02-13 15:40:00,42.96,42.98,42.94,42.95,212200.0,33.2221,33.2376,33.2066,33.2144,212200.0
2015-02-13 15:50:00,42.95,42.98,42.93,42.98,731800.0,33.2144,33.2376,33.1989,33.2376,731800.0
2015-02-17 09:30:00,43.22,43.24,43.07,43.08,735300.0,33.4232,33.4386,33.3072,33.3149,735300.0
2015-02-17 09:40:00,43.08,43.1,43.07,43.07,379000.0,33.3149,33.3304,33.3072,33.3072,379000.0
2015-02-17 09:50:00,43.07,43.09,43.06,43.09,375700.0,33.3072,33.3226,33.2994,33.3226,375700.0
2015-02-17 10:00:00,43.08,43.13,43.07,43.11,325100.0,33.3149,33.3536,33.3072,33.3381,325100.0
2015-02-17 10:10:00,43.1,43.11,43.06,43.07,304300.0,33.3304,33.3381,33.2994,33.3072,304300.0
2015-02-17 10:20:00,43.07,43.07,43.01,43.02,418000.0,33.3072,33.3072,33.2608,33.2685,418000.0
2015-02-17 10:30:00,43.02,43.07,43.02,43.06,206000.0,33.2685,33.3072,33.2685,33.2994,206000.0
2015-02-17 10:40:00,43.06,43.06,43.01,43.02,213400.0,33.2994,33.2994,33.2608,33.2685,213400.0
2015-02-17 10:50:00,43.03,43.03,42.99,43.0,229000.0,33.2762,33.2762,33.2453,33.253,229000.0
2015-02-17 11:00:00,42.99,43.02,42.97,42.98,419800.0,33.2453,33.2685,33.2298,33.2376,419800.0
2015-02-17 11:10:00,42.99,43.02,42.99,43.01,182300.0,33.2453,33.2685,33.2453,33.2608,182300.0
2015-02-17 11:20:00,43.01,43.09,43.01,43.07,225500.0,33.2608,33.3226,33.2608,33.3072,225500.0
2015-02-17 11:30:00,43.06,43.09,43.05,43.09,142700.0,33.2994,33.3226,33.2917,33.3226,142700.0
2015-02-17 11:40:00,43.09,43.1,43.07,43.07,105300.0,33.3226,33.3304,33.3072,33.3072,105300.0
2015-02-17 11:50:00,43.07,43.12,43.07,43.12,120000.0,33.3072,33.3458,33.3072,33.3458,120000.0
2015-02-17 12:00:00,43.12,43.14,43.1,43.11,101100.0,33.3458,33.3613,33.3304,33.3381,101100.0
2015-02-17 12:10:00,43.12,43.14,43.1,43.14,110400.0,33.3458,33.3613,33.3304,33.3613,110400.0
2015-02-17 12:20:00,43.14,43.17,43.13,43.17,123800.0,33.3613,33.3845,33.3536,33.3845,123800.0
2015-02-17 12:30:00,43.17,43.2,43.16,43.18,109600.0,33.3845,33.4077,33.3768,33.3922,109600.0
2015-02-17 12:40:00,43.17,43.23,43.17,43.22,155200.0,33.3845,33.4309,33.3845,33.4232,155200.0
2015-02-17 12:50:00,43.22,43.23,43.21,43.22,88600.0,33.4232,33.4309,33.4154,33.4232,88600.0
2015-02-17 13:00:00,43.22,43.26,43.21,43.25,99100.0,33.4232,33.4541,33.4154,33.4464,99100.0
2015-02-17 13:10:00,43.25,43.25,43.23,43.24,87100.0,33.4464,33.4464,33.4309,33.4386,87100.0
2015-02-17 13:20:00,43.25,43.28,43.23,43.25,100000.0,33.4464,33.4696,33.4309,33.4464,100000.0
2015-02-17 13:30:00,43.25,43.26,43.23,43.23,70800.0,33.4464,33.4541,33.4309,33.4309,70800.0
2015-02-17 13:40:00,43.23,43.24,43.21,43.23,235300.0,33.4309,33.4386,33.4154,33.4309,235300.0
2015-02-17 13:50:00,43.23,43.23,43.21,43.23,255900.0,33.4309,33.4309,33.4154,33.4309,255900.0
2015-02-17 14:00:00,43.23,43.24,43.19,43.21,202700.0,33.4309,33.4386,33.4,33.4154,202700.0
2015-02-17 14:10:00,43.21,43.22,43.19,43.19,117600.0,33.4154,33.4232,33.4,33.4,117600.0
2015-02-17 14:20:00,43.2,43.2,43.15,43.16,197600.0,33.4077,33.4077,33.369,33.3768,197600.0
2015-02-17 14:30:00,43.16,43.17,43.15,43.17,120200.0,33.3768,33.3845,33.369,33.3845,120200.0
2015-02-17 14:40:00,43.17,43.2,43.16,43.18,118800.0,33.3845,33.4077,33.3768,33.3922,118800.0
2015-02-17 14:50:00,43.17,43.18,43.13,43.15,153900.0,33.3845,33.3922,33.3536,33.369,153900.0
2015-02-17 15:00:00,43.14,43.15,43.14,43.15,175800.0,33.3613,33.369,33.3613,33.369,175800.0
2015-02-17 15:10:00,43.15,43.16,43.14,43.15,257800.0,33.369,33.3768,33.3613,33.369,257800.0
2015-02-17 15:20:00,43.15,43.16,43.14,43.14,272100.0,33.369,33.3768,33.3613,33.3613,272100.0
2015-02-17 15:30:00,43.15,43.15,43.12,43.14,176000.0,33.369,33.369,33.3458,33.3613,176000.0
2015-02-17 15:40:00,43.14,43.15,43.1,43.11,235000.0,33.3613,33.369,33.3304,33.3381,235000.0
2015-02-17 15:50:00,43.11,43.15,43.09,43.15,740400.0,33.3381,33.369,33.3226,33.369,740400.0
2015-02-18 09:30:00,43.11,43.11,43.0,43.05,277100.0,33.3381,33.3381,33.253,33.2917,277100.0
2015-02-18 09:40:00,43.05,43.05,42.98,43.0,177200.0,33.2917,33.2917,33.2376,33.253,177200.0
2015-02-18 09:50:00,43.01,43.01,42.94,42.95,221500.0,33.2608,33.2608,33.2066,33.2144,221500.0
2015-02-18 10:00:00,42.96,42.97,42.94,42.95,166400.0,33.2221,33.2298,33.2066,33.2144,166400.0
2015-02-18 10:10:00,42.96,42.96,42.92,42.94,155700.0,33.2221,33.2221,33.1912,33.2066,155700.0
2015-02-18 10:20:00,42.93,42.95,42.92,42.95,156300.0,33.1989,33.2144,33.1912,33.2144,156300.0
2015-02-18 10:30:00,42.95,42.99,42.94,42.96,153700.0,33.2144,33.2453,33.2066,33.2221,153700.0
2015-02-18 10:40:00,42.96,43.03,42.95,43.02,166500.0,33.2221,33.2762,33.2144,33.2685,166500.0
2015-02-18 10:50:00,43.02,43.06,43.01,43.05,179800.0,33.2685,33.2994,33.2608,33.2917,179800.0
2015-02-18 11:00:00,43.05,43.09,43.04,43.06,149200.0,33.2917,33.3226,33.284,33.2994,149200.0
2015-02-18 11:10:00,43.06,43.07,43.04,43.04,53900.0,33.2994,33.3072,33.284,33.284,53900.0
2015-02-18 11:20:00,43.04,43.06,43.03,43.05,171000.0,33.284,33.2994,33.2762,33.2917,171000.0
2015-02-18 11:30:00,43.05,43.08,43.04,43.06,172500.0,33.2917,33.3149,33.284,33.2994,172500.0
2015-02-18 11:40:00,43.06,43.07,43.02,43.04,51800.0,33.2994,33.3072,33.2685,33.284,51800.0
2015-02-18 11:50:00,43.04,43.05,43.02,43.04,48400.0,33.284,33.2917,33.2685,33.284,48400.0
2015-02-18 12:00:00,43.04,43.04,43.02,43.03,42400.0,33.284,33.284,33.2685,33.2762,42400.0
2015-02-18 12:10:00,43.03,43.03,43.01,43.01,52300.0,33.2762,33.2762,33.2608,33.2608,52300.0
2015-02-18 12:20:00,43.01,43.04,43.01,43.04,55600.0,33.2608,33.284,33.2608,33.284,55600.0
2015-02-18 12:30:00,43.03,43.06,43.01,43.02,195300.0,33.2762,33.2994,33.2608,33.2685,195300.0
2015-02-18 12:40:00,43.02,43.04,43.0,43.03,38700.0,33.2685,33.284,33.253,33.2762,38700.0
2015-02-18 12:50:00,43.03,43.03,43.0,43.01,23900.0,33.2762,33.2762,33.253,33.2608,23900.0
2015-02-18 13:00:00,43.01,43.04,43.0,43.01,67200.0,33.2608,33.284,33.253,33.2608,67200.0
2015-02-18 13:10:00,43.0,43.02,43.0,43.0,43700.0,33.253,33.2685,33.253,33.253,43700.0
2015-02-18 13:20:00,43.0,43.02,42.99,43.01,88600.0,33.253,33.2685,33.2453,33.2608,88600.0
2015-02-18 13:30:00,43.01,43.02,43.0,43.0,29800.0,33.2608,33.2685,33.253,33.253,29800.0
2015-02-18 13:40:00,43.01,43.02,43.0,43.01,56400.0,33.2608,33.2685,33.253,33.2608,56400.0
2015-02-18 13:50:00,43.01,43.03,42.99,43.0,76300.0,33.2608,33.2762,33.2453,33.253,76300.0
2015-02-18 14:00:00,43.0,43.24,43.0,43.18,603400.0,33.253,33.4386,33.253,33.3922,603400.0
2015-02-18 14:10:00,43.19,43.22,43.11,43.12,372100.0,33.4,33.4232,33.3381,33.3458,372100.0
2015-02-18 14:20:00,43.12,43.16,43.06,43.08,145000.0,33.3458,33.3768,33.2994,33.3149,145000.0
2015-02-18 14:30:00,43.08,43.14,43.08,43.1,307900.0,33.3149,33.3613,33.3149,33.3304,307900.0
2015-02-18 14:40:00,43.1,43.11,43.06,43.06,285000.0,33.3304,33.3381,33.2994,33.2994,285000.0
2015-02-18 14:50:00,43.07,43.08,43.06,43.07,27800.0,33.3072,33.3149,33.2994,33.3072,27800.0
2015-02-18 15:00:00,43.07,43.12,43.07,43.1,185300.0,33.3072,33.3458,33.3072,33.3304,185300.0
2015-02-18 15:10:00,43.11,43.17,43.08,43.16,206800.0,33.3381,33.3845,33.3149,33.3768,206800.0
2015-02-18 15:20:00,43.16,43.17,43.12,43.14,69500.0,33.3768,33.3845,33.3458,33.3613,69500.0
2015-02-18 15:30:00,43.13,43.13,43.07,43.08,141400.0,33.3536,33.3536,33.3072,33.3149,141400.0
2015-02-18 15:40:00,43.09,43.11,43.06,43.07,145900.0,33.3226,33.3381,33.2994,33.3072,145900.0
2015-02-18 15:50:00,43.07,43.13,43.06,43.08,724300.0,33.3072,33.3536,33.2994,33.3149,724300.0
2015-02-19 09:30:00,42.95,42.97,42.89,42.93,263100.0,33.2144,33.2298,33.168,33.1989,263100.0
2015-02-19 09:40:00,42.92,42.99,42.92,42.97,164700.0,33.1912,33.2453,33.1912,33.2298,164700.0
2015-02-19 09:50:00,42.97,43.0,42.97,43.0,225100.0,33.2298,33.253,33.2298,33.253,225100.0
2015-02-19 10:00:00,43.0,43.01,42.95,43.01,159200.0,33.253,33.2608,33.2144,33.2608,159200.0
2015-02-19 10:10:00,43.01,43.03,43.01,43.03,43000.0,33.2608,33.2762,33.2608,33.2762,43000.0
2015-02-19 10:20:00,43.03,43.07,43.02,43.05,113100.0,33.2762,33.3072,33.2685,33.2917,113100.0
2015-02-19 10:30:00,43.05,43.1,43.05,43.09,224000.0,33.2917,33.3304,33.2917,33.3226,224000.0
2015-02-19 10:40:00,43.09,43.16,43.08,43.12,332700.0,33.3226,33.3768,33.3149,33.3458,332700.0
2015-02-19 10:50:00,43.13,43.16,43.12,43.16,154900.0,33.3536,33.3768,33.3458,33.3768,154900.0
2015-02-19 11:00:00,43.16,43.19,43.13,43.14,115900.0,33.3768,33.4,33.3536,33.3613,115900.0
2015-02-19 11:10:00,43.14,43.18,43.12,43.18,94600.0,33.3613,33.3922,33.3458,33.3922,94600.0
2015-02-19 11:20:00,43.18,43.21,43.16,43.18,204800.0,33.3922,33.4154,33.3768,33.3922,204800.0
2015-02-19 11:30:00,43.18,43.22,43.17,43.2,137800.0,33.3922,33.4232,33.3845,33.4077,137800.0
2015-02-19 11:40:00,43.21,43.23,43.2,43.22,78800.0,33.4154,33.4309,33.4077,33.4232,78800.0
2015-02-19 11:50:00,43.21,43.21,43.18,43.19,77800.0,33.4154,33.4154,33.3922,33.4,77800.0
2015-02-19 12:00:00,43.2,43.21,43.18,43.19,47600.0,33.4077,33.4154,33.3922,33.4,47600.0
2015-02-19 12:10:00,43.18,43.19,43.17,43.18,53800.0,33.3922,33.4,33.3845,33.3922,53800.0
2015-02-19 12:20:00,43.18,43.19,43.09,43.1,99500.0,33.3922,33.4,33.3226,33.3304,99500.0
2015-02-19 12:30:00,43.09,43.1,43.02,43.04,129100.0,33.3226,33.3304,33.2685,33.284,129100.0
2015-02-19 12:40:00,43.04,43.09,43.04,43.09,95100.0,33.284,33.3226,33.284,33.3226,95100.0
2015-02-19 12:50:00,43.09,43.1,43.07,43.1,79000.0,33.3226,33.3304,33.3072,33.3304,79000.0
2015-02-19 13:00:00,43.1,43.1,43.07,43.09,55400.0,33.3304,33.3304,33.3072,33.3226,55400.0
2015-02-19 13:10:00,43.09,43.09,43.02,43.05,76600.0,33.3226,33.3226,33.2685,33.2917,76600.0
2015-02-19 13:20:00,43.06,43.1,43.05,43.1,77200.0,33.2994,33.3304,33.2917,33.3304,77200.0
2015-02-19 13:30:00,43.1,43.11,43.08,43.1,57100.0,33.3304,33.3381,33.3149,33.3304,57100.0
2015-02-19 13:40:00,43.11,43.11,43.09,43.09,25700.0,33.3381,33.3381,33.3226,33.3226,25700.0
2015-02-19 13:50:00,43.09,43.13,43.09,43.11,46500.0,33.3226,33.3536,33.3226,33.3381,46500.0
2015-02-19 14:00:00,43.11,43.13,43.08,43.08,73900.0,33.3381,33.3536,33.3149,33.3149,73900.0
2015-02-19 14:10:00,43.08,43.1,43.07,43.1,17500.0,33.3149,33.3304,33.3072,33.3304,17500.0
2015-02-19 14:20:00,43.09,43.1,43.06,43.07,35500.0,33.3226,33.3304,33.2994,33.3072,35500.0
2015-02-19 14:30:00,43.07,43.08,43.04,43.05,49000.0,33.3072,33.3149,33.284,33.2917,49000.0
2015-02-19 14:40:00,43.05,43.07,43.04,43.06,50500.0,33.2917,33.3072,33.284,33.2994,50500.0
2015-02-19 14:50:00,43.07,43.08,43.06,43.08,24800.0,33.3072,33.3149,33.2994,33.3149,24800.0
2015-02-19 15:00:00,43.08,43.11,43.07,43.09,125100.0,33.3149,33.3381,33.3072,33.3226,125100.0
2015-02-19 15:10:00,43.09,43.11,43.08,43.09,52900.0,33.3226,33.3381,33.3149,33.3226,52900.0
2015-02-19 15:20:00,43.09,43.12,43.08,43.09,101300.0,33.3226,33.3458,33.3149,33.3226,101300.0
2015-02-19 15:30:00,43.09,43.1,43.07,43.07,52400.0,33.3226,33.3304,33.3072,33.3072,52400.0
2015-02-19 15:40:00,43.07,43.08,43.03,43.05,287900.0,33.3072,33.3149,33.2762,33.2917,287900.0
2015-02-19 15:50:00,43.05,43.08,43.01,43.08,714000.0,33.2917,33.3149,33.2608,33.3149,714000.0
2015-02-20 09:30:00,43.0,43.04,42.96,42.96,357200.0,33.253,33.284,33.2221,33.2221,357200.0
2015-02-20 09:40:00,42.96,43.03,42.89,43.02,992900.0,33.2221,33.2762,33.168,33.2685,992900.0
2015-02-20 09:50:00,43.01,43.06,43.0,43.04,445200.0,33.2608,33.2994,33.253,33.284,445200.0
2015-02-20 10:00:00,43.03,43.04,42.97,43.0,339400.0,33.2762,33.284,33.2298,33.253,339400.0
2015-02-20 10:10:00,43.01,43.06,43.01,43.05,206300.0,33.2608,33.2994,33.2608,33.2917,206300.0
2015-02-20 10:20:00,43.05,43.1,43.04,43.06,168100.0,33.2917,33.3304,33.284,33.2994,168100.0
2015-02-20 10:30:00,43.05,43.12,43.02,43.12,150300.0,33.2917,33.3458,33.2685,33.3458,150300.0
2015-02-20 10:40:00,43.12,43.18,43.11,43.14,190700.0,33.3458,33.3922,33.3381,33.3613,190700.0
2015-02-20 10:50:00,43.15,43.18,43.13,43.16,164200.0,33.369,33.3922,33.3536,33.3768,164200.0
2015-02-20 11:00:00,43.17,43.19,43.15,43.15,179300.0,33.3845,33.4,33.369,33.369,179300.0
2015-02-20 11:10:00,43.16,43.19,43.15,43.18,90800.0,33.3768,33.4,33.369,33.3922,90800.0
2015-02-20 11:20:00,43.18,43.21,43.17,43.18,125500.0,33.3922,33.4154,33.3845,33.3922,125500.0
2015-02-20 11:30:00,43.19,43.19,43.15,43.16,189000.0,33.4,33.4,33.369,33.3768,189000.0
2015-02-20 11:40:00,43.16,43.16,43.11,43.13,138200.0,33.3768,33.3768,33.3381,33.3536,138200.0
2015-02-20 11:50:00,43.13,43.17,43.12,43.17,111900.0,33.3536,33.3845,33.3458,33.3845,111900.0
2015-02-20 12:00:00,43.17,43.19,43.15,43.18,38500.0,33.3845,33.4,33.369,33.3922,38500.0
2015-02-20 12:10:00,43.18,43.23,43.17,43.22,165400.0,33.3922,33.4309,33.3845,33.4232,165400.0
2015-02-20 12:20:00,43.22,43.22,43.12,43.13,150000.0,33.4232,33.4232,33.3458,33.3536,150000.0
2015-02-20 12:30:00,43.13,43.19,43.12,43.16,518200.0,33.3536,33.4,33.3458,33.3768,518200.0
2015-02-20 12:40:00,43.16,43.24,43.1,43.15,622600.0,33.3768,33.4386,33.3304,33.369,622600.0
2015-02-20 12:50:00,43.14,43.16,43.13,43.13,225300.0,33.3613,33.3768,33.3536,33.3536,225300.0
2015-02-20 13:00:00,43.14,43.18,43.13,43.14,129200.0,33.3613,33.3922,33.3536,33.3613,129200.0
2015-02-20 13:10:00,43.14,43.23,43.13,43.21,82700.0,33.3613,33.4309,33.3536,33.4154,82700.0
2015-02-20 13:20:00,43.21,43.25,43.2,43.23,72100.0,33.4154,33.4464,33.4077,33.4309,72100.0
2015-02-20 13:30:00,43.23,43.25,43.2,43.25,86600.0,33.4309,33.4464,33.4077,33.4464,86600.0
2015-02-20 13:40:00,43.25,43.27,43.23,43.26,113400.0,33.4464,33.4618,33.4309,33.4541,113400.0
2015-02-20 13:50:00,43.26,43.29,43.26,43.29,88700.0,33.4541,33.4773,33.4541,33.4773,88700.0
2015-02-20 14:00:00,43.29,43.32,43.28,43.29,272100.0,33.4773,33.5005,33.4696,33.4773,272100.0
2015-02-20 14:10:00,43.3,43.31,43.25,43.29,353700.0,33.485,33.4928,33.4464,33.4773,353700.0
2015-02-20 14:20:00,43.29,43.31,43.28,43.29,81300.0,33.4773,33.4928,33.4696,33.4773,81300.0
2015-02-20 14:30:00,43.29,43.3,43.28,43.29,77200.0,33.4773,33.485,33.4696,33.4773,77200.0
2015-02-20 14:40:00,43.29,43.3,43.26,43.28,136300.0,33.4773,33.485,33.4541,33.4696,136300.0
2015-02-20 14:50:00,43.29,43.31,43.26,43.29,337200.0,33.4773,33.4928,33.4541,33.4773,337200.0
2015-02-20 15:00:00,43.28,43.32,43.26,43.32,431500.0,33.4696,33.5005,33.4541,33.5005,431500.0
2015-02-20 15:10:00,43.32,43.34,43.27,43.29,366300.0,33.5005,33.516,33.4618,33.4773,366300.0
2015-02-20 15:20:00,43.29,43.33,43.28,43.33,101300.0,33.4773,33.5082,33.4696,33.5082,101300.0
2015-02-20 15:30:00,43.33,43.36,43.32,43.34,409000.0,33.5082,33.5314,33.5005,33.516,409000.0
2015-02-20 15:40:00,43.33,43.34,43.25,43.26,687700.0,33.5082,33.516,33.4464,33.4541,687700.0
2015-02-20 15:50:00,43.26,43.34,43.26,43.32,1059800.0,33.4541,33.516,33.4541,33.5005,1059800.0
2015-02-23 09:30:00,43.19,43.25,43.11,43.11,576000.0,33.4,33.4464,33.3381,33.3381,576000.0
2015-02-23 09:40:00,43.11,43.12,43.06,43.06,256200.0,33.3381,33.3458,33.2994,33.2994,256200.0
2015-02-23 09:50:00,43.06,43.09,43.05,43.07,288200.0,33.2994,33.3226,33.2917,33.3072,288200.0
2015-02-23 10:00:00,43.07,43.13,43.07,43.11,308000.0,33.3072,33.3536,33.3072,33.3381,308000.0
2015-02-23 10:10:00,43.11,43.11,43.04,43.05,228000.0,33.3381,33.3381,33.284,33.2917,228000.0
2015-02-23 10:20:00,43.05,43.08,43.03,43.08,268600.0,33.2917,33.3149,33.2762,33.3149,268600.0
2015-02-23 10:30:00,43.08,43.09,43.05,43.07,365200.0,33.3149,33.3226,33.2917,33.3072,365200.0
2015-02-23 10:40:00,43.06,43.09,43.05,43.07,162800.0,33.2994,33.3226,33.2917,33.3072,162800.0
2015-02-23 10:50:00,43.07,43.07,43.02,43.06,140700.0,33.3072,33.3072,33.2685,33.2994,140700.0
2015-02-23 11:00:00,43.05,43.08,43.05,43.08,52200.0,33.2917,33.3149,33.2917,33.3149,52200.0
2015-02-23 11:10:00,43.08,43.09,43.04,43.06,173800.0,33.3149,33.3226,33.284,33.2994,173800.0
2015-02-23 11:20:00,43.05,43.07,43.03,43.04,221200.0,33.2917,33.3072,33.2762,33.284,221200.0
2015-02-23 11:30:00,43.04,43.05,43.02,43.02,128900.0,33.284,33.2917,33.2685,33.2685,128900.0
2015-02-23 11:40:00,43.02,43.05,43.02,43.04,157800.0,33.2685,33.2917,33.2685,33.284,157800.0
2015-02-23 11:50:00,43.04,43.04,43.0,43.01,256300.0,33.284,33.284,33.253,33.2608,256300.0
2015-02-23 12:00:00,43.01,43.01,42.98,42.98,146900.0,33.2608,33.2608,33.2376,33.2376,146900.0
2015-02-23 12:10:00,42.98,42.99,42.98,42.99,36300.0,33.2376,33.2453,33.2376,33.2453,36300.0
2015-02-23 12:20:00,42.99,42.99,42.96,42.98,80900.0,33.2453,33.2453,33.2221,33.2376,80900.0
2015-02-23 12:30:00,42.98,42.98,42.94,42.95,181800.0,33.2376,33.2376,33.2066,33.2144,181800.0
2015-02-23 12:40:00,42.95,42.96,42.93,42.95,94000.0,33.2144,33.2221,33.1989,33.2144,94000.0
2015-02-23 12:50:00,42.95,42.96,42.94,42.94,211700.0,33.2144,33.2221,33.2066,33.2066,211700.0
2015-02-23 13:00:00,42.95,42.95,42.92,42.94,1718900.0,33.2144,33.2144,33.1912,33.2066,1718900.0
2015-02-23 13:10:00,42.94,42.96,42.93,42.95,169300.0,33.2066,33.2221,33.1989,33.2144,169300.0
2015-02-23 13:20:00,42.95,42.96,42.94,42.95,64300.0,33.2144,33.2221,33.2066,33.2144,64300.0
2015-02-23 13:30:00,42.95,43.0,42.95,42.98,267200.0,33.2144,33.253,33.2144,33.2376,267200.0
2015-02-23 13:40:00,42.99,43.0,42.95,42.97,231900.0,33.2453,33.253,33.2144,33.2298,231900.0
2015-02-23 13:50:00,42.97,42.99,42.96,42.98,78100.0,33.2298,33.2453,33.2221,33.2376,78100.0
2015-02-23 14:00:00,42.97,42.98,42.95,42.97,184800.0,33.2298,33.2376,33.2144,33.2298,184800.0
2015-02-23 14:10:00,42.96,42.98,42.96,42.97,67600.0,33.2221,33.2376,33.2221,33.2298,67600.0
2015-02-23 14:20:00,42.97,42.98,42.96,42.96,124400.0,33.2298,33.2376,33.2221,33.2221,124400.0
2015-02-23 14:30:00,42.96,42.97,42.92,42.93,266800.0,33.2221,33.2298,33.1912,33.1989,266800.0
2015-02-23 14:40:00,42.92,42.93,42.9,42.9,210500.0,33.1912,33.1989,33.1757,33.1757,210500.0
2015-02-23 14:50:00,42.91,42.92,42.89,42.9,230400.0,33.1834,33.1912,33.168,33.1757,230400.0
2015-02-23 15:00:00,42.89,42.92,42.88,42.89,140400.0,33.168,33.1912,33.1602,33.168,140400.0
2015-02-23 15:10:00,42.89,42.92,42.89,42.89,95400.0,33.168,33.1912,33.168,33.168,95400.0
2015-02-23 15:20:00,42.9,42.92,42.89,42.92,66600.0,33.1757,33.1912,33.168,33.1912,66600.0
2015-02-23 15:30:00,42.92,42.95,42.91,42.95,194400.0,33.1912,33.2144,33.1834,33.2144,194400.0
2015-02-23 15:40:00,42.94,42.96,42.94,42.95,127700.0,33.2066,33.2221,33.2066,33.2144,127700.0
2015-02-23 15:50:00,42.96,42.98,42.93,42.95,1092600.0,33.2221,33.2376,33.1989,33.2144,1092600.0
2015-02-24 09:30:00,43.22,43.28,43.2,43.2,579100.0,33.4232,33.4696,33.4077,33.4077,579100.0
2015-02-24 09:40:00,43.19,43.22,43.18,43.2,330700.0,33.4,33.4232,33.3922,33.4077,330700.0
2015-02-24 09:50:00,43.2,43.21,43.16,43.17,234700.0,33.4077,33.4154,33.3768,33.3845,234700.0
2015-02-24 10:00:00,43.17,43.23,43.14,43.22,608900.0,33.3845,33.4309,33.3613,33.4232,608900.0
2015-02-24 10:10:00,43.21,43.23,43.17,43.2,284800.0,33.4154,33.4309,33.3845,33.4077,284800.0
2015-02-24 10:20:00,43.2,43.38,43.19,43.38,1161700.0,33.4077,33.5469,33.4,33.5469,1161700.0
2015-02-24 10:30:00,43.39,43.44,43.36,43.42,644100.0,33.5546,33.5933,33.5314,33.5778,644100.0
2015-02-24 10:40:00,43.41,43.5,43.41,43.49,605500.0,33.5701,33.6397,33.5701,33.632,605500.0
2015-02-24 10:50:00,43.49,43.56,43.49,43.54,752600.0,33.632,33.6861,33.632,33.6706,752600.0
2015-02-24 11:00:00,43.54,43.59,43.53,43.58,293100.0,33.6706,33.7093,33.6629,33.7016,293100.0
2015-02-24 11:10:00,43.59,43.65,43.58,43.64,528000.0,33.7093,33.7557,33.7016,33.748,528000.0
2015-02-24 11:20:00,43.65,43.68,43.63,43.65,847800.0,33.7557,33.7789,33.7402,33.7557,847800.0
2015-02-24 11:30:00,43.65,43.66,43.59,43.61,350900.0,33.7557,33.7634,33.7093,33.7248,350900.0
2015-02-24 11:40:00,43.6,43.62,43.57,43.57,305100.0,33.717,33.7325,33.6938,33.6938,305100.0
2015-02-24 11:50:00,43.58,43.59,43.55,43.56,169900.0,33.7016,33.7093,33.6784,33.6861,169900.0
2015-02-24 12:00:00,43.55,43.58,43.54,43.58,130400.0,33.6784,33.7016,33.6706,33.7016,130400.0
2015-02-24 12:10:00,43.58,43.59,43.56,43.58,103900.0,33.7016,33.7093,33.6861,33.7016,103900.0
2015-02-24 12:20:00,43.58,43.59,43.57,43.57,99100.0,33.7016,33.7093,33.6938,33.6938,99100.0
2015-02-24 12:30:00,43.57,43.58,43.53,43.57,460100.0,33.6938,33.7016,33.6629,33.6938,460100.0
2015-02-24 12:40:00,43.57,43.57,43.51,43.55,300700.0,33.6938,33.6938,33.6474,33.6784,300700.0
2015-02-24 12:50:00,43.55,43.59,43.54,43.58,134300.0,33.6784,33.7093,33.6706,33.7016,134300.0
2015-02-24 13:00:00,43.57,43.59,43.55,43.55,49500.0,33.6938,33.7093,33.6784,33.6784,49500.0
2015-02-24 13:10:00,43.55,43.58,43.54,43.55,75200.0,33.6784,33.7016,33.6706,33.6784,75200.0
2015-02-24 13:20:00,43.56,43.56,43.53,43.55,125900.0,33.6861,33.6861,33.6629,33.6784,125900.0
2015-02-24 13:30:00,43.56,43.59,43.55,43.59,102000.0,33.6861,33.7093,33.6784,33.7093,102000.0
2015-02-24 13:40:00,43.58,43.61,43.58,43.6,113000.0,33.7016,33.7248,33.7016,33.717,113000.0
2015-02-24 13:50:00,43.6,43.62,43.59,43.61,102800.0,33.717,33.7325,33.7093,33.7248,102800.0
2015-02-24 14:00:00,43.61,43.61,43.55,43.55,110700.0,33.7248,33.7248,33.6784,33.6784,110700.0
2015-02-24 14:10:00,43.55,43.56,43.53,43.53,129800.0,33.6784,33.6861,33.6629,33.6629,129800.0
2015-02-24 14:20:00,43.53,43.55,43.53,43.54,145600.0,33.6629,33.6784,33.6629,33.6706,145600.0
2015-02-24 14:30:00,43.54,43.54,43.51,43.52,200100.0,33.6706,33.6706,33.6474,33.6552,200100.0
2015-02-24 14:40:00,43.52,43.55,43.52,43.54,126300.0,33.6552,33.6784,33.6552,33.6706,126300.0
2015-02-24 14:50:00,43.54,43.56,43.53,43.55,48500.0,33.6706,33.6861,33.6629,33.6784,48500.0
2015-02-24 15:00:00,43.54,43.57,43.54,43.55,123800.0,33.6706,33.6938,33.6706,33.6784,123800.0
2015-02-24 15:10:00,43.55,43.56,43.53,43.55,66900.0,33.6784,33.6861,33.6629,33.6784,66900.0
2015-02-24 15:20:00,43.55,43.56,43.53,43.55,135900.0,33.6784,33.6861,33.6629,33.6784,135900.0
2015-02-24 15:30:00,43.55,43.56,43.54,43.54,130400.0,33.6784,33.6861,33.6706,33.6706,130400.0
2015-02-24 15:40:00,43.54,43.56,43.52,43.52,192400.0,33.6706,33.6861,33.6552,33.6552,192400.0
2015-02-24 15:50:00,43.52,43.53,43.48,43.52,1180700.0,33.6552,33.6629,33.6242,33.6552,1180700.0
2015-02-25 09:30:00,43.3,43.38,43.3,43.37,364900.0,33.485,33.5469,33.485,33.5392,364900.0
2015-02-25 09:40:00,43.37,43.38,43.32,43.35,713400.0,33.5392,33.5469,33.5005,33.5237,713400.0
2015-02-25 09:50:00,43.34,43.36,43.32,43.33,117500.0,33.516,33.5314,33.5005,33.5082,117500.0
2015-02-25 10:00:00,43.33,43.38,43.33,43.37,398700.0,33.5082,33.5469,33.5082,33.5392,398700.0
2015-02-25 10:10:00,43.37,43.39,43.35,43.35,247600.0,33.5392,33.5546,33.5237,33.5237,247600.0
2015-02-25 10:20:00,43.35,43.35,43.32,43.32,294400.0,33.5237,33.5237,33.5005,33.5005,294400.0
2015-02-25 10:30:00,43.32,43.35,43.3,43.34,232100.0,33.5005,33.5237,33.485,33.516,232100.0
2015-02-25 10:40:00,43.34,43.37,43.33,43.36,265500.0,33.516,33.5392,33.5082,33.5314,265500.0
2015-02-25 10:50:00,43.36,43.4,43.35,43.39,378500.0,33.5314,33.5624,33.5237,33.5546,378500.0
2015-02-25 11:00:00,43.39,43.39,43.35,43.35,221600.0,33.5546,33.5546,33.5237,33.5237,221600.0
2015-02-25 11:10:00,43.35,43.36,43.33,43.34,138400.0,33.5237,33.5314,33.5082,33.516,138400.0
2015-02-25 11:20:00,43.34,43.35,43.33,43.35,21700.0,33.516,33.5237,33.5082,33.5237,21700.0
2015-02-25 11:30:00,43.34,43.36,43.34,43.36,45000.0,33.516,33.5314,33.516,33.5314,45000.0
2015-02-25 11:40:00,43.36,43.37,43.35,43.37,121600.0,33.5314,33.5392,33.5237,33.5392,121600.0
2015-02-25 11:50:00,43.37,43.39,43.36,43.37,298700.0,33.5392,33.5546,33.5314,33.5392,298700.0
2015-02-25 12:00:00,43.38,43.38,43.35,43.37,74800.0,33.5469,33.5469,33.5237,33.5392,74800.0
2015-02-25 12:10:00,43.37,43.39,43.36,43.38,109600.0,33.5392,33.5546,33.5314,33.5469,109600.0
2015-02-25 12:20:00,43.38,43.39,43.36,43.36,55600.0,33.5469,33.5546,33.5314,33.5314,55600.0
2015-02-25 12:30:00,43.36,43.36,43.34,43.36,39000.0,33.5314,33.5314,33.516,33.5314,39000.0
2015-02-25 12:40:00,43.36,43.36,43.34,43.35,63100.0,33.5314,33.5314,33.516,33.5237,63100.0
2015-02-25 12:50:00,43.35,43.36,43.34,43.35,32300.0,33.5237,33.5314,33.516,33.5237,32300.0
2015-02-25 13:00:00,43.35,43.36,43.32,43.33,65500.0,33.5237,33.5314,33.5005,33.5082,65500.0
2015-02-25 13:10:00,43.33,43.35,43.33,43.34,15100.0,33.5082,33.5237,33.5082,33.516,15100.0
2015-02-25 13:20:00,43.35,43.35,43.32,43.33,87100.0,33.5237,33.5237,33.5005,33.5082,87100.0
2015-02-25 13:30:00,43.33,43.4,43.33,43.4,97400.0,33.5082,33.5624,33.5082,33.5624,97400.0
2015-02-25 13:40:00,43.39,43.39,43.33,43.34,208900.0,33.5546,33.5546,33.5082,33.516,208900.0
2015-02-25 13:50:00,43.35,43.36,43.33,43.35,50000.0,33.5237,33.5314,33.5082,33.5237,50000.0
2015-02-25 14:00:00,43.35,43.37,43.34,43.34,47000.0,33.5237,33.5392,33.516,33.516,47000.0
2015-02-25 14:10:00,43.34,43.36,43.33,43.35,168000.0,33.516,33.5314,33.5082,33.5237,168000.0
2015-02-25 14:20:00,43.34,43.37,43.33,43.37,71400.0,33.516,33.5392,33.5082,33.5392,71400.0
2015-02-25 14:30:00,43.37,43.38,43.31,43.31,84000.0,33.5392,33.5469,33.4928,33.4928,84000.0
2015-02-25 14:40:00,43.32,43.32,43.23,43.23,475700.0,33.5005,33.5005,33.4309,33.4309,475700.0
2015-02-25 14:50:00,43.23,43.29,43.2,43.29,92300.0,33.4309,33.4773,33.4077,33.4773,92300.0
2015-02-25 15:00:00,43.29,43.29,43.2,43.25,130500.0,33.4773,33.4773,33.4077,33.4464,130500.0
2015-02-25 15:10:00,43.25,43.25,43.22,43.23,88200.0,33.4464,33.4464,33.4232,33.4309,88200.0
2015-02-25 15:20:00,43.24,43.25,43.19,43.21,248700.0,33.4386,33.4464,33.4,33.4154,248700.0
2015-02-25 15:30:00,43.21,43.29,43.2,43.25,295000.0,33.4154,33.4773,33.4077,33.4464,295000.0
2015-02-25 15:40:00,43.25,43.28,43.23,43.26,195900.0,33.4464,33.4696,33.4309,33.4541,195900.0
2015-02-25 15:50:00,43.26,43.28,43.22,43.25,1219900.0,33.4541,33.4696,33.4232,33.4464,1219900.0
2015-02-26 09:30:00,43.75,43.81,43.75,43.77,659400.0,33.833,33.8794,33.833,33.8485,659400.0
2015-02-26 09:40:00,43.78,43.79,43.72,43.73,451200.0,33.8562,33.8639,33.8098,33.8176,451200.0
2015-02-26 09:50:00,43.73,43.74,43.65,43.66,654400.0,33.8176,33.8253,33.7557,33.7634,654400.0
2015-02-26 10:00:00,43.66,43.72,43.66,43.69,592300.0,33.7634,33.8098,33.7634,33.7866,592300.0
2015-02-26 10:10:00,43.7,43.73,43.68,43.71,292500.0,33.7944,33.8176,33.7789,33.8021,292500.0
2015-02-26 10:20:00,43.7,43.74,43.7,43.71,221600.0,33.7944,33.8253,33.7944,33.8021,221600.0
2015-02-26 10:30:00,43.72,43.75,43.69,43.73,292000.0,33.8098,33.833,33.7866,33.8176,292000.0
2015-02-26 10:40:00,43.74,43.76,43.72,43.73,86400.0,33.8253,33.8407,33.8098,33.8176,86400.0
2015-02-26 10:50:00,43.72,43.75,43.7,43.74,149400.0,33.8098,33.833,33.7944,33.8253,149400.0
2015-02-26 11:00:00,43.75,43.79,43.74,43.78,263500.0,33.833,33.8639,33.8253,33.8562,263500.0
2015-02-26 11:10:00,43.79,43.79,43.77,43.77,120100.0,33.8639,33.8639,33.8485,33.8485,120100.0
2015-02-26 11:20:00,43.77,43.79,43.76,43.77,211900.0,33.8485,33.8639,33.8407,33.8485,211900.0
2015-02-26 11:30:00,43.77,43.81,43.77,43.79,621900.0,33.8485,33.8794,33.8485,33.8639,621900.0
2015-02-26 11:40:00,43.8,43.81,43.78,43.8,302900.0,33.8717,33.8794,33.8562,33.8717,302900.0
2015-02-26 11:50:00,43.8,43.8,43.78,43.79,91100.0,33.8717,33.8717,33.8562,33.8639,91100.0
2015-02-26 12:00:00,43.79,43.79,43.77,43.79,43400.0,33.8639,33.8639,33.8485,33.8639,43400.0
2015-02-26 12:10:00,43.78,43.8,43.77,43.77,46300.0,33.8562,33.8717,33.8485,33.8485,46300.0
2015-02-26 12:20:00,43.76,43.8,43.76,43.8,33700.0,33.8407,33.8717,33.8407,33.8717,33700.0
2015-02-26 12:30:00,43.79,43.81,43.79,43.8,38100.0,33.8639,33.8794,33.8639,33.8717,38100.0
2015-02-26 12:40:00,43.8,43.83,43.79,43.8,124300.0,33.8717,33.8949,33.8639,33.8717,124300.0
2015-02-26 12:50:00,43.8,43.8,43.77,43.78,94300.0,33.8717,33.8717,33.8485,33.8562,94300.0
2015-02-26 13:00:00,43.79,43.8,43.76,43.77,81800.0,33.8639,33.8717,33.8407,33.8485,81800.0
2015-02-26 13:10:00,43.78,43.79,43.77,43.77,75000.0,33.8562,33.8639,33.8485,33.8485,75000.0
2015-02-26 13:20:00,43.77,43.78,43.73,43.77,264900.0,33.8485,33.8562,33.8176,33.8485,264900.0
2015-02-26 13:30:00,43.77,43.78,43.75,43.76,54100.0,33.8485,33.8562,33.833,33.8407,54100.0
2015-02-26 13:40:00,43.76,43.77,43.74,43.75,37200.0,33.8407,33.8485,33.8253,33.833,37200.0
2015-02-26 13:50:00,43.76,43.78,43.75,43.75,123400.0,33.8407,33.8562,33.833,33.833,123400.0
2015-02-26 14:00:00,43.76,43.77,43.73,43.75,82900.0,33.8407,33.8485,33.8176,33.833,82900.0
2015-02-26 14:10:00,43.75,43.75,43.71,43.71,193200.0,33.833,33.833,33.8021,33.8021,193200.0
2015-02-26 14:20:00,43.71,43.74,43.71,43.72,80200.0,33.8021,33.8253,33.8021,33.8098,80200.0
2015-02-26 14:30:00,43.72,43.73,43.68,43.7,239200.0,33.8098,33.8176,33.7789,33.7944,239200.0
2015-02-26 14:40:00,43.69,43.73,43.68,43.72,162200.0,33.7866,33.8176,33.7789,33.8098,162200.0
2015-02-26 14:50:00,43.73,43.76,43.72,43.73,391500.0,33.8176,33.8407,33.8098,33.8176,391500.0
2015-02-26 15:00:00,43.74,43.75,43.68,43.72,141400.0,33.8253,33.833,33.7789,33.8098,141400.0
2015-02-26 15:10:00,43.72,43.74,43.7,43.73,218100.0,33.8098,33.8253,33.7944,33.8176,218100.0
2015-02-26 15:20:00,43.73,43.75,43.71,43.73,88100.0,33.8176,33.833,33.8021,33.8176,88100.0
2015-02-26 15:30:00,43.73,43.75,43.71,43.73,269000.0,33.8176,33.833,33.8021,33.8176,269000.0
2015-02-26 15:40:00,43.74,43.81,43.73,43.76,973300.0,33.8253,33.8794,33.8176,33.8407,973300.0
2015-02-26 15:50:00,43.75,43.79,43.74,43.76,1502900.0,33.833,33.8639,33.8253,33.8407,1502900.0
2015-02-27 09:30:00,43.81,43.81,43.73,43.74,419200.0,33.8794,33.8794,33.8176,33.8253,419200.0
2015-02-27 09:40:00,43.74,43.76,43.72,43.75,290300.0,33.8253,33.8407,33.8098,33.833,290300.0
2015-02-27 09:50:00,43.75,43.79,43.74,43.77,120600.0,33.833,33.8639,33.8253,33.8485,120600.0
2015-02-27 10:00:00,43.77,43.8,43.77,43.8,197700.0,33.8485,33.8717,33.8485,33.8717,197700.0
2015-02-27 10:10:00,43.8,43.84,43.79,43.84,557200.0,33.8717,33.9026,33.8639,33.9026,557200.0
2015-02-27 10:20:00,43.83,43.85,43.83,43.85,174400.0,33.8949,33.9103,33.8949,33.9103,174400.0
2015-02-27 10:30:00,43.85,43.88,43.85,43.88,260300.0,33.9103,33.9335,33.9103,33.9335,260300.0
2015-02-27 10:40:00,43.88,43.91,43.87,43.91,180500.0,33.9335,33.9567,33.9258,33.9567,180500.0
2015-02-27 10:50:00,43.91,43.95,43.9,43.94,247200.0,33.9567,33.9877,33.949,33.9799,247200.0
2015-02-27 11:00:00,43.94,43.96,43.92,43.94,260400.0,33.9799,33.9954,33.9645,33.9799,260400.0
2015-02-27 11:10:00,43.93,43.96,43.92,43.94,212000.0,33.9722,33.9954,33.9645,33.9799,212000.0
2015-02-27 11:20:00,43.93,43.93,43.87,43.89,180700.0,33.9722,33.9722,33.9258,33.9413,180700.0
2015-02-27 11:30:00,43.89,43.92,43.88,43.92,229700.0,33.9413,33.9645,33.9335,33.9645,229700.0
2015-02-27 11:40:00,43.92,43.93,43.9,43.91,40800.0,33.9645,33.9722,33.949,33.9567,40800.0
2015-02-27 11:50:00,43.9,43.9,43.87,43.88,30600.0,33.949,33.949,33.9258,33.9335,30600.0
2015-02-27 12:00:00,43.88,43.89,43.87,43.88,44500.0,33.9335,33.9413,33.9258,33.9335,44500.0
2015-02-27 12:10:00,43.88,43.9,43.87,43.88,24600.0,33.9335,33.949,33.9258,33.9335,24600.0
2015-02-27 12:20:00,43.88,43.89,43.88,43.89,12400.0,33.9335,33.9413,33.9335,33.9413,12400.0
2015-02-27 12:30:00,43.89,43.9,43.87,43.87,57600.0,33.9413,33.949,33.9258,33.9258,57600.0
2015-02-27 12:40:00,43.87,43.88,43.85,43.86,43500.0,33.9258,33.9335,33.9103,33.9181,43500.0
2015-02-27 12:50:00,43.86,43.87,43.83,43.85,41800.0,33.9181,33.9258,33.8949,33.9103,41800.0
2015-02-27 13:00:00,43.85,43.86,43.83,43.85,158800.0,33.9103,33.9181,33.8949,33.9103,158800.0
2015-02-27 13:10:00,43.85,43.87,43.81,43.81,121400.0,33.9103,33.9258,33.8794,33.8794,121400.0
2015-02-27 13:20:00,43.81,43.84,43.81,43.82,36900.0,33.8794,33.9026,33.8794,33.8871,36900.0
2015-02-27 13:30:00,43.83,43.84,43.81,43.81,39600.0,33.8949,33.9026,33.8794,33.8794,39600.0
2015-02-27 13:40:00,43.82,43.85,43.8,43.84,70800.0,33.8871,33.9103,33.8717,33.9026,70800.0
2015-02-27 13:50:00,43.85,43.85,43.82,43.84,118500.0,33.9103,33.9103,33.8871,33.9026,118500.0
2015-02-27 14:00:00,43.84,43.85,43.81,43.81,46500.0,33.9026,33.9103,33.8794,33.8794,46500.0
2015-02-27 14:10:00,43.81,43.84,43.8,43.83,68500.0,33.8794,33.9026,33.8717,33.8949,68500.0
2015-02-27 14:20:00,43.82,43.85,43.82,43.84,56700.0,33.8871,33.9103,33.8871,33.9026,56700.0
2015-02-27 14:30:00,43.84,43.84,43.79,43.8,101200.0,33.9026,33.9026,33.8639,33.8717,101200.0
2015-02-27 14:40:00,43.8,43.82,43.77,43.8,161200.0,33.8717,33.8871,33.8485,33.8717,161200.0
2015-02-27 14:50:00,43.8,43.8,43.76,43.78,167700.0,33.8717,33.8717,33.8407,33.8562,167700.0
2015-02-27 15:00:00,43.78,43.79,43.75,43.77,134900.0,33.8562,33.8639,33.833,33.8485,134900.0
2015-02-27 15:10:00,43.77,43.8,43.76,43.78,117200.0,33.8485,33.8717,33.8407,33.8562,117200.0
2015-02-27 15:20:00,43.78,43.91,43.77,43.91,1193300.0,33.8562,33.9567,33.8485,33.9567,1193300.0
2015-02-27 15:30:00,43.9,43.91,43.83,43.84,800800.0,33.949,33.9567,33.8949,33.9026,800800.0
2015-02-27 15:40:00,43.84,43.84,43.8,43.81,338800.0,33.9026,33.9026,33.8717,33.8794,338800.0
2015-02-27 15:50:00,43.81,43.82,43.74,43.75,1072000.0,33.8794,33.8871,33.8253,33.833,1072000.0
2015-03-02 09:30:00,43.61,43.63,43.54,43.56,446700.0,33.7248,33.7402,33.6706,33.6861,446700.0
2015-03-02 09:40:00,43.56,43.6,43.55,43.6,371800.0,33.6861,33.717,33.6784,33.717,371800.0
2015-03-02 09:50:00,43.6,43.64,43.58,43.62,561100.0,33.717,33.748,33.7016,33.7325,561100.0
2015-03-02 10:00:00,43.62,43.67,43.61,43.66,293800.0,33.7325,33.7712,33.7248,33.7634,293800.0
2015-03-02 10:10:00,43.67,43.71,43.66,43.69,308400.0,33.7712,33.8021,33.7634,33.7866,308400.0
2015-03-02 10:20:00,43.69,43.7,43.68,43.7,40200.0,33.7866,33.7944,33.7789,33.7944,40200.0
2015-03-02 10:30:00,43.71,43.75,43.69,43.74,321900.0,33.8021,33.833,33.7866,33.8253,321900.0
2015-03-02 10:40:00,43.74,43.77,43.72,43.73,108500.0,33.8253,33.8485,33.8098,33.8176,108500.0
2015-03-02 10:50:00,43.73,43.75,43.72,43.75,136500.0,33.8176,33.833,33.8098,33.833,136500.0
2015-03-02 11:00:00,43.75,43.77,43.71,43.73,1036800.0,33.833,33.8485,33.8021,33.8176,1036800.0
2015-03-02 11:10:00,43.73,43.75,43.71,43.75,159400.0,33.8176,33.833,33.8021,33.833,159400.0
2015-03-02 11:20:00,43.75,43.79,43.74,43.79,213600.0,33.833,33.8639,33.8253,33.8639,213600.0
2015-03-02 11:30:00,43.79,43.83,43.78,43.78,299600.0,33.8639,33.8949,33.8562,33.8562,299600.0
2015-03-02 11:40:00,43.78,43.81,43.77,43.79,213500.0,33.8562,33.8794,33.8485,33.8639,213500.0
2015-03-02 11:50:00,43.79,43.8,43.77,43.78,169100.0,33.8639,33.8717,33.8485,33.8562,169100.0
2015-03-02 12:00:00,43.77,43.79,43.77,43.77,59600.0,33.8485,33.8639,33.8485,33.8485,59600.0
2015-03-02 12:10:00,43.77,43.78,43.74,43.75,79100.0,33.8485,33.8562,33.8253,33.833,79100.0
2015-03-02 12:20:00,43.74,43.74,43.71,43.71,87000.0,33.8253,33.8253,33.8021,33.8021,87000.0
2015-03-02 12:30:00,43.71,43.72,43.69,43.7,151600.0,33.8021,33.8098,33.7866,33.7944,151600.0
2015-03-02 12:40:00,43.71,43.74,43.69,43.72,100500.0,33.8021,33.8253,33.7866,33.8098,100500.0
2015-03-02 12:50:00,43.72,43.75,43.72,43.74,86600.0,33.8098,33.833,33.8098,33.8253,86600.0
2015-03-02 13:00:00,43.73,43.75,43.71,43.73,80100.0,33.8176,33.833,33.8021,33.8176,80100.0
2015-03-02 13:10:00,43.74,43.75,43.73,43.75,27400.0,33.8253,33.833,33.8176,33.833,27400.0
2015-03-02 13:20:00,43.75,43.77,43.74,43.77,32700.0,33.833,33.8485,33.8253,33.8485,32700.0
2015-03-02 13:30:00,43.77,43.8,43.75,43.79,108100.0,33.8485,33.8717,33.833,33.8639,108100.0
2015-03-02 13:40:00,43.8,43.8,43.78,43.79,57600.0,33.8717,33.8717,33.8562,33.8639,57600.0
2015-03-02 13:50:00,43.78,43.79,43.76,43.77,40600.0,33.8562,33.8639,33.8407,33.8485,40600.0
2015-03-02 14:00:00,43.77,43.79,43.75,43.76,186600.0,33.8485,33.8639,33.833,33.8407,186600.0
2015-03-02 14:10:00,43.76,43.76,43.71,43.72,122800.0,33.8407,33.8407,33.8021,33.8098,122800.0
2015-03-02 14:20:00,43.72,43.74,43.71,43.73,53800.0,33.8098,33.8253,33.8021,33.8176,53800.0
2015-03-02 14:30:00,43.72,43.74,43.71,43.73,60500.0,33.8098,33.8253,33.8021,33.8176,60500.0
2015-03-02 14:40:00,43.73,43.75,43.72,43.75,111400.0,33.8176,33.833,33.8098,33.833,111400.0
2015-03-02 14:50:00,43.75,43.76,43.74,43.76,106400.0,33.833,33.8407,33.8253,33.8407,106400.0
2015-03-02 15:00:00,43.76,43.77,43.75,43.77,154100.0,33.8407,33.8485,33.833,33.8485,154100.0
2015-03-02 15:10:00,43.77,43.8,43.76,43.79,205500.0,33.8485,33.8717,33.8407,33.8639,205500.0
2015-03-02 15:20:00,43.79,43.8,43.78,43.8,250500.0,33.8639,33.8717,33.8562,33.8717,250500.0
2015-03-02 15:30:00,43.8,43.84,43.78,43.84,789700.0,33.8717,33.9026,33.8562,33.9026,789700.0
2015-03-02 15:40:00,43.84,43.89,43.83,43.87,715200.0,33.9026,33.9413,33.8949,33.9258,715200.0
2015-03-02 15:50:00,43.87,43.9,43.81,43.86,1101100.0,33.9258,33.949,33.8794,33.9181,1101100.0
2015-03-03 09:30:00,42.83,42.83,42.74,42.8,999200.0,33.1216,33.1216,33.052,33.0984,999200.0
2015-03-03 09:40:00,42.8,42.82,42.79,42.8,1156500.0,33.0984,33.1138,33.0906,33.0984,1156500.0
2015-03-03 09:50:00,42.8,42.8,42.74,42.78,511500.0,33.0984,33.0984,33.052,33.0829,511500.0
2015-03-03 10:00:00,42.78,42.8,42.77,42.79,254100.0,33.0829,33.0984,33.0752,33.0906,254100.0
2015-03-03 10:10:00,42.78,42.81,42.77,42.8,182000.0,33.0829,33.1061,33.0752,33.0984,182000.0
2015-03-03 10:20:00,42.8,42.81,42.76,42.77,188000.0,33.0984,33.1061,33.0674,33.0752,188000.0
2015-03-03 10:30:00,42.76,42.77,42.73,42.75,139700.0,33.0674,33.0752,33.0442,33.0597,139700.0
2015-03-03 10:40:00,42.75,42.78,42.74,42.77,417400.0,33.0597,33.0829,33.052,33.0752,417400.0
2015-03-03 10:50:00,42.77,42.78,42.71,42.71,450500.0,33.0752,33.0829,33.0288,33.0288,450500.0
2015-03-03 11:00:00,42.71,42.72,42.6,42.6,590300.0,33.0288,33.0365,32.9437,32.9437,590300.0
2015-03-03 11:10:00,42.61,42.65,42.57,42.63,303100.0,32.9514,32.9824,32.9205,32.9669,303100.0
2015-03-03 11:20:00,42.64,42.65,42.6,42.6,164100.0,32.9746,32.9824,32.9437,32.9437,164100.0
2015-03-03 11:30:00,42.6,42.61,42.55,42.59,324100.0,32.9437,32.9514,32.905,32.936,324100.0
2015-03-03 11:40:00,42.59,42.62,42.56,42.61,254000.0,32.936,32.9592,32.9128,32.9514,254000.0
2015-03-03 11:50:00,42.6,42.67,42.59,42.65,191100.0,32.9437,32.9978,32.936,32.9824,191100.0
2015-03-03 12:00:00,42.65,42.66,42.62,42.63,126400.0,32.9824,32.9901,32.9592,32.9669,126400.0
2015-03-03 12:10:00,42.64,42.66,42.62,42.62,127000.0,32.9746,32.9901,32.9592,32.9592,127000.0
2015-03-03 12:20:00,42.62,42.63,42.56,42.6,191700.0,32.9592,32.9669,32.9128,32.9437,191700.0
2015-03-03 12:30:00,42.59,42.64,42.58,42.63,104100.0,32.936,32.9746,32.9282,32.9669,104100.0
2015-03-03 12:40:00,42.64,42.64,42.61,42.61,136700.0,32.9746,32.9746,32.9514,32.9514,136700.0
2015-03-03 12:50:00,42.61,42.66,42.61,42.63,145400.0,32.9514,32.9901,32.9514,32.9669,145400.0
2015-03-03 13:00:00,42.63,42.64,42.62,42.63,50100.0,32.9669,32.9746,32.9592,32.9669,50100.0
2015-03-03 13:10:00,42.64,42.64,42.59,42.61,71100.0,32.9746,32.9746,32.936,32.9514,71100.0
2015-03-03 13:20:00,42.61,42.66,42.6,42.65,79900.0,32.9514,32.9901,32.9437,32.9824,79900.0
2015-03-03 13:30:00,42.65,42.67,42.63,42.63,53500.0,32.9824,32.9978,32.9669,32.9669,53500.0
2015-03-03 13:40:00,42.63,42.66,42.62,42.66,53800.0,32.9669,32.9901,32.9592,32.9901,53800.0
2015-03-03 13:50:00,42.66,42.67,42.63,42.66,190800.0,32.9901,32.9978,32.9669,32.9901,190800.0
2015-03-03 14:00:00,42.65,42.7,42.65,42.7,141300.0,32.9824,33.021,32.9824,33.021,141300.0
2015-03-03 14:10:00,42.7,42.74,42.7,42.73,299100.0,33.021,33.052,33.021,33.0442,299100.0
2015-03-03 14:20:00,42.73,42.74,42.73,42.74,66900.0,33.0442,33.052,33.0442,33.052,66900.0
2015-03-03 14:30:00,42.73,42.74,42.72,42.72,59600.0,33.0442,33.052,33.0365,33.0365,59600.0
2015-03-03 14:40:00,42.72,42.73,42.7,42.72,159500.0,33.0365,33.0442,33.021,33.0365,159500.0
2015-03-03 14:50:00,42.72,42.74,42.71,42.72,201300.0,33.0365,33.052,33.0288,33.0365,201300.0
2015-03-03 15:00:00,42.71,42.75,42.71,42.73,145800.0,33.0288,33.0597,33.0288,33.0442,145800.0
2015-03-03 15:10:00,42.72,42.75,42.69,42.72,216400.0,33.0365,33.0597,33.0133,33.0365,216400.0
2015-03-03 15:20:00,42.72,42.75,42.71,42.73,261100.0,33.0365,33.0597,33.0288,33.0442,261100.0
2015-03-03 15:30:00,42.73,42.75,42.72,42.72,377300.0,33.0442,33.0597,33.0365,33.0365,377300.0
2015-03-03 15:40:00,42.72,42.73,42.63,42.66,435600.0,33.0365,33.0442,32.9669,32.9901,435600.0
2015-03-03 15:50:00,42.65,42.71,42.62,42.7,1571600.0,32.9824,33.0288,32.9592,33.021,1571600.0
2015-03-04 09:30:00,42.08,42.09,41.91,41.91,974500.0,32.5416,32.5493,32.4101,32.4101,974500.0
2015-03-04 09:40:00,41.91,41.91,41.81,41.83,826100.0,32.4101,32.4101,32.3328,32.3482,826100.0
2015-03-04 09:50:00,41.83,41.83,41.77,41.8,608300.0,32.3482,32.3482,32.3018,32.325,608300.0
2015-03-04 10:00:00,41.79,41.85,41.79,41.83,856800.0,32.3173,32.3637,32.3173,32.3482,856800.0
2015-03-04 10:10:00,41.83,41.83,41.78,41.82,577300.0,32.3482,32.3482,32.3096,32.3405,577300.0
2015-03-04 10:20:00,41.82,41.82,41.77,41.8,511800.0,32.3405,32.3405,32.3018,32.325,511800.0
2015-03-04 10:30:00,41.8,41.84,41.76,41.83,829500.0,32.325,32.356,32.2941,32.3482,829500.0
2015-03-04 10:40:00,41.83,41.92,41.82,41.86,485000.0,32.3482,32.4178,32.3405,32.3714,485000.0
2015-03-04 10:50:00,41.86,41.9,41.83,41.89,181100.0,32.3714,32.4024,32.3482,32.3946,181100.0
2015-03-04 11:00:00,41.9,41.94,41.89,41.91,480700.0,32.4024,32.4333,32.3946,32.4101,480700.0
2015-03-04 11:10:00,41.91,41.94,41.9,41.94,189900.0,32.4101,32.4333,32.4024,32.4333,189900.0
2015-03-04 11:20:00,41.94,41.94,41.9,41.9,138300.0,32.4333,32.4333,32.4024,32.4024,138300.0
2015-03-04 11:30:00,41.91,41.93,41.9,41.91,205700.0,32.4101,32.4256,32.4024,32.4101,205700.0
2015-03-04 11:40:00,41.91,41.93,41.9,41.91,134900.0,32.4101,32.4256,32.4024,32.4101,134900.0
2015-03-04 11:50:00,41.9,41.91,41.89,41.9,114800.0,32.4024,32.4101,32.3946,32.4024,114800.0
2015-03-04 12:00:00,41.91,41.95,41.89,41.95,170400.0,32.4101,32.441,32.3946,32.441,170400.0
2015-03-04 12:10:00,41.95,42.0,41.94,41.98,103100.0,32.441,32.4797,32.4333,32.4642,103100.0
2015-03-04 12:20:00,41.98,42.01,41.97,41.97,105300.0,32.4642,32.4874,32.4565,32.4565,105300.0
2015-03-04 12:30:00,41.97,41.99,41.96,41.98,186900.0,32.4565,32.472,32.4488,32.4642,186900.0
2015-03-04 12:40:00,41.97,42.0,41.97,41.97,98500.0,32.4565,32.4797,32.4565,32.4565,98500.0
2015-03-04 12:50:00,41.97,41.99,41.96,41.98,120000.0,32.4565,32.472,32.4488,32.4642,120000.0
2015-03-04 13:00:00,41.99,41.99,41.97,41.97,93200.0,32.472,32.472,32.4565,32.4565,93200.0
2015-03-04 13:10:00,41.97,42.0,41.96,41.98,197800.0,32.4565,32.4797,32.4488,32.4642,197800.0
2015-03-04 13:20:00,41.98,42.0,41.96,41.99,284300.0,32.4642,32.4797,32.4488,32.472,284300.0
2015-03-04 13:30:00,41.99,42.0,41.96,41.99,187300.0,32.472,32.4797,32.4488,32.472,187300.0
2015-03-04 13:40:00,41.99,42.0,41.95,41.96,276200.0,32.472,32.4797,32.441,32.4488,276200.0
2015-03-04 13:50:00,41.95,41.96,41.91,41.93,134200.0,32.441,32.4488,32.4101,32.4256,134200.0
2015-03-04 14:00:00,41.94,41.98,41.93,41.97,107400.0,32.4333,32.4642,32.4256,32.4565,107400.0
2015-03-04 14:10:00,41.97,41.98,41.92,41.94,165300.0,32.4565,32.4642,32.4178,32.4333,165300.0
2015-03-04 14:20:00,41.94,41.97,41.92,41.96,101900.0,32.4333,32.4565,32.4178,32.4488,101900.0
2015-03-04 14:30:00,41.96,41.99,41.9,41.98,629400.0,32.4488,32.472,32.4024,32.4642,629400.0
2015-03-04 14:40:00,41.98,42.02,41.97,42.02,267600.0,32.4642,32.4952,32.4565,32.4952,267600.0
2015-03-04 14:50:00,42.02,42.03,42.01,42.01,320100.0,32.4952,32.5029,32.4874,32.4874,320100.0
2015-03-04 15:00:00,42.01,42.02,41.98,42.0,240600.0,32.4874,32.4952,32.4642,32.4797,240600.0
2015-03-04 15:10:00,42.0,42.05,41.99,42.01,187200.0,32.4797,32.5184,32.472,32.4874,187200.0
2015-03-04 15:20:00,42.01,42.04,41.99,42.04,312000.0,32.4874,32.5106,32.472,32.5106,312000.0
2015-03-04 15:30:00,42.04,42.05,42.03,42.04,392200.0,32.5106,32.5184,32.5029,32.5106,392200.0
2015-03-04 15:40:00,42.04,42.05,42.0,42.01,439100.0,32.5106,32.5184,32.4797,32.4874,439100.0
2015-03-04 15:50:00,42.02,42.04,41.99,42.03,1361000.0,32.4952,32.5106,32.472,32.5029,1361000.0
2015-03-05 09:30:00,41.85,41.86,41.73,41.74,812400.0,32.3637,32.3714,32.2709,32.2786,812400.0
2015-03-05 09:40:00,41.74,41.83,41.73,41.82,547500.0,32.2786,32.3482,32.2709,32.3405,547500.0
2015-03-05 09:50:00,41.82,41.84,41.77,41.79,406300.0,32.3405,32.356,32.3018,32.3173,406300.0
2015-03-05 10:00:00,41.8,41.86,41.79,41.84,524700.0,32.325,32.3714,32.3173,32.356,524700.0
2015-03-05 10:10:00,41.84,41.89,41.84,41.85,232000.0,32.356,32.3946,32.356,32.3637,232000.0
2015-03-05 10:20:00,41.85,41.9,41.84,41.88,234200.0,32.3637,32.4024,32.356,32.3869,234200.0
2015-03-05 10:30:00,41.89,41.9,41.86,41.87,415500.0,32.3946,32.4024,32.3714,32.3792,415500.0
2015-03-05 10:40:00,41.86,41.86,41.83,41.83,141900.0,32.3714,32.3714,32.3482,32.3482,141900.0
2015-03-05 10:50:00,41.83,41.84,41.83,41.83,97900.0,32.3482,32.356,32.3482,32.3482,97900.0
2015-03-05 11:00:00,41.83,41.84,41.8,41.8,110700.0,32.3482,32.356,32.325,32.325,110700.0
2015-03-05 11:10:00,41.8,41.81,41.78,41.8,134400.0,32.325,32.3328,32.3096,32.325,134400.0
2015-03-05 11:20:00,41.81,41.82,41.78,41.81,171300.0,32.3328,32.3405,32.3096,32.3328,171300.0
2015-03-05 11:30:00,41.81,41.82,41.78,41.79,113100.0,32.3328,32.3405,32.3096,32.3173,113100.0
2015-03-05 11:40:00,41.79,41.79,41.77,41.77,133600.0,32.3173,32.3173,32.3018,32.3018,133600.0
2015-03-05 11:50:00,41.77,41.8,41.77,41.77,186600.0,32.3018,32.325,32.3018,32.3018,186600.0
2015-03-05 12:00:00,41.77,41.79,41.76,41.76,227000.0,32.3018,32.3173,32.2941,32.2941,227000.0
2015-03-05 12:10:00,41.76,41.77,41.73,41.73,71000.0,32.2941,32.3018,32.2709,32.2709,71000.0
2015-03-05 12:20:00,41.73,41.75,41.68,41.69,247200.0,32.2709,32.2864,32.2322,32.24,247200.0
2015-03-05 12:30:00,41.68,41.71,41.67,41.68,165400.0,32.2322,32.2554,32.2245,32.2322,165400.0
2015-03-05 12:40:00,41.68,41.68,41.64,41.65,191400.0,32.2322,32.2322,32.2013,32.209,191400.0
2015-03-05 12:50:00,41.65,41.65,41.6,41.62,181600.0,32.209,32.209,32.1704,32.1858,181600.0
2015-03-05 13:00:00,41.61,41.63,41.59,41.62,182000.0,32.1781,32.1936,32.1626,32.1858,182000.0
2015-03-05 13:10:00,41.63,41.67,41.62,41.66,161700.0,32.1936,32.2245,32.1858,32.2168,161700.0
2015-03-05 13:20:00,41.67,41.72,41.64,41.7,153000.0,32.2245,32.2632,32.2013,32.2477,153000.0
2015-03-05 13:30:00,41.7,41.72,41.68,41.71,207200.0,32.2477,32.2632,32.2322,32.2554,207200.0
2015-03-05 13:40:00,41.71,41.72,41.67,41.67,217300.0,32.2554,32.2632,32.2245,32.2245,217300.0
2015-03-05 13:50:00,41.68,41.71,41.67,41.71,105800.0,32.2322,32.2554,32.2245,32.2554,105800.0
2015-03-05 14:00:00,41.72,41.73,41.71,41.73,84100.0,32.2632,32.2709,32.2554,32.2709,84100.0
2015-03-05 14:10:00,41.73,41.73,41.72,41.72,37200.0,32.2709,32.2709,32.2632,32.2632,37200.0
2015-03-05 14:20:00,41.72,41.74,41.72,41.73,158400.0,32.2632,32.2786,32.2632,32.2709,158400.0
2015-03-05 14:30:00,41.73,41.74,41.7,41.71,266400.0,32.2709,32.2786,32.2477,32.2554,266400.0
2015-03-05 14:40:00,41.71,41.72,41.68,41.68,133400.0,32.2554,32.2632,32.2322,32.2322,133400.0
2015-03-05 14:50:00,41.68,41.73,41.68,41.71,166900.0,32.2322,32.2709,32.2322,32.2554,166900.0
2015-03-05 15:00:00,41.72,41.72,41.68,41.69,86800.0,32.2632,32.2632,32.2322,32.24,86800.0
2015-03-05 15:10:00,41.68,41.7,41.68,41.69,103400.0,32.2322,32.2477,32.2322,32.24,103400.0
2015-03-05 15:20:00,41.69,41.72,41.68,41.72,214800.0,32.24,32.2632,32.2322,32.2632,214800.0
2015-03-05 15:30:00,41.72,41.72,41.67,41.69,195400.0,32.2632,32.2632,32.2245,32.24,195400.0
2015-03-05 15:40:00,41.68,41.73,41.68,41.72,594800.0,32.2322,32.2709,32.2322,32.2632,594800.0
2015-03-05 15:50:00,41.72,41.73,41.69,41.71,970100.0,32.2632,32.2709,32.24,32.2554,970100.0
2015-03-06 09:30:00,41.53,41.54,41.47,41.51,779500.0,32.1162,32.124,32.0698,32.1008,779500.0
2015-03-06 09:40:00,41.51,41.54,41.51,41.52,417600.0,32.1008,32.124,32.1008,32.1085,417600.0
2015-03-06 09:50:00,41.52,41.55,41.48,41.54,506600.0,32.1085,32.1317,32.0776,32.124,506600.0
2015-03-06 10:00:00,41.55,41.56,41.46,41.53,1201800.0,32.1317,32.1394,32.0621,32.1162,1201800.0
2015-03-06 10:10:00,41.53,41.57,41.49,41.51,794000.0,32.1162,32.1472,32.0853,32.1008,794000.0
2015-03-06 10:20:00,41.51,41.54,41.5,41.51,429500.0,32.1008,32.124,32.093,32.1008,429500.0
2015-03-06 10:30:00,41.5,41.51,41.45,41.46,435900.0,32.093,32.1008,32.0544,32.0621,435900.0
2015-03-06 10:40:00,41.46,41.5,41.46,41.48,453600.0,32.0621,32.093,32.0621,32.0776,453600.0
2015-03-06 10:50:00,41.48,41.48,41.38,41.39,701500.0,32.0776,32.0776,32.0002,32.008,701500.0
2015-03-06 11:00:00,41.39,41.4,41.27,41.28,532700.0,32.008,32.0157,31.9152,31.9229,532700.0
2015-03-06 11:10:00,41.27,41.3,41.23,41.25,1166800.0,31.9152,31.9384,31.8842,31.8997,1166800.0
2015-03-06 11:20:00,41.25,41.32,41.21,41.32,648500.0,31.8997,31.9538,31.8688,31.9538,648500.0
2015-03-06 11:30:00,41.32,41.32,41.23,41.23,586900.0,31.9538,31.9538,31.8842,31.8842,586900.0
2015-03-06 11:40:00,41.23,41.25,41.18,41.21,494700.0,31.8842,31.8997,31.8456,31.8688,494700.0
2015-03-06 11:50:00,41.21,41.3,41.2,41.25,463300.0,31.8688,31.9384,31.861,31.8997,463300.0
2015-03-06 12:00:00,41.25,41.34,41.23,41.34,454000.0,31.8997,31.9693,31.8842,31.9693,454000.0
2015-03-06 12:10:00,41.33,41.33,41.23,41.23,160500.0,31.9616,31.9616,31.8842,31.8842,160500.0
2015-03-06 12:20:00,41.24,41.24,41.15,41.18,513300.0,31.892,31.892,31.8224,31.8456,513300.0
2015-03-06 12:30:00,41.18,41.19,41.15,41.19,308100.0,31.8456,31.8533,31.8224,31.8533,308100.0
2015-03-06 12:40:00,41.19,41.25,41.17,41.24,551300.0,31.8533,31.8997,31.8378,31.892,551300.0
2015-03-06 12:50:00,41.24,41.25,41.17,41.19,180900.0,31.892,31.8997,31.8378,31.8533,180900.0
2015-03-06 13:00:00,41.19,41.21,41.15,41.17,289000.0,31.8533,31.8688,31.8224,31.8378,289000.0
2015-03-06 13:10:00,41.18,41.19,41.15,41.17,153900.0,31.8456,31.8533,31.8224,31.8378,153900.0
2015-03-06 13:20:00,41.16,41.17,41.11,41.15,346700.0,31.8301,31.8378,31.7914,31.8224,346700.0
2015-03-06 13:30:00,41.15,41.17,41.1,41.12,387900.0,31.8224,31.8378,31.7837,31.7992,387900.0
2015-03-06 13:40:00,41.12,41.15,41.1,41.13,115300.0,31.7992,31.8224,31.7837,31.8069,115300.0
2015-03-06 13:50:00,41.13,41.19,41.11,41.19,489800.0,31.8069,31.8533,31.7914,31.8533,489800.0
2015-03-06 14:00:00,41.19,41.22,41.17,41.2,231100.0,31.8533,31.8765,31.8378,31.861,231100.0
2015-03-06 14:10:00,41.21,41.23,41.15,41.15,182400.0,31.8688,31.8842,31.8224,31.8224,182400.0
2015-03-06 14:20:00,41.16,41.18,41.1,41.15,268600.0,31.8301,31.8456,31.7837,31.8224,268600.0
2015-03-06 14:30:00,41.15,41.18,41.12,41.12,88600.0,31.8224,31.8456,31.7992,31.7992,88600.0
2015-03-06 14:40:00,41.13,41.13,41.1,41.12,530400.0,31.8069,31.8069,31.7837,31.7992,530400.0
2015-03-06 14:50:00,41.12,41.15,41.11,41.12,329400.0,31.7992,31.8224,31.7914,31.7992,329400.0
2015-03-06 15:00:00,41.12,41.21,41.12,41.21,255000.0,31.7992,31.8688,31.7992,31.8688,255000.0
2015-03-06 15:10:00,41.21,41.21,41.15,41.21,214300.0,31.8688,31.8688,31.8224,31.8688,214300.0
2015-03-06 15:20:00,41.2,41.24,41.19,41.2,367300.0,31.861,31.892,31.8533,31.861,367300.0
2015-03-06 15:30:00,41.2,41.25,41.18,41.21,993600.0,31.861,31.8997,31.8456,31.8688,993600.0
2015-03-06 15:40:00,41.22,41.23,41.19,41.21,590800.0,31.8765,31.8842,31.8533,31.8688,590800.0
2015-03-06 15:50:00,41.2,41.27,41.2,41.27,1383800.0,31.861,31.9152,31.861,31.9152,1383800.0
2015-03-09 09:30:00,41.69,41.75,41.65,41.75,1133000.0,32.24,32.2864,32.209,32.2864,1133000.0
2015-03-09 09:40:00,41.75,41.78,41.71,41.72,550200.0,32.2864,32.3096,32.2554,32.2632,550200.0
2015-03-09 09:50:00,41.72,41.74,41.7,41.71,476900.0,32.2632,32.2786,32.2477,32.2554,476900.0
2015-03-09 10:00:00,41.71,41.76,41.67,41.74,397800.0,32.2554,32.2941,32.2245,32.2786,397800.0
2015-03-09 10:10:00,41.73,41.74,41.7,41.71,275800.0,32.2709,32.2786,32.2477,32.2554,275800.0
2015-03-09 10:20:00,41.72,41.74,41.67,41.7,321100.0,32.2632,32.2786,32.2245,32.2477,321100.0
2015-03-09 10:30:00,41.7,41.73,41.68,41.69,208300.0,32.2477,32.2709,32.2322,32.24,208300.0
2015-03-09 10:40:00,41.69,41.72,41.68,41.71,149600.0,32.24,32.2632,32.2322,32.2554,149600.0
2015-03-09 10:50:00,41.72,41.72,41.68,41.7,170200.0,32.2632,32.2632,32.2322,32.2477,170200.0
2015-03-09 11:00:00,41.69,41.76,41.68,41.75,347700.0,32.24,32.2941,32.2322,32.2864,347700.0
2015-03-09 11:10:00,41.75,41.78,41.74,41.77,302000.0,32.2864,32.3096,32.2786,32.3018,302000.0
2015-03-09 11:20:00,41.77,41.81,41.76,41.78,318200.0,32.3018,32.3328,32.2941,32.3096,318200.0
2015-03-09 11:30:00,41.78,41.79,41.74,41.75,218800.0,32.3096,32.3173,32.2786,32.2864,218800.0
2015-03-09 11:40:00,41.75,41.79,41.75,41.77,123600.0,32.2864,32.3173,32.2864,32.3018,123600.0
2015-03-09 11:50:00,41.78,41.78,41.73,41.73,264800.0,32.3096,32.3096,32.2709,32.2709,264800.0
2015-03-09 12:00:00,41.74,41.75,41.73,41.74,149000.0,32.2786,32.2864,32.2709,32.2786,149000.0
2015-03-09 12:10:00,41.75,41.76,41.74,41.76,71700.0,32.2864,32.2941,32.2786,32.2941,71700.0
2015-03-09 12:20:00,41.75,41.76,41.72,41.72,158900.0,32.2864,32.2941,32.2632,32.2632,158900.0
2015-03-09 12:30:00,41.72,41.77,41.72,41.77,170100.0,32.2632,32.3018,32.2632,32.3018,170100.0
2015-03-09 12:40:00,41.77,41.78,41.75,41.77,103600.0,32.3018,32.3096,32.2864,32.3018,103600.0
2015-03-09 12:50:00,41.78,41.84,41.77,41.82,266200.0,32.3096,32.356,32.3018,32.3405,266200.0
2015-03-09 13:00:00,41.83,41.85,41.82,41.84,166400.0,32.3482,32.3637,32.3405,32.356,166400.0
2015-03-09 13:10:00,41.84,41.86,41.82,41.83,130200.0,32.356,32.3714,32.3405,32.3482,130200.0
2015-03-09 13:20:00,41.84,41.89,41.83,41.89,159800.0,32.356,32.3946,32.3482,32.3946,159800.0
2015-03-09 13:30:00,41.89,41.89,41.87,41.89,193200.0,32.3946,32.3946,32.3792,32.3946,193200.0
2015-03-09 13:40:00,41.89,41.92,41.88,41.89,188700.0,32.3946,32.4178,32.3869,32.3946,188700.0
2015-03-09 13:50:00,41.9,41.9,41.82,41.82,252100.0,32.4024,32.4024,32.3405,32.3405,252100.0
2015-03-09 14:00:00,41.82,41.87,41.82,41.83,102900.0,32.3405,32.3792,32.3405,32.3482,102900.0
2015-03-09 14:10:00,41.83,41.84,41.81,41.81,40100.0,32.3482,32.356,32.3328,32.3328,40100.0
2015-03-09 14:20:00,41.81,41.82,41.79,41.8,79900.0,32.3328,32.3405,32.3173,32.325,79900.0
2015-03-09 14:30:00,41.8,41.8,41.76,41.78,114400.0,32.325,32.325,32.2941,32.3096,114400.0
2015-03-09 14:40:00,41.78,41.84,41.76,41.84,118600.0,32.3096,32.356,32.2941,32.356,118600.0
2015-03-09 14:50:00,41.84,41.86,41.83,41.84,107100.0,32.356,32.3714,32.3482,32.356,107100.0
2015-03-09 15:00:00,41.84,41.85,41.81,41.82,107500.0,32.356,32.3637,32.3328,32.3405,107500.0
2015-03-09 15:10:00,41.82,41.85,41.81,41.81,125400.0,32.3405,32.3637,32.3328,32.3328,125400.0
2015-03-09 15:20:00,41.8,41.81,41.77,41.78,127200.0,32.325,32.3328,32.3018,32.3096,127200.0
2015-03-09 15:30:00,41.78,41.81,41.76,41.76,142500.0,32.3096,32.3328,32.2941,32.2941,142500.0
2015-03-09 15:40:00,41.76,41.77,41.73,41.75,556500.0,32.2941,32.3018,32.2709,32.2864,556500.0
2015-03-09 15:50:00,41.75,41.75,41.7,41.74,2234500.0,32.2864,32.2864,32.2477,32.2786,2234500.0
2015-03-10 09:30:00,40.94,40.94,40.82,40.89,1772900.0,31.66,31.66,31.5672,31.6213,1772900.0
2015-03-10 09:40:00,40.89,40.91,40.83,40.87,1318600.0,31.6213,31.6368,31.5749,31.6058,1318600.0
2015-03-10 09:50:00,40.86,40.88,40.83,40.84,664600.0,31.5981,31.6136,31.5749,31.5826,664600.0
2015-03-10 10:00:00,40.84,40.87,40.82,40.85,503400.0,31.5826,31.6058,31.5672,31.5904,503400.0
2015-03-10 10:10:00,40.85,40.86,40.78,40.82,425400.0,31.5904,31.5981,31.5362,31.5672,425400.0
2015-03-10 10:20:00,40.82,40.84,40.79,40.82,276000.0,31.5672,31.5826,31.544,31.5672,276000.0
2015-03-10 10:30:00,40.83,40.83,40.76,40.77,473200.0,31.5749,31.5749,31.5208,31.5285,473200.0
2015-03-10 10:40:00,40.77,40.81,40.75,40.81,796200.0,31.5285,31.5594,31.513,31.5594,796200.0
2015-03-10 10:50:00,40.8,40.85,40.8,40.83,407400.0,31.5517,31.5904,31.5517,31.5749,407400.0
2015-03-10 11:00:00,40.83,40.9,40.83,40.9,701800.0,31.5749,31.629,31.5749,31.629,701800.0
2015-03-10 11:10:00,40.89,40.92,40.86,40.89,421200.0,31.6213,31.6445,31.5981,31.6213,421200.0
2015-03-10 11:20:00,40.89,40.92,40.86,40.87,243600.0,31.6213,31.6445,31.5981,31.6058,243600.0
2015-03-10 11:30:00,40.88,40.88,40.83,40.83,185700.0,31.6136,31.6136,31.5749,31.5749,185700.0
2015-03-10 11:40:00,40.84,40.86,40.8,40.8,164400.0,31.5826,31.5981,31.5517,31.5517,164400.0
2015-03-10 11:50:00,40.8,40.83,40.76,40.77,299600.0,31.5517,31.5749,31.5208,31.5285,299600.0
2015-03-10 12:00:00,40.77,40.78,40.73,40.76,1322700.0,31.5285,31.5362,31.4976,31.5208,1322700.0
2015-03-10 12:10:00,40.77,40.78,40.67,40.7,3096600.0,31.5285,31.5362,31.4512,31.4744,3096600.0
2015-03-10 12:20:00,40.7,40.72,40.64,40.71,540400.0,31.4744,31.4898,31.428,31.4821,540400.0
2015-03-10 12:30:00,40.71,40.78,40.7,40.75,590500.0,31.4821,31.5362,31.4744,31.513,590500.0
2015-03-10 12:40:00,40.75,40.76,40.72,40.76,223900.0,31.513,31.5208,31.4898,31.5208,223900.0
2015-03-10 12:50:00,40.75,40.78,40.74,40.75,262400.0,31.513,31.5362,31.5053,31.513,262400.0
2015-03-10 13:00:00,40.75,40.78,40.74,40.76,87300.0,31.513,31.5362,31.5053,31.5208,87300.0
2015-03-10 13:10:00,40.76,40.77,40.72,40.73,185300.0,31.5208,31.5285,31.4898,31.4976,185300.0
2015-03-10 13:20:00,40.74,40.79,40.74,40.74,136200.0,31.5053,31.544,31.5053,31.5053,136200.0
2015-03-10 13:30:00,40.74,40.76,40.72,40.75,372700.0,31.5053,31.5208,31.4898,31.513,372700.0
2015-03-10 13:40:00,40.75,40.8,40.74,40.8,241700.0,31.513,31.5517,31.5053,31.5517,241700.0
2015-03-10 13:50:00,40.8,40.8,40.74,40.75,466600.0,31.5517,31.5517,31.5053,31.513,466600.0
2015-03-10 14:00:00,40.75,40.79,40.72,40.77,362900.0,31.513,31.544,31.4898,31.5285,362900.0
2015-03-10 14:10:00,40.77,40.79,40.73,40.73,213000.0,31.5285,31.544,31.4976,31.4976,213000.0
2015-03-10 14:20:00,40.73,40.74,40.68,40.71,469000.0,31.4976,31.5053,31.4589,31.4821,469000.0
2015-03-10 14:30:00,40.72,40.73,40.71,40.71,109300.0,31.4898,31.4976,31.4821,31.4821,109300.0
2015-03-10 14:40:00,40.71,40.77,40.69,40.74,421200.0,31.4821,31.5285,31.4666,31.5053,421200.0
2015-03-10 14:50:00,40.75,40.76,40.72,40.75,149900.0,31.513,31.5208,31.4898,31.513,149900.0
2015-03-10 15:00:00,40.74,40.8,40.73,40.79,200500.0,31.5053,31.5517,31.4976,31.544,200500.0
2015-03-10 15:10:00,40.79,40.8,40.75,40.79,170700.0,31.544,31.5517,31.513,31.544,170700.0
2015-03-10 15:20:00,40.79,40.82,40.77,40.77,242600.0,31.544,31.5672,31.5285,31.5285,242600.0
2015-03-10 15:30:00,40.77,40.83,40.75,40.8,1258100.0,31.5285,31.5749,31.513,31.5517,1258100.0
2015-03-10 15:40:00,40.8,40.85,40.79,40.84,681300.0,31.5517,31.5904,31.544,31.5826,681300.0
2015-03-10 15:50:00,40.84,40.84,40.74,40.75,2442800.0,31.5826,31.5826,31.5053,31.513,2442800.0
2015-03-11 09:30:00,40.86,40.87,40.81,40.81,552500.0,31.5981,31.6058,31.5594,31.5594,552500.0
2015-03-11 09:40:00,40.81,40.84,40.76,40.83,766300.0,31.5594,31.5826,31.5208,31.5749,766300.0
2015-03-11 09:50:00,40.84,40.85,40.81,40.82,355800.0,31.5826,31.5904,31.5594,31.5672,355800.0
2015-03-11 10:00:00,40.81,40.86,40.79,40.83,648400.0,31.5594,31.5981,31.544,31.5749,648400.0
2015-03-11 10:10:00,40.83,40.84,40.79,40.8,158700.0,31.5749,31.5826,31.544,31.5517,158700.0
2015-03-11 10:20:00,40.8,40.83,40.79,40.82,131500.0,31.5517,31.5749,31.544,31.5672,131500.0
2015-03-11 10:30:00,40.82,40.82,40.74,40.75,222200.0,31.5672,31.5672,31.5053,31.513,222200.0
2015-03-11 10:40:00,40.75,40.78,40.72,40.77,237900.0,31.513,31.5362,31.4898,31.5285,237900.0
2015-03-11 10:50:00,40.77,40.8,40.74,40.77,553700.0,31.5285,31.5517,31.5053,31.5285,553700.0
2015-03-11 11:00:00,40.77,40.79,40.74,40.76,130900.0,31.5285,31.544,31.5053,31.5208,130900.0
2015-03-11 11:10:00,40.77,40.82,40.76,40.79,641300.0,31.5285,31.5672,31.5208,31.544,641300.0
2015-03-11 11:20:00,40.8,40.9,40.79,40.9,405400.0,31.5517,31.629,31.544,31.629,405400.0
2015-03-11 11:30:00,40.89,40.92,40.88,40.89,268000.0,31.6213,31.6445,31.6136,31.6213,268000.0
2015-03-11 11:40:00,40.88,40.91,40.87,40.9,212400.0,31.6136,31.6368,31.6058,31.629,212400.0
2015-03-11 11:50:00,40.91,40.93,40.87,40.89,259400.0,31.6368,31.6522,31.6058,31.6213,259400.0
2015-03-11 12:00:00,40.88,40.9,40.84,40.84,187800.0,31.6136,31.629,31.5826,31.5826,187800.0
2015-03-11 12:10:00,40.85,40.88,40.84,40.87,142600.0,31.5904,31.6136,31.5826,31.6058,142600.0
2015-03-11 12:20:00,40.87,40.87,40.82,40.83,281300.0,31.6058,31.6058,31.5672,31.5749,281300.0
2015-03-11 12:30:00,40.83,40.87,40.82,40.87,121400.0,31.5749,31.6058,31.5672,31.6058,121400.0
2015-03-11 12:40:00,40.87,40.87,40.84,40.87,112700.0,31.6058,31.6058,31.5826,31.6058,112700.0
2015-03-11 12:50:00,40.87,40.91,40.86,40.89,195000.0,31.6058,31.6368,31.5981,31.6213,195000.0
2015-03-11 13:00:00,40.88,40.89,40.87,40.87,64200.0,31.6136,31.6213,31.6058,31.6058,64200.0
2015-03-11 13:10:00,40.87,40.88,40.84,40.84,83400.0,31.6058,31.6136,31.5826,31.5826,83400.0
2015-03-11 13:20:00,40.84,40.88,40.82,40.87,196200.0,31.5826,31.6136,31.5672,31.6058,196200.0
2015-03-11 13:30:00,40.88,40.9,40.85,40.89,284200.0,31.6136,31.629,31.5904,31.6213,284200.0
2015-03-11 13:40:00,40.88,40.9,40.81,40.82,199700.0,31.6136,31.629,31.5594,31.5672,199700.0
2015-03-11 13:50:00,40.82,40.91,40.81,40.91,203000.0,31.5672,31.6368,31.5594,31.6368,203000.0
2015-03-11 14:00:00,40.91,40.95,40.89,40.95,431600.0,31.6368,31.6677,31.6213,31.6677,431600.0
2015-03-11 14:10:00,40.95,40.98,40.93,40.96,584000.0,31.6677,31.6909,31.6522,31.6754,584000.0
2015-03-11 14:20:00,40.96,40.97,40.91,40.92,162100.0,31.6754,31.6832,31.6368,31.6445,162100.0
2015-03-11 14:30:00,40.92,40.95,40.92,40.93,174100.0,31.6445,31.6677,31.6445,31.6522,174100.0
2015-03-11 14:40:00,40.94,40.96,40.91,40.95,263200.0,31.66,31.6754,31.6368,31.6677,263200.0
2015-03-11 14:50:00,40.95,40.98,40.93,40.95,298500.0,31.6677,31.6909,31.6522,31.6677,298500.0
2015-03-11 15:00:00,40.95,40.97,40.92,40.96,119800.0,31.6677,31.6832,31.6445,31.6754,119800.0
2015-03-11 15:10:00,40.95,40.95,40.92,40.94,165900.0,31.6677,31.6677,31.6445,31.66,165900.0
2015-03-11 15:20:00,40.94,40.94,40.88,40.89,157100.0,31.66,31.66,31.6136,31.6213,157100.0
2015-03-11 15:30:00,40.89,40.9,40.85,40.88,283900.0,31.6213,31.629,31.5904,31.6136,283900.0
2015-03-11 15:40:00,40.88,40.92,40.86,40.88,251600.0,31.6136,31.6445,31.5981,31.6136,251600.0
2015-03-11 15:50:00,40.87,40.9,40.87,40.89,1260900.0,31.6058,31.629,31.6058,31.6213,1260900.0
2015-03-12 09:30:00,41.52,41.55,41.37,41.46,1835200.0,32.1085,32.1317,31.9925,32.0621,1835200.0
2015-03-12 09:40:00,41.45,41.54,41.44,41.53,493800.0,32.0544,32.124,32.0466,32.1162,493800.0
2015-03-12 09:50:00,41.54,41.57,41.45,41.46,513200.0,32.124,32.1472,32.0544,32.0621,513200.0
2015-03-12 10:00:00,41.46,41.48,41.39,41.42,352000.0,32.0621,32.0776,32.008,32.0312,352000.0
2015-03-12 10:10:00,41.41,41.44,41.33,41.34,480800.0,32.0234,32.0466,31.9616,31.9693,480800.0
2015-03-12 10:20:00,41.34,41.42,41.33,41.4,193000.0,31.9693,32.0312,31.9616,32.0157,193000.0
2015-03-12 10:30:00,41.4,41.43,41.38,41.39,638300.0,32.0157,32.0389,32.0002,32.008,638300.0
2015-03-12 10:40:00,41.39,41.42,41.33,41.34,265000.0,32.008,32.0312,31.9616,31.9693,265000.0
2015-03-12 10:50:00,41.34,41.39,41.33,41.34,206100.0,31.9693,32.008,31.9616,31.9693,206100.0
2015-03-12 11:00:00,41.34,41.35,41.31,41.35,501300.0,31.9693,31.977,31.9461,31.977,501300.0
2015-03-12 11:10:00,41.35,41.43,41.34,41.41,600200.0,31.977,32.0389,31.9693,32.0234,600200.0
2015-03-12 11:20:00,41.41,41.49,41.41,41.46,827900.0,32.0234,32.0853,32.0234,32.0621,827900.0
2015-03-12 11:30:00,41.47,41.47,41.45,41.47,547700.0,32.0698,32.0698,32.0544,32.0698,547700.0
2015-03-12 11:40:00,41.47,41.47,41.45,41.47,341700.0,32.0698,32.0698,32.0544,32.0698,341700.0
2015-03-12 11:50:00,41.47,41.47,41.42,41.45,1357200.0,32.0698,32.0698,32.0312,32.0544,1357200.0
2015-03-12 12:00:00,41.45,41.45,41.38,41.39,269000.0,32.0544,32.0544,32.0002,32.008,269000.0
2015-03-12 12:10:00,41.38,41.39,41.37,41.38,200800.0,32.0002,32.008,31.9925,32.0002,200800.0
2015-03-12 12:20:00,41.38,41.39,41.36,41.38,215400.0,32.0002,32.008,31.9848,32.0002,215400.0
2015-03-12 12:30:00,41.38,41.39,41.35,41.36,346600.0,32.0002,32.008,31.977,31.9848,346600.0
2015-03-12 12:40:00,41.36,41.36,41.3,41.3,212200.0,31.9848,31.9848,31.9384,31.9384,212200.0
2015-03-12 12:50:00,41.3,41.32,41.29,41.29,153100.0,31.9384,31.9538,31.9306,31.9306,153100.0
2015-03-12 13:00:00,41.29,41.32,41.28,41.32,232200.0,31.9306,31.9538,31.9229,31.9538,232200.0
2015-03-12 13:10:00,41.32,41.32,41.3,41.3,150700.0,31.9538,31.9538,31.9384,31.9384,150700.0
2015-03-12 13:20:00,41.3,41.31,41.27,41.27,194800.0,31.9384,31.9461,31.9152,31.9152,194800.0
2015-03-12 13:30:00,41.27,41.28,41.26,41.27,155900.0,31.9152,31.9229,31.9074,31.9152,155900.0
2015-03-12 13:40:00,41.27,41.28,41.27,41.27,151300.0,31.9152,31.9229,31.9152,31.9152,151300.0
2015-03-12 13:50:00,41.27,41.28,41.26,41.27,322600.0,31.9152,31.9229,31.9074,31.9152,322600.0
2015-03-12 14:00:00,41.27,41.28,41.24,41.27,260200.0,31.9152,31.9229,31.892,31.9152,260200.0
2015-03-12 14:10:00,41.27,41.28,41.24,41.24,166900.0,31.9152,31.9229,31.892,31.892,166900.0
2015-03-12 14:20:00,41.25,41.27,41.24,41.26,158200.0,31.8997,31.9152,31.892,31.9074,158200.0
2015-03-12 14:30:00,41.25,41.26,41.22,41.22,183100.0,31.8997,31.9074,31.8765,31.8765,183100.0
2015-03-12 14:40:00,41.22,41.24,41.19,41.23,559600.0,31.8765,31.892,31.8533,31.8842,559600.0
2015-03-12 14:50:00,41.23,41.28,41.21,41.27,295900.0,31.8842,31.9229,31.8688,31.9152,295900.0
2015-03-12 15:00:00,41.27,41.28,41.26,41.27,138300.0,31.9152,31.9229,31.9074,31.9152,138300.0
2015-03-12 15:10:00,41.27,41.28,41.26,41.27,294700.0,31.9152,31.9229,31.9074,31.9152,294700.0
2015-03-12 15:20:00,41.27,41.27,41.26,41.27,141800.0,31.9152,31.9152,31.9074,31.9152,141800.0
2015-03-12 15:30:00,41.27,41.27,41.26,41.27,319000.0,31.9152,31.9152,31.9074,31.9152,319000.0
2015-03-12 15:40:00,41.27,41.3,41.26,41.29,859700.0,31.9152,31.9384,31.9074,31.9306,859700.0
2015-03-12 15:50:00,41.29,41.29,41.22,41.27,2569200.0,31.9306,31.9306,31.8765,31.9152,2569200.0
2015-03-13 09:30:00,41.53,41.58,41.4,41.43,704000.0,32.1162,32.1549,32.0157,32.0389,704000.0
2015-03-13 09:40:00,41.43,41.48,41.41,41.46,230400.0,32.0389,32.0776,32.0234,32.0621,230400.0
2015-03-13 09:50:00,41.46,41.47,41.37,41.38,512000.0,32.0621,32.0698,31.9925,32.0002,512000.0
2015-03-13 10:00:00,41.38,41.43,41.35,41.37,433000.0,32.0002,32.0389,31.977,31.9925,433000.0
2015-03-13 10:10:00,41.36,41.38,41.31,41.38,525700.0,31.9848,32.0002,31.9461,32.0002,525700.0
2015-03-13 10:20:00,41.38,41.39,41.31,41.34,410800.0,32.0002,32.008,31.9461,31.9693,410800.0
2015-03-13 10:30:00,41.33,41.41,41.31,41.41,303400.0,31.9616,32.0234,31.9461,32.0234,303400.0
2015-03-13 10:40:00,41.41,41.44,41.36,41.39,247300.0,32.0234,32.0466,31.9848,32.008,247300.0
2015-03-13 10:50:00,41.39,41.39,41.32,41.35,246400.0,32.008,32.008,31.9538,31.977,246400.0
2015-03-13 11:00:00,41.35,41.37,41.33,41.37,132400.0,31.977,31.9925,31.9616,31.9925,132400.0
2015-03-13 11:10:00,41.37,41.41,41.34,41.36,123900.0,31.9925,32.0234,31.9693,31.9848,123900.0
2015-03-13 11:20:00,41.36,41.37,41.32,41.33,280100.0,31.9848,31.9925,31.9538,31.9616,280100.0
2015-03-13 11:30:00,41.33,41.37,41.31,41.35,296700.0,31.9616,31.9925,31.9461,31.977,296700.0
2015-03-13 11:40:00,41.36,41.36,41.3,41.32,220600.0,31.9848,31.9848,31.9384,31.9538,220600.0
2015-03-13 11:50:00,41.33,41.44,41.32,41.44,263800.0,31.9616,32.0466,31.9538,32.0466,263800.0
2015-03-13 12:00:00,41.43,41.46,41.41,41.46,272300.0,32.0389,32.0621,32.0234,32.0621,272300.0
2015-03-13 12:10:00,41.46,41.49,41.44,41.44,169900.0,32.0621,32.0853,32.0466,32.0466,169900.0
2015-03-13 12:20:00,41.45,41.49,41.44,41.45,139900.0,32.0544,32.0853,32.0466,32.0544,139900.0
2015-03-13 12:30:00,41.46,41.51,41.46,41.5,122900.0,32.0621,32.1008,32.0621,32.093,122900.0
2015-03-13 12:40:00,41.51,41.51,41.43,41.46,152200.0,32.1008,32.1008,32.0389,32.0621,152200.0
2015-03-13 12:50:00,41.46,41.46,41.39,41.41,237800.0,32.0621,32.0621,32.008,32.0234,237800.0
2015-03-13 13:00:00,41.41,41.41,41.36,41.37,126900.0,32.0234,32.0234,31.9848,31.9925,126900.0
2015-03-13 13:10:00,41.37,41.38,41.33,41.34,113500.0,31.9925,32.0002,31.9616,31.9693,113500.0
2015-03-13 13:20:00,41.34,41.35,41.26,41.28,153500.0,31.9693,31.977,31.9074,31.9229,153500.0
2015-03-13 13:30:00,41.28,41.36,41.28,41.36,167900.0,31.9229,31.9848,31.9229,31.9848,167900.0
2015-03-13 13:40:00,41.36,41.41,41.35,41.4,174000.0,31.9848,32.0234,31.977,32.0157,174000.0
2015-03-13 13:50:00,41.41,41.42,41.37,41.37,53100.0,32.0234,32.0312,31.9925,31.9925,53100.0
2015-03-13 14:00:00,41.38,41.4,41.35,41.37,56300.0,32.0002,32.0157,31.977,31.9925,56300.0
2015-03-13 14:10:00,41.37,41.39,41.34,41.39,121400.0,31.9925,32.008,31.9693,32.008,121400.0
2015-03-13 14:20:00,41.38,41.42,41.37,41.41,112100.0,32.0002,32.0312,31.9925,32.0234,112100.0
2015-03-13 14:30:00,41.41,41.42,41.38,41.39,58300.0,32.0234,32.0312,32.0002,32.008,58300.0
2015-03-13 14:40:00,41.38,41.41,41.35,41.39,106500.0,32.0002,32.0234,31.977,32.008,106500.0
2015-03-13 14:50:00,41.4,41.43,41.37,41.43,61200.0,32.0157,32.0389,31.9925,32.0389,61200.0
2015-03-13 15:00:00,41.42,41.44,41.39,41.4,157300.0,32.0312,32.0466,32.008,32.0157,157300.0
2015-03-13 15:10:00,41.4,41.45,41.39,41.43,75800.0,32.0157,32.0544,32.008,32.0389,75800.0
2015-03-13 15:20:00,41.43,41.43,41.4,41.43,144000.0,32.0389,32.0389,32.0157,32.0389,144000.0
2015-03-13 15:30:00,41.43,41.46,41.41,41.45,191700.0,32.0389,32.0621,32.0234,32.0544,191700.0
2015-03-13 15:40:00,41.46,41.5,41.44,41.48,310800.0,32.0621,32.093,32.0466,32.0776,310800.0
2015-03-13 15:50:00,41.48,41.54,41.47,41.49,961600.0,32.0776,32.124,32.0698,32.0853,961600.0
2015-03-16 09:30:00,42.17,42.22,42.08,42.11,1220100.0,32.6112,32.6498,32.5416,32.5648,1220100.0
2015-03-16 09:40:00,42.12,42.16,42.1,42.15,923300.0,32.5725,32.6034,32.557,32.5957,923300.0
2015-03-16 09:50:00,42.15,42.23,42.15,42.22,466800.0,32.5957,32.6576,32.5957,32.6498,466800.0
2015-03-16 10:00:00,42.22,42.24,42.19,42.24,495000.0,32.6498,32.6653,32.6266,32.6653,495000.0
2015-03-16 10:10:00,42.24,42.26,42.19,42.21,511700.0,32.6653,32.6808,32.6266,32.6421,511700.0
2015-03-16 10:20:00,42.21,42.22,42.15,42.18,498100.0,32.6421,32.6498,32.5957,32.6189,498100.0
2015-03-16 10:30:00,42.18,42.2,42.15,42.15,287300.0,32.6189,32.6344,32.5957,32.5957,287300.0
2015-03-16 10:40:00,42.15,42.17,42.12,42.13,374000.0,32.5957,32.6112,32.5725,32.5802,374000.0
2015-03-16 10:50:00,42.12,42.16,42.12,42.14,254300.0,32.5725,32.6034,32.5725,32.588,254300.0
2015-03-16 11:00:00,42.14,42.19,42.13,42.17,234900.0,32.588,32.6266,32.5802,32.6112,234900.0
2015-03-16 11:10:00,42.17,42.19,42.13,42.15,244600.0,32.6112,32.6266,32.5802,32.5957,244600.0
2015-03-16 11:20:00,42.16,42.21,42.15,42.18,193100.0,32.6034,32.6421,32.5957,32.6189,193100.0
2015-03-16 11:30:00,42.18,42.2,42.17,42.17,120700.0,32.6189,32.6344,32.6112,32.6112,120700.0
2015-03-16 11:40:00,42.18,42.2,42.18,42.19,340600.0,32.6189,32.6344,32.6189,32.6266,340600.0
2015-03-16 11:50:00,42.19,42.22,42.19,42.21,204000.0,32.6266,32.6498,32.6266,32.6421,204000.0
2015-03-16 12:00:00,42.21,42.21,42.19,42.2,138000.0,32.6421,32.6421,32.6266,32.6344,138000.0
2015-03-16 12:10:00,42.2,42.2,42.17,42.17,226000.0,32.6344,32.6344,32.6112,32.6112,226000.0
2015-03-16 12:20:00,42.17,42.18,42.14,42.16,152500.0,32.6112,32.6189,32.588,32.6034,152500.0
2015-03-16 12:30:00,42.16,42.18,42.14,42.17,90400.0,32.6034,32.6189,32.588,32.6112,90400.0
2015-03-16 12:40:00,42.17,42.18,42.14,42.15,54900.0,32.6112,32.6189,32.588,32.5957,54900.0
2015-03-16 12:50:00,42.15,42.21,42.15,42.21,89300.0,32.5957,32.6421,32.5957,32.6421,89300.0
2015-03-16 13:00:00,42.2,42.21,42.15,42.19,343700.0,32.6344,32.6421,32.5957,32.6266,343700.0
2015-03-16 13:10:00,42.19,42.26,42.18,42.25,273400.0,32.6266,32.6808,32.6189,32.673,273400.0
2015-03-16 13:20:00,42.25,42.26,42.22,42.25,115400.0,32.673,32.6808,32.6498,32.673,115400.0
2015-03-16 13:30:00,42.25,42.25,42.24,42.25,153500.0,32.673,32.673,32.6653,32.673,153500.0
2015-03-16 13:40:00,42.25,42.28,42.24,42.24,224600.0,32.673,32.6962,32.6653,32.6653,224600.0
2015-03-16 13:50:00,42.25,42.25,42.22,42.22,121200.0,32.673,32.673,32.6498,32.6498,121200.0
2015-03-16 14:00:00,42.22,42.23,42.19,42.2,73100.0,32.6498,32.6576,32.6266,32.6344,73100.0
2015-03-16 14:10:00,42.2,42.21,42.17,42.21,63800.0,32.6344,32.6421,32.6112,32.6421,63800.0
2015-03-16 14:20:00,42.21,42.23,42.2,42.23,66000.0,32.6421,32.6576,32.6344,32.6576,66000.0
2015-03-16 14:30:00,42.23,42.24,42.2,42.21,92200.0,32.6576,32.6653,32.6344,32.6421,92200.0
2015-03-16 14:40:00,42.2,42.27,42.2,42.26,214500.0,32.6344,32.6885,32.6344,32.6808,214500.0
2015-03-16 14:50:00,42.26,42.29,42.25,42.28,148500.0,32.6808,32.704,32.673,32.6962,148500.0
2015-03-16 15:00:00,42.28,42.29,42.26,42.26,141700.0,32.6962,32.704,32.6808,32.6808,141700.0
2015-03-16 15:10:00,42.27,42.29,42.25,42.27,174700.0,32.6885,32.704,32.673,32.6885,174700.0
2015-03-16 15:20:00,42.26,42.27,42.18,42.19,1024500.0,32.6808,32.6885,32.6189,32.6266,1024500.0
2015-03-16 15:30:00,42.19,42.2,42.15,42.15,978500.0,32.6266,32.6344,32.5957,32.5957,978500.0
2015-03-16 15:40:00,42.15,42.21,42.15,42.2,673100.0,32.5957,32.6421,32.5957,32.6344,673100.0
2015-03-16 15:50:00,42.2,42.27,42.2,42.26,1785300.0,32.6344,32.6885,32.6344,32.6808,1785300.0
2015-03-17 09:30:00,41.96,42.04,41.92,42.03,706200.0,32.4488,32.5106,32.4178,32.5029,706200.0
2015-03-17 09:40:00,42.03,42.04,41.97,41.99,399200.0,32.5029,32.5106,32.4565,32.472,399200.0
2015-03-17 09:50:00,41.98,42.05,41.95,42.03,708700.0,32.4642,32.5184,32.441,32.5029,708700.0
2015-03-17 10:00:00,42.04,42.07,42.02,42.05,301500.0,32.5106,32.5338,32.4952,32.5184,301500.0
2015-03-17 10:10:00,42.06,42.09,42.04,42.08,152200.0,32.5261,32.5493,32.5106,32.5416,152200.0
2015-03-17 10:20:00,42.08,42.11,42.07,42.11,779300.0,32.5416,32.5648,32.5338,32.5648,779300.0
2015-03-17 10:30:00,42.11,42.16,42.11,42.16,583900.0,32.5648,32.6034,32.5648,32.6034,583900.0
2015-03-17 10:40:00,42.15,42.15,42.11,42.13,74500.0,32.5957,32.5957,32.5648,32.5802,74500.0
2015-03-17 10:50:00,42.12,42.15,42.1,42.13,60500.0,32.5725,32.5957,32.557,32.5802,60500.0
2015-03-17 11:00:00,42.12,42.12,42.09,42.12,275700.0,32.5725,32.5725,32.5493,32.5725,275700.0
2015-03-17 11:10:00,42.12,42.12,42.09,42.1,164800.0,32.5725,32.5725,32.5493,32.557,164800.0
2015-03-17 11:20:00,42.1,42.18,42.09,42.18,194600.0,32.557,32.6189,32.5493,32.6189,194600.0
2015-03-17 11:30:00,42.18,42.19,42.15,42.16,267300.0,32.6189,32.6266,32.5957,32.6034,267300.0
2015-03-17 11:40:00,42.16,42.18,42.14,42.16,154100.0,32.6034,32.6189,32.588,32.6034,154100.0
2015-03-17 11:50:00,42.16,42.2,42.15,42.19,91500.0,32.6034,32.6344,32.5957,32.6266,91500.0
2015-03-17 12:00:00,42.2,42.2,42.16,42.16,45700.0,32.6344,32.6344,32.6034,32.6034,45700.0
2015-03-17 12:10:00,42.17,42.22,42.14,42.22,144200.0,32.6112,32.6498,32.588,32.6498,144200.0
2015-03-17 12:20:00,42.22,42.29,42.21,42.27,405200.0,32.6498,32.704,32.6421,32.6885,405200.0
2015-03-17 12:30:00,42.26,42.3,42.23,42.3,114400.0,32.6808,32.7117,32.6576,32.7117,114400.0
2015-03-17 12:40:00,42.3,42.33,42.29,42.31,122500.0,32.7117,32.7349,32.704,32.7194,122500.0
2015-03-17 12:50:00,42.31,42.36,42.3,42.36,89900.0,32.7194,32.7581,32.7117,32.7581,89900.0
2015-03-17 13:00:00,42.36,42.4,42.34,42.39,191000.0,32.7581,32.789,32.7426,32.7813,191000.0
2015-03-17 13:10:00,42.4,42.41,42.37,42.37,527000.0,32.789,32.7968,32.7658,32.7658,527000.0
2015-03-17 13:20:00,42.37,42.41,42.36,42.41,187600.0,32.7658,32.7968,32.7581,32.7968,187600.0
2015-03-17 13:30:00,42.41,42.42,42.39,42.4,114700.0,32.7968,32.8045,32.7813,32.789,114700.0
2015-03-17 13:40:00,42.4,42.4,42.37,42.4,197600.0,32.789,32.789,32.7658,32.789,197600.0
2015-03-17 13:50:00,42.4,42.45,42.39,42.45,220000.0,32.789,32.8277,32.7813,32.8277,220000.0
2015-03-17 14:00:00,42.45,42.47,42.43,42.44,234900.0,32.8277,32.8432,32.8122,32.82,234900.0
2015-03-17 14:10:00,42.45,42.45,42.41,42.42,143500.0,32.8277,32.8277,32.7968,32.8045,143500.0
2015-03-17 14:20:00,42.43,42.44,42.4,42.41,208100.0,32.8122,32.82,32.789,32.7968,208100.0
2015-03-17 14:30:00,42.42,42.43,42.38,42.4,220400.0,32.8045,32.8122,32.7736,32.789,220400.0
2015-03-17 14:40:00,42.4,42.43,42.39,42.41,163500.0,32.789,32.8122,32.7813,32.7968,163500.0
2015-03-17 14:50:00,42.41,42.45,42.38,42.45,238900.0,32.7968,32.8277,32.7736,32.8277,238900.0
2015-03-17 15:00:00,42.45,42.5,42.44,42.5,254700.0,32.8277,32.8664,32.82,32.8664,254700.0
2015-03-17 15:10:00,42.5,42.51,42.48,42.5,463800.0,32.8664,32.8741,32.8509,32.8664,463800.0
2015-03-17 15:20:00,42.5,42.51,42.48,42.48,236400.0,32.8664,32.8741,32.8509,32.8509,236400.0
2015-03-17 15:30:00,42.49,42.49,42.44,42.46,996600.0,32.8586,32.8586,32.82,32.8354,996600.0
2015-03-17 15:40:00,42.46,42.46,42.42,42.44,626500.0,32.8354,32.8354,32.8045,32.82,626500.0
2015-03-17 15:50:00,42.44,42.45,42.4,42.41,1212200.0,32.82,32.8277,32.789,32.7968,1212200.0
2015-03-18 09:30:00,42.59,42.63,42.55,42.58,630200.0,32.936,32.9669,32.905,32.9282,630200.0
2015-03-18 09:40:00,42.57,42.57,42.51,42.53,651700.0,32.9205,32.9205,32.8741,32.8896,651700.0
2015-03-18 09:50:00,42.53,42.54,42.51,42.52,279000.0,32.8896,32.8973,32.8741,32.8818,279000.0
2015-03-18 10:00:00,42.53,42.56,42.52,42.53,409900.0,32.8896,32.9128,32.8818,32.8896,409900.0
2015-03-18 10:10:00,42.53,42.6,42.51,42.58,255800.0,32.8896,32.9437,32.8741,32.9282,255800.0
2015-03-18 10:20:00,42.57,42.6,42.55,42.58,123900.0,32.9205,32.9437,32.905,32.9282,123900.0
2015-03-18 10:30:00,42.58,42.59,42.51,42.52,401500.0,32.9282,32.936,32.8741,32.8818,401500.0
2015-03-18 10:40:00,42.52,42.53,42.49,42.51,272300.0,32.8818,32.8896,32.8586,32.8741,272300.0
2015-03-18 10:50:00,42.51,42.53,42.49,42.52,245000.0,32.8741,32.8896,32.8586,32.8818,245000.0
2015-03-18 11:00:00,42.52,42.52,42.48,42.5,426400.0,32.8818,32.8818,32.8509,32.8664,426400.0
2015-03-18 11:10:00,42.5,42.5,42.47,42.5,239900.0,32.8664,32.8664,32.8432,32.8664,239900.0
2015-03-18 11:20:00,42.5,42.51,42.47,42.48,253700.0,32.8664,32.8741,32.8432,32.8509,253700.0
2015-03-18 11:30:00,42.48,42.57,42.47,42.55,544900.0,32.8509,32.9205,32.8432,32.905,544900.0
2015-03-18 11:40:00,42.55,42.56,42.52,42.56,191300.0,32.905,32.9128,32.8818,32.9128,191300.0
2015-03-18 11:50:00,42.56,42.59,42.55,42.57,195600.0,32.9128,32.936,32.905,32.9205,195600.0
2015-03-18 12:00:00,42.57,42.57,42.52,42.55,187700.0,32.9205,32.9205,32.8818,32.905,187700.0
2015-03-18 12:10:00,42.55,42.56,42.53,42.55,111400.0,32.905,32.9128,32.8896,32.905,111400.0
2015-03-18 12:20:00,42.56,42.57,42.55,42.57,94300.0,32.9128,32.9205,32.905,32.9205,94300.0
2015-03-18 12:30:00,42.57,42.61,42.56,42.61,114600.0,32.9205,32.9514,32.9128,32.9514,114600.0
2015-03-18 12:40:00,42.6,42.64,42.59,42.6,390600.0,32.9437,32.9746,32.936,32.9437,390600.0
2015-03-18 12:50:00,42.61,42.61,42.55,42.55,161200.0,32.9514,32.9514,32.905,32.905,161200.0
2015-03-18 13:00:00,42.55,42.56,42.48,42.48,397900.0,32.905,32.9128,32.8509,32.8509,397900.0
2015-03-18 13:10:00,42.48,42.49,42.43,42.44,353800.0,32.8509,32.8586,32.8122,32.82,353800.0
2015-03-18 13:20:00,42.44,42.45,42.39,42.39,225300.0,32.82,32.8277,32.7813,32.7813,225300.0
2015-03-18 13:30:00,42.4,42.41,42.34,42.34,252800.0,32.789,32.7968,32.7426,32.7426,252800.0
2015-03-18 13:40:00,42.35,42.4,42.33,42.39,179500.0,32.7504,32.789,32.7349,32.7813,179500.0
2015-03-18 13:50:00,42.39,42.59,42.39,42.54,278400.0,32.7813,32.936,32.7813,32.8973,278400.0
2015-03-18 14:00:00,42.61,43.03,42.53,42.97,1227000.0,32.9514,33.2762,32.8896,33.2298,1227000.0
2015-03-18 14:10:00,42.97,43.33,42.97,43.28,1172600.0,33.2298,33.5082,33.2298,33.4696,1172600.0
2015-03-18 14:20:00,43.29,43.33,43.19,43.19,1310400.0,33.4773,33.5082,33.4,33.4,1310400.0
2015-03-18 14:30:00,43.2,43.23,43.13,43.16,853900.0,33.4077,33.4309,33.3536,33.3768,853900.0
2015-03-18 14:40:00,43.17,43.19,43.05,43.13,1385400.0,33.3845,33.4,33.2917,33.3536,1385400.0
2015-03-18 14:50:00,43.13,43.23,43.12,43.18,494400.0,33.3536,33.4309,33.3458,33.3922,494400.0
2015-03-18 15:00:00,43.18,43.35,43.17,43.3,725400.0,33.3922,33.5237,33.3845,33.485,725400.0
2015-03-18 15:10:00,43.3,43.38,43.29,43.37,541900.0,33.485,33.5469,33.4773,33.5392,541900.0
2015-03-18 15:20:00,43.37,43.39,43.21,43.21,831600.0,33.5392,33.5546,33.4154,33.4154,831600.0
2015-03-18 15:30:00,43.21,43.22,43.07,43.1,920300.0,33.4154,33.4232,33.3072,33.3304,920300.0
2015-03-18 15:40:00,43.1,43.12,42.93,42.96,1566200.0,33.3304,33.3458,33.1989,33.2221,1566200.0
2015-03-18 15:50:00,42.97,43.2,42.96,43.19,1937100.0,33.2298,33.4077,33.2221,33.4,1937100.0
2015-03-19 09:30:00,43.23,43.31,43.18,43.18,1530400.0,33.4309,33.4928,33.3922,33.3922,1530400.0
2015-03-19 09:40:00,43.18,43.18,43.04,43.05,743800.0,33.3922,33.3922,33.284,33.2917,743800.0
2015-03-19 09:50:00,43.05,43.14,43.04,43.14,473500.0,33.2917,33.3613,33.284,33.3613,473500.0
2015-03-19 10:00:00,43.14,43.15,43.07,43.1,490200.0,33.3613,33.369,33.3072,33.3304,490200.0
2015-03-19 10:10:00,43.1,43.23,43.08,43.21,459700.0,33.3304,33.4309,33.3149,33.4154,459700.0
2015-03-19 10:20:00,43.22,43.25,43.17,43.18,404800.0,33.4232,33.4464,33.3845,33.3922,404800.0
2015-03-19 10:30:00,43.17,43.18,43.13,43.16,301800.0,33.3845,33.3922,33.3536,33.3768,301800.0
2015-03-19 10:40:00,43.16,43.18,43.06,43.07,251800.0,33.3768,33.3922,33.2994,33.3072,251800.0
2015-03-19 10:50:00,43.06,43.12,43.05,43.12,146100.0,33.2994,33.3458,33.2917,33.3458,146100.0
2015-03-19 11:00:00,43.13,43.13,43.09,43.09,156400.0,33.3536,33.3536,33.3226,33.3226,156400.0
2015-03-19 11:10:00,43.09,43.14,43.09,43.13,140100.0,33.3226,33.3613,33.3226,33.3536,140100.0
2015-03-19 11:20:00,43.13,43.14,43.11,43.12,115700.0,33.3536,33.3613,33.3381,33.3458,115700.0
2015-03-19 11:30:00,43.12,43.13,43.05,43.07,377100.0,33.3458,33.3536,33.2917,33.3072,377100.0
2015-03-19 11:40:00,43.07,43.07,43.0,43.0,337100.0,33.3072,33.3072,33.253,33.253,337100.0
2015-03-19 11:50:00,43.0,43.03,42.97,43.01,312700.0,33.253,33.2762,33.2298,33.2608,312700.0
2015-03-19 12:00:00,43.01,43.02,42.96,42.97,260000.0,33.2608,33.2685,33.2221,33.2298,260000.0
2015-03-19 12:10:00,42.97,42.97,42.92,42.94,204200.0,33.2298,33.2298,33.1912,33.2066,204200.0
2015-03-19 12:20:00,42.94,43.01,42.92,43.0,252700.0,33.2066,33.2608,33.1912,33.253,252700.0
2015-03-19 12:30:00,43.01,43.01,42.95,42.98,109900.0,33.2608,33.2608,33.2144,33.2376,109900.0
2015-03-19 12:40:00,42.98,43.03,42.97,43.03,112200.0,33.2376,33.2762,33.2298,33.2762,112200.0
2015-03-19 12:50:00,43.02,43.06,42.97,43.05,115300.0,33.2685,33.2994,33.2298,33.2917,115300.0
2015-03-19 13:00:00,43.04,43.08,43.02,43.08,83500.0,33.284,33.3149,33.2685,33.3149,83500.0
2015-03-19 13:10:00,43.08,43.17,43.08,43.16,149800.0,33.3149,33.3845,33.3149,33.3768,149800.0
2015-03-19 13:20:00,43.16,43.2,43.14,43.19,157800.0,33.3768,33.4077,33.3613,33.4,157800.0
2015-03-19 13:30:00,43.19,43.21,43.12,43.13,190200.0,33.4,33.4154,33.3458,33.3536,190200.0
2015-03-19 13:40:00,43.12,43.15,43.09,43.09,81100.0,33.3458,33.369,33.3226,33.3226,81100.0
2015-03-19 13:50:00,43.1,43.11,43.05,43.06,129000.0,33.3304,33.3381,33.2917,33.2994,129000.0
2015-03-19 14:00:00,43.05,43.13,43.05,43.13,434300.0,33.2917,33.3536,33.2917,33.3536,434300.0
2015-03-19 14:10:00,43.13,43.16,43.08,43.1,237600.0,33.3536,33.3768,33.3149,33.3304,237600.0
2015-03-19 14:20:00,43.09,43.13,43.06,43.13,99200.0,33.3226,33.3536,33.2994,33.3536,99200.0
2015-03-19 14:30:00,43.13,43.15,43.09,43.11,129400.0,33.3536,33.369,33.3226,33.3381,129400.0
2015-03-19 14:40:00,43.12,43.14,43.1,43.12,94800.0,33.3458,33.3613,33.3304,33.3458,94800.0
2015-03-19 14:50:00,43.12,43.14,43.08,43.14,105800.0,33.3458,33.3613,33.3149,33.3613,105800.0
2015-03-19 15:00:00,43.13,43.21,43.11,43.2,1331400.0,33.3536,33.4154,33.3381,33.4077,1331400.0
2015-03-19 15:10:00,43.2,43.23,43.19,43.22,441400.0,33.4077,33.4309,33.4,33.4232,441400.0
2015-03-19 15:20:00,43.22,43.27,43.2,43.27,429000.0,33.4232,33.4618,33.4077,33.4618,429000.0
2015-03-19 15:30:00,43.27,43.27,43.21,43.22,658100.0,33.4618,33.4618,33.4154,33.4232,658100.0
2015-03-19 15:40:00,43.22,43.23,43.18,43.22,530600.0,33.4232,33.4309,33.3922,33.4232,530600.0
2015-03-19 15:50:00,43.22,43.23,43.11,43.11,893500.0,33.4232,33.4309,33.3381,33.3381,893500.0
2015-03-20 09:30:00,43.25,43.28,43.17,43.26,794700.0,33.4464,33.4696,33.3845,33.4541,794700.0
2015-03-20 09:40:00,43.25,43.27,43.22,43.24,198000.0,33.4464,33.4618,33.4232,33.4386,198000.0
2015-03-20 09:50:00,43.25,43.28,43.22,43.24,331900.0,33.4464,33.4696,33.4232,33.4386,331900.0
2015-03-20 10:00:00,43.24,43.28,43.23,43.26,329300.0,33.4386,33.4696,33.4309,33.4541,329300.0
2015-03-20 10:10:00,43.26,43.3,43.25,43.27,346300.0,33.4541,33.485,33.4464,33.4618,346300.0
2015-03-20 10:20:00,43.27,43.28,43.24,43.25,157000.0,33.4618,33.4696,33.4386,33.4464,157000.0
2015-03-20 10:30:00,43.26,43.28,43.24,43.24,264700.0,33.4541,33.4696,33.4386,33.4386,264700.0
2015-03-20 10:40:00,43.24,43.25,43.2,43.21,195500.0,33.4386,33.4464,33.4077,33.4154,195500.0
2015-03-20 10:50:00,43.21,43.26,43.21,43.26,88000.0,33.4154,33.4541,33.4154,33.4541,88000.0
2015-03-20 11:00:00,43.26,43.28,43.25,43.26,164900.0,33.4541,33.4696,33.4464,33.4541,164900.0
2015-03-20 11:10:00,43.26,43.3,43.25,43.3,200600.0,33.4541,33.485,33.4464,33.485,200600.0
2015-03-20 11:20:00,43.3,43.32,43.29,43.31,239600.0,33.485,33.5005,33.4773,33.4928,239600.0
2015-03-20 11:30:00,43.32,43.36,43.31,43.36,490500.0,33.5005,33.5314,33.4928,33.5314,490500.0
2015-03-20 11:40:00,43.36,43.37,43.29,43.3,917800.0,33.5314,33.5392,33.4773,33.485,917800.0
2015-03-20 11:50:00,43.3,43.32,43.28,43.32,106900.0,33.485,33.5005,33.4696,33.5005,106900.0
2015-03-20 12:00:00,43.31,43.32,43.3,43.31,92100.0,33.4928,33.5005,33.485,33.4928,92100.0
2015-03-20 12:10:00,43.32,43.32,43.3,43.32,76000.0,33.5005,33.5005,33.485,33.5005,76000.0
2015-03-20 12:20:00,43.32,43.32,43.27,43.3,138000.0,33.5005,33.5005,33.4618,33.485,138000.0
2015-03-20 12:30:00,43.3,43.37,43.29,43.37,204100.0,33.485,33.5392,33.4773,33.5392,204100.0
2015-03-20 12:40:00,43.37,43.38,43.34,43.34,166400.0,33.5392,33.5469,33.516,33.516,166400.0
2015-03-20 12:50:00,43.35,43.4,43.35,43.36,448100.0,33.5237,33.5624,33.5237,33.5314,448100.0
2015-03-20 13:00:00,43.36,43.4,43.35,43.36,216100.0,33.5314,33.5624,33.5237,33.5314,216100.0
2015-03-20 13:10:00,43.37,43.41,43.33,43.39,231100.0,33.5392,33.5701,33.5082,33.5546,231100.0
2015-03-20 13:20:00,43.4,43.42,43.39,43.41,271600.0,33.5624,33.5778,33.5546,33.5701,271600.0
2015-03-20 13:30:00,43.41,43.42,43.4,43.41,138300.0,33.5701,33.5778,33.5624,33.5701,138300.0
2015-03-20 13:40:00,43.41,43.48,43.4,43.48,354700.0,33.5701,33.6242,33.5624,33.6242,354700.0
2015-03-20 13:50:00,43.48,43.49,43.45,43.47,833000.0,33.6242,33.632,33.601,33.6165,833000.0
2015-03-20 14:00:00,43.47,43.49,43.45,43.48,234700.0,33.6165,33.632,33.601,33.6242,234700.0
2015-03-20 14:10:00,43.48,43.49,43.45,43.48,128300.0,33.6242,33.632,33.601,33.6242,128300.0
2015-03-20 14:20:00,43.49,43.51,43.47,43.48,480600.0,33.632,33.6474,33.6165,33.6242,480600.0
2015-03-20 14:30:00,43.49,43.53,43.48,43.53,284100.0,33.632,33.6629,33.6242,33.6629,284100.0
2015-03-20 14:40:00,43.53,43.53,43.48,43.49,172200.0,33.6629,33.6629,33.6242,33.632,172200.0
2015-03-20 14:50:00,43.48,43.5,43.47,43.5,271500.0,33.6242,33.6397,33.6165,33.6397,271500.0
2015-03-20 15:00:00,43.5,43.51,43.48,43.51,143800.0,33.6397,33.6474,33.6242,33.6474,143800.0
2015-03-20 15:10:00,43.51,43.51,43.44,43.44,214100.0,33.6474,33.6474,33.5933,33.5933,214100.0
2015-03-20 15:20:00,43.45,43.46,43.41,43.44,706900.0,33.601,33.6088,33.5701,33.5933,706900.0
2015-03-20 15:30:00,43.44,43.46,43.42,43.44,319000.0,33.5933,33.6088,33.5778,33.5933,319000.0
2015-03-20 15:40:00,43.45,43.45,43.38,43.4,802300.0,33.601,33.601,33.5469,33.5624,802300.0
2015-03-20 15:50:00,43.4,43.41,43.29,43.34,1973200.0,33.5624,33.5701,33.4773,33.516,1973200.0
2015-03-23 09:30:00,43.24,43.35,43.23,43.34,780800.0,33.4386,33.5237,33.4309,33.516,780800.0
2015-03-23 09:40:00,43.34,43.36,43.31,43.36,719600.0,33.516,33.5314,33.4928,33.5314,719600.0
2015-03-23 09:50:00,43.36,43.37,43.27,43.29,416500.0,33.5314,33.5392,33.4618,33.4773,416500.0
2015-03-23 10:00:00,43.3,43.34,43.26,43.34,197200.0,33.485,33.516,33.4541,33.516,197200.0
2015-03-23 10:10:00,43.34,43.36,43.3,43.32,202700.0,33.516,33.5314,33.485,33.5005,202700.0
2015-03-23 10:20:00,43.32,43.33,43.28,43.28,222300.0,33.5005,33.5082,33.4696,33.4696,222300.0
2015-03-23 10:30:00,43.29,43.29,43.18,43.2,418500.0,33.4773,33.4773,33.3922,33.4077,418500.0
2015-03-23 10:40:00,43.2,43.21,43.17,43.19,151800.0,33.4077,33.4154,33.3845,33.4,151800.0
2015-03-23 10:50:00,43.19,43.21,43.14,43.14,122300.0,33.4,33.4154,33.3613,33.3613,122300.0
2015-03-23 11:00:00,43.15,43.17,43.09,43.15,306400.0,33.369,33.3845,33.3226,33.369,306400.0
2015-03-23 11:10:00,43.15,43.18,43.13,43.16,233300.0,33.369,33.3922,33.3536,33.3768,233300.0
2015-03-23 11:20:00,43.16,43.19,43.15,43.15,100700.0,33.3768,33.4,33.369,33.369,100700.0
2015-03-23 11:30:00,43.15,43.18,43.11,43.14,208400.0,33.369,33.3922,33.3381,33.3613,208400.0
2015-03-23 11:40:00,43.14,43.15,43.09,43.13,271800.0,33.3613,33.369,33.3226,33.3536,271800.0
2015-03-23 11:50:00,43.13,43.18,43.12,43.17,222700.0,33.3536,33.3922,33.3458,33.3845,222700.0
2015-03-23 12:00:00,43.17,43.17,43.13,43.15,67100.0,33.3845,33.3845,33.3536,33.369,67100.0
2015-03-23 12:10:00,43.15,43.16,43.1,43.15,70500.0,33.369,33.3768,33.3304,33.369,70500.0
2015-03-23 12:20:00,43.15,43.19,43.13,43.17,89100.0,33.369,33.4,33.3536,33.3845,89100.0
2015-03-23 12:30:00,43.17,43.23,43.17,43.21,82500.0,33.3845,33.4309,33.3845,33.4154,82500.0
2015-03-23 12:40:00,43.21,43.24,43.2,43.22,168700.0,33.4154,33.4386,33.4077,33.4232,168700.0
2015-03-23 12:50:00,43.22,43.24,43.2,43.24,82000.0,33.4232,33.4386,33.4077,33.4386,82000.0
2015-03-23 13:00:00,43.23,43.31,43.23,43.31,509900.0,33.4309,33.4928,33.4309,33.4928,509900.0
2015-03-23 13:10:00,43.31,43.31,43.27,43.27,301200.0,33.4928,33.4928,33.4618,33.4618,301200.0
2015-03-23 13:20:00,43.28,43.28,43.24,43.26,84600.0,33.4696,33.4696,33.4386,33.4541,84600.0
2015-03-23 13:30:00,43.27,43.27,43.22,43.23,124700.0,33.4618,33.4618,33.4232,33.4309,124700.0
2015-03-23 13:40:00,43.24,43.24,43.21,43.22,133100.0,33.4386,33.4386,33.4154,33.4232,133100.0
2015-03-23 13:50:00,43.22,43.24,43.2,43.23,47100.0,33.4232,33.4386,33.4077,33.4309,47100.0
2015-03-23 14:00:00,43.22,43.25,43.22,43.23,62100.0,33.4232,33.4464,33.4232,33.4309,62100.0
2015-03-23 14:10:00,43.24,43.28,43.22,43.26,338300.0,33.4386,33.4696,33.4232,33.4541,338300.0
2015-03-23 14:20:00,43.26,43.28,43.25,43.27,97500.0,33.4541,33.4696,33.4464,33.4618,97500.0
2015-03-23 14:30:00,43.27,43.28,43.23,43.25,144000.0,33.4618,33.4696,33.4309,33.4464,144000.0
2015-03-23 14:40:00,43.25,43.27,43.21,43.22,177500.0,33.4464,33.4618,33.4154,33.4232,177500.0
2015-03-23 14:50:00,43.22,43.25,43.19,43.25,47100.0,33.4232,33.4464,33.4,33.4464,47100.0
2015-03-23 15:00:00,43.25,43.27,43.2,43.23,238400.0,33.4464,33.4618,33.4077,33.4309,238400.0
2015-03-23 15:10:00,43.23,43.25,43.19,43.23,106400.0,33.4309,33.4464,33.4,33.4309,106400.0
2015-03-23 15:20:00,43.23,43.26,43.2,43.25,188200.0,33.4309,33.4541,33.4077,33.4464,188200.0
2015-03-23 15:30:00,43.25,43.3,43.25,43.29,473500.0,33.4464,33.485,33.4464,33.4773,473500.0
2015-03-23 15:40:00,43.29,43.32,43.27,43.3,389000.0,33.4773,33.5005,33.4618,33.485,389000.0
2015-03-23 15:50:00,43.29,43.29,43.18,43.19,577900.0,33.4773,33.4773,33.3922,33.4,577900.0
2015-03-24 09:30:00,42.87,42.97,42.84,42.91,574300.0,33.1525,33.2298,33.1293,33.1834,574300.0
2015-03-24 09:40:00,42.91,42.95,42.9,42.94,323800.0,33.1834,33.2144,33.1757,33.2066,323800.0
2015-03-24 09:50:00,42.95,43.0,42.95,43.0,254500.0,33.2144,33.253,33.2144,33.253,254500.0
2015-03-24 10:00:00,43.0,43.03,42.97,43.02,354300.0,33.253,33.2762,33.2298,33.2685,354300.0
2015-03-24 10:10:00,43.02,43.02,42.98,43.01,208400.0,33.2685,33.2685,33.2376,33.2608,208400.0
2015-03-24 10:20:00,43.0,43.02,42.95,42.98,367000.0,33.253,33.2685,33.2144,33.2376,367000.0
2015-03-24 10:30:00,42.99,43.01,42.99,43.0,208100.0,33.2453,33.2608,33.2453,33.253,208100.0
2015-03-24 10:40:00,43.0,43.01,42.98,43.0,164800.0,33.253,33.2608,33.2376,33.253,164800.0
2015-03-24 10:50:00,43.0,43.04,42.99,43.03,132200.0,33.253,33.284,33.2453,33.2762,132200.0
2015-03-24 11:00:00,43.03,43.05,42.99,43.02,62100.0,33.2762,33.2917,33.2453,33.2685,62100.0
2015-03-24 11:10:00,43.02,43.03,43.0,43.01,136600.0,33.2685,33.2762,33.253,33.2608,136600.0
2015-03-24 11:20:00,43.01,43.01,42.96,42.99,115400.0,33.2608,33.2608,33.2221,33.2453,115400.0
2015-03-24 11:30:00,42.99,43.0,42.97,42.98,171200.0,33.2453,33.253,33.2298,33.2376,171200.0
2015-03-24 11:40:00,42.98,43.0,42.97,42.98,129000.0,33.2376,33.253,33.2298,33.2376,129000.0
2015-03-24 11:50:00,42.98,43.0,42.98,42.99,49600.0,33.2376,33.253,33.2376,33.2453,49600.0
2015-03-24 12:00:00,42.98,43.01,42.98,43.01,91400.0,33.2376,33.2608,33.2376,33.2608,91400.0
2015-03-24 12:10:00,43.0,43.04,43.0,43.04,222200.0,33.253,33.284,33.253,33.284,222200.0
2015-03-24 12:20:00,43.03,43.04,42.97,42.98,138700.0,33.2762,33.284,33.2298,33.2376,138700.0
2015-03-24 12:30:00,42.98,43.0,42.95,42.98,267800.0,33.2376,33.253,33.2144,33.2376,267800.0
2015-03-24 12:40:00,42.98,43.0,42.96,42.96,104100.0,33.2376,33.253,33.2221,33.2221,104100.0
2015-03-24 12:50:00,42.97,42.98,42.93,42.95,108000.0,33.2298,33.2376,33.1989,33.2144,108000.0
2015-03-24 13:00:00,42.95,43.0,42.95,43.0,112900.0,33.2144,33.253,33.2144,33.253,112900.0
2015-03-24 13:10:00,43.0,43.0,42.96,43.0,118700.0,33.253,33.253,33.2221,33.253,118700.0
2015-03-24 13:20:00,43.0,43.0,42.95,42.97,122000.0,33.253,33.253,33.2144,33.2298,122000.0
2015-03-24 13:30:00,42.96,42.98,42.95,42.98,40800.0,33.2221,33.2376,33.2144,33.2376,40800.0
2015-03-24 13:40:00,42.98,43.0,42.97,43.0,80300.0,33.2376,33.253,33.2298,33.253,80300.0
2015-03-24 13:50:00,43.0,43.01,42.98,43.01,73700.0,33.253,33.2608,33.2376,33.2608,73700.0
2015-03-24 14:00:00,43.0,43.01,42.94,42.97,104600.0,33.253,33.2608,33.2066,33.2298,104600.0
2015-03-24 14:10:00,42.98,43.0,42.94,42.95,97200.0,33.2376,33.253,33.2066,33.2144,97200.0
2015-03-24 14:20:00,42.94,42.98,42.92,42.97,127500.0,33.2066,33.2376,33.1912,33.2298,127500.0
2015-03-24 14:30:00,42.96,42.97,42.93,42.96,95200.0,33.2221,33.2298,33.1989,33.2221,95200.0
2015-03-24 14:40:00,42.96,43.0,42.95,43.0,142900.0,33.2221,33.253,33.2144,33.253,142900.0
2015-03-24 14:50:00,42.99,43.0,42.96,43.0,163700.0,33.2453,33.253,33.2221,33.253,163700.0
2015-03-24 15:00:00,43.0,43.04,42.99,43.03,143700.0,33.253,33.284,33.2453,33.2762,143700.0
2015-03-24 15:10:00,43.04,43.04,43.01,43.02,108900.0,33.284,33.284,33.2608,33.2685,108900.0
2015-03-24 15:20:00,43.02,43.02,42.95,43.01,367500.0,33.2685,33.2685,33.2144,33.2608,367500.0
2015-03-24 15:30:00,43.0,43.05,42.99,43.05,326000.0,33.253,33.2917,33.2453,33.2917,326000.0
2015-03-24 15:40:00,43.05,43.06,42.98,42.98,341900.0,33.2917,33.2994,33.2376,33.2376,341900.0
2015-03-24 15:50:00,42.98,43.03,42.98,43.01,920200.0,33.2376,33.2762,33.2376,33.2608,920200.0
2015-03-25 09:30:00,42.86,42.97,42.85,42.85,801100.0,33.1448,33.2298,33.137,33.137,801100.0
2015-03-25 09:40:00,42.86,42.91,42.84,42.87,625900.0,33.1448,33.1834,33.1293,33.1525,625900.0
2015-03-25 09:50:00,42.87,42.88,42.81,42.86,1013300.0,33.1525,33.1602,33.1061,33.1448,1013300.0
2015-03-25 10:00:00,42.86,42.89,42.84,42.87,156600.0,33.1448,33.168,33.1293,33.1525,156600.0
2015-03-25 10:10:00,42.87,42.88,42.83,42.88,178500.0,33.1525,33.1602,33.1216,33.1602,178500.0
2015-03-25 10:20:00,42.88,42.91,42.84,42.87,221600.0,33.1602,33.1834,33.1293,33.1525,221600.0
2015-03-25 10:30:00,42.86,42.87,42.78,42.78,448600.0,33.1448,33.1525,33.0829,33.0829,448600.0
2015-03-25 10:40:00,42.78,42.81,42.75,42.78,246500.0,33.0829,33.1061,33.0597,33.0829,246500.0
2015-03-25 10:50:00,42.79,42.82,42.78,42.81,98300.0,33.0906,33.1138,33.0829,33.1061,98300.0
2015-03-25 11:00:00,42.8,42.82,42.74,42.76,224300.0,33.0984,33.1138,33.052,33.0674,224300.0
2015-03-25 11:10:00,42.75,42.76,42.71,42.73,223600.0,33.0597,33.0674,33.0288,33.0442,223600.0
2015-03-25 11:20:00,42.74,42.76,42.72,42.75,45000.0,33.052,33.0674,33.0365,33.0597,45000.0
2015-03-25 11:30:00,42.76,42.76,42.68,42.7,283800.0,33.0674,33.0674,33.0056,33.021,283800.0
2015-03-25 11:40:00,42.69,42.72,42.65,42.71,425300.0,33.0133,33.0365,32.9824,33.0288,425300.0
2015-03-25 11:50:00,42.71,42.73,42.69,42.72,330100.0,33.0288,33.0442,33.0133,33.0365,330100.0
2015-03-25 12:00:00,42.73,42.75,42.72,42.72,401300.0,33.0442,33.0597,33.0365,33.0365,401300.0
2015-03-25 12:10:00,42.72,42.74,42.71,42.72,110200.0,33.0365,33.052,33.0288,33.0365,110200.0
2015-03-25 12:20:00,42.72,42.73,42.65,42.68,151000.0,33.0365,33.0442,32.9824,33.0056,151000.0
2015-03-25 12:30:00,42.67,42.68,42.63,42.68,139100.0,32.9978,33.0056,32.9669,33.0056,139100.0
2015-03-25 12:40:00,42.68,42.68,42.6,42.61,222400.0,33.0056,33.0056,32.9437,32.9514,222400.0
2015-03-25 12:50:00,42.61,42.63,42.6,42.62,505800.0,32.9514,32.9669,32.9437,32.9592,505800.0
2015-03-25 13:00:00,42.62,42.65,42.59,42.59,365500.0,32.9592,32.9824,32.936,32.936,365500.0
2015-03-25 13:10:00,42.6,42.6,42.52,42.55,216500.0,32.9437,32.9437,32.8818,32.905,216500.0
2015-03-25 13:20:00,42.55,42.62,42.54,42.61,285900.0,32.905,32.9592,32.8973,32.9514,285900.0
2015-03-25 13:30:00,42.61,42.63,42.59,42.63,137700.0,32.9514,32.9669,32.936,32.9669,137700.0
2015-03-25 13:40:00,42.64,42.68,42.63,42.67,150900.0,32.9746,33.0056,32.9669,32.9978,150900.0
2015-03-25 13:50:00,42.68,42.68,42.6,42.6,177500.0,33.0056,33.0056,32.9437,32.9437,177500.0
2015-03-25 14:00:00,42.6,42.66,42.59,42.62,76600.0,32.9437,32.9901,32.936,32.9592,76600.0
2015-03-25 14:10:00,42.62,42.66,42.62,42.66,130700.0,32.9592,32.9901,32.9592,32.9901,130700.0
2015-03-25 14:20:00,42.66,42.66,42.64,42.66,470300.0,32.9901,32.9901,32.9746,32.9901,470300.0
2015-03-25 14:30:00,42.66,42.66,42.62,42.63,137600.0,32.9901,32.9901,32.9592,32.9669,137600.0
2015-03-25 14:40:00,42.64,42.65,42.61,42.65,99400.0,32.9746,32.9824,32.9514,32.9824,99400.0
2015-03-25 14:50:00,42.64,42.64,42.6,42.6,198200.0,32.9746,32.9746,32.9437,32.9437,198200.0
2015-03-25 15:00:00,42.6,42.61,42.57,42.58,171600.0,32.9437,32.9514,32.9205,32.9282,171600.0
2015-03-25 15:10:00,42.58,42.6,42.54,42.54,188400.0,32.9282,32.9437,32.8973,32.8973,188400.0
2015-03-25 15:20:00,42.55,42.55,42.47,42.49,208400.0,32.905,32.905,32.8432,32.8586,208400.0
2015-03-25 15:30:00,42.49,42.55,42.47,42.55,291300.0,32.8586,32.905,32.8432,32.905,291300.0
2015-03-25 15:40:00,42.55,42.55,42.48,42.52,549600.0,32.905,32.905,32.8509,32.8818,549600.0
2015-03-25 15:50:00,42.52,42.54,42.48,42.5,1570000.0,32.8818,32.8973,32.8509,32.8664,1570000.0
2015-03-26 09:30:00,42.5,42.55,42.43,42.48,911300.0,32.8664,32.905,32.8122,32.8509,911300.0
2015-03-26 09:40:00,42.49,42.51,42.44,42.48,539000.0,32.8586,32.8741,32.82,32.8509,539000.0
2015-03-26 09:50:00,42.47,42.51,42.39,42.41,539700.0,32.8432,32.8741,32.7813,32.7968,539700.0
2015-03-26 10:00:00,42.41,42.42,42.35,42.37,378700.0,32.7968,32.8045,32.7504,32.7658,378700.0
2015-03-26 10:10:00,42.36,42.41,42.33,42.34,309600.0,32.7581,32.7968,32.7349,32.7426,309600.0
2015-03-26 10:20:00,42.34,42.37,42.31,42.36,243000.0,32.7426,32.7658,32.7194,32.7581,243000.0
2015-03-26 10:30:00,42.36,42.44,42.34,42.4,480900.0,32.7581,32.82,32.7426,32.789,480900.0
2015-03-26 10:40:00,42.4,42.45,42.39,42.44,243600.0,32.789,32.8277,32.7813,32.82,243600.0
2015-03-26 10:50:00,42.44,42.49,42.42,42.49,212500.0,32.82,32.8586,32.8045,32.8586,212500.0
2015-03-26 11:00:00,42.49,42.51,42.46,42.47,231700.0,32.8586,32.8741,32.8354,32.8432,231700.0
2015-03-26 11:10:00,42.47,42.48,42.42,42.43,304800.0,32.8432,32.8509,32.8045,32.8122,304800.0
2015-03-26 11:20:00,42.43,42.49,42.43,42.46,368800.0,32.8122,32.8586,32.8122,32.8354,368800.0
2015-03-26 11:30:00,42.46,42.46,42.44,42.46,379500.0,32.8354,32.8354,32.82,32.8354,379500.0
2015-03-26 11:40:00,42.46,42.48,42.42,42.45,939100.0,32.8354,32.8509,32.8045,32.8277,939100.0
2015-03-26 11:50:00,42.45,42.51,42.43,42.51,160900.0,32.8277,32.8741,32.8122,32.8741,160900.0
2015-03-26 12:00:00,42.51,42.52,42.46,42.47,152700.0,32.8741,32.8818,32.8354,32.8432,152700.0
2015-03-26 12:10:00,42.46,42.48,42.44,42.47,292200.0,32.8354,32.8509,32.82,32.8432,292200.0
2015-03-26 12:20:00,42.48,42.49,42.43,42.48,139900.0,32.8509,32.8586,32.8122,32.8509,139900.0
2015-03-26 12:30:00,42.48,42.51,42.47,42.48,340400.0,32.8509,32.8741,32.8432,32.8509,340400.0
2015-03-26 12:40:00,42.48,42.52,42.42,42.51,150800.0,32.8509,32.8818,32.8045,32.8741,150800.0
2015-03-26 12:50:00,42.5,42.54,42.49,42.5,123100.0,32.8664,32.8973,32.8586,32.8664,123100.0
2015-03-26 13:00:00,42.5,42.51,42.45,42.48,69400.0,32.8664,32.8741,32.8277,32.8509,69400.0
2015-03-26 13:10:00,42.48,42.51,42.44,42.48,81500.0,32.8509,32.8741,32.82,32.8509,81500.0
2015-03-26 13:20:00,42.48,42.49,42.45,42.49,58500.0,32.8509,32.8586,32.8277,32.8586,58500.0
2015-03-26 13:30:00,42.48,42.51,42.46,42.5,103800.0,32.8509,32.8741,32.8354,32.8664,103800.0
2015-03-26 13:40:00,42.49,42.55,42.48,42.54,207600.0,32.8586,32.905,32.8509,32.8973,207600.0
2015-03-26 13:50:00,42.54,42.55,42.51,42.53,116400.0,32.8973,32.905,32.8741,32.8896,116400.0
2015-03-26 14:00:00,42.53,42.54,42.48,42.5,146600.0,32.8896,32.8973,32.8509,32.8664,146600.0
2015-03-26 14:10:00,42.49,42.55,42.47,42.54,187900.0,32.8586,32.905,32.8432,32.8973,187900.0
2015-03-26 14:20:00,42.54,42.56,42.5,42.51,229700.0,32.8973,32.9128,32.8664,32.8741,229700.0
2015-03-26 14:30:00,42.51,42.56,42.5,42.54,98100.0,32.8741,32.9128,32.8664,32.8973,98100.0
2015-03-26 14:40:00,42.55,42.56,42.49,42.5,306100.0,32.905,32.9128,32.8586,32.8664,306100.0
2015-03-26 14:50:00,42.49,42.56,42.47,42.52,203300.0,32.8586,32.9128,32.8432,32.8818,203300.0
2015-03-26 15:00:00,42.52,42.57,42.51,42.55,433500.0,32.8818,32.9205,32.8741,32.905,433500.0
2015-03-26 15:10:00,42.55,42.56,42.52,42.53,259800.0,32.905,32.9128,32.8818,32.8896,259800.0
2015-03-26 15:20:00,42.53,42.57,42.53,42.53,497900.0,32.8896,32.9205,32.8896,32.8896,497900.0
2015-03-26 15:30:00,42.54,42.58,42.49,42.49,539700.0,32.8973,32.9282,32.8586,32.8586,539700.0
2015-03-26 15:40:00,42.49,42.51,42.45,42.48,232400.0,32.8586,32.8741,32.8277,32.8509,232400.0
2015-03-26 15:50:00,42.48,42.5,42.44,42.48,659400.0,32.8509,32.8664,32.82,32.8509,659400.0
2015-03-27 09:30:00,43.1,43.15,43.0,43.03,1863100.0,33.3304,33.369,33.253,33.2762,1863100.0
2015-03-27 09:40:00,43.04,43.05,43.0,43.04,880900.0,33.284,33.2917,33.253,33.284,880900.0
2015-03-27 09:50:00,43.04,43.09,43.0,43.08,846100.0,33.284,33.3226,33.253,33.3149,846100.0
2015-03-27 10:00:00,43.08,43.15,43.06,43.14,788700.0,33.3149,33.369,33.2994,33.3613,788700.0
2015-03-27 10:10:00,43.14,43.14,43.07,43.09,760500.0,33.3613,33.3613,33.3072,33.3226,760500.0
2015-03-27 10:20:00,43.09,43.1,43.05,43.07,352200.0,33.3226,33.3304,33.2917,33.3072,352200.0
2015-03-27 10:30:00,43.07,43.07,43.0,43.04,468700.0,33.3072,33.3072,33.253,33.284,468700.0
2015-03-27 10:40:00,43.05,43.06,43.04,43.05,398800.0,33.2917,33.2994,33.284,33.2917,398800.0
2015-03-27 10:50:00,43.05,43.09,43.04,43.08,513200.0,33.2917,33.3226,33.284,33.3149,513200.0
2015-03-27 11:00:00,43.08,43.11,43.07,43.11,235500.0,33.3149,33.3381,33.3072,33.3381,235500.0
2015-03-27 11:10:00,43.11,43.13,43.08,43.13,315300.0,33.3381,33.3536,33.3149,33.3536,315300.0
2015-03-27 11:20:00,43.13,43.15,43.1,43.12,183600.0,33.3536,33.369,33.3304,33.3458,183600.0
2015-03-27 11:30:00,43.12,43.2,43.11,43.16,440900.0,33.3458,33.4077,33.3381,33.3768,440900.0
2015-03-27 11:40:00,43.16,43.2,43.15,43.2,235800.0,33.3768,33.4077,33.369,33.4077,235800.0
2015-03-27 11:50:00,43.19,43.25,43.18,43.24,463000.0,33.4,33.4464,33.3922,33.4386,463000.0
2015-03-27 12:00:00,43.24,43.25,43.18,43.19,186000.0,33.4386,33.4464,33.3922,33.4,186000.0
2015-03-27 12:10:00,43.2,43.24,43.18,43.23,420000.0,33.4077,33.4386,33.3922,33.4309,420000.0
2015-03-27 12:20:00,43.23,43.25,43.22,43.23,286100.0,33.4309,33.4464,33.4232,33.4309,286100.0
2015-03-27 12:30:00,43.23,43.25,43.2,43.21,233700.0,33.4309,33.4464,33.4077,33.4154,233700.0
2015-03-27 12:40:00,43.22,43.24,43.2,43.21,329900.0,33.4232,33.4386,33.4077,33.4154,329900.0
2015-03-27 12:50:00,43.21,43.23,43.2,43.22,126000.0,33.4154,33.4309,33.4077,33.4232,126000.0
2015-03-27 13:00:00,43.23,43.25,43.2,43.21,143300.0,33.4309,33.4464,33.4077,33.4154,143300.0
2015-03-27 13:10:00,43.22,43.22,43.2,43.21,182100.0,33.4232,33.4232,33.4077,33.4154,182100.0
2015-03-27 13:20:00,43.21,43.23,43.2,43.2,185900.0,33.4154,33.4309,33.4077,33.4077,185900.0
2015-03-27 13:30:00,43.21,43.23,43.2,43.23,172000.0,33.4154,33.4309,33.4077,33.4309,172000.0
2015-03-27 13:40:00,43.23,43.23,43.17,43.17,309100.0,33.4309,33.4309,33.3845,33.3845,309100.0
2015-03-27 13:50:00,43.18,43.26,43.17,43.25,182600.0,33.3922,33.4541,33.3845,33.4464,182600.0
2015-03-27 14:00:00,43.26,43.27,43.22,43.23,126100.0,33.4541,33.4618,33.4232,33.4309,126100.0
2015-03-27 14:10:00,43.23,43.24,43.19,43.2,168500.0,33.4309,33.4386,33.4,33.4077,168500.0
2015-03-27 14:20:00,43.19,43.24,43.19,43.2,216000.0,33.4,33.4386,33.4,33.4077,216000.0
2015-03-27 14:30:00,43.2,43.2,43.12,43.14,187800.0,33.4077,33.4077,33.3458,33.3613,187800.0
2015-03-27 14:40:00,43.14,43.18,43.13,43.17,178300.0,33.3613,33.3922,33.3536,33.3845,178300.0
2015-03-27 14:50:00,43.18,43.18,43.15,43.18,174200.0,33.3922,33.3922,33.369,33.3922,174200.0
2015-03-27 15:00:00,43.18,43.18,43.15,43.17,182700.0,33.3922,33.3922,33.369,33.3845,182700.0
2015-03-27 15:10:00,43.17,43.17,43.14,43.15,148900.0,33.3845,33.3845,33.3613,33.369,148900.0
2015-03-27 15:20:00,43.15,43.18,43.14,43.17,160200.0,33.369,33.3922,33.3613,33.3845,160200.0
2015-03-27 15:30:00,43.16,43.22,43.16,43.21,434200.0,33.3768,33.4232,33.3768,33.4154,434200.0
2015-03-27 15:40:00,43.2,43.21,43.14,43.15,610700.0,33.4077,33.4154,33.3613,33.369,610700.0
2015-03-27 15:50:00,43.15,43.16,43.06,43.08,1441900.0,33.369,33.3768,33.2994,33.3149,1441900.0
2015-03-30 09:30:00,44.12,44.27,44.1,44.26,1511700.0,34.1191,34.2351,34.1037,34.2274,1511700.0
2015-03-30 09:40:00,44.26,44.27,44.19,44.2,1066700.0,34.2274,34.2351,34.1733,34.181,1066700.0
2015-03-30 09:50:00,44.2,44.21,44.13,44.17,813600.0,34.181,34.1887,34.1269,34.1578,813600.0
2015-03-30 10:00:00,44.17,44.22,44.15,44.22,512200.0,34.1578,34.1965,34.1423,34.1965,512200.0
2015-03-30 10:10:00,44.22,44.29,44.21,44.27,733800.0,34.1965,34.2506,34.1887,34.2351,733800.0
2015-03-30 10:20:00,44.27,44.28,44.23,44.28,294600.0,34.2351,34.2429,34.2042,34.2429,294600.0
2015-03-30 10:30:00,44.27,44.34,44.27,44.3,687700.0,34.2351,34.2893,34.2351,34.2583,687700.0
2015-03-30 10:40:00,44.29,44.42,44.28,44.41,1594000.0,34.2506,34.3511,34.2429,34.3434,1594000.0
2015-03-30 10:50:00,44.41,44.48,44.39,44.48,1069000.0,34.3434,34.3975,34.3279,34.3975,1069000.0
2015-03-30 11:00:00,44.47,44.49,44.41,44.43,584000.0,34.3898,34.4053,34.3434,34.3589,584000.0
2015-03-30 11:10:00,44.43,44.51,44.43,44.5,770600.0,34.3589,34.4207,34.3589,34.413,770600.0
2015-03-30 11:20:00,44.49,44.51,44.45,44.46,568100.0,34.4053,34.4207,34.3743,34.3821,568100.0
2015-03-30 11:30:00,44.46,44.48,44.43,44.46,415400.0,34.3821,34.3975,34.3589,34.3821,415400.0
2015-03-30 11:40:00,44.46,44.51,44.46,44.5,302700.0,34.3821,34.4207,34.3821,34.413,302700.0
2015-03-30 11:50:00,44.5,44.53,44.47,44.52,389300.0,34.413,34.4362,34.3898,34.4285,389300.0
2015-03-30 12:00:00,44.52,44.63,44.52,44.59,777200.0,34.4285,34.5135,34.4285,34.4826,777200.0
2015-03-30 12:10:00,44.59,44.7,44.59,44.65,562500.0,34.4826,34.5677,34.4826,34.529,562500.0
2015-03-30 12:20:00,44.66,44.7,44.65,44.69,331700.0,34.5367,34.5677,34.529,34.5599,331700.0
2015-03-30 12:30:00,44.69,44.72,44.68,44.72,465500.0,34.5599,34.5831,34.5522,34.5831,465500.0
2015-03-30 12:40:00,44.72,44.75,44.71,44.73,649500.0,34.5831,34.6063,34.5754,34.5909,649500.0
2015-03-30 12:50:00,44.73,44.79,44.73,44.79,429300.0,34.5909,34.6373,34.5909,34.6373,429300.0
2015-03-30 13:00:00,44.79,44.8,44.74,44.78,573300.0,34.6373,34.645,34.5986,34.6295,573300.0
2015-03-30 13:10:00,44.78,44.78,44.73,44.76,367100.0,34.6295,34.6295,34.5909,34.6141,367100.0
2015-03-30 13:20:00,44.76,44.8,44.76,44.8,139300.0,34.6141,34.645,34.6141,34.645,139300.0
2015-03-30 13:30:00,44.8,44.82,44.79,44.82,214100.0,34.645,34.6605,34.6373,34.6605,214100.0
2015-03-30 13:40:00,44.82,44.82,44.73,44.73,440900.0,34.6605,34.6605,34.5909,34.5909,440900.0
2015-03-30 13:50:00,44.73,44.79,44.71,44.79,299500.0,34.5909,34.6373,34.5754,34.6373,299500.0
2015-03-30 14:00:00,44.79,44.85,44.79,44.82,367400.0,34.6373,34.6837,34.6373,34.6605,367400.0
2015-03-30 14:10:00,44.82,44.89,44.82,44.87,1035900.0,34.6605,34.7146,34.6605,34.6991,1035900.0
2015-03-30 14:20:00,44.87,44.88,44.81,44.81,502700.0,34.6991,34.7069,34.6527,34.6527,502700.0
2015-03-30 14:30:00,44.82,44.83,44.76,44.8,594600.0,34.6605,34.6682,34.6141,34.645,594600.0
2015-03-30 14:40:00,44.8,44.82,44.75,44.78,353900.0,34.645,34.6605,34.6063,34.6295,353900.0
2015-03-30 14:50:00,44.78,44.82,44.74,44.82,726700.0,34.6295,34.6605,34.5986,34.6605,726700.0
2015-03-30 15:00:00,44.81,44.87,44.81,44.87,420300.0,34.6527,34.6991,34.6527,34.6991,420300.0
2015-03-30 15:10:00,44.86,44.91,44.86,44.91,387300.0,34.6914,34.7301,34.6914,34.7301,387300.0
2015-03-30 15:20:00,44.91,44.93,44.85,44.9,614800.0,34.7301,34.7455,34.6837,34.7223,614800.0
2015-03-30 15:30:00,44.9,44.9,44.82,44.82,585100.0,34.7223,34.7223,34.6605,34.6605,585100.0
2015-03-30 15:40:00,44.82,44.9,44.81,44.84,816900.0,34.6605,34.7223,34.6527,34.6759,816900.0
2015-03-30 15:50:00,44.84,44.85,44.72,44.72,2930600.0,34.6759,34.6837,34.5831,34.5831,2930600.0
2015-03-31 09:30:00,44.12,44.24,44.06,44.21,1221200.0,34.1191,34.2119,34.0727,34.1887,1221200.0
2015-03-31 09:40:00,44.22,44.23,44.15,44.17,872400.0,34.1965,34.2042,34.1423,34.1578,872400.0
2015-03-31 09:50:00,44.18,44.24,44.17,44.23,298400.0,34.1655,34.2119,34.1578,34.2042,298400.0
2015-03-31 10:00:00,44.23,44.29,44.21,44.29,348600.0,34.2042,34.2506,34.1887,34.2506,348600.0
2015-03-31 10:10:00,44.29,44.38,44.28,44.38,1030100.0,34.2506,34.3202,34.2429,34.3202,1030100.0
2015-03-31 10:20:00,44.37,44.45,44.34,44.38,343200.0,34.3125,34.3743,34.2893,34.3202,343200.0
2015-03-31 10:30:00,44.39,44.48,44.39,44.48,370300.0,34.3279,34.3975,34.3279,34.3975,370300.0
2015-03-31 10:40:00,44.47,44.51,44.46,44.5,306600.0,34.3898,34.4207,34.3821,34.413,306600.0
2015-03-31 10:50:00,44.5,44.54,44.49,44.53,295700.0,34.413,34.4439,34.4053,34.4362,295700.0
2015-03-31 11:00:00,44.52,44.53,44.48,44.51,395700.0,34.4285,34.4362,34.3975,34.4207,395700.0
2015-03-31 11:10:00,44.51,44.53,44.46,44.5,610100.0,34.4207,34.4362,34.3821,34.413,610100.0
2015-03-31 11:20:00,44.49,44.5,44.45,44.49,556100.0,34.4053,34.413,34.3743,34.4053,556100.0
2015-03-31 11:30:00,44.49,44.53,44.46,44.5,485000.0,34.4053,34.4362,34.3821,34.413,485000.0
2015-03-31 11:40:00,44.5,44.51,44.46,44.51,320700.0,34.413,34.4207,34.3821,34.4207,320700.0
2015-03-31 11:50:00,44.5,44.56,44.47,44.5,324200.0,34.413,34.4594,34.3898,34.413,324200.0
2015-03-31 12:00:00,44.5,44.52,44.46,44.47,189900.0,34.413,34.4285,34.3821,34.3898,189900.0
2015-03-31 12:10:00,44.46,44.5,44.45,44.5,114100.0,34.3821,34.413,34.3743,34.413,114100.0
2015-03-31 12:20:00,44.5,44.52,44.46,44.47,159900.0,34.413,34.4285,34.3821,34.3898,159900.0
2015-03-31 12:30:00,44.47,44.51,44.46,44.51,83800.0,34.3898,34.4207,34.3821,34.4207,83800.0
2015-03-31 12:40:00,44.51,44.52,44.46,44.47,265400.0,34.4207,34.4285,34.3821,34.3898,265400.0
2015-03-31 12:50:00,44.48,44.49,44.44,44.48,114000.0,34.3975,34.4053,34.3666,34.3975,114000.0
2015-03-31 13:00:00,44.49,44.51,44.47,44.51,154800.0,34.4053,34.4207,34.3898,34.4207,154800.0
2015-03-31 13:10:00,44.5,44.51,44.47,44.51,135300.0,34.413,34.4207,34.3898,34.4207,135300.0
2015-03-31 13:20:00,44.51,44.51,44.46,44.47,148200.0,34.4207,34.4207,34.3821,34.3898,148200.0
2015-03-31 13:30:00,44.47,44.49,44.45,44.46,237000.0,34.3898,34.4053,34.3743,34.3821,237000.0
2015-03-31 13:40:00,44.46,44.48,44.42,44.42,291500.0,34.3821,34.3975,34.3511,34.3511,291500.0
2015-03-31 13:50:00,44.42,44.43,44.38,44.43,133500.0,34.3511,34.3589,34.3202,34.3589,133500.0
2015-03-31 14:00:00,44.43,44.46,44.42,44.46,84800.0,34.3589,34.3821,34.3511,34.3821,84800.0
2015-03-31 14:10:00,44.46,44.49,44.45,44.47,207300.0,34.3821,34.4053,34.3743,34.3898,207300.0
2015-03-31 14:20:00,44.48,44.48,44.42,44.43,158800.0,34.3975,34.3975,34.3511,34.3589,158800.0
2015-03-31 14:30:00,44.43,44.46,44.43,44.46,132800.0,34.3589,34.3821,34.3589,34.3821,132800.0
2015-03-31 14:40:00,44.46,44.48,44.43,44.47,220800.0,34.3821,34.3975,34.3589,34.3898,220800.0
2015-03-31 14:50:00,44.47,44.5,44.44,44.49,91300.0,34.3898,34.413,34.3666,34.4053,91300.0
2015-03-31 15:00:00,44.49,44.5,44.43,44.48,216600.0,34.4053,34.413,34.3589,34.3975,216600.0
2015-03-31 15:10:00,44.48,44.49,44.39,44.42,304200.0,34.3975,34.4053,34.3279,34.3511,304200.0
2015-03-31 15:20:00,44.43,44.48,44.41,44.46,304400.0,34.3589,34.3975,34.3434,34.3821,304400.0
2015-03-31 15:30:00,44.46,44.49,44.43,44.48,715900.0,34.3821,34.4053,34.3589,34.3975,715900.0
2015-03-31 15:40:00,44.48,44.5,44.46,44.47,728000.0,34.3975,34.413,34.3821,34.3898,728000.0
2015-03-31 15:50:00,44.46,44.49,44.42,44.42,1351900.0,34.3821,34.4053,34.3511,34.3511,1351900.0
2015-04-01 09:30:00,45.06,45.16,44.99,44.99,1414900.0,34.8461,34.9234,34.7919,34.7919,1414900.0
2015-04-01 09:40:00,44.99,45.04,44.96,44.98,683100.0,34.7919,34.8306,34.7687,34.7842,683100.0
2015-04-01 09:50:00,44.98,45.05,44.96,45.03,595300.0,34.7842,34.8383,34.7687,34.8229,595300.0
2015-04-01 10:00:00,45.02,45.05,44.99,45.04,605300.0,34.8151,34.8383,34.7919,34.8306,605300.0
2015-04-01 10:10:00,45.04,45.06,45.01,45.06,491700.0,34.8306,34.8461,34.8074,34.8461,491700.0
2015-04-01 10:20:00,45.06,45.12,45.06,45.08,692300.0,34.8461,34.8925,34.8461,34.8615,692300.0
2015-04-01 10:30:00,45.08,45.12,45.06,45.07,486800.0,34.8615,34.8925,34.8461,34.8538,486800.0
2015-04-01 10:40:00,45.06,45.15,45.05,45.14,320900.0,34.8461,34.9157,34.8383,34.9079,320900.0
2015-04-01 10:50:00,45.14,45.17,45.11,45.14,308200.0,34.9079,34.9311,34.8847,34.9079,308200.0
2015-04-01 11:00:00,45.13,45.15,45.09,45.11,358100.0,34.9002,34.9157,34.8693,34.8847,358100.0
2015-04-01 11:10:00,45.11,45.15,45.1,45.14,508900.0,34.8847,34.9157,34.877,34.9079,508900.0
2015-04-01 11:20:00,45.15,45.16,45.12,45.15,539200.0,34.9157,34.9234,34.8925,34.9157,539200.0
2015-04-01 11:30:00,45.15,45.17,45.12,45.14,491400.0,34.9157,34.9311,34.8925,34.9079,491400.0
2015-04-01 11:40:00,45.14,45.18,45.09,45.16,248400.0,34.9079,34.9389,34.8693,34.9234,248400.0
2015-04-01 11:50:00,45.17,45.21,45.16,45.2,206800.0,34.9311,34.9621,34.9234,34.9543,206800.0
2015-04-01 12:00:00,45.2,45.2,45.14,45.16,340300.0,34.9543,34.9543,34.9079,34.9234,340300.0
2015-04-01 12:10:00,45.16,45.16,45.1,45.13,296100.0,34.9234,34.9234,34.877,34.9002,296100.0
2015-04-01 12:20:00,45.13,45.2,45.1,45.18,237800.0,34.9002,34.9543,34.877,34.9389,237800.0
2015-04-01 12:30:00,45.17,45.18,45.12,45.16,568000.0,34.9311,34.9389,34.8925,34.9234,568000.0
2015-04-01 12:40:00,45.15,45.22,45.15,45.19,492000.0,34.9157,34.9698,34.9157,34.9466,492000.0
2015-04-01 12:50:00,45.19,45.22,45.16,45.17,405400.0,34.9466,34.9698,34.9234,34.9311,405400.0
2015-04-01 13:00:00,45.17,45.22,45.13,45.21,462400.0,34.9311,34.9698,34.9002,34.9621,462400.0
2015-04-01 13:10:00,45.21,45.24,45.2,45.21,138500.0,34.9621,34.9853,34.9543,34.9621,138500.0
2015-04-01 13:20:00,45.21,45.21,45.17,45.2,369800.0,34.9621,34.9621,34.9311,34.9543,369800.0
2015-04-01 13:30:00,45.2,45.2,45.16,45.18,312700.0,34.9543,34.9543,34.9234,34.9389,312700.0
2015-04-01 13:40:00,45.18,45.23,45.17,45.22,122700.0,34.9389,34.9775,34.9311,34.9698,122700.0
2015-04-01 13:50:00,45.22,45.24,45.18,45.19,203100.0,34.9698,34.9853,34.9389,34.9466,203100.0
2015-04-01 14:00:00,45.19,45.21,45.14,45.15,352800.0,34.9466,34.9621,34.9079,34.9157,352800.0
2015-04-01 14:10:00,45.15,45.18,45.12,45.14,444600.0,34.9157,34.9389,34.8925,34.9079,444600.0
2015-04-01 14:20:00,45.14,45.18,45.12,45.16,197700.0,34.9079,34.9389,34.8925,34.9234,197700.0
2015-04-01 14:30:00,45.16,45.17,45.13,45.15,152900.0,34.9234,34.9311,34.9002,34.9157,152900.0
2015-04-01 14:40:00,45.15,45.19,45.13,45.18,126300.0,34.9157,34.9466,34.9002,34.9389,126300.0
2015-04-01 14:50:00,45.17,45.2,45.16,45.18,171100.0,34.9311,34.9543,34.9234,34.9389,171100.0
2015-04-01 15:00:00,45.18,45.18,45.12,45.13,361100.0,34.9389,34.9389,34.8925,34.9002,361100.0
2015-04-01 15:10:00,45.14,45.16,45.13,45.15,211300.0,34.9079,34.9234,34.9002,34.9157,211300.0
2015-04-01 15:20:00,45.15,45.16,45.13,45.15,511100.0,34.9157,34.9234,34.9002,34.9157,511100.0
2015-04-01 15:30:00,45.15,45.22,45.13,45.18,735700.0,34.9157,34.9698,34.9002,34.9389,735700.0
2015-04-01 15:40:00,45.17,45.23,45.14,45.23,823600.0,34.9311,34.9775,34.9079,34.9775,823600.0
2015-04-01 15:50:00,45.23,45.25,45.17,45.19,1809600.0,34.9775,34.993,34.9311,34.9466,1809600.0
2015-04-02 09:30:00,45.44,45.57,45.34,45.55,1282000.0,35.1399,35.2405,35.0626,35.225,1282000.0
2015-04-02 09:40:00,45.56,45.65,45.53,45.64,604600.0,35.2327,35.3023,35.2095,35.2946,604600.0
2015-04-02 09:50:00,45.64,45.73,45.63,45.68,950600.0,35.2946,35.3642,35.2869,35.3255,950600.0
2015-04-02 10:00:00,45.68,45.72,45.66,45.68,653700.0,35.3255,35.3565,35.3101,35.3255,653700.0
2015-04-02 10:10:00,45.68,45.68,45.62,45.63,420200.0,35.3255,35.3255,35.2791,35.2869,420200.0
2015-04-02 10:20:00,45.63,45.67,45.59,45.61,511400.0,35.2869,35.3178,35.2559,35.2714,511400.0
2015-04-02 10:30:00,45.61,45.61,45.56,45.58,204500.0,35.2714,35.2714,35.2327,35.2482,204500.0
2015-04-02 10:40:00,45.57,45.6,45.54,45.56,542400.0,35.2405,35.2637,35.2173,35.2327,542400.0
2015-04-02 10:50:00,45.56,45.63,45.54,45.62,501600.0,35.2327,35.2869,35.2173,35.2791,501600.0
2015-04-02 11:00:00,45.62,45.65,45.6,45.63,335900.0,35.2791,35.3023,35.2637,35.2869,335900.0
2015-04-02 11:10:00,45.64,45.65,45.59,45.62,334800.0,35.2946,35.3023,35.2559,35.2791,334800.0
2015-04-02 11:20:00,45.61,45.67,45.61,45.62,775000.0,35.2714,35.3178,35.2714,35.2791,775000.0
2015-04-02 11:30:00,45.62,45.68,45.62,45.67,461700.0,35.2791,35.3255,35.2791,35.3178,461700.0
2015-04-02 11:40:00,45.67,45.7,45.66,45.7,274300.0,35.3178,35.341,35.3101,35.341,274300.0
2015-04-02 11:50:00,45.69,45.7,45.64,45.66,124300.0,35.3333,35.341,35.2946,35.3101,124300.0
2015-04-02 12:00:00,45.65,45.69,45.63,45.68,130100.0,35.3023,35.3333,35.2869,35.3255,130100.0
2015-04-02 12:10:00,45.68,45.7,45.65,45.68,107100.0,35.3255,35.341,35.3023,35.3255,107100.0
2015-04-02 12:20:00,45.67,45.69,45.67,45.68,125000.0,35.3178,35.3333,35.3178,35.3255,125000.0
2015-04-02 12:30:00,45.67,45.7,45.66,45.7,360000.0,35.3178,35.341,35.3101,35.341,360000.0
2015-04-02 12:40:00,45.7,45.71,45.68,45.69,134200.0,35.341,35.3487,35.3255,35.3333,134200.0
2015-04-02 12:50:00,45.69,45.69,45.65,45.66,284600.0,35.3333,35.3333,35.3023,35.3101,284600.0
2015-04-02 13:00:00,45.66,45.68,45.63,45.66,355300.0,35.3101,35.3255,35.2869,35.3101,355300.0
2015-04-02 13:10:00,45.66,45.75,45.66,45.72,279800.0,35.3101,35.3797,35.3101,35.3565,279800.0
2015-04-02 13:20:00,45.72,45.75,45.7,45.71,130400.0,35.3565,35.3797,35.341,35.3487,130400.0
2015-04-02 13:30:00,45.72,45.72,45.65,45.7,113200.0,35.3565,35.3565,35.3023,35.341,113200.0
2015-04-02 13:40:00,45.69,45.72,45.66,45.69,170300.0,35.3333,35.3565,35.3101,35.3333,170300.0
2015-04-02 13:50:00,45.69,45.73,45.68,45.7,128900.0,35.3333,35.3642,35.3255,35.341,128900.0
2015-04-02 14:00:00,45.7,45.72,45.68,45.71,134500.0,35.341,35.3565,35.3255,35.3487,134500.0
2015-04-02 14:10:00,45.71,45.74,45.7,45.73,154700.0,35.3487,35.3719,35.341,35.3642,154700.0
2015-04-02 14:20:00,45.74,45.74,45.64,45.64,251800.0,35.3719,35.3719,35.2946,35.2946,251800.0
2015-04-02 14:30:00,45.64,45.66,45.63,45.64,229100.0,35.2946,35.3101,35.2869,35.2946,229100.0
2015-04-02 14:40:00,45.64,45.67,45.63,45.66,197000.0,35.2946,35.3178,35.2869,35.3101,197000.0
2015-04-02 14:50:00,45.66,45.69,45.66,45.66,300600.0,35.3101,35.3333,35.3101,35.3101,300600.0
2015-04-02 15:00:00,45.66,45.7,45.66,45.69,166100.0,35.3101,35.341,35.3101,35.3333,166100.0
2015-04-02 15:10:00,45.69,45.69,45.66,45.68,129100.0,35.3333,35.3333,35.3101,35.3255,129100.0
2015-04-02 15:20:00,45.68,45.73,45.67,45.73,193800.0,35.3255,35.3642,35.3178,35.3642,193800.0
2015-04-02 15:30:00,45.73,45.76,45.71,45.76,241800.0,35.3642,35.3874,35.3487,35.3874,241800.0
2015-04-02 15:40:00,45.76,45.77,45.72,45.75,584300.0,35.3874,35.3951,35.3565,35.3797,584300.0
2015-04-02 15:50:00,45.75,45.76,45.64,45.65,1141100.0,35.3797,35.3874,35.2946,35.3023,1141100.0
2015-04-06 09:30:00,45.8,46.19,45.8,46.16,705900.0,35.4183,35.7199,35.4183,35.6967,705900.0
2015-04-06 09:40:00,46.16,46.3,46.16,46.27,576200.0,35.6967,35.805,35.6967,35.7818,576200.0
2015-04-06 09:50:00,46.27,46.32,46.23,46.3,414300.0,35.7818,35.8205,35.7509,35.805,414300.0
2015-04-06 10:00:00,46.3,46.37,46.27,46.36,803600.0,35.805,35.8591,35.7818,35.8514,803600.0
2015-04-06 10:10:00,46.35,46.36,46.26,46.28,1011900.0,35.8437,35.8514,35.7741,35.7895,1011900.0
2015-04-06 10:20:00,46.28,46.33,46.26,46.28,421200.0,35.7895,35.8282,35.7741,35.7895,421200.0
2015-04-06 10:30:00,46.28,46.35,46.28,46.32,313500.0,35.7895,35.8437,35.7895,35.8205,313500.0
2015-04-06 10:40:00,46.32,46.34,46.27,46.27,174900.0,35.8205,35.8359,35.7818,35.7818,174900.0
2015-04-06 10:50:00,46.27,46.33,46.25,46.31,279700.0,35.7818,35.8282,35.7663,35.8127,279700.0
2015-04-06 11:00:00,46.32,46.36,46.3,46.33,261300.0,35.8205,35.8514,35.805,35.8282,261300.0
2015-04-06 11:10:00,46.32,46.33,46.27,46.28,202800.0,35.8205,35.8282,35.7818,35.7895,202800.0
2015-04-06 11:20:00,46.28,46.34,46.27,46.33,116700.0,35.7895,35.8359,35.7818,35.8282,116700.0
2015-04-06 11:30:00,46.33,46.35,46.32,46.35,155800.0,35.8282,35.8437,35.8205,35.8437,155800.0
2015-04-06 11:40:00,46.35,46.39,46.34,46.37,309400.0,35.8437,35.8746,35.8359,35.8591,309400.0
2015-04-06 11:50:00,46.37,46.4,46.35,46.39,196500.0,35.8591,35.8823,35.8437,35.8746,196500.0
2015-04-06 12:00:00,46.39,46.4,46.37,46.39,182600.0,35.8746,35.8823,35.8591,35.8746,182600.0
2015-04-06 12:10:00,46.39,46.4,46.37,46.38,87000.0,35.8746,35.8823,35.8591,35.8669,87000.0
2015-04-06 12:20:00,46.39,46.44,46.38,46.4,259300.0,35.8746,35.9133,35.8669,35.8823,259300.0
2015-04-06 12:30:00,46.4,46.42,46.35,46.38,268100.0,35.8823,35.8978,35.8437,35.8669,268100.0
2015-04-06 12:40:00,46.38,46.4,46.34,46.36,350000.0,35.8669,35.8823,35.8359,35.8514,350000.0
2015-04-06 12:50:00,46.36,46.43,46.34,46.43,313800.0,35.8514,35.9055,35.8359,35.9055,313800.0
2015-04-06 13:00:00,46.42,46.46,46.42,46.46,251100.0,35.8978,35.9287,35.8978,35.9287,251100.0
2015-04-06 13:10:00,46.45,46.47,46.41,46.45,383300.0,35.921,35.9365,35.8901,35.921,383300.0
2015-04-06 13:20:00,46.44,46.45,46.42,46.44,77300.0,35.9133,35.921,35.8978,35.9133,77300.0
2015-04-06 13:30:00,46.45,46.45,46.38,46.39,84800.0,35.921,35.921,35.8669,35.8746,84800.0
2015-04-06 13:40:00,46.39,46.39,46.35,46.35,142500.0,35.8746,35.8746,35.8437,35.8437,142500.0
2015-04-06 13:50:00,46.36,46.4,46.36,46.39,117100.0,35.8514,35.8823,35.8514,35.8746,117100.0
2015-04-06 14:00:00,46.39,46.4,46.32,46.32,134400.0,35.8746,35.8823,35.8205,35.8205,134400.0
2015-04-06 14:10:00,46.32,46.37,46.3,46.37,222600.0,35.8205,35.8591,35.805,35.8591,222600.0
2015-04-06 14:20:00,46.37,46.37,46.3,46.31,175100.0,35.8591,35.8591,35.805,35.8127,175100.0
2015-04-06 14:30:00,46.31,46.38,46.31,46.38,127700.0,35.8127,35.8669,35.8127,35.8669,127700.0
2015-04-06 14:40:00,46.38,46.38,46.37,46.38,30100.0,35.8669,35.8669,35.8591,35.8669,30100.0
2015-04-06 14:50:00,46.38,46.38,46.34,46.34,149600.0,35.8669,35.8669,35.8359,35.8359,149600.0
2015-04-06 15:00:00,46.34,46.39,46.26,46.27,258700.0,35.8359,35.8746,35.7741,35.7818,258700.0
2015-04-06 15:10:00,46.26,46.28,46.21,46.23,254600.0,35.7741,35.7895,35.7354,35.7509,254600.0
2015-04-06 15:20:00,46.23,46.26,46.18,46.19,305300.0,35.7509,35.7741,35.7122,35.7199,305300.0
2015-04-06 15:30:00,46.19,46.25,46.19,46.2,227000.0,35.7199,35.7663,35.7199,35.7277,227000.0
2015-04-06 15:40:00,46.2,46.27,46.19,46.26,377900.0,35.7277,35.7818,35.7199,35.7741,377900.0
2015-04-06 15:50:00,46.26,46.28,46.2,46.22,1358200.0,35.7741,35.7895,35.7277,35.7431,1358200.0
2015-04-07 09:30:00,46.5,46.65,46.46,46.48,1642100.0,35.9597,36.0757,35.9287,35.9442,1642100.0
2015-04-07 09:40:00,46.48,46.6,46.45,46.51,647800.0,35.9442,36.037,35.921,35.9674,647800.0
2015-04-07 09:50:00,46.52,46.55,46.48,46.52,234000.0,35.9751,35.9983,35.9442,35.9751,234000.0
2015-04-07 10:00:00,46.52,46.52,46.41,46.43,788500.0,35.9751,35.9751,35.8901,35.9055,788500.0
2015-04-07 10:10:00,46.43,46.66,46.42,46.64,698700.0,35.9055,36.0834,35.8978,36.0679,698700.0
2015-04-07 10:20:00,46.64,46.69,46.58,46.62,304100.0,36.0679,36.1066,36.0215,36.0525,304100.0
2015-04-07 10:30:00,46.62,46.7,46.6,46.65,511500.0,36.0525,36.1143,36.037,36.0757,511500.0
2015-04-07 10:40:00,46.65,46.67,46.61,46.62,250000.0,36.0757,36.0911,36.0447,36.0525,250000.0
2015-04-07 10:50:00,46.62,46.67,46.61,46.62,198200.0,36.0525,36.0911,36.0447,36.0525,198200.0
2015-04-07 11:00:00,46.61,46.63,46.55,46.56,319000.0,36.0447,36.0602,35.9983,36.0061,319000.0
2015-04-07 11:10:00,46.57,46.58,46.49,46.5,375500.0,36.0138,36.0215,35.9519,35.9597,375500.0
2015-04-07 11:20:00,46.49,46.54,46.47,46.54,272100.0,35.9519,35.9906,35.9365,35.9906,272100.0
2015-04-07 11:30:00,46.54,46.61,46.54,46.57,742200.0,35.9906,36.0447,35.9906,36.0138,742200.0
2015-04-07 11:40:00,46.56,46.6,46.56,46.59,315200.0,36.0061,36.037,36.0061,36.0293,315200.0
2015-04-07 11:50:00,46.59,46.66,46.59,46.64,672700.0,36.0293,36.0834,36.0293,36.0679,672700.0
2015-04-07 12:00:00,46.63,46.67,46.62,46.64,251800.0,36.0602,36.0911,36.0525,36.0679,251800.0
2015-04-07 12:10:00,46.63,46.65,46.6,46.62,205500.0,36.0602,36.0757,36.037,36.0525,205500.0
2015-04-07 12:20:00,46.61,46.65,46.6,46.65,126500.0,36.0447,36.0757,36.037,36.0757,126500.0
2015-04-07 12:30:00,46.65,46.67,46.64,46.65,111600.0,36.0757,36.0911,36.0679,36.0757,111600.0
2015-04-07 12:40:00,46.66,46.66,46.59,46.59,93800.0,36.0834,36.0834,36.0293,36.0293,93800.0
2015-04-07 12:50:00,46.59,46.66,46.58,46.66,227300.0,36.0293,36.0834,36.0215,36.0834,227300.0
2015-04-07 13:00:00,46.66,46.68,46.64,46.66,158600.0,36.0834,36.0989,36.0679,36.0834,158600.0
2015-04-07 13:10:00,46.65,46.66,46.63,46.66,84500.0,36.0757,36.0834,36.0602,36.0834,84500.0
2015-04-07 13:20:00,46.66,46.66,46.62,46.62,242700.0,36.0834,36.0834,36.0525,36.0525,242700.0
2015-04-07 13:30:00,46.62,46.63,46.61,46.61,204300.0,36.0525,36.0602,36.0447,36.0447,204300.0
2015-04-07 13:40:00,46.61,46.63,46.58,46.59,170200.0,36.0447,36.0602,36.0215,36.0293,170200.0
2015-04-07 13:50:00,46.59,46.61,46.54,46.57,179600.0,36.0293,36.0447,35.9906,36.0138,179600.0
2015-04-07 14:00:00,46.57,46.58,46.5,46.51,244000.0,36.0138,36.0215,35.9597,35.9674,244000.0
2015-04-07 14:10:00,46.5,46.51,46.46,46.5,334900.0,35.9597,35.9674,35.9287,35.9597,334900.0
2015-04-07 14:20:00,46.5,46.51,46.46,46.48,326300.0,35.9597,35.9674,35.9287,35.9442,326300.0
2015-04-07 14:30:00,46.48,46.5,46.47,46.48,302800.0,35.9442,35.9597,35.9365,35.9442,302800.0
2015-04-07 14:40:00,46.48,46.5,46.46,46.46,138600.0,35.9442,35.9597,35.9287,35.9287,138600.0
2015-04-07 14:50:00,46.46,46.51,46.45,46.5,225600.0,35.9287,35.9674,35.921,35.9597,225600.0
2015-04-07 15:00:00,46.49,46.51,46.49,46.49,206900.0,35.9519,35.9674,35.9519,35.9519,206900.0
2015-04-07 15:10:00,46.49,46.51,46.46,46.5,267700.0,35.9519,35.9674,35.9287,35.9597,267700.0
2015-04-07 15:20:00,46.5,46.5,46.44,46.46,223200.0,35.9597,35.9597,35.9133,35.9287,223200.0
2015-04-07 15:30:00,46.46,46.48,46.39,46.42,403100.0,35.9287,35.9442,35.8746,35.8978,403100.0
2015-04-07 15:40:00,46.42,46.47,46.4,46.47,740800.0,35.8978,35.9365,35.8823,35.9365,740800.0
2015-04-07 15:50:00,46.47,46.47,46.34,46.37,1549000.0,35.9365,35.9365,35.8359,35.8591,1549000.0
2015-04-08 09:30:00,49.05,49.05,48.87,48.98,3800800.0,37.9316,37.9316,37.7924,37.8775,3800800.0
2015-04-08 09:40:00,48.99,49.28,48.98,49.25,2406400.0,37.8852,38.1095,37.8775,38.0863,2406400.0
2015-04-08 09:50:00,49.24,49.42,49.23,49.29,3391500.0,38.0786,38.2178,38.0708,38.1172,3391500.0
2015-04-08 10:00:00,49.3,49.35,49.13,49.14,1362400.0,38.125,38.1636,37.9935,38.0012,1362400.0
2015-04-08 10:10:00,49.14,49.15,49.0,49.01,1560700.0,38.0012,38.009,37.893,37.9007,1560700.0
2015-04-08 10:20:00,49.01,49.01,48.92,48.95,1508900.0,37.9007,37.9007,37.8311,37.8543,1508900.0
2015-04-08 10:30:00,48.95,49.0,48.91,48.94,751400.0,37.8543,37.893,37.8234,37.8466,751400.0
2015-04-08 10:40:00,48.93,48.94,48.7,48.77,1553900.0,37.8388,37.8466,37.661,37.7151,1553900.0
2015-04-08 10:50:00,48.78,48.95,48.77,48.94,722400.0,37.7228,37.8543,37.7151,37.8466,722400.0
2015-04-08 11:00:00,48.95,48.96,48.89,48.95,721600.0,37.8543,37.862,37.8079,37.8543,721600.0
2015-04-08 11:10:00,48.95,49.18,48.94,49.14,1203900.0,37.8543,38.0322,37.8466,38.0012,1203900.0
2015-04-08 11:20:00,49.14,49.17,49.07,49.11,829600.0,38.0012,38.0244,37.9471,37.978,829600.0
2015-04-08 11:30:00,49.11,49.18,49.09,49.12,786400.0,37.978,38.0322,37.9626,37.9858,786400.0
2015-04-08 11:40:00,49.11,49.28,49.1,49.27,778700.0,37.978,38.1095,37.9703,38.1018,778700.0
2015-04-08 11:50:00,49.27,49.31,49.1,49.12,1557700.0,38.1018,38.1327,37.9703,37.9858,1557700.0
2015-04-08 12:00:00,49.13,49.29,49.09,49.27,1073300.0,37.9935,38.1172,37.9626,38.1018,1073300.0
2015-04-08 12:10:00,49.28,49.35,49.23,49.27,848300.0,38.1095,38.1636,38.0708,38.1018,848300.0
2015-04-08 12:20:00,49.26,49.28,49.09,49.11,674100.0,38.094,38.1095,37.9626,37.978,674100.0
2015-04-08 12:30:00,49.11,49.21,49.11,49.2,1012300.0,37.978,38.0554,37.978,38.0476,1012300.0
2015-04-08 12:40:00,49.21,49.22,49.16,49.17,464100.0,38.0554,38.0631,38.0167,38.0244,464100.0
2015-04-08 12:50:00,49.17,49.21,49.13,49.15,648400.0,38.0244,38.0554,37.9935,38.009,648400.0
2015-04-08 13:00:00,49.15,49.16,49.13,49.16,343800.0,38.009,38.0167,37.9935,38.0167,343800.0
2015-04-08 13:10:00,49.16,49.19,49.09,49.12,903300.0,38.0167,38.0399,37.9626,37.9858,903300.0
2015-04-08 13:20:00,49.12,49.19,49.1,49.16,334500.0,37.9858,38.0399,37.9703,38.0167,334500.0
2015-04-08 13:30:00,49.15,49.19,49.12,49.18,418600.0,38.009,38.0399,37.9858,38.0322,418600.0
2015-04-08 13:40:00,49.18,49.25,49.15,49.25,398700.0,38.0322,38.0863,38.009,38.0863,398700.0
2015-04-08 13:50:00,49.24,49.31,49.22,49.27,522100.0,38.0786,38.1327,38.0631,38.1018,522100.0
2015-04-08 14:00:00,49.27,49.31,49.04,49.05,1019500.0,38.1018,38.1327,37.9239,37.9316,1019500.0
2015-04-08 14:10:00,49.05,49.31,49.02,49.27,623800.0,37.9316,38.1327,37.9084,38.1018,623800.0
2015-04-08 14:20:00,49.27,49.34,49.22,49.23,562300.0,38.1018,38.1559,38.0631,38.0708,562300.0
2015-04-08 14:30:00,49.24,49.25,49.18,49.21,272700.0,38.0786,38.0863,38.0322,38.0554,272700.0
2015-04-08 14:40:00,49.21,49.26,49.17,49.25,317700.0,38.0554,38.094,38.0244,38.0863,317700.0
2015-04-08 14:50:00,49.25,49.26,49.16,49.17,392700.0,38.0863,38.094,38.0167,38.0244,392700.0
2015-04-08 15:00:00,49.18,49.21,49.14,49.17,856800.0,38.0322,38.0554,38.0012,38.0244,856800.0
2015-04-08 15:10:00,49.17,49.17,49.08,49.12,714100.0,38.0244,38.0244,37.9548,37.9858,714100.0
2015-04-08 15:20:00,49.13,49.26,49.12,49.21,1071000.0,37.9935,38.094,37.9858,38.0554,1071000.0
2015-04-08 15:30:00,49.22,49.26,49.18,49.2,715200.0,38.0631,38.094,38.0322,38.0476,715200.0
2015-04-08 15:40:00,49.19,49.28,49.19,49.23,996100.0,38.0399,38.1095,38.0399,38.0708,996100.0
2015-04-08 15:50:00,49.23,49.27,49.18,49.24,3343200.0,38.0708,38.1018,38.0322,38.0786,3343200.0
2015-04-09 09:30:00,50.09,50.31,50.06,50.26,2274600.0,38.7359,38.906,38.7127,38.8674,2274600.0
2015-04-09 09:40:00,50.26,50.36,50.22,50.35,1266000.0,38.8674,38.9447,38.8364,38.937,1266000.0
2015-04-09 09:50:00,50.34,50.36,50.25,50.35,1342000.0,38.9292,38.9447,38.8596,38.937,1342000.0
2015-04-09 10:00:00,50.35,50.42,50.23,50.25,1492400.0,38.937,38.9911,38.8442,38.8596,1492400.0
2015-04-09 10:10:00,50.24,50.24,50.09,50.14,1102000.0,38.8519,38.8519,38.7359,38.7746,1102000.0
2015-04-09 10:20:00,50.14,50.23,50.04,50.19,1308100.0,38.7746,38.8442,38.6972,38.8132,1308100.0
2015-04-09 10:30:00,50.2,50.2,50.09,50.11,819400.0,38.821,38.821,38.7359,38.7514,819400.0
2015-04-09 10:40:00,50.11,50.14,50.03,50.09,845000.0,38.7514,38.7746,38.6895,38.7359,845000.0
2015-04-09 10:50:00,50.09,50.18,50.04,50.18,974300.0,38.7359,38.8055,38.6972,38.8055,974300.0
2015-04-09 11:00:00,50.18,50.26,50.14,50.14,711300.0,38.8055,38.8674,38.7746,38.7746,711300.0
2015-04-09 11:10:00,50.14,50.16,50.1,50.14,673000.0,38.7746,38.79,38.7436,38.7746,673000.0
2015-04-09 11:20:00,50.14,50.29,50.11,50.29,1039900.0,38.7746,38.8906,38.7514,38.8906,1039900.0
2015-04-09 11:30:00,50.29,50.38,50.25,50.38,717800.0,38.8906,38.9602,38.8596,38.9602,717800.0
2015-04-09 11:40:00,50.38,50.47,50.37,50.43,1200500.0,38.9602,39.0298,38.9524,38.9988,1200500.0
2015-04-09 11:50:00,50.43,50.45,50.38,50.42,311100.0,38.9988,39.0143,38.9602,38.9911,311100.0
2015-04-09 12:00:00,50.42,50.5,50.41,50.49,323700.0,38.9911,39.053,38.9834,39.0452,323700.0
2015-04-09 12:10:00,50.48,50.5,50.46,50.5,240400.0,39.0375,39.053,39.022,39.053,240400.0
2015-04-09 12:20:00,50.49,50.65,50.48,50.63,773000.0,39.0452,39.169,39.0375,39.1535,773000.0
2015-04-09 12:30:00,50.63,50.63,50.55,50.57,759900.0,39.1535,39.1535,39.0916,39.1071,759900.0
2015-04-09 12:40:00,50.58,50.58,50.44,50.53,607100.0,39.1148,39.1148,39.0066,39.0762,607100.0
2015-04-09 12:50:00,50.53,50.64,50.52,50.63,474100.0,39.0762,39.1612,39.0684,39.1535,474100.0
2015-04-09 13:00:00,50.63,50.67,50.52,50.54,619400.0,39.1535,39.1844,39.0684,39.0839,619400.0
2015-04-09 13:10:00,50.55,50.62,50.54,50.62,312000.0,39.0916,39.1458,39.0839,39.1458,312000.0
2015-04-09 13:20:00,50.62,50.69,50.6,50.69,530400.0,39.1458,39.1999,39.1303,39.1999,530400.0
2015-04-09 13:30:00,50.69,50.83,50.65,50.8,1008000.0,39.1999,39.3082,39.169,39.285,1008000.0
2015-04-09 13:40:00,50.81,50.87,50.74,50.87,1043800.0,39.2927,39.3391,39.2386,39.3391,1043800.0
2015-04-09 13:50:00,50.87,50.9,50.84,50.88,585400.0,39.3391,39.3623,39.3159,39.3468,585400.0
2015-04-09 14:00:00,50.88,50.94,50.82,50.91,565100.0,39.3468,39.3932,39.3004,39.37,565100.0
2015-04-09 14:10:00,50.93,51.01,50.92,51.01,926400.0,39.3855,39.4474,39.3778,39.4474,926400.0
2015-04-09 14:20:00,51.01,51.04,50.94,50.99,943100.0,39.4474,39.4706,39.3932,39.4319,943100.0
2015-04-09 14:30:00,50.98,51.01,50.9,51.0,412700.0,39.4242,39.4474,39.3623,39.4396,412700.0
2015-04-09 14:40:00,50.99,51.02,50.95,50.96,393700.0,39.4319,39.4551,39.401,39.4087,393700.0
2015-04-09 14:50:00,50.96,51.15,50.96,51.13,897100.0,39.4087,39.5556,39.4087,39.5402,897100.0
2015-04-09 15:00:00,51.13,51.2,51.1,51.1,937700.0,39.5402,39.5943,39.517,39.517,937700.0
2015-04-09 15:10:00,51.11,51.24,51.1,51.21,905000.0,39.5247,39.6252,39.517,39.602,905000.0
2015-04-09 15:20:00,51.21,51.22,50.99,51.09,2051400.0,39.602,39.6098,39.4319,39.5092,2051400.0
2015-04-09 15:30:00,51.1,51.11,50.97,51.02,1134800.0,39.517,39.5247,39.4164,39.4551,1134800.0
2015-04-09 15:40:00,51.02,51.06,50.92,50.96,1436400.0,39.4551,39.486,39.3778,39.4087,1436400.0
2015-04-09 15:50:00,50.96,51.16,50.94,51.13,3300000.0,39.4087,39.5634,39.3932,39.5402,3300000.0
2015-04-10 09:30:00,50.23,50.38,50.23,50.31,2102800.0,38.8442,38.9602,38.8442,38.906,2102800.0
2015-04-10 09:40:00,50.3,50.31,50.07,50.13,1796700.0,38.8983,38.906,38.7204,38.7668,1796700.0
2015-04-10 09:50:00,50.12,50.22,50.11,50.16,1012700.0,38.7591,38.8364,38.7514,38.79,1012700.0
2015-04-10 10:00:00,50.17,50.23,50.16,50.21,762900.0,38.7978,38.8442,38.79,38.8287,762900.0
2015-04-10 10:10:00,50.21,50.22,50.13,50.14,809400.0,38.8287,38.8364,38.7668,38.7746,809400.0
2015-04-10 10:20:00,50.15,50.24,50.14,50.23,574800.0,38.7823,38.8519,38.7746,38.8442,574800.0
2015-04-10 10:30:00,50.23,50.29,50.22,50.26,552100.0,38.8442,38.8906,38.8364,38.8674,552100.0
2015-04-10 10:40:00,50.26,50.27,50.17,50.22,721500.0,38.8674,38.8751,38.7978,38.8364,721500.0
2015-04-10 10:50:00,50.22,50.25,50.13,50.25,621100.0,38.8364,38.8596,38.7668,38.8596,621100.0
2015-04-10 11:00:00,50.24,50.25,50.18,50.24,612900.0,38.8519,38.8596,38.8055,38.8519,612900.0
2015-04-10 11:10:00,50.25,50.31,50.2,50.29,859700.0,38.8596,38.906,38.821,38.8906,859700.0
2015-04-10 11:20:00,50.29,50.4,50.29,50.4,875600.0,38.8906,38.9756,38.8906,38.9756,875600.0
2015-04-10 11:30:00,50.4,50.45,50.38,50.39,810100.0,38.9756,39.0143,38.9602,38.9679,810100.0
2015-04-10 11:40:00,50.38,50.39,50.32,50.35,489800.0,38.9602,38.9679,38.9138,38.937,489800.0
2015-04-10 11:50:00,50.35,50.44,50.3,50.44,479300.0,38.937,39.0066,38.8983,39.0066,479300.0
2015-04-10 12:00:00,50.44,50.55,50.44,50.55,488500.0,39.0066,39.0916,39.0066,39.0916,488500.0
2015-04-10 12:10:00,50.55,50.61,50.51,50.52,581000.0,39.0916,39.138,39.0607,39.0684,581000.0
2015-04-10 12:20:00,50.53,50.63,50.52,50.61,460500.0,39.0762,39.1535,39.0684,39.138,460500.0
2015-04-10 12:30:00,50.61,50.73,50.6,50.72,635900.0,39.138,39.2308,39.1303,39.2231,635900.0
2015-04-10 12:40:00,50.72,50.83,50.72,50.76,751600.0,39.2231,39.3082,39.2231,39.254,751600.0
2015-04-10 12:50:00,50.76,50.87,50.74,50.86,431100.0,39.254,39.3391,39.2386,39.3314,431100.0
2015-04-10 13:00:00,50.86,50.9,50.79,50.87,643400.0,39.3314,39.3623,39.2772,39.3391,643400.0
2015-04-10 13:10:00,50.88,50.92,50.79,50.8,495500.0,39.3468,39.3778,39.2772,39.285,495500.0
2015-04-10 13:20:00,50.79,50.84,50.76,50.77,487600.0,39.2772,39.3159,39.254,39.2618,487600.0
2015-04-10 13:30:00,50.77,50.83,50.74,50.83,335400.0,39.2618,39.3082,39.2386,39.3082,335400.0
2015-04-10 13:40:00,50.84,50.89,50.8,50.89,415700.0,39.3159,39.3546,39.285,39.3546,415700.0
2015-04-10 13:50:00,50.89,50.89,50.84,50.87,410200.0,39.3546,39.3546,39.3159,39.3391,410200.0
2015-04-10 14:00:00,50.87,50.89,50.81,50.81,389900.0,39.3391,39.3546,39.2927,39.2927,389900.0
2015-04-10 14:10:00,50.82,50.83,50.75,50.76,459800.0,39.3004,39.3082,39.2463,39.254,459800.0
2015-04-10 14:20:00,50.75,50.76,50.57,50.58,886400.0,39.2463,39.254,39.1071,39.1148,886400.0
2015-04-10 14:30:00,50.58,50.65,50.56,50.65,708000.0,39.1148,39.169,39.0994,39.169,708000.0
2015-04-10 14:40:00,50.66,50.74,50.62,50.74,416300.0,39.1767,39.2386,39.1458,39.2386,416300.0
2015-04-10 14:50:00,50.74,50.81,50.72,50.73,495500.0,39.2386,39.2927,39.2231,39.2308,495500.0
2015-04-10 15:00:00,50.73,50.75,50.68,50.75,340900.0,39.2308,39.2463,39.1922,39.2463,340900.0
2015-04-10 15:10:00,50.75,50.77,50.71,50.71,394200.0,39.2463,39.2618,39.2154,39.2154,394200.0
2015-04-10 15:20:00,50.71,50.78,50.71,50.77,343400.0,39.2154,39.2695,39.2154,39.2618,343400.0
2015-04-10 15:30:00,50.76,50.78,50.72,50.77,500600.0,39.254,39.2695,39.2231,39.2618,500600.0
2015-04-10 15:40:00,50.78,50.81,50.75,50.78,671500.0,39.2695,39.2927,39.2463,39.2695,671500.0
2015-04-10 15:50:00,50.78,50.81,50.75,50.8,1814600.0,39.2695,39.2927,39.2463,39.285,1814600.0
2015-04-13 09:30:00,51.83,52.0,51.76,51.89,1951200.0,40.0815,40.213,40.0274,40.1279,1951200.0
2015-04-13 09:40:00,51.9,52.01,51.89,51.91,1207900.0,40.1356,40.2207,40.1279,40.1434,1207900.0
2015-04-13 09:50:00,51.91,51.92,51.76,51.77,1018600.0,40.1434,40.1511,40.0274,40.0351,1018600.0
2015-04-13 10:00:00,51.76,51.79,51.68,51.71,981200.0,40.0274,40.0506,39.9655,39.9887,981200.0
2015-04-13 10:10:00,51.71,51.73,51.58,51.63,745500.0,39.9887,40.0042,39.8882,39.9268,745500.0
2015-04-13 10:20:00,51.63,51.73,51.62,51.71,664600.0,39.9268,40.0042,39.9191,39.9887,664600.0
2015-04-13 10:30:00,51.71,51.78,51.65,51.65,561900.0,39.9887,40.0428,39.9423,39.9423,561900.0
2015-04-13 10:40:00,51.65,51.65,51.52,51.53,563500.0,39.9423,39.9423,39.8418,39.8495,563500.0
2015-04-13 10:50:00,51.54,51.65,51.52,51.6,997600.0,39.8572,39.9423,39.8418,39.9036,997600.0
2015-04-13 11:00:00,51.6,51.62,51.54,51.6,327900.0,39.9036,39.9191,39.8572,39.9036,327900.0
2015-04-13 11:10:00,51.6,51.64,51.52,51.63,603400.0,39.9036,39.9346,39.8418,39.9268,603400.0
2015-04-13 11:20:00,51.62,51.67,51.61,51.65,652300.0,39.9191,39.9578,39.9114,39.9423,652300.0
2015-04-13 11:30:00,51.65,51.7,51.65,51.68,463400.0,39.9423,39.981,39.9423,39.9655,463400.0
2015-04-13 11:40:00,51.68,51.73,51.66,51.73,386300.0,39.9655,40.0042,39.95,40.0042,386300.0
2015-04-13 11:50:00,51.73,51.76,51.72,51.74,493000.0,40.0042,40.0274,39.9964,40.0119,493000.0
2015-04-13 12:00:00,51.74,51.75,51.64,51.64,346100.0,40.0119,40.0196,39.9346,39.9346,346100.0
2015-04-13 12:10:00,51.64,51.73,51.6,51.67,529600.0,39.9346,40.0042,39.9036,39.9578,529600.0
2015-04-13 12:20:00,51.68,51.68,51.65,51.67,267900.0,39.9655,39.9655,39.9423,39.9578,267900.0
2015-04-13 12:30:00,51.67,51.72,51.62,51.62,453600.0,39.9578,39.9964,39.9191,39.9191,453600.0
2015-04-13 12:40:00,51.62,51.64,51.6,51.62,288200.0,39.9191,39.9346,39.9036,39.9191,288200.0
2015-04-13 12:50:00,51.62,51.62,51.56,51.56,256400.0,39.9191,39.9191,39.8727,39.8727,256400.0
2015-04-13 13:00:00,51.56,51.58,51.46,51.46,704400.0,39.8727,39.8882,39.7954,39.7954,704400.0
2015-04-13 13:10:00,51.46,51.51,51.36,51.48,1022000.0,39.7954,39.834,39.718,39.8108,1022000.0
2015-04-13 13:20:00,51.47,51.48,51.35,51.39,605400.0,39.8031,39.8108,39.7103,39.7412,605400.0
2015-04-13 13:30:00,51.4,51.43,51.36,51.41,311400.0,39.749,39.7722,39.718,39.7567,311400.0
2015-04-13 13:40:00,51.41,51.45,51.38,51.4,336800.0,39.7567,39.7876,39.7335,39.749,336800.0
2015-04-13 13:50:00,51.4,51.45,51.35,51.45,521200.0,39.749,39.7876,39.7103,39.7876,521200.0
2015-04-13 14:00:00,51.45,51.47,51.41,51.45,362300.0,39.7876,39.8031,39.7567,39.7876,362300.0
2015-04-13 14:10:00,51.44,51.45,51.36,51.41,277600.0,39.7799,39.7876,39.718,39.7567,277600.0
2015-04-13 14:20:00,51.4,51.43,51.36,51.43,303400.0,39.749,39.7722,39.718,39.7722,303400.0
2015-04-13 14:30:00,51.42,51.47,51.37,51.45,344800.0,39.7644,39.8031,39.7258,39.7876,344800.0
2015-04-13 14:40:00,51.44,51.47,51.39,51.4,271000.0,39.7799,39.8031,39.7412,39.749,271000.0
2015-04-13 14:50:00,51.4,51.43,51.36,51.42,450400.0,39.749,39.7722,39.718,39.7644,450400.0
2015-04-13 15:00:00,51.42,51.44,51.37,51.39,528600.0,39.7644,39.7799,39.7258,39.7412,528600.0
2015-04-13 15:10:00,51.39,51.41,51.34,51.36,620400.0,39.7412,39.7567,39.7026,39.718,620400.0
2015-04-13 15:20:00,51.36,51.38,51.26,51.26,928600.0,39.718,39.7335,39.6407,39.6407,928600.0
2015-04-13 15:30:00,51.27,51.34,51.26,51.3,705200.0,39.6484,39.7026,39.6407,39.6716,705200.0
2015-04-13 15:40:00,51.3,51.36,51.29,51.35,889800.0,39.6716,39.718,39.6639,39.7103,889800.0
2015-04-13 15:50:00,51.35,51.37,51.31,51.34,2246700.0,39.7103,39.7258,39.6794,39.7026,2246700.0
2015-04-14 09:30:00,50.53,50.84,50.51,50.7,2047100.0,39.0762,39.3159,39.0607,39.2076,2047100.0
2015-04-14 09:40:00,50.7,50.71,50.58,50.61,724700.0,39.2076,39.2154,39.1148,39.138,724700.0
2015-04-14 09:50:00,50.61,50.64,50.54,50.6,622800.0,39.138,39.1612,39.0839,39.1303,622800.0
2015-04-14 10:00:00,50.59,50.59,50.39,50.41,927900.0,39.1226,39.1226,38.9679,38.9834,927900.0
2015-04-14 10:10:00,50.4,50.55,50.38,50.53,625600.0,38.9756,39.0916,38.9602,39.0762,625600.0
2015-04-14 10:20:00,50.53,50.55,50.5,50.53,311800.0,39.0762,39.0916,39.053,39.0762,311800.0
2015-04-14 10:30:00,50.53,50.55,50.47,50.53,426600.0,39.0762,39.0916,39.0298,39.0762,426600.0
2015-04-14 10:40:00,50.53,50.58,50.47,50.58,551700.0,39.0762,39.1148,39.0298,39.1148,551700.0
2015-04-14 10:50:00,50.58,50.6,50.54,50.57,317500.0,39.1148,39.1303,39.0839,39.1071,317500.0
2015-04-14 11:00:00,50.57,50.65,50.55,50.64,397100.0,39.1071,39.169,39.0916,39.1612,397100.0
2015-04-14 11:10:00,50.65,50.7,50.63,50.64,409800.0,39.169,39.2076,39.1535,39.1612,409800.0
2015-04-14 11:20:00,50.65,50.67,50.62,50.65,182600.0,39.169,39.1844,39.1458,39.169,182600.0
2015-04-14 11:30:00,50.65,50.68,50.6,50.62,313400.0,39.169,39.1922,39.1303,39.1458,313400.0
2015-04-14 11:40:00,50.62,50.72,50.61,50.71,220600.0,39.1458,39.2231,39.138,39.2154,220600.0
2015-04-14 11:50:00,50.72,50.74,50.65,50.67,615400.0,39.2231,39.2386,39.169,39.1844,615400.0
2015-04-14 12:00:00,50.67,50.67,50.62,50.64,330500.0,39.1844,39.1844,39.1458,39.1612,330500.0
2015-04-14 12:10:00,50.63,50.67,50.61,50.63,181000.0,39.1535,39.1844,39.138,39.1535,181000.0
2015-04-14 12:20:00,50.62,50.69,50.61,50.68,146200.0,39.1458,39.1999,39.138,39.1922,146200.0
2015-04-14 12:30:00,50.68,50.73,50.68,50.73,133200.0,39.1922,39.2308,39.1922,39.2308,133200.0
2015-04-14 12:40:00,50.73,50.74,50.72,50.73,234700.0,39.2308,39.2386,39.2231,39.2308,234700.0
2015-04-14 12:50:00,50.74,50.81,50.73,50.8,361600.0,39.2386,39.2927,39.2308,39.285,361600.0
2015-04-14 13:00:00,50.79,50.83,50.78,50.83,259700.0,39.2772,39.3082,39.2695,39.3082,259700.0
2015-04-14 13:10:00,50.82,50.92,50.82,50.91,538200.0,39.3004,39.3778,39.3004,39.37,538200.0
2015-04-14 13:20:00,50.91,50.97,50.9,50.95,263300.0,39.37,39.4164,39.3623,39.401,263300.0
2015-04-14 13:30:00,50.96,50.98,50.91,50.94,344500.0,39.4087,39.4242,39.37,39.3932,344500.0
2015-04-14 13:40:00,50.94,51.06,50.94,51.06,253300.0,39.3932,39.486,39.3932,39.486,253300.0
2015-04-14 13:50:00,51.06,51.06,51.02,51.06,520400.0,39.486,39.486,39.4551,39.486,520400.0
2015-04-14 14:00:00,51.06,51.07,51.0,51.04,195800.0,39.486,39.4938,39.4396,39.4706,195800.0
2015-04-14 14:10:00,51.05,51.05,50.99,51.03,237300.0,39.4783,39.4783,39.4319,39.4628,237300.0
2015-04-14 14:20:00,51.04,51.05,50.99,51.03,169100.0,39.4706,39.4783,39.4319,39.4628,169100.0
2015-04-14 14:30:00,51.03,51.05,50.98,50.99,161600.0,39.4628,39.4783,39.4242,39.4319,161600.0
2015-04-14 14:40:00,50.98,51.05,50.97,51.05,208500.0,39.4242,39.4783,39.4164,39.4783,208500.0
2015-04-14 14:50:00,51.05,51.16,51.04,51.13,572500.0,39.4783,39.5634,39.4706,39.5402,572500.0
2015-04-14 15:00:00,51.13,51.18,51.07,51.07,207500.0,39.5402,39.5788,39.4938,39.4938,207500.0
2015-04-14 15:10:00,51.07,51.13,51.04,51.06,263400.0,39.4938,39.5402,39.4706,39.486,263400.0
2015-04-14 15:20:00,51.05,51.06,50.97,51.01,301900.0,39.4783,39.486,39.4164,39.4474,301900.0
2015-04-14 15:30:00,51.01,51.06,50.97,50.97,324500.0,39.4474,39.486,39.4164,39.4164,324500.0
2015-04-14 15:40:00,50.98,50.98,50.91,50.95,451700.0,39.4242,39.4242,39.37,39.401,451700.0
2015-04-14 15:50:00,50.95,51.04,50.93,50.98,1648100.0,39.401,39.4706,39.3855,39.4242,1648100.0
2015-04-15 09:30:00,51.1,51.13,50.99,51.07,741900.0,39.517,39.5402,39.4319,39.4938,741900.0
2015-04-15 09:40:00,51.07,51.11,51.04,51.11,426900.0,39.4938,39.5247,39.4706,39.5247,426900.0
2015-04-15 09:50:00,51.11,51.16,51.1,51.11,238900.0,39.5247,39.5634,39.517,39.5247,238900.0
2015-04-15 10:00:00,51.11,51.18,51.11,51.15,205100.0,39.5247,39.5788,39.5247,39.5556,205100.0
2015-04-15 10:10:00,51.15,51.18,51.14,51.16,179600.0,39.5556,39.5788,39.5479,39.5634,179600.0
2015-04-15 10:20:00,51.17,51.18,51.05,51.06,556400.0,39.5711,39.5788,39.4783,39.486,556400.0
2015-04-15 10:30:00,51.05,51.16,51.05,51.09,448100.0,39.4783,39.5634,39.4783,39.5092,448100.0
2015-04-15 10:40:00,51.08,51.11,51.07,51.08,304000.0,39.5015,39.5247,39.4938,39.5015,304000.0
2015-04-15 10:50:00,51.08,51.11,51.05,51.11,243900.0,39.5015,39.5247,39.4783,39.5247,243900.0
2015-04-15 11:00:00,51.1,51.11,51.03,51.03,158000.0,39.517,39.5247,39.4628,39.4628,158000.0
2015-04-15 11:10:00,51.04,51.07,51.0,51.0,179600.0,39.4706,39.4938,39.4396,39.4396,179600.0
2015-04-15 11:20:00,51.0,51.05,50.96,51.02,230400.0,39.4396,39.4783,39.4087,39.4551,230400.0
2015-04-15 11:30:00,51.03,51.04,50.97,51.03,379900.0,39.4628,39.4706,39.4164,39.4628,379900.0
2015-04-15 11:40:00,51.03,51.08,51.03,51.06,208500.0,39.4628,39.5015,39.4628,39.486,208500.0
2015-04-15 11:50:00,51.07,51.07,51.01,51.02,260900.0,39.4938,39.4938,39.4474,39.4551,260900.0
2015-04-15 12:00:00,51.03,51.07,51.02,51.05,193200.0,39.4628,39.4938,39.4551,39.4783,193200.0
2015-04-15 12:10:00,51.06,51.07,51.01,51.03,70000.0,39.486,39.4938,39.4474,39.4628,70000.0
2015-04-15 12:20:00,51.03,51.06,51.01,51.04,136300.0,39.4628,39.486,39.4474,39.4706,136300.0
2015-04-15 12:30:00,51.04,51.04,51.01,51.04,118600.0,39.4706,39.4706,39.4474,39.4706,118600.0
2015-04-15 12:40:00,51.04,51.06,51.01,51.05,207200.0,39.4706,39.486,39.4474,39.4783,207200.0
2015-04-15 12:50:00,51.05,51.09,51.05,51.09,74700.0,39.4783,39.5092,39.4783,39.5092,74700.0
2015-04-15 13:00:00,51.09,51.14,51.07,51.09,231600.0,39.5092,39.5479,39.4938,39.5092,231600.0
2015-04-15 13:10:00,51.09,51.16,51.07,51.15,151100.0,39.5092,39.5634,39.4938,39.5556,151100.0
2015-04-15 13:20:00,51.16,51.28,51.15,51.27,445600.0,39.5634,39.6562,39.5556,39.6484,445600.0
2015-04-15 13:30:00,51.27,51.34,51.27,51.31,294300.0,39.6484,39.7026,39.6484,39.6794,294300.0
2015-04-15 13:40:00,51.31,51.37,51.29,51.34,241300.0,39.6794,39.7258,39.6639,39.7026,241300.0
2015-04-15 13:50:00,51.34,51.34,51.27,51.29,109500.0,39.7026,39.7026,39.6484,39.6639,109500.0
2015-04-15 14:00:00,51.29,51.31,51.23,51.29,166600.0,39.6639,39.6794,39.6175,39.6639,166600.0
2015-04-15 14:10:00,51.29,51.34,51.29,51.32,145600.0,39.6639,39.7026,39.6639,39.6871,145600.0
2015-04-15 14:20:00,51.32,51.33,51.25,51.33,73600.0,39.6871,39.6948,39.633,39.6948,73600.0
2015-04-15 14:30:00,51.33,51.33,51.29,51.3,90100.0,39.6948,39.6948,39.6639,39.6716,90100.0
2015-04-15 14:40:00,51.31,51.32,51.27,51.29,133500.0,39.6794,39.6871,39.6484,39.6639,133500.0
2015-04-15 14:50:00,51.3,51.31,51.27,51.29,107700.0,39.6716,39.6794,39.6484,39.6639,107700.0
2015-04-15 15:00:00,51.29,51.29,51.26,51.28,110600.0,39.6639,39.6639,39.6407,39.6562,110600.0
2015-04-15 15:10:00,51.29,51.29,51.22,51.22,210500.0,39.6639,39.6639,39.6098,39.6098,210500.0
2015-04-15 15:20:00,51.22,51.27,51.21,51.27,450600.0,39.6098,39.6484,39.602,39.6484,450600.0
2015-04-15 15:30:00,51.27,51.35,51.26,51.29,577700.0,39.6484,39.7103,39.6407,39.6639,577700.0
2015-04-15 15:40:00,51.29,51.37,51.28,51.35,474000.0,39.6639,39.7258,39.6562,39.7103,474000.0
2015-04-15 15:50:00,51.34,51.39,51.32,51.32,1456300.0,39.7026,39.7412,39.6871,39.6871,1456300.0
2015-04-16 09:30:00,51.86,51.92,51.71,51.82,906400.0,40.1047,40.1511,39.9887,40.0738,906400.0
2015-04-16 09:40:00,51.83,51.93,51.82,51.86,531400.0,40.0815,40.1588,40.0738,40.1047,531400.0
2015-04-16 09:50:00,51.86,51.88,51.81,51.87,337600.0,40.1047,40.1202,40.066,40.1124,337600.0
2015-04-16 10:00:00,51.87,51.88,51.78,51.8,474400.0,40.1124,40.1202,40.0428,40.0583,474400.0
2015-04-16 10:10:00,51.8,51.85,51.79,51.8,250400.0,40.0583,40.097,40.0506,40.0583,250400.0
2015-04-16 10:20:00,51.8,51.83,51.79,51.79,395600.0,40.0583,40.0815,40.0506,40.0506,395600.0
2015-04-16 10:30:00,51.79,51.83,51.76,51.83,338000.0,40.0506,40.0815,40.0274,40.0815,338000.0
2015-04-16 10:40:00,51.83,51.89,51.83,51.89,338700.0,40.0815,40.1279,40.0815,40.1279,338700.0
2015-04-16 10:50:00,51.89,51.9,51.82,51.84,340600.0,40.1279,40.1356,40.0738,40.0892,340600.0
2015-04-16 11:00:00,51.84,51.89,51.84,51.88,310000.0,40.0892,40.1279,40.0892,40.1202,310000.0
2015-04-16 11:10:00,51.88,51.93,51.87,51.91,329100.0,40.1202,40.1588,40.1124,40.1434,329100.0
2015-04-16 11:20:00,51.91,51.92,51.85,51.85,366600.0,40.1434,40.1511,40.097,40.097,366600.0
2015-04-16 11:30:00,51.85,51.85,51.78,51.81,369100.0,40.097,40.097,40.0428,40.066,369100.0
2015-04-16 11:40:00,51.81,51.81,51.72,51.78,350500.0,40.066,40.066,39.9964,40.0428,350500.0
2015-04-16 11:50:00,51.77,51.79,51.74,51.78,209500.0,40.0351,40.0506,40.0119,40.0428,209500.0
2015-04-16 12:00:00,51.78,51.83,51.77,51.8,180700.0,40.0428,40.0815,40.0351,40.0583,180700.0
2015-04-16 12:10:00,51.8,51.87,51.8,51.87,151500.0,40.0583,40.1124,40.0583,40.1124,151500.0
2015-04-16 12:20:00,51.87,51.87,51.83,51.86,77300.0,40.1124,40.1124,40.0815,40.1047,77300.0
2015-04-16 12:30:00,51.87,51.92,51.86,51.9,129000.0,40.1124,40.1511,40.1047,40.1356,129000.0
2015-04-16 12:40:00,51.9,51.9,51.86,51.88,96100.0,40.1356,40.1356,40.1047,40.1202,96100.0
2015-04-16 12:50:00,51.87,51.91,51.86,51.9,122300.0,40.1124,40.1434,40.1047,40.1356,122300.0
2015-04-16 13:00:00,51.91,51.91,51.87,51.89,111600.0,40.1434,40.1434,40.1124,40.1279,111600.0
2015-04-16 13:10:00,51.89,51.98,51.88,51.98,175500.0,40.1279,40.1975,40.1202,40.1975,175500.0
2015-04-16 13:20:00,51.98,52.04,51.98,52.01,275500.0,40.1975,40.2439,40.1975,40.2207,275500.0
2015-04-16 13:30:00,52.01,52.17,52.01,52.15,532000.0,40.2207,40.3444,40.2207,40.329,532000.0
2015-04-16 13:40:00,52.15,52.32,52.15,52.32,325500.0,40.329,40.4604,40.329,40.4604,325500.0
2015-04-16 13:50:00,52.31,52.55,52.31,52.55,745500.0,40.4527,40.6383,40.4527,40.6383,745500.0
2015-04-16 14:00:00,52.55,52.56,52.25,52.27,1102600.0,40.6383,40.646,40.4063,40.4218,1102600.0
2015-04-16 14:10:00,52.27,52.35,52.24,52.32,360000.0,40.4218,40.4836,40.3986,40.4604,360000.0
2015-04-16 14:20:00,52.32,52.41,52.23,52.41,321800.0,40.4604,40.53,40.3908,40.53,321800.0
2015-04-16 14:30:00,52.41,52.44,52.25,52.26,549800.0,40.53,40.5532,40.4063,40.414,549800.0
2015-04-16 14:40:00,52.26,52.31,52.21,52.28,330900.0,40.414,40.4527,40.3754,40.4295,330900.0
2015-04-16 14:50:00,52.28,52.28,52.17,52.2,252500.0,40.4295,40.4295,40.3444,40.3676,252500.0
2015-04-16 15:00:00,52.2,52.2,52.13,52.19,477100.0,40.3676,40.3676,40.3135,40.3599,477100.0
2015-04-16 15:10:00,52.19,52.28,52.17,52.26,499100.0,40.3599,40.4295,40.3444,40.414,499100.0
2015-04-16 15:20:00,52.26,52.29,52.24,52.26,425000.0,40.414,40.4372,40.3986,40.414,425000.0
2015-04-16 15:30:00,52.27,52.3,52.25,52.3,332200.0,40.4218,40.445,40.4063,40.445,332200.0
2015-04-16 15:40:00,52.3,52.32,52.24,52.27,532100.0,40.445,40.4604,40.3986,40.4218,532100.0
2015-04-16 15:50:00,52.26,52.34,52.18,52.2,2808300.0,40.414,40.4759,40.3522,40.3676,2808300.0
2015-04-17 09:30:00,49.62,49.9,49.47,49.78,3959400.0,38.3724,38.589,38.2564,38.4962,3959400.0
2015-04-17 09:40:00,49.79,49.79,49.47,49.65,2050400.0,38.5039,38.5039,38.2564,38.3956,2050400.0
2015-04-17 09:50:00,49.64,49.8,49.61,49.76,1149200.0,38.3879,38.5116,38.3647,38.4807,1149200.0
2015-04-17 10:00:00,49.75,49.8,49.71,49.73,1120100.0,38.473,38.5116,38.442,38.4575,1120100.0
2015-04-17 10:10:00,49.73,49.91,49.72,49.88,1095100.0,38.4575,38.5967,38.4498,38.5735,1095100.0
2015-04-17 10:20:00,49.87,50.0,49.85,49.91,1051400.0,38.5658,38.6663,38.5503,38.5967,1051400.0
2015-04-17 10:30:00,49.92,49.93,49.75,49.79,864100.0,38.6044,38.6122,38.473,38.5039,864100.0
2015-04-17 10:40:00,49.79,49.82,49.72,49.8,968600.0,38.5039,38.5271,38.4498,38.5116,968600.0
2015-04-17 10:50:00,49.8,49.81,49.54,49.58,1211900.0,38.5116,38.5194,38.3106,38.3415,1211900.0
2015-04-17 11:00:00,49.58,49.67,49.55,49.58,1358500.0,38.3415,38.4111,38.3183,38.3415,1358500.0
2015-04-17 11:10:00,49.58,49.66,49.52,49.65,1621900.0,38.3415,38.4034,38.2951,38.3956,1621900.0
2015-04-17 11:20:00,49.65,49.8,49.64,49.75,1397100.0,38.3956,38.5116,38.3879,38.473,1397100.0
2015-04-17 11:30:00,49.75,49.76,49.62,49.63,1443600.0,38.473,38.4807,38.3724,38.3802,1443600.0
2015-04-17 11:40:00,49.63,49.69,49.55,49.69,1910800.0,38.3802,38.4266,38.3183,38.4266,1910800.0
2015-04-17 11:50:00,49.69,49.75,49.68,49.73,342500.0,38.4266,38.473,38.4188,38.4575,342500.0
2015-04-17 12:00:00,49.73,49.81,49.72,49.75,403800.0,38.4575,38.5194,38.4498,38.473,403800.0
2015-04-17 12:10:00,49.75,49.83,49.75,49.79,329500.0,38.473,38.5348,38.473,38.5039,329500.0
2015-04-17 12:20:00,49.8,49.89,49.79,49.88,459500.0,38.5116,38.5812,38.5039,38.5735,459500.0
2015-04-17 12:30:00,49.88,49.91,49.75,49.78,457300.0,38.5735,38.5967,38.473,38.4962,457300.0
2015-04-17 12:40:00,49.78,49.81,49.72,49.81,561800.0,38.4962,38.5194,38.4498,38.5194,561800.0
2015-04-17 12:50:00,49.8,49.88,49.78,49.85,268500.0,38.5116,38.5735,38.4962,38.5503,268500.0
2015-04-17 13:00:00,49.85,49.99,49.83,49.96,378400.0,38.5503,38.6586,38.5348,38.6354,378400.0
2015-04-17 13:10:00,49.96,50.0,49.95,49.99,265700.0,38.6354,38.6663,38.6276,38.6586,265700.0
2015-04-17 13:20:00,50.0,50.07,49.9,49.98,708600.0,38.6663,38.7204,38.589,38.6508,708600.0
2015-04-17 13:30:00,49.98,49.99,49.9,49.93,279200.0,38.6508,38.6586,38.589,38.6122,279200.0
2015-04-17 13:40:00,49.93,49.97,49.86,49.91,294100.0,38.6122,38.6431,38.558,38.5967,294100.0
2015-04-17 13:50:00,49.91,49.95,49.75,49.8,514200.0,38.5967,38.6276,38.473,38.5116,514200.0
2015-04-17 14:00:00,49.79,49.86,49.76,49.78,739100.0,38.5039,38.558,38.4807,38.4962,739100.0
2015-04-17 14:10:00,49.78,49.89,49.78,49.87,334200.0,38.4962,38.5812,38.4962,38.5658,334200.0
2015-04-17 14:20:00,49.87,50.01,49.84,49.98,669500.0,38.5658,38.674,38.5426,38.6508,669500.0
2015-04-17 14:30:00,49.98,50.07,49.94,50.06,551400.0,38.6508,38.7204,38.6199,38.7127,551400.0
2015-04-17 14:40:00,50.06,50.16,50.06,50.09,498500.0,38.7127,38.79,38.7127,38.7359,498500.0
2015-04-17 14:50:00,50.08,50.11,50.04,50.05,370700.0,38.7282,38.7514,38.6972,38.705,370700.0
2015-04-17 15:00:00,50.04,50.11,50.03,50.09,452400.0,38.6972,38.7514,38.6895,38.7359,452400.0
2015-04-17 15:10:00,50.1,50.15,50.05,50.07,522300.0,38.7436,38.7823,38.705,38.7204,522300.0
2015-04-17 15:20:00,50.06,50.09,50.01,50.07,604300.0,38.7127,38.7359,38.674,38.7204,604300.0
2015-04-17 15:30:00,50.07,50.22,50.06,50.11,749900.0,38.7204,38.8364,38.7127,38.7514,749900.0
2015-04-17 15:40:00,50.11,50.12,50.07,50.08,740200.0,38.7514,38.7591,38.7204,38.7282,740200.0
2015-04-17 15:50:00,50.09,50.09,49.99,50.01,2373700.0,38.7359,38.7359,38.6586,38.674,2373700.0
2015-04-20 09:30:00,50.13,50.33,50.07,50.21,1309200.0,38.7668,38.9215,38.7204,38.8287,1309200.0
2015-04-20 09:40:00,50.22,50.35,50.19,50.34,1255900.0,38.8364,38.937,38.8132,38.9292,1255900.0
2015-04-20 09:50:00,50.34,50.49,50.32,50.47,801100.0,38.9292,39.0452,38.9138,39.0298,801100.0
2015-04-20 10:00:00,50.47,50.52,50.38,50.39,823100.0,39.0298,39.0684,38.9602,38.9679,823100.0
2015-04-20 10:10:00,50.39,50.42,50.31,50.34,571800.0,38.9679,38.9911,38.906,38.9292,571800.0
2015-04-20 10:20:00,50.34,50.41,50.31,50.39,410300.0,38.9292,38.9834,38.906,38.9679,410300.0
2015-04-20 10:30:00,50.4,50.47,50.36,50.45,417700.0,38.9756,39.0298,38.9447,39.0143,417700.0
2015-04-20 10:40:00,50.45,50.48,50.38,50.4,398900.0,39.0143,39.0375,38.9602,38.9756,398900.0
2015-04-20 10:50:00,50.41,50.46,50.36,50.44,253900.0,38.9834,39.022,38.9447,39.0066,253900.0
2015-04-20 11:00:00,50.45,50.47,50.44,50.46,274000.0,39.0143,39.0298,39.0066,39.022,274000.0
2015-04-20 11:10:00,50.46,50.47,50.4,50.44,210600.0,39.022,39.0298,38.9756,39.0066,210600.0
2015-04-20 11:20:00,50.44,50.45,50.41,50.44,376400.0,39.0066,39.0143,38.9834,39.0066,376400.0
2015-04-20 11:30:00,50.44,50.49,50.43,50.44,464800.0,39.0066,39.0452,38.9988,39.0066,464800.0
2015-04-20 11:40:00,50.44,50.53,50.43,50.53,570000.0,39.0066,39.0762,38.9988,39.0762,570000.0
2015-04-20 11:50:00,50.53,50.59,50.52,50.58,403000.0,39.0762,39.1226,39.0684,39.1148,403000.0
2015-04-20 12:00:00,50.57,50.58,50.46,50.46,245000.0,39.1071,39.1148,39.022,39.022,245000.0
2015-04-20 12:10:00,50.47,50.57,50.46,50.55,228700.0,39.0298,39.1071,39.022,39.0916,228700.0
2015-04-20 12:20:00,50.54,50.57,50.5,50.56,114900.0,39.0839,39.1071,39.053,39.0994,114900.0
2015-04-20 12:30:00,50.55,50.57,50.44,50.48,143800.0,39.0916,39.1071,39.0066,39.0375,143800.0
2015-04-20 12:40:00,50.48,50.49,50.44,50.48,143800.0,39.0375,39.0452,39.0066,39.0375,143800.0
2015-04-20 12:50:00,50.48,50.51,50.46,50.5,124500.0,39.0375,39.0607,39.022,39.053,124500.0
2015-04-20 13:00:00,50.49,50.5,50.44,50.46,157900.0,39.0452,39.053,39.0066,39.022,157900.0
2015-04-20 13:10:00,50.47,50.52,50.45,50.47,121100.0,39.0298,39.0684,39.0143,39.0298,121100.0
2015-04-20 13:20:00,50.47,50.47,50.41,50.44,236600.0,39.0298,39.0298,38.9834,39.0066,236600.0
2015-04-20 13:30:00,50.44,50.45,50.4,50.41,139000.0,39.0066,39.0143,38.9756,38.9834,139000.0
2015-04-20 13:40:00,50.42,50.43,50.38,50.43,159900.0,38.9911,38.9988,38.9602,38.9988,159900.0
2015-04-20 13:50:00,50.43,50.53,50.41,50.47,506200.0,38.9988,39.0762,38.9834,39.0298,506200.0
2015-04-20 14:00:00,50.47,50.52,50.42,50.44,197000.0,39.0298,39.0684,38.9911,39.0066,197000.0
2015-04-20 14:10:00,50.43,50.48,50.41,50.45,179700.0,38.9988,39.0375,38.9834,39.0143,179700.0
2015-04-20 14:20:00,50.45,50.47,50.41,50.43,124700.0,39.0143,39.0298,38.9834,38.9988,124700.0
2015-04-20 14:30:00,50.43,50.44,50.35,50.42,150400.0,38.9988,39.0066,38.937,38.9911,150400.0
2015-04-20 14:40:00,50.42,50.44,50.39,50.41,173900.0,38.9911,39.0066,38.9679,38.9834,173900.0
2015-04-20 14:50:00,50.4,50.46,50.39,50.46,191400.0,38.9756,39.022,38.9679,39.022,191400.0
2015-04-20 15:00:00,50.45,50.46,50.41,50.45,184800.0,39.0143,39.022,38.9834,39.0143,184800.0
2015-04-20 15:10:00,50.45,50.46,50.4,50.43,224600.0,39.0143,39.022,38.9756,38.9988,224600.0
2015-04-20 15:20:00,50.42,50.43,50.36,50.36,370300.0,38.9911,38.9988,38.9447,38.9447,370300.0
2015-04-20 15:30:00,50.35,50.43,50.3,50.32,585500.0,38.937,38.9988,38.8983,38.9138,585500.0
2015-04-20 15:40:00,50.32,50.37,50.31,50.34,308500.0,38.9138,38.9524,38.906,38.9292,308500.0
2015-04-20 15:50:00,50.35,50.47,50.34,50.4,1076900.0,38.937,39.0298,38.9292,38.9756,1076900.0
2015-04-21 09:30:00,51.74,51.82,51.66,51.69,1377400.0,40.0119,40.0738,39.95,39.9732,1377400.0
2015-04-21 09:40:00,51.69,51.74,51.65,51.72,667300.0,39.9732,40.0119,39.9423,39.9964,667300.0
2015-04-21 09:50:00,51.72,51.77,51.67,51.7,637100.0,39.9964,40.0351,39.9578,39.981,637100.0
2015-04-21 10:00:00,51.71,51.73,51.61,51.63,409600.0,39.9887,40.0042,39.9114,39.9268,409600.0
2015-04-21 10:10:00,51.63,51.72,51.63,51.7,426000.0,39.9268,39.9964,39.9268,39.981,426000.0
2015-04-21 10:20:00,51.71,51.74,51.67,51.68,203500.0,39.9887,40.0119,39.9578,39.9655,203500.0
2015-04-21 10:30:00,51.68,51.71,51.63,51.71,273600.0,39.9655,39.9887,39.9268,39.9887,273600.0
2015-04-21 10:40:00,51.71,51.72,51.66,51.67,214500.0,39.9887,39.9964,39.95,39.9578,214500.0
2015-04-21 10:50:00,51.68,51.71,51.62,51.64,212000.0,39.9655,39.9887,39.9191,39.9346,212000.0
2015-04-21 11:00:00,51.63,51.7,51.62,51.66,236300.0,39.9268,39.981,39.9191,39.95,236300.0
2015-04-21 11:10:00,51.66,51.69,51.65,51.67,178500.0,39.95,39.9732,39.9423,39.9578,178500.0
2015-04-21 11:20:00,51.67,51.68,51.62,51.63,262900.0,39.9578,39.9655,39.9191,39.9268,262900.0
2015-04-21 11:30:00,51.63,51.67,51.62,51.64,408200.0,39.9268,39.9578,39.9191,39.9346,408200.0
2015-04-21 11:40:00,51.64,51.65,51.56,51.59,475200.0,39.9346,39.9423,39.8727,39.8959,475200.0
2015-04-21 11:50:00,51.59,51.61,51.52,51.56,873100.0,39.8959,39.9114,39.8418,39.8727,873100.0
2015-04-21 12:00:00,51.56,51.6,51.54,51.58,234100.0,39.8727,39.9036,39.8572,39.8882,234100.0
2015-04-21 12:10:00,51.58,51.61,51.57,51.59,126400.0,39.8882,39.9114,39.8804,39.8959,126400.0
2015-04-21 12:20:00,51.58,51.62,51.57,51.59,112900.0,39.8882,39.9191,39.8804,39.8959,112900.0
2015-04-21 12:30:00,51.59,51.6,51.57,51.6,72800.0,39.8959,39.9036,39.8804,39.9036,72800.0
2015-04-21 12:40:00,51.6,51.65,51.57,51.64,181600.0,39.9036,39.9423,39.8804,39.9346,181600.0
2015-04-21 12:50:00,51.64,51.67,51.62,51.64,154600.0,39.9346,39.9578,39.9191,39.9346,154600.0
2015-04-21 13:00:00,51.63,51.65,51.61,51.63,124900.0,39.9268,39.9423,39.9114,39.9268,124900.0
2015-04-21 13:10:00,51.62,51.66,51.6,51.61,206500.0,39.9191,39.95,39.9036,39.9114,206500.0
2015-04-21 13:20:00,51.6,51.62,51.57,51.58,175900.0,39.9036,39.9191,39.8804,39.8882,175900.0
2015-04-21 13:30:00,51.58,51.61,51.54,51.56,286800.0,39.8882,39.9114,39.8572,39.8727,286800.0
2015-04-21 13:40:00,51.55,51.6,51.55,51.59,233800.0,39.865,39.9036,39.865,39.8959,233800.0
2015-04-21 13:50:00,51.59,51.61,51.56,51.56,120900.0,39.8959,39.9114,39.8727,39.8727,120900.0
2015-04-21 14:00:00,51.57,51.58,51.48,51.55,488000.0,39.8804,39.8882,39.8108,39.865,488000.0
2015-04-21 14:10:00,51.56,51.61,51.53,51.57,237800.0,39.8727,39.9114,39.8495,39.8804,237800.0
2015-04-21 14:20:00,51.57,51.59,51.57,51.59,143700.0,39.8804,39.8959,39.8804,39.8959,143700.0
2015-04-21 14:30:00,51.59,51.6,51.52,51.53,211600.0,39.8959,39.9036,39.8418,39.8495,211600.0
2015-04-21 14:40:00,51.53,51.56,51.52,51.56,165800.0,39.8495,39.8727,39.8418,39.8727,165800.0
2015-04-21 14:50:00,51.55,51.56,51.52,51.54,204500.0,39.865,39.8727,39.8418,39.8572,204500.0
2015-04-21 15:00:00,51.54,51.55,51.51,51.55,245300.0,39.8572,39.865,39.834,39.865,245300.0
2015-04-21 15:10:00,51.55,51.56,51.54,51.54,170100.0,39.865,39.8727,39.8572,39.8572,170100.0
2015-04-21 15:20:00,51.55,51.55,51.43,51.47,462100.0,39.865,39.865,39.7722,39.8031,462100.0
2015-04-21 15:30:00,51.47,51.47,51.42,51.47,426400.0,39.8031,39.8031,39.7644,39.8031,426400.0
2015-04-21 15:40:00,51.46,51.5,51.4,51.42,534700.0,39.7954,39.8263,39.749,39.7644,534700.0
2015-04-21 15:50:00,51.41,51.5,51.39,51.49,1614000.0,39.7567,39.8263,39.7412,39.8186,1614000.0
2015-04-22 09:30:00,52.2,52.27,52.15,52.18,889700.0,40.3676,40.4218,40.329,40.3522,889700.0
2015-04-22 09:40:00,52.19,52.26,52.16,52.17,372800.0,40.3599,40.414,40.3367,40.3444,372800.0
2015-04-22 09:50:00,52.17,52.24,52.14,52.24,250700.0,40.3444,40.3986,40.3212,40.3986,250700.0
2015-04-22 10:00:00,52.23,52.24,52.08,52.12,397000.0,40.3908,40.3986,40.2748,40.3058,397000.0
2015-04-22 10:10:00,52.12,52.14,52.07,52.1,439000.0,40.3058,40.3212,40.2671,40.2903,439000.0
2015-04-22 10:20:00,52.09,52.18,52.07,52.14,260500.0,40.2826,40.3522,40.2671,40.3212,260500.0
2015-04-22 10:30:00,52.15,52.2,52.13,52.19,275900.0,40.329,40.3676,40.3135,40.3599,275900.0
2015-04-22 10:40:00,52.19,52.28,52.18,52.27,396400.0,40.3599,40.4295,40.3522,40.4218,396400.0
2015-04-22 10:50:00,52.28,52.3,52.24,52.27,184700.0,40.4295,40.445,40.3986,40.4218,184700.0
2015-04-22 11:00:00,52.27,52.29,52.24,52.27,391500.0,40.4218,40.4372,40.3986,40.4218,391500.0
2015-04-22 11:10:00,52.27,52.32,52.25,52.31,508500.0,40.4218,40.4604,40.4063,40.4527,508500.0
2015-04-22 11:20:00,52.31,52.36,52.3,52.35,826100.0,40.4527,40.4914,40.445,40.4836,826100.0
2015-04-22 11:30:00,52.35,52.38,52.33,52.36,567400.0,40.4836,40.5068,40.4682,40.4914,567400.0
2015-04-22 11:40:00,52.36,52.36,52.31,52.34,330200.0,40.4914,40.4914,40.4527,40.4759,330200.0
2015-04-22 11:50:00,52.33,52.38,52.33,52.38,151600.0,40.4682,40.5068,40.4682,40.5068,151600.0
2015-04-22 12:00:00,52.38,52.39,52.33,52.34,174200.0,40.5068,40.5146,40.4682,40.4759,174200.0
2015-04-22 12:10:00,52.34,52.36,52.34,52.36,147100.0,40.4759,40.4914,40.4759,40.4914,147100.0
2015-04-22 12:20:00,52.36,52.36,52.33,52.35,157700.0,40.4914,40.4914,40.4682,40.4836,157700.0
2015-04-22 12:30:00,52.36,52.36,52.29,52.32,475900.0,40.4914,40.4914,40.4372,40.4604,475900.0
2015-04-22 12:40:00,52.32,52.38,52.31,52.37,157000.0,40.4604,40.5068,40.4527,40.4991,157000.0
2015-04-22 12:50:00,52.37,52.38,52.3,52.33,169600.0,40.4991,40.5068,40.445,40.4682,169600.0
2015-04-22 13:00:00,52.33,52.34,52.3,52.32,73100.0,40.4682,40.4759,40.445,40.4604,73100.0
2015-04-22 13:10:00,52.31,52.35,52.3,52.33,76200.0,40.4527,40.4836,40.445,40.4682,76200.0
2015-04-22 13:20:00,52.33,52.35,52.33,52.33,100700.0,40.4682,40.4836,40.4682,40.4682,100700.0
2015-04-22 13:30:00,52.34,52.34,52.28,52.32,136700.0,40.4759,40.4759,40.4295,40.4604,136700.0
2015-04-22 13:40:00,52.33,52.34,52.29,52.33,293700.0,40.4682,40.4759,40.4372,40.4682,293700.0
2015-04-22 13:50:00,52.32,52.36,52.3,52.33,176400.0,40.4604,40.4914,40.445,40.4682,176400.0
2015-04-22 14:00:00,52.34,52.41,52.33,52.4,191000.0,40.4759,40.53,40.4682,40.5223,191000.0
2015-04-22 14:10:00,52.4,52.41,52.31,52.32,261900.0,40.5223,40.53,40.4527,40.4604,261900.0
2015-04-22 14:20:00,52.32,52.34,52.3,52.32,111700.0,40.4604,40.4759,40.445,40.4604,111700.0
2015-04-22 14:30:00,52.31,52.37,52.3,52.37,321200.0,40.4527,40.4991,40.445,40.4991,321200.0
2015-04-22 14:40:00,52.37,52.37,52.32,52.33,261200.0,40.4991,40.4991,40.4604,40.4682,261200.0
2015-04-22 14:50:00,52.33,52.34,52.28,52.3,194800.0,40.4682,40.4759,40.4295,40.445,194800.0
2015-04-22 15:00:00,52.3,52.35,52.29,52.34,159400.0,40.445,40.4836,40.4372,40.4759,159400.0
2015-04-22 15:10:00,52.34,52.36,52.33,52.35,232800.0,40.4759,40.4914,40.4682,40.4836,232800.0
2015-04-22 15:20:00,52.35,52.37,52.34,52.34,182700.0,40.4836,40.4991,40.4759,40.4759,182700.0
2015-04-22 15:30:00,52.35,52.36,52.28,52.32,286900.0,40.4836,40.4914,40.4295,40.4604,286900.0
2015-04-22 15:40:00,52.32,52.37,52.31,52.33,389900.0,40.4604,40.4991,40.4527,40.4682,389900.0
2015-04-22 15:50:00,52.33,52.41,52.33,52.38,1470200.0,40.4682,40.53,40.4682,40.5068,1470200.0
2015-04-23 09:30:00,51.61,51.69,51.58,51.65,778100.0,39.9114,39.9732,39.8882,39.9423,778100.0
2015-04-23 09:40:00,51.65,51.68,51.59,51.67,716700.0,39.9423,39.9655,39.8959,39.9578,716700.0
2015-04-23 09:50:00,51.67,51.72,51.64,51.7,447200.0,39.9578,39.9964,39.9346,39.981,447200.0
2015-04-23 10:00:00,51.71,51.73,51.66,51.67,486500.0,39.9887,40.0042,39.95,39.9578,486500.0
2015-04-23 10:10:00,51.68,51.69,51.6,51.61,373800.0,39.9655,39.9732,39.9036,39.9114,373800.0
2015-04-23 10:20:00,51.61,51.65,51.59,51.63,326900.0,39.9114,39.9423,39.8959,39.9268,326900.0
2015-04-23 10:30:00,51.63,51.65,51.58,51.59,425100.0,39.9268,39.9423,39.8882,39.8959,425100.0
2015-04-23 10:40:00,51.6,51.62,51.58,51.59,335800.0,39.9036,39.9191,39.8882,39.8959,335800.0
2015-04-23 10:50:00,51.6,51.65,51.56,51.6,259200.0,39.9036,39.9423,39.8727,39.9036,259200.0
2015-04-23 11:00:00,51.6,51.64,51.59,51.61,205200.0,39.9036,39.9346,39.8959,39.9114,205200.0
2015-04-23 11:10:00,51.62,51.63,51.6,51.62,126500.0,39.9191,39.9268,39.9036,39.9191,126500.0
2015-04-23 11:20:00,51.63,51.68,51.61,51.67,188900.0,39.9268,39.9655,39.9114,39.9578,188900.0
2015-04-23 11:30:00,51.67,51.7,51.64,51.69,197100.0,39.9578,39.981,39.9346,39.9732,197100.0
2015-04-23 11:40:00,51.68,51.74,51.68,51.74,330400.0,39.9655,40.0119,39.9655,40.0119,330400.0
2015-04-23 11:50:00,51.73,51.88,51.73,51.82,491700.0,40.0042,40.1202,40.0042,40.0738,491700.0
2015-04-23 12:00:00,51.84,51.86,51.81,51.85,115600.0,40.0892,40.1047,40.066,40.097,115600.0
2015-04-23 12:10:00,51.85,51.88,51.82,51.88,108100.0,40.097,40.1202,40.0738,40.1202,108100.0
2015-04-23 12:20:00,51.88,51.9,51.86,51.89,161500.0,40.1202,40.1356,40.1047,40.1279,161500.0
2015-04-23 12:30:00,51.89,51.97,51.88,51.96,158800.0,40.1279,40.1898,40.1202,40.182,158800.0
2015-04-23 12:40:00,51.96,51.99,51.94,51.97,216300.0,40.182,40.2052,40.1666,40.1898,216300.0
2015-04-23 12:50:00,51.97,52.02,51.96,52.02,169700.0,40.1898,40.2284,40.182,40.2284,169700.0
2015-04-23 13:00:00,52.02,52.04,51.97,52.0,131200.0,40.2284,40.2439,40.1898,40.213,131200.0
2015-04-23 13:10:00,52.0,52.01,51.97,51.99,103800.0,40.213,40.2207,40.1898,40.2052,103800.0
2015-04-23 13:20:00,51.99,52.02,51.94,51.94,127600.0,40.2052,40.2284,40.1666,40.1666,127600.0
2015-04-23 13:30:00,51.94,51.98,51.91,51.92,139900.0,40.1666,40.1975,40.1434,40.1511,139900.0
2015-04-23 13:40:00,51.91,51.95,51.91,51.93,82500.0,40.1434,40.1743,40.1434,40.1588,82500.0
2015-04-23 13:50:00,51.93,51.97,51.91,51.97,111400.0,40.1588,40.1898,40.1434,40.1898,111400.0
2015-04-23 14:00:00,51.97,51.98,51.93,51.96,118500.0,40.1898,40.1975,40.1588,40.182,118500.0
2015-04-23 14:10:00,51.96,51.98,51.94,51.96,75700.0,40.182,40.1975,40.1666,40.182,75700.0
2015-04-23 14:20:00,51.96,51.98,51.94,51.96,78300.0,40.182,40.1975,40.1666,40.182,78300.0
2015-04-23 14:30:00,51.97,51.98,51.92,51.94,61900.0,40.1898,40.1975,40.1511,40.1666,61900.0
2015-04-23 14:40:00,51.94,51.97,51.92,51.93,92800.0,40.1666,40.1898,40.1511,40.1588,92800.0
2015-04-23 14:50:00,51.93,51.97,51.91,51.93,105000.0,40.1588,40.1898,40.1434,40.1588,105000.0
2015-04-23 15:00:00,51.94,51.98,51.91,51.95,120200.0,40.1666,40.1975,40.1434,40.1743,120200.0
2015-04-23 15:10:00,51.95,52.0,51.94,51.97,120400.0,40.1743,40.213,40.1666,40.1898,120400.0
2015-04-23 15:20:00,51.97,51.97,51.91,51.92,128100.0,40.1898,40.1898,40.1434,40.1511,128100.0
2015-04-23 15:30:00,51.92,51.92,51.86,51.89,536100.0,40.1511,40.1511,40.1047,40.1279,536100.0
2015-04-23 15:40:00,51.89,51.9,51.86,51.86,209800.0,40.1279,40.1356,40.1047,40.1047,209800.0
2015-04-23 15:50:00,51.85,51.88,51.79,51.85,1009400.0,40.097,40.1202,40.0506,40.097,1009400.0
2015-04-24 09:30:00,52.0,52.06,51.96,51.97,597600.0,40.213,40.2594,40.182,40.1898,597600.0
2015-04-24 09:40:00,51.97,52.01,51.91,51.93,658900.0,40.1898,40.2207,40.1434,40.1588,658900.0
2015-04-24 09:50:00,51.93,51.98,51.91,51.97,403700.0,40.1588,40.1975,40.1434,40.1898,403700.0
2015-04-24 10:00:00,51.97,51.98,51.86,51.86,552300.0,40.1898,40.1975,40.1047,40.1047,552300.0
2015-04-24 10:10:00,51.87,51.89,51.84,51.85,535700.0,40.1124,40.1279,40.0892,40.097,535700.0
2015-04-24 10:20:00,51.85,51.85,51.81,51.83,562600.0,40.097,40.097,40.066,40.0815,562600.0
2015-04-24 10:30:00,51.83,51.88,51.82,51.86,467400.0,40.0815,40.1202,40.0738,40.1047,467400.0
2015-04-24 10:40:00,51.85,51.86,51.82,51.83,338500.0,40.097,40.1047,40.0738,40.0815,338500.0
2015-04-24 10:50:00,51.84,51.91,51.83,51.9,280200.0,40.0892,40.1434,40.0815,40.1356,280200.0
2015-04-24 11:00:00,51.91,51.93,51.86,51.91,258400.0,40.1434,40.1588,40.1047,40.1434,258400.0
2015-04-24 11:10:00,51.91,51.94,51.83,51.91,348400.0,40.1434,40.1666,40.0815,40.1434,348400.0
2015-04-24 11:20:00,51.91,51.92,51.83,51.84,322300.0,40.1434,40.1511,40.0815,40.0892,322300.0
2015-04-24 11:30:00,51.84,51.96,51.83,51.93,367800.0,40.0892,40.182,40.0815,40.1588,367800.0
2015-04-24 11:40:00,51.93,51.98,51.92,51.98,226100.0,40.1588,40.1975,40.1511,40.1975,226100.0
2015-04-24 11:50:00,51.98,51.98,51.91,51.92,238400.0,40.1975,40.1975,40.1434,40.1511,238400.0
2015-04-24 12:00:00,51.92,51.95,51.91,51.91,168500.0,40.1511,40.1743,40.1434,40.1434,168500.0
2015-04-24 12:10:00,51.92,51.93,51.88,51.91,155700.0,40.1511,40.1588,40.1202,40.1434,155700.0
2015-04-24 12:20:00,51.9,51.92,51.89,51.91,109500.0,40.1356,40.1511,40.1279,40.1434,109500.0
2015-04-24 12:30:00,51.91,51.93,51.89,51.89,93900.0,40.1434,40.1588,40.1279,40.1279,93900.0
2015-04-24 12:40:00,51.89,51.91,51.87,51.88,99200.0,40.1279,40.1434,40.1124,40.1202,99200.0
2015-04-24 12:50:00,51.87,51.9,51.86,51.87,292400.0,40.1124,40.1356,40.1047,40.1124,292400.0
2015-04-24 13:00:00,51.86,51.92,51.86,51.9,235000.0,40.1047,40.1511,40.1047,40.1356,235000.0
2015-04-24 13:10:00,51.9,51.91,51.88,51.89,66200.0,40.1356,40.1434,40.1202,40.1279,66200.0
2015-04-24 13:20:00,51.89,51.92,51.87,51.91,72200.0,40.1279,40.1511,40.1124,40.1434,72200.0
2015-04-24 13:30:00,51.91,51.92,51.89,51.9,88000.0,40.1434,40.1511,40.1279,40.1356,88000.0
2015-04-24 13:40:00,51.9,51.92,51.88,51.88,204400.0,40.1356,40.1511,40.1202,40.1202,204400.0
2015-04-24 13:50:00,51.88,51.92,51.87,51.9,338100.0,40.1202,40.1511,40.1124,40.1356,338100.0
2015-04-24 14:00:00,51.9,51.91,51.86,51.88,168400.0,40.1356,40.1434,40.1047,40.1202,168400.0
2015-04-24 14:10:00,51.88,51.9,51.87,51.9,100700.0,40.1202,40.1356,40.1124,40.1356,100700.0
2015-04-24 14:20:00,51.9,51.9,51.88,51.9,113400.0,40.1356,40.1356,40.1202,40.1356,113400.0
2015-04-24 14:30:00,51.89,51.9,51.88,51.89,78600.0,40.1279,40.1356,40.1202,40.1279,78600.0
2015-04-24 14:40:00,51.89,51.91,51.86,51.87,108400.0,40.1279,40.1434,40.1047,40.1124,108400.0
2015-04-24 14:50:00,51.86,51.87,51.82,51.85,156400.0,40.1047,40.1124,40.0738,40.097,156400.0
2015-04-24 15:00:00,51.85,51.87,51.83,51.85,119200.0,40.097,40.1124,40.0815,40.097,119200.0
2015-04-24 15:10:00,51.85,51.87,51.84,51.85,125000.0,40.097,40.1124,40.0892,40.097,125000.0
2015-04-24 15:20:00,51.85,51.89,51.84,51.87,143300.0,40.097,40.1279,40.0892,40.1124,143300.0
2015-04-24 15:30:00,51.87,51.9,51.83,51.9,276200.0,40.1124,40.1356,40.0815,40.1356,276200.0
2015-04-24 15:40:00,51.9,51.91,51.88,51.89,249500.0,40.1356,40.1434,40.1202,40.1279,249500.0
2015-04-24 15:50:00,51.89,51.92,51.86,51.92,610100.0,40.1279,40.1511,40.1047,40.1511,610100.0
2015-04-27 09:30:00,52.68,52.68,52.47,52.48,1031200.0,40.7388,40.7388,40.5764,40.5842,1031200.0
2015-04-27 09:40:00,52.48,52.49,52.42,52.47,564600.0,40.5842,40.5919,40.5378,40.5764,564600.0
2015-04-27 09:50:00,52.46,52.56,52.45,52.54,950400.0,40.5687,40.646,40.561,40.6306,950400.0
2015-04-27 10:00:00,52.55,52.65,52.54,52.64,941800.0,40.6383,40.7156,40.6306,40.7079,941800.0
2015-04-27 10:10:00,52.64,52.69,52.64,52.68,665100.0,40.7079,40.7466,40.7079,40.7388,665100.0
2015-04-27 10:20:00,52.69,52.72,52.68,52.71,582900.0,40.7466,40.7698,40.7388,40.762,582900.0
2015-04-27 10:30:00,52.7,52.71,52.64,52.65,390200.0,40.7543,40.762,40.7079,40.7156,390200.0
2015-04-27 10:40:00,52.65,52.66,52.6,52.61,306500.0,40.7156,40.7234,40.677,40.6847,306500.0
2015-04-27 10:50:00,52.62,52.67,52.59,52.65,1510500.0,40.6924,40.7311,40.6692,40.7156,1510500.0
2015-04-27 11:00:00,52.65,52.67,52.61,52.63,385900.0,40.7156,40.7311,40.6847,40.7002,385900.0
2015-04-27 11:10:00,52.63,52.69,52.61,52.65,733100.0,40.7002,40.7466,40.6847,40.7156,733100.0
2015-04-27 11:20:00,52.65,52.72,52.64,52.68,269200.0,40.7156,40.7698,40.7079,40.7388,269200.0
2015-04-27 11:30:00,52.68,52.7,52.66,52.69,162600.0,40.7388,40.7543,40.7234,40.7466,162600.0
2015-04-27 11:40:00,52.69,52.71,52.62,52.62,285400.0,40.7466,40.762,40.6924,40.6924,285400.0
2015-04-27 11:50:00,52.62,52.65,52.6,52.65,302400.0,40.6924,40.7156,40.677,40.7156,302400.0
2015-04-27 12:00:00,52.65,52.65,52.59,52.62,234500.0,40.7156,40.7156,40.6692,40.6924,234500.0
2015-04-27 12:10:00,52.61,52.63,52.55,52.55,276000.0,40.6847,40.7002,40.6383,40.6383,276000.0
2015-04-27 12:20:00,52.55,52.6,52.52,52.58,147900.0,40.6383,40.677,40.6151,40.6615,147900.0
2015-04-27 12:30:00,52.58,52.59,52.49,52.5,258600.0,40.6615,40.6692,40.5919,40.5996,258600.0
2015-04-27 12:40:00,52.49,52.52,52.47,52.48,222700.0,40.5919,40.6151,40.5764,40.5842,222700.0
2015-04-27 12:50:00,52.48,52.5,52.46,52.5,345500.0,40.5842,40.5996,40.5687,40.5996,345500.0
2015-04-27 13:00:00,52.49,52.58,52.48,52.57,306200.0,40.5919,40.6615,40.5842,40.6538,306200.0
2015-04-27 13:10:00,52.57,52.58,52.52,52.54,324800.0,40.6538,40.6615,40.6151,40.6306,324800.0
2015-04-27 13:20:00,52.54,52.58,52.51,52.57,142000.0,40.6306,40.6615,40.6074,40.6538,142000.0
2015-04-27 13:30:00,52.57,52.64,52.56,52.63,416900.0,40.6538,40.7079,40.646,40.7002,416900.0
2015-04-27 13:40:00,52.63,52.65,52.61,52.62,210500.0,40.7002,40.7156,40.6847,40.6924,210500.0
2015-04-27 13:50:00,52.62,52.65,52.6,52.64,125600.0,40.6924,40.7156,40.677,40.7079,125600.0
2015-04-27 14:00:00,52.64,52.68,52.63,52.66,196000.0,40.7079,40.7388,40.7002,40.7234,196000.0
2015-04-27 14:10:00,52.65,52.66,52.6,52.66,235100.0,40.7156,40.7234,40.677,40.7234,235100.0
2015-04-27 14:20:00,52.66,52.69,52.65,52.68,193400.0,40.7234,40.7466,40.7156,40.7388,193400.0
2015-04-27 14:30:00,52.68,52.7,52.64,52.69,532000.0,40.7388,40.7543,40.7079,40.7466,532000.0
2015-04-27 14:40:00,52.7,52.75,52.68,52.74,516300.0,40.7543,40.793,40.7388,40.7852,516300.0
2015-04-27 14:50:00,52.74,52.8,52.73,52.77,585400.0,40.7852,40.8316,40.7775,40.8084,585400.0
2015-04-27 15:00:00,52.78,52.83,52.74,52.83,340200.0,40.8162,40.8548,40.7852,40.8548,340200.0
2015-04-27 15:10:00,52.83,52.85,52.67,52.68,382500.0,40.8548,40.8703,40.7311,40.7388,382500.0
2015-04-27 15:20:00,52.69,52.79,52.68,52.77,545600.0,40.7466,40.8239,40.7388,40.8084,545600.0
2015-04-27 15:30:00,52.77,52.79,52.7,52.75,410300.0,40.8084,40.8239,40.7543,40.793,410300.0
2015-04-27 15:40:00,52.75,52.76,52.68,52.73,339800.0,40.793,40.8007,40.7388,40.7775,339800.0
2015-04-27 15:50:00,52.72,52.76,52.7,52.71,1224100.0,40.7698,40.8007,40.7543,40.762,1224100.0
2015-04-28 09:30:00,52.64,52.67,52.59,52.63,827600.0,40.7079,40.7311,40.6692,40.7002,827600.0
2015-04-28 09:40:00,52.63,52.68,52.59,52.61,328600.0,40.7002,40.7388,40.6692,40.6847,328600.0
2015-04-28 09:50:00,52.61,52.7,52.6,52.65,258000.0,40.6847,40.7543,40.677,40.7156,258000.0
2015-04-28 10:00:00,52.64,52.66,52.54,52.56,648100.0,40.7079,40.7234,40.6306,40.646,648100.0
2015-04-28 10:10:00,52.56,52.57,52.4,52.47,809000.0,40.646,40.6538,40.5223,40.5764,809000.0
2015-04-28 10:20:00,52.47,52.49,52.4,52.42,341100.0,40.5764,40.5919,40.5223,40.5378,341100.0
2015-04-28 10:30:00,52.41,52.47,52.38,52.45,777200.0,40.53,40.5764,40.5068,40.561,777200.0
2015-04-28 10:40:00,52.45,52.55,52.44,52.5,462700.0,40.561,40.6383,40.5532,40.5996,462700.0
2015-04-28 10:50:00,52.51,52.55,52.5,52.51,249500.0,40.6074,40.6383,40.5996,40.6074,249500.0
2015-04-28 11:00:00,52.52,52.62,52.51,52.58,326200.0,40.6151,40.6924,40.6074,40.6615,326200.0
2015-04-28 11:10:00,52.58,52.61,52.55,52.57,317300.0,40.6615,40.6847,40.6383,40.6538,317300.0
2015-04-28 11:20:00,52.57,52.58,52.5,52.5,200400.0,40.6538,40.6615,40.5996,40.5996,200400.0
2015-04-28 11:30:00,52.5,52.59,52.5,52.56,256900.0,40.5996,40.6692,40.5996,40.646,256900.0
2015-04-28 11:40:00,52.55,52.62,52.52,52.61,139300.0,40.6383,40.6924,40.6151,40.6847,139300.0
2015-04-28 11:50:00,52.61,52.62,52.57,52.59,172400.0,40.6847,40.6924,40.6538,40.6692,172400.0
2015-04-28 12:00:00,52.6,52.63,52.58,52.62,231500.0,40.677,40.7002,40.6615,40.6924,231500.0
2015-04-28 12:10:00,52.62,52.64,52.59,52.59,212300.0,40.6924,40.7079,40.6692,40.6692,212300.0
2015-04-28 12:20:00,52.59,52.61,52.57,52.58,90100.0,40.6692,40.6847,40.6538,40.6615,90100.0
2015-04-28 12:30:00,52.59,52.63,52.59,52.59,136100.0,40.6692,40.7002,40.6692,40.6692,136100.0
2015-04-28 12:40:00,52.59,52.62,52.58,52.6,69400.0,40.6692,40.6924,40.6615,40.677,69400.0
2015-04-28 12:50:00,52.61,52.65,52.6,52.63,143200.0,40.6847,40.7156,40.677,40.7002,143200.0
2015-04-28 13:00:00,52.63,52.7,52.61,52.7,529700.0,40.7002,40.7543,40.6847,40.7543,529700.0
2015-04-28 13:10:00,52.7,52.75,52.68,52.74,146600.0,40.7543,40.793,40.7388,40.7852,146600.0
2015-04-28 13:20:00,52.74,52.77,52.67,52.67,221200.0,40.7852,40.8084,40.7311,40.7311,221200.0
2015-04-28 13:30:00,52.67,52.74,52.65,52.72,110500.0,40.7311,40.7852,40.7156,40.7698,110500.0
2015-04-28 13:40:00,52.71,52.75,52.69,52.75,51300.0,40.762,40.793,40.7466,40.793,51300.0
2015-04-28 13:50:00,52.75,52.76,52.67,52.67,198800.0,40.793,40.8007,40.7311,40.7311,198800.0
2015-04-28 14:00:00,52.66,52.7,52.65,52.68,118900.0,40.7234,40.7543,40.7156,40.7388,118900.0
2015-04-28 14:10:00,52.68,52.71,52.62,52.64,258400.0,40.7388,40.762,40.6924,40.7079,258400.0
2015-04-28 14:20:00,52.63,52.64,52.58,52.6,217500.0,40.7002,40.7079,40.6615,40.677,217500.0
2015-04-28 14:30:00,52.59,52.64,52.58,52.62,147000.0,40.6692,40.7079,40.6615,40.6924,147000.0
2015-04-28 14:40:00,52.63,52.69,52.62,52.67,95800.0,40.7002,40.7466,40.6924,40.7311,95800.0
2015-04-28 14:50:00,52.67,52.68,52.64,52.65,69800.0,40.7311,40.7388,40.7079,40.7156,69800.0
2015-04-28 15:00:00,52.65,52.69,52.63,52.68,45800.0,40.7156,40.7466,40.7002,40.7388,45800.0
2015-04-28 15:10:00,52.68,52.73,52.68,52.7,211300.0,40.7388,40.7775,40.7388,40.7543,211300.0
2015-04-28 15:20:00,52.7,52.72,52.67,52.68,122800.0,40.7543,40.7698,40.7311,40.7388,122800.0
2015-04-28 15:30:00,52.68,52.74,52.67,52.72,181400.0,40.7388,40.7852,40.7311,40.7698,181400.0
2015-04-28 15:40:00,52.72,52.73,52.67,52.69,262700.0,40.7698,40.7775,40.7311,40.7466,262700.0
2015-04-28 15:50:00,52.68,52.73,52.67,52.72,704000.0,40.7388,40.7775,40.7311,40.7698,704000.0
2015-04-29 09:30:00,52.07,52.16,52.02,52.15,964500.0,40.2671,40.3367,40.2284,40.329,964500.0
2015-04-29 09:40:00,52.15,52.23,52.11,52.21,367800.0,40.329,40.3908,40.298,40.3754,367800.0
2015-04-29 09:50:00,52.21,52.21,52.13,52.15,566000.0,40.3754,40.3754,40.3135,40.329,566000.0
2015-04-29 10:00:00,52.15,52.17,52.05,52.07,486400.0,40.329,40.3444,40.2516,40.2671,486400.0
2015-04-29 10:10:00,52.07,52.09,52.03,52.08,346500.0,40.2671,40.2826,40.2362,40.2748,346500.0
2015-04-29 10:20:00,52.08,52.09,51.96,51.97,502300.0,40.2748,40.2826,40.182,40.1898,502300.0
2015-04-29 10:30:00,51.98,52.03,51.96,52.0,593300.0,40.1975,40.2362,40.182,40.213,593300.0
2015-04-29 10:40:00,52.0,52.01,51.9,51.91,470100.0,40.213,40.2207,40.1356,40.1434,470100.0
2015-04-29 10:50:00,51.91,51.98,51.89,51.96,500500.0,40.1434,40.1975,40.1279,40.182,500500.0
2015-04-29 11:00:00,51.96,52.01,51.94,52.0,274200.0,40.182,40.2207,40.1666,40.213,274200.0
2015-04-29 11:10:00,52.0,52.02,51.96,51.98,183700.0,40.213,40.2284,40.182,40.1975,183700.0
2015-04-29 11:20:00,51.98,52.01,51.97,51.98,212000.0,40.1975,40.2207,40.1898,40.1975,212000.0
2015-04-29 11:30:00,51.98,52.0,51.91,51.93,471200.0,40.1975,40.213,40.1434,40.1588,471200.0
2015-04-29 11:40:00,51.94,51.96,51.91,51.91,414600.0,40.1666,40.182,40.1434,40.1434,414600.0
2015-04-29 11:50:00,51.91,51.94,51.91,51.91,129000.0,40.1434,40.1666,40.1434,40.1434,129000.0
2015-04-29 12:00:00,51.91,51.93,51.78,51.79,488800.0,40.1434,40.1588,40.0428,40.0506,488800.0
2015-04-29 12:10:00,51.79,51.83,51.72,51.73,518200.0,40.0506,40.0815,39.9964,40.0042,518200.0
2015-04-29 12:20:00,51.73,51.76,51.68,51.73,456500.0,40.0042,40.0274,39.9655,40.0042,456500.0
2015-04-29 12:30:00,51.73,51.77,51.69,51.75,169800.0,40.0042,40.0351,39.9732,40.0196,169800.0
2015-04-29 12:40:00,51.75,51.83,51.74,51.81,190800.0,40.0196,40.0815,40.0119,40.066,190800.0
2015-04-29 12:50:00,51.82,51.85,51.8,51.82,283900.0,40.0738,40.097,40.0583,40.0738,283900.0
2015-04-29 13:00:00,51.83,51.83,51.73,51.76,145000.0,40.0815,40.0815,40.0042,40.0274,145000.0
2015-04-29 13:10:00,51.75,51.79,51.72,51.79,87600.0,40.0196,40.0506,39.9964,40.0506,87600.0
2015-04-29 13:20:00,51.78,51.84,51.77,51.8,65800.0,40.0428,40.0892,40.0351,40.0583,65800.0
2015-04-29 13:30:00,51.8,51.81,51.74,51.78,432600.0,40.0583,40.066,40.0119,40.0428,432600.0
2015-04-29 13:40:00,51.79,51.82,51.73,51.8,339500.0,40.0506,40.0738,40.0042,40.0583,339500.0
2015-04-29 13:50:00,51.8,51.85,51.73,51.77,1640300.0,40.0583,40.097,40.0042,40.0351,1640300.0
2015-04-29 14:00:00,51.79,51.93,51.71,51.81,862600.0,40.0506,40.1588,39.9887,40.066,862600.0
2015-04-29 14:10:00,51.8,51.85,51.71,51.83,481400.0,40.0583,40.097,39.9887,40.0815,481400.0
2015-04-29 14:20:00,51.83,51.94,51.82,51.89,283900.0,40.0815,40.1666,40.0738,40.1279,283900.0
2015-04-29 14:30:00,51.89,52.03,51.88,52.0,583100.0,40.1279,40.2362,40.1202,40.213,583100.0
2015-04-29 14:40:00,52.0,52.14,51.95,51.96,886500.0,40.213,40.3212,40.1743,40.182,886500.0
2015-04-29 14:50:00,51.96,52.06,51.92,52.05,384400.0,40.182,40.2594,40.1511,40.2516,384400.0
2015-04-29 15:00:00,52.05,52.11,52.02,52.05,700200.0,40.2516,40.298,40.2284,40.2516,700200.0
2015-04-29 15:10:00,52.05,52.12,52.02,52.07,484500.0,40.2516,40.3058,40.2284,40.2671,484500.0
2015-04-29 15:20:00,52.07,52.08,52.03,52.06,233200.0,40.2671,40.2748,40.2362,40.2594,233200.0
2015-04-29 15:30:00,52.07,52.15,52.06,52.11,304700.0,40.2671,40.329,40.2594,40.298,304700.0
2015-04-29 15:40:00,52.11,52.11,52.02,52.03,759500.0,40.298,40.298,40.2284,40.2362,759500.0
2015-04-29 15:50:00,52.04,52.04,51.95,52.01,1946000.0,40.2439,40.2439,40.1743,40.2207,1946000.0
2015-04-30 09:30:00,51.57,51.65,51.48,51.5,1243300.0,39.8804,39.9423,39.8108,39.8263,1243300.0
2015-04-30 09:40:00,51.5,51.53,51.46,51.48,512000.0,39.8263,39.8495,39.7954,39.8108,512000.0
2015-04-30 09:50:00,51.49,51.52,51.45,51.48,556800.0,39.8186,39.8418,39.7876,39.8108,556800.0
2015-04-30 10:00:00,51.48,51.5,51.42,51.46,385900.0,39.8108,39.8263,39.7644,39.7954,385900.0
2015-04-30 10:10:00,51.45,51.53,51.43,51.52,295200.0,39.7876,39.8495,39.7722,39.8418,295200.0
2015-04-30 10:20:00,51.52,51.54,51.46,51.5,462900.0,39.8418,39.8572,39.7954,39.8263,462900.0
2015-04-30 10:30:00,51.49,51.52,51.47,51.49,224000.0,39.8186,39.8418,39.8031,39.8186,224000.0
2015-04-30 10:40:00,51.49,51.51,51.45,51.47,479600.0,39.8186,39.834,39.7876,39.8031,479600.0
2015-04-30 10:50:00,51.47,51.52,51.43,51.48,575100.0,39.8031,39.8418,39.7722,39.8108,575100.0
2015-04-30 11:00:00,51.48,51.6,51.47,51.58,474400.0,39.8108,39.9036,39.8031,39.8882,474400.0
2015-04-30 11:10:00,51.57,51.59,51.52,51.53,430800.0,39.8804,39.8959,39.8418,39.8495,430800.0
2015-04-30 11:20:00,51.53,51.54,51.49,51.51,385000.0,39.8495,39.8572,39.8186,39.834,385000.0
2015-04-30 11:30:00,51.51,51.57,51.48,51.51,350100.0,39.834,39.8804,39.8108,39.834,350100.0
2015-04-30 11:40:00,51.52,51.53,51.49,51.53,101700.0,39.8418,39.8495,39.8186,39.8495,101700.0
2015-04-30 11:50:00,51.52,51.52,51.45,51.45,222100.0,39.8418,39.8418,39.7876,39.7876,222100.0
2015-04-30 12:00:00,51.46,51.5,51.45,51.48,171900.0,39.7954,39.8263,39.7876,39.8108,171900.0
2015-04-30 12:10:00,51.49,51.52,51.46,51.5,272400.0,39.8186,39.8418,39.7954,39.8263,272400.0
2015-04-30 12:20:00,51.5,51.52,51.46,51.46,258800.0,39.8263,39.8418,39.7954,39.7954,258800.0
2015-04-30 12:30:00,51.46,51.51,51.44,51.49,321600.0,39.7954,39.834,39.7799,39.8186,321600.0
2015-04-30 12:40:00,51.48,51.5,51.43,51.45,196500.0,39.8108,39.8263,39.7722,39.7876,196500.0
2015-04-30 12:50:00,51.45,51.49,51.4,51.47,150300.0,39.7876,39.8186,39.749,39.8031,150300.0
2015-04-30 13:00:00,51.46,51.48,51.44,51.46,242800.0,39.7954,39.8108,39.7799,39.7954,242800.0
2015-04-30 13:10:00,51.46,51.5,51.46,51.48,219100.0,39.7954,39.8263,39.7954,39.8108,219100.0
2015-04-30 13:20:00,51.48,51.48,51.42,51.44,103800.0,39.8108,39.8108,39.7644,39.7799,103800.0
2015-04-30 13:30:00,51.43,51.48,51.41,51.42,237100.0,39.7722,39.8108,39.7567,39.7644,237100.0
2015-04-30 13:40:00,51.42,51.49,51.42,51.46,166600.0,39.7644,39.8186,39.7644,39.7954,166600.0
2015-04-30 13:50:00,51.45,51.49,51.43,51.48,136300.0,39.7876,39.8186,39.7722,39.8108,136300.0
2015-04-30 14:00:00,51.48,51.54,51.43,51.52,690800.0,39.8108,39.8572,39.7722,39.8418,690800.0
2015-04-30 14:10:00,51.53,51.66,51.53,51.64,1025600.0,39.8495,39.95,39.8495,39.9346,1025600.0
2015-04-30 14:20:00,51.64,51.65,51.52,51.55,575900.0,39.9346,39.9423,39.8418,39.865,575900.0
2015-04-30 14:30:00,51.55,51.58,51.5,51.56,168400.0,39.865,39.8882,39.8263,39.8727,168400.0
2015-04-30 14:40:00,51.56,51.61,51.55,51.59,346900.0,39.8727,39.9114,39.865,39.8959,346900.0
2015-04-30 14:50:00,51.58,51.58,51.51,51.53,451400.0,39.8882,39.8882,39.834,39.8495,451400.0
2015-04-30 15:00:00,51.53,51.54,51.33,51.33,894200.0,39.8495,39.8572,39.6948,39.6948,894200.0
2015-04-30 15:10:00,51.33,51.45,51.3,51.44,610100.0,39.6948,39.7876,39.6716,39.7799,610100.0
2015-04-30 15:20:00,51.44,51.46,51.33,51.37,438900.0,39.7799,39.7954,39.6948,39.7258,438900.0
2015-04-30 15:30:00,51.37,51.43,51.33,51.39,641600.0,39.7258,39.7722,39.6948,39.7412,641600.0
2015-04-30 15:40:00,51.39,51.39,51.29,51.35,688300.0,39.7412,39.7412,39.6639,39.7103,688300.0
2015-04-30 15:50:00,51.35,51.38,51.27,51.34,2225500.0,39.7103,39.7335,39.6484,39.7026,2225500.0
2015-05-01 09:30:00,51.5,51.56,51.42,51.47,604300.0,39.8263,39.8727,39.7644,39.8031,604300.0
2015-05-01 09:40:00,51.45,51.62,51.45,51.52,500400.0,39.7876,39.9191,39.7876,39.8418,500400.0
2015-05-01 09:50:00,51.52,51.56,51.46,51.52,421900.0,39.8418,39.8727,39.7954,39.8418,421900.0
2015-05-01 10:00:00,51.51,51.56,51.44,51.47,374700.0,39.834,39.8727,39.7799,39.8031,374700.0
2015-05-01 10:10:00,51.47,51.54,51.44,51.54,290300.0,39.8031,39.8572,39.7799,39.8572,290300.0
2015-05-01 10:20:00,51.54,51.6,51.52,51.56,248800.0,39.8572,39.9036,39.8418,39.8727,248800.0
2015-05-01 10:30:00,51.56,51.64,51.55,51.62,278600.0,39.8727,39.9346,39.865,39.9191,278600.0
2015-05-01 10:40:00,51.61,51.62,51.51,51.58,348500.0,39.9114,39.9191,39.834,39.8882,348500.0
2015-05-01 10:50:00,51.58,51.69,51.56,51.69,222500.0,39.8882,39.9732,39.8727,39.9732,222500.0
2015-05-01 11:00:00,51.69,51.74,51.67,51.68,264500.0,39.9732,40.0119,39.9578,39.9655,264500.0
2015-05-01 11:10:00,51.69,51.74,51.63,51.7,274800.0,39.9732,40.0119,39.9268,39.981,274800.0
2015-05-01 11:20:00,51.71,51.78,51.69,51.78,338300.0,39.9887,40.0428,39.9732,40.0428,338300.0
2015-05-01 11:30:00,51.78,51.79,51.74,51.75,315200.0,40.0428,40.0506,40.0119,40.0196,315200.0
2015-05-01 11:40:00,51.76,51.77,51.71,51.72,123500.0,40.0274,40.0351,39.9887,39.9964,123500.0
2015-05-01 11:50:00,51.72,51.8,51.71,51.78,265600.0,39.9964,40.0583,39.9887,40.0428,265600.0
2015-05-01 12:00:00,51.78,51.78,51.69,51.71,201700.0,40.0428,40.0428,39.9732,39.9887,201700.0
2015-05-01 12:10:00,51.72,51.72,51.67,51.69,225400.0,39.9964,39.9964,39.9578,39.9732,225400.0
2015-05-01 12:20:00,51.69,51.73,51.68,51.73,193400.0,39.9732,40.0042,39.9655,40.0042,193400.0
2015-05-01 12:30:00,51.73,51.76,51.72,51.73,141600.0,40.0042,40.0274,39.9964,40.0042,141600.0
2015-05-01 12:40:00,51.72,51.75,51.7,51.73,98300.0,39.9964,40.0196,39.981,40.0042,98300.0
2015-05-01 12:50:00,51.73,51.75,51.71,51.74,187200.0,40.0042,40.0196,39.9887,40.0119,187200.0
2015-05-01 13:00:00,51.75,51.78,51.72,51.74,348300.0,40.0196,40.0428,39.9964,40.0119,348300.0
2015-05-01 13:10:00,51.74,51.8,51.74,51.77,191000.0,40.0119,40.0583,40.0119,40.0351,191000.0
2015-05-01 13:20:00,51.78,51.81,51.77,51.81,116400.0,40.0428,40.066,40.0351,40.066,116400.0
2015-05-01 13:30:00,51.81,51.85,51.8,51.82,272500.0,40.066,40.097,40.0583,40.0738,272500.0
2015-05-01 13:40:00,51.82,51.83,51.8,51.82,146200.0,40.0738,40.0815,40.0583,40.0738,146200.0
2015-05-01 13:50:00,51.82,51.91,51.81,51.89,462000.0,40.0738,40.1434,40.066,40.1279,462000.0
2015-05-01 14:00:00,51.89,51.92,51.88,51.91,232100.0,40.1279,40.1511,40.1202,40.1434,232100.0
2015-05-01 14:10:00,51.92,51.94,51.78,51.86,700300.0,40.1511,40.1666,40.0428,40.1047,700300.0
2015-05-01 14:20:00,51.86,51.95,51.83,51.94,335500.0,40.1047,40.1743,40.0815,40.1666,335500.0
2015-05-01 14:30:00,51.94,51.97,51.88,51.89,955000.0,40.1666,40.1898,40.1202,40.1279,955000.0
2015-05-01 14:40:00,51.89,51.91,51.85,51.86,401600.0,40.1279,40.1434,40.097,40.1047,401600.0
2015-05-01 14:50:00,51.85,51.88,51.8,51.84,240300.0,40.097,40.1202,40.0583,40.0892,240300.0
2015-05-01 15:00:00,51.84,51.86,51.82,51.85,111400.0,40.0892,40.1047,40.0738,40.097,111400.0
2015-05-01 15:10:00,51.85,51.85,51.79,51.82,251600.0,40.097,40.097,40.0506,40.0738,251600.0
2015-05-01 15:20:00,51.83,51.83,51.78,51.8,326600.0,40.0815,40.0815,40.0428,40.0583,326600.0
2015-05-01 15:30:00,51.8,51.84,51.78,51.82,206500.0,40.0583,40.0892,40.0428,40.0738,206500.0
2015-05-01 15:40:00,51.82,51.84,51.8,51.82,353400.0,40.0738,40.0892,40.0583,40.0738,353400.0
2015-05-01 15:50:00,51.83,51.88,51.77,51.79,981600.0,40.0815,40.1202,40.0351,40.0506,981600.0
2015-05-04 09:30:00,51.64,51.65,51.58,51.6,675200.0,39.9346,39.9423,39.8882,39.9036,675200.0
2015-05-04 09:40:00,51.6,51.7,51.59,51.66,375800.0,39.9036,39.981,39.8959,39.95,375800.0
2015-05-04 09:50:00,51.66,51.77,51.66,51.76,267800.0,39.95,40.0351,39.95,40.0274,267800.0
2015-05-04 10:00:00,51.76,51.84,51.75,51.83,1169500.0,40.0274,40.0892,40.0196,40.0815,1169500.0
2015-05-04 10:10:00,51.83,51.9,51.82,51.88,419700.0,40.0815,40.1356,40.0738,40.1202,419700.0
2015-05-04 10:20:00,51.89,51.9,51.85,51.85,378200.0,40.1279,40.1356,40.097,40.097,378200.0
2015-05-04 10:30:00,51.86,51.89,51.84,51.86,418000.0,40.1047,40.1279,40.0892,40.1047,418000.0
2015-05-04 10:40:00,51.86,51.9,51.84,51.87,445700.0,40.1047,40.1356,40.0892,40.1124,445700.0
2015-05-04 10:50:00,51.87,51.9,51.85,51.89,360600.0,40.1124,40.1356,40.097,40.1279,360600.0
2015-05-04 11:00:00,51.88,51.95,51.88,51.92,399500.0,40.1202,40.1743,40.1202,40.1511,399500.0
2015-05-04 11:10:00,51.92,51.94,51.91,51.92,187000.0,40.1511,40.1666,40.1434,40.1511,187000.0
2015-05-04 11:20:00,51.92,51.96,51.92,51.94,228800.0,40.1511,40.182,40.1511,40.1666,228800.0
2015-05-04 11:30:00,51.94,51.94,51.9,51.94,185100.0,40.1666,40.1666,40.1356,40.1666,185100.0
2015-05-04 11:40:00,51.94,51.97,51.92,51.96,198300.0,40.1666,40.1898,40.1511,40.182,198300.0
2015-05-04 11:50:00,51.96,51.99,51.93,51.99,241500.0,40.182,40.2052,40.1588,40.2052,241500.0
2015-05-04 12:00:00,51.98,52.03,51.98,52.02,309600.0,40.1975,40.2362,40.1975,40.2284,309600.0
2015-05-04 12:10:00,52.02,52.05,51.99,52.05,233600.0,40.2284,40.2516,40.2052,40.2516,233600.0
2015-05-04 12:20:00,52.05,52.05,52.0,52.04,280200.0,40.2516,40.2516,40.213,40.2439,280200.0
2015-05-04 12:30:00,52.04,52.06,52.02,52.05,157700.0,40.2439,40.2594,40.2284,40.2516,157700.0
2015-05-04 12:40:00,52.04,52.05,52.02,52.03,185500.0,40.2439,40.2516,40.2284,40.2362,185500.0
2015-05-04 12:50:00,52.03,52.04,52.0,52.03,158300.0,40.2362,40.2439,40.213,40.2362,158300.0
2015-05-04 13:00:00,52.03,52.03,52.0,52.02,222600.0,40.2362,40.2362,40.213,40.2284,222600.0
2015-05-04 13:10:00,52.01,52.04,52.01,52.04,280400.0,40.2207,40.2439,40.2207,40.2439,280400.0
2015-05-04 13:20:00,52.04,52.09,52.03,52.08,178800.0,40.2439,40.2826,40.2362,40.2748,178800.0
2015-05-04 13:30:00,52.08,52.1,52.07,52.1,158100.0,40.2748,40.2903,40.2671,40.2903,158100.0
2015-05-04 13:40:00,52.1,52.12,52.05,52.1,327000.0,40.2903,40.3058,40.2516,40.2903,327000.0
2015-05-04 13:50:00,52.1,52.14,52.09,52.14,213600.0,40.2903,40.3212,40.2826,40.3212,213600.0
2015-05-04 14:00:00,52.14,52.14,52.08,52.14,189300.0,40.3212,40.3212,40.2748,40.3212,189300.0
2015-05-04 14:10:00,52.14,52.17,52.12,52.16,289800.0,40.3212,40.3444,40.3058,40.3367,289800.0
2015-05-04 14:20:00,52.17,52.19,52.15,52.18,261900.0,40.3444,40.3599,40.329,40.3522,261900.0
2015-05-04 14:30:00,52.18,52.21,52.16,52.19,444700.0,40.3522,40.3754,40.3367,40.3599,444700.0
2015-05-04 14:40:00,52.19,52.24,52.17,52.22,538200.0,40.3599,40.3986,40.3444,40.3831,538200.0
2015-05-04 14:50:00,52.22,52.24,52.2,52.22,315200.0,40.3831,40.3986,40.3676,40.3831,315200.0
2015-05-04 15:00:00,52.22,52.27,52.21,52.23,500000.0,40.3831,40.4218,40.3754,40.3908,500000.0
2015-05-04 15:10:00,52.22,52.28,52.22,52.27,334800.0,40.3831,40.4295,40.3831,40.4218,334800.0
2015-05-04 15:20:00,52.26,52.31,52.26,52.31,786200.0,40.414,40.4527,40.414,40.4527,786200.0
2015-05-04 15:30:00,52.3,52.37,52.3,52.35,1187900.0,40.445,40.4991,40.445,40.4836,1187900.0
2015-05-04 15:40:00,52.34,52.35,52.3,52.31,637600.0,40.4759,40.4836,40.445,40.4527,637600.0
2015-05-04 15:50:00,52.3,52.31,52.18,52.19,3763300.0,40.445,40.4527,40.3522,40.3599,3763300.0
2015-05-05 09:30:00,50.75,50.86,50.7,50.86,1296300.0,39.2463,39.3314,39.2076,39.3314,1296300.0
2015-05-05 09:40:00,50.86,50.9,50.84,50.88,1361000.0,39.3314,39.3623,39.3159,39.3468,1361000.0
2015-05-05 09:50:00,50.88,50.89,50.77,50.79,1244700.0,39.3468,39.3546,39.2618,39.2772,1244700.0
2015-05-05 10:00:00,50.79,50.79,50.68,50.74,673200.0,39.2772,39.2772,39.1922,39.2386,673200.0
2015-05-05 10:10:00,50.74,50.76,50.67,50.68,530600.0,39.2386,39.254,39.1844,39.1922,530600.0
2015-05-05 10:20:00,50.68,50.82,50.67,50.79,506100.0,39.1922,39.3004,39.1844,39.2772,506100.0
2015-05-05 10:30:00,50.78,50.79,50.7,50.71,487500.0,39.2695,39.2772,39.2076,39.2154,487500.0
2015-05-05 10:40:00,50.72,50.72,50.66,50.67,628700.0,39.2231,39.2231,39.1767,39.1844,628700.0
2015-05-05 10:50:00,50.67,50.7,50.63,50.68,719600.0,39.1844,39.2076,39.1535,39.1922,719600.0
2015-05-05 11:00:00,50.68,50.72,50.62,50.64,411000.0,39.1922,39.2231,39.1458,39.1612,411000.0
2015-05-05 11:10:00,50.64,50.72,50.63,50.66,429300.0,39.1612,39.2231,39.1535,39.1767,429300.0
2015-05-05 11:20:00,50.66,50.69,50.61,50.62,510300.0,39.1767,39.1999,39.138,39.1458,510300.0
2015-05-05 11:30:00,50.62,50.62,50.55,50.57,468000.0,39.1458,39.1458,39.0916,39.1071,468000.0
2015-05-05 11:40:00,50.56,50.59,50.52,50.55,723000.0,39.0994,39.1226,39.0684,39.0916,723000.0
2015-05-05 11:50:00,50.55,50.56,50.44,50.48,469900.0,39.0916,39.0994,39.0066,39.0375,469900.0
2015-05-05 12:00:00,50.48,50.5,50.45,50.47,304700.0,39.0375,39.053,39.0143,39.0298,304700.0
2015-05-05 12:10:00,50.47,50.56,50.47,50.55,273900.0,39.0298,39.0994,39.0298,39.0916,273900.0
2015-05-05 12:20:00,50.56,50.56,50.51,50.54,145100.0,39.0994,39.0994,39.0607,39.0839,145100.0
2015-05-05 12:30:00,50.54,50.55,50.47,50.48,222800.0,39.0839,39.0916,39.0298,39.0375,222800.0
2015-05-05 12:40:00,50.47,50.55,50.43,50.54,311800.0,39.0298,39.0916,38.9988,39.0839,311800.0
2015-05-05 12:50:00,50.55,50.56,50.5,50.53,137700.0,39.0916,39.0994,39.053,39.0762,137700.0
2015-05-05 13:00:00,50.53,50.53,50.42,50.43,234200.0,39.0762,39.0762,38.9911,38.9988,234200.0
2015-05-05 13:10:00,50.43,50.44,50.37,50.38,367100.0,38.9988,39.0066,38.9524,38.9602,367100.0
2015-05-05 13:20:00,50.38,50.41,50.35,50.39,156600.0,38.9602,38.9834,38.937,38.9679,156600.0
2015-05-05 13:30:00,50.39,50.4,50.35,50.37,166200.0,38.9679,38.9756,38.937,38.9524,166200.0
2015-05-05 13:40:00,50.37,50.39,50.34,50.36,171900.0,38.9524,38.9679,38.9292,38.9447,171900.0
2015-05-05 13:50:00,50.36,50.38,50.29,50.3,373900.0,38.9447,38.9602,38.8906,38.8983,373900.0
2015-05-05 14:00:00,50.29,50.32,50.26,50.27,363000.0,38.8906,38.9138,38.8674,38.8751,363000.0
2015-05-05 14:10:00,50.27,50.33,50.26,50.31,262200.0,38.8751,38.9215,38.8674,38.906,262200.0
2015-05-05 14:20:00,50.31,50.32,50.25,50.26,216100.0,38.906,38.9138,38.8596,38.8674,216100.0
2015-05-05 14:30:00,50.26,50.36,50.25,50.32,410200.0,38.8674,38.9447,38.8596,38.9138,410200.0
2015-05-05 14:40:00,50.32,50.34,50.29,50.34,171500.0,38.9138,38.9292,38.8906,38.9292,171500.0
2015-05-05 14:50:00,50.33,50.37,50.29,50.34,223400.0,38.9215,38.9524,38.8906,38.9292,223400.0
2015-05-05 15:00:00,50.34,50.37,50.29,50.29,298000.0,38.9292,38.9524,38.8906,38.8906,298000.0
2015-05-05 15:10:00,50.29,50.33,50.28,50.3,267800.0,38.8906,38.9215,38.8828,38.8983,267800.0
2015-05-05 15:20:00,50.3,50.37,50.29,50.36,419900.0,38.8983,38.9524,38.8906,38.9447,419900.0
2015-05-05 15:30:00,50.36,50.39,50.34,50.38,664200.0,38.9447,38.9679,38.9292,38.9602,664200.0
2015-05-05 15:40:00,50.38,50.39,50.35,50.36,499300.0,38.9602,38.9679,38.937,38.9447,499300.0
2015-05-05 15:50:00,50.37,50.38,50.31,50.35,2396600.0,38.9524,38.9602,38.906,38.937,2396600.0
2015-05-06 09:30:00,50.36,50.45,50.21,50.21,977700.0,38.9447,39.0143,38.8287,38.8287,977700.0
2015-05-06 09:40:00,50.21,50.21,50.02,50.06,732000.0,38.8287,38.8287,38.6818,38.7127,732000.0
2015-05-06 09:50:00,50.05,50.06,50.01,50.05,449600.0,38.705,38.7127,38.674,38.705,449600.0
2015-05-06 10:00:00,50.04,50.04,49.87,49.88,770200.0,38.6972,38.6972,38.5658,38.5735,770200.0
2015-05-06 10:10:00,49.88,49.9,49.83,49.86,638900.0,38.5735,38.589,38.5348,38.558,638900.0
2015-05-06 10:20:00,49.87,49.94,49.86,49.92,678600.0,38.5658,38.6199,38.558,38.6044,678600.0
2015-05-06 10:30:00,49.92,49.96,49.9,49.92,479900.0,38.6044,38.6354,38.589,38.6044,479900.0
2015-05-06 10:40:00,49.92,50.07,49.92,50.05,488700.0,38.6044,38.7204,38.6044,38.705,488700.0
2015-05-06 10:50:00,50.05,50.08,49.96,49.98,473900.0,38.705,38.7282,38.6354,38.6508,473900.0
2015-05-06 11:00:00,49.99,50.0,49.95,49.96,358900.0,38.6586,38.6663,38.6276,38.6354,358900.0
2015-05-06 11:10:00,49.96,49.96,49.88,49.9,320500.0,38.6354,38.6354,38.5735,38.589,320500.0
2015-05-06 11:20:00,49.89,49.89,49.84,49.84,261400.0,38.5812,38.5812,38.5426,38.5426,261400.0
2015-05-06 11:30:00,49.84,49.86,49.8,49.8,246600.0,38.5426,38.558,38.5116,38.5116,246600.0
2015-05-06 11:40:00,49.8,49.87,49.8,49.8,243800.0,38.5116,38.5658,38.5116,38.5116,243800.0
2015-05-06 11:50:00,49.8,49.82,49.77,49.79,213800.0,38.5116,38.5271,38.4884,38.5039,213800.0
2015-05-06 12:00:00,49.8,49.8,49.72,49.73,270000.0,38.5116,38.5116,38.4498,38.4575,270000.0
2015-05-06 12:10:00,49.73,49.76,49.7,49.73,269500.0,38.4575,38.4807,38.4343,38.4575,269500.0
2015-05-06 12:20:00,49.73,49.76,49.71,49.74,233300.0,38.4575,38.4807,38.442,38.4652,233300.0
2015-05-06 12:30:00,49.74,49.81,49.73,49.79,345000.0,38.4652,38.5194,38.4575,38.5039,345000.0
2015-05-06 12:40:00,49.79,49.84,49.77,49.79,273400.0,38.5039,38.5426,38.4884,38.5039,273400.0
2015-05-06 12:50:00,49.79,49.79,49.7,49.73,166500.0,38.5039,38.5039,38.4343,38.4575,166500.0
2015-05-06 13:00:00,49.73,49.75,49.67,49.71,210600.0,38.4575,38.473,38.4111,38.442,210600.0
2015-05-06 13:10:00,49.71,49.75,49.7,49.75,152000.0,38.442,38.473,38.4343,38.473,152000.0
2015-05-06 13:20:00,49.75,49.76,49.68,49.69,194800.0,38.473,38.4807,38.4188,38.4266,194800.0
2015-05-06 13:30:00,49.69,49.69,49.52,49.53,847700.0,38.4266,38.4266,38.2951,38.3028,847700.0
2015-05-06 13:40:00,49.53,49.61,49.49,49.52,415800.0,38.3028,38.3647,38.2719,38.2951,415800.0
2015-05-06 13:50:00,49.52,49.54,49.49,49.51,235500.0,38.2951,38.3106,38.2719,38.2874,235500.0
2015-05-06 14:00:00,49.52,49.56,49.49,49.55,304700.0,38.2951,38.326,38.2719,38.3183,304700.0
2015-05-06 14:10:00,49.55,49.67,49.54,49.66,600000.0,38.3183,38.4111,38.3106,38.4034,600000.0
2015-05-06 14:20:00,49.66,49.66,49.53,49.57,387300.0,38.4034,38.4034,38.3028,38.3338,387300.0
2015-05-06 14:30:00,49.56,49.58,49.5,49.51,292000.0,38.326,38.3415,38.2796,38.2874,292000.0
2015-05-06 14:40:00,49.5,49.51,49.41,49.44,512500.0,38.2796,38.2874,38.21,38.2332,512500.0
2015-05-06 14:50:00,49.44,49.45,49.36,49.38,1201800.0,38.2332,38.241,38.1714,38.1868,1201800.0
2015-05-06 15:00:00,49.39,49.39,49.29,49.38,477700.0,38.1946,38.1946,38.1172,38.1868,477700.0
2015-05-06 15:10:00,49.37,49.38,49.27,49.27,657400.0,38.1791,38.1868,38.1018,38.1018,657400.0
2015-05-06 15:20:00,49.27,49.31,49.24,49.31,848300.0,38.1018,38.1327,38.0786,38.1327,848300.0
2015-05-06 15:30:00,49.31,49.4,49.31,49.34,1244200.0,38.1327,38.2023,38.1327,38.1559,1244200.0
2015-05-06 15:40:00,49.34,49.34,49.23,49.29,1271400.0,38.1559,38.1559,38.0708,38.1172,1271400.0
2015-05-06 15:50:00,49.29,49.33,49.25,49.32,2796900.0,38.1172,38.1482,38.0863,38.1404,2796900.0
2015-05-07 09:30:00,49.0,49.04,48.88,48.93,1160200.0,37.893,37.9239,37.8002,37.8388,1160200.0
2015-05-07 09:40:00,48.93,49.12,48.91,49.08,1100600.0,37.8388,37.9858,37.8234,37.9548,1100600.0
2015-05-07 09:50:00,49.07,49.09,48.96,48.98,532300.0,37.9471,37.9626,37.862,37.8775,532300.0
2015-05-07 10:00:00,48.97,49.08,48.96,49.05,628500.0,37.8698,37.9548,37.862,37.9316,628500.0
2015-05-07 10:10:00,49.04,49.06,49.01,49.06,312700.0,37.9239,37.9394,37.9007,37.9394,312700.0
2015-05-07 10:20:00,49.06,49.06,49.01,49.04,312600.0,37.9394,37.9394,37.9007,37.9239,312600.0
2015-05-07 10:30:00,49.03,49.07,48.99,49.07,273400.0,37.9162,37.9471,37.8852,37.9471,273400.0
2015-05-07 10:40:00,49.07,49.11,49.04,49.05,542300.0,37.9471,37.978,37.9239,37.9316,542300.0
2015-05-07 10:50:00,49.04,49.13,49.03,49.11,259000.0,37.9239,37.9935,37.9162,37.978,259000.0
2015-05-07 11:00:00,49.12,49.16,49.1,49.14,252600.0,37.9858,38.0167,37.9703,38.0012,252600.0
2015-05-07 11:10:00,49.14,49.16,49.12,49.15,229000.0,38.0012,38.0167,37.9858,38.009,229000.0
2015-05-07 11:20:00,49.15,49.23,49.14,49.15,840500.0,38.009,38.0708,38.0012,38.009,840500.0
2015-05-07 11:30:00,49.15,49.16,49.09,49.09,476300.0,38.009,38.0167,37.9626,37.9626,476300.0
2015-05-07 11:40:00,49.09,49.13,49.07,49.08,303800.0,37.9626,37.9935,37.9471,37.9548,303800.0
2015-05-07 11:50:00,49.08,49.09,49.02,49.04,148700.0,37.9548,37.9626,37.9084,37.9239,148700.0
2015-05-07 12:00:00,49.04,49.04,48.97,49.02,414600.0,37.9239,37.9239,37.8698,37.9084,414600.0
2015-05-07 12:10:00,49.03,49.11,49.02,49.11,182100.0,37.9162,37.978,37.9084,37.978,182100.0
2015-05-07 12:20:00,49.11,49.15,49.08,49.1,141800.0,37.978,38.009,37.9548,37.9703,141800.0
2015-05-07 12:30:00,49.09,49.11,49.08,49.1,139600.0,37.9626,37.978,37.9548,37.9703,139600.0
2015-05-07 12:40:00,49.09,49.14,49.07,49.08,188100.0,37.9626,38.0012,37.9471,37.9548,188100.0
2015-05-07 12:50:00,49.07,49.08,49.02,49.04,294100.0,37.9471,37.9548,37.9084,37.9239,294100.0
2015-05-07 13:00:00,49.05,49.08,49.02,49.02,96400.0,37.9316,37.9548,37.9084,37.9084,96400.0
2015-05-07 13:10:00,49.02,49.03,49.0,49.0,100600.0,37.9084,37.9162,37.893,37.893,100600.0
2015-05-07 13:20:00,49.0,49.01,48.96,48.96,205000.0,37.893,37.9007,37.862,37.862,205000.0
2015-05-07 13:30:00,48.97,49.0,48.95,49.0,107700.0,37.8698,37.893,37.8543,37.893,107700.0
2015-05-07 13:40:00,49.0,49.07,48.99,49.06,313200.0,37.893,37.9471,37.8852,37.9394,313200.0
2015-05-07 13:50:00,49.07,49.13,49.06,49.11,897500.0,37.9471,37.9935,37.9394,37.978,897500.0
2015-05-07 14:00:00,49.11,49.14,49.11,49.11,97900.0,37.978,38.0012,37.978,37.978,97900.0
2015-05-07 14:10:00,49.1,49.14,49.09,49.11,211400.0,37.9703,38.0012,37.9626,37.978,211400.0
2015-05-07 14:20:00,49.11,49.14,49.09,49.14,66200.0,37.978,38.0012,37.9626,38.0012,66200.0
2015-05-07 14:30:00,49.13,49.18,49.11,49.11,207700.0,37.9935,38.0322,37.978,37.978,207700.0
2015-05-07 14:40:00,49.11,49.13,49.1,49.1,175400.0,37.978,37.9935,37.9703,37.9703,175400.0
2015-05-07 14:50:00,49.1,49.12,49.09,49.11,146100.0,37.9703,37.9858,37.9626,37.978,146100.0
2015-05-07 15:00:00,49.11,49.18,49.1,49.13,280700.0,37.978,38.0322,37.9703,37.9935,280700.0
2015-05-07 15:10:00,49.13,49.14,49.09,49.11,274000.0,37.9935,38.0012,37.9626,37.978,274000.0
2015-05-07 15:20:00,49.11,49.13,49.07,49.1,418300.0,37.978,37.9935,37.9471,37.9703,418300.0
2015-05-07 15:30:00,49.11,49.15,49.1,49.12,164800.0,37.978,38.009,37.9703,37.9858,164800.0
2015-05-07 15:40:00,49.12,49.19,49.11,49.18,754600.0,37.9858,38.0399,37.978,38.0322,754600.0
2015-05-07 15:50:00,49.18,49.32,49.18,49.3,1432000.0,38.0322,38.1404,38.0322,38.125,1432000.0
2015-05-08 09:30:00,50.39,50.44,50.32,50.32,1580200.0,38.9679,39.0066,38.9138,38.9138,1580200.0
2015-05-08 09:40:00,50.33,50.43,50.31,50.43,756900.0,38.9215,38.9988,38.906,38.9988,756900.0
2015-05-08 09:50:00,50.43,50.47,50.37,50.38,711900.0,38.9988,39.0298,38.9524,38.9602,711900.0
2015-05-08 10:00:00,50.38,50.43,50.33,50.34,1080000.0,38.9602,38.9988,38.9215,38.9292,1080000.0
2015-05-08 10:10:00,50.35,50.35,50.27,50.31,793900.0,38.937,38.937,38.8751,38.906,793900.0
2015-05-08 10:20:00,50.3,50.37,50.3,50.37,284600.0,38.8983,38.9524,38.8983,38.9524,284600.0
2015-05-08 10:30:00,50.36,50.37,50.3,50.32,431100.0,38.9447,38.9524,38.8983,38.9138,431100.0
2015-05-08 10:40:00,50.32,50.33,50.3,50.33,615400.0,38.9138,38.9215,38.8983,38.9215,615400.0
2015-05-08 10:50:00,50.33,50.37,50.31,50.36,266500.0,38.9215,38.9524,38.906,38.9447,266500.0
2015-05-08 11:00:00,50.36,50.46,50.35,50.44,383400.0,38.9447,39.022,38.937,39.0066,383400.0
2015-05-08 11:10:00,50.44,50.49,50.43,50.47,154900.0,39.0066,39.0452,38.9988,39.0298,154900.0
2015-05-08 11:20:00,50.48,50.54,50.47,50.53,294300.0,39.0375,39.0839,39.0298,39.0762,294300.0
2015-05-08 11:30:00,50.53,50.61,50.52,50.59,396100.0,39.0762,39.138,39.0684,39.1226,396100.0
2015-05-08 11:40:00,50.6,50.7,50.59,50.7,405800.0,39.1303,39.2076,39.1226,39.2076,405800.0
2015-05-08 11:50:00,50.7,50.7,50.65,50.67,167300.0,39.2076,39.2076,39.169,39.1844,167300.0
2015-05-08 12:00:00,50.67,50.72,50.67,50.67,118500.0,39.1844,39.2231,39.1844,39.1844,118500.0
2015-05-08 12:10:00,50.67,50.68,50.62,50.62,218900.0,39.1844,39.1922,39.1458,39.1458,218900.0
2015-05-08 12:20:00,50.62,50.63,50.59,50.62,117100.0,39.1458,39.1535,39.1226,39.1458,117100.0
2015-05-08 12:30:00,50.63,50.64,50.6,50.62,144800.0,39.1535,39.1612,39.1303,39.1458,144800.0
2015-05-08 12:40:00,50.62,50.63,50.6,50.63,72100.0,39.1458,39.1535,39.1303,39.1535,72100.0
2015-05-08 12:50:00,50.63,50.64,50.59,50.6,135500.0,39.1535,39.1612,39.1226,39.1303,135500.0
2015-05-08 13:00:00,50.6,50.64,50.58,50.64,105500.0,39.1303,39.1612,39.1148,39.1612,105500.0
2015-05-08 13:10:00,50.64,50.69,50.61,50.69,136300.0,39.1612,39.1999,39.138,39.1999,136300.0
2015-05-08 13:20:00,50.69,50.72,50.65,50.66,116700.0,39.1999,39.2231,39.169,39.1767,116700.0
2015-05-08 13:30:00,50.66,50.7,50.63,50.64,133400.0,39.1767,39.2076,39.1535,39.1612,133400.0
2015-05-08 13:40:00,50.63,50.67,50.63,50.66,67000.0,39.1535,39.1844,39.1535,39.1767,67000.0
2015-05-08 13:50:00,50.67,50.68,50.62,50.62,147100.0,39.1844,39.1922,39.1458,39.1458,147100.0
2015-05-08 14:00:00,50.62,50.65,50.57,50.58,138700.0,39.1458,39.169,39.1071,39.1148,138700.0
2015-05-08 14:10:00,50.58,50.59,50.51,50.52,140000.0,39.1148,39.1226,39.0607,39.0684,140000.0
2015-05-08 14:20:00,50.51,50.57,50.51,50.57,146700.0,39.0607,39.1071,39.0607,39.1071,146700.0
2015-05-08 14:30:00,50.57,50.57,50.51,50.54,138000.0,39.1071,39.1071,39.0607,39.0839,138000.0
2015-05-08 14:40:00,50.54,50.58,50.54,50.56,212000.0,39.0839,39.1148,39.0839,39.0994,212000.0
2015-05-08 14:50:00,50.56,50.57,50.53,50.55,122200.0,39.0994,39.1071,39.0762,39.0916,122200.0
2015-05-08 15:00:00,50.56,50.59,50.55,50.57,178000.0,39.0994,39.1226,39.0916,39.1071,178000.0
2015-05-08 15:10:00,50.57,50.57,50.49,50.49,325000.0,39.1071,39.1071,39.0452,39.0452,325000.0
2015-05-08 15:20:00,50.49,50.5,50.42,50.43,351000.0,39.0452,39.053,38.9911,38.9988,351000.0
2015-05-08 15:30:00,50.43,50.49,50.41,50.47,545300.0,38.9988,39.0452,38.9834,39.0298,545300.0
2015-05-08 15:40:00,50.47,50.51,50.46,50.51,670300.0,39.0298,39.0607,39.022,39.0607,670300.0
2015-05-08 15:50:00,50.51,50.58,50.48,50.49,2045700.0,39.0607,39.1148,39.0375,39.0452,2045700.0
2015-05-11 09:30:00,50.75,50.79,50.65,50.72,953400.0,39.2463,39.2772,39.169,39.2231,953400.0
2015-05-11 09:40:00,50.73,50.75,50.65,50.68,453200.0,39.2308,39.2463,39.169,39.1922,453200.0
2015-05-11 09:50:00,50.68,50.68,50.51,50.52,904200.0,39.1922,39.1922,39.0607,39.0684,904200.0
2015-05-11 10:00:00,50.53,50.56,50.47,50.47,1192400.0,39.0762,39.0994,39.0298,39.0298,1192400.0
2015-05-11 10:10:00,50.47,50.5,50.45,50.46,642300.0,39.0298,39.053,39.0143,39.022,642300.0
2015-05-11 10:20:00,50.46,50.52,50.44,50.45,1192800.0,39.022,39.0684,39.0066,39.0143,1192800.0
2015-05-11 10:30:00,50.44,50.45,50.36,50.41,492400.0,39.0066,39.0143,38.9447,38.9834,492400.0
2015-05-11 10:40:00,50.41,50.47,50.4,50.45,352100.0,38.9834,39.0298,38.9756,39.0143,352100.0
2015-05-11 10:50:00,50.45,50.51,50.42,50.43,463700.0,39.0143,39.0607,38.9911,38.9988,463700.0
2015-05-11 11:00:00,50.43,50.43,50.37,50.4,288400.0,38.9988,38.9988,38.9524,38.9756,288400.0
2015-05-11 11:10:00,50.4,50.44,50.38,50.43,257400.0,38.9756,39.0066,38.9602,38.9988,257400.0
2015-05-11 11:20:00,50.44,50.49,50.43,50.47,296700.0,39.0066,39.0452,38.9988,39.0298,296700.0
2015-05-11 11:30:00,50.48,50.48,50.42,50.44,72600.0,39.0375,39.0375,38.9911,39.0066,72600.0
2015-05-11 11:40:00,50.44,50.45,50.4,50.4,123000.0,39.0066,39.0143,38.9756,38.9756,123000.0
2015-05-11 11:50:00,50.4,50.44,50.4,50.43,212400.0,38.9756,39.0066,38.9756,38.9988,212400.0
2015-05-11 12:00:00,50.43,50.45,50.41,50.41,122200.0,38.9988,39.0143,38.9834,38.9834,122200.0
2015-05-11 12:10:00,50.42,50.43,50.4,50.41,130000.0,38.9911,38.9988,38.9756,38.9834,130000.0
2015-05-11 12:20:00,50.4,50.45,50.4,50.44,108900.0,38.9756,39.0143,38.9756,39.0066,108900.0
2015-05-11 12:30:00,50.45,50.46,50.41,50.44,73000.0,39.0143,39.022,38.9834,39.0066,73000.0
2015-05-11 12:40:00,50.44,50.44,50.4,50.41,47700.0,39.0066,39.0066,38.9756,38.9834,47700.0
2015-05-11 12:50:00,50.41,50.47,50.41,50.42,118900.0,38.9834,39.0298,38.9834,38.9911,118900.0
2015-05-11 13:00:00,50.43,50.44,50.4,50.44,74100.0,38.9988,39.0066,38.9756,39.0066,74100.0
2015-05-11 13:10:00,50.44,50.45,50.42,50.44,79500.0,39.0066,39.0143,38.9911,39.0066,79500.0
2015-05-11 13:20:00,50.45,50.45,50.4,50.4,77000.0,39.0143,39.0143,38.9756,38.9756,77000.0
2015-05-11 13:30:00,50.4,50.45,50.4,50.43,129700.0,38.9756,39.0143,38.9756,38.9988,129700.0
2015-05-11 13:40:00,50.43,50.45,50.42,50.43,92000.0,38.9988,39.0143,38.9911,38.9988,92000.0
2015-05-11 13:50:00,50.42,50.45,50.42,50.42,111200.0,38.9911,39.0143,38.9911,38.9911,111200.0
2015-05-11 14:00:00,50.42,50.43,50.36,50.36,335500.0,38.9911,38.9988,38.9447,38.9447,335500.0
2015-05-11 14:10:00,50.36,50.39,50.33,50.34,104600.0,38.9447,38.9679,38.9215,38.9292,104600.0
2015-05-11 14:20:00,50.34,50.36,50.32,50.34,74400.0,38.9292,38.9447,38.9138,38.9292,74400.0
2015-05-11 14:30:00,50.33,50.34,50.27,50.27,141100.0,38.9215,38.9292,38.8751,38.8751,141100.0
2015-05-11 14:40:00,50.28,50.3,50.27,50.29,183600.0,38.8828,38.8983,38.8751,38.8906,183600.0
2015-05-11 14:50:00,50.3,50.3,50.2,50.23,205500.0,38.8983,38.8983,38.821,38.8442,205500.0
2015-05-11 15:00:00,50.23,50.23,50.16,50.2,418500.0,38.8442,38.8442,38.79,38.821,418500.0
2015-05-11 15:10:00,50.19,50.23,50.16,50.2,398100.0,38.8132,38.8442,38.79,38.821,398100.0
2015-05-11 15:20:00,50.2,50.24,50.18,50.2,485600.0,38.821,38.8519,38.8055,38.821,485600.0
2015-05-11 15:30:00,50.21,50.23,50.11,50.12,518900.0,38.8287,38.8442,38.7514,38.7591,518900.0
2015-05-11 15:40:00,50.12,50.13,50.09,50.09,488800.0,38.7591,38.7668,38.7359,38.7359,488800.0
2015-05-11 15:50:00,50.09,50.1,50.03,50.07,1641400.0,38.7359,38.7436,38.6895,38.7204,1641400.0
2015-05-12 09:30:00,49.38,49.46,49.34,49.45,1100700.0,38.1868,38.2487,38.1559,38.241,1100700.0
2015-05-12 09:40:00,49.45,49.48,49.36,49.44,813600.0,38.241,38.2642,38.1714,38.2332,813600.0
2015-05-12 09:50:00,49.43,49.5,49.42,49.45,497100.0,38.2255,38.2796,38.2178,38.241,497100.0
2015-05-12 10:00:00,49.44,49.46,49.38,49.46,231600.0,38.2332,38.2487,38.1868,38.2487,231600.0
2015-05-12 10:10:00,49.46,49.48,49.42,49.45,378400.0,38.2487,38.2642,38.2178,38.241,378400.0
2015-05-12 10:20:00,49.46,49.47,49.41,49.43,208900.0,38.2487,38.2564,38.21,38.2255,208900.0
2015-05-12 10:30:00,49.41,49.55,49.41,49.55,327800.0,38.21,38.3183,38.21,38.3183,327800.0
2015-05-12 10:40:00,49.55,49.6,49.54,49.59,342400.0,38.3183,38.357,38.3106,38.3492,342400.0
2015-05-12 10:50:00,49.58,49.61,49.51,49.52,203600.0,38.3415,38.3647,38.2874,38.2951,203600.0
2015-05-12 11:00:00,49.53,49.65,49.52,49.63,255200.0,38.3028,38.3956,38.2951,38.3802,255200.0
2015-05-12 11:10:00,49.63,49.63,49.53,49.54,230800.0,38.3802,38.3802,38.3028,38.3106,230800.0
2015-05-12 11:20:00,49.54,49.56,49.52,49.53,177900.0,38.3106,38.326,38.2951,38.3028,177900.0
2015-05-12 11:30:00,49.53,49.6,49.5,49.56,163800.0,38.3028,38.357,38.2796,38.326,163800.0
2015-05-12 11:40:00,49.56,49.61,49.52,49.61,73900.0,38.326,38.3647,38.2951,38.3647,73900.0
2015-05-12 11:50:00,49.61,49.69,49.6,49.64,167800.0,38.3647,38.4266,38.357,38.3879,167800.0
2015-05-12 12:00:00,49.64,49.66,49.53,49.54,136500.0,38.3879,38.4034,38.3028,38.3106,136500.0
2015-05-12 12:10:00,49.53,49.56,49.52,49.54,141200.0,38.3028,38.326,38.2951,38.3106,141200.0
2015-05-12 12:20:00,49.54,49.59,49.52,49.58,90300.0,38.3106,38.3492,38.2951,38.3415,90300.0
2015-05-12 12:30:00,49.59,49.6,49.56,49.6,92800.0,38.3492,38.357,38.326,38.357,92800.0
2015-05-12 12:40:00,49.6,49.64,49.59,49.62,93200.0,38.357,38.3879,38.3492,38.3724,93200.0
2015-05-12 12:50:00,49.63,49.68,49.62,49.63,107900.0,38.3802,38.4188,38.3724,38.3802,107900.0
2015-05-12 13:00:00,49.63,49.67,49.6,49.67,46200.0,38.3802,38.4111,38.357,38.4111,46200.0
2015-05-12 13:10:00,49.67,49.8,49.65,49.78,798200.0,38.4111,38.5116,38.3956,38.4962,798200.0
2015-05-12 13:20:00,49.78,49.81,49.77,49.8,249200.0,38.4962,38.5194,38.4884,38.5116,249200.0
2015-05-12 13:30:00,49.8,49.82,49.75,49.8,649900.0,38.5116,38.5271,38.473,38.5116,649900.0
2015-05-12 13:40:00,49.8,49.8,49.75,49.75,150900.0,38.5116,38.5116,38.473,38.473,150900.0
2015-05-12 13:50:00,49.75,49.79,49.74,49.76,149000.0,38.473,38.5039,38.4652,38.4807,149000.0
2015-05-12 14:00:00,49.77,49.78,49.72,49.74,180500.0,38.4884,38.4962,38.4498,38.4652,180500.0
2015-05-12 14:10:00,49.74,49.75,49.71,49.72,186000.0,38.4652,38.473,38.442,38.4498,186000.0
2015-05-12 14:20:00,49.71,49.79,49.71,49.77,64500.0,38.442,38.5039,38.442,38.4884,64500.0
2015-05-12 14:30:00,49.78,49.82,49.77,49.8,78900.0,38.4962,38.5271,38.4884,38.5116,78900.0
2015-05-12 14:40:00,49.81,49.83,49.75,49.79,107800.0,38.5194,38.5348,38.473,38.5039,107800.0
2015-05-12 14:50:00,49.79,49.8,49.71,49.74,138100.0,38.5039,38.5116,38.442,38.4652,138100.0
2015-05-12 15:00:00,49.74,49.79,49.73,49.77,86200.0,38.4652,38.5039,38.4575,38.4884,86200.0
2015-05-12 15:10:00,49.77,49.81,49.76,49.77,190000.0,38.4884,38.5194,38.4807,38.4884,190000.0
2015-05-12 15:20:00,49.78,49.82,49.77,49.8,189800.0,38.4962,38.5271,38.4884,38.5116,189800.0
2015-05-12 15:30:00,49.8,49.83,49.78,49.78,273700.0,38.5116,38.5348,38.4962,38.4962,273700.0
2015-05-12 15:40:00,49.78,49.84,49.74,49.84,657300.0,38.4962,38.5426,38.4652,38.5426,657300.0
2015-05-12 15:50:00,49.84,49.86,49.76,49.78,832400.0,38.5426,38.558,38.4807,38.4962,832400.0
2015-05-13 09:30:00,49.4,49.6,49.38,49.58,849800.0,38.2023,38.357,38.1868,38.3415,849800.0
2015-05-13 09:40:00,49.58,49.66,49.58,49.64,550700.0,38.3415,38.4034,38.3415,38.3879,550700.0
2015-05-13 09:50:00,49.65,49.67,49.49,49.5,459200.0,38.3956,38.4111,38.2719,38.2796,459200.0
2015-05-13 10:00:00,49.49,49.53,49.46,49.5,313800.0,38.2719,38.3028,38.2487,38.2796,313800.0
2015-05-13 10:10:00,49.51,49.6,49.5,49.55,458300.0,38.2874,38.357,38.2796,38.3183,458300.0
2015-05-13 10:20:00,49.56,49.59,49.51,49.51,833800.0,38.326,38.3492,38.2874,38.2874,833800.0
2015-05-13 10:30:00,49.51,49.54,49.39,49.39,316900.0,38.2874,38.3106,38.1946,38.1946,316900.0
2015-05-13 10:40:00,49.39,49.41,49.32,49.36,452400.0,38.1946,38.21,38.1404,38.1714,452400.0
2015-05-13 10:50:00,49.36,49.42,49.35,49.36,186100.0,38.1714,38.2178,38.1636,38.1714,186100.0
2015-05-13 11:00:00,49.37,49.38,49.33,49.35,220400.0,38.1791,38.1868,38.1482,38.1636,220400.0
2015-05-13 11:10:00,49.35,49.38,49.31,49.36,183500.0,38.1636,38.1868,38.1327,38.1714,183500.0
2015-05-13 11:20:00,49.36,49.38,49.32,49.33,272300.0,38.1714,38.1868,38.1404,38.1482,272300.0
2015-05-13 11:30:00,49.33,49.38,49.3,49.33,271700.0,38.1482,38.1868,38.125,38.1482,271700.0
2015-05-13 11:40:00,49.34,49.44,49.33,49.43,381300.0,38.1559,38.2332,38.1482,38.2255,381300.0
2015-05-13 11:50:00,49.43,49.44,49.38,49.39,108100.0,38.2255,38.2332,38.1868,38.1946,108100.0
2015-05-13 12:00:00,49.39,49.41,49.37,49.38,92600.0,38.1946,38.21,38.1791,38.1868,92600.0
2015-05-13 12:10:00,49.38,49.38,49.34,49.38,64700.0,38.1868,38.1868,38.1559,38.1868,64700.0
2015-05-13 12:20:00,49.38,49.38,49.29,49.32,183100.0,38.1868,38.1868,38.1172,38.1404,183100.0
2015-05-13 12:30:00,49.31,49.38,49.29,49.37,143900.0,38.1327,38.1868,38.1172,38.1791,143900.0
2015-05-13 12:40:00,49.37,49.38,49.32,49.33,122600.0,38.1791,38.1868,38.1404,38.1482,122600.0
2015-05-13 12:50:00,49.32,49.34,49.3,49.32,129800.0,38.1404,38.1559,38.125,38.1404,129800.0
2015-05-13 13:00:00,49.32,49.44,49.31,49.41,148900.0,38.1404,38.2332,38.1327,38.21,148900.0
2015-05-13 13:10:00,49.41,49.41,49.33,49.34,101000.0,38.21,38.21,38.1482,38.1559,101000.0
2015-05-13 13:20:00,49.34,49.39,49.31,49.39,62700.0,38.1559,38.1946,38.1327,38.1946,62700.0
2015-05-13 13:30:00,49.39,49.41,49.34,49.34,62600.0,38.1946,38.21,38.1559,38.1559,62600.0
2015-05-13 13:40:00,49.34,49.38,49.34,49.36,94300.0,38.1559,38.1868,38.1559,38.1714,94300.0
2015-05-13 13:50:00,49.36,49.36,49.29,49.29,247400.0,38.1714,38.1714,38.1172,38.1172,247400.0
2015-05-13 14:00:00,49.3,49.35,49.28,49.29,151900.0,38.125,38.1636,38.1095,38.1172,151900.0
2015-05-13 14:10:00,49.28,49.29,49.25,49.27,266200.0,38.1095,38.1172,38.0863,38.1018,266200.0
2015-05-13 14:20:00,49.27,49.31,49.26,49.29,152300.0,38.1018,38.1327,38.094,38.1172,152300.0
2015-05-13 14:30:00,49.28,49.31,49.27,49.3,154200.0,38.1095,38.1327,38.1018,38.125,154200.0
2015-05-13 14:40:00,49.3,49.33,49.28,49.29,77400.0,38.125,38.1482,38.1095,38.1172,77400.0
2015-05-13 14:50:00,49.29,49.3,49.27,49.29,93400.0,38.1172,38.125,38.1018,38.1172,93400.0
2015-05-13 15:00:00,49.29,49.32,49.27,49.29,183500.0,38.1172,38.1404,38.1018,38.1172,183500.0
2015-05-13 15:10:00,49.29,49.3,49.26,49.27,282100.0,38.1172,38.125,38.094,38.1018,282100.0
2015-05-13 15:20:00,49.28,49.28,49.19,49.2,587200.0,38.1095,38.1095,38.0399,38.0476,587200.0
2015-05-13 15:30:00,49.2,49.21,49.16,49.17,360400.0,38.0476,38.0554,38.0167,38.0244,360400.0
2015-05-13 15:40:00,49.18,49.24,49.17,49.23,704600.0,38.0322,38.0786,38.0244,38.0708,704600.0
2015-05-13 15:50:00,49.23,49.25,49.19,49.22,1350000.0,38.0708,38.0863,38.0399,38.0631,1350000.0
2015-05-14 09:30:00,49.45,49.49,49.4,49.45,403900.0,38.241,38.2719,38.2023,38.241,403900.0
2015-05-14 09:40:00,49.44,49.58,49.44,49.58,627800.0,38.2332,38.3415,38.2332,38.3415,627800.0
2015-05-14 09:50:00,49.58,49.67,49.57,49.64,741700.0,38.3415,38.4111,38.3338,38.3879,741700.0
2015-05-14 10:00:00,49.65,49.66,49.56,49.63,588000.0,38.3956,38.4034,38.326,38.3802,588000.0
2015-05-14 10:10:00,49.63,49.65,49.58,49.6,523400.0,38.3802,38.3956,38.3415,38.357,523400.0
2015-05-14 10:20:00,49.59,49.62,49.54,49.55,505100.0,38.3492,38.3724,38.3106,38.3183,505100.0
2015-05-14 10:30:00,49.55,49.58,49.54,49.57,272800.0,38.3183,38.3415,38.3106,38.3338,272800.0
2015-05-14 10:40:00,49.57,49.58,49.55,49.55,115400.0,38.3338,38.3415,38.3183,38.3183,115400.0
2015-05-14 10:50:00,49.55,49.61,49.54,49.57,202700.0,38.3183,38.3647,38.3106,38.3338,202700.0
2015-05-14 11:00:00,49.57,49.59,49.56,49.57,122400.0,38.3338,38.3492,38.326,38.3338,122400.0
2015-05-14 11:10:00,49.57,49.6,49.55,49.56,331900.0,38.3338,38.357,38.3183,38.326,331900.0
2015-05-14 11:20:00,49.55,49.57,49.54,49.56,224700.0,38.3183,38.3338,38.3106,38.326,224700.0
2015-05-14 11:30:00,49.56,49.57,49.53,49.55,297500.0,38.326,38.3338,38.3028,38.3183,297500.0
2015-05-14 11:40:00,49.55,49.59,49.55,49.59,72000.0,38.3183,38.3492,38.3183,38.3492,72000.0
2015-05-14 11:50:00,49.59,49.6,49.55,49.57,234300.0,38.3492,38.357,38.3183,38.3338,234300.0
2015-05-14 12:00:00,49.56,49.58,49.54,49.55,84100.0,38.326,38.3415,38.3106,38.3183,84100.0
2015-05-14 12:10:00,49.54,49.58,49.54,49.56,97100.0,38.3106,38.3415,38.3106,38.326,97100.0
2015-05-14 12:20:00,49.56,49.58,49.56,49.57,106500.0,38.326,38.3415,38.326,38.3338,106500.0
2015-05-14 12:30:00,49.57,49.6,49.56,49.58,151200.0,38.3338,38.357,38.326,38.3415,151200.0
2015-05-14 12:40:00,49.57,49.61,49.57,49.6,169700.0,38.3338,38.3647,38.3338,38.357,169700.0
2015-05-14 12:50:00,49.6,49.63,49.6,49.61,50300.0,38.357,38.3802,38.357,38.3647,50300.0
2015-05-14 13:00:00,49.62,49.63,49.6,49.6,127300.0,38.3724,38.3802,38.357,38.357,127300.0
2015-05-14 13:10:00,49.6,49.61,49.59,49.6,63400.0,38.357,38.3647,38.3492,38.357,63400.0
2015-05-14 13:20:00,49.6,49.7,49.6,49.7,114400.0,38.357,38.4343,38.357,38.4343,114400.0
2015-05-14 13:30:00,49.69,49.72,49.69,49.7,102100.0,38.4266,38.4498,38.4266,38.4343,102100.0
2015-05-14 13:40:00,49.69,49.71,49.67,49.68,55600.0,38.4266,38.442,38.4111,38.4188,55600.0
2015-05-14 13:50:00,49.68,49.71,49.68,49.69,155700.0,38.4188,38.442,38.4188,38.4266,155700.0
2015-05-14 14:00:00,49.69,49.71,49.66,49.68,88300.0,38.4266,38.442,38.4034,38.4188,88300.0
2015-05-14 14:10:00,49.68,49.71,49.67,49.71,80900.0,38.4188,38.442,38.4111,38.442,80900.0
2015-05-14 14:20:00,49.71,49.73,49.67,49.69,143600.0,38.442,38.4575,38.4111,38.4266,143600.0
2015-05-14 14:30:00,49.69,49.7,49.63,49.63,134700.0,38.4266,38.4343,38.3802,38.3802,134700.0
2015-05-14 14:40:00,49.63,49.67,49.63,49.66,111000.0,38.3802,38.4111,38.3802,38.4034,111000.0
2015-05-14 14:50:00,49.65,49.67,49.65,49.67,67600.0,38.3956,38.4111,38.3956,38.4111,67600.0
2015-05-14 15:00:00,49.66,49.68,49.64,49.66,252400.0,38.4034,38.4188,38.3879,38.4034,252400.0
2015-05-14 15:10:00,49.66,49.68,49.65,49.65,203600.0,38.4034,38.4188,38.3956,38.3956,203600.0
2015-05-14 15:20:00,49.65,49.66,49.64,49.65,108500.0,38.3956,38.4034,38.3879,38.3956,108500.0
2015-05-14 15:30:00,49.65,49.66,49.63,49.65,179900.0,38.3956,38.4034,38.3802,38.3956,179900.0
2015-05-14 15:40:00,49.65,49.65,49.59,49.61,531600.0,38.3956,38.3956,38.3492,38.3647,531600.0
2015-05-14 15:50:00,49.61,49.68,49.61,49.66,1608500.0,38.3647,38.4188,38.3647,38.4034,1608500.0
2015-05-15 09:30:00,50.28,50.35,50.23,50.25,760400.0,38.8828,38.937,38.8442,38.8596,760400.0
2015-05-15 09:40:00,50.25,50.38,50.22,50.34,683800.0,38.8596,38.9602,38.8364,38.9292,683800.0
2015-05-15 09:50:00,50.35,50.37,50.32,50.35,736500.0,38.937,38.9524,38.9138,38.937,736500.0
2015-05-15 10:00:00,50.35,50.37,50.28,50.32,1106200.0,38.937,38.9524,38.8828,38.9138,1106200.0
2015-05-15 10:10:00,50.32,50.37,50.3,50.33,598100.0,38.9138,38.9524,38.8983,38.9215,598100.0
2015-05-15 10:20:00,50.33,50.34,50.3,50.31,513000.0,38.9215,38.9292,38.8983,38.906,513000.0
2015-05-15 10:30:00,50.31,50.36,50.3,50.35,431900.0,38.906,38.9447,38.8983,38.937,431900.0
2015-05-15 10:40:00,50.35,50.38,50.33,50.34,794900.0,38.937,38.9602,38.9215,38.9292,794900.0
2015-05-15 10:50:00,50.34,50.4,50.33,50.38,299100.0,38.9292,38.9756,38.9215,38.9602,299100.0
2015-05-15 11:00:00,50.38,50.4,50.37,50.37,140500.0,38.9602,38.9756,38.9524,38.9524,140500.0
2015-05-15 11:10:00,50.37,50.39,50.35,50.36,301600.0,38.9524,38.9679,38.937,38.9447,301600.0
2015-05-15 11:20:00,50.35,50.39,50.35,50.35,270200.0,38.937,38.9679,38.937,38.937,270200.0
2015-05-15 11:30:00,50.35,50.39,50.34,50.38,276600.0,38.937,38.9679,38.9292,38.9602,276600.0
2015-05-15 11:40:00,50.38,50.43,50.37,50.41,183500.0,38.9602,38.9988,38.9524,38.9834,183500.0
2015-05-15 11:50:00,50.4,50.44,50.38,50.43,353600.0,38.9756,39.0066,38.9602,38.9988,353600.0
2015-05-15 12:00:00,50.43,50.54,50.41,50.51,2373100.0,38.9988,39.0839,38.9834,39.0607,2373100.0
2015-05-15 12:10:00,50.5,50.5,50.46,50.46,201000.0,39.053,39.053,39.022,39.022,201000.0
2015-05-15 12:20:00,50.46,50.47,50.45,50.46,85100.0,39.022,39.0298,39.0143,39.022,85100.0
2015-05-15 12:30:00,50.46,50.47,50.45,50.46,113000.0,39.022,39.0298,39.0143,39.022,113000.0
2015-05-15 12:40:00,50.46,50.49,50.45,50.49,158400.0,39.022,39.0452,39.0143,39.0452,158400.0
2015-05-15 12:50:00,50.48,50.49,50.47,50.49,65700.0,39.0375,39.0452,39.0298,39.0452,65700.0
2015-05-15 13:00:00,50.49,50.5,50.48,50.49,150200.0,39.0452,39.053,39.0375,39.0452,150200.0
2015-05-15 13:10:00,50.49,50.5,50.48,50.5,74700.0,39.0452,39.053,39.0375,39.053,74700.0
2015-05-15 13:20:00,50.5,50.5,50.49,50.5,72900.0,39.053,39.053,39.0452,39.053,72900.0
2015-05-15 13:30:00,50.5,50.5,50.47,50.48,168000.0,39.053,39.053,39.0298,39.0375,168000.0
2015-05-15 13:40:00,50.48,50.48,50.46,50.48,87800.0,39.0375,39.0375,39.022,39.0375,87800.0
2015-05-15 13:50:00,50.48,50.49,50.47,50.48,272300.0,39.0375,39.0452,39.0298,39.0375,272300.0
2015-05-15 14:00:00,50.48,50.51,50.46,50.49,282200.0,39.0375,39.0607,39.022,39.0452,282200.0
2015-05-15 14:10:00,50.49,50.51,50.49,50.51,120000.0,39.0452,39.0607,39.0452,39.0607,120000.0
2015-05-15 14:20:00,50.51,50.57,50.51,50.55,355000.0,39.0607,39.1071,39.0607,39.0916,355000.0
2015-05-15 14:30:00,50.56,50.59,50.55,50.59,138500.0,39.0994,39.1226,39.0916,39.1226,138500.0
2015-05-15 14:40:00,50.58,50.66,50.58,50.63,436100.0,39.1148,39.1767,39.1148,39.1535,436100.0
2015-05-15 14:50:00,50.63,50.64,50.58,50.61,182600.0,39.1535,39.1612,39.1148,39.138,182600.0
2015-05-15 15:00:00,50.61,50.62,50.6,50.6,188400.0,39.138,39.1458,39.1303,39.1303,188400.0
2015-05-15 15:10:00,50.61,50.61,50.59,50.6,242100.0,39.138,39.138,39.1226,39.1303,242100.0
2015-05-15 15:20:00,50.59,50.61,50.59,50.6,431000.0,39.1226,39.138,39.1226,39.1303,431000.0
2015-05-15 15:30:00,50.6,50.6,50.55,50.56,554100.0,39.1303,39.1303,39.0916,39.0994,554100.0
2015-05-15 15:40:00,50.56,50.59,50.55,50.59,1335700.0,39.0994,39.1226,39.0916,39.1226,1335700.0
2015-05-15 15:50:00,50.58,50.66,50.56,50.57,3255800.0,39.1148,39.1767,39.0994,39.1071,3255800.0
2015-05-18 09:30:00,49.79,49.84,49.65,49.69,1219200.0,38.5039,38.5426,38.3956,38.4266,1219200.0
2015-05-18 09:40:00,49.69,49.74,49.69,49.73,998600.0,38.4266,38.4652,38.4266,38.4575,998600.0
2015-05-18 09:50:00,49.73,49.77,49.71,49.72,290400.0,38.4575,38.4884,38.442,38.4498,290400.0
2015-05-18 10:00:00,49.73,49.76,49.71,49.73,393800.0,38.4575,38.4807,38.442,38.4575,393800.0
2015-05-18 10:10:00,49.73,49.75,49.71,49.74,288600.0,38.4575,38.473,38.442,38.4652,288600.0
2015-05-18 10:20:00,49.74,49.75,49.71,49.73,187900.0,38.4652,38.473,38.442,38.4575,187900.0
2015-05-18 10:30:00,49.73,49.73,49.71,49.73,452100.0,38.4575,38.4575,38.442,38.4575,452100.0
2015-05-18 10:40:00,49.72,49.74,49.71,49.71,225100.0,38.4498,38.4652,38.442,38.442,225100.0
2015-05-18 10:50:00,49.72,49.74,49.71,49.74,309200.0,38.4498,38.4652,38.442,38.4652,309200.0
2015-05-18 11:00:00,49.74,49.77,49.72,49.72,271600.0,38.4652,38.4884,38.4498,38.4498,271600.0
2015-05-18 11:10:00,49.73,49.77,49.72,49.77,235000.0,38.4575,38.4884,38.4498,38.4884,235000.0
2015-05-18 11:20:00,49.76,49.8,49.74,49.8,386800.0,38.4807,38.5116,38.4652,38.5116,386800.0
2015-05-18 11:30:00,49.8,49.88,49.79,49.87,932500.0,38.5116,38.5735,38.5039,38.5658,932500.0
2015-05-18 11:40:00,49.87,49.88,49.83,49.86,777200.0,38.5658,38.5735,38.5348,38.558,777200.0
2015-05-18 11:50:00,49.86,49.92,49.84,49.89,767100.0,38.558,38.6044,38.5426,38.5812,767100.0
2015-05-18 12:00:00,49.89,49.9,49.88,49.88,74300.0,38.5812,38.589,38.5735,38.5735,74300.0
2015-05-18 12:10:00,49.89,49.91,49.87,49.88,97700.0,38.5812,38.5967,38.5658,38.5735,97700.0
2015-05-18 12:20:00,49.88,49.9,49.87,49.9,176600.0,38.5735,38.589,38.5658,38.589,176600.0
2015-05-18 12:30:00,49.9,49.91,49.87,49.88,124500.0,38.589,38.5967,38.5658,38.5735,124500.0
2015-05-18 12:40:00,49.88,49.9,49.87,49.89,152800.0,38.5735,38.589,38.5658,38.5812,152800.0
2015-05-18 12:50:00,49.88,49.91,49.87,49.9,125300.0,38.5735,38.5967,38.5658,38.589,125300.0
2015-05-18 13:00:00,49.9,49.93,49.89,49.92,259300.0,38.589,38.6122,38.5812,38.6044,259300.0
2015-05-18 13:10:00,49.93,49.93,49.87,49.92,175800.0,38.6122,38.6122,38.5658,38.6044,175800.0
2015-05-18 13:20:00,49.92,49.94,49.89,49.92,168400.0,38.6044,38.6199,38.5812,38.6044,168400.0
2015-05-18 13:30:00,49.92,49.96,49.91,49.95,227100.0,38.6044,38.6354,38.5967,38.6276,227100.0
2015-05-18 13:40:00,49.95,49.96,49.91,49.96,235600.0,38.6276,38.6354,38.5967,38.6354,235600.0
2015-05-18 13:50:00,49.96,49.98,49.9,49.97,331700.0,38.6354,38.6508,38.589,38.6431,331700.0
2015-05-18 14:00:00,49.97,49.97,49.91,49.92,226100.0,38.6431,38.6431,38.5967,38.6044,226100.0
2015-05-18 14:10:00,49.92,49.93,49.91,49.92,123000.0,38.6044,38.6122,38.5967,38.6044,123000.0
2015-05-18 14:20:00,49.91,49.94,49.91,49.93,207400.0,38.5967,38.6199,38.5967,38.6122,207400.0
2015-05-18 14:30:00,49.94,49.95,49.91,49.93,244800.0,38.6199,38.6276,38.5967,38.6122,244800.0
2015-05-18 14:40:00,49.93,49.95,49.91,49.94,216700.0,38.6122,38.6276,38.5967,38.6199,216700.0
2015-05-18 14:50:00,49.94,49.95,49.93,49.93,116700.0,38.6199,38.6276,38.6122,38.6122,116700.0
2015-05-18 15:00:00,49.93,49.95,49.91,49.94,117700.0,38.6122,38.6276,38.5967,38.6199,117700.0
2015-05-18 15:10:00,49.95,49.97,49.92,49.96,296600.0,38.6276,38.6431,38.6044,38.6354,296600.0
2015-05-18 15:20:00,49.97,49.98,49.95,49.98,268900.0,38.6431,38.6508,38.6276,38.6508,268900.0
2015-05-18 15:30:00,49.98,49.99,49.94,49.95,513300.0,38.6508,38.6586,38.6199,38.6276,513300.0
2015-05-18 15:40:00,49.95,49.95,49.87,49.91,713300.0,38.6276,38.6276,38.5658,38.5967,713300.0
2015-05-18 15:50:00,49.92,49.94,49.82,49.85,1113000.0,38.6044,38.6199,38.5271,38.5503,1113000.0
2015-05-19 09:30:00,50.53,50.55,50.36,50.37,1512800.0,39.0762,39.0916,38.9447,38.9524,1512800.0
2015-05-19 09:40:00,50.37,50.42,50.33,50.38,612500.0,38.9524,38.9911,38.9215,38.9602,612500.0
2015-05-19 09:50:00,50.37,50.41,50.36,50.37,400300.0,38.9524,38.9834,38.9447,38.9524,400300.0
2015-05-19 10:00:00,50.37,50.41,50.34,50.36,323400.0,38.9524,38.9834,38.9292,38.9447,323400.0
2015-05-19 10:10:00,50.36,50.4,50.35,50.38,195600.0,38.9447,38.9756,38.937,38.9602,195600.0
2015-05-19 10:20:00,50.38,50.4,50.34,50.39,219500.0,38.9602,38.9756,38.9292,38.9679,219500.0
2015-05-19 10:30:00,50.4,50.43,50.37,50.42,234900.0,38.9756,38.9988,38.9524,38.9911,234900.0
2015-05-19 10:40:00,50.42,50.43,50.4,50.4,244300.0,38.9911,38.9988,38.9756,38.9756,244300.0
2015-05-19 10:50:00,50.39,50.39,50.33,50.34,294200.0,38.9679,38.9679,38.9215,38.9292,294200.0
2015-05-19 11:00:00,50.33,50.38,50.33,50.37,203600.0,38.9215,38.9602,38.9215,38.9524,203600.0
2015-05-19 11:10:00,50.36,50.41,50.36,50.41,175100.0,38.9447,38.9834,38.9447,38.9834,175100.0
2015-05-19 11:20:00,50.41,50.46,50.4,50.45,236300.0,38.9834,39.022,38.9756,39.0143,236300.0
2015-05-19 11:30:00,50.46,50.5,50.43,50.47,388700.0,39.022,39.053,38.9988,39.0298,388700.0
2015-05-19 11:40:00,50.46,50.48,50.42,50.43,185800.0,39.022,39.0375,38.9911,38.9988,185800.0
2015-05-19 11:50:00,50.44,50.45,50.41,50.44,75600.0,39.0066,39.0143,38.9834,39.0066,75600.0
2015-05-19 12:00:00,50.44,50.46,50.43,50.43,52200.0,39.0066,39.022,38.9988,38.9988,52200.0
2015-05-19 12:10:00,50.44,50.48,50.42,50.45,153800.0,39.0066,39.0375,38.9911,39.0143,153800.0
2015-05-19 12:20:00,50.45,50.46,50.43,50.43,59300.0,39.0143,39.022,38.9988,38.9988,59300.0
2015-05-19 12:30:00,50.43,50.46,50.43,50.45,69300.0,38.9988,39.022,38.9988,39.0143,69300.0
2015-05-19 12:40:00,50.45,50.48,50.44,50.48,195700.0,39.0143,39.0375,39.0066,39.0375,195700.0
2015-05-19 12:50:00,50.47,50.48,50.45,50.45,86600.0,39.0298,39.0375,39.0143,39.0143,86600.0
2015-05-19 13:00:00,50.45,50.47,50.44,50.46,89100.0,39.0143,39.0298,39.0066,39.022,89100.0
2015-05-19 13:10:00,50.46,50.47,50.45,50.46,51300.0,39.022,39.0298,39.0143,39.022,51300.0
2015-05-19 13:20:00,50.45,50.46,50.45,50.46,82000.0,39.0143,39.022,39.0143,39.022,82000.0
2015-05-19 13:30:00,50.46,50.51,50.45,50.51,139100.0,39.022,39.0607,39.0143,39.0607,139100.0
2015-05-19 13:40:00,50.51,50.54,50.49,50.53,155400.0,39.0607,39.0839,39.0452,39.0762,155400.0
2015-05-19 13:50:00,50.53,50.53,50.49,50.5,206000.0,39.0762,39.0762,39.0452,39.053,206000.0
2015-05-19 14:00:00,50.51,50.51,50.5,50.5,112100.0,39.0607,39.0607,39.053,39.053,112100.0
2015-05-19 14:10:00,50.51,50.52,50.5,50.51,110300.0,39.0607,39.0684,39.053,39.0607,110300.0
2015-05-19 14:20:00,50.52,50.52,50.51,50.52,51000.0,39.0684,39.0684,39.0607,39.0684,51000.0
2015-05-19 14:30:00,50.52,50.52,50.46,50.47,342800.0,39.0684,39.0684,39.022,39.0298,342800.0
2015-05-19 14:40:00,50.47,50.48,50.44,50.46,395500.0,39.0298,39.0375,39.0066,39.022,395500.0
2015-05-19 14:50:00,50.46,50.53,50.45,50.52,311800.0,39.022,39.0762,39.0143,39.0684,311800.0
2015-05-19 15:00:00,50.51,50.53,50.49,50.51,561600.0,39.0607,39.0762,39.0452,39.0607,561600.0
2015-05-19 15:10:00,50.51,50.54,50.49,50.52,686800.0,39.0607,39.0839,39.0452,39.0684,686800.0
2015-05-19 15:20:00,50.52,50.55,50.49,50.53,391200.0,39.0684,39.0916,39.0452,39.0762,391200.0
2015-05-19 15:30:00,50.53,50.6,50.52,50.59,760700.0,39.0762,39.1303,39.0684,39.1226,760700.0
2015-05-19 15:40:00,50.59,50.59,50.47,50.52,875300.0,39.1226,39.1226,39.0298,39.0684,875300.0
2015-05-19 15:50:00,50.52,50.56,50.49,50.5,1547600.0,39.0684,39.0994,39.0452,39.053,1547600.0
2015-05-20 09:30:00,49.99,50.01,49.83,49.91,1058800.0,38.6586,38.674,38.5348,38.5967,1058800.0
2015-05-20 09:40:00,49.91,49.91,49.84,49.88,485900.0,38.5967,38.5967,38.5426,38.5735,485900.0
2015-05-20 09:50:00,49.88,49.91,49.81,49.83,654800.0,38.5735,38.5967,38.5194,38.5348,654800.0
2015-05-20 10:00:00,49.83,49.91,49.8,49.89,390800.0,38.5348,38.5967,38.5116,38.5812,390800.0
2015-05-20 10:10:00,49.9,49.9,49.81,49.86,386700.0,38.589,38.589,38.5194,38.558,386700.0
2015-05-20 10:20:00,49.85,49.89,49.84,49.87,166800.0,38.5503,38.5812,38.5426,38.5658,166800.0
2015-05-20 10:30:00,49.87,49.9,49.84,49.89,140600.0,38.5658,38.589,38.5426,38.5812,140600.0
2015-05-20 10:40:00,49.9,49.9,49.88,49.89,144300.0,38.589,38.589,38.5735,38.5812,144300.0
2015-05-20 10:50:00,49.89,49.95,49.87,49.93,398500.0,38.5812,38.6276,38.5658,38.6122,398500.0
2015-05-20 11:00:00,49.93,49.96,49.9,49.93,124700.0,38.6122,38.6354,38.589,38.6122,124700.0
2015-05-20 11:10:00,49.94,49.96,49.93,49.96,100300.0,38.6199,38.6354,38.6122,38.6354,100300.0
2015-05-20 11:20:00,49.96,49.99,49.89,49.9,212000.0,38.6354,38.6586,38.5812,38.589,212000.0
2015-05-20 11:30:00,49.9,49.92,49.88,49.9,188000.0,38.589,38.6044,38.5735,38.589,188000.0
2015-05-20 11:40:00,49.91,49.92,49.85,49.86,106900.0,38.5967,38.6044,38.5503,38.558,106900.0
2015-05-20 11:50:00,49.86,49.87,49.82,49.82,257600.0,38.558,38.5658,38.5271,38.5271,257600.0
2015-05-20 12:00:00,49.82,49.87,49.8,49.87,389000.0,38.5271,38.5658,38.5116,38.5658,389000.0
2015-05-20 12:10:00,49.87,49.87,49.82,49.83,311500.0,38.5658,38.5658,38.5271,38.5348,311500.0
2015-05-20 12:20:00,49.83,49.84,49.8,49.8,117500.0,38.5348,38.5426,38.5116,38.5116,117500.0
2015-05-20 12:30:00,49.8,49.86,49.76,49.85,154700.0,38.5116,38.558,38.4807,38.5503,154700.0
2015-05-20 12:40:00,49.84,49.87,49.84,49.87,118000.0,38.5426,38.5658,38.5426,38.5658,118000.0
2015-05-20 12:50:00,49.86,49.98,49.86,49.97,361000.0,38.558,38.6508,38.558,38.6431,361000.0
2015-05-20 13:00:00,49.98,50.0,49.85,49.86,265100.0,38.6508,38.6663,38.5503,38.558,265100.0
2015-05-20 13:10:00,49.87,49.9,49.85,49.86,123600.0,38.5658,38.589,38.5503,38.558,123600.0
2015-05-20 13:20:00,49.86,49.93,49.84,49.92,67900.0,38.558,38.6122,38.5426,38.6044,67900.0
2015-05-20 13:30:00,49.92,49.94,49.91,49.92,37200.0,38.6044,38.6199,38.5967,38.6044,37200.0
2015-05-20 13:40:00,49.92,49.97,49.91,49.97,66700.0,38.6044,38.6431,38.5967,38.6431,66700.0
2015-05-20 13:50:00,49.97,50.0,49.93,49.96,63700.0,38.6431,38.6663,38.6122,38.6354,63700.0
2015-05-20 14:00:00,49.97,50.04,49.84,49.96,591200.0,38.6431,38.6972,38.5426,38.6354,591200.0
2015-05-20 14:10:00,49.96,50.08,49.95,50.07,272000.0,38.6354,38.7282,38.6276,38.7204,272000.0
2015-05-20 14:20:00,50.07,50.17,50.05,50.16,205800.0,38.7204,38.7978,38.705,38.79,205800.0
2015-05-20 14:30:00,50.16,50.18,50.07,50.14,203700.0,38.79,38.8055,38.7204,38.7746,203700.0
2015-05-20 14:40:00,50.13,50.14,50.06,50.1,274000.0,38.7668,38.7746,38.7127,38.7436,274000.0
2015-05-20 14:50:00,50.1,50.13,50.08,50.11,246600.0,38.7436,38.7668,38.7282,38.7514,246600.0
2015-05-20 15:00:00,50.11,50.15,50.09,50.11,247500.0,38.7514,38.7823,38.7359,38.7514,247500.0
2015-05-20 15:10:00,50.1,50.11,50.02,50.03,220600.0,38.7436,38.7514,38.6818,38.6895,220600.0
2015-05-20 15:20:00,50.04,50.09,50.02,50.08,106200.0,38.6972,38.7359,38.6818,38.7282,106200.0
2015-05-20 15:30:00,50.08,50.09,50.03,50.05,201900.0,38.7282,38.7359,38.6895,38.705,201900.0
2015-05-20 15:40:00,50.05,50.11,50.04,50.11,187100.0,38.705,38.7514,38.6972,38.7514,187100.0
2015-05-20 15:50:00,50.11,50.12,50.01,50.02,1492300.0,38.7514,38.7591,38.674,38.6818,1492300.0
2015-05-21 09:30:00,49.76,49.78,49.65,49.78,625200.0,38.4807,38.4962,38.3956,38.4962,625200.0
2015-05-21 09:40:00,49.78,49.81,49.71,49.72,449100.0,38.4962,38.5194,38.442,38.4498,449100.0
2015-05-21 09:50:00,49.73,49.8,49.73,49.79,416400.0,38.4575,38.5116,38.4575,38.5039,416400.0
2015-05-21 10:00:00,49.78,49.89,49.76,49.85,355500.0,38.4962,38.5812,38.4807,38.5503,355500.0
2015-05-21 10:10:00,49.85,49.87,49.82,49.87,159500.0,38.5503,38.5658,38.5271,38.5658,159500.0
2015-05-21 10:20:00,49.87,49.87,49.82,49.84,179500.0,38.5658,38.5658,38.5271,38.5426,179500.0
2015-05-21 10:30:00,49.84,49.89,49.82,49.83,291800.0,38.5426,38.5812,38.5271,38.5348,291800.0
2015-05-21 10:40:00,49.84,49.85,49.83,49.83,159800.0,38.5426,38.5503,38.5348,38.5348,159800.0
2015-05-21 10:50:00,49.83,49.86,49.8,49.81,260200.0,38.5348,38.558,38.5116,38.5194,260200.0
2015-05-21 11:00:00,49.8,49.83,49.79,49.82,228300.0,38.5116,38.5348,38.5039,38.5271,228300.0
2015-05-21 11:10:00,49.82,49.85,49.81,49.82,246400.0,38.5271,38.5503,38.5194,38.5271,246400.0
2015-05-21 11:20:00,49.81,49.87,49.8,49.84,310100.0,38.5194,38.5658,38.5116,38.5426,310100.0
2015-05-21 11:30:00,49.84,49.88,49.83,49.84,213800.0,38.5426,38.5735,38.5348,38.5426,213800.0
2015-05-21 11:40:00,49.84,49.87,49.83,49.87,182200.0,38.5426,38.5658,38.5348,38.5658,182200.0
2015-05-21 11:50:00,49.87,49.87,49.82,49.82,68400.0,38.5658,38.5658,38.5271,38.5271,68400.0
2015-05-21 12:00:00,49.83,49.86,49.8,49.84,148100.0,38.5348,38.558,38.5116,38.5426,148100.0
2015-05-21 12:10:00,49.83,49.87,49.79,49.86,133200.0,38.5348,38.5658,38.5039,38.558,133200.0
2015-05-21 12:20:00,49.86,49.87,49.8,49.83,130500.0,38.558,38.5658,38.5116,38.5348,130500.0
2015-05-21 12:30:00,49.82,49.87,49.82,49.83,78400.0,38.5271,38.5658,38.5271,38.5348,78400.0
2015-05-21 12:40:00,49.84,49.84,49.8,49.8,71200.0,38.5426,38.5426,38.5116,38.5116,71200.0
2015-05-21 12:50:00,49.8,49.85,49.8,49.8,277900.0,38.5116,38.5503,38.5116,38.5116,277900.0
2015-05-21 13:00:00,49.8,49.86,49.79,49.86,173400.0,38.5116,38.558,38.5039,38.558,173400.0
2015-05-21 13:10:00,49.86,49.86,49.82,49.82,89900.0,38.558,38.558,38.5271,38.5271,89900.0
2015-05-21 13:20:00,49.82,49.83,49.75,49.79,337800.0,38.5271,38.5348,38.473,38.5039,337800.0
2015-05-21 13:30:00,49.79,49.81,49.77,49.79,71600.0,38.5039,38.5194,38.4884,38.5039,71600.0
2015-05-21 13:40:00,49.78,49.8,49.75,49.76,141900.0,38.4962,38.5116,38.473,38.4807,141900.0
2015-05-21 13:50:00,49.76,49.78,49.74,49.77,178200.0,38.4807,38.4962,38.4652,38.4884,178200.0
2015-05-21 14:00:00,49.77,49.83,49.75,49.83,142900.0,38.4884,38.5348,38.473,38.5348,142900.0
2015-05-21 14:10:00,49.82,49.84,49.78,49.83,135000.0,38.5271,38.5426,38.4962,38.5348,135000.0
2015-05-21 14:20:00,49.84,49.87,49.83,49.86,172400.0,38.5426,38.5658,38.5348,38.558,172400.0
2015-05-21 14:30:00,49.86,49.86,49.81,49.84,389600.0,38.558,38.558,38.5194,38.5426,389600.0
2015-05-21 14:40:00,49.84,49.84,49.81,49.81,82300.0,38.5426,38.5426,38.5194,38.5194,82300.0
2015-05-21 14:50:00,49.81,49.82,49.8,49.8,107400.0,38.5194,38.5271,38.5116,38.5116,107400.0
2015-05-21 15:00:00,49.8,49.82,49.77,49.78,246900.0,38.5116,38.5271,38.4884,38.4962,246900.0
2015-05-21 15:10:00,49.78,49.79,49.76,49.76,167400.0,38.4962,38.5039,38.4807,38.4807,167400.0
2015-05-21 15:20:00,49.77,49.81,49.76,49.8,124800.0,38.4884,38.5194,38.4807,38.5116,124800.0
2015-05-21 15:30:00,49.8,49.86,49.8,49.84,188800.0,38.5116,38.558,38.5116,38.5426,188800.0
2015-05-21 15:40:00,49.85,49.91,49.84,49.85,367000.0,38.5503,38.5967,38.5426,38.5503,367000.0
2015-05-21 15:50:00,49.86,49.9,49.83,49.84,571800.0,38.558,38.589,38.5348,38.5426,571800.0
2015-05-22 09:30:00,51.13,51.22,51.02,51.05,1399000.0,39.5402,39.6098,39.4551,39.4783,1399000.0
2015-05-22 09:40:00,51.05,51.08,51.03,51.04,457700.0,39.4783,39.5015,39.4628,39.4706,457700.0
2015-05-22 09:50:00,51.05,51.05,51.0,51.01,503900.0,39.4783,39.4783,39.4396,39.4474,503900.0
2015-05-22 10:00:00,51.02,51.04,50.98,51.03,581700.0,39.4551,39.4706,39.4242,39.4628,581700.0
2015-05-22 10:10:00,51.04,51.08,51.02,51.08,561500.0,39.4706,39.5015,39.4551,39.5015,561500.0
2015-05-22 10:20:00,51.08,51.12,51.04,51.11,711300.0,39.5015,39.5324,39.4706,39.5247,711300.0
2015-05-22 10:30:00,51.12,51.21,51.08,51.2,2261400.0,39.5324,39.602,39.5015,39.5943,2261400.0
2015-05-22 10:40:00,51.2,51.22,51.16,51.18,814800.0,39.5943,39.6098,39.5634,39.5788,814800.0
2015-05-22 10:50:00,51.18,51.22,51.16,51.2,284700.0,39.5788,39.6098,39.5634,39.5943,284700.0
2015-05-22 11:00:00,51.2,51.23,51.16,51.18,683500.0,39.5943,39.6175,39.5634,39.5788,683500.0
2015-05-22 11:10:00,51.19,51.22,51.18,51.2,446400.0,39.5866,39.6098,39.5788,39.5943,446400.0
2015-05-22 11:20:00,51.21,51.22,51.2,51.21,190900.0,39.602,39.6098,39.5943,39.602,190900.0
2015-05-22 11:30:00,51.21,51.21,51.17,51.17,330800.0,39.602,39.602,39.5711,39.5711,330800.0
2015-05-22 11:40:00,51.17,51.2,51.16,51.17,349500.0,39.5711,39.5943,39.5634,39.5711,349500.0
2015-05-22 11:50:00,51.17,51.22,51.16,51.22,102900.0,39.5711,39.6098,39.5634,39.6098,102900.0
2015-05-22 12:00:00,51.22,51.24,51.21,51.23,98800.0,39.6098,39.6252,39.602,39.6175,98800.0
2015-05-22 12:10:00,51.23,51.29,51.23,51.28,297900.0,39.6175,39.6639,39.6175,39.6562,297900.0
2015-05-22 12:20:00,51.28,51.28,51.25,51.27,94700.0,39.6562,39.6562,39.633,39.6484,94700.0
2015-05-22 12:30:00,51.26,51.32,51.26,51.32,162500.0,39.6407,39.6871,39.6407,39.6871,162500.0
2015-05-22 12:40:00,51.32,51.33,51.26,51.26,332200.0,39.6871,39.6948,39.6407,39.6407,332200.0
2015-05-22 12:50:00,51.26,51.28,51.23,51.26,378200.0,39.6407,39.6562,39.6175,39.6407,378200.0
2015-05-22 13:00:00,51.27,51.29,51.15,51.19,594900.0,39.6484,39.6639,39.5556,39.5866,594900.0
2015-05-22 13:10:00,51.2,51.26,51.16,51.25,415100.0,39.5943,39.6407,39.5634,39.633,415100.0
2015-05-22 13:20:00,51.25,51.29,51.22,51.25,364900.0,39.633,39.6639,39.6098,39.633,364900.0
2015-05-22 13:30:00,51.25,51.27,51.24,51.27,122800.0,39.633,39.6484,39.6252,39.6484,122800.0
2015-05-22 13:40:00,51.27,51.3,51.26,51.3,193000.0,39.6484,39.6716,39.6407,39.6716,193000.0
2015-05-22 13:50:00,51.3,51.31,51.26,51.27,346600.0,39.6716,39.6794,39.6407,39.6484,346600.0
2015-05-22 14:00:00,51.28,51.31,51.25,51.26,347100.0,39.6562,39.6794,39.633,39.6407,347100.0
2015-05-22 14:10:00,51.26,51.28,51.25,51.26,156000.0,39.6407,39.6562,39.633,39.6407,156000.0
2015-05-22 14:20:00,51.26,51.28,51.25,51.28,148600.0,39.6407,39.6562,39.633,39.6562,148600.0
2015-05-22 14:30:00,51.27,51.34,51.27,51.34,343800.0,39.6484,39.7026,39.6484,39.7026,343800.0
2015-05-22 14:40:00,51.34,51.41,51.33,51.41,440900.0,39.7026,39.7567,39.6948,39.7567,440900.0
2015-05-22 14:50:00,51.41,51.44,51.4,51.44,485200.0,39.7567,39.7799,39.749,39.7799,485200.0
2015-05-22 15:00:00,51.43,51.5,51.42,51.48,450100.0,39.7722,39.8263,39.7644,39.8108,450100.0
2015-05-22 15:10:00,51.48,51.51,51.47,51.51,391000.0,39.8108,39.834,39.8031,39.834,391000.0
2015-05-22 15:20:00,51.51,51.57,51.5,51.54,682000.0,39.834,39.8804,39.8263,39.8572,682000.0
2015-05-22 15:30:00,51.54,51.58,51.52,51.53,574600.0,39.8572,39.8882,39.8418,39.8495,574600.0
2015-05-22 15:40:00,51.53,51.53,51.43,51.43,642700.0,39.8495,39.8495,39.7722,39.7722,642700.0
2015-05-22 15:50:00,51.44,51.46,51.32,51.34,2765300.0,39.7799,39.7954,39.6871,39.7026,2765300.0
2015-05-26 09:30:00,52.06,52.08,51.89,51.9,1097500.0,40.2594,40.2748,40.1279,40.1356,1097500.0
2015-05-26 09:40:00,51.89,51.89,51.76,51.76,1020700.0,40.1279,40.1279,40.0274,40.0274,1020700.0
2015-05-26 09:50:00,51.77,51.8,51.72,51.75,798800.0,40.0351,40.0583,39.9964,40.0196,798800.0
2015-05-26 10:00:00,51.75,51.78,51.71,51.74,502700.0,40.0196,40.0428,39.9887,40.0119,502700.0
2015-05-26 10:10:00,51.74,51.74,51.63,51.65,621300.0,40.0119,40.0119,39.9268,39.9423,621300.0
2015-05-26 10:20:00,51.65,51.7,51.64,51.68,932800.0,39.9423,39.981,39.9346,39.9655,932800.0
2015-05-26 10:30:00,51.68,51.68,51.62,51.64,651700.0,39.9655,39.9655,39.9191,39.9346,651700.0
2015-05-26 10:40:00,51.63,51.7,51.63,51.69,379400.0,39.9268,39.981,39.9268,39.9732,379400.0
2015-05-26 10:50:00,51.69,51.72,51.66,51.71,335100.0,39.9732,39.9964,39.95,39.9887,335100.0
2015-05-26 11:00:00,51.72,51.72,51.67,51.7,258800.0,39.9964,39.9964,39.9578,39.981,258800.0
2015-05-26 11:10:00,51.7,51.72,51.65,51.66,295500.0,39.981,39.9964,39.9423,39.95,295500.0
2015-05-26 11:20:00,51.66,51.69,51.64,51.68,254800.0,39.95,39.9732,39.9346,39.9655,254800.0
2015-05-26 11:30:00,51.67,51.73,51.67,51.71,358000.0,39.9578,40.0042,39.9578,39.9887,358000.0
2015-05-26 11:40:00,51.71,51.71,51.66,51.67,306000.0,39.9887,39.9887,39.95,39.9578,306000.0
2015-05-26 11:50:00,51.68,51.7,51.65,51.65,367100.0,39.9655,39.981,39.9423,39.9423,367100.0
2015-05-26 12:00:00,51.65,51.65,51.63,51.64,336100.0,39.9423,39.9423,39.9268,39.9346,336100.0
2015-05-26 12:10:00,51.64,51.74,51.64,51.69,2032900.0,39.9346,40.0119,39.9346,39.9732,2032900.0
2015-05-26 12:20:00,51.68,51.73,51.67,51.73,176900.0,39.9655,40.0042,39.9578,40.0042,176900.0
2015-05-26 12:30:00,51.73,51.73,51.69,51.7,98800.0,40.0042,40.0042,39.9732,39.981,98800.0
2015-05-26 12:40:00,51.7,51.72,51.69,51.7,156800.0,39.981,39.9964,39.9732,39.981,156800.0
2015-05-26 12:50:00,51.71,51.71,51.65,51.66,140300.0,39.9887,39.9887,39.9423,39.95,140300.0
2015-05-26 13:00:00,51.65,51.67,51.55,51.55,360900.0,39.9423,39.9578,39.865,39.865,360900.0
2015-05-26 13:10:00,51.55,51.56,51.51,51.53,195300.0,39.865,39.8727,39.834,39.8495,195300.0
2015-05-26 13:20:00,51.52,51.58,51.5,51.54,174900.0,39.8418,39.8882,39.8263,39.8572,174900.0
2015-05-26 13:30:00,51.53,51.53,51.46,51.46,143800.0,39.8495,39.8495,39.7954,39.7954,143800.0
2015-05-26 13:40:00,51.46,51.48,51.41,51.46,197900.0,39.7954,39.8108,39.7567,39.7954,197900.0
2015-05-26 13:50:00,51.45,51.51,51.45,51.47,272300.0,39.7876,39.834,39.7876,39.8031,272300.0
2015-05-26 14:00:00,51.47,51.5,51.46,51.48,144200.0,39.8031,39.8263,39.7954,39.8108,144200.0
2015-05-26 14:10:00,51.48,51.51,51.46,51.5,163000.0,39.8108,39.834,39.7954,39.8263,163000.0
2015-05-26 14:20:00,51.5,51.52,51.45,51.5,287600.0,39.8263,39.8418,39.7876,39.8263,287600.0
2015-05-26 14:30:00,51.51,51.52,51.5,51.52,189000.0,39.834,39.8418,39.8263,39.8418,189000.0
2015-05-26 14:40:00,51.52,51.53,51.49,51.5,282000.0,39.8418,39.8495,39.8186,39.8263,282000.0
2015-05-26 14:50:00,51.49,51.53,51.49,51.51,305300.0,39.8186,39.8495,39.8186,39.834,305300.0
2015-05-26 15:00:00,51.51,51.56,51.49,51.55,311200.0,39.834,39.8727,39.8186,39.865,311200.0
2015-05-26 15:10:00,51.55,51.58,51.49,51.56,814700.0,39.865,39.8882,39.8186,39.8727,814700.0
2015-05-26 15:20:00,51.56,51.6,51.54,51.57,572800.0,39.8727,39.9036,39.8572,39.8804,572800.0
2015-05-26 15:30:00,51.57,51.64,51.57,51.58,536200.0,39.8804,39.9346,39.8804,39.8882,536200.0
2015-05-26 15:40:00,51.58,51.68,51.58,51.66,865500.0,39.8882,39.9655,39.8882,39.95,865500.0
2015-05-26 15:50:00,51.66,51.66,51.58,51.61,1344700.0,39.95,39.95,39.8882,39.9114,1344700.0
2015-05-27 09:30:00,51.26,51.31,51.13,51.19,1157400.0,39.6407,39.6794,39.5402,39.5866,1157400.0
2015-05-27 09:40:00,51.19,51.27,51.18,51.24,764500.0,39.5866,39.6484,39.5788,39.6252,764500.0
2015-05-27 09:50:00,51.24,51.31,51.21,51.22,858500.0,39.6252,39.6794,39.602,39.6098,858500.0
2015-05-27 10:00:00,51.23,51.26,51.15,51.19,382100.0,39.6175,39.6407,39.5556,39.5866,382100.0
2015-05-27 10:10:00,51.19,51.24,51.14,51.22,284300.0,39.5866,39.6252,39.5479,39.6098,284300.0
2015-05-27 10:20:00,51.22,51.22,51.15,51.18,277200.0,39.6098,39.6098,39.5556,39.5788,277200.0
2015-05-27 10:30:00,51.18,51.24,51.17,51.24,207300.0,39.5788,39.6252,39.5711,39.6252,207300.0
2015-05-27 10:40:00,51.24,51.25,51.22,51.24,346600.0,39.6252,39.633,39.6098,39.6252,346600.0
2015-05-27 10:50:00,51.23,51.31,51.22,51.3,330800.0,39.6175,39.6794,39.6098,39.6716,330800.0
2015-05-27 11:00:00,51.3,51.32,51.27,51.28,307000.0,39.6716,39.6871,39.6484,39.6562,307000.0
2015-05-27 11:10:00,51.28,51.31,51.26,51.3,245300.0,39.6562,39.6794,39.6407,39.6716,245300.0
2015-05-27 11:20:00,51.3,51.35,51.28,51.34,348700.0,39.6716,39.7103,39.6562,39.7026,348700.0
2015-05-27 11:30:00,51.34,51.35,51.32,51.34,269500.0,39.7026,39.7103,39.6871,39.7026,269500.0
2015-05-27 11:40:00,51.34,51.37,51.3,51.32,357300.0,39.7026,39.7258,39.6716,39.6871,357300.0
2015-05-27 11:50:00,51.31,51.35,51.31,51.33,95700.0,39.6794,39.7103,39.6794,39.6948,95700.0
2015-05-27 12:00:00,51.34,51.38,51.33,51.36,137100.0,39.7026,39.7335,39.6948,39.718,137100.0
2015-05-27 12:10:00,51.36,51.37,51.34,51.37,137200.0,39.718,39.7258,39.7026,39.7258,137200.0
2015-05-27 12:20:00,51.37,51.37,51.3,51.3,258000.0,39.7258,39.7258,39.6716,39.6716,258000.0
2015-05-27 12:30:00,51.3,51.32,51.29,51.3,85300.0,39.6716,39.6871,39.6639,39.6716,85300.0
2015-05-27 12:40:00,51.3,51.32,51.29,51.32,60000.0,39.6716,39.6871,39.6639,39.6871,60000.0
2015-05-27 12:50:00,51.31,51.32,51.26,51.27,115700.0,39.6794,39.6871,39.6407,39.6484,115700.0
2015-05-27 13:00:00,51.27,51.29,51.26,51.28,104500.0,39.6484,39.6639,39.6407,39.6562,104500.0
2015-05-27 13:10:00,51.28,51.34,51.27,51.32,414500.0,39.6562,39.7026,39.6484,39.6871,414500.0
2015-05-27 13:20:00,51.33,51.37,51.32,51.37,65000.0,39.6948,39.7258,39.6871,39.7258,65000.0
2015-05-27 13:30:00,51.37,51.38,51.35,51.38,75700.0,39.7258,39.7335,39.7103,39.7335,75700.0
2015-05-27 13:40:00,51.38,51.48,51.37,51.44,1538600.0,39.7335,39.8108,39.7258,39.7799,1538600.0
2015-05-27 13:50:00,51.45,51.48,51.44,51.47,156800.0,39.7876,39.8108,39.7799,39.8031,156800.0
2015-05-27 14:00:00,51.47,51.54,51.46,51.54,260800.0,39.8031,39.8572,39.7954,39.8572,260800.0
2015-05-27 14:10:00,51.52,51.53,51.5,51.51,107400.0,39.8418,39.8495,39.8263,39.834,107400.0
2015-05-27 14:20:00,51.5,51.53,51.49,51.53,113500.0,39.8263,39.8495,39.8186,39.8495,113500.0
2015-05-27 14:30:00,51.53,51.55,51.52,51.53,157300.0,39.8495,39.865,39.8418,39.8495,157300.0
2015-05-27 14:40:00,51.52,51.53,51.52,51.53,184300.0,39.8418,39.8495,39.8418,39.8495,184300.0
2015-05-27 14:50:00,51.53,51.55,51.52,51.55,179700.0,39.8495,39.865,39.8418,39.865,179700.0
2015-05-27 15:00:00,51.55,51.58,51.52,51.58,246800.0,39.865,39.8882,39.8418,39.8882,246800.0
2015-05-27 15:10:00,51.58,51.63,51.56,51.6,595400.0,39.8882,39.9268,39.8727,39.9036,595400.0
2015-05-27 15:20:00,51.6,51.6,51.51,51.56,578300.0,39.9036,39.9036,39.834,39.8727,578300.0
2015-05-27 15:30:00,51.56,51.58,51.53,51.54,485600.0,39.8727,39.8882,39.8495,39.8572,485600.0
2015-05-27 15:40:00,51.54,51.59,51.54,51.59,491500.0,39.8572,39.8959,39.8572,39.8959,491500.0
2015-05-27 15:50:00,51.59,51.59,51.51,51.55,1726000.0,39.8959,39.8959,39.834,39.865,1726000.0
2015-05-28 09:30:00,49.61,49.8,49.53,49.56,3154300.0,38.3647,38.5116,38.3028,38.326,3154300.0
2015-05-28 09:40:00,49.56,49.59,49.48,49.55,1622900.0,38.326,38.3492,38.2642,38.3183,1622900.0
2015-05-28 09:50:00,49.55,49.59,49.47,49.47,1788100.0,38.3183,38.3492,38.2564,38.2564,1788100.0
2015-05-28 10:00:00,49.48,49.51,49.43,49.48,902600.0,38.2642,38.2874,38.2255,38.2642,902600.0
2015-05-28 10:10:00,49.48,49.5,49.45,49.5,512100.0,38.2642,38.2796,38.241,38.2796,512100.0
2015-05-28 10:20:00,49.49,49.5,49.44,49.47,665800.0,38.2719,38.2796,38.2332,38.2564,665800.0
2015-05-28 10:30:00,49.47,49.47,49.34,49.41,732000.0,38.2564,38.2564,38.1559,38.21,732000.0
2015-05-28 10:40:00,49.41,49.42,49.36,49.39,206700.0,38.21,38.2178,38.1714,38.1946,206700.0
2015-05-28 10:50:00,49.4,49.4,49.34,49.36,255800.0,38.2023,38.2023,38.1559,38.1714,255800.0
2015-05-28 11:00:00,49.36,49.45,49.36,49.43,1758100.0,38.1714,38.241,38.1714,38.2255,1758100.0
2015-05-28 11:10:00,49.44,49.5,49.43,49.47,498400.0,38.2332,38.2796,38.2255,38.2564,498400.0
2015-05-28 11:20:00,49.47,49.48,49.44,49.46,163500.0,38.2564,38.2642,38.2332,38.2487,163500.0
2015-05-28 11:30:00,49.45,49.49,49.45,49.47,239300.0,38.241,38.2719,38.241,38.2564,239300.0
2015-05-28 11:40:00,49.47,49.5,49.45,49.46,170500.0,38.2564,38.2796,38.241,38.2487,170500.0
2015-05-28 11:50:00,49.47,49.5,49.44,49.49,501000.0,38.2564,38.2796,38.2332,38.2719,501000.0
2015-05-28 12:00:00,49.49,49.5,49.46,49.46,437800.0,38.2719,38.2796,38.2487,38.2487,437800.0
2015-05-28 12:10:00,49.46,49.48,49.46,49.46,117900.0,38.2487,38.2642,38.2487,38.2487,117900.0
2015-05-28 12:20:00,49.46,49.48,49.45,49.47,176700.0,38.2487,38.2642,38.241,38.2564,176700.0
2015-05-28 12:30:00,49.46,49.47,49.4,49.42,132900.0,38.2487,38.2564,38.2023,38.2178,132900.0
2015-05-28 12:40:00,49.42,49.45,49.4,49.44,189500.0,38.2178,38.241,38.2023,38.2332,189500.0
2015-05-28 12:50:00,49.44,49.45,49.4,49.4,198000.0,38.2332,38.241,38.2023,38.2023,198000.0
2015-05-28 13:00:00,49.41,49.49,49.4,49.48,152200.0,38.21,38.2719,38.2023,38.2642,152200.0
2015-05-28 13:10:00,49.48,49.48,49.4,49.42,212100.0,38.2642,38.2642,38.2023,38.2178,212100.0
2015-05-28 13:20:00,49.43,49.48,49.42,49.45,104100.0,38.2255,38.2642,38.2178,38.241,104100.0
2015-05-28 13:30:00,49.46,49.5,49.44,49.47,212900.0,38.2487,38.2796,38.2332,38.2564,212900.0
2015-05-28 13:40:00,49.47,49.49,49.46,49.48,165100.0,38.2564,38.2719,38.2487,38.2642,165100.0
2015-05-28 13:50:00,49.48,49.51,49.47,49.47,286500.0,38.2642,38.2874,38.2564,38.2564,286500.0
2015-05-28 14:00:00,49.47,49.5,49.46,49.47,229600.0,38.2564,38.2796,38.2487,38.2564,229600.0
2015-05-28 14:10:00,49.46,49.5,49.46,49.49,472800.0,38.2487,38.2796,38.2487,38.2719,472800.0
2015-05-28 14:20:00,49.5,49.51,49.49,49.5,567800.0,38.2796,38.2874,38.2719,38.2796,567800.0
2015-05-28 14:30:00,49.5,49.59,49.49,49.54,470000.0,38.2796,38.3492,38.2719,38.3106,470000.0
2015-05-28 14:40:00,49.54,49.55,49.5,49.51,736200.0,38.3106,38.3183,38.2796,38.2874,736200.0
2015-05-28 14:50:00,49.51,49.53,49.5,49.52,320000.0,38.2874,38.3028,38.2796,38.2951,320000.0
2015-05-28 15:00:00,49.52,49.56,49.51,49.55,387900.0,38.2951,38.326,38.2874,38.3183,387900.0
2015-05-28 15:10:00,49.55,49.6,49.54,49.59,761800.0,38.3183,38.357,38.3106,38.3492,761800.0
2015-05-28 15:20:00,49.6,49.6,49.53,49.58,573800.0,38.357,38.357,38.3028,38.3415,573800.0
2015-05-28 15:30:00,49.58,49.62,49.57,49.62,485400.0,38.3415,38.3724,38.3338,38.3724,485400.0
2015-05-28 15:40:00,49.62,49.74,49.61,49.73,1078900.0,38.3724,38.4652,38.3647,38.4575,1078900.0
2015-05-28 15:50:00,49.74,49.85,49.64,49.64,2735400.0,38.4652,38.5503,38.3879,38.3879,2735400.0
2015-05-29 09:30:00,49.54,49.55,49.37,49.38,764200.0,38.3106,38.3183,38.1791,38.1868,764200.0
2015-05-29 09:40:00,49.38,49.39,49.22,49.24,1242400.0,38.1868,38.1946,38.0631,38.0786,1242400.0
2015-05-29 09:50:00,49.23,49.31,49.23,49.28,423300.0,38.0708,38.1327,38.0708,38.1095,423300.0
2015-05-29 10:00:00,49.29,49.3,49.22,49.25,624400.0,38.1172,38.125,38.0631,38.0863,624400.0
2015-05-29 10:10:00,49.25,49.28,49.25,49.27,200200.0,38.0863,38.1095,38.0863,38.1018,200200.0
2015-05-29 10:20:00,49.27,49.29,49.18,49.18,354900.0,38.1018,38.1172,38.0322,38.0322,354900.0
2015-05-29 10:30:00,49.18,49.24,49.17,49.21,208000.0,38.0322,38.0786,38.0244,38.0554,208000.0
2015-05-29 10:40:00,49.21,49.23,49.08,49.09,823500.0,38.0554,38.0708,37.9548,37.9626,823500.0
2015-05-29 10:50:00,49.09,49.1,49.04,49.09,525700.0,37.9626,37.9703,37.9239,37.9626,525700.0
2015-05-29 11:00:00,49.1,49.12,49.04,49.05,349100.0,37.9703,37.9858,37.9239,37.9316,349100.0
2015-05-29 11:10:00,49.05,49.05,48.98,48.98,982400.0,37.9316,37.9316,37.8775,37.8775,982400.0
2015-05-29 11:20:00,48.99,48.99,48.9,48.91,684400.0,37.8852,37.8852,37.8156,37.8234,684400.0
2015-05-29 11:30:00,48.91,48.98,48.89,48.96,845200.0,37.8234,37.8775,37.8079,37.862,845200.0
2015-05-29 11:40:00,48.96,49.05,48.96,49.03,387500.0,37.862,37.9316,37.862,37.9162,387500.0
2015-05-29 11:50:00,49.03,49.08,49.02,49.07,199000.0,37.9162,37.9548,37.9084,37.9471,199000.0
2015-05-29 12:00:00,49.06,49.13,49.06,49.11,215000.0,37.9394,37.9935,37.9394,37.978,215000.0
2015-05-29 12:10:00,49.11,49.11,49.0,49.03,287200.0,37.978,37.978,37.893,37.9162,287200.0
2015-05-29 12:20:00,49.03,49.06,49.01,49.03,267000.0,37.9162,37.9394,37.9007,37.9162,267000.0
2015-05-29 12:30:00,49.03,49.06,49.02,49.04,180400.0,37.9162,37.9394,37.9084,37.9239,180400.0
2015-05-29 12:40:00,49.04,49.04,49.01,49.02,71600.0,37.9239,37.9239,37.9007,37.9084,71600.0
2015-05-29 12:50:00,49.02,49.03,48.99,49.0,114600.0,37.9084,37.9162,37.8852,37.893,114600.0
2015-05-29 13:00:00,49.01,49.02,48.99,49.0,150000.0,37.9007,37.9084,37.8852,37.893,150000.0
2015-05-29 13:10:00,49.0,49.04,48.99,49.04,153300.0,37.893,37.9239,37.8852,37.9239,153300.0
2015-05-29 13:20:00,49.04,49.06,49.03,49.03,63600.0,37.9239,37.9394,37.9162,37.9162,63600.0
2015-05-29 13:30:00,49.03,49.04,49.0,49.02,84400.0,37.9162,37.9239,37.893,37.9084,84400.0
2015-05-29 13:40:00,49.01,49.03,49.01,49.02,39300.0,37.9007,37.9162,37.9007,37.9084,39300.0
2015-05-29 13:50:00,49.02,49.03,48.97,48.98,551400.0,37.9084,37.9162,37.8698,37.8775,551400.0
2015-05-29 14:00:00,48.98,48.98,48.88,48.89,312200.0,37.8775,37.8775,37.8002,37.8079,312200.0
2015-05-29 14:10:00,48.9,48.92,48.8,48.84,863500.0,37.8156,37.8311,37.7383,37.7692,863500.0
2015-05-29 14:20:00,48.84,48.9,48.8,48.88,228100.0,37.7692,37.8156,37.7383,37.8002,228100.0
2015-05-29 14:30:00,48.88,48.91,48.83,48.87,120100.0,37.8002,37.8234,37.7615,37.7924,120100.0
2015-05-29 14:40:00,48.86,48.87,48.82,48.85,111900.0,37.7847,37.7924,37.7538,37.777,111900.0
2015-05-29 14:50:00,48.84,48.93,48.83,48.92,178200.0,37.7692,37.8388,37.7615,37.8311,178200.0
2015-05-29 15:00:00,48.92,48.97,48.89,48.96,309600.0,37.8311,37.8698,37.8079,37.862,309600.0
2015-05-29 15:10:00,48.96,49.0,48.92,48.92,421700.0,37.862,37.893,37.8311,37.8311,421700.0
2015-05-29 15:20:00,48.93,48.98,48.87,48.89,579400.0,37.8388,37.8775,37.7924,37.8079,579400.0
2015-05-29 15:30:00,48.89,48.91,48.82,48.84,359200.0,37.8079,37.8234,37.7538,37.7692,359200.0
2015-05-29 15:40:00,48.84,48.9,48.81,48.88,945600.0,37.7692,37.8156,37.746,37.8002,945600.0
2015-05-29 15:50:00,48.87,48.88,48.71,48.78,3430600.0,37.7924,37.8002,37.6687,37.7228,3430600.0
2015-06-01 09:30:00,49.55,49.58,49.32,49.38,964043.0,38.3183,38.3415,38.1404,38.1868,964043.0
2015-06-01 09:40:00,49.38,49.45,49.36,49.36,959117.0,38.1868,38.241,38.1714,38.1714,959117.0
2015-06-01 09:50:00,49.37,49.38,49.29,49.38,527544.0,38.1791,38.1868,38.1172,38.1868,527544.0
2015-06-01 10:00:00,49.38,49.41,49.3,49.33,400706.0,38.1868,38.21,38.125,38.1482,400706.0
2015-06-01 10:10:00,49.32,49.33,49.21,49.21,500969.0,38.1404,38.1482,38.0554,38.0554,500969.0
2015-06-01 10:20:00,49.21,49.3,49.21,49.28,359899.0,38.0554,38.125,38.0554,38.1095,359899.0
2015-06-01 10:30:00,49.27,49.3,49.23,49.27,528280.0,38.1018,38.125,38.0708,38.1018,528280.0
2015-06-01 10:40:00,49.27,49.28,49.19,49.21,418000.0,38.1018,38.1095,38.0399,38.0554,418000.0
2015-06-01 10:50:00,49.21,49.27,49.2,49.25,530394.0,38.0554,38.1018,38.0476,38.0863,530394.0
2015-06-01 11:00:00,49.25,49.27,49.19,49.2,427444.0,38.0863,38.1018,38.0399,38.0476,427444.0
2015-06-01 11:10:00,49.2,49.21,49.17,49.21,205558.0,38.0476,38.0554,38.0244,38.0554,205558.0
2015-06-01 11:20:00,49.21,49.23,49.15,49.15,273274.0,38.0554,38.0708,38.009,38.009,273274.0
2015-06-01 11:30:00,49.15,49.26,49.15,49.23,365622.0,38.009,38.094,38.009,38.0708,365622.0
2015-06-01 11:40:00,49.23,49.29,49.21,49.28,295035.0,38.0708,38.1172,38.0554,38.1095,295035.0
2015-06-01 11:50:00,49.29,49.3,49.27,49.28,177585.0,38.1172,38.125,38.1018,38.1095,177585.0
2015-06-01 12:00:00,49.29,49.32,49.26,49.3,189906.0,38.1172,38.1404,38.094,38.125,189906.0
2015-06-01 12:10:00,49.3,49.42,49.29,49.41,280616.0,38.125,38.2178,38.1172,38.21,280616.0
2015-06-01 12:20:00,49.41,49.41,49.32,49.36,204929.0,38.21,38.21,38.1404,38.1714,204929.0
2015-06-01 12:30:00,49.36,49.4,49.32,49.33,146077.0,38.1714,38.2023,38.1404,38.1482,146077.0
2015-06-01 12:40:00,49.33,49.34,49.31,49.33,46141.0,38.1482,38.1559,38.1327,38.1482,46141.0
2015-06-01 12:50:00,49.33,49.38,49.32,49.37,74622.0,38.1482,38.1868,38.1404,38.1791,74622.0
2015-06-01 13:00:00,49.37,49.38,49.33,49.36,105133.0,38.1791,38.1868,38.1482,38.1714,105133.0
2015-06-01 13:10:00,49.36,49.36,49.33,49.34,91397.0,38.1714,38.1714,38.1482,38.1559,91397.0
2015-06-01 13:20:00,49.35,49.4,49.33,49.37,306185.0,38.1636,38.2023,38.1482,38.1791,306185.0
2015-06-01 13:30:00,49.38,49.4,49.33,49.33,144901.0,38.1868,38.2023,38.1482,38.1482,144901.0
2015-06-01 13:40:00,49.34,49.37,49.32,49.35,165772.0,38.1559,38.1791,38.1404,38.1636,165772.0
2015-06-01 13:50:00,49.36,49.36,49.31,49.32,68361.0,38.1714,38.1714,38.1327,38.1404,68361.0
2015-06-01 14:00:00,49.32,49.35,49.29,49.34,118896.0,38.1404,38.1636,38.1172,38.1559,118896.0
2015-06-01 14:10:00,49.35,49.37,49.32,49.36,67613.0,38.1636,38.1791,38.1404,38.1714,67613.0
2015-06-01 14:20:00,49.36,49.41,49.36,49.39,322154.0,38.1714,38.21,38.1714,38.1946,322154.0
2015-06-01 14:30:00,49.39,49.39,49.34,49.34,97131.0,38.1946,38.1946,38.1559,38.1559,97131.0
2015-06-01 14:40:00,49.34,49.34,49.31,49.32,71542.0,38.1559,38.1559,38.1327,38.1404,71542.0
2015-06-01 14:50:00,49.33,49.33,49.28,49.3,118949.0,38.1482,38.1482,38.1095,38.125,118949.0
2015-06-01 15:00:00,49.3,49.32,49.29,49.31,263183.0,38.125,38.1404,38.1172,38.1327,263183.0
2015-06-01 15:10:00,49.32,49.34,49.29,49.33,114487.0,38.1404,38.1559,38.1172,38.1482,114487.0
2015-06-01 15:20:00,49.34,49.36,49.33,49.35,157282.0,38.1559,38.1714,38.1482,38.1636,157282.0
2015-06-01 15:30:00,49.34,49.35,49.29,49.3,228594.0,38.1559,38.1636,38.1172,38.125,228594.0
2015-06-01 15:40:00,49.3,49.33,49.28,49.31,470940.0,38.125,38.1482,38.1095,38.1327,470940.0
2015-06-01 15:50:00,49.31,49.35,49.26,49.3,1611418.0,38.1327,38.1636,38.094,38.125,1611418.0
2015-06-02 09:30:00,49.23,49.34,49.17,49.19,561509.0,38.0708,38.1559,38.0244,38.0399,561509.0
2015-06-02 09:40:00,49.19,49.26,49.16,49.24,407264.0,38.0399,38.094,38.0167,38.0786,407264.0
2015-06-02 09:50:00,49.24,49.33,49.23,49.3,261468.0,38.0786,38.1482,38.0708,38.125,261468.0
2015-06-02 10:00:00,49.3,49.37,49.25,49.34,280123.0,38.125,38.1791,38.0863,38.1559,280123.0
2015-06-02 10:10:00,49.34,49.39,49.31,49.33,160781.0,38.1559,38.1946,38.1327,38.1482,160781.0
2015-06-02 10:20:00,49.33,49.39,49.32,49.36,175467.0,38.1482,38.1946,38.1404,38.1714,175467.0
2015-06-02 10:30:00,49.36,49.43,49.35,49.42,247530.0,38.1714,38.2255,38.1636,38.2178,247530.0
2015-06-02 10:40:00,49.43,49.47,49.38,49.45,258981.0,38.2255,38.2564,38.1868,38.241,258981.0
2015-06-02 10:50:00,49.45,49.46,49.39,49.45,190123.0,38.241,38.2487,38.1946,38.241,190123.0
2015-06-02 11:00:00,49.44,49.45,49.34,49.37,283629.0,38.2332,38.241,38.1559,38.1791,283629.0
2015-06-02 11:10:00,49.38,49.39,49.26,49.26,234448.0,38.1868,38.1946,38.094,38.094,234448.0
2015-06-02 11:20:00,49.27,49.31,49.26,49.29,329566.0,38.1018,38.1327,38.094,38.1172,329566.0
2015-06-02 11:30:00,49.28,49.32,49.28,49.32,370072.0,38.1095,38.1404,38.1095,38.1404,370072.0
2015-06-02 11:40:00,49.32,49.34,49.29,49.31,90440.0,38.1404,38.1559,38.1172,38.1327,90440.0
2015-06-02 11:50:00,49.3,49.33,49.3,49.32,100300.0,38.125,38.1482,38.125,38.1404,100300.0
2015-06-02 12:00:00,49.32,49.42,49.31,49.39,185048.0,38.1404,38.2178,38.1327,38.1946,185048.0
2015-06-02 12:10:00,49.39,49.4,49.35,49.4,94756.0,38.1946,38.2023,38.1636,38.2023,94756.0
2015-06-02 12:20:00,49.4,49.42,49.38,49.41,96568.0,38.2023,38.2178,38.1868,38.21,96568.0
2015-06-02 12:30:00,49.4,49.47,49.4,49.45,144858.0,38.2023,38.2564,38.2023,38.241,144858.0
2015-06-02 12:40:00,49.45,49.5,49.45,49.5,83914.0,38.241,38.2796,38.241,38.2796,83914.0
2015-06-02 12:50:00,49.49,49.51,49.46,49.46,279058.0,38.2719,38.2874,38.2487,38.2487,279058.0
2015-06-02 13:00:00,49.46,49.48,49.44,49.45,153504.0,38.2487,38.2642,38.2332,38.241,153504.0
2015-06-02 13:10:00,49.45,49.47,49.44,49.47,81001.0,38.241,38.2564,38.2332,38.2564,81001.0
2015-06-02 13:20:00,49.47,49.48,49.44,49.44,155885.0,38.2564,38.2642,38.2332,38.2332,155885.0
2015-06-02 13:30:00,49.44,49.53,49.44,49.52,179704.0,38.2332,38.3028,38.2332,38.2951,179704.0
2015-06-02 13:40:00,49.52,49.52,49.47,49.5,179364.0,38.2951,38.2951,38.2564,38.2796,179364.0
2015-06-02 13:50:00,49.5,49.56,49.5,49.54,79556.0,38.2796,38.326,38.2796,38.3106,79556.0
2015-06-02 14:00:00,49.54,49.56,49.52,49.56,100395.0,38.3106,38.326,38.2951,38.326,100395.0
2015-06-02 14:10:00,49.55,49.56,49.47,49.48,114504.0,38.3183,38.326,38.2564,38.2642,114504.0
2015-06-02 14:20:00,49.48,49.54,49.47,49.51,122617.0,38.2642,38.3106,38.2564,38.2874,122617.0
2015-06-02 14:30:00,49.52,49.52,49.47,49.47,94319.0,38.2951,38.2951,38.2564,38.2564,94319.0
2015-06-02 14:40:00,49.47,49.51,49.46,49.47,171033.0,38.2564,38.2874,38.2487,38.2564,171033.0
2015-06-02 14:50:00,49.47,49.49,49.45,49.48,177880.0,38.2564,38.2719,38.241,38.2642,177880.0
2015-06-02 15:00:00,49.48,49.48,49.4,49.43,168169.0,38.2642,38.2642,38.2023,38.2255,168169.0
2015-06-02 15:10:00,49.43,49.46,49.38,49.39,189533.0,38.2255,38.2487,38.1868,38.1946,189533.0
2015-06-02 15:20:00,49.4,49.41,49.35,49.35,144862.0,38.2023,38.21,38.1636,38.1636,144862.0
2015-06-02 15:30:00,49.35,49.35,49.32,49.32,505907.0,38.1636,38.1636,38.1404,38.1404,505907.0
2015-06-02 15:40:00,49.32,49.32,49.28,49.31,220395.0,38.1404,38.1404,38.1095,38.1327,220395.0
2015-06-02 15:50:00,49.31,49.33,49.28,49.32,703132.0,38.1327,38.1482,38.1095,38.1404,703132.0
2015-06-03 09:30:00,49.46,49.5,49.35,49.37,590264.0,38.2487,38.2796,38.1636,38.1791,590264.0
2015-06-03 09:40:00,49.36,49.48,49.36,49.44,389846.0,38.1714,38.2642,38.1714,38.2332,389846.0
2015-06-03 09:50:00,49.45,49.48,49.43,49.46,502607.0,38.241,38.2642,38.2255,38.2487,502607.0
2015-06-03 10:00:00,49.45,49.53,49.43,49.53,628731.0,38.241,38.3028,38.2255,38.3028,628731.0
2015-06-03 10:10:00,49.53,49.63,49.53,49.62,356383.0,38.3028,38.3802,38.3028,38.3724,356383.0
2015-06-03 10:20:00,49.62,49.68,49.61,49.68,270296.0,38.3724,38.4188,38.3647,38.4188,270296.0
2015-06-03 10:30:00,49.68,49.71,49.65,49.68,205796.0,38.4188,38.442,38.3956,38.4188,205796.0
2015-06-03 10:40:00,49.68,49.74,49.65,49.73,479653.0,38.4188,38.4652,38.3956,38.4575,479653.0
2015-06-03 10:50:00,49.72,49.76,49.7,49.72,298769.0,38.4498,38.4807,38.4343,38.4498,298769.0
2015-06-03 11:00:00,49.72,49.78,49.71,49.73,375106.0,38.4498,38.4962,38.442,38.4575,375106.0
2015-06-03 11:10:00,49.74,49.76,49.7,49.75,179932.0,38.4652,38.4807,38.4343,38.473,179932.0
2015-06-03 11:20:00,49.76,49.76,49.72,49.73,136590.0,38.4807,38.4807,38.4498,38.4575,136590.0
2015-06-03 11:30:00,49.73,49.75,49.67,49.68,200082.0,38.4575,38.473,38.4111,38.4188,200082.0
2015-06-03 11:40:00,49.67,49.68,49.63,49.65,275163.0,38.4111,38.4188,38.3802,38.3956,275163.0
2015-06-03 11:50:00,49.65,49.7,49.63,49.7,150453.0,38.3956,38.4343,38.3802,38.4343,150453.0
2015-06-03 12:00:00,49.69,49.71,49.66,49.68,150196.0,38.4266,38.442,38.4034,38.4188,150196.0
2015-06-03 12:10:00,49.69,49.7,49.67,49.67,83714.0,38.4266,38.4343,38.4111,38.4111,83714.0
2015-06-03 12:20:00,49.67,49.68,49.65,49.68,128367.0,38.4111,38.4188,38.3956,38.4188,128367.0
2015-06-03 12:30:00,49.68,49.7,49.63,49.68,79948.0,38.4188,38.4343,38.3802,38.4188,79948.0
2015-06-03 12:40:00,49.68,49.68,49.63,49.66,58951.0,38.4188,38.4188,38.3802,38.4034,58951.0
2015-06-03 12:50:00,49.65,49.71,49.65,49.71,66088.0,38.3956,38.442,38.3956,38.442,66088.0
2015-06-03 13:00:00,49.71,49.72,49.68,49.69,79099.0,38.442,38.4498,38.4188,38.4266,79099.0
2015-06-03 13:10:00,49.68,49.74,49.68,49.73,59301.0,38.4188,38.4652,38.4188,38.4575,59301.0
2015-06-03 13:20:00,49.73,49.74,49.7,49.72,65600.0,38.4575,38.4652,38.4343,38.4498,65600.0
2015-06-03 13:30:00,49.73,49.73,49.69,49.72,54970.0,38.4575,38.4575,38.4266,38.4498,54970.0
2015-06-03 13:40:00,49.71,49.74,49.71,49.73,105902.0,38.442,38.4652,38.442,38.4575,105902.0
2015-06-03 13:50:00,49.73,49.78,49.73,49.78,103622.0,38.4575,38.4962,38.4575,38.4962,103622.0
2015-06-03 14:00:00,49.78,49.79,49.76,49.77,323554.0,38.4962,38.5039,38.4807,38.4884,323554.0
2015-06-03 14:10:00,49.77,49.79,49.73,49.76,298895.0,38.4884,38.5039,38.4575,38.4807,298895.0
2015-06-03 14:20:00,49.76,49.79,49.76,49.78,132119.0,38.4807,38.5039,38.4807,38.4962,132119.0
2015-06-03 14:30:00,49.79,49.79,49.76,49.77,172930.0,38.5039,38.5039,38.4807,38.4884,172930.0
2015-06-03 14:40:00,49.77,49.77,49.73,49.73,84815.0,38.4884,38.4884,38.4575,38.4575,84815.0
2015-06-03 14:50:00,49.73,49.75,49.71,49.72,118729.0,38.4575,38.473,38.442,38.4498,118729.0
2015-06-03 15:00:00,49.72,49.75,49.71,49.73,138021.0,38.4498,38.473,38.442,38.4575,138021.0
2015-06-03 15:10:00,49.73,49.74,49.68,49.69,158965.0,38.4575,38.4652,38.4188,38.4266,158965.0
2015-06-03 15:20:00,49.7,49.72,49.68,49.68,110423.0,38.4343,38.4498,38.4188,38.4188,110423.0
2015-06-03 15:30:00,49.68,49.73,49.66,49.7,221053.0,38.4188,38.4575,38.4034,38.4343,221053.0
2015-06-03 15:40:00,49.71,49.71,49.65,49.68,393223.0,38.442,38.442,38.3956,38.4188,393223.0
2015-06-03 15:50:00,49.69,49.69,49.63,49.65,1048981.0,38.4266,38.4266,38.3802,38.3956,1048981.0
2015-06-04 09:30:00,49.61,49.65,49.49,49.55,750912.0,38.3647,38.3956,38.2719,38.3183,750912.0
2015-06-04 09:40:00,49.56,49.6,49.53,49.58,360019.0,38.326,38.357,38.3028,38.3415,360019.0
2015-06-04 09:50:00,49.57,49.58,49.53,49.55,787784.0,38.3338,38.3415,38.3028,38.3183,787784.0
2015-06-04 10:00:00,49.54,49.65,49.54,49.61,412031.0,38.3106,38.3956,38.3106,38.3647,412031.0
2015-06-04 10:10:00,49.62,49.64,49.58,49.6,287767.0,38.3724,38.3879,38.3415,38.357,287767.0
2015-06-04 10:20:00,49.59,49.61,49.56,49.56,175411.0,38.3492,38.3647,38.326,38.326,175411.0
2015-06-04 10:30:00,49.56,49.56,49.48,49.49,449198.0,38.326,38.326,38.2642,38.2719,449198.0
2015-06-04 10:40:00,49.49,49.55,49.49,49.53,118925.0,38.2719,38.3183,38.2719,38.3028,118925.0
2015-06-04 10:50:00,49.53,49.55,49.48,49.49,88346.0,38.3028,38.3183,38.2642,38.2719,88346.0
2015-06-04 11:00:00,49.48,49.5,49.41,49.45,288997.0,38.2642,38.2796,38.21,38.241,288997.0
2015-06-04 11:10:00,49.44,49.51,49.43,49.45,234322.0,38.2332,38.2874,38.2255,38.241,234322.0
2015-06-04 11:20:00,49.44,49.45,49.39,49.39,208626.0,38.2332,38.241,38.1946,38.1946,208626.0
2015-06-04 11:30:00,49.4,49.4,49.31,49.31,280459.0,38.2023,38.2023,38.1327,38.1327,280459.0
2015-06-04 11:40:00,49.32,49.38,49.31,49.36,173465.0,38.1404,38.1868,38.1327,38.1714,173465.0
2015-06-04 11:50:00,49.35,49.4,49.35,49.38,134489.0,38.1636,38.2023,38.1636,38.1868,134489.0
2015-06-04 12:00:00,49.38,49.41,49.37,49.39,103947.0,38.1868,38.21,38.1791,38.1946,103947.0
2015-06-04 12:10:00,49.39,49.4,49.34,49.34,133229.0,38.1946,38.2023,38.1559,38.1559,133229.0
2015-06-04 12:20:00,49.34,49.37,49.34,49.36,100351.0,38.1559,38.1791,38.1559,38.1714,100351.0
2015-06-04 12:30:00,49.36,49.41,49.34,49.39,96972.0,38.1714,38.21,38.1559,38.1946,96972.0
2015-06-04 12:40:00,49.4,49.43,49.37,49.41,90842.0,38.2023,38.2255,38.1791,38.21,90842.0
2015-06-04 12:50:00,49.41,49.43,49.36,49.37,70833.0,38.21,38.2255,38.1714,38.1791,70833.0
2015-06-04 13:00:00,49.37,49.38,49.33,49.34,150170.0,38.1791,38.1868,38.1482,38.1559,150170.0
2015-06-04 13:10:00,49.34,49.37,49.31,49.32,299243.0,38.1559,38.1791,38.1327,38.1404,299243.0
2015-06-04 13:20:00,49.32,49.33,49.29,49.3,116291.0,38.1404,38.1482,38.1172,38.125,116291.0
2015-06-04 13:30:00,49.3,49.32,49.27,49.3,124385.0,38.125,38.1404,38.1018,38.125,124385.0
2015-06-04 13:40:00,49.3,49.31,49.25,49.25,87200.0,38.125,38.1327,38.0863,38.0863,87200.0
2015-06-04 13:50:00,49.25,49.3,49.24,49.3,89684.0,38.0863,38.125,38.0786,38.125,89684.0
2015-06-04 14:00:00,49.29,49.36,49.28,49.32,237232.0,38.1172,38.1714,38.1095,38.1404,237232.0
2015-06-04 14:10:00,49.33,49.37,49.3,49.36,234920.0,38.1482,38.1791,38.125,38.1714,234920.0
2015-06-04 14:20:00,49.36,49.41,49.34,49.34,161448.0,38.1714,38.21,38.1559,38.1559,161448.0
2015-06-04 14:30:00,49.34,49.37,49.32,49.33,83531.0,38.1559,38.1791,38.1404,38.1482,83531.0
2015-06-04 14:40:00,49.32,49.37,49.32,49.34,73449.0,38.1404,38.1791,38.1404,38.1559,73449.0
2015-06-04 14:50:00,49.34,49.35,49.33,49.34,70728.0,38.1559,38.1636,38.1482,38.1559,70728.0
2015-06-04 15:00:00,49.33,49.39,49.33,49.36,141941.0,38.1482,38.1946,38.1482,38.1714,141941.0
2015-06-04 15:10:00,49.35,49.36,49.28,49.29,258986.0,38.1636,38.1714,38.1095,38.1172,258986.0
2015-06-04 15:20:00,49.3,49.33,49.29,49.29,108858.0,38.125,38.1482,38.1172,38.1172,108858.0
2015-06-04 15:30:00,49.29,49.32,49.27,49.31,183001.0,38.1172,38.1404,38.1018,38.1327,183001.0
2015-06-04 15:40:00,49.3,49.33,49.28,49.31,287345.0,38.125,38.1482,38.1095,38.1327,287345.0
2015-06-04 15:50:00,49.32,49.33,49.27,49.33,685168.0,38.1404,38.1482,38.1018,38.1482,685168.0
2015-06-05 09:30:00,48.72,48.72,48.51,48.66,1978416.0,37.6764,37.6764,37.514,37.63,1978416.0
2015-06-05 09:40:00,48.65,48.71,48.61,48.68,806008.0,37.6223,37.6687,37.5914,37.6455,806008.0
2015-06-05 09:50:00,48.68,48.81,48.68,48.81,772398.0,37.6455,37.746,37.6455,37.746,772398.0
2015-06-05 10:00:00,48.81,48.92,48.8,48.89,584359.0,37.746,37.8311,37.7383,37.8079,584359.0
2015-06-05 10:10:00,48.89,48.89,48.79,48.81,243080.0,37.8079,37.8079,37.7306,37.746,243080.0
2015-06-05 10:20:00,48.81,48.89,48.8,48.88,363159.0,37.746,37.8079,37.7383,37.8002,363159.0
2015-06-05 10:30:00,48.88,49.04,48.87,49.02,605765.0,37.8002,37.9239,37.7924,37.9084,605765.0
2015-06-05 10:40:00,49.02,49.05,48.89,48.9,642187.0,37.9084,37.9316,37.8079,37.8156,642187.0
2015-06-05 10:50:00,48.89,48.94,48.86,48.91,437935.0,37.8079,37.8466,37.7847,37.8234,437935.0
2015-06-05 11:00:00,48.91,48.99,48.88,48.96,180093.0,37.8234,37.8852,37.8002,37.862,180093.0
2015-06-05 11:10:00,48.97,48.98,48.9,48.93,210689.0,37.8698,37.8775,37.8156,37.8388,210689.0
2015-06-05 11:20:00,48.93,48.96,48.91,48.93,204199.0,37.8388,37.862,37.8234,37.8388,204199.0
2015-06-05 11:30:00,48.93,48.93,48.86,48.89,231000.0,37.8388,37.8388,37.7847,37.8079,231000.0
2015-06-05 11:40:00,48.88,48.91,48.87,48.89,218831.0,37.8002,37.8234,37.7924,37.8079,218831.0
2015-06-05 11:50:00,48.89,48.93,48.88,48.93,53020.0,37.8079,37.8388,37.8002,37.8388,53020.0
2015-06-05 12:00:00,48.92,48.95,48.9,48.95,122239.0,37.8311,37.8543,37.8156,37.8543,122239.0
2015-06-05 12:10:00,48.95,48.98,48.94,48.98,271736.0,37.8543,37.8775,37.8466,37.8775,271736.0
2015-06-05 12:20:00,48.97,48.98,48.88,48.89,60315.0,37.8698,37.8775,37.8002,37.8079,60315.0
2015-06-05 12:30:00,48.89,48.92,48.87,48.89,140540.0,37.8079,37.8311,37.7924,37.8079,140540.0
2015-06-05 12:40:00,48.89,48.97,48.86,48.91,218661.0,37.8079,37.8698,37.7847,37.8234,218661.0
2015-06-05 12:50:00,48.92,48.94,48.9,48.92,97079.0,37.8311,37.8466,37.8156,37.8311,97079.0
2015-06-05 13:00:00,48.92,48.95,48.92,48.93,110823.0,37.8311,37.8543,37.8311,37.8388,110823.0
2015-06-05 13:10:00,48.93,48.95,48.92,48.93,175336.0,37.8388,37.8543,37.8311,37.8388,175336.0
2015-06-05 13:20:00,48.94,48.95,48.91,48.94,124622.0,37.8466,37.8543,37.8234,37.8466,124622.0
2015-06-05 13:30:00,48.94,48.95,48.91,48.94,81930.0,37.8466,37.8543,37.8234,37.8466,81930.0
2015-06-05 13:40:00,48.94,48.95,48.91,48.92,108941.0,37.8466,37.8543,37.8234,37.8311,108941.0
2015-06-05 13:50:00,48.93,48.93,48.9,48.9,58529.0,37.8388,37.8388,37.8156,37.8156,58529.0
2015-06-05 14:00:00,48.9,48.94,48.9,48.92,146837.0,37.8156,37.8466,37.8156,37.8311,146837.0
2015-06-05 14:10:00,48.92,48.96,48.91,48.95,56650.0,37.8311,37.862,37.8234,37.8543,56650.0
2015-06-05 14:20:00,48.95,48.95,48.89,48.93,182492.0,37.8543,37.8543,37.8079,37.8388,182492.0
2015-06-05 14:30:00,48.93,48.94,48.91,48.93,126168.0,37.8388,37.8466,37.8234,37.8388,126168.0
2015-06-05 14:40:00,48.93,48.95,48.92,48.93,461051.0,37.8388,37.8543,37.8311,37.8388,461051.0
2015-06-05 14:50:00,48.94,48.97,48.94,48.97,100207.0,37.8466,37.8698,37.8466,37.8698,100207.0
2015-06-05 15:00:00,48.97,48.98,48.94,48.94,76908.0,37.8698,37.8775,37.8466,37.8466,76908.0
2015-06-05 15:10:00,48.94,48.96,48.92,48.94,268191.0,37.8466,37.862,37.8311,37.8466,268191.0
2015-06-05 15:20:00,48.93,48.95,48.92,48.93,255955.0,37.8388,37.8543,37.8311,37.8388,255955.0
2015-06-05 15:30:00,48.93,48.98,48.92,48.93,485730.0,37.8388,37.8775,37.8311,37.8388,485730.0
2015-06-05 15:40:00,48.93,48.97,48.92,48.97,363067.0,37.8388,37.8698,37.8311,37.8698,363067.0
2015-06-05 15:50:00,48.97,48.99,48.92,48.97,1321173.0,37.8698,37.8852,37.8311,37.8698,1321173.0
2015-06-08 09:30:00,49.34,49.43,49.3,49.38,1489982.0,38.1559,38.2255,38.125,38.1868,1489982.0
2015-06-08 09:40:00,49.38,49.46,49.36,49.46,812978.0,38.1868,38.2487,38.1714,38.2487,812978.0
2015-06-08 09:50:00,49.46,49.48,49.4,49.45,575868.0,38.2487,38.2642,38.2023,38.241,575868.0
2015-06-08 10:00:00,49.44,49.51,49.42,49.5,275911.0,38.2332,38.2874,38.2178,38.2796,275911.0
2015-06-08 10:10:00,49.5,49.51,49.44,49.45,502446.0,38.2796,38.2874,38.2332,38.241,502446.0
2015-06-08 10:20:00,49.45,49.48,49.42,49.43,336534.0,38.241,38.2642,38.2178,38.2255,336534.0
2015-06-08 10:30:00,49.43,49.48,49.41,49.45,237362.0,38.2255,38.2642,38.21,38.241,237362.0
2015-06-08 10:40:00,49.45,49.5,49.44,49.45,166660.0,38.241,38.2796,38.2332,38.241,166660.0
2015-06-08 10:50:00,49.45,49.48,49.44,49.45,334680.0,38.241,38.2642,38.2332,38.241,334680.0
2015-06-08 11:00:00,49.46,49.52,49.45,49.49,262600.0,38.2487,38.2951,38.241,38.2719,262600.0
2015-06-08 11:10:00,49.5,49.54,49.48,49.54,326982.0,38.2796,38.3106,38.2642,38.3106,326982.0
2015-06-08 11:20:00,49.53,49.54,49.5,49.5,172620.0,38.3028,38.3106,38.2796,38.2796,172620.0
2015-06-08 11:30:00,49.5,49.54,49.45,49.46,570397.0,38.2796,38.3106,38.241,38.2487,570397.0
2015-06-08 11:40:00,49.46,49.54,49.44,49.51,354188.0,38.2487,38.3106,38.2332,38.2874,354188.0
2015-06-08 11:50:00,49.51,49.51,49.44,49.44,110838.0,38.2874,38.2874,38.2332,38.2332,110838.0
2015-06-08 12:00:00,49.45,49.5,49.43,49.5,144431.0,38.241,38.2796,38.2255,38.2796,144431.0
2015-06-08 12:10:00,49.5,49.53,49.49,49.53,81719.0,38.2796,38.3028,38.2719,38.3028,81719.0
2015-06-08 12:20:00,49.53,49.53,49.5,49.51,111415.0,38.3028,38.3028,38.2796,38.2874,111415.0
2015-06-08 12:30:00,49.5,49.53,49.5,49.5,122220.0,38.2796,38.3028,38.2796,38.2796,122220.0
2015-06-08 12:40:00,49.5,49.51,49.47,49.47,94981.0,38.2796,38.2874,38.2564,38.2564,94981.0
2015-06-08 12:50:00,49.47,49.49,49.46,49.49,107389.0,38.2564,38.2719,38.2487,38.2719,107389.0
2015-06-08 13:00:00,49.48,49.52,49.47,49.51,210051.0,38.2642,38.2951,38.2564,38.2874,210051.0
2015-06-08 13:10:00,49.51,49.53,49.5,49.53,178190.0,38.2874,38.3028,38.2796,38.3028,178190.0
2015-06-08 13:20:00,49.53,49.53,49.45,49.46,169690.0,38.3028,38.3028,38.241,38.2487,169690.0
2015-06-08 13:30:00,49.46,49.46,49.34,49.35,381096.0,38.2487,38.2487,38.1559,38.1636,381096.0
2015-06-08 13:40:00,49.35,49.39,49.35,49.37,122353.0,38.1636,38.1946,38.1636,38.1791,122353.0
2015-06-08 13:50:00,49.37,49.39,49.34,49.37,95578.0,38.1791,38.1946,38.1559,38.1791,95578.0
2015-06-08 14:00:00,49.37,49.39,49.34,49.34,157647.0,38.1791,38.1946,38.1559,38.1559,157647.0
2015-06-08 14:10:00,49.35,49.38,49.34,49.37,138743.0,38.1636,38.1868,38.1559,38.1791,138743.0
2015-06-08 14:20:00,49.37,49.4,49.36,49.4,147835.0,38.1791,38.2023,38.1714,38.2023,147835.0
2015-06-08 14:30:00,49.4,49.45,49.39,49.43,297847.0,38.2023,38.241,38.1946,38.2255,297847.0
2015-06-08 14:40:00,49.43,49.47,49.42,49.44,126082.0,38.2255,38.2564,38.2178,38.2332,126082.0
2015-06-08 14:50:00,49.45,49.47,49.42,49.47,321134.0,38.241,38.2564,38.2178,38.2564,321134.0
2015-06-08 15:00:00,49.47,49.48,49.44,49.45,381843.0,38.2564,38.2642,38.2332,38.241,381843.0
2015-06-08 15:10:00,49.45,49.48,49.43,49.48,361689.0,38.241,38.2642,38.2255,38.2642,361689.0
2015-06-08 15:20:00,49.48,49.49,49.45,49.48,469748.0,38.2642,38.2719,38.241,38.2642,469748.0
2015-06-08 15:30:00,49.47,49.49,49.46,49.47,456600.0,38.2564,38.2719,38.2487,38.2564,456600.0
2015-06-08 15:40:00,49.47,49.49,49.42,49.45,548539.0,38.2564,38.2719,38.2178,38.241,548539.0
2015-06-08 15:50:00,49.45,49.46,49.39,49.41,976253.0,38.241,38.2487,38.1946,38.21,976253.0
2015-06-09 09:30:00,48.4,48.52,48.36,48.5,2419022.0,37.429,37.5218,37.398,37.5063,2419022.0
2015-06-09 09:40:00,48.5,48.53,48.46,48.5,2259809.0,37.5063,37.5295,37.4754,37.5063,2259809.0
2015-06-09 09:50:00,48.5,48.51,48.47,48.5,1218412.0,37.5063,37.514,37.4831,37.5063,1218412.0
2015-06-09 10:00:00,48.49,48.53,48.49,48.52,1147069.0,37.4986,37.5295,37.4986,37.5218,1147069.0
2015-06-09 10:10:00,48.52,48.54,48.5,48.51,655221.0,37.5218,37.5372,37.5063,37.514,655221.0
2015-06-09 10:20:00,48.51,48.53,48.49,48.52,2065466.0,37.514,37.5295,37.4986,37.5218,2065466.0
2015-06-09 10:30:00,48.52,48.56,48.51,48.56,617764.0,37.5218,37.5527,37.514,37.5527,617764.0
2015-06-09 10:40:00,48.56,48.6,48.51,48.52,623944.0,37.5527,37.5836,37.514,37.5218,623944.0
2015-06-09 10:50:00,48.52,48.59,48.51,48.59,514685.0,37.5218,37.5759,37.514,37.5759,514685.0
2015-06-09 11:00:00,48.59,48.6,48.57,48.59,284575.0,37.5759,37.5836,37.5604,37.5759,284575.0
2015-06-09 11:10:00,48.58,48.59,48.55,48.58,515461.0,37.5682,37.5759,37.545,37.5682,515461.0
2015-06-09 11:20:00,48.58,48.6,48.57,48.59,564655.0,37.5682,37.5836,37.5604,37.5759,564655.0
2015-06-09 11:30:00,48.59,48.63,48.58,48.61,440038.0,37.5759,37.6068,37.5682,37.5914,440038.0
2015-06-09 11:40:00,48.62,48.64,48.6,48.61,307834.0,37.5991,37.6146,37.5836,37.5914,307834.0
2015-06-09 11:50:00,48.61,48.61,48.6,48.61,60884.0,37.5914,37.5914,37.5836,37.5914,60884.0
2015-06-09 12:00:00,48.6,48.64,48.6,48.64,174351.0,37.5836,37.6146,37.5836,37.6146,174351.0
2015-06-09 12:10:00,48.64,48.64,48.6,48.61,131091.0,37.6146,37.6146,37.5836,37.5914,131091.0
2015-06-09 12:20:00,48.61,48.62,48.6,48.61,207155.0,37.5914,37.5991,37.5836,37.5914,207155.0
2015-06-09 12:30:00,48.63,48.65,48.61,48.65,193431.0,37.6068,37.6223,37.5914,37.6223,193431.0
2015-06-09 12:40:00,48.65,48.67,48.61,48.62,262857.0,37.6223,37.6378,37.5914,37.5991,262857.0
2015-06-09 12:50:00,48.61,48.64,48.61,48.64,79465.0,37.5914,37.6146,37.5914,37.6146,79465.0
2015-06-09 13:00:00,48.64,48.67,48.63,48.65,177978.0,37.6146,37.6378,37.6068,37.6223,177978.0
2015-06-09 13:10:00,48.65,48.65,48.61,48.64,128112.0,37.6223,37.6223,37.5914,37.6146,128112.0
2015-06-09 13:20:00,48.63,48.65,48.63,48.63,174012.0,37.6068,37.6223,37.6068,37.6068,174012.0
2015-06-09 13:30:00,48.64,48.64,48.61,48.62,103387.0,37.6146,37.6146,37.5914,37.5991,103387.0
2015-06-09 13:40:00,48.62,48.62,48.59,48.6,390537.0,37.5991,37.5991,37.5759,37.5836,390537.0
2015-06-09 13:50:00,48.59,48.61,48.58,48.59,193198.0,37.5759,37.5914,37.5682,37.5759,193198.0
2015-06-09 14:00:00,48.59,48.62,48.59,48.62,230556.0,37.5759,37.5991,37.5759,37.5991,230556.0
2015-06-09 14:10:00,48.62,48.63,48.59,48.62,309641.0,37.5991,37.6068,37.5759,37.5991,309641.0
2015-06-09 14:20:00,48.62,48.63,48.61,48.63,168015.0,37.5991,37.6068,37.5914,37.6068,168015.0
2015-06-09 14:30:00,48.62,48.67,48.62,48.67,342680.0,37.5991,37.6378,37.5991,37.6378,342680.0
2015-06-09 14:40:00,48.67,48.69,48.66,48.69,256161.0,37.6378,37.6532,37.63,37.6532,256161.0
2015-06-09 14:50:00,48.69,48.69,48.64,48.67,388001.0,37.6532,37.6532,37.6146,37.6378,388001.0
2015-06-09 15:00:00,48.67,48.7,48.65,48.66,307374.0,37.6378,37.661,37.6223,37.63,307374.0
2015-06-09 15:10:00,48.66,48.68,48.65,48.66,501586.0,37.63,37.6455,37.6223,37.63,501586.0
2015-06-09 15:20:00,48.66,48.67,48.62,48.63,379082.0,37.63,37.6378,37.5991,37.6068,379082.0
2015-06-09 15:30:00,48.63,48.69,48.61,48.68,495253.0,37.6068,37.6532,37.5914,37.6455,495253.0
2015-06-09 15:40:00,48.68,48.73,48.67,48.71,1067014.0,37.6455,37.6842,37.6378,37.6687,1067014.0
2015-06-09 15:50:00,48.71,48.76,48.7,48.72,1743473.0,37.6687,37.7074,37.661,37.6764,1743473.0
2015-06-10 09:30:00,47.87,47.95,47.85,47.94,1865914.0,37.0191,37.081,37.0037,37.0733,1865914.0
2015-06-10 09:40:00,47.94,48.05,47.93,48.01,1265819.0,37.0733,37.1583,37.0655,37.1274,1265819.0
2015-06-10 09:50:00,48.01,48.06,48.01,48.04,739082.0,37.1274,37.1661,37.1274,37.1506,739082.0
2015-06-10 10:00:00,48.04,48.09,48.03,48.06,774936.0,37.1506,37.1893,37.1429,37.1661,774936.0
2015-06-10 10:10:00,48.07,48.1,48.02,48.03,835880.0,37.1738,37.197,37.1351,37.1429,835880.0
2015-06-10 10:20:00,48.03,48.08,47.99,48.0,935902.0,37.1429,37.1815,37.1119,37.1197,935902.0
2015-06-10 10:30:00,48.0,48.02,47.96,47.98,1233131.0,37.1197,37.1351,37.0887,37.1042,1233131.0
2015-06-10 10:40:00,47.98,48.05,47.97,48.04,412289.0,37.1042,37.1583,37.0965,37.1506,412289.0
2015-06-10 10:50:00,48.04,48.1,48.02,48.09,291858.0,37.1506,37.197,37.1351,37.1893,291858.0
2015-06-10 11:00:00,48.09,48.11,48.07,48.09,170068.0,37.1893,37.2047,37.1738,37.1893,170068.0
2015-06-10 11:10:00,48.1,48.26,48.09,48.19,625585.0,37.197,37.3207,37.1893,37.2666,625585.0
2015-06-10 11:20:00,48.19,48.21,48.13,48.18,281248.0,37.2666,37.2821,37.2202,37.2589,281248.0
2015-06-10 11:30:00,48.18,48.24,48.18,48.21,667816.0,37.2589,37.3053,37.2589,37.2821,667816.0
2015-06-10 11:40:00,48.21,48.22,48.14,48.18,345228.0,37.2821,37.2898,37.2279,37.2589,345228.0
2015-06-10 11:50:00,48.19,48.23,48.17,48.18,340405.0,37.2666,37.2975,37.2511,37.2589,340405.0
2015-06-10 12:00:00,48.18,48.2,48.16,48.17,349567.0,37.2589,37.2743,37.2434,37.2511,349567.0
2015-06-10 12:10:00,48.18,48.18,48.16,48.17,310266.0,37.2589,37.2589,37.2434,37.2511,310266.0
2015-06-10 12:20:00,48.16,48.19,48.16,48.17,188073.0,37.2434,37.2666,37.2434,37.2511,188073.0
2015-06-10 12:30:00,48.18,48.18,48.15,48.17,205466.0,37.2589,37.2589,37.2357,37.2511,205466.0
2015-06-10 12:40:00,48.17,48.19,48.16,48.18,215227.0,37.2511,37.2666,37.2434,37.2589,215227.0
2015-06-10 12:50:00,48.19,48.21,48.18,48.2,251076.0,37.2666,37.2821,37.2589,37.2743,251076.0
2015-06-10 13:00:00,48.21,48.24,48.2,48.23,237657.0,37.2821,37.3053,37.2743,37.2975,237657.0
2015-06-10 13:10:00,48.24,48.25,48.23,48.25,181246.0,37.3053,37.313,37.2975,37.313,181246.0
2015-06-10 13:20:00,48.24,48.25,48.24,48.25,153833.0,37.3053,37.313,37.3053,37.313,153833.0
2015-06-10 13:30:00,48.24,48.25,48.2,48.23,372451.0,37.3053,37.313,37.2743,37.2975,372451.0
2015-06-10 13:40:00,48.23,48.27,48.23,48.26,357849.0,37.2975,37.3285,37.2975,37.3207,357849.0
2015-06-10 13:50:00,48.26,48.33,48.25,48.32,661046.0,37.3207,37.3749,37.313,37.3671,661046.0
2015-06-10 14:00:00,48.32,48.37,48.31,48.35,325568.0,37.3671,37.4058,37.3594,37.3903,325568.0
2015-06-10 14:10:00,48.34,48.35,48.29,48.29,236609.0,37.3826,37.3903,37.3439,37.3439,236609.0
2015-06-10 14:20:00,48.3,48.39,48.29,48.38,450157.0,37.3517,37.4212,37.3439,37.4135,450157.0
2015-06-10 14:30:00,48.38,48.38,48.35,48.37,255556.0,37.4135,37.4135,37.3903,37.4058,255556.0
2015-06-10 14:40:00,48.37,48.39,48.28,48.32,842335.0,37.4058,37.4212,37.3362,37.3671,842335.0
2015-06-10 14:50:00,48.31,48.35,48.31,48.33,264098.0,37.3594,37.3903,37.3594,37.3749,264098.0
2015-06-10 15:00:00,48.34,48.36,48.32,48.34,518088.0,37.3826,37.398,37.3671,37.3826,518088.0
2015-06-10 15:10:00,48.33,48.34,48.24,48.25,478522.0,37.3749,37.3826,37.3053,37.313,478522.0
2015-06-10 15:20:00,48.26,48.33,48.25,48.33,325708.0,37.3207,37.3749,37.313,37.3749,325708.0
2015-06-10 15:30:00,48.33,48.35,48.32,48.33,485254.0,37.3749,37.3903,37.3671,37.3749,485254.0
2015-06-10 15:40:00,48.34,48.36,48.32,48.33,813358.0,37.3826,37.398,37.3671,37.3749,813358.0
2015-06-10 15:50:00,48.33,48.34,48.26,48.3,2223445.0,37.3749,37.3826,37.3207,37.3517,2223445.0
2015-06-11 09:30:00,48.62,48.68,48.47,48.57,802609.0,37.5991,37.6455,37.4831,37.5604,802609.0
2015-06-11 09:40:00,48.58,48.6,48.53,48.6,542179.0,37.5682,37.5836,37.5295,37.5836,542179.0
2015-06-11 09:50:00,48.59,48.7,48.59,48.7,729735.0,37.5759,37.661,37.5759,37.661,729735.0
2015-06-11 10:00:00,48.7,48.78,48.69,48.74,968798.0,37.661,37.7228,37.6532,37.6919,968798.0
2015-06-11 10:10:00,48.74,48.77,48.72,48.77,700425.0,37.6919,37.7151,37.6764,37.7151,700425.0
2015-06-11 10:20:00,48.77,48.78,48.73,48.76,338583.0,37.7151,37.7228,37.6842,37.7074,338583.0
2015-06-11 10:30:00,48.76,48.76,48.55,48.57,904569.0,37.7074,37.7074,37.545,37.5604,904569.0
2015-06-11 10:40:00,48.58,48.65,48.55,48.64,496532.0,37.5682,37.6223,37.545,37.6146,496532.0
2015-06-11 10:50:00,48.63,48.64,48.54,48.55,363691.0,37.6068,37.6146,37.5372,37.545,363691.0
2015-06-11 11:00:00,48.54,48.62,48.53,48.62,420918.0,37.5372,37.5991,37.5295,37.5991,420918.0
2015-06-11 11:10:00,48.61,48.64,48.58,48.62,400477.0,37.5914,37.6146,37.5682,37.5991,400477.0
2015-06-11 11:20:00,48.62,48.66,48.61,48.63,494559.0,37.5991,37.63,37.5914,37.6068,494559.0
2015-06-11 11:30:00,48.63,48.65,48.59,48.64,440593.0,37.6068,37.6223,37.5759,37.6146,440593.0
2015-06-11 11:40:00,48.64,48.69,48.63,48.68,448329.0,37.6146,37.6532,37.6068,37.6455,448329.0
2015-06-11 11:50:00,48.68,48.72,48.67,48.7,265625.0,37.6455,37.6764,37.6378,37.661,265625.0
2015-06-11 12:00:00,48.7,48.75,48.7,48.73,300289.0,37.661,37.6996,37.661,37.6842,300289.0
2015-06-11 12:10:00,48.72,48.73,48.66,48.73,371995.0,37.6764,37.6842,37.63,37.6842,371995.0
2015-06-11 12:20:00,48.73,48.76,48.69,48.76,348282.0,37.6842,37.7074,37.6532,37.7074,348282.0
2015-06-11 12:30:00,48.76,48.79,48.73,48.74,1145694.0,37.7074,37.7306,37.6842,37.6919,1145694.0
2015-06-11 12:40:00,48.73,48.76,48.7,48.73,421630.0,37.6842,37.7074,37.661,37.6842,421630.0
2015-06-11 12:50:00,48.72,48.74,48.71,48.71,318695.0,37.6764,37.6919,37.6687,37.6687,318695.0
2015-06-11 13:00:00,48.71,48.72,48.65,48.68,413229.0,37.6687,37.6764,37.6223,37.6455,413229.0
2015-06-11 13:10:00,48.68,48.71,48.67,48.7,367422.0,37.6455,37.6687,37.6378,37.661,367422.0
2015-06-11 13:20:00,48.7,48.73,48.68,48.71,278534.0,37.661,37.6842,37.6455,37.6687,278534.0
2015-06-11 13:30:00,48.71,48.72,48.67,48.72,190587.0,37.6687,37.6764,37.6378,37.6764,190587.0
2015-06-11 13:40:00,48.71,48.78,48.71,48.76,207735.0,37.6687,37.7228,37.6687,37.7074,207735.0
2015-06-11 13:50:00,48.75,48.79,48.75,48.79,229341.0,37.6996,37.7306,37.6996,37.7306,229341.0
2015-06-11 14:00:00,48.78,48.82,48.78,48.81,388244.0,37.7228,37.7538,37.7228,37.746,388244.0
2015-06-11 14:10:00,48.81,48.84,48.8,48.82,284018.0,37.746,37.7692,37.7383,37.7538,284018.0
2015-06-11 14:20:00,48.82,48.84,48.8,48.84,276611.0,37.7538,37.7692,37.7383,37.7692,276611.0
2015-06-11 14:30:00,48.84,48.84,48.78,48.83,540184.0,37.7692,37.7692,37.7228,37.7615,540184.0
2015-06-11 14:40:00,48.82,48.85,48.82,48.82,388687.0,37.7538,37.777,37.7538,37.7538,388687.0
2015-06-11 14:50:00,48.82,48.83,48.76,48.78,295034.0,37.7538,37.7615,37.7074,37.7228,295034.0
2015-06-11 15:00:00,48.77,48.78,48.76,48.78,184299.0,37.7151,37.7228,37.7074,37.7228,184299.0
2015-06-11 15:10:00,48.77,48.82,48.76,48.8,354529.0,37.7151,37.7538,37.7074,37.7383,354529.0
2015-06-11 15:20:00,48.8,48.82,48.79,48.8,511549.0,37.7383,37.7538,37.7306,37.7383,511549.0
2015-06-11 15:30:00,48.8,48.82,48.75,48.78,556260.0,37.7383,37.7538,37.6996,37.7228,556260.0
2015-06-11 15:40:00,48.78,48.8,48.73,48.73,619215.0,37.7228,37.7383,37.6842,37.6842,619215.0
2015-06-11 15:50:00,48.73,48.76,48.67,48.69,1468380.0,37.6842,37.7074,37.6378,37.6532,1468380.0
2015-06-12 09:30:00,49.06,49.14,49.01,49.04,2177676.0,37.9394,38.0012,37.9007,37.9239,2177676.0
2015-06-12 09:40:00,49.04,49.14,49.04,49.12,846571.0,37.9239,38.0012,37.9239,37.9858,846571.0
2015-06-12 09:50:00,49.13,49.21,49.11,49.2,853046.0,37.9935,38.0554,37.978,38.0476,853046.0
2015-06-12 10:00:00,49.2,49.21,49.13,49.17,916077.0,38.0476,38.0554,37.9935,38.0244,916077.0
2015-06-12 10:10:00,49.17,49.19,49.11,49.13,450064.0,38.0244,38.0399,37.978,37.9935,450064.0
2015-06-12 10:20:00,49.13,49.16,49.11,49.15,275184.0,37.9935,38.0167,37.978,38.009,275184.0
2015-06-12 10:30:00,49.15,49.17,49.06,49.08,499105.0,38.009,38.0244,37.9394,37.9548,499105.0
2015-06-12 10:40:00,49.08,49.11,49.06,49.07,335967.0,37.9548,37.978,37.9394,37.9471,335967.0
2015-06-12 10:50:00,49.07,49.1,48.99,48.99,316572.0,37.9471,37.9703,37.8852,37.8852,316572.0
2015-06-12 11:00:00,48.99,49.06,48.97,49.04,432137.0,37.8852,37.9394,37.8698,37.9239,432137.0
2015-06-12 11:10:00,49.05,49.09,49.03,49.09,607950.0,37.9316,37.9626,37.9162,37.9626,607950.0
2015-06-12 11:20:00,49.09,49.14,49.07,49.11,322221.0,37.9626,38.0012,37.9471,37.978,322221.0
2015-06-12 11:30:00,49.11,49.12,49.08,49.1,147855.0,37.978,37.9858,37.9548,37.9703,147855.0
2015-06-12 11:40:00,49.1,49.13,49.05,49.06,146100.0,37.9703,37.9935,37.9316,37.9394,146100.0
2015-06-12 11:50:00,49.06,49.09,49.04,49.05,101894.0,37.9394,37.9626,37.9239,37.9316,101894.0
2015-06-12 12:00:00,49.06,49.07,49.04,49.05,94396.0,37.9394,37.9471,37.9239,37.9316,94396.0
2015-06-12 12:10:00,49.05,49.1,49.03,49.09,138498.0,37.9316,37.9703,37.9162,37.9626,138498.0
2015-06-12 12:20:00,49.09,49.12,49.08,49.1,128584.0,37.9626,37.9858,37.9548,37.9703,128584.0
2015-06-12 12:30:00,49.11,49.12,49.09,49.1,152827.0,37.978,37.9858,37.9626,37.9703,152827.0
2015-06-12 12:40:00,49.11,49.14,49.07,49.13,222052.0,37.978,38.0012,37.9471,37.9935,222052.0
2015-06-12 12:50:00,49.13,49.14,49.08,49.08,168517.0,37.9935,38.0012,37.9548,37.9548,168517.0
2015-06-12 13:00:00,49.09,49.11,49.06,49.08,127214.0,37.9626,37.978,37.9394,37.9548,127214.0
2015-06-12 13:10:00,49.08,49.11,49.08,49.11,128953.0,37.9548,37.978,37.9548,37.978,128953.0
2015-06-12 13:20:00,49.1,49.12,49.09,49.11,101178.0,37.9703,37.9858,37.9626,37.978,101178.0
2015-06-12 13:30:00,49.11,49.14,49.1,49.11,62869.0,37.978,38.0012,37.9703,37.978,62869.0
2015-06-12 13:40:00,49.11,49.12,49.08,49.09,102755.0,37.978,37.9858,37.9548,37.9626,102755.0
2015-06-12 13:50:00,49.09,49.1,49.08,49.09,52681.0,37.9626,37.9703,37.9548,37.9626,52681.0
2015-06-12 14:00:00,49.1,49.1,49.07,49.08,92015.0,37.9703,37.9703,37.9471,37.9548,92015.0
2015-06-12 14:10:00,49.09,49.1,49.08,49.08,48403.0,37.9626,37.9703,37.9548,37.9548,48403.0
2015-06-12 14:20:00,49.08,49.09,49.07,49.08,62056.0,37.9548,37.9626,37.9471,37.9548,62056.0
2015-06-12 14:30:00,49.08,49.09,49.03,49.07,289114.0,37.9548,37.9626,37.9162,37.9471,289114.0
2015-06-12 14:40:00,49.08,49.11,49.06,49.11,254781.0,37.9548,37.978,37.9394,37.978,254781.0
2015-06-12 14:50:00,49.11,49.11,49.04,49.04,168472.0,37.978,37.978,37.9239,37.9239,168472.0
2015-06-12 15:00:00,49.05,49.11,49.04,49.07,207305.0,37.9316,37.978,37.9239,37.9471,207305.0
2015-06-12 15:10:00,49.07,49.09,49.06,49.07,105518.0,37.9471,37.9626,37.9394,37.9471,105518.0
2015-06-12 15:20:00,49.07,49.11,49.07,49.11,188746.0,37.9471,37.978,37.9471,37.978,188746.0
2015-06-12 15:30:00,49.1,49.12,49.1,49.11,166982.0,37.9703,37.9858,37.9703,37.978,166982.0
2015-06-12 15:40:00,49.11,49.14,49.1,49.14,416845.0,37.978,38.0012,37.9703,38.0012,416845.0
2015-06-12 15:50:00,49.14,49.14,49.08,49.09,1363490.0,38.0012,38.0012,37.9548,37.9626,1363490.0
2015-06-15 09:30:00,47.73,47.77,47.65,47.65,1112246.0,36.9109,36.9418,36.849,36.849,1112246.0
2015-06-15 09:40:00,47.65,47.67,47.56,47.6,629775.0,36.849,36.8645,36.7794,36.8103,629775.0
2015-06-15 09:50:00,47.59,47.62,47.56,47.59,316886.0,36.8026,36.8258,36.7794,36.8026,316886.0
2015-06-15 10:00:00,47.59,47.59,47.5,47.53,979041.0,36.8026,36.8026,36.733,36.7562,979041.0
2015-06-15 10:10:00,47.53,47.59,47.5,47.57,667672.0,36.7562,36.8026,36.733,36.7871,667672.0
2015-06-15 10:20:00,47.57,47.61,47.52,47.56,383425.0,36.7871,36.8181,36.7485,36.7794,383425.0
2015-06-15 10:30:00,47.56,47.56,47.51,47.54,223090.0,36.7794,36.7794,36.7407,36.7639,223090.0
2015-06-15 10:40:00,47.54,47.59,47.52,47.57,290324.0,36.7639,36.8026,36.7485,36.7871,290324.0
2015-06-15 10:50:00,47.57,47.59,47.54,47.59,209910.0,36.7871,36.8026,36.7639,36.8026,209910.0
2015-06-15 11:00:00,47.59,47.66,47.58,47.66,509012.0,36.8026,36.8567,36.7949,36.8567,509012.0
2015-06-15 11:10:00,47.66,47.73,47.63,47.66,506386.0,36.8567,36.9109,36.8335,36.8567,506386.0
2015-06-15 11:20:00,47.66,47.66,47.53,47.54,395267.0,36.8567,36.8567,36.7562,36.7639,395267.0
2015-06-15 11:30:00,47.54,47.6,47.54,47.59,193604.0,36.7639,36.8103,36.7639,36.8026,193604.0
2015-06-15 11:40:00,47.6,47.62,47.56,47.58,140249.0,36.8103,36.8258,36.7794,36.7949,140249.0
2015-06-15 11:50:00,47.58,47.63,47.55,47.59,208909.0,36.7949,36.8335,36.7717,36.8026,208909.0
2015-06-15 12:00:00,47.59,47.64,47.58,47.61,307793.0,36.8026,36.8413,36.7949,36.8181,307793.0
2015-06-15 12:10:00,47.61,47.63,47.59,47.62,75802.0,36.8181,36.8335,36.8026,36.8258,75802.0
2015-06-15 12:20:00,47.63,47.64,47.57,47.58,113642.0,36.8335,36.8413,36.7871,36.7949,113642.0
2015-06-15 12:30:00,47.58,47.59,47.56,47.59,120836.0,36.7949,36.8026,36.7794,36.8026,120836.0
2015-06-15 12:40:00,47.58,47.65,47.56,47.65,90170.0,36.7949,36.849,36.7794,36.849,90170.0
2015-06-15 12:50:00,47.65,47.65,47.59,47.62,90914.0,36.849,36.849,36.8026,36.8258,90914.0
2015-06-15 13:00:00,47.62,47.62,47.57,47.59,125770.0,36.8258,36.8258,36.7871,36.8026,125770.0
2015-06-15 13:10:00,47.59,47.6,47.56,47.57,69311.0,36.8026,36.8103,36.7794,36.7871,69311.0
2015-06-15 13:20:00,47.57,47.58,47.53,47.57,114627.0,36.7871,36.7949,36.7562,36.7871,114627.0
2015-06-15 13:30:00,47.57,47.58,47.56,47.56,56967.0,36.7871,36.7949,36.7794,36.7794,56967.0
2015-06-15 13:40:00,47.56,47.58,47.54,47.58,107420.0,36.7794,36.7949,36.7639,36.7949,107420.0
2015-06-15 13:50:00,47.58,47.67,47.54,47.56,303978.0,36.7949,36.8645,36.7639,36.7794,303978.0
2015-06-15 14:00:00,47.57,47.61,47.56,47.59,113176.0,36.7871,36.8181,36.7794,36.8026,113176.0
2015-06-15 14:10:00,47.59,47.62,47.57,47.59,253579.0,36.8026,36.8258,36.7871,36.8026,253579.0
2015-06-15 14:20:00,47.59,47.6,47.55,47.57,145889.0,36.8026,36.8103,36.7717,36.7871,145889.0
2015-06-15 14:30:00,47.56,47.58,47.54,47.55,236134.0,36.7794,36.7949,36.7639,36.7717,236134.0
2015-06-15 14:40:00,47.55,47.57,47.53,47.57,177707.0,36.7717,36.7871,36.7562,36.7871,177707.0
2015-06-15 14:50:00,47.57,47.57,47.53,47.56,271958.0,36.7871,36.7871,36.7562,36.7794,271958.0
2015-06-15 15:00:00,47.55,47.57,47.53,47.55,178071.0,36.7717,36.7871,36.7562,36.7717,178071.0
2015-06-15 15:10:00,47.54,47.55,47.5,47.51,438937.0,36.7639,36.7717,36.733,36.7407,438937.0
2015-06-15 15:20:00,47.51,47.55,47.51,47.53,364692.0,36.7407,36.7717,36.7407,36.7562,364692.0
2015-06-15 15:30:00,47.53,47.54,47.52,47.53,240142.0,36.7562,36.7639,36.7485,36.7562,240142.0
2015-06-15 15:40:00,47.53,47.58,47.53,47.58,708625.0,36.7562,36.7949,36.7562,36.7949,708625.0
2015-06-15 15:50:00,47.58,47.67,47.57,47.62,3202911.0,36.7949,36.8645,36.7871,36.8258,3202911.0
2015-06-16 09:30:00,46.73,46.83,46.64,46.81,1462173.0,36.1375,36.2149,36.0679,36.1994,1462173.0
2015-06-16 09:40:00,46.8,46.8,46.65,46.78,2254448.0,36.1917,36.1917,36.0757,36.1762,2254448.0
2015-06-16 09:50:00,46.78,46.88,46.77,46.85,987644.0,36.1762,36.2535,36.1685,36.2303,987644.0
2015-06-16 10:00:00,46.84,46.89,46.78,46.81,762240.0,36.2226,36.2613,36.1762,36.1994,762240.0
2015-06-16 10:10:00,46.8,46.82,46.74,46.8,528894.0,36.1917,36.2071,36.1453,36.1917,528894.0
2015-06-16 10:20:00,46.79,46.85,46.78,46.81,660014.0,36.1839,36.2303,36.1762,36.1994,660014.0
2015-06-16 10:30:00,46.8,46.82,46.75,46.78,785157.0,36.1917,36.2071,36.153,36.1762,785157.0
2015-06-16 10:40:00,46.77,46.84,46.76,46.84,637796.0,36.1685,36.2226,36.1607,36.2226,637796.0
2015-06-16 10:50:00,46.84,46.85,46.81,46.84,317120.0,36.2226,36.2303,36.1994,36.2226,317120.0
2015-06-16 11:00:00,46.83,46.85,46.81,46.84,250058.0,36.2149,36.2303,36.1994,36.2226,250058.0
2015-06-16 11:10:00,46.85,46.91,46.84,46.9,270768.0,36.2303,36.2767,36.2226,36.269,270768.0
2015-06-16 11:20:00,46.89,46.95,46.89,46.95,302137.0,36.2613,36.3077,36.2613,36.3077,302137.0
2015-06-16 11:30:00,46.95,46.97,46.92,46.96,333864.0,36.3077,36.3231,36.2845,36.3154,333864.0
2015-06-16 11:40:00,46.95,46.96,46.9,46.92,234474.0,36.3077,36.3154,36.269,36.2845,234474.0
2015-06-16 11:50:00,46.92,46.97,46.92,46.95,163383.0,36.2845,36.3231,36.2845,36.3077,163383.0
2015-06-16 12:00:00,46.95,46.96,46.92,46.93,154914.0,36.3077,36.3154,36.2845,36.2922,154914.0
2015-06-16 12:10:00,46.93,46.97,46.92,46.96,166797.0,36.2922,36.3231,36.2845,36.3154,166797.0
2015-06-16 12:20:00,46.96,46.97,46.96,46.97,72043.0,36.3154,36.3231,36.3154,36.3231,72043.0
2015-06-16 12:30:00,46.96,47.0,46.96,47.0,119642.0,36.3154,36.3463,36.3154,36.3463,119642.0
2015-06-16 12:40:00,47.0,47.03,46.99,47.02,171960.0,36.3463,36.3695,36.3386,36.3618,171960.0
2015-06-16 12:50:00,47.02,47.04,46.99,47.02,242443.0,36.3618,36.3773,36.3386,36.3618,242443.0
2015-06-16 13:00:00,47.02,47.02,46.98,46.98,158476.0,36.3618,36.3618,36.3309,36.3309,158476.0
2015-06-16 13:10:00,46.98,46.99,46.97,46.98,89327.0,36.3309,36.3386,36.3231,36.3309,89327.0
2015-06-16 13:20:00,46.97,46.99,46.96,46.98,150622.0,36.3231,36.3386,36.3154,36.3309,150622.0
2015-06-16 13:30:00,46.97,47.0,46.97,46.99,131019.0,36.3231,36.3463,36.3231,36.3386,131019.0
2015-06-16 13:40:00,46.99,47.0,46.99,47.0,19088.0,36.3386,36.3463,36.3386,36.3463,19088.0
2015-06-16 13:50:00,47.0,47.01,46.99,47.01,86303.0,36.3463,36.3541,36.3386,36.3541,86303.0
2015-06-16 14:00:00,47.0,47.06,47.0,47.03,235923.0,36.3463,36.3927,36.3463,36.3695,235923.0
2015-06-16 14:10:00,47.03,47.06,47.02,47.05,178456.0,36.3695,36.3927,36.3618,36.385,178456.0
2015-06-16 14:20:00,47.04,47.05,47.02,47.02,38767.0,36.3773,36.385,36.3618,36.3618,38767.0
2015-06-16 14:30:00,47.02,47.04,47.01,47.04,87548.0,36.3618,36.3773,36.3541,36.3773,87548.0
2015-06-16 14:40:00,47.04,47.04,46.98,47.03,142783.0,36.3773,36.3773,36.3309,36.3695,142783.0
2015-06-16 14:50:00,47.03,47.04,47.01,47.03,45724.0,36.3695,36.3773,36.3541,36.3695,45724.0
2015-06-16 15:00:00,47.03,47.06,47.02,47.03,124074.0,36.3695,36.3927,36.3618,36.3695,124074.0
2015-06-16 15:10:00,47.03,47.04,47.01,47.01,92615.0,36.3695,36.3773,36.3541,36.3541,92615.0
2015-06-16 15:20:00,47.01,47.03,46.99,47.03,75856.0,36.3541,36.3695,36.3386,36.3695,75856.0
2015-06-16 15:30:00,47.02,47.04,47.02,47.04,159079.0,36.3618,36.3773,36.3618,36.3773,159079.0
2015-06-16 15:40:00,47.04,47.06,47.02,47.03,516961.0,36.3773,36.3927,36.3618,36.3695,516961.0
2015-06-16 15:50:00,47.03,47.05,46.95,46.98,1498302.0,36.3695,36.385,36.3077,36.3309,1498302.0
2015-06-17 09:30:00,47.16,47.25,47.14,47.18,646591.0,36.4701,36.5397,36.4546,36.4855,646591.0
2015-06-17 09:40:00,47.19,47.19,47.13,47.15,419732.0,36.4933,36.4933,36.4469,36.4623,419732.0
2015-06-17 09:50:00,47.14,47.15,47.11,47.13,182353.0,36.4546,36.4623,36.4314,36.4469,182353.0
2015-06-17 10:00:00,47.14,47.15,47.12,47.14,138577.0,36.4546,36.4623,36.4391,36.4546,138577.0
2015-06-17 10:10:00,47.14,47.15,47.1,47.11,158508.0,36.4546,36.4623,36.4237,36.4314,158508.0
2015-06-17 10:20:00,47.11,47.14,47.09,47.13,172818.0,36.4314,36.4546,36.4159,36.4469,172818.0
2015-06-17 10:30:00,47.12,47.15,47.09,47.12,163493.0,36.4391,36.4623,36.4159,36.4391,163493.0
2015-06-17 10:40:00,47.12,47.13,47.09,47.11,221756.0,36.4391,36.4469,36.4159,36.4314,221756.0
2015-06-17 10:50:00,47.11,47.12,47.08,47.12,314753.0,36.4314,36.4391,36.4082,36.4391,314753.0
2015-06-17 11:00:00,47.12,47.14,47.1,47.11,163831.0,36.4391,36.4546,36.4237,36.4314,163831.0
2015-06-17 11:10:00,47.11,47.12,47.08,47.09,143557.0,36.4314,36.4391,36.4082,36.4159,143557.0
2015-06-17 11:20:00,47.08,47.1,47.0,47.01,509334.0,36.4082,36.4237,36.3463,36.3541,509334.0
2015-06-17 11:30:00,47.01,47.02,46.98,46.98,257476.0,36.3541,36.3618,36.3309,36.3309,257476.0
2015-06-17 11:40:00,46.98,47.02,46.92,46.97,365618.0,36.3309,36.3618,36.2845,36.3231,365618.0
2015-06-17 11:50:00,46.97,46.99,46.96,46.97,79143.0,36.3231,36.3386,36.3154,36.3231,79143.0
2015-06-17 12:00:00,46.97,46.97,46.92,46.95,214699.0,36.3231,36.3231,36.2845,36.3077,214699.0
2015-06-17 12:10:00,46.95,46.96,46.9,46.91,102560.0,36.3077,36.3154,36.269,36.2767,102560.0
2015-06-17 12:20:00,46.91,46.94,46.89,46.94,182159.0,36.2767,36.2999,36.2613,36.2999,182159.0
2015-06-17 12:30:00,46.93,46.93,46.89,46.91,171490.0,36.2922,36.2922,36.2613,36.2767,171490.0
2015-06-17 12:40:00,46.9,46.92,46.85,46.86,121968.0,36.269,36.2845,36.2303,36.2381,121968.0
2015-06-17 12:50:00,46.86,46.87,46.81,46.83,185587.0,36.2381,36.2458,36.1994,36.2149,185587.0
2015-06-17 13:00:00,46.83,46.85,46.81,46.82,158925.0,36.2149,36.2303,36.1994,36.2071,158925.0
2015-06-17 13:10:00,46.82,46.85,46.82,46.84,106481.0,36.2071,36.2303,36.2071,36.2226,106481.0
2015-06-17 13:20:00,46.83,46.85,46.83,46.85,62811.0,36.2149,36.2303,36.2149,36.2303,62811.0
2015-06-17 13:30:00,46.84,46.89,46.83,46.88,270983.0,36.2226,36.2613,36.2149,36.2535,270983.0
2015-06-17 13:40:00,46.89,46.91,46.88,46.9,283041.0,36.2613,36.2767,36.2535,36.269,283041.0
2015-06-17 13:50:00,46.91,46.98,46.9,46.94,184335.0,36.2767,36.3309,36.269,36.2999,184335.0
2015-06-17 14:00:00,46.92,47.2,46.84,47.18,1942496.0,36.2845,36.501,36.2226,36.4855,1942496.0
2015-06-17 14:10:00,47.18,47.28,47.1,47.1,766510.0,36.4855,36.5629,36.4237,36.4237,766510.0
2015-06-17 14:20:00,47.11,47.12,46.95,47.04,306639.0,36.4314,36.4391,36.3077,36.3773,306639.0
2015-06-17 14:30:00,47.03,47.21,47.03,47.21,283722.0,36.3695,36.5087,36.3695,36.5087,283722.0
2015-06-17 14:40:00,47.21,47.39,47.21,47.32,410324.0,36.5087,36.6479,36.5087,36.5938,410324.0
2015-06-17 14:50:00,47.32,47.38,47.25,47.26,394352.0,36.5938,36.6402,36.5397,36.5474,394352.0
2015-06-17 15:00:00,47.27,47.3,47.2,47.23,243914.0,36.5551,36.5783,36.501,36.5242,243914.0
2015-06-17 15:10:00,47.23,47.34,47.23,47.32,253711.0,36.5242,36.6093,36.5242,36.5938,253711.0
2015-06-17 15:20:00,47.32,47.35,47.27,47.33,356483.0,36.5938,36.617,36.5551,36.6015,356483.0
2015-06-17 15:30:00,47.33,47.34,47.23,47.24,268930.0,36.6015,36.6093,36.5242,36.5319,268930.0
2015-06-17 15:40:00,47.24,47.24,47.16,47.18,282127.0,36.5319,36.5319,36.4701,36.4855,282127.0
2015-06-17 15:50:00,47.18,47.23,47.12,47.14,1295634.0,36.4855,36.5242,36.4391,36.4546,1295634.0
2015-06-18 09:30:00,46.85,46.96,46.81,46.87,1255473.0,36.2303,36.3154,36.1994,36.2458,1255473.0
2015-06-18 09:40:00,46.87,47.02,46.86,46.97,556492.0,36.2458,36.3618,36.2381,36.3231,556492.0
2015-06-18 09:50:00,46.98,47.01,46.95,47.0,242808.0,36.3309,36.3541,36.3077,36.3463,242808.0
2015-06-18 10:00:00,47.0,47.11,46.97,47.1,371479.0,36.3463,36.4314,36.3231,36.4237,371479.0
2015-06-18 10:10:00,47.09,47.14,47.07,47.08,465635.0,36.4159,36.4546,36.4005,36.4082,465635.0
2015-06-18 10:20:00,47.08,47.09,47.04,47.04,343993.0,36.4082,36.4159,36.3773,36.3773,343993.0
2015-06-18 10:30:00,47.05,47.1,47.04,47.09,238801.0,36.385,36.4237,36.3773,36.4159,238801.0
2015-06-18 10:40:00,47.09,47.14,47.08,47.11,295609.0,36.4159,36.4546,36.4082,36.4314,295609.0
2015-06-18 10:50:00,47.11,47.2,47.09,47.19,487361.0,36.4314,36.501,36.4159,36.4933,487361.0
2015-06-18 11:00:00,47.19,47.25,47.16,47.21,340674.0,36.4933,36.5397,36.4701,36.5087,340674.0
2015-06-18 11:10:00,47.21,47.22,47.17,47.17,122430.0,36.5087,36.5165,36.4778,36.4778,122430.0
2015-06-18 11:20:00,47.17,47.23,47.17,47.23,160482.0,36.4778,36.5242,36.4778,36.5242,160482.0
2015-06-18 11:30:00,47.22,47.23,47.18,47.2,181380.0,36.5165,36.5242,36.4855,36.501,181380.0
2015-06-18 11:40:00,47.21,47.27,47.2,47.23,317862.0,36.5087,36.5551,36.501,36.5242,317862.0
2015-06-18 11:50:00,47.23,47.24,47.15,47.18,570976.0,36.5242,36.5319,36.4623,36.4855,570976.0
2015-06-18 12:00:00,47.18,47.2,47.16,47.2,207034.0,36.4855,36.501,36.4701,36.501,207034.0
2015-06-18 12:10:00,47.2,47.2,47.16,47.16,212195.0,36.501,36.501,36.4701,36.4701,212195.0
2015-06-18 12:20:00,47.16,47.27,47.16,47.23,780722.0,36.4701,36.5551,36.4701,36.5242,780722.0
2015-06-18 12:30:00,47.23,47.29,47.19,47.22,477880.0,36.5242,36.5706,36.4933,36.5165,477880.0
2015-06-18 12:40:00,47.22,47.22,47.13,47.13,307403.0,36.5165,36.5165,36.4469,36.4469,307403.0
2015-06-18 12:50:00,47.14,47.15,47.11,47.11,252148.0,36.4546,36.4623,36.4314,36.4314,252148.0
2015-06-18 13:00:00,47.11,47.14,47.09,47.1,392067.0,36.4314,36.4546,36.4159,36.4237,392067.0
2015-06-18 13:10:00,47.09,47.13,47.05,47.05,293621.0,36.4159,36.4469,36.385,36.385,293621.0
2015-06-18 13:20:00,47.05,47.11,47.05,47.1,118372.0,36.385,36.4314,36.385,36.4237,118372.0
2015-06-18 13:30:00,47.11,47.11,47.06,47.08,163326.0,36.4314,36.4314,36.3927,36.4082,163326.0
2015-06-18 13:40:00,47.09,47.12,47.08,47.09,57572.0,36.4159,36.4391,36.4082,36.4159,57572.0
2015-06-18 13:50:00,47.1,47.12,47.09,47.12,102871.0,36.4237,36.4391,36.4159,36.4391,102871.0
2015-06-18 14:00:00,47.12,47.12,47.09,47.1,142332.0,36.4391,36.4391,36.4159,36.4237,142332.0
2015-06-18 14:10:00,47.1,47.12,47.1,47.12,38695.0,36.4237,36.4391,36.4237,36.4391,38695.0
2015-06-18 14:20:00,47.12,47.18,47.11,47.15,154704.0,36.4391,36.4855,36.4314,36.4623,154704.0
2015-06-18 14:30:00,47.15,47.19,47.15,47.18,146011.0,36.4623,36.4933,36.4623,36.4855,146011.0
2015-06-18 14:40:00,47.18,47.21,47.17,47.2,183810.0,36.4855,36.5087,36.4778,36.501,183810.0
2015-06-18 14:50:00,47.21,47.23,47.2,47.21,88575.0,36.5087,36.5242,36.501,36.5087,88575.0
2015-06-18 15:00:00,47.22,47.22,47.18,47.2,185816.0,36.5165,36.5165,36.4855,36.501,185816.0
2015-06-18 15:10:00,47.21,47.24,47.2,47.23,124684.0,36.5087,36.5319,36.501,36.5242,124684.0
2015-06-18 15:20:00,47.24,47.28,47.23,47.28,105649.0,36.5319,36.5629,36.5242,36.5629,105649.0
2015-06-18 15:30:00,47.27,47.3,47.22,47.26,596404.0,36.5551,36.5783,36.5165,36.5474,596404.0
2015-06-18 15:40:00,47.26,47.29,47.23,47.23,582632.0,36.5474,36.5706,36.5242,36.5242,582632.0
2015-06-18 15:50:00,47.23,47.24,47.19,47.23,1592834.0,36.5242,36.5319,36.4933,36.5242,1592834.0
2015-06-19 09:30:00,46.72,46.78,46.69,46.71,1128718.0,36.1298,36.1762,36.1066,36.1221,1128718.0
2015-06-19 09:40:00,46.71,46.73,46.68,46.71,543626.0,36.1221,36.1375,36.0989,36.1221,543626.0
2015-06-19 09:50:00,46.71,46.82,46.71,46.82,612009.0,36.1221,36.2071,36.1221,36.2071,612009.0
2015-06-19 10:00:00,46.82,46.97,46.81,46.93,799321.0,36.2071,36.3231,36.1994,36.2922,799321.0
2015-06-19 10:10:00,46.94,46.94,46.9,46.91,140375.0,36.2999,36.2999,36.269,36.2767,140375.0
2015-06-19 10:20:00,46.92,46.97,46.91,46.96,274224.0,36.2845,36.3231,36.2767,36.3154,274224.0
2015-06-19 10:30:00,46.96,46.97,46.92,46.93,318579.0,36.3154,36.3231,36.2845,36.2922,318579.0
2015-06-19 10:40:00,46.93,46.94,46.9,46.93,180555.0,36.2922,36.2999,36.269,36.2922,180555.0
2015-06-19 10:50:00,46.93,46.95,46.9,46.95,276445.0,36.2922,36.3077,36.269,36.3077,276445.0
2015-06-19 11:00:00,46.95,46.97,46.92,46.94,179936.0,36.3077,36.3231,36.2845,36.2999,179936.0
2015-06-19 11:10:00,46.93,46.95,46.92,46.93,162437.0,36.2922,36.3077,36.2845,36.2922,162437.0
2015-06-19 11:20:00,46.94,46.95,46.92,46.94,360383.0,36.2999,36.3077,36.2845,36.2999,360383.0
2015-06-19 11:30:00,46.94,46.98,46.93,46.97,269839.0,36.2999,36.3309,36.2922,36.3231,269839.0
2015-06-19 11:40:00,46.97,46.97,46.94,46.96,65643.0,36.3231,36.3231,36.2999,36.3154,65643.0
2015-06-19 11:50:00,46.96,46.96,46.87,46.94,2246057.0,36.3154,36.3154,36.2458,36.2999,2246057.0
2015-06-19 12:00:00,46.94,46.94,46.88,46.9,239991.0,36.2999,36.2999,36.2535,36.269,239991.0
2015-06-19 12:10:00,46.9,46.95,46.87,46.94,243272.0,36.269,36.3077,36.2458,36.2999,243272.0
2015-06-19 12:20:00,46.94,46.96,46.93,46.95,134929.0,36.2999,36.3154,36.2922,36.3077,134929.0
2015-06-19 12:30:00,46.96,46.96,46.92,46.93,106443.0,36.3154,36.3154,36.2845,36.2922,106443.0
2015-06-19 12:40:00,46.94,46.98,46.93,46.97,144104.0,36.2999,36.3309,36.2922,36.3231,144104.0
2015-06-19 12:50:00,46.97,46.98,46.95,46.97,154018.0,36.3231,36.3309,36.3077,36.3231,154018.0
2015-06-19 13:00:00,46.96,46.97,46.95,46.95,93743.0,36.3154,36.3231,36.3077,36.3077,93743.0
2015-06-19 13:10:00,46.96,46.97,46.94,46.97,265242.0,36.3154,36.3231,36.2999,36.3231,265242.0
2015-06-19 13:20:00,46.97,46.97,46.95,46.95,26994.0,36.3231,36.3231,36.3077,36.3077,26994.0
2015-06-19 13:30:00,46.95,46.97,46.95,46.97,55739.0,36.3077,36.3231,36.3077,36.3231,55739.0
2015-06-19 13:40:00,46.97,46.97,46.95,46.97,51613.0,36.3231,36.3231,36.3077,36.3231,51613.0
2015-06-19 13:50:00,46.97,46.99,46.95,46.98,258656.0,36.3231,36.3386,36.3077,36.3309,258656.0
2015-06-19 14:00:00,46.98,46.99,46.96,46.96,106063.0,36.3309,36.3386,36.3154,36.3154,106063.0
2015-06-19 14:10:00,46.96,46.97,46.95,46.97,114636.0,36.3154,36.3231,36.3077,36.3231,114636.0
2015-06-19 14:20:00,46.96,46.97,46.92,46.93,381543.0,36.3154,36.3231,36.2845,36.2922,381543.0
2015-06-19 14:30:00,46.93,46.94,46.91,46.93,248797.0,36.2922,36.2999,36.2767,36.2922,248797.0
2015-06-19 14:40:00,46.93,46.93,46.9,46.9,84447.0,36.2922,36.2922,36.269,36.269,84447.0
2015-06-19 14:50:00,46.9,46.91,46.82,46.83,545253.0,36.269,36.2767,36.2071,36.2149,545253.0
2015-06-19 15:00:00,46.82,46.84,46.79,46.81,439142.0,36.2071,36.2226,36.1839,36.1994,439142.0
2015-06-19 15:10:00,46.8,46.84,46.78,46.81,373616.0,36.1917,36.2226,36.1762,36.1994,373616.0
2015-06-19 15:20:00,46.82,46.82,46.78,46.8,470001.0,36.2071,36.2071,36.1762,36.1917,470001.0
2015-06-19 15:30:00,46.8,46.83,46.78,46.81,256099.0,36.1917,36.2149,36.1762,36.1994,256099.0
2015-06-19 15:40:00,46.81,46.82,46.79,46.81,451323.0,36.1994,36.2071,36.1839,36.1994,451323.0
2015-06-19 15:50:00,46.82,46.86,46.77,46.78,1915657.0,36.2071,36.2381,36.1685,36.1762,1915657.0
2015-06-22 09:30:00,47.44,47.45,47.27,47.28,691734.0,36.6866,36.6943,36.5551,36.5629,691734.0
2015-06-22 09:40:00,47.28,47.31,47.24,47.3,406453.0,36.5629,36.5861,36.5319,36.5783,406453.0
2015-06-22 09:50:00,47.31,47.38,47.31,47.36,433115.0,36.5861,36.6402,36.5861,36.6247,433115.0
2015-06-22 10:00:00,47.37,47.38,47.28,47.37,678276.0,36.6325,36.6402,36.5629,36.6325,678276.0
2015-06-22 10:10:00,47.37,47.41,47.37,47.4,599699.0,36.6325,36.6634,36.6325,36.6557,599699.0
2015-06-22 10:20:00,47.41,47.45,47.4,47.42,310635.0,36.6634,36.6943,36.6557,36.6711,310635.0
2015-06-22 10:30:00,47.42,47.46,47.41,47.45,236817.0,36.6711,36.7021,36.6634,36.6943,236817.0
2015-06-22 10:40:00,47.45,47.54,47.45,47.51,736349.0,36.6943,36.7639,36.6943,36.7407,736349.0
2015-06-22 10:50:00,47.5,47.52,47.48,47.52,332821.0,36.733,36.7485,36.7175,36.7485,332821.0
2015-06-22 11:00:00,47.51,47.57,47.49,47.55,832486.0,36.7407,36.7871,36.7253,36.7717,832486.0
2015-06-22 11:10:00,47.56,47.57,47.55,47.55,248632.0,36.7794,36.7871,36.7717,36.7717,248632.0
2015-06-22 11:20:00,47.56,47.62,47.55,47.55,525413.0,36.7794,36.8258,36.7717,36.7717,525413.0
2015-06-22 11:30:00,47.55,47.57,47.54,47.55,163667.0,36.7717,36.7871,36.7639,36.7717,163667.0
2015-06-22 11:40:00,47.54,47.59,47.53,47.59,242796.0,36.7639,36.8026,36.7562,36.8026,242796.0
2015-06-22 11:50:00,47.58,47.65,47.56,47.57,671510.0,36.7949,36.849,36.7794,36.7871,671510.0
2015-06-22 12:00:00,47.58,47.62,47.57,47.61,506927.0,36.7949,36.8258,36.7871,36.8181,506927.0
2015-06-22 12:10:00,47.6,47.63,47.59,47.61,372497.0,36.8103,36.8335,36.8026,36.8181,372497.0
2015-06-22 12:20:00,47.61,47.61,47.54,47.56,291281.0,36.8181,36.8181,36.7639,36.7794,291281.0
2015-06-22 12:30:00,47.56,47.57,47.53,47.56,84612.0,36.7794,36.7871,36.7562,36.7794,84612.0
2015-06-22 12:40:00,47.56,47.57,47.54,47.55,48051.0,36.7794,36.7871,36.7639,36.7717,48051.0
2015-06-22 12:50:00,47.55,47.58,47.55,47.58,28599.0,36.7717,36.7949,36.7717,36.7949,28599.0
2015-06-22 13:00:00,47.58,47.58,47.54,47.55,192103.0,36.7949,36.7949,36.7639,36.7717,192103.0
2015-06-22 13:10:00,47.55,47.57,47.53,47.53,116974.0,36.7717,36.7871,36.7562,36.7562,116974.0
2015-06-22 13:20:00,47.54,47.55,47.52,47.53,66958.0,36.7639,36.7717,36.7485,36.7562,66958.0
2015-06-22 13:30:00,47.53,47.54,47.52,47.52,117576.0,36.7562,36.7639,36.7485,36.7485,117576.0
2015-06-22 13:40:00,47.53,47.53,47.48,47.52,156363.0,36.7562,36.7562,36.7175,36.7485,156363.0
2015-06-22 13:50:00,47.51,47.53,47.5,47.53,78083.0,36.7407,36.7562,36.733,36.7562,78083.0
2015-06-22 14:00:00,47.53,47.54,47.51,47.53,122547.0,36.7562,36.7639,36.7407,36.7562,122547.0
2015-06-22 14:10:00,47.52,47.53,47.51,47.52,52799.0,36.7485,36.7562,36.7407,36.7485,52799.0
2015-06-22 14:20:00,47.52,47.52,47.49,47.5,49069.0,36.7485,36.7485,36.7253,36.733,49069.0
2015-06-22 14:30:00,47.5,47.51,47.49,47.51,51557.0,36.733,36.7407,36.7253,36.7407,51557.0
2015-06-22 14:40:00,47.51,47.52,47.5,47.51,153033.0,36.7407,36.7485,36.733,36.7407,153033.0
2015-06-22 14:50:00,47.52,47.53,47.49,47.5,160531.0,36.7485,36.7562,36.7253,36.733,160531.0
2015-06-22 15:00:00,47.5,47.51,47.49,47.51,141366.0,36.733,36.7407,36.7253,36.7407,141366.0
2015-06-22 15:10:00,47.5,47.51,47.43,47.45,484264.0,36.733,36.7407,36.6789,36.6943,484264.0
2015-06-22 15:20:00,47.46,47.5,47.45,47.47,321937.0,36.7021,36.733,36.6943,36.7098,321937.0
2015-06-22 15:30:00,47.47,47.47,47.41,47.41,209571.0,36.7098,36.7098,36.6634,36.6634,209571.0
2015-06-22 15:40:00,47.41,47.42,47.37,47.38,362791.0,36.6634,36.6711,36.6325,36.6402,362791.0
2015-06-22 15:50:00,47.38,47.41,47.34,47.4,1370599.0,36.6402,36.6634,36.6093,36.6557,1370599.0
2015-06-23 09:30:00,48.44,48.56,48.4,48.51,1171050.0,37.4599,37.5527,37.429,37.514,1171050.0
2015-06-23 09:40:00,48.51,48.51,48.42,48.44,732665.0,37.514,37.514,37.4444,37.4599,732665.0
2015-06-23 09:50:00,48.45,48.54,48.44,48.52,322639.0,37.4676,37.5372,37.4599,37.5218,322639.0
2015-06-23 10:00:00,48.52,48.56,48.47,48.55,346549.0,37.5218,37.5527,37.4831,37.545,346549.0
2015-06-23 10:10:00,48.55,48.59,48.52,48.53,1383517.0,37.545,37.5759,37.5218,37.5295,1383517.0
2015-06-23 10:20:00,48.52,48.57,48.51,48.54,530791.0,37.5218,37.5604,37.514,37.5372,530791.0
2015-06-23 10:30:00,48.53,48.57,48.51,48.53,1202731.0,37.5295,37.5604,37.514,37.5295,1202731.0
2015-06-23 10:40:00,48.52,48.54,48.49,48.53,299946.0,37.5218,37.5372,37.4986,37.5295,299946.0
2015-06-23 10:50:00,48.53,48.55,48.5,48.52,257256.0,37.5295,37.545,37.5063,37.5218,257256.0
2015-06-23 11:00:00,48.51,48.54,48.49,48.52,190940.0,37.514,37.5372,37.4986,37.5218,190940.0
2015-06-23 11:10:00,48.52,48.52,48.47,48.51,274794.0,37.5218,37.5218,37.4831,37.514,274794.0
2015-06-23 11:20:00,48.51,48.51,48.47,48.49,240089.0,37.514,37.514,37.4831,37.4986,240089.0
2015-06-23 11:30:00,48.48,48.49,48.45,48.46,382372.0,37.4908,37.4986,37.4676,37.4754,382372.0
2015-06-23 11:40:00,48.47,48.49,48.45,48.48,152433.0,37.4831,37.4986,37.4676,37.4908,152433.0
2015-06-23 11:50:00,48.47,48.47,48.45,48.45,66394.0,37.4831,37.4831,37.4676,37.4676,66394.0
2015-06-23 12:00:00,48.45,48.46,48.39,48.42,228722.0,37.4676,37.4754,37.4212,37.4444,228722.0
2015-06-23 12:10:00,48.42,48.45,48.41,48.44,218407.0,37.4444,37.4676,37.4367,37.4599,218407.0
2015-06-23 12:20:00,48.44,48.46,48.42,48.44,262526.0,37.4599,37.4754,37.4444,37.4599,262526.0
2015-06-23 12:30:00,48.44,48.48,48.43,48.45,96052.0,37.4599,37.4908,37.4522,37.4676,96052.0
2015-06-23 12:40:00,48.45,48.45,48.42,48.42,91600.0,37.4676,37.4676,37.4444,37.4444,91600.0
2015-06-23 12:50:00,48.42,48.43,48.4,48.41,111993.0,37.4444,37.4522,37.429,37.4367,111993.0
2015-06-23 13:00:00,48.41,48.42,48.4,48.41,42542.0,37.4367,37.4444,37.429,37.4367,42542.0
2015-06-23 13:10:00,48.41,48.45,48.4,48.44,65864.0,37.4367,37.4676,37.429,37.4599,65864.0
2015-06-23 13:20:00,48.44,48.45,48.42,48.42,29412.0,37.4599,37.4676,37.4444,37.4444,29412.0
2015-06-23 13:30:00,48.42,48.42,48.41,48.41,53636.0,37.4444,37.4444,37.4367,37.4367,53636.0
2015-06-23 13:40:00,48.41,48.47,48.41,48.46,133974.0,37.4367,37.4831,37.4367,37.4754,133974.0
2015-06-23 13:50:00,48.47,48.47,48.43,48.43,58637.0,37.4831,37.4831,37.4522,37.4522,58637.0
2015-06-23 14:00:00,48.43,48.44,48.42,48.42,56358.0,37.4522,37.4599,37.4444,37.4444,56358.0
2015-06-23 14:10:00,48.42,48.45,48.41,48.44,145593.0,37.4444,37.4676,37.4367,37.4599,145593.0
2015-06-23 14:20:00,48.44,48.46,48.43,48.46,129626.0,37.4599,37.4754,37.4522,37.4754,129626.0
2015-06-23 14:30:00,48.46,48.52,48.45,48.51,224500.0,37.4754,37.5218,37.4676,37.514,224500.0
2015-06-23 14:40:00,48.51,48.52,48.48,48.48,165060.0,37.514,37.5218,37.4908,37.4908,165060.0
2015-06-23 14:50:00,48.48,48.49,48.46,48.48,81193.0,37.4908,37.4986,37.4754,37.4908,81193.0
2015-06-23 15:00:00,48.47,48.49,48.46,48.49,183713.0,37.4831,37.4986,37.4754,37.4986,183713.0
2015-06-23 15:10:00,48.49,48.5,48.48,48.48,124283.0,37.4986,37.5063,37.4908,37.4908,124283.0
2015-06-23 15:20:00,48.49,48.49,48.45,48.47,284136.0,37.4986,37.4986,37.4676,37.4831,284136.0
2015-06-23 15:30:00,48.46,48.5,48.45,48.48,332880.0,37.4754,37.5063,37.4676,37.4908,332880.0
2015-06-23 15:40:00,48.48,48.52,48.47,48.49,483255.0,37.4908,37.5218,37.4831,37.4986,483255.0
2015-06-23 15:50:00,48.5,48.52,48.47,48.51,1418147.0,37.5063,37.5218,37.4831,37.514,1418147.0
2015-06-24 09:30:00,48.59,48.77,48.53,48.7,1252852.0,37.7696,37.9095,37.723,37.8551,1252852.0
2015-06-24 09:40:00,48.71,48.73,48.66,48.72,707291.0,37.8629,37.8784,37.824,37.8707,707291.0
2015-06-24 09:50:00,48.72,48.75,48.67,48.75,381118.0,37.8707,37.894,37.8318,37.894,381118.0
2015-06-24 10:00:00,48.75,48.77,48.74,48.74,449756.0,37.894,37.9095,37.8862,37.8862,449756.0
2015-06-24 10:10:00,48.75,48.75,48.7,48.71,469570.0,37.894,37.894,37.8551,37.8629,469570.0
2015-06-24 10:20:00,48.7,48.74,48.66,48.72,189080.0,37.8551,37.8862,37.824,37.8707,189080.0
2015-06-24 10:30:00,48.72,48.74,48.66,48.68,233647.0,37.8707,37.8862,37.824,37.8396,233647.0
2015-06-24 10:40:00,48.68,48.69,48.6,48.62,165285.0,37.8396,37.8473,37.7774,37.7929,165285.0
2015-06-24 10:50:00,48.62,48.63,48.59,48.59,142894.0,37.7929,37.8007,37.7696,37.7696,142894.0
2015-06-24 11:00:00,48.59,48.6,48.49,48.54,504159.0,37.7696,37.7774,37.6919,37.7307,504159.0
2015-06-24 11:10:00,48.54,48.54,48.46,48.48,235125.0,37.7307,37.7307,37.6686,37.6841,235125.0
2015-06-24 11:20:00,48.48,48.49,48.45,48.45,291145.0,37.6841,37.6919,37.6608,37.6608,291145.0
2015-06-24 11:30:00,48.46,48.48,48.44,48.46,216048.0,37.6686,37.6841,37.653,37.6686,216048.0
2015-06-24 11:40:00,48.45,48.51,48.44,48.47,228041.0,37.6608,37.7074,37.653,37.6763,228041.0
2015-06-24 11:50:00,48.48,48.48,48.42,48.43,101060.0,37.6841,37.6841,37.6375,37.6452,101060.0
2015-06-24 12:00:00,48.43,48.44,48.39,48.4,508652.0,37.6452,37.653,37.6141,37.6219,508652.0
2015-06-24 12:10:00,48.4,48.47,48.37,48.46,202259.0,37.6219,37.6763,37.5986,37.6686,202259.0
2015-06-24 12:20:00,48.45,48.46,48.38,48.4,157923.0,37.6608,37.6686,37.6064,37.6219,157923.0
2015-06-24 12:30:00,48.4,48.42,48.38,48.4,79436.0,37.6219,37.6375,37.6064,37.6219,79436.0
2015-06-24 12:40:00,48.4,48.42,48.38,48.4,147861.0,37.6219,37.6375,37.6064,37.6219,147861.0
2015-06-24 12:50:00,48.41,48.45,48.38,48.44,181105.0,37.6297,37.6608,37.6064,37.653,181105.0
2015-06-24 13:00:00,48.44,48.46,48.44,48.45,239314.0,37.653,37.6686,37.653,37.6608,239314.0
2015-06-24 13:10:00,48.46,48.46,48.43,48.43,196884.0,37.6686,37.6686,37.6452,37.6452,196884.0
2015-06-24 13:20:00,48.43,48.44,48.35,48.37,188420.0,37.6452,37.653,37.583,37.5986,188420.0
2015-06-24 13:30:00,48.36,48.37,48.3,48.32,120313.0,37.5908,37.5986,37.5442,37.5597,120313.0
2015-06-24 13:40:00,48.31,48.35,48.28,48.33,228846.0,37.552,37.583,37.5286,37.5675,228846.0
2015-06-24 13:50:00,48.33,48.36,48.32,48.36,75147.0,37.5675,37.5908,37.5597,37.5908,75147.0
2015-06-24 14:00:00,48.36,48.38,48.33,48.34,111375.0,37.5908,37.6064,37.5675,37.5753,111375.0
2015-06-24 14:10:00,48.34,48.34,48.32,48.33,191472.0,37.5753,37.5753,37.5597,37.5675,191472.0
2015-06-24 14:20:00,48.33,48.36,48.32,48.34,171328.0,37.5675,37.5908,37.5597,37.5753,171328.0
2015-06-24 14:30:00,48.34,48.36,48.33,48.34,191536.0,37.5753,37.5908,37.5675,37.5753,191536.0
2015-06-24 14:40:00,48.34,48.35,48.34,48.35,86246.0,37.5753,37.583,37.5753,37.583,86246.0
2015-06-24 14:50:00,48.35,48.39,48.34,48.36,104214.0,37.583,37.6141,37.5753,37.5908,104214.0
2015-06-24 15:00:00,48.37,48.37,48.33,48.35,260537.0,37.5986,37.5986,37.5675,37.583,260537.0
2015-06-24 15:10:00,48.35,48.36,48.33,48.35,232777.0,37.583,37.5908,37.5675,37.583,232777.0
2015-06-24 15:20:00,48.34,48.43,48.34,48.41,388630.0,37.5753,37.6452,37.5753,37.6297,388630.0
2015-06-24 15:30:00,48.41,48.41,48.36,48.4,304143.0,37.6297,37.6297,37.5908,37.6219,304143.0
2015-06-24 15:40:00,48.4,48.43,48.37,48.37,386368.0,37.6219,37.6452,37.5986,37.5986,386368.0
2015-06-24 15:50:00,48.37,48.39,48.33,48.35,1289618.0,37.5986,37.6141,37.5675,37.583,1289618.0
2015-06-25 09:30:00,47.9,47.91,47.67,47.7,1458403.0,37.2333,37.241,37.0545,37.0778,1458403.0
2015-06-25 09:40:00,47.71,47.71,47.58,47.6,1298549.0,37.0856,37.0856,36.9845,37.0001,1298549.0
2015-06-25 09:50:00,47.61,47.68,47.6,47.65,655342.0,37.0078,37.0623,37.0001,37.0389,655342.0
2015-06-25 10:00:00,47.65,47.65,47.59,47.61,280989.0,37.0389,37.0389,36.9923,37.0078,280989.0
2015-06-25 10:10:00,47.62,47.69,47.61,47.68,256260.0,37.0156,37.07,37.0078,37.0623,256260.0
2015-06-25 10:20:00,47.69,47.69,47.65,47.66,272815.0,37.07,37.07,37.0389,37.0467,272815.0
2015-06-25 10:30:00,47.66,47.67,47.62,47.64,132314.0,37.0467,37.0545,37.0156,37.0312,132314.0
2015-06-25 10:40:00,47.64,47.67,47.63,47.66,182456.0,37.0312,37.0545,37.0234,37.0467,182456.0
2015-06-25 10:50:00,47.66,47.69,47.64,47.66,283575.0,37.0467,37.07,37.0312,37.0467,283575.0
2015-06-25 11:00:00,47.66,47.68,47.64,47.66,383011.0,37.0467,37.0623,37.0312,37.0467,383011.0
2015-06-25 11:10:00,47.66,47.68,47.62,47.63,207422.0,37.0467,37.0623,37.0156,37.0234,207422.0
2015-06-25 11:20:00,47.63,47.67,47.62,47.66,436994.0,37.0234,37.0545,37.0156,37.0467,436994.0
2015-06-25 11:30:00,47.66,47.66,47.63,47.64,108148.0,37.0467,37.0467,37.0234,37.0312,108148.0
2015-06-25 11:40:00,47.64,47.65,47.62,47.64,86328.0,37.0312,37.0389,37.0156,37.0312,86328.0
2015-06-25 11:50:00,47.64,47.68,47.63,47.68,81310.0,37.0312,37.0623,37.0234,37.0623,81310.0
2015-06-25 12:00:00,47.67,47.68,47.62,47.66,82829.0,37.0545,37.0623,37.0156,37.0467,82829.0
2015-06-25 12:10:00,47.65,47.66,47.62,47.65,43095.0,37.0389,37.0467,37.0156,37.0389,43095.0
2015-06-25 12:20:00,47.65,47.67,47.64,47.64,57889.0,37.0389,37.0545,37.0312,37.0312,57889.0
2015-06-25 12:30:00,47.64,47.64,47.61,47.62,61769.0,37.0312,37.0312,37.0078,37.0156,61769.0
2015-06-25 12:40:00,47.62,47.63,47.61,47.63,44194.0,37.0156,37.0234,37.0078,37.0234,44194.0
2015-06-25 12:50:00,47.63,47.66,47.63,47.65,115230.0,37.0234,37.0467,37.0234,37.0389,115230.0
2015-06-25 13:00:00,47.66,47.68,47.64,47.68,105410.0,37.0467,37.0623,37.0312,37.0623,105410.0
2015-06-25 13:10:00,47.68,47.68,47.66,47.68,52467.0,37.0623,37.0623,37.0467,37.0623,52467.0
2015-06-25 13:20:00,47.67,47.68,47.65,47.65,45280.0,37.0545,37.0623,37.0389,37.0389,45280.0
2015-06-25 13:30:00,47.65,47.67,47.64,47.67,91741.0,37.0389,37.0545,37.0312,37.0545,91741.0
2015-06-25 13:40:00,47.66,47.68,47.65,47.67,43062.0,37.0467,37.0623,37.0389,37.0545,43062.0
2015-06-25 13:50:00,47.66,47.66,47.64,47.65,67939.0,37.0467,37.0467,37.0312,37.0389,67939.0
2015-06-25 14:00:00,47.65,47.66,47.62,47.63,92940.0,37.0389,37.0467,37.0156,37.0234,92940.0
2015-06-25 14:10:00,47.62,47.64,47.6,47.63,170945.0,37.0156,37.0312,37.0001,37.0234,170945.0
2015-06-25 14:20:00,47.64,47.64,47.6,47.61,425636.0,37.0312,37.0312,37.0001,37.0078,425636.0
2015-06-25 14:30:00,47.61,47.65,47.6,47.65,359616.0,37.0078,37.0389,37.0001,37.0389,359616.0
2015-06-25 14:40:00,47.65,47.66,47.64,47.65,183066.0,37.0389,37.0467,37.0312,37.0389,183066.0
2015-06-25 14:50:00,47.66,47.68,47.64,47.66,347633.0,37.0467,37.0623,37.0312,37.0467,347633.0
2015-06-25 15:00:00,47.66,47.7,47.65,47.67,167939.0,37.0467,37.0778,37.0389,37.0545,167939.0
2015-06-25 15:10:00,47.67,47.67,47.64,47.66,277834.0,37.0545,37.0545,37.0312,37.0467,277834.0
2015-06-25 15:20:00,47.66,47.66,47.64,47.65,97352.0,37.0467,37.0467,37.0312,37.0389,97352.0
2015-06-25 15:30:00,47.66,47.66,47.63,47.66,167238.0,37.0467,37.0467,37.0234,37.0467,167238.0
2015-06-25 15:40:00,47.66,47.66,47.61,47.66,619155.0,37.0467,37.0467,37.0078,37.0467,619155.0
2015-06-25 15:50:00,47.65,47.66,47.53,47.55,1525901.0,37.0389,37.0467,36.9457,36.9612,1525901.0
2015-06-26 09:30:00,46.54,46.56,46.45,46.55,1224172.0,36.1761,36.1917,36.1062,36.1839,1224172.0
2015-06-26 09:40:00,46.56,46.6,46.51,46.58,698499.0,36.1917,36.2228,36.1528,36.2072,698499.0
2015-06-26 09:50:00,46.58,46.7,46.58,46.68,958223.0,36.2072,36.3005,36.2072,36.2849,958223.0
2015-06-26 10:00:00,46.67,46.75,46.67,46.74,552639.0,36.2772,36.3394,36.2772,36.3316,552639.0
2015-06-26 10:10:00,46.75,46.81,46.71,46.77,332896.0,36.3394,36.386,36.3083,36.3549,332896.0
2015-06-26 10:20:00,46.77,46.8,46.71,46.8,209405.0,36.3549,36.3782,36.3083,36.3782,209405.0
2015-06-26 10:30:00,46.8,46.81,46.74,46.75,169882.0,36.3782,36.386,36.3316,36.3394,169882.0
2015-06-26 10:40:00,46.75,46.76,46.68,46.69,263081.0,36.3394,36.3471,36.2849,36.2927,263081.0
2015-06-26 10:50:00,46.7,46.74,46.64,46.66,249994.0,36.3005,36.3316,36.2538,36.2694,249994.0
2015-06-26 11:00:00,46.65,46.73,46.65,46.71,183200.0,36.2616,36.3238,36.2616,36.3083,183200.0
2015-06-26 11:10:00,46.71,46.75,46.7,46.73,250303.0,36.3083,36.3394,36.3005,36.3238,250303.0
2015-06-26 11:20:00,46.73,46.75,46.71,46.73,275209.0,36.3238,36.3394,36.3083,36.3238,275209.0
2015-06-26 11:30:00,46.73,46.74,46.7,46.71,398383.0,36.3238,36.3316,36.3005,36.3083,398383.0
2015-06-26 11:40:00,46.71,46.71,46.68,46.69,110403.0,36.3083,36.3083,36.2849,36.2927,110403.0
2015-06-26 11:50:00,46.69,46.71,46.67,46.7,107289.0,36.2927,36.3083,36.2772,36.3005,107289.0
2015-06-26 12:00:00,46.7,46.71,46.67,46.68,124821.0,36.3005,36.3083,36.2772,36.2849,124821.0
2015-06-26 12:10:00,46.69,46.69,46.64,46.66,176394.0,36.2927,36.2927,36.2538,36.2694,176394.0
2015-06-26 12:20:00,46.67,46.67,46.61,46.62,468715.0,36.2772,36.2772,36.2305,36.2383,468715.0
2015-06-26 12:30:00,46.61,46.62,46.51,46.51,387403.0,36.2305,36.2383,36.1528,36.1528,387403.0
2015-06-26 12:40:00,46.52,46.53,46.47,46.48,386046.0,36.1606,36.1683,36.1217,36.1295,386046.0
2015-06-26 12:50:00,46.48,46.52,46.41,46.41,571184.0,36.1295,36.1606,36.0751,36.0751,571184.0
2015-06-26 13:00:00,46.41,46.43,46.39,46.39,438949.0,36.0751,36.0906,36.0595,36.0595,438949.0
2015-06-26 13:10:00,46.39,46.4,46.28,46.3,919100.0,36.0595,36.0673,35.974,35.9896,919100.0
2015-06-26 13:20:00,46.3,46.34,46.27,46.33,339016.0,35.9896,36.0207,35.9662,36.0129,339016.0
2015-06-26 13:30:00,46.33,46.34,46.23,46.23,420990.0,36.0129,36.0207,35.9351,35.9351,420990.0
2015-06-26 13:40:00,46.23,46.29,46.22,46.24,495783.0,35.9351,35.9818,35.9274,35.9429,495783.0
2015-06-26 13:50:00,46.25,46.26,46.22,46.23,150819.0,35.9507,35.9585,35.9274,35.9351,150819.0
2015-06-26 14:00:00,46.23,46.3,46.23,46.29,212110.0,35.9351,35.9896,35.9351,35.9818,212110.0
2015-06-26 14:10:00,46.3,46.3,46.25,46.25,233999.0,35.9896,35.9896,35.9507,35.9507,233999.0
2015-06-26 14:20:00,46.26,46.34,46.25,46.33,199879.0,35.9585,36.0207,35.9507,36.0129,199879.0
2015-06-26 14:30:00,46.33,46.35,46.31,46.34,286841.0,36.0129,36.0284,35.9973,36.0207,286841.0
2015-06-26 14:40:00,46.34,46.35,46.24,46.28,293174.0,36.0207,36.0284,35.9429,35.974,293174.0
2015-06-26 14:50:00,46.27,46.29,46.25,46.29,242362.0,35.9662,35.9818,35.9507,35.9818,242362.0
2015-06-26 15:00:00,46.28,46.35,46.28,46.33,495496.0,35.974,36.0284,35.974,36.0129,495496.0
2015-06-26 15:10:00,46.33,46.35,46.28,46.3,422010.0,36.0129,36.0284,35.974,35.9896,422010.0
2015-06-26 15:20:00,46.29,46.3,46.25,46.25,559865.0,35.9818,35.9896,35.9507,35.9507,559865.0
2015-06-26 15:30:00,46.25,46.26,46.21,46.21,766354.0,35.9507,35.9585,35.9196,35.9196,766354.0
2015-06-26 15:40:00,46.21,46.23,46.16,46.19,1054106.0,35.9196,35.9351,35.8807,35.9041,1054106.0
2015-06-26 15:50:00,46.19,46.25,46.17,46.24,2929091.0,35.9041,35.9507,35.8885,35.9429,2929091.0
2015-06-29 09:30:00,45.44,45.6,45.32,45.53,2570074.0,35.3211,35.4454,35.2278,35.391,2570074.0
2015-06-29 09:40:00,45.54,45.66,45.52,45.65,728628.0,35.3988,35.4921,35.3833,35.4843,728628.0
2015-06-29 09:50:00,45.65,45.67,45.55,45.56,453147.0,35.4843,35.4999,35.4066,35.4143,453147.0
2015-06-29 10:00:00,45.56,45.64,45.53,45.57,961299.0,35.4143,35.4765,35.391,35.4221,961299.0
2015-06-29 10:10:00,45.57,45.58,45.46,45.48,785425.0,35.4221,35.4299,35.3366,35.3522,785425.0
2015-06-29 10:20:00,45.47,45.49,45.43,45.45,581035.0,35.3444,35.3599,35.3133,35.3288,581035.0
2015-06-29 10:30:00,45.45,45.47,45.41,45.46,379068.0,35.3288,35.3444,35.2978,35.3366,379068.0
2015-06-29 10:40:00,45.46,45.47,45.41,45.43,316000.0,35.3366,35.3444,35.2978,35.3133,316000.0
2015-06-29 10:50:00,45.43,45.44,45.36,45.38,440061.0,35.3133,35.3211,35.2589,35.2744,440061.0
2015-06-29 11:00:00,45.38,45.4,45.27,45.27,659206.0,35.2744,35.29,35.1889,35.1889,659206.0
2015-06-29 11:10:00,45.27,45.33,45.26,45.29,1111771.0,35.1889,35.2356,35.1812,35.2045,1111771.0
2015-06-29 11:20:00,45.29,45.32,45.26,45.28,362724.0,35.2045,35.2278,35.1812,35.1967,362724.0
2015-06-29 11:30:00,45.28,45.29,45.2,45.21,819737.0,35.1967,35.2045,35.1345,35.1423,819737.0
2015-06-29 11:40:00,45.21,45.24,45.17,45.21,377223.0,35.1423,35.1656,35.1112,35.1423,377223.0
2015-06-29 11:50:00,45.21,45.25,45.18,45.22,271408.0,35.1423,35.1734,35.119,35.1501,271408.0
2015-06-29 12:00:00,45.23,45.26,45.2,45.26,181394.0,35.1578,35.1812,35.1345,35.1812,181394.0
2015-06-29 12:10:00,45.26,45.27,45.24,45.25,355585.0,35.1812,35.1889,35.1656,35.1734,355585.0
2015-06-29 12:20:00,45.25,45.31,45.23,45.29,626743.0,35.1734,35.22,35.1578,35.2045,626743.0
2015-06-29 12:30:00,45.29,45.34,45.25,45.29,412723.0,35.2045,35.2433,35.1734,35.2045,412723.0
2015-06-29 12:40:00,45.29,45.35,45.29,45.33,281024.0,35.2045,35.2511,35.2045,35.2356,281024.0
2015-06-29 12:50:00,45.33,45.36,45.3,45.31,233049.0,35.2356,35.2589,35.2122,35.22,233049.0
2015-06-29 13:00:00,45.32,45.32,45.26,45.27,128246.0,35.2278,35.2278,35.1812,35.1889,128246.0
2015-06-29 13:10:00,45.26,45.28,45.23,45.28,192801.0,35.1812,35.1967,35.1578,35.1967,192801.0
2015-06-29 13:20:00,45.27,45.32,45.26,45.27,271019.0,35.1889,35.2278,35.1812,35.1889,271019.0
2015-06-29 13:30:00,45.28,45.34,45.27,45.33,225236.0,35.1967,35.2433,35.1889,35.2356,225236.0
2015-06-29 13:40:00,45.32,45.32,45.24,45.29,335957.0,35.2278,35.2278,35.1656,35.2045,335957.0
2015-06-29 13:50:00,45.28,45.29,45.24,45.26,90958.0,35.1967,35.2045,35.1656,35.1812,90958.0
2015-06-29 14:00:00,45.27,45.28,45.25,45.26,171573.0,35.1889,35.1967,35.1734,35.1812,171573.0
2015-06-29 14:10:00,45.26,45.27,45.2,45.22,207231.0,35.1812,35.1889,35.1345,35.1501,207231.0
2015-06-29 14:20:00,45.23,45.26,45.22,45.25,356849.0,35.1578,35.1812,35.1501,35.1734,356849.0
2015-06-29 14:30:00,45.25,45.25,45.16,45.24,838648.0,35.1734,35.1734,35.1034,35.1656,838648.0
2015-06-29 14:40:00,45.24,45.3,45.21,45.28,291866.0,35.1656,35.2122,35.1423,35.1967,291866.0
2015-06-29 14:50:00,45.27,45.28,45.23,45.24,196690.0,35.1889,35.1967,35.1578,35.1656,196690.0
2015-06-29 15:00:00,45.25,45.27,45.2,45.2,195831.0,35.1734,35.1889,35.1345,35.1345,195831.0
2015-06-29 15:10:00,45.21,45.25,45.19,45.23,345734.0,35.1423,35.1734,35.1267,35.1578,345734.0
2015-06-29 15:20:00,45.23,45.24,45.17,45.17,380426.0,35.1578,35.1656,35.1112,35.1112,380426.0
2015-06-29 15:30:00,45.18,45.21,45.12,45.12,600567.0,35.119,35.1423,35.0723,35.0723,600567.0
2015-06-29 15:40:00,45.12,45.14,45.06,45.14,940138.0,35.0723,35.0879,35.0257,35.0879,940138.0
2015-06-29 15:50:00,45.13,45.16,44.98,45.01,2211944.0,35.0801,35.1034,34.9635,34.9868,2211944.0
2015-06-30 09:30:00,46.22,46.25,46.08,46.09,1138778.0,35.9274,35.9507,35.8186,35.8263,1138778.0
2015-06-30 09:40:00,46.08,46.09,45.99,46.0,717972.0,35.8186,35.8263,35.7486,35.7564,717972.0
2015-06-30 09:50:00,46.01,46.07,45.93,45.94,609369.0,35.7641,35.8108,35.702,35.7097,609369.0
2015-06-30 10:00:00,45.93,46.02,45.93,45.98,624912.0,35.702,35.7719,35.702,35.7408,624912.0
2015-06-30 10:10:00,45.97,45.99,45.93,45.95,169984.0,35.733,35.7486,35.702,35.7175,169984.0
2015-06-30 10:20:00,45.96,46.01,45.9,46.0,454007.0,35.7253,35.7641,35.6786,35.7564,454007.0
2015-06-30 10:30:00,46.0,46.0,45.91,45.92,233485.0,35.7564,35.7564,35.6864,35.6942,233485.0
2015-06-30 10:40:00,45.92,45.98,45.89,45.93,283159.0,35.6942,35.7408,35.6709,35.702,283159.0
2015-06-30 10:50:00,45.93,46.0,45.92,45.94,251506.0,35.702,35.7564,35.6942,35.7097,251506.0
2015-06-30 11:00:00,45.95,45.99,45.93,45.96,241070.0,35.7175,35.7486,35.702,35.7253,241070.0
2015-06-30 11:10:00,45.96,46.0,45.93,45.96,675744.0,35.7253,35.7564,35.702,35.7253,675744.0
2015-06-30 11:20:00,45.95,45.97,45.85,45.86,558965.0,35.7175,35.733,35.6398,35.6475,558965.0
2015-06-30 11:30:00,45.85,45.88,45.79,45.84,426436.0,35.6398,35.6631,35.5931,35.632,426436.0
2015-06-30 11:40:00,45.85,45.88,45.83,45.87,278154.0,35.6398,35.6631,35.6242,35.6553,278154.0
2015-06-30 11:50:00,45.86,45.87,45.78,45.79,452721.0,35.6475,35.6553,35.5854,35.5931,452721.0
2015-06-30 12:00:00,45.79,45.83,45.77,45.8,677586.0,35.5931,35.6242,35.5776,35.6009,677586.0
2015-06-30 12:10:00,45.8,45.86,45.78,45.83,501873.0,35.6009,35.6475,35.5854,35.6242,501873.0
2015-06-30 12:20:00,45.82,45.83,45.76,45.77,258567.0,35.6164,35.6242,35.5698,35.5776,258567.0
2015-06-30 12:30:00,45.77,45.8,45.75,45.76,213457.0,35.5776,35.6009,35.562,35.5698,213457.0
2015-06-30 12:40:00,45.77,45.87,45.76,45.87,434926.0,35.5776,35.6553,35.5698,35.6553,434926.0
2015-06-30 12:50:00,45.87,45.94,45.85,45.94,465521.0,35.6553,35.7097,35.6398,35.7097,465521.0
2015-06-30 13:00:00,45.94,45.95,45.88,45.91,206943.0,35.7097,35.7175,35.6631,35.6864,206943.0
2015-06-30 13:10:00,45.91,45.92,45.88,45.89,247131.0,35.6864,35.6942,35.6631,35.6709,247131.0
2015-06-30 13:20:00,45.89,45.95,45.88,45.95,563418.0,35.6709,35.7175,35.6631,35.7175,563418.0
2015-06-30 13:30:00,45.95,46.06,45.93,46.06,523557.0,35.7175,35.803,35.702,35.803,523557.0
2015-06-30 13:40:00,46.05,46.1,46.01,46.05,445206.0,35.7952,35.8341,35.7641,35.7952,445206.0
2015-06-30 13:50:00,46.05,46.17,46.04,46.15,508633.0,35.7952,35.8885,35.7875,35.873,508633.0
2015-06-30 14:00:00,46.15,46.24,46.12,46.23,323470.0,35.873,35.9429,35.8496,35.9351,323470.0
2015-06-30 14:10:00,46.22,46.22,46.12,46.14,481003.0,35.9274,35.9274,35.8496,35.8652,481003.0
2015-06-30 14:20:00,46.13,46.15,46.06,46.08,342879.0,35.8574,35.873,35.803,35.8186,342879.0
2015-06-30 14:30:00,46.08,46.09,46.06,46.08,319380.0,35.8186,35.8263,35.803,35.8186,319380.0
2015-06-30 14:40:00,46.07,46.08,46.01,46.02,331491.0,35.8108,35.8186,35.7641,35.7719,331491.0
2015-06-30 14:50:00,46.01,46.04,45.99,45.99,289936.0,35.7641,35.7875,35.7486,35.7486,289936.0
2015-06-30 15:00:00,46.0,46.02,45.98,46.0,586785.0,35.7564,35.7719,35.7408,35.7564,586785.0
2015-06-30 15:10:00,46.0,46.01,45.96,45.97,560746.0,35.7564,35.7641,35.7253,35.733,560746.0
2015-06-30 15:20:00,45.97,46.0,45.93,45.96,512978.0,35.733,35.7564,35.702,35.7253,512978.0
2015-06-30 15:30:00,45.96,46.04,45.95,46.02,331439.0,35.7253,35.7875,35.7175,35.7719,331439.0
2015-06-30 15:40:00,46.03,46.06,45.97,46.06,457348.0,35.7797,35.803,35.733,35.803,457348.0
2015-06-30 15:50:00,46.05,46.13,46.03,46.09,1984863.0,35.7952,35.8574,35.7797,35.8263,1984863.0
2015-07-01 09:30:00,45.7,46.0,45.67,45.97,1129428.0,35.5232,35.7564,35.4999,35.733,1129428.0
2015-07-01 09:40:00,45.97,45.99,45.73,45.83,603313.0,35.733,35.7486,35.5465,35.6242,603313.0
2015-07-01 09:50:00,45.84,45.89,45.81,45.87,594313.0,35.632,35.6709,35.6087,35.6553,594313.0
2015-07-01 10:00:00,45.86,45.97,45.83,45.96,567843.0,35.6475,35.733,35.6242,35.7253,567843.0
2015-07-01 10:10:00,45.96,46.01,45.93,45.98,978725.0,35.7253,35.7641,35.702,35.7408,978725.0
2015-07-01 10:20:00,45.98,46.06,45.92,45.99,912648.0,35.7408,35.803,35.6942,35.7486,912648.0
2015-07-01 10:30:00,45.99,46.0,45.84,45.85,607741.0,35.7486,35.7564,35.632,35.6398,607741.0
2015-07-01 10:40:00,45.86,45.88,45.78,45.79,604644.0,35.6475,35.6631,35.5854,35.5931,604644.0
2015-07-01 10:50:00,45.79,45.87,45.76,45.84,324234.0,35.5931,35.6553,35.5698,35.632,324234.0
2015-07-01 11:00:00,45.84,45.85,45.79,45.8,168280.0,35.632,35.6398,35.5931,35.6009,168280.0
2015-07-01 11:10:00,45.8,45.83,45.77,45.8,292668.0,35.6009,35.6242,35.5776,35.6009,292668.0
2015-07-01 11:20:00,45.8,45.85,45.79,45.83,220197.0,35.6009,35.6398,35.5931,35.6242,220197.0
2015-07-01 11:30:00,45.84,45.84,45.74,45.75,266802.0,35.632,35.632,35.5543,35.562,266802.0
2015-07-01 11:40:00,45.75,45.75,45.71,45.72,181049.0,35.562,35.562,35.5309,35.5387,181049.0
2015-07-01 11:50:00,45.72,45.76,45.64,45.64,314404.0,35.5387,35.5698,35.4765,35.4765,314404.0
2015-07-01 12:00:00,45.64,45.68,45.62,45.65,343986.0,35.4765,35.5076,35.461,35.4843,343986.0
2015-07-01 12:10:00,45.65,45.67,45.6,45.62,279725.0,35.4843,35.4999,35.4454,35.461,279725.0
2015-07-01 12:20:00,45.63,45.67,45.6,45.65,196077.0,35.4688,35.4999,35.4454,35.4843,196077.0
2015-07-01 12:30:00,45.65,45.67,45.63,45.64,111960.0,35.4843,35.4999,35.4688,35.4765,111960.0
2015-07-01 12:40:00,45.64,45.67,45.63,45.64,201784.0,35.4765,35.4999,35.4688,35.4765,201784.0
2015-07-01 12:50:00,45.64,45.66,45.6,45.61,583833.0,35.4765,35.4921,35.4454,35.4532,583833.0
2015-07-01 13:00:00,45.61,45.62,45.55,45.55,200469.0,35.4532,35.461,35.4066,35.4066,200469.0
2015-07-01 13:10:00,45.55,45.59,45.5,45.55,626234.0,35.4066,35.4377,35.3677,35.4066,626234.0
2015-07-01 13:20:00,45.55,45.58,45.53,45.54,234008.0,35.4066,35.4299,35.391,35.3988,234008.0
2015-07-01 13:30:00,45.54,45.6,45.53,45.59,115477.0,35.3988,35.4454,35.391,35.4377,115477.0
2015-07-01 13:40:00,45.59,45.65,45.58,45.64,126913.0,35.4377,35.4843,35.4299,35.4765,126913.0
2015-07-01 13:50:00,45.64,45.67,45.57,45.57,244511.0,35.4765,35.4999,35.4221,35.4221,244511.0
2015-07-01 14:00:00,45.58,45.63,45.57,45.58,199748.0,35.4299,35.4688,35.4221,35.4299,199748.0
2015-07-01 14:10:00,45.58,45.6,45.55,45.59,127845.0,35.4299,35.4454,35.4066,35.4377,127845.0
2015-07-01 14:20:00,45.6,45.6,45.56,45.57,92623.0,35.4454,35.4454,35.4143,35.4221,92623.0
2015-07-01 14:30:00,45.57,45.58,45.55,45.58,94246.0,35.4221,35.4299,35.4066,35.4299,94246.0
2015-07-01 14:40:00,45.57,45.62,45.56,45.61,164546.0,35.4221,35.461,35.4143,35.4532,164546.0
2015-07-01 14:50:00,45.61,45.64,45.57,45.59,126824.0,35.4532,35.4765,35.4221,35.4377,126824.0
2015-07-01 15:00:00,45.59,45.67,45.59,45.65,321705.0,35.4377,35.4999,35.4377,35.4843,321705.0
2015-07-01 15:10:00,45.66,45.68,45.63,45.67,220056.0,35.4921,35.5076,35.4688,35.4999,220056.0
2015-07-01 15:20:00,45.67,45.71,45.66,45.7,336672.0,35.4999,35.5309,35.4921,35.5232,336672.0
2015-07-01 15:30:00,45.7,45.72,45.69,45.7,256874.0,35.5232,35.5387,35.5154,35.5232,256874.0
2015-07-01 15:40:00,45.71,45.72,45.65,45.72,534143.0,35.5309,35.5387,35.4843,35.5387,534143.0
2015-07-01 15:50:00,45.72,45.78,45.7,45.76,1385605.0,35.5387,35.5854,35.5232,35.5698,1385605.0
2015-07-02 09:30:00,46.02,46.26,45.99,46.21,1133564.0,35.7719,35.9585,35.7486,35.9196,1133564.0
2015-07-02 09:40:00,46.22,46.34,46.19,46.3,1087367.0,35.9274,36.0207,35.9041,35.9896,1087367.0
2015-07-02 09:50:00,46.29,46.3,46.22,46.22,368637.0,35.9818,35.9896,35.9274,35.9274,368637.0
2015-07-02 10:00:00,46.22,46.26,46.17,46.18,763849.0,35.9274,35.9585,35.8885,35.8963,763849.0
2015-07-02 10:10:00,46.18,46.19,46.1,46.1,369834.0,35.8963,35.9041,35.8341,35.8341,369834.0
2015-07-02 10:20:00,46.1,46.14,46.09,46.09,320191.0,35.8341,35.8652,35.8263,35.8263,320191.0
2015-07-02 10:30:00,46.09,46.11,46.05,46.05,322481.0,35.8263,35.8419,35.7952,35.7952,322481.0
2015-07-02 10:40:00,46.05,46.1,46.05,46.09,226711.0,35.7952,35.8341,35.7952,35.8263,226711.0
2015-07-02 10:50:00,46.08,46.11,46.05,46.07,268423.0,35.8186,35.8419,35.7952,35.8108,268423.0
2015-07-02 11:00:00,46.07,46.07,46.0,46.02,483000.0,35.8108,35.8108,35.7564,35.7719,483000.0
2015-07-02 11:10:00,46.02,46.02,45.96,46.01,535365.0,35.7719,35.7719,35.7253,35.7641,535365.0
2015-07-02 11:20:00,46.0,46.02,45.97,45.97,377134.0,35.7564,35.7719,35.733,35.733,377134.0
2015-07-02 11:30:00,45.97,46.0,45.95,45.98,284155.0,35.733,35.7564,35.7175,35.7408,284155.0
2015-07-02 11:40:00,45.99,46.0,45.97,46.0,68881.0,35.7486,35.7564,35.733,35.7564,68881.0
2015-07-02 11:50:00,45.99,46.0,45.95,45.96,67896.0,35.7486,35.7564,35.7175,35.7253,67896.0
2015-07-02 12:00:00,45.96,46.0,45.96,45.98,100820.0,35.7253,35.7564,35.7253,35.7408,100820.0
2015-07-02 12:10:00,45.98,45.98,45.92,45.92,164685.0,35.7408,35.7408,35.6942,35.6942,164685.0
2015-07-02 12:20:00,45.91,45.93,45.85,45.86,402100.0,35.6864,35.702,35.6398,35.6475,402100.0
2015-07-02 12:30:00,45.86,45.9,45.85,45.88,340352.0,35.6475,35.6786,35.6398,35.6631,340352.0
2015-07-02 12:40:00,45.88,45.89,45.83,45.85,207627.0,35.6631,35.6709,35.6242,35.6398,207627.0
2015-07-02 12:50:00,45.85,45.85,45.79,45.8,198344.0,35.6398,35.6398,35.5931,35.6009,198344.0
2015-07-02 13:00:00,45.8,45.84,45.78,45.84,217058.0,35.6009,35.632,35.5854,35.632,217058.0
2015-07-02 13:10:00,45.84,45.87,45.83,45.86,106479.0,35.632,35.6553,35.6242,35.6475,106479.0
2015-07-02 13:20:00,45.85,45.85,45.83,45.84,150301.0,35.6398,35.6398,35.6242,35.632,150301.0
2015-07-02 13:30:00,45.84,45.88,45.83,45.83,154726.0,35.632,35.6631,35.6242,35.6242,154726.0
2015-07-02 13:40:00,45.83,45.84,45.81,45.82,212793.0,35.6242,35.632,35.6087,35.6164,212793.0
2015-07-02 13:50:00,45.82,45.83,45.8,45.81,259402.0,35.6164,35.6242,35.6009,35.6087,259402.0
2015-07-02 14:00:00,45.8,45.84,45.8,45.84,48818.0,35.6009,35.632,35.6009,35.632,48818.0
2015-07-02 14:10:00,45.84,45.84,45.8,45.8,36478.0,35.632,35.632,35.6009,35.6009,36478.0
2015-07-02 14:20:00,45.8,45.82,45.78,45.78,137988.0,35.6009,35.6164,35.5854,35.5854,137988.0
2015-07-02 14:30:00,45.78,45.78,45.76,45.78,274408.0,35.5854,35.5854,35.5698,35.5854,274408.0
2015-07-02 14:40:00,45.78,45.78,45.73,45.75,183787.0,35.5854,35.5854,35.5465,35.562,183787.0
2015-07-02 14:50:00,45.74,45.83,45.73,45.8,464717.0,35.5543,35.6242,35.5465,35.6009,464717.0
2015-07-02 15:00:00,45.8,45.81,45.75,45.75,180902.0,35.6009,35.6087,35.562,35.562,180902.0
2015-07-02 15:10:00,45.75,45.76,45.73,45.73,205074.0,35.562,35.5698,35.5465,35.5465,205074.0
2015-07-02 15:20:00,45.73,45.81,45.73,45.79,292720.0,35.5465,35.6087,35.5465,35.5931,292720.0
2015-07-02 15:30:00,45.79,45.8,45.76,45.79,145176.0,35.5931,35.6009,35.5698,35.5931,145176.0
2015-07-02 15:40:00,45.79,45.84,45.78,45.81,299368.0,35.5931,35.632,35.5854,35.6087,299368.0
2015-07-02 15:50:00,45.81,45.83,45.77,45.81,1020238.0,35.6087,35.6242,35.5776,35.6087,1020238.0
2015-07-06 09:30:00,43.93,44.01,43.85,43.91,3003481.0,34.1473,34.2095,34.0851,34.1318,3003481.0
2015-07-06 09:40:00,43.9,44.0,43.89,44.0,1123705.0,34.124,34.2017,34.1162,34.2017,1123705.0
2015-07-06 09:50:00,44.0,44.06,43.99,44.03,780497.0,34.2017,34.2484,34.194,34.2251,780497.0
2015-07-06 10:00:00,44.02,44.1,43.99,44.1,1382950.0,34.2173,34.2795,34.194,34.2795,1382950.0
2015-07-06 10:10:00,44.1,44.2,44.09,44.17,635125.0,34.2795,34.3572,34.2717,34.3339,635125.0
2015-07-06 10:20:00,44.16,44.17,44.11,44.11,465980.0,34.3261,34.3339,34.2872,34.2872,465980.0
2015-07-06 10:30:00,44.12,44.22,44.12,44.22,549339.0,34.295,34.3728,34.295,34.3728,549339.0
2015-07-06 10:40:00,44.21,44.31,44.18,44.3,670563.0,34.365,34.4427,34.3417,34.4349,670563.0
2015-07-06 10:50:00,44.3,44.33,44.27,44.3,716506.0,34.4349,34.4583,34.4116,34.4349,716506.0
2015-07-06 11:00:00,44.3,44.32,44.24,44.26,230868.0,34.4349,34.4505,34.3883,34.4038,230868.0
2015-07-06 11:10:00,44.26,44.26,44.13,44.16,724659.0,34.4038,34.4038,34.3028,34.3261,724659.0
2015-07-06 11:20:00,44.16,44.21,44.12,44.13,300594.0,34.3261,34.365,34.295,34.3028,300594.0
2015-07-06 11:30:00,44.14,44.15,44.11,44.12,351310.0,34.3106,34.3183,34.2872,34.295,351310.0
2015-07-06 11:40:00,44.13,44.17,44.1,44.12,312455.0,34.3028,34.3339,34.2795,34.295,312455.0
2015-07-06 11:50:00,44.13,44.13,44.04,44.07,363790.0,34.3028,34.3028,34.2328,34.2562,363790.0
2015-07-06 12:00:00,44.07,44.07,44.03,44.04,337017.0,34.2562,34.2562,34.2251,34.2328,337017.0
2015-07-06 12:10:00,44.04,44.08,44.03,44.04,172386.0,34.2328,34.2639,34.2251,34.2328,172386.0
2015-07-06 12:20:00,44.05,44.06,43.98,44.0,1034810.0,34.2406,34.2484,34.1862,34.2017,1034810.0
2015-07-06 12:30:00,44.01,44.01,43.94,43.97,370088.0,34.2095,34.2095,34.1551,34.1784,370088.0
2015-07-06 12:40:00,43.97,43.97,43.94,43.96,189098.0,34.1784,34.1784,34.1551,34.1706,189098.0
2015-07-06 12:50:00,43.96,43.98,43.94,43.97,451843.0,34.1706,34.1862,34.1551,34.1784,451843.0
2015-07-06 13:00:00,43.98,44.01,43.97,43.99,288543.0,34.1862,34.2095,34.1784,34.194,288543.0
2015-07-06 13:10:00,43.99,44.01,43.91,43.93,232150.0,34.194,34.2095,34.1318,34.1473,232150.0
2015-07-06 13:20:00,43.92,43.95,43.89,43.89,264674.0,34.1396,34.1629,34.1162,34.1162,264674.0
2015-07-06 13:30:00,43.9,43.9,43.86,43.87,200225.0,34.124,34.124,34.0929,34.1007,200225.0
2015-07-06 13:40:00,43.86,43.87,43.8,43.82,472662.0,34.0929,34.1007,34.0463,34.0618,472662.0
2015-07-06 13:50:00,43.83,43.83,43.73,43.73,674651.0,34.0696,34.0696,33.9919,33.9919,674651.0
2015-07-06 14:00:00,43.73,43.75,43.65,43.69,1201429.0,33.9919,34.0074,33.9297,33.9608,1201429.0
2015-07-06 14:10:00,43.69,43.74,43.67,43.69,315918.0,33.9608,33.9996,33.9452,33.9608,315918.0
2015-07-06 14:20:00,43.69,43.7,43.63,43.64,310778.0,33.9608,33.9685,33.9141,33.9219,310778.0
2015-07-06 14:30:00,43.65,43.69,43.63,43.65,232224.0,33.9297,33.9608,33.9141,33.9297,232224.0
2015-07-06 14:40:00,43.65,43.69,43.6,43.68,428772.0,33.9297,33.9608,33.8908,33.953,428772.0
2015-07-06 14:50:00,43.68,43.69,43.65,43.67,704392.0,33.953,33.9608,33.9297,33.9452,704392.0
2015-07-06 15:00:00,43.66,43.69,43.64,43.68,523098.0,33.9375,33.9608,33.9219,33.953,523098.0
2015-07-06 15:10:00,43.68,44.29,43.68,43.69,348798.0,33.953,34.4272,33.953,33.9608,348798.0
2015-07-06 15:20:00,43.69,43.9,43.69,43.73,357872.0,33.9608,34.124,33.9608,33.9919,357872.0
2015-07-06 15:30:00,43.73,43.82,43.73,43.76,670567.0,33.9919,34.0618,33.9919,34.0152,670567.0
2015-07-06 15:40:00,43.76,43.8,43.72,43.8,569752.0,34.0152,34.0463,33.9841,34.0463,569752.0
2015-07-06 15:50:00,43.8,43.88,43.79,43.83,3800870.0,34.0463,34.1085,34.0385,34.0696,3800870.0
2015-07-07 09:30:00,41.52,41.68,41.24,41.42,4770209.0,32.274,32.3984,32.0564,32.1963,4770209.0
2015-07-07 09:40:00,41.42,41.55,41.36,41.55,2540754.0,32.1963,32.2973,32.1496,32.2973,2540754.0
2015-07-07 09:50:00,41.54,41.63,41.41,41.43,2713586.0,32.2896,32.3595,32.1885,32.204,2713586.0
2015-07-07 10:00:00,41.43,41.46,41.26,41.29,2067393.0,32.204,32.2274,32.0719,32.0952,2067393.0
2015-07-07 10:10:00,41.29,41.36,41.21,41.3,1523363.0,32.0952,32.1496,32.033,32.103,1523363.0
2015-07-07 10:20:00,41.3,41.33,41.08,41.09,1706335.0,32.103,32.1263,31.932,31.9398,1706335.0
2015-07-07 10:30:00,41.09,41.1,40.94,40.95,2782080.0,31.9398,31.9475,31.8232,31.8309,2782080.0
2015-07-07 10:40:00,40.95,40.96,40.76,40.88,4156005.0,31.8309,31.8387,31.6832,31.7765,4156005.0
2015-07-07 10:50:00,40.87,41.01,40.86,40.95,2653140.0,31.7688,31.8776,31.761,31.8309,2653140.0
2015-07-07 11:00:00,40.96,41.02,40.76,40.77,2035376.0,31.8387,31.8854,31.6832,31.691,2035376.0
2015-07-07 11:10:00,40.77,40.89,40.77,40.87,1555230.0,31.691,31.7843,31.691,31.7688,1555230.0
2015-07-07 11:20:00,40.88,40.93,40.81,40.86,1809167.0,31.7765,31.8154,31.7221,31.761,1809167.0
2015-07-07 11:30:00,40.86,40.86,40.71,40.83,2120944.0,31.761,31.761,31.6444,31.7377,2120944.0
2015-07-07 11:40:00,40.82,40.98,40.8,40.96,1557876.0,31.7299,31.8543,31.7143,31.8387,1557876.0
2015-07-07 11:50:00,40.96,41.19,40.9,41.09,2126737.0,31.8387,32.0175,31.7921,31.9398,2126737.0
2015-07-07 12:00:00,41.09,41.23,41.08,41.23,1827890.0,31.9398,32.0486,31.932,32.0486,1827890.0
2015-07-07 12:10:00,41.23,41.28,41.14,41.22,1019504.0,32.0486,32.0875,31.9786,32.0408,1019504.0
2015-07-07 12:20:00,41.22,41.29,41.19,41.24,1079113.0,32.0408,32.0952,32.0175,32.0564,1079113.0
2015-07-07 12:30:00,41.23,41.45,41.23,41.44,1208559.0,32.0486,32.2196,32.0486,32.2118,1208559.0
2015-07-07 12:40:00,41.44,41.49,41.33,41.44,1591412.0,32.2118,32.2507,32.1263,32.2118,1591412.0
2015-07-07 12:50:00,41.44,41.58,41.43,41.51,1030951.0,32.2118,32.3206,32.204,32.2662,1030951.0
2015-07-07 13:00:00,41.51,41.58,41.36,41.41,1842311.0,32.2662,32.3206,32.1496,32.1885,1842311.0
2015-07-07 13:10:00,41.41,41.59,41.39,41.53,819948.0,32.1885,32.3284,32.173,32.2818,819948.0
2015-07-07 13:20:00,41.53,41.62,41.46,41.62,1364887.0,32.2818,32.3517,32.2274,32.3517,1364887.0
2015-07-07 13:30:00,41.62,41.72,41.56,41.7,1243822.0,32.3517,32.4295,32.3051,32.4139,1243822.0
2015-07-07 13:40:00,41.71,41.86,41.7,41.77,1372563.0,32.4217,32.5383,32.4139,32.4683,1372563.0
2015-07-07 13:50:00,41.77,41.78,41.55,41.64,1131683.0,32.4683,32.4761,32.2973,32.3673,1131683.0
2015-07-07 14:00:00,41.64,41.77,41.62,41.71,1129655.0,32.3673,32.4683,32.3517,32.4217,1129655.0
2015-07-07 14:10:00,41.71,41.75,41.48,41.5,1110275.0,32.4217,32.4528,32.2429,32.2585,1110275.0
2015-07-07 14:20:00,41.49,41.55,41.41,41.55,1042174.0,32.2507,32.2973,32.1885,32.2973,1042174.0
2015-07-07 14:30:00,41.54,41.7,41.54,41.65,1337452.0,32.2896,32.4139,32.2896,32.3751,1337452.0
2015-07-07 14:40:00,41.64,41.83,41.64,41.8,1177667.0,32.3673,32.515,32.3673,32.4917,1177667.0
2015-07-07 14:50:00,41.81,41.89,41.73,41.85,1251139.0,32.4994,32.5616,32.4372,32.5305,1251139.0
2015-07-07 15:00:00,41.85,41.89,41.69,41.73,1669010.0,32.5305,32.5616,32.4061,32.4372,1669010.0
2015-07-07 15:10:00,41.73,41.79,41.66,41.76,1269158.0,32.4372,32.4839,32.3828,32.4606,1269158.0
2015-07-07 15:20:00,41.77,41.94,41.72,41.91,2154575.0,32.4683,32.6005,32.4295,32.5772,2154575.0
2015-07-07 15:30:00,41.91,41.97,41.88,41.96,1230263.0,32.5772,32.6238,32.5538,32.616,1230263.0
2015-07-07 15:40:00,41.95,41.99,41.81,41.94,2179522.0,32.6083,32.6393,32.4994,32.6005,2179522.0
2015-07-07 15:50:00,41.94,42.07,41.93,41.96,4554061.0,32.6005,32.7015,32.5927,32.616,4554061.0
2015-07-08 09:30:00,39.67,40.1,39.61,40.04,7420785.0,30.836,31.1702,30.7893,31.1236,7420785.0
2015-07-08 09:40:00,40.04,40.17,39.95,39.99,4197497.0,31.1236,31.2246,31.0536,31.0847,4197497.0
2015-07-08 09:50:00,39.98,40.1,39.88,39.91,3195739.0,31.0769,31.1702,30.9992,31.0225,3195739.0
2015-07-08 10:00:00,39.9,39.96,39.75,39.93,2717780.0,31.0148,31.0614,30.8982,31.0381,2717780.0
2015-07-08 10:10:00,39.92,40.0,39.84,39.88,1394115.0,31.0303,31.0925,30.9681,30.9992,1394115.0
2015-07-08 10:20:00,39.89,39.96,39.81,39.94,1988556.0,31.007,31.0614,30.9448,31.0459,1988556.0
2015-07-08 10:30:00,39.93,39.95,39.78,39.86,2007000.0,31.0381,31.0536,30.9215,30.9837,2007000.0
2015-07-08 10:40:00,39.85,40.0,39.8,40.0,1446729.0,30.9759,31.0925,30.937,31.0925,1446729.0
2015-07-08 10:50:00,39.99,40.14,39.97,40.1,2129732.0,31.0847,31.2013,31.0692,31.1702,2129732.0
2015-07-08 11:00:00,40.1,40.11,39.98,40.03,1513154.0,31.1702,31.178,31.0769,31.1158,1513154.0
2015-07-08 11:10:00,40.03,40.15,40.0,40.08,2155836.0,31.1158,31.2091,31.0925,31.1547,2155836.0
2015-07-08 11:20:00,40.08,40.12,39.97,39.97,1673427.0,31.1547,31.1858,31.0692,31.0692,1673427.0
2015-07-08 11:30:00,39.98,40.04,39.97,39.99,1850961.0,31.0769,31.1236,31.0692,31.0847,1850961.0
2015-07-08 11:40:00,39.99,40.01,39.9,39.94,1577760.0,31.0847,31.1003,31.0148,31.0459,1577760.0
2015-07-08 11:50:00,39.94,39.94,39.81,39.85,739405.0,31.0459,31.0459,30.9448,30.9759,739405.0
2015-07-08 12:00:00,39.85,39.9,39.8,39.83,832415.0,30.9759,31.0148,30.937,30.9603,832415.0
2015-07-08 12:10:00,39.82,39.83,39.71,39.76,951863.0,30.9526,30.9603,30.8671,30.9059,951863.0
2015-07-08 12:20:00,39.77,39.91,39.76,39.84,998488.0,30.9137,31.0225,30.9059,30.9681,998488.0
2015-07-08 12:30:00,39.84,39.84,39.66,39.69,1105529.0,30.9681,30.9681,30.8282,30.8515,1105529.0
2015-07-08 12:40:00,39.69,39.72,39.61,39.69,742907.0,30.8515,30.8748,30.7893,30.8515,742907.0
2015-07-08 12:50:00,39.7,39.86,39.68,39.85,717766.0,30.8593,30.9837,30.8438,30.9759,717766.0
2015-07-08 13:00:00,39.85,39.86,39.71,39.75,569293.0,30.9759,30.9837,30.8671,30.8982,569293.0
2015-07-08 13:10:00,39.75,39.82,39.74,39.77,559629.0,30.8982,30.9526,30.8904,30.9137,559629.0
2015-07-08 13:20:00,39.76,39.84,39.73,39.83,642625.0,30.9059,30.9681,30.8826,30.9603,642625.0
2015-07-08 13:30:00,39.83,39.83,39.67,39.68,612724.0,30.9603,30.9603,30.836,30.8438,612724.0
2015-07-08 13:40:00,39.68,39.76,39.68,39.76,566329.0,30.8438,30.9059,30.8438,30.9059,566329.0
2015-07-08 13:50:00,39.75,39.78,39.66,39.67,613701.0,30.8982,30.9215,30.8282,30.836,613701.0
2015-07-08 14:00:00,39.67,39.68,39.53,39.55,1259777.0,30.836,30.8438,30.7272,30.7427,1259777.0
2015-07-08 14:10:00,39.55,39.56,39.38,39.38,1755656.0,30.7427,30.7505,30.6106,30.6106,1755656.0
2015-07-08 14:20:00,39.38,39.46,39.33,39.34,1507242.0,30.6106,30.6727,30.5717,30.5795,1507242.0
2015-07-08 14:30:00,39.34,39.36,39.17,39.19,1902318.0,30.5795,30.595,30.4473,30.4629,1902318.0
2015-07-08 14:40:00,39.19,39.21,39.0,39.01,2547670.0,30.4629,30.4784,30.3152,30.323,2547670.0
2015-07-08 14:50:00,39.01,39.16,38.96,39.07,4269228.0,30.323,30.4395,30.2841,30.3696,4269228.0
2015-07-08 15:00:00,39.08,39.16,39.02,39.12,3248620.0,30.3774,30.4395,30.3307,30.4085,3248620.0
2015-07-08 15:10:00,39.12,39.22,39.08,39.09,3077067.0,30.4085,30.4862,30.3774,30.3851,3077067.0
2015-07-08 15:20:00,39.09,39.11,38.91,38.93,3645262.0,30.3851,30.4007,30.2452,30.2608,3645262.0
2015-07-08 15:30:00,38.92,39.05,38.88,39.03,3104008.0,30.253,30.354,30.2219,30.3385,3104008.0
2015-07-08 15:40:00,39.03,39.15,39.0,39.05,2718493.0,30.3385,30.4318,30.3152,30.354,2718493.0
2015-07-08 15:50:00,39.05,39.11,38.92,38.93,6571389.0,30.354,30.4007,30.253,30.2608,6571389.0
2015-07-09 09:30:00,41.35,41.47,41.21,41.22,5063794.0,32.1419,32.2351,32.033,32.0408,5063794.0
2015-07-09 09:40:00,41.21,41.24,41.1,41.18,2587247.0,32.033,32.0564,31.9475,32.0097,2587247.0
2015-07-09 09:50:00,41.18,41.34,41.17,41.34,2047464.0,32.0097,32.1341,32.0019,32.1341,2047464.0
2015-07-09 10:00:00,41.34,41.41,41.27,41.29,1535786.0,32.1341,32.1885,32.0797,32.0952,1535786.0
2015-07-09 10:10:00,41.28,41.3,41.16,41.17,1601445.0,32.0875,32.103,31.9942,32.0019,1601445.0
2015-07-09 10:20:00,41.16,41.17,40.99,41.0,1569125.0,31.9942,32.0019,31.862,31.8698,1569125.0
2015-07-09 10:30:00,40.99,41.14,40.99,41.06,1497844.0,31.862,31.9786,31.862,31.9164,1497844.0
2015-07-09 10:40:00,41.07,41.16,41.02,41.12,1061332.0,31.9242,31.9942,31.8854,31.9631,1061332.0
2015-07-09 10:50:00,41.12,41.24,41.11,41.2,1286284.0,31.9631,32.0564,31.9553,32.0253,1286284.0
2015-07-09 11:00:00,41.2,41.21,41.13,41.19,782876.0,32.0253,32.033,31.9709,32.0175,782876.0
2015-07-09 11:10:00,41.19,41.22,41.14,41.18,714403.0,32.0175,32.0408,31.9786,32.0097,714403.0
2015-07-09 11:20:00,41.19,41.2,41.08,41.1,613872.0,32.0175,32.0253,31.932,31.9475,613872.0
2015-07-09 11:30:00,41.09,41.15,41.04,41.08,769946.0,31.9398,31.9864,31.9009,31.932,769946.0
2015-07-09 11:40:00,41.08,41.1,41.01,41.02,425044.0,31.932,31.9475,31.8776,31.8854,425044.0
2015-07-09 11:50:00,41.02,41.05,40.91,40.93,784312.0,31.8854,31.9087,31.7998,31.8154,784312.0
2015-07-09 12:00:00,40.93,40.99,40.86,40.87,531022.0,31.8154,31.862,31.761,31.7688,531022.0
2015-07-09 12:10:00,40.86,40.96,40.86,40.96,527937.0,31.761,31.8387,31.761,31.8387,527937.0
2015-07-09 12:20:00,40.96,40.97,40.88,40.95,667629.0,31.8387,31.8465,31.7765,31.8309,667629.0
2015-07-09 12:30:00,40.95,40.98,40.86,40.86,366453.0,31.8309,31.8543,31.761,31.761,366453.0
2015-07-09 12:40:00,40.86,40.9,40.86,40.86,477107.0,31.761,31.7921,31.761,31.761,477107.0
2015-07-09 12:50:00,40.86,41.04,40.86,41.01,968894.0,31.761,31.9009,31.761,31.8776,968894.0
2015-07-09 13:00:00,41.01,41.03,40.88,40.88,397755.0,31.8776,31.8931,31.7765,31.7765,397755.0
2015-07-09 13:10:00,40.88,40.94,40.84,40.86,370627.0,31.7765,31.8232,31.7454,31.761,370627.0
2015-07-09 13:20:00,40.85,40.9,40.81,40.84,610427.0,31.7532,31.7921,31.7221,31.7454,610427.0
2015-07-09 13:30:00,40.85,40.87,40.79,40.86,534303.0,31.7532,31.7688,31.7066,31.761,534303.0
2015-07-09 13:40:00,40.85,40.88,40.82,40.86,552277.0,31.7532,31.7765,31.7299,31.761,552277.0
2015-07-09 13:50:00,40.86,40.88,40.84,40.87,346332.0,31.761,31.7765,31.7454,31.7688,346332.0
2015-07-09 14:00:00,40.86,40.92,40.86,40.91,501126.0,31.761,31.8076,31.761,31.7998,501126.0
2015-07-09 14:10:00,40.91,40.91,40.86,40.88,854755.0,31.7998,31.7998,31.761,31.7765,854755.0
2015-07-09 14:20:00,40.88,40.89,40.84,40.87,798219.0,31.7765,31.7843,31.7454,31.7688,798219.0
2015-07-09 14:30:00,40.87,40.91,40.84,40.88,442490.0,31.7688,31.7998,31.7454,31.7765,442490.0
2015-07-09 14:40:00,40.88,40.89,40.83,40.84,432699.0,31.7765,31.7843,31.7377,31.7454,432699.0
2015-07-09 14:50:00,40.85,40.93,40.84,40.9,597170.0,31.7532,31.8154,31.7454,31.7921,597170.0
2015-07-09 15:00:00,40.91,40.96,40.88,40.95,427608.0,31.7998,31.8387,31.7765,31.8309,427608.0
2015-07-09 15:10:00,40.95,41.0,40.94,40.99,516616.0,31.8309,31.8698,31.8232,31.862,516616.0
2015-07-09 15:20:00,40.99,41.0,40.88,40.89,460199.0,31.862,31.8698,31.7765,31.7843,460199.0
2015-07-09 15:30:00,40.89,40.9,40.83,40.85,902528.0,31.7843,31.7921,31.7377,31.7532,902528.0
2015-07-09 15:40:00,40.85,40.96,40.83,40.96,1397050.0,31.7532,31.8387,31.7377,31.8387,1397050.0
2015-07-09 15:50:00,40.95,40.98,40.88,40.91,3778706.0,31.8309,31.8543,31.7765,31.7998,3778706.0
2015-07-10 09:30:00,42.8,42.83,42.42,42.49,4885850.0,33.269,33.2923,32.9736,33.028,4885850.0
2015-07-10 09:40:00,42.48,42.49,42.32,42.39,3515826.0,33.0202,33.028,32.8959,32.9503,3515826.0
2015-07-10 09:50:00,42.39,42.39,42.15,42.2,3242021.0,32.9503,32.9503,32.7637,32.8026,3242021.0
2015-07-10 10:00:00,42.21,42.38,42.2,42.32,2666885.0,32.8104,32.9425,32.8026,32.8959,2666885.0
2015-07-10 10:10:00,42.32,42.49,42.31,42.43,1791047.0,32.8959,33.028,32.8881,32.9814,1791047.0
2015-07-10 10:20:00,42.43,42.46,42.28,42.32,1487357.0,32.9814,33.0047,32.8648,32.8959,1487357.0
2015-07-10 10:30:00,42.32,42.41,42.29,42.32,892134.0,32.8959,32.9658,32.8725,32.8959,892134.0
2015-07-10 10:40:00,42.32,42.33,42.24,42.32,770596.0,32.8959,32.9036,32.8337,32.8959,770596.0
2015-07-10 10:50:00,42.32,42.5,42.31,42.48,1016097.0,32.8959,33.0358,32.8881,33.0202,1016097.0
2015-07-10 11:00:00,42.48,42.57,42.46,42.51,897627.0,33.0202,33.0902,33.0047,33.0435,897627.0
2015-07-10 11:10:00,42.51,42.58,42.5,42.55,681079.0,33.0435,33.098,33.0358,33.0746,681079.0
2015-07-10 11:20:00,42.55,42.59,42.48,42.49,1119946.0,33.0746,33.1057,33.0202,33.028,1119946.0
2015-07-10 11:30:00,42.5,42.55,42.46,42.53,800055.0,33.0358,33.0746,33.0047,33.0591,800055.0
2015-07-10 11:40:00,42.54,42.65,42.52,42.64,578916.0,33.0669,33.1524,33.0513,33.1446,578916.0
2015-07-10 11:50:00,42.65,42.67,42.5,42.52,444830.0,33.1524,33.1679,33.0358,33.0513,444830.0
2015-07-10 12:00:00,42.52,42.61,42.5,42.6,557907.0,33.0513,33.1213,33.0358,33.1135,557907.0
2015-07-10 12:10:00,42.59,42.66,42.58,42.62,492994.0,33.1057,33.1601,33.098,33.1291,492994.0
2015-07-10 12:20:00,42.62,42.67,42.6,42.64,176696.0,33.1291,33.1679,33.1135,33.1446,176696.0
2015-07-10 12:30:00,42.64,42.65,42.52,42.52,426006.0,33.1446,33.1524,33.0513,33.0513,426006.0
2015-07-10 12:40:00,42.53,42.55,42.45,42.48,555216.0,33.0591,33.0746,32.9969,33.0202,555216.0
2015-07-10 12:50:00,42.48,42.6,42.47,42.56,510000.0,33.0202,33.1135,33.0125,33.0824,510000.0
2015-07-10 13:00:00,42.56,42.59,42.48,42.48,622551.0,33.0824,33.1057,33.0202,33.0202,622551.0
2015-07-10 13:10:00,42.48,42.51,42.42,42.46,414981.0,33.0202,33.0435,32.9736,33.0047,414981.0
2015-07-10 13:20:00,42.46,42.56,42.44,42.51,362676.0,33.0047,33.0824,32.9891,33.0435,362676.0
2015-07-10 13:30:00,42.51,42.58,42.51,42.58,337722.0,33.0435,33.098,33.0435,33.098,337722.0
2015-07-10 13:40:00,42.58,42.58,42.45,42.45,365087.0,33.098,33.098,32.9969,32.9969,365087.0
2015-07-10 13:50:00,42.45,42.57,42.44,42.57,376371.0,32.9969,33.0902,32.9891,33.0902,376371.0
2015-07-10 14:00:00,42.57,42.61,42.53,42.57,239972.0,33.0902,33.1213,33.0591,33.0902,239972.0
2015-07-10 14:10:00,42.56,42.61,42.53,42.58,392361.0,33.0824,33.1213,33.0591,33.098,392361.0
2015-07-10 14:20:00,42.59,42.61,42.5,42.51,558973.0,33.1057,33.1213,33.0358,33.0435,558973.0
2015-07-10 14:30:00,42.51,42.59,42.51,42.58,254008.0,33.0435,33.1057,33.0435,33.098,254008.0
2015-07-10 14:40:00,42.58,42.63,42.57,42.58,611393.0,33.098,33.1368,33.0902,33.098,611393.0
2015-07-10 14:50:00,42.58,42.6,42.56,42.6,434428.0,33.098,33.1135,33.0824,33.1135,434428.0
2015-07-10 15:00:00,42.6,42.63,42.59,42.62,647420.0,33.1135,33.1368,33.1057,33.1291,647420.0
2015-07-10 15:10:00,42.62,42.77,42.61,42.75,1415338.0,33.1291,33.2456,33.1213,33.2301,1415338.0
2015-07-10 15:20:00,42.75,42.77,42.7,42.73,750012.0,33.2301,33.2456,33.1912,33.2146,750012.0
2015-07-10 15:30:00,42.73,42.74,42.68,42.72,1305738.0,33.2146,33.2223,33.1757,33.2068,1305738.0
2015-07-10 15:40:00,42.73,42.75,42.71,42.74,1147200.0,33.2146,33.2301,33.199,33.2223,1147200.0
2015-07-10 15:50:00,42.73,42.83,42.73,42.77,5445189.0,33.2146,33.2923,33.2146,33.2456,5445189.0
2015-07-13 09:30:00,43.16,43.17,42.97,43.12,1664927.0,33.5488,33.5566,33.4011,33.5177,1664927.0
2015-07-13 09:40:00,43.11,43.21,43.08,43.17,1587356.0,33.5099,33.5877,33.4866,33.5566,1587356.0
2015-07-13 09:50:00,43.17,43.18,43.07,43.15,1385760.0,33.5566,33.5643,33.4788,33.541,1385760.0
2015-07-13 10:00:00,43.15,43.18,43.03,43.05,703002.0,33.541,33.5643,33.4477,33.4633,703002.0
2015-07-13 10:10:00,43.06,43.14,43.04,43.11,509640.0,33.4711,33.5333,33.4555,33.5099,509640.0
2015-07-13 10:20:00,43.11,43.14,42.95,42.98,836078.0,33.5099,33.5333,33.3856,33.4089,836078.0
2015-07-13 10:30:00,42.98,43.09,42.93,42.98,918292.0,33.4089,33.4944,33.37,33.4089,918292.0
2015-07-13 10:40:00,42.97,42.99,42.91,42.97,593225.0,33.4011,33.4167,33.3545,33.4011,593225.0
2015-07-13 10:50:00,42.97,43.06,42.97,43.02,413459.0,33.4011,33.4711,33.4011,33.44,413459.0
2015-07-13 11:00:00,43.02,43.07,42.96,43.02,2298656.0,33.44,33.4788,33.3933,33.44,2298656.0
2015-07-13 11:10:00,43.01,43.03,42.94,43.0,397221.0,33.4322,33.4477,33.3778,33.4244,397221.0
2015-07-13 11:20:00,43.0,43.04,42.99,43.03,302512.0,33.4244,33.4555,33.4167,33.4477,302512.0
2015-07-13 11:30:00,43.03,43.07,43.01,43.05,461125.0,33.4477,33.4788,33.4322,33.4633,461125.0
2015-07-13 11:40:00,43.05,43.05,42.92,42.94,311692.0,33.4633,33.4633,33.3622,33.3778,311692.0
2015-07-13 11:50:00,42.93,42.98,42.92,42.96,280075.0,33.37,33.4089,33.3622,33.3933,280075.0
2015-07-13 12:00:00,42.96,42.99,42.94,42.98,201106.0,33.3933,33.4167,33.3778,33.4089,201106.0
2015-07-13 12:10:00,42.98,43.01,42.92,42.93,245261.0,33.4089,33.4322,33.3622,33.37,245261.0
2015-07-13 12:20:00,42.93,42.95,42.9,42.93,198998.0,33.37,33.3856,33.3467,33.37,198998.0
2015-07-13 12:30:00,42.93,42.98,42.92,42.95,186774.0,33.37,33.4089,33.3622,33.3856,186774.0
2015-07-13 12:40:00,42.95,42.98,42.92,42.97,248800.0,33.3856,33.4089,33.3622,33.4011,248800.0
2015-07-13 12:50:00,42.98,42.98,42.92,42.92,77656.0,33.4089,33.4089,33.3622,33.3622,77656.0
2015-07-13 13:00:00,42.92,42.96,42.92,42.95,198077.0,33.3622,33.3933,33.3622,33.3856,198077.0
2015-07-13 13:10:00,42.95,42.98,42.95,42.96,129777.0,33.3856,33.4089,33.3856,33.3933,129777.0
2015-07-13 13:20:00,42.96,42.96,42.95,42.96,71678.0,33.3933,33.3933,33.3856,33.3933,71678.0
2015-07-13 13:30:00,42.96,43.0,42.95,43.0,154052.0,33.3933,33.4244,33.3856,33.4244,154052.0
2015-07-13 13:40:00,43.0,43.01,42.96,42.96,227279.0,33.4244,33.4322,33.3933,33.3933,227279.0
2015-07-13 13:50:00,42.97,42.97,42.93,42.96,232846.0,33.4011,33.4011,33.37,33.3933,232846.0
2015-07-13 14:00:00,42.96,42.97,42.91,42.94,398853.0,33.3933,33.4011,33.3545,33.3778,398853.0
2015-07-13 14:10:00,42.93,42.94,42.91,42.93,243289.0,33.37,33.3778,33.3545,33.37,243289.0
2015-07-13 14:20:00,42.92,42.97,42.92,42.97,144054.0,33.3622,33.4011,33.3622,33.4011,144054.0
2015-07-13 14:30:00,42.97,42.99,42.9,42.91,434106.0,33.4011,33.4167,33.3467,33.3545,434106.0
2015-07-13 14:40:00,42.91,42.92,42.83,42.84,464700.0,33.3545,33.3622,33.2923,33.3001,464700.0
2015-07-13 14:50:00,42.84,42.95,42.83,42.89,387489.0,33.3001,33.3856,33.2923,33.3389,387489.0
2015-07-13 15:00:00,42.88,42.93,42.87,42.89,403604.0,33.3312,33.37,33.3234,33.3389,403604.0
2015-07-13 15:10:00,42.89,42.9,42.83,42.84,728853.0,33.3389,33.3467,33.2923,33.3001,728853.0
2015-07-13 15:20:00,42.84,42.92,42.8,42.88,848313.0,33.3001,33.3622,33.269,33.3312,848313.0
2015-07-13 15:30:00,42.88,42.92,42.84,42.91,650158.0,33.3312,33.3622,33.3001,33.3545,650158.0
2015-07-13 15:40:00,42.91,42.92,42.87,42.87,819790.0,33.3545,33.3622,33.3234,33.3234,819790.0
2015-07-13 15:50:00,42.87,42.94,42.87,42.92,2151202.0,33.3234,33.3778,33.3234,33.3622,2151202.0
2015-07-14 09:30:00,42.41,42.46,42.34,42.45,1368465.0,32.9658,33.0047,32.9114,32.9969,1368465.0
2015-07-14 09:40:00,42.45,42.57,42.4,42.55,859101.0,32.9969,33.0902,32.958,33.0746,859101.0
2015-07-14 09:50:00,42.55,42.6,42.52,42.53,404090.0,33.0746,33.1135,33.0513,33.0591,404090.0
2015-07-14 10:00:00,42.53,42.6,42.52,42.54,209822.0,33.0591,33.1135,33.0513,33.0669,209822.0
2015-07-14 10:10:00,42.54,42.6,42.53,42.59,237470.0,33.0669,33.1135,33.0591,33.1057,237470.0
2015-07-14 10:20:00,42.59,42.63,42.58,42.62,109938.0,33.1057,33.1368,33.098,33.1291,109938.0
2015-07-14 10:30:00,42.62,42.67,42.61,42.65,310214.0,33.1291,33.1679,33.1213,33.1524,310214.0
2015-07-14 10:40:00,42.66,42.67,42.6,42.6,161489.0,33.1601,33.1679,33.1135,33.1135,161489.0
2015-07-14 10:50:00,42.61,42.65,42.6,42.64,333609.0,33.1213,33.1524,33.1135,33.1446,333609.0
2015-07-14 11:00:00,42.64,42.66,42.63,42.66,387025.0,33.1446,33.1601,33.1368,33.1601,387025.0
2015-07-14 11:10:00,42.65,42.69,42.63,42.68,299276.0,33.1524,33.1835,33.1368,33.1757,299276.0
2015-07-14 11:20:00,42.68,42.69,42.66,42.68,125392.0,33.1757,33.1835,33.1601,33.1757,125392.0
2015-07-14 11:30:00,42.68,42.71,42.68,42.68,404865.0,33.1757,33.199,33.1757,33.1757,404865.0
2015-07-14 11:40:00,42.69,42.69,42.65,42.66,207234.0,33.1835,33.1835,33.1524,33.1601,207234.0
2015-07-14 11:50:00,42.66,42.71,42.65,42.7,234162.0,33.1601,33.199,33.1524,33.1912,234162.0
2015-07-14 12:00:00,42.7,42.71,42.67,42.67,97784.0,33.1912,33.199,33.1679,33.1679,97784.0
2015-07-14 12:10:00,42.67,42.68,42.65,42.66,102889.0,33.1679,33.1757,33.1524,33.1601,102889.0
2015-07-14 12:20:00,42.66,42.67,42.64,42.66,86543.0,33.1601,33.1679,33.1446,33.1601,86543.0
2015-07-14 12:30:00,42.66,42.67,42.62,42.62,203261.0,33.1601,33.1679,33.1291,33.1291,203261.0
2015-07-14 12:40:00,42.62,42.63,42.55,42.57,336714.0,33.1291,33.1368,33.0746,33.0902,336714.0
2015-07-14 12:50:00,42.57,42.62,42.57,42.62,141721.0,33.0902,33.1291,33.0902,33.1291,141721.0
2015-07-14 13:00:00,42.61,42.65,42.6,42.65,271552.0,33.1213,33.1524,33.1135,33.1524,271552.0
2015-07-14 13:10:00,42.65,42.69,42.64,42.64,129583.0,33.1524,33.1835,33.1446,33.1446,129583.0
2015-07-14 13:20:00,42.65,42.68,42.64,42.68,173142.0,33.1524,33.1757,33.1446,33.1757,173142.0
2015-07-14 13:30:00,42.68,42.69,42.62,42.64,119437.0,33.1757,33.1835,33.1291,33.1446,119437.0
2015-07-14 13:40:00,42.64,42.64,42.6,42.64,145760.0,33.1446,33.1446,33.1135,33.1446,145760.0
2015-07-14 13:50:00,42.64,42.69,42.63,42.66,252706.0,33.1446,33.1835,33.1368,33.1601,252706.0
2015-07-14 14:00:00,42.66,42.68,42.6,42.68,341031.0,33.1601,33.1757,33.1135,33.1757,341031.0
2015-07-14 14:10:00,42.68,42.68,42.62,42.66,274735.0,33.1757,33.1757,33.1291,33.1601,274735.0
2015-07-14 14:20:00,42.66,42.66,42.63,42.66,98728.0,33.1601,33.1601,33.1368,33.1601,98728.0
2015-07-14 14:30:00,42.66,42.69,42.64,42.68,123496.0,33.1601,33.1835,33.1446,33.1757,123496.0
2015-07-14 14:40:00,42.68,42.68,42.67,42.68,94769.0,33.1757,33.1757,33.1679,33.1757,94769.0
2015-07-14 14:50:00,42.68,42.68,42.67,42.68,128100.0,33.1757,33.1757,33.1679,33.1757,128100.0
2015-07-14 15:00:00,42.68,42.77,42.67,42.72,558266.0,33.1757,33.2456,33.1679,33.2068,558266.0
2015-07-14 15:10:00,42.73,42.78,42.72,42.75,379712.0,33.2146,33.2534,33.2068,33.2301,379712.0
2015-07-14 15:20:00,42.75,42.75,42.69,42.72,546639.0,33.2301,33.2301,33.1835,33.2068,546639.0
2015-07-14 15:30:00,42.72,42.74,42.71,42.71,381279.0,33.2068,33.2223,33.199,33.199,381279.0
2015-07-14 15:40:00,42.72,42.76,42.71,42.75,551267.0,33.2068,33.2379,33.199,33.2301,551267.0
2015-07-14 15:50:00,42.75,42.77,42.7,42.71,1211181.0,33.2301,33.2456,33.1912,33.199,1211181.0
2015-07-15 09:30:00,42.17,42.25,42.04,42.07,2278244.0,32.7793,32.8414,32.6782,32.7015,2278244.0
2015-07-15 09:40:00,42.07,42.15,42.02,42.08,814860.0,32.7015,32.7637,32.6627,32.7093,814860.0
2015-07-15 09:50:00,42.08,42.1,42.01,42.07,911723.0,32.7093,32.7248,32.6549,32.7015,911723.0
2015-07-15 10:00:00,42.07,42.09,42.01,42.07,650777.0,32.7015,32.7171,32.6549,32.7015,650777.0
2015-07-15 10:10:00,42.07,42.14,42.06,42.1,736900.0,32.7015,32.7559,32.6938,32.7248,736900.0
2015-07-15 10:20:00,42.1,42.11,42.04,42.06,396879.0,32.7248,32.7326,32.6782,32.6938,396879.0
2015-07-15 10:30:00,42.06,42.13,42.05,42.12,322074.0,32.6938,32.7482,32.686,32.7404,322074.0
2015-07-15 10:40:00,42.12,42.13,42.08,42.1,288720.0,32.7404,32.7482,32.7093,32.7248,288720.0
2015-07-15 10:50:00,42.1,42.13,42.07,42.08,243424.0,32.7248,32.7482,32.7015,32.7093,243424.0
2015-07-15 11:00:00,42.08,42.11,42.07,42.09,311430.0,32.7093,32.7326,32.7015,32.7171,311430.0
2015-07-15 11:10:00,42.09,42.1,42.06,42.08,234607.0,32.7171,32.7248,32.6938,32.7093,234607.0
2015-07-15 11:20:00,42.08,42.11,42.05,42.09,429545.0,32.7093,32.7326,32.686,32.7171,429545.0
2015-07-15 11:30:00,42.09,42.11,42.05,42.06,324759.0,32.7171,32.7326,32.686,32.6938,324759.0
2015-07-15 11:40:00,42.07,42.09,42.02,42.02,174920.0,32.7015,32.7171,32.6627,32.6627,174920.0
2015-07-15 11:50:00,42.02,42.03,41.94,41.97,700121.0,32.6627,32.6704,32.6005,32.6238,700121.0
2015-07-15 12:00:00,41.97,42.0,41.94,41.98,383366.0,32.6238,32.6471,32.6005,32.6316,383366.0
2015-07-15 12:10:00,41.98,41.98,41.92,41.94,259539.0,32.6316,32.6316,32.5849,32.6005,259539.0
2015-07-15 12:20:00,41.94,41.98,41.91,41.95,498948.0,32.6005,32.6316,32.5772,32.6083,498948.0
2015-07-15 12:30:00,41.94,41.98,41.93,41.98,157440.0,32.6005,32.6316,32.5927,32.6316,157440.0
2015-07-15 12:40:00,41.98,41.99,41.96,41.98,503884.0,32.6316,32.6393,32.616,32.6316,503884.0
2015-07-15 12:50:00,41.98,41.99,41.94,41.95,252909.0,32.6316,32.6393,32.6005,32.6083,252909.0
2015-07-15 13:00:00,41.95,42.0,41.93,41.96,251312.0,32.6083,32.6471,32.5927,32.616,251312.0
2015-07-15 13:10:00,41.96,42.01,41.94,41.96,174244.0,32.616,32.6549,32.6005,32.616,174244.0
2015-07-15 13:20:00,41.97,41.97,41.94,41.94,137370.0,32.6238,32.6238,32.6005,32.6005,137370.0
2015-07-15 13:30:00,41.94,41.99,41.88,41.89,479265.0,32.6005,32.6393,32.5538,32.5616,479265.0
2015-07-15 13:40:00,41.9,41.95,41.89,41.9,376102.0,32.5694,32.6083,32.5616,32.5694,376102.0
2015-07-15 13:50:00,41.9,41.93,41.88,41.89,188097.0,32.5694,32.5927,32.5538,32.5616,188097.0
2015-07-15 14:00:00,41.9,41.9,41.86,41.88,410971.0,32.5694,32.5694,32.5383,32.5538,410971.0
2015-07-15 14:10:00,41.87,41.91,41.86,41.89,497742.0,32.5461,32.5772,32.5383,32.5616,497742.0
2015-07-15 14:20:00,41.89,41.92,41.86,41.91,401755.0,32.5616,32.5849,32.5383,32.5772,401755.0
2015-07-15 14:30:00,41.9,41.91,41.79,41.81,732018.0,32.5694,32.5772,32.4839,32.4994,732018.0
2015-07-15 14:40:00,41.82,41.83,41.72,41.76,501580.0,32.5072,32.515,32.4295,32.4606,501580.0
2015-07-15 14:50:00,41.75,41.79,41.71,41.78,493812.0,32.4528,32.4839,32.4217,32.4761,493812.0
2015-07-15 15:00:00,41.78,41.83,41.77,41.77,700802.0,32.4761,32.515,32.4683,32.4683,700802.0
2015-07-15 15:10:00,41.77,41.84,41.75,41.76,1291653.0,32.4683,32.5227,32.4528,32.4606,1291653.0
2015-07-15 15:20:00,41.77,41.79,41.7,41.78,785506.0,32.4683,32.4839,32.4139,32.4761,785506.0
2015-07-15 15:30:00,41.78,41.82,41.76,41.79,1280695.0,32.4761,32.5072,32.4606,32.4839,1280695.0
2015-07-15 15:40:00,41.79,41.8,41.74,41.76,1189964.0,32.4839,32.4917,32.445,32.4606,1189964.0
2015-07-15 15:50:00,41.76,41.8,41.7,41.73,3582585.0,32.4606,32.4917,32.4139,32.4372,3582585.0
2015-07-16 09:30:00,42.31,42.32,42.21,42.24,1124246.0,32.8881,32.8959,32.8104,32.8337,1124246.0
2015-07-16 09:40:00,42.23,42.33,42.23,42.33,624417.0,32.8259,32.9036,32.8259,32.9036,624417.0
2015-07-16 09:50:00,42.33,42.37,42.29,42.3,498508.0,32.9036,32.9347,32.8725,32.8803,498508.0
2015-07-16 10:00:00,42.31,42.35,42.3,42.32,655216.0,32.8881,32.9192,32.8803,32.8959,655216.0
2015-07-16 10:10:00,42.33,42.35,42.28,42.33,532138.0,32.9036,32.9192,32.8648,32.9036,532138.0
2015-07-16 10:20:00,42.34,42.38,42.32,42.38,327268.0,32.9114,32.9425,32.8959,32.9425,327268.0
2015-07-16 10:30:00,42.38,42.43,42.35,42.39,411610.0,32.9425,32.9814,32.9192,32.9503,411610.0
2015-07-16 10:40:00,42.4,42.4,42.32,42.35,449006.0,32.958,32.958,32.8959,32.9192,449006.0
2015-07-16 10:50:00,42.35,42.4,42.35,42.4,220274.0,32.9192,32.958,32.9192,32.958,220274.0
2015-07-16 11:00:00,42.4,42.42,42.39,42.41,273043.0,32.958,32.9736,32.9503,32.9658,273043.0
2015-07-16 11:10:00,42.41,42.41,42.38,42.4,144240.0,32.9658,32.9658,32.9425,32.958,144240.0
2015-07-16 11:20:00,42.4,42.43,42.38,42.41,253937.0,32.958,32.9814,32.9425,32.9658,253937.0
2015-07-16 11:30:00,42.42,42.48,42.41,42.46,278803.0,32.9736,33.0202,32.9658,33.0047,278803.0
2015-07-16 11:40:00,42.46,42.48,42.45,42.45,168007.0,33.0047,33.0202,32.9969,32.9969,168007.0
2015-07-16 11:50:00,42.45,42.47,42.42,42.46,195891.0,32.9969,33.0125,32.9736,33.0047,195891.0
2015-07-16 12:00:00,42.46,42.47,42.44,42.46,256075.0,33.0047,33.0125,32.9891,33.0047,256075.0
2015-07-16 12:10:00,42.46,42.47,42.43,42.45,113560.0,33.0047,33.0125,32.9814,32.9969,113560.0
2015-07-16 12:20:00,42.45,42.45,42.41,42.43,217363.0,32.9969,32.9969,32.9658,32.9814,217363.0
2015-07-16 12:30:00,42.43,42.44,42.39,42.41,243196.0,32.9814,32.9891,32.9503,32.9658,243196.0
2015-07-16 12:40:00,42.41,42.43,42.41,42.42,67426.0,32.9658,32.9814,32.9658,32.9736,67426.0
2015-07-16 12:50:00,42.42,42.43,42.3,42.31,424980.0,32.9736,32.9814,32.8803,32.8881,424980.0
2015-07-16 13:00:00,42.31,42.36,42.3,42.34,179518.0,32.8881,32.9269,32.8803,32.9114,179518.0
2015-07-16 13:10:00,42.33,42.37,42.33,42.33,108107.0,32.9036,32.9347,32.9036,32.9036,108107.0
2015-07-16 13:20:00,42.33,42.39,42.32,42.37,78366.0,32.9036,32.9503,32.8959,32.9347,78366.0
2015-07-16 13:30:00,42.37,42.38,42.34,42.36,154968.0,32.9347,32.9425,32.9114,32.9269,154968.0
2015-07-16 13:40:00,42.36,42.36,42.33,42.34,142517.0,32.9269,32.9269,32.9036,32.9114,142517.0
2015-07-16 13:50:00,42.35,42.35,42.32,42.32,202139.0,32.9192,32.9192,32.8959,32.8959,202139.0
2015-07-16 14:00:00,42.32,42.39,42.32,42.39,273531.0,32.8959,32.9503,32.8959,32.9503,273531.0
2015-07-16 14:10:00,42.39,42.43,42.37,42.41,318223.0,32.9503,32.9814,32.9347,32.9658,318223.0
2015-07-16 14:20:00,42.42,42.45,42.41,42.44,237322.0,32.9736,32.9969,32.9658,32.9891,237322.0
2015-07-16 14:30:00,42.44,42.46,42.43,42.44,306008.0,32.9891,33.0047,32.9814,32.9891,306008.0
2015-07-16 14:40:00,42.44,42.46,42.43,42.45,201306.0,32.9891,33.0047,32.9814,32.9969,201306.0
2015-07-16 14:50:00,42.45,42.48,42.43,42.45,162234.0,32.9969,33.0202,32.9814,32.9969,162234.0
2015-07-16 15:00:00,42.45,42.49,42.44,42.46,149594.0,32.9969,33.028,32.9891,33.0047,149594.0
2015-07-16 15:10:00,42.46,42.55,42.45,42.52,339601.0,33.0047,33.0746,32.9969,33.0513,339601.0
2015-07-16 15:20:00,42.51,42.53,42.48,42.53,169202.0,33.0435,33.0591,33.0202,33.0591,169202.0
2015-07-16 15:30:00,42.54,42.54,42.51,42.51,184640.0,33.0669,33.0669,33.0435,33.0435,184640.0
2015-07-16 15:40:00,42.52,42.52,42.49,42.51,409454.0,33.0513,33.0513,33.028,33.0435,409454.0
2015-07-16 15:50:00,42.5,42.56,42.5,42.54,2114278.0,33.0358,33.0824,33.0358,33.0669,2114278.0
2015-07-17 09:30:00,42.93,42.95,42.76,42.77,1063541.0,33.37,33.3856,33.2379,33.2456,1063541.0
2015-07-17 09:40:00,42.77,42.82,42.73,42.82,638504.0,33.2456,33.2845,33.2146,33.2845,638504.0
2015-07-17 09:50:00,42.81,42.86,42.79,42.83,308023.0,33.2767,33.3156,33.2612,33.2923,308023.0
2015-07-17 10:00:00,42.83,42.83,42.75,42.76,355418.0,33.2923,33.2923,33.2301,33.2379,355418.0
2015-07-17 10:10:00,42.75,42.78,42.68,42.73,319724.0,33.2301,33.2534,33.1757,33.2146,319724.0
2015-07-17 10:20:00,42.73,42.79,42.73,42.78,191816.0,33.2146,33.2612,33.2146,33.2534,191816.0
2015-07-17 10:30:00,42.77,42.81,42.73,42.79,443934.0,33.2456,33.2767,33.2146,33.2612,443934.0
2015-07-17 10:40:00,42.78,42.83,42.77,42.82,170048.0,33.2534,33.2923,33.2456,33.2845,170048.0
2015-07-17 10:50:00,42.81,42.85,42.77,42.82,273083.0,33.2767,33.3078,33.2456,33.2845,273083.0
2015-07-17 11:00:00,42.83,42.85,42.81,42.81,153287.0,33.2923,33.3078,33.2767,33.2767,153287.0
2015-07-17 11:10:00,42.82,42.82,42.78,42.8,89924.0,33.2845,33.2845,33.2534,33.269,89924.0
2015-07-17 11:20:00,42.8,42.82,42.77,42.79,191363.0,33.269,33.2845,33.2456,33.2612,191363.0
2015-07-17 11:30:00,42.79,42.88,42.79,42.87,474974.0,33.2612,33.3312,33.2612,33.3234,474974.0
2015-07-17 11:40:00,42.86,42.87,42.83,42.83,288379.0,33.3156,33.3234,33.2923,33.2923,288379.0
2015-07-17 11:50:00,42.83,42.85,42.8,42.82,97767.0,33.2923,33.3078,33.269,33.2845,97767.0
2015-07-17 12:00:00,42.81,42.83,42.79,42.82,86942.0,33.2767,33.2923,33.2612,33.2845,86942.0
2015-07-17 12:10:00,42.83,42.89,42.82,42.87,117385.0,33.2923,33.3389,33.2845,33.3234,117385.0
2015-07-17 12:20:00,42.86,42.88,42.82,42.88,150759.0,33.3156,33.3312,33.2845,33.3312,150759.0
2015-07-17 12:30:00,42.88,42.89,42.85,42.85,51413.0,33.3312,33.3389,33.3078,33.3078,51413.0
2015-07-17 12:40:00,42.85,42.89,42.84,42.88,190269.0,33.3078,33.3389,33.3001,33.3312,190269.0
2015-07-17 12:50:00,42.88,42.92,42.87,42.89,93444.0,33.3312,33.3622,33.3234,33.3389,93444.0
2015-07-17 13:00:00,42.89,42.89,42.86,42.88,108796.0,33.3389,33.3389,33.3156,33.3312,108796.0
2015-07-17 13:10:00,42.88,42.9,42.85,42.9,135815.0,33.3312,33.3467,33.3078,33.3467,135815.0
2015-07-17 13:20:00,42.9,42.91,42.86,42.89,118601.0,33.3467,33.3545,33.3156,33.3389,118601.0
2015-07-17 13:30:00,42.89,42.9,42.86,42.87,76838.0,33.3389,33.3467,33.3156,33.3234,76838.0
2015-07-17 13:40:00,42.87,42.89,42.86,42.88,63759.0,33.3234,33.3389,33.3156,33.3312,63759.0
2015-07-17 13:50:00,42.89,42.89,42.86,42.87,95019.0,33.3389,33.3389,33.3156,33.3234,95019.0
2015-07-17 14:00:00,42.86,42.89,42.86,42.89,127883.0,33.3156,33.3389,33.3156,33.3389,127883.0
2015-07-17 14:10:00,42.88,42.9,42.84,42.84,476617.0,33.3312,33.3467,33.3001,33.3001,476617.0
2015-07-17 14:20:00,42.84,42.97,42.84,42.93,941328.0,33.3001,33.4011,33.3001,33.37,941328.0
2015-07-17 14:30:00,42.94,42.94,42.9,42.91,191297.0,33.3778,33.3778,33.3467,33.3545,191297.0
2015-07-17 14:40:00,42.91,42.94,42.9,42.91,153035.0,33.3545,33.3778,33.3467,33.3545,153035.0
2015-07-17 14:50:00,42.91,42.91,42.87,42.91,286085.0,33.3545,33.3545,33.3234,33.3545,286085.0
2015-07-17 15:00:00,42.91,42.91,42.85,42.86,180875.0,33.3545,33.3545,33.3078,33.3156,180875.0
2015-07-17 15:10:00,42.86,42.86,42.83,42.86,200663.0,33.3156,33.3156,33.2923,33.3156,200663.0
2015-07-17 15:20:00,42.86,42.86,42.81,42.84,517401.0,33.3156,33.3156,33.2767,33.3001,517401.0
2015-07-17 15:30:00,42.84,42.86,42.82,42.83,442492.0,33.3001,33.3156,33.2845,33.2923,442492.0
2015-07-17 15:40:00,42.83,42.83,42.81,42.81,517813.0,33.2923,33.2923,33.2767,33.2767,517813.0
2015-07-17 15:50:00,42.81,42.86,42.79,42.84,1472799.0,33.2767,33.3156,33.2612,33.3001,1472799.0
2015-07-20 09:30:00,42.57,42.6,42.43,42.45,756706.0,33.0902,33.1135,32.9814,32.9969,756706.0
2015-07-20 09:40:00,42.45,42.45,42.35,42.4,622843.0,32.9969,32.9969,32.9192,32.958,622843.0
2015-07-20 09:50:00,42.39,42.44,42.37,42.37,204465.0,32.9503,32.9891,32.9347,32.9347,204465.0
2015-07-20 10:00:00,42.37,42.4,42.35,42.39,274332.0,32.9347,32.958,32.9192,32.9503,274332.0
2015-07-20 10:10:00,42.39,42.45,42.38,42.43,492042.0,32.9503,32.9969,32.9425,32.9814,492042.0
2015-07-20 10:20:00,42.43,42.52,42.41,42.5,187100.0,32.9814,33.0513,32.9658,33.0358,187100.0
2015-07-20 10:30:00,42.49,42.53,42.47,42.53,383214.0,33.028,33.0591,33.0125,33.0591,383214.0
2015-07-20 10:40:00,42.53,42.55,42.47,42.55,232521.0,33.0591,33.0746,33.0125,33.0746,232521.0
2015-07-20 10:50:00,42.55,42.63,42.54,42.63,408736.0,33.0746,33.1368,33.0669,33.1368,408736.0
2015-07-20 11:00:00,42.62,42.68,42.62,42.65,262851.0,33.1291,33.1757,33.1291,33.1524,262851.0
2015-07-20 11:10:00,42.64,42.66,42.62,42.62,306688.0,33.1446,33.1601,33.1291,33.1291,306688.0
2015-07-20 11:20:00,42.63,42.67,42.61,42.63,263168.0,33.1368,33.1679,33.1213,33.1368,263168.0
2015-07-20 11:30:00,42.64,42.65,42.61,42.62,198272.0,33.1446,33.1524,33.1213,33.1291,198272.0
2015-07-20 11:40:00,42.61,42.67,42.6,42.66,526966.0,33.1213,33.1679,33.1135,33.1601,526966.0
2015-07-20 11:50:00,42.65,42.72,42.65,42.71,226429.0,33.1524,33.2068,33.1524,33.199,226429.0
2015-07-20 12:00:00,42.71,42.73,42.67,42.69,129458.0,33.199,33.2146,33.1679,33.1835,129458.0
2015-07-20 12:10:00,42.69,42.72,42.68,42.7,37412.0,33.1835,33.2068,33.1757,33.1912,37412.0
2015-07-20 12:20:00,42.71,42.72,42.67,42.68,152579.0,33.199,33.2068,33.1679,33.1757,152579.0
2015-07-20 12:30:00,42.68,42.75,42.67,42.72,356088.0,33.1757,33.2301,33.1679,33.2068,356088.0
2015-07-20 12:40:00,42.71,42.74,42.7,42.72,66299.0,33.199,33.2223,33.1912,33.2068,66299.0
2015-07-20 12:50:00,42.72,42.73,42.69,42.72,69230.0,33.2068,33.2146,33.1835,33.2068,69230.0
2015-07-20 13:00:00,42.71,42.72,42.68,42.7,33757.0,33.199,33.2068,33.1757,33.1912,33757.0
2015-07-20 13:10:00,42.69,42.69,42.66,42.68,157810.0,33.1835,33.1835,33.1601,33.1757,157810.0
2015-07-20 13:20:00,42.68,42.69,42.67,42.69,45978.0,33.1757,33.1835,33.1679,33.1835,45978.0
2015-07-20 13:30:00,42.68,42.71,42.68,42.69,89814.0,33.1757,33.199,33.1757,33.1835,89814.0
2015-07-20 13:40:00,42.7,42.72,42.67,42.67,107185.0,33.1912,33.2068,33.1679,33.1679,107185.0
2015-07-20 13:50:00,42.68,42.69,42.65,42.67,135370.0,33.1757,33.1835,33.1524,33.1679,135370.0
2015-07-20 14:00:00,42.67,42.69,42.66,42.69,116383.0,33.1679,33.1835,33.1601,33.1835,116383.0
2015-07-20 14:10:00,42.69,42.7,42.67,42.68,51183.0,33.1835,33.1912,33.1679,33.1757,51183.0
2015-07-20 14:20:00,42.68,42.75,42.68,42.72,87327.0,33.1757,33.2301,33.1757,33.2068,87327.0
2015-07-20 14:30:00,42.72,42.73,42.69,42.69,200008.0,33.2068,33.2146,33.1835,33.1835,200008.0
2015-07-20 14:40:00,42.69,42.72,42.68,42.69,130431.0,33.1835,33.2068,33.1757,33.1835,130431.0
2015-07-20 14:50:00,42.68,42.68,42.65,42.66,146574.0,33.1757,33.1757,33.1524,33.1601,146574.0
2015-07-20 15:00:00,42.66,42.67,42.6,42.64,364297.0,33.1601,33.1679,33.1135,33.1446,364297.0
2015-07-20 15:10:00,42.64,42.67,42.6,42.6,332084.0,33.1446,33.1679,33.1135,33.1135,332084.0
2015-07-20 15:20:00,42.6,42.61,42.56,42.59,278264.0,33.1135,33.1213,33.0824,33.1057,278264.0
2015-07-20 15:30:00,42.59,42.64,42.59,42.62,238040.0,33.1057,33.1446,33.1057,33.1291,238040.0
2015-07-20 15:40:00,42.63,42.63,42.58,42.62,228889.0,33.1368,33.1368,33.098,33.1291,228889.0
2015-07-20 15:50:00,42.61,42.63,42.56,42.58,912946.0,33.1213,33.1368,33.0824,33.098,912946.0
2015-07-21 09:30:00,42.96,42.99,42.93,42.97,636151.0,33.3933,33.4167,33.37,33.4011,636151.0
2015-07-21 09:40:00,42.98,43.07,42.97,43.05,694864.0,33.4089,33.4788,33.4011,33.4633,694864.0
2015-07-21 09:50:00,43.05,43.05,42.98,43.04,427482.0,33.4633,33.4633,33.4089,33.4555,427482.0
2015-07-21 10:00:00,43.04,43.04,42.97,42.98,503622.0,33.4555,33.4555,33.4011,33.4089,503622.0
2015-07-21 10:10:00,42.97,43.03,42.95,43.02,343573.0,33.4011,33.4477,33.3856,33.44,343573.0
2015-07-21 10:20:00,43.02,43.04,43.0,43.01,219279.0,33.44,33.4555,33.4244,33.4322,219279.0
2015-07-21 10:30:00,43.0,43.02,42.95,42.97,711436.0,33.4244,33.44,33.3856,33.4011,711436.0
2015-07-21 10:40:00,42.96,42.96,42.88,42.93,413404.0,33.3933,33.3933,33.3312,33.37,413404.0
2015-07-21 10:50:00,42.93,42.93,42.86,42.92,228666.0,33.37,33.37,33.3156,33.3622,228666.0
2015-07-21 11:00:00,42.92,42.93,42.87,42.91,250139.0,33.3622,33.37,33.3234,33.3545,250139.0
2015-07-21 11:10:00,42.91,42.93,42.88,42.88,235892.0,33.3545,33.37,33.3312,33.3312,235892.0
2015-07-21 11:20:00,42.88,42.93,42.85,42.88,316189.0,33.3312,33.37,33.3078,33.3312,316189.0
2015-07-21 11:30:00,42.88,42.9,42.86,42.89,232693.0,33.3312,33.3467,33.3156,33.3389,232693.0
2015-07-21 11:40:00,42.88,42.93,42.88,42.93,169239.0,33.3312,33.37,33.3312,33.37,169239.0
2015-07-21 11:50:00,42.93,42.94,42.89,42.94,130493.0,33.37,33.3778,33.3389,33.3778,130493.0
2015-07-21 12:00:00,42.94,42.99,42.93,42.98,129541.0,33.3778,33.4167,33.37,33.4089,129541.0
2015-07-21 12:10:00,42.99,42.99,42.9,42.91,273113.0,33.4167,33.4167,33.3467,33.3545,273113.0
2015-07-21 12:20:00,42.92,42.92,42.89,42.91,153757.0,33.3622,33.3622,33.3389,33.3545,153757.0
2015-07-21 12:30:00,42.91,42.93,42.89,42.89,101538.0,33.3545,33.37,33.3389,33.3389,101538.0
2015-07-21 12:40:00,42.89,42.9,42.85,42.86,121528.0,33.3389,33.3467,33.3078,33.3156,121528.0
2015-07-21 12:50:00,42.86,42.88,42.82,42.87,189967.0,33.3156,33.3312,33.2845,33.3234,189967.0
2015-07-21 13:00:00,42.87,42.87,42.79,42.82,131468.0,33.3234,33.3234,33.2612,33.2845,131468.0
2015-07-21 13:10:00,42.82,42.83,42.81,42.82,32464.0,33.2845,33.2923,33.2767,33.2845,32464.0
2015-07-21 13:20:00,42.81,42.83,42.78,42.82,204304.0,33.2767,33.2923,33.2534,33.2845,204304.0
2015-07-21 13:30:00,42.82,42.85,42.79,42.79,262564.0,33.2845,33.3078,33.2612,33.2612,262564.0
2015-07-21 13:40:00,42.79,42.8,42.78,42.79,82643.0,33.2612,33.269,33.2534,33.2612,82643.0
2015-07-21 13:50:00,42.78,42.79,42.76,42.77,264359.0,33.2534,33.2612,33.2379,33.2456,264359.0
2015-07-21 14:00:00,42.76,42.76,42.73,42.74,180331.0,33.2379,33.2379,33.2146,33.2223,180331.0
2015-07-21 14:10:00,42.75,42.77,42.71,42.76,256941.0,33.2301,33.2456,33.199,33.2379,256941.0
2015-07-21 14:20:00,42.76,42.81,42.75,42.8,219562.0,33.2379,33.2767,33.2301,33.269,219562.0
2015-07-21 14:30:00,42.8,42.81,42.76,42.79,188121.0,33.269,33.2767,33.2379,33.2612,188121.0
2015-07-21 14:40:00,42.79,42.79,42.76,42.77,159369.0,33.2612,33.2612,33.2379,33.2456,159369.0
2015-07-21 14:50:00,42.76,42.78,42.74,42.77,236856.0,33.2379,33.2534,33.2223,33.2456,236856.0
2015-07-21 15:00:00,42.76,42.78,42.73,42.74,265368.0,33.2379,33.2534,33.2146,33.2223,265368.0
2015-07-21 15:10:00,42.74,42.78,42.72,42.75,234355.0,33.2223,33.2534,33.2068,33.2301,234355.0
2015-07-21 15:20:00,42.76,42.77,42.71,42.73,382586.0,33.2379,33.2456,33.199,33.2146,382586.0
2015-07-21 15:30:00,42.73,42.8,42.73,42.77,436979.0,33.2146,33.269,33.2146,33.2456,436979.0
2015-07-21 15:40:00,42.77,42.78,42.74,42.77,556159.0,33.2456,33.2534,33.2223,33.2456,556159.0
2015-07-21 15:50:00,42.76,42.81,42.72,42.77,1643960.0,33.2379,33.2767,33.2068,33.2456,1643960.0
2015-07-22 09:30:00,42.35,42.42,42.3,42.31,792348.0,32.9192,32.9736,32.8803,32.8881,792348.0
2015-07-22 09:40:00,42.32,42.39,42.32,42.37,476356.0,32.8959,32.9503,32.8959,32.9347,476356.0
2015-07-22 09:50:00,42.37,42.46,42.34,42.43,358322.0,32.9347,33.0047,32.9114,32.9814,358322.0
2015-07-22 10:00:00,42.43,42.45,42.39,42.42,239150.0,32.9814,32.9969,32.9503,32.9736,239150.0
2015-07-22 10:10:00,42.42,42.45,42.4,42.41,101724.0,32.9736,32.9969,32.958,32.9658,101724.0
2015-07-22 10:20:00,42.41,42.49,42.4,42.43,279631.0,32.9658,33.028,32.958,32.9814,279631.0
2015-07-22 10:30:00,42.43,42.44,42.32,42.33,210308.0,32.9814,32.9891,32.8959,32.9036,210308.0
2015-07-22 10:40:00,42.32,42.35,42.29,42.33,231340.0,32.8959,32.9192,32.8725,32.9036,231340.0
2015-07-22 10:50:00,42.33,42.46,42.3,42.45,446376.0,32.9036,33.0047,32.8803,32.9969,446376.0
2015-07-22 11:00:00,42.45,42.46,42.37,42.39,516162.0,32.9969,33.0047,32.9347,32.9503,516162.0
2015-07-22 11:10:00,42.38,42.4,42.37,42.38,218161.0,32.9425,32.958,32.9347,32.9425,218161.0
2015-07-22 11:20:00,42.37,42.38,42.35,42.37,333068.0,32.9347,32.9425,32.9192,32.9347,333068.0
2015-07-22 11:30:00,42.36,42.41,42.36,42.38,189456.0,32.9269,32.9658,32.9269,32.9425,189456.0
2015-07-22 11:40:00,42.38,42.4,42.37,42.39,156782.0,32.9425,32.958,32.9347,32.9503,156782.0
2015-07-22 11:50:00,42.39,42.41,42.35,42.41,155898.0,32.9503,32.9658,32.9192,32.9658,155898.0
2015-07-22 12:00:00,42.41,42.44,42.38,42.39,128581.0,32.9658,32.9891,32.9425,32.9503,128581.0
2015-07-22 12:10:00,42.39,42.41,42.34,42.36,57119.0,32.9503,32.9658,32.9114,32.9269,57119.0
2015-07-22 12:20:00,42.37,42.41,42.35,42.4,118926.0,32.9347,32.9658,32.9192,32.958,118926.0
2015-07-22 12:30:00,42.4,42.45,42.39,42.41,371132.0,32.958,32.9969,32.9503,32.9658,371132.0
2015-07-22 12:40:00,42.41,42.46,42.41,42.45,100051.0,32.9658,33.0047,32.9658,32.9969,100051.0
2015-07-22 12:50:00,42.44,42.45,42.4,42.44,192515.0,32.9891,32.9969,32.958,32.9891,192515.0
2015-07-22 13:00:00,42.44,42.44,42.41,42.44,101239.0,32.9891,32.9891,32.9658,32.9891,101239.0
2015-07-22 13:10:00,42.43,42.46,42.42,42.46,76932.0,32.9814,33.0047,32.9736,33.0047,76932.0
2015-07-22 13:20:00,42.46,42.48,42.45,42.46,52611.0,33.0047,33.0202,32.9969,33.0047,52611.0
2015-07-22 13:30:00,42.45,42.46,42.42,42.44,127013.0,32.9969,33.0047,32.9736,32.9891,127013.0
2015-07-22 13:40:00,42.44,42.46,42.37,42.37,153303.0,32.9891,33.0047,32.9347,32.9347,153303.0
2015-07-22 13:50:00,42.37,42.41,42.32,42.41,242011.0,32.9347,32.9658,32.8959,32.9658,242011.0
2015-07-22 14:00:00,42.4,42.41,42.38,42.39,61834.0,32.958,32.9658,32.9425,32.9503,61834.0
2015-07-22 14:10:00,42.39,42.42,42.37,42.42,180915.0,32.9503,32.9736,32.9347,32.9736,180915.0
2015-07-22 14:20:00,42.41,42.44,42.41,42.43,56001.0,32.9658,32.9891,32.9658,32.9814,56001.0
2015-07-22 14:30:00,42.43,42.44,42.41,42.44,109157.0,32.9814,32.9891,32.9658,32.9891,109157.0
2015-07-22 14:40:00,42.44,42.44,42.4,42.41,104027.0,32.9891,32.9891,32.958,32.9658,104027.0
2015-07-22 14:50:00,42.42,42.45,42.41,42.45,236748.0,32.9736,32.9969,32.9658,32.9969,236748.0
2015-07-22 15:00:00,42.45,42.45,42.39,42.39,180375.0,32.9969,32.9969,32.9503,32.9503,180375.0
2015-07-22 15:10:00,42.4,42.4,42.28,42.31,467962.0,32.958,32.958,32.8648,32.8881,467962.0
2015-07-22 15:20:00,42.31,42.36,42.31,42.34,234111.0,32.8881,32.9269,32.8881,32.9114,234111.0
2015-07-22 15:30:00,42.34,42.35,42.25,42.29,1453163.0,32.9114,32.9192,32.8414,32.8725,1453163.0
2015-07-22 15:40:00,42.28,42.33,42.27,42.32,413789.0,32.8648,32.9036,32.857,32.8959,413789.0
2015-07-22 15:50:00,42.33,42.35,42.29,42.31,1016982.0,32.9036,32.9192,32.8725,32.8881,1016982.0
2015-07-23 09:30:00,42.63,42.68,42.54,42.57,950866.0,33.1368,33.1757,33.0669,33.0902,950866.0
2015-07-23 09:40:00,42.57,42.57,42.48,42.52,321482.0,33.0902,33.0902,33.0202,33.0513,321482.0
2015-07-23 09:50:00,42.52,42.55,42.48,42.52,363951.0,33.0513,33.0746,33.0202,33.0513,363951.0
2015-07-23 10:00:00,42.53,42.6,42.51,42.6,424088.0,33.0591,33.1135,33.0435,33.1135,424088.0
2015-07-23 10:10:00,42.59,42.63,42.58,42.61,161318.0,33.1057,33.1368,33.098,33.1213,161318.0
2015-07-23 10:20:00,42.61,42.63,42.59,42.61,118672.0,33.1213,33.1368,33.1057,33.1213,118672.0
2015-07-23 10:30:00,42.61,42.62,42.58,42.59,146548.0,33.1213,33.1291,33.098,33.1057,146548.0
2015-07-23 10:40:00,42.59,42.63,42.54,42.55,679899.0,33.1057,33.1368,33.0669,33.0746,679899.0
2015-07-23 10:50:00,42.54,42.59,42.54,42.57,136818.0,33.0669,33.1057,33.0669,33.0902,136818.0
2015-07-23 11:00:00,42.57,42.57,42.53,42.55,107455.0,33.0902,33.0902,33.0591,33.0746,107455.0
2015-07-23 11:10:00,42.56,42.56,42.49,42.5,100982.0,33.0824,33.0824,33.028,33.0358,100982.0
2015-07-23 11:20:00,42.49,42.54,42.49,42.53,159958.0,33.028,33.0669,33.028,33.0591,159958.0
2015-07-23 11:30:00,42.52,42.53,42.5,42.52,248303.0,33.0513,33.0591,33.0358,33.0513,248303.0
2015-07-23 11:40:00,42.52,42.53,42.48,42.53,376302.0,33.0513,33.0591,33.0202,33.0591,376302.0
2015-07-23 11:50:00,42.53,42.53,42.46,42.48,496177.0,33.0591,33.0591,33.0047,33.0202,496177.0
2015-07-23 12:00:00,42.47,42.5,42.41,42.45,319514.0,33.0125,33.0358,32.9658,32.9969,319514.0
2015-07-23 12:10:00,42.44,42.46,42.35,42.38,357787.0,32.9891,33.0047,32.9192,32.9425,357787.0
2015-07-23 12:20:00,42.37,42.39,42.35,42.37,427766.0,32.9347,32.9503,32.9192,32.9347,427766.0
2015-07-23 12:30:00,42.37,42.39,42.33,42.38,477274.0,32.9347,32.9503,32.9036,32.9425,477274.0
2015-07-23 12:40:00,42.39,42.42,42.34,42.34,316675.0,32.9503,32.9736,32.9114,32.9114,316675.0
2015-07-23 12:50:00,42.34,42.35,42.29,42.33,382843.0,32.9114,32.9192,32.8725,32.9036,382843.0
2015-07-23 13:00:00,42.34,42.38,42.33,42.38,91837.0,32.9114,32.9425,32.9036,32.9425,91837.0
2015-07-23 13:10:00,42.38,42.39,42.34,42.38,127402.0,32.9425,32.9503,32.9114,32.9425,127402.0
2015-07-23 13:20:00,42.38,42.38,42.34,42.36,173782.0,32.9425,32.9425,32.9114,32.9269,173782.0
2015-07-23 13:30:00,42.36,42.38,42.31,42.32,170284.0,32.9269,32.9425,32.8881,32.8959,170284.0
2015-07-23 13:40:00,42.32,42.42,42.31,42.42,391628.0,32.8959,32.9736,32.8881,32.9736,391628.0
2015-07-23 13:50:00,42.41,42.46,42.38,42.44,189650.0,32.9658,33.0047,32.9425,32.9891,189650.0
2015-07-23 14:00:00,42.44,42.44,42.38,42.39,91217.0,32.9891,32.9891,32.9425,32.9503,91217.0
2015-07-23 14:10:00,42.39,42.41,42.37,42.41,63256.0,32.9503,32.9658,32.9347,32.9658,63256.0
2015-07-23 14:20:00,42.41,42.41,42.38,42.41,198686.0,32.9658,32.9658,32.9425,32.9658,198686.0
2015-07-23 14:30:00,42.41,42.41,42.39,42.41,150513.0,32.9658,32.9658,32.9503,32.9658,150513.0
2015-07-23 14:40:00,42.41,42.41,42.38,42.38,84886.0,32.9658,32.9658,32.9425,32.9425,84886.0
2015-07-23 14:50:00,42.39,42.39,42.31,42.34,436123.0,32.9503,32.9503,32.8881,32.9114,436123.0
2015-07-23 15:00:00,42.33,42.34,42.29,42.33,335373.0,32.9036,32.9114,32.8725,32.9036,335373.0
2015-07-23 15:10:00,42.32,42.33,42.25,42.27,500234.0,32.8959,32.9036,32.8414,32.857,500234.0
2015-07-23 15:20:00,42.28,42.32,42.26,42.32,298863.0,32.8648,32.8959,32.8492,32.8959,298863.0
2015-07-23 15:30:00,42.32,42.32,42.23,42.27,601933.0,32.8959,32.8959,32.8259,32.857,601933.0
2015-07-23 15:40:00,42.27,42.3,42.24,42.29,591254.0,32.857,32.8803,32.8337,32.8725,591254.0
2015-07-23 15:50:00,42.28,42.33,42.27,42.31,2049076.0,32.8648,32.9036,32.857,32.8881,2049076.0
2015-07-24 09:30:00,42.15,42.17,42.03,42.07,1021597.0,32.7637,32.7793,32.6704,32.7015,1021597.0
2015-07-24 09:40:00,42.07,42.07,41.98,42.02,623321.0,32.7015,32.7015,32.6316,32.6627,623321.0
2015-07-24 09:50:00,42.01,42.09,42.01,42.05,264895.0,32.6549,32.7171,32.6549,32.686,264895.0
2015-07-24 10:00:00,42.05,42.05,41.99,42.04,517164.0,32.686,32.686,32.6393,32.6782,517164.0
2015-07-24 10:10:00,42.03,42.04,41.99,41.99,791232.0,32.6704,32.6782,32.6393,32.6393,791232.0
2015-07-24 10:20:00,41.99,42.0,41.93,41.95,872294.0,32.6393,32.6471,32.5927,32.6083,872294.0
2015-07-24 10:30:00,41.95,41.98,41.91,41.97,544899.0,32.6083,32.6316,32.5772,32.6238,544899.0
2015-07-24 10:40:00,41.98,41.99,41.92,41.94,501028.0,32.6316,32.6393,32.5849,32.6005,501028.0
2015-07-24 10:50:00,41.94,41.95,41.85,41.86,241807.0,32.6005,32.6083,32.5305,32.5383,241807.0
2015-07-24 11:00:00,41.85,41.9,41.83,41.88,473745.0,32.5305,32.5694,32.515,32.5538,473745.0
2015-07-24 11:10:00,41.88,41.93,41.84,41.92,586839.0,32.5538,32.5927,32.5227,32.5849,586839.0
2015-07-24 11:20:00,41.93,41.98,41.89,41.92,328688.0,32.5927,32.6316,32.5616,32.5849,328688.0
2015-07-24 11:30:00,41.93,41.96,41.87,41.88,897695.0,32.5927,32.616,32.5461,32.5538,897695.0
2015-07-24 11:40:00,41.88,41.89,41.82,41.82,651004.0,32.5538,32.5616,32.5072,32.5072,651004.0
2015-07-24 11:50:00,41.83,41.83,41.76,41.78,387029.0,32.515,32.515,32.4606,32.4761,387029.0
2015-07-24 12:00:00,41.77,41.79,41.71,41.75,509735.0,32.4683,32.4839,32.4217,32.4528,509735.0
2015-07-24 12:10:00,41.75,41.75,41.69,41.72,271227.0,32.4528,32.4528,32.4061,32.4295,271227.0
2015-07-24 12:20:00,41.72,41.78,41.71,41.75,354986.0,32.4295,32.4761,32.4217,32.4528,354986.0
2015-07-24 12:30:00,41.75,41.77,41.71,41.71,249186.0,32.4528,32.4683,32.4217,32.4217,249186.0
2015-07-24 12:40:00,41.71,41.73,41.69,41.72,150345.0,32.4217,32.4372,32.4061,32.4295,150345.0
2015-07-24 12:50:00,41.72,41.72,41.67,41.69,235244.0,32.4295,32.4295,32.3906,32.4061,235244.0
2015-07-24 13:00:00,41.68,41.73,41.65,41.68,190591.0,32.3984,32.4372,32.3751,32.3984,190591.0
2015-07-24 13:10:00,41.68,41.68,41.61,41.62,393023.0,32.3984,32.3984,32.344,32.3517,393023.0
2015-07-24 13:20:00,41.62,41.65,41.57,41.64,899388.0,32.3517,32.3751,32.3129,32.3673,899388.0
2015-07-24 13:30:00,41.64,41.68,41.63,41.66,339686.0,32.3673,32.3984,32.3595,32.3828,339686.0
2015-07-24 13:40:00,41.67,41.67,41.57,41.63,503982.0,32.3906,32.3906,32.3129,32.3595,503982.0
2015-07-24 13:50:00,41.64,41.7,41.63,41.66,462308.0,32.3673,32.4139,32.3595,32.3828,462308.0
2015-07-24 14:00:00,41.66,41.67,41.58,41.58,355734.0,32.3828,32.3906,32.3206,32.3206,355734.0
2015-07-24 14:10:00,41.58,41.61,41.54,41.58,334404.0,32.3206,32.344,32.2896,32.3206,334404.0
2015-07-24 14:20:00,41.58,41.58,41.54,41.57,298349.0,32.3206,32.3206,32.2896,32.3129,298349.0
2015-07-24 14:30:00,41.58,41.58,41.51,41.52,261752.0,32.3206,32.3206,32.2662,32.274,261752.0
2015-07-24 14:40:00,41.52,41.53,41.5,41.51,253360.0,32.274,32.2818,32.2585,32.2662,253360.0
2015-07-24 14:50:00,41.51,41.58,41.47,41.57,490413.0,32.2662,32.3206,32.2351,32.3129,490413.0
2015-07-24 15:00:00,41.57,41.68,41.55,41.65,505711.0,32.3129,32.3984,32.2973,32.3751,505711.0
2015-07-24 15:10:00,41.65,41.67,41.63,41.65,455367.0,32.3751,32.3906,32.3595,32.3751,455367.0
2015-07-24 15:20:00,41.66,41.67,41.6,41.6,596531.0,32.3828,32.3906,32.3362,32.3362,596531.0
2015-07-24 15:30:00,41.61,41.65,41.6,41.64,726816.0,32.344,32.3751,32.3362,32.3673,726816.0
2015-07-24 15:40:00,41.64,41.71,41.61,41.66,1092830.0,32.3673,32.4217,32.344,32.3828,1092830.0
2015-07-24 15:50:00,41.66,41.76,41.65,41.73,2086966.0,32.3828,32.4606,32.3751,32.4372,2086966.0
2015-07-27 09:30:00,40.04,40.06,39.79,39.89,3464304.0,31.1236,31.1391,30.9293,31.007,3464304.0
2015-07-27 09:40:00,39.9,40.13,39.89,40.12,2533663.0,31.0148,31.1935,31.007,31.1858,2533663.0
2015-07-27 09:50:00,40.13,40.27,40.11,40.23,1534642.0,31.1935,31.3024,31.178,31.2713,1534642.0
2015-07-27 10:00:00,40.22,40.24,39.98,40.04,1862420.0,31.2635,31.279,31.0769,31.1236,1862420.0
2015-07-27 10:10:00,40.03,40.17,40.03,40.17,1613379.0,31.1158,31.2246,31.1158,31.2246,1613379.0
2015-07-27 10:20:00,40.17,40.2,40.11,40.16,1238186.0,31.2246,31.248,31.178,31.2169,1238186.0
2015-07-27 10:30:00,40.15,40.33,40.15,40.33,1143460.0,31.2091,31.349,31.2091,31.349,1143460.0
2015-07-27 10:40:00,40.33,40.39,40.25,40.27,1214256.0,31.349,31.3956,31.2868,31.3024,1214256.0
2015-07-27 10:50:00,40.27,40.35,40.22,40.33,950251.0,31.3024,31.3646,31.2635,31.349,950251.0
2015-07-27 11:00:00,40.33,40.44,40.26,40.44,1468668.0,31.349,31.4345,31.2946,31.4345,1468668.0
2015-07-27 11:10:00,40.44,40.47,40.3,40.39,2073862.0,31.4345,31.4578,31.3257,31.3956,2073862.0
2015-07-27 11:20:00,40.39,40.46,40.32,40.4,1024807.0,31.3956,31.4501,31.3412,31.4034,1024807.0
2015-07-27 11:30:00,40.39,40.43,40.33,40.38,461104.0,31.3956,31.4267,31.349,31.3879,461104.0
2015-07-27 11:40:00,40.38,40.4,40.29,40.34,400171.0,31.3879,31.4034,31.3179,31.3568,400171.0
2015-07-27 11:50:00,40.34,40.38,40.31,40.34,327007.0,31.3568,31.3879,31.3335,31.3568,327007.0
2015-07-27 12:00:00,40.33,40.35,40.23,40.25,365512.0,31.349,31.3646,31.2713,31.2868,365512.0
2015-07-27 12:10:00,40.25,40.28,40.2,40.23,391338.0,31.2868,31.3101,31.248,31.2713,391338.0
2015-07-27 12:20:00,40.23,40.26,40.15,40.17,711585.0,31.2713,31.2946,31.2091,31.2246,711585.0
2015-07-27 12:30:00,40.17,40.18,40.04,40.07,1302914.0,31.2246,31.2324,31.1236,31.1469,1302914.0
2015-07-27 12:40:00,40.07,40.07,39.97,39.98,832261.0,31.1469,31.1469,31.0692,31.0769,832261.0
2015-07-27 12:50:00,39.98,40.0,39.92,39.98,827706.0,31.0769,31.0925,31.0303,31.0769,827706.0
2015-07-27 13:00:00,39.98,40.04,39.97,40.01,782448.0,31.0769,31.1236,31.0692,31.1003,782448.0
2015-07-27 13:10:00,40.02,40.04,39.96,39.97,404743.0,31.108,31.1236,31.0614,31.0692,404743.0
2015-07-27 13:20:00,39.98,39.98,39.93,39.96,470690.0,31.0769,31.0769,31.0381,31.0614,470690.0
2015-07-27 13:30:00,39.96,39.97,39.84,39.88,624782.0,31.0614,31.0692,30.9681,30.9992,624782.0
2015-07-27 13:40:00,39.88,39.9,39.81,39.86,753821.0,30.9992,31.0148,30.9448,30.9837,753821.0
2015-07-27 13:50:00,39.86,39.96,39.85,39.94,833425.0,30.9837,31.0614,30.9759,31.0459,833425.0
2015-07-27 14:00:00,39.93,39.96,39.88,39.9,329854.0,31.0381,31.0614,30.9992,31.0148,329854.0
2015-07-27 14:10:00,39.9,40.1,39.89,40.08,764593.0,31.0148,31.1702,31.007,31.1547,764593.0
2015-07-27 14:20:00,40.08,40.09,39.98,40.0,574005.0,31.1547,31.1625,31.0769,31.0925,574005.0
2015-07-27 14:30:00,40.0,40.01,39.93,39.97,584648.0,31.0925,31.1003,31.0381,31.0692,584648.0
2015-07-27 14:40:00,39.97,40.0,39.95,39.97,735045.0,31.0692,31.0925,31.0536,31.0692,735045.0
2015-07-27 14:50:00,39.97,39.99,39.93,39.98,313317.0,31.0692,31.0847,31.0381,31.0769,313317.0
2015-07-27 15:00:00,39.98,40.0,39.9,39.93,564087.0,31.0769,31.0925,31.0148,31.0381,564087.0
2015-07-27 15:10:00,39.93,39.96,39.92,39.94,643416.0,31.0381,31.0614,31.0303,31.0459,643416.0
2015-07-27 15:20:00,39.94,40.0,39.92,40.0,1193298.0,31.0459,31.0925,31.0303,31.0925,1193298.0
2015-07-27 15:30:00,40.0,40.04,39.99,40.03,865173.0,31.0925,31.1236,31.0847,31.1158,865173.0
2015-07-27 15:40:00,40.04,40.08,39.99,40.07,1801757.0,31.1236,31.1547,31.0847,31.1469,1801757.0
2015-07-27 15:50:00,40.07,40.15,40.03,40.13,4741314.0,31.1469,31.2091,31.1158,31.1935,4741314.0
2015-07-28 09:30:00,40.5,40.54,40.32,40.36,1519097.0,31.4811,31.5122,31.3412,31.3723,1519097.0
2015-07-28 09:40:00,40.36,40.39,40.25,40.27,1637301.0,31.3723,31.3956,31.2868,31.3024,1637301.0
2015-07-28 09:50:00,40.27,40.42,40.21,40.39,740259.0,31.3024,31.419,31.2557,31.3956,740259.0
2015-07-28 10:00:00,40.39,40.4,40.26,40.27,543476.0,31.3956,31.4034,31.2946,31.3024,543476.0
2015-07-28 10:10:00,40.27,40.33,40.21,40.22,632023.0,31.3024,31.349,31.2557,31.2635,632023.0
2015-07-28 10:20:00,40.22,40.25,40.15,40.17,672739.0,31.2635,31.2868,31.2091,31.2246,672739.0
2015-07-28 10:30:00,40.17,40.27,40.16,40.23,347193.0,31.2246,31.3024,31.2169,31.2713,347193.0
2015-07-28 10:40:00,40.23,40.29,40.21,40.25,396372.0,31.2713,31.3179,31.2557,31.2868,396372.0
2015-07-28 10:50:00,40.25,40.38,40.24,40.38,847866.0,31.2868,31.3879,31.279,31.3879,847866.0
2015-07-28 11:00:00,40.38,40.44,40.37,40.43,629185.0,31.3879,31.4345,31.3801,31.4267,629185.0
2015-07-28 11:10:00,40.43,40.5,40.41,40.45,965756.0,31.4267,31.4811,31.4112,31.4423,965756.0
2015-07-28 11:20:00,40.45,40.54,40.41,40.53,1322197.0,31.4423,31.5122,31.4112,31.5045,1322197.0
2015-07-28 11:30:00,40.53,40.58,40.4,40.51,1354820.0,31.5045,31.5433,31.4034,31.4889,1354820.0
2015-07-28 11:40:00,40.51,40.56,40.51,40.56,400230.0,31.4889,31.5278,31.4889,31.5278,400230.0
2015-07-28 11:50:00,40.56,40.59,40.54,40.59,335838.0,31.5278,31.5511,31.5122,31.5511,335838.0
2015-07-28 12:00:00,40.59,40.65,40.58,40.64,320765.0,31.5511,31.5977,31.5433,31.59,320765.0
2015-07-28 12:10:00,40.64,40.65,40.58,40.63,424108.0,31.59,31.5977,31.5433,31.5822,424108.0
2015-07-28 12:20:00,40.64,40.67,40.61,40.64,238934.0,31.59,31.6133,31.5667,31.59,238934.0
2015-07-28 12:30:00,40.64,40.65,40.55,40.59,404752.0,31.59,31.5977,31.52,31.5511,404752.0
2015-07-28 12:40:00,40.59,40.67,40.58,40.63,532262.0,31.5511,31.6133,31.5433,31.5822,532262.0
2015-07-28 12:50:00,40.63,40.65,40.59,40.59,172398.0,31.5822,31.5977,31.5511,31.5511,172398.0
2015-07-28 13:00:00,40.6,40.71,40.59,40.71,252345.0,31.5589,31.6444,31.5511,31.6444,252345.0
2015-07-28 13:10:00,40.71,40.75,40.69,40.73,268785.0,31.6444,31.6755,31.6288,31.6599,268785.0
2015-07-28 13:20:00,40.73,40.76,40.7,40.74,261981.0,31.6599,31.6832,31.6366,31.6677,261981.0
2015-07-28 13:30:00,40.75,40.75,40.63,40.66,249383.0,31.6755,31.6755,31.5822,31.6055,249383.0
2015-07-28 13:40:00,40.66,40.69,40.62,40.66,150731.0,31.6055,31.6288,31.5744,31.6055,150731.0
2015-07-28 13:50:00,40.65,40.72,40.64,40.7,162258.0,31.5977,31.6522,31.59,31.6366,162258.0
2015-07-28 14:00:00,40.69,40.74,40.64,40.73,213266.0,31.6288,31.6677,31.59,31.6599,213266.0
2015-07-28 14:10:00,40.74,40.74,40.68,40.71,251305.0,31.6677,31.6677,31.6211,31.6444,251305.0
2015-07-28 14:20:00,40.71,40.77,40.7,40.71,261917.0,31.6444,31.691,31.6366,31.6444,261917.0
2015-07-28 14:30:00,40.71,40.73,40.69,40.69,553804.0,31.6444,31.6599,31.6288,31.6288,553804.0
2015-07-28 14:40:00,40.7,40.71,40.64,40.66,311673.0,31.6366,31.6444,31.59,31.6055,311673.0
2015-07-28 14:50:00,40.66,40.71,40.65,40.71,144305.0,31.6055,31.6444,31.5977,31.6444,144305.0
2015-07-28 15:00:00,40.7,40.71,40.65,40.69,436954.0,31.6366,31.6444,31.5977,31.6288,436954.0
2015-07-28 15:10:00,40.7,40.72,40.67,40.7,347079.0,31.6366,31.6522,31.6133,31.6366,347079.0
2015-07-28 15:20:00,40.69,40.7,40.65,40.65,410173.0,31.6288,31.6366,31.5977,31.5977,410173.0
2015-07-28 15:30:00,40.65,40.71,40.65,40.68,507488.0,31.5977,31.6444,31.5977,31.6211,507488.0
2015-07-28 15:40:00,40.68,40.71,40.67,40.7,599348.0,31.6211,31.6444,31.6133,31.6366,599348.0
2015-07-28 15:50:00,40.7,40.8,40.68,40.8,2108499.0,31.6366,31.7143,31.6211,31.7143,2108499.0
2015-07-29 09:30:00,40.72,40.79,40.6,40.78,812014.0,31.6522,31.7066,31.5589,31.6988,812014.0
2015-07-29 09:40:00,40.78,40.82,40.73,40.73,534021.0,31.6988,31.7299,31.6599,31.6599,534021.0
2015-07-29 09:50:00,40.73,40.76,40.68,40.74,419695.0,31.6599,31.6832,31.6211,31.6677,419695.0
2015-07-29 10:00:00,40.74,40.79,40.71,40.77,322917.0,31.6677,31.7066,31.6444,31.691,322917.0
2015-07-29 10:10:00,40.77,40.83,40.72,40.83,296145.0,31.691,31.7377,31.6522,31.7377,296145.0
2015-07-29 10:20:00,40.84,40.85,40.76,40.82,335359.0,31.7454,31.7532,31.6832,31.7299,335359.0
2015-07-29 10:30:00,40.83,40.89,40.82,40.89,290128.0,31.7377,31.7843,31.7299,31.7843,290128.0
2015-07-29 10:40:00,40.88,40.89,40.83,40.85,473932.0,31.7765,31.7843,31.7377,31.7532,473932.0
2015-07-29 10:50:00,40.85,40.88,40.79,40.8,832980.0,31.7532,31.7765,31.7066,31.7143,832980.0
2015-07-29 11:00:00,40.8,40.85,40.78,40.81,770987.0,31.7143,31.7532,31.6988,31.7221,770987.0
2015-07-29 11:10:00,40.82,40.92,40.8,40.91,836447.0,31.7299,31.8076,31.7143,31.7998,836447.0
2015-07-29 11:20:00,40.91,41.0,40.9,40.97,1583611.0,31.7998,31.8698,31.7921,31.8465,1583611.0
2015-07-29 11:30:00,40.98,41.06,40.96,41.03,1773260.0,31.8543,31.9164,31.8387,31.8931,1773260.0
2015-07-29 11:40:00,41.03,41.04,41.0,41.04,341695.0,31.8931,31.9009,31.8698,31.9009,341695.0
2015-07-29 11:50:00,41.04,41.1,41.0,41.09,457554.0,31.9009,31.9475,31.8698,31.9398,457554.0
2015-07-29 12:00:00,41.1,41.1,41.05,41.06,307766.0,31.9475,31.9475,31.9087,31.9164,307766.0
2015-07-29 12:10:00,41.06,41.1,41.05,41.06,454605.0,31.9164,31.9475,31.9087,31.9164,454605.0
2015-07-29 12:20:00,41.06,41.1,41.04,41.09,316854.0,31.9164,31.9475,31.9009,31.9398,316854.0
2015-07-29 12:30:00,41.09,41.17,41.09,41.16,761502.0,31.9398,32.0019,31.9398,31.9942,761502.0
2015-07-29 12:40:00,41.17,41.22,41.13,41.21,541049.0,32.0019,32.0408,31.9709,32.033,541049.0
2015-07-29 12:50:00,41.21,41.28,41.2,41.27,676456.0,32.033,32.0875,32.0253,32.0797,676456.0
2015-07-29 13:00:00,41.27,41.33,41.25,41.27,407823.0,32.0797,32.1263,32.0641,32.0797,407823.0
2015-07-29 13:10:00,41.26,41.28,41.21,41.25,377774.0,32.0719,32.0875,32.033,32.0641,377774.0
2015-07-29 13:20:00,41.24,41.26,41.22,41.25,265072.0,32.0564,32.0719,32.0408,32.0641,265072.0
2015-07-29 13:30:00,41.25,41.31,41.25,41.3,325643.0,32.0641,32.1108,32.0641,32.103,325643.0
2015-07-29 13:40:00,41.3,41.33,41.22,41.23,506887.0,32.103,32.1263,32.0408,32.0486,506887.0
2015-07-29 13:50:00,41.22,41.3,41.06,41.12,982141.0,32.0408,32.103,31.9164,31.9631,982141.0
2015-07-29 14:00:00,41.13,41.39,41.11,41.16,1230604.0,31.9709,32.173,31.9553,31.9942,1230604.0
2015-07-29 14:10:00,41.16,41.26,41.11,41.24,748213.0,31.9942,32.0719,31.9553,32.0564,748213.0
2015-07-29 14:20:00,41.24,41.26,41.19,41.24,362008.0,32.0564,32.0719,32.0175,32.0564,362008.0
2015-07-29 14:30:00,41.23,41.29,41.23,41.28,395195.0,32.0486,32.0952,32.0486,32.0875,395195.0
2015-07-29 14:40:00,41.28,41.37,41.27,41.37,433442.0,32.0875,32.1574,32.0797,32.1574,433442.0
2015-07-29 14:50:00,41.37,41.4,41.33,41.37,465313.0,32.1574,32.1807,32.1263,32.1574,465313.0
2015-07-29 15:00:00,41.37,41.39,41.34,41.35,355986.0,32.1574,32.173,32.1341,32.1419,355986.0
2015-07-29 15:10:00,41.35,41.41,41.34,41.35,711789.0,32.1419,32.1885,32.1341,32.1419,711789.0
2015-07-29 15:20:00,41.35,41.37,41.31,41.36,1021461.0,32.1419,32.1574,32.1108,32.1496,1021461.0
2015-07-29 15:30:00,41.36,41.37,41.28,41.34,731107.0,32.1496,32.1574,32.0875,32.1341,731107.0
2015-07-29 15:40:00,41.34,41.38,41.33,41.34,717746.0,32.1341,32.1652,32.1263,32.1341,717746.0
2015-07-29 15:50:00,41.33,41.35,41.25,41.28,2308105.0,32.1263,32.1419,32.0641,32.0875,2308105.0
2015-07-30 09:30:00,40.55,40.68,40.53,40.55,1351207.0,31.52,31.6211,31.5045,31.52,1351207.0
2015-07-30 09:40:00,40.56,40.58,40.4,40.41,720342.0,31.5278,31.5433,31.4034,31.4112,720342.0
2015-07-30 09:50:00,40.41,40.46,40.36,40.42,763600.0,31.4112,31.4501,31.3723,31.419,763600.0
2015-07-30 10:00:00,40.42,40.5,40.38,40.47,226353.0,31.419,31.4811,31.3879,31.4578,226353.0
2015-07-30 10:10:00,40.47,40.54,40.44,40.48,359903.0,31.4578,31.5122,31.4345,31.4656,359903.0
2015-07-30 10:20:00,40.48,40.55,40.47,40.55,355886.0,31.4656,31.52,31.4578,31.52,355886.0
2015-07-30 10:30:00,40.56,40.6,40.43,40.46,372837.0,31.5278,31.5589,31.4267,31.4501,372837.0
2015-07-30 10:40:00,40.46,40.51,40.44,40.45,297068.0,31.4501,31.4889,31.4345,31.4423,297068.0
2015-07-30 10:50:00,40.45,40.46,40.38,40.41,327784.0,31.4423,31.4501,31.3879,31.4112,327784.0
2015-07-30 11:00:00,40.4,40.43,40.37,40.4,278377.0,31.4034,31.4267,31.3801,31.4034,278377.0
2015-07-30 11:10:00,40.41,40.49,40.4,40.46,170900.0,31.4112,31.4734,31.4034,31.4501,170900.0
2015-07-30 11:20:00,40.47,40.53,40.46,40.47,368052.0,31.4578,31.5045,31.4501,31.4578,368052.0
2015-07-30 11:30:00,40.48,40.49,40.46,40.48,239190.0,31.4656,31.4734,31.4501,31.4656,239190.0
2015-07-30 11:40:00,40.48,40.55,40.46,40.51,585099.0,31.4656,31.52,31.4501,31.4889,585099.0
2015-07-30 11:50:00,40.52,40.55,40.49,40.53,182445.0,31.4967,31.52,31.4734,31.5045,182445.0
2015-07-30 12:00:00,40.53,40.55,40.48,40.49,219952.0,31.5045,31.52,31.4656,31.4734,219952.0
2015-07-30 12:10:00,40.49,40.55,40.48,40.55,103204.0,31.4734,31.52,31.4656,31.52,103204.0
2015-07-30 12:20:00,40.54,40.59,40.5,40.57,210320.0,31.5122,31.5511,31.4811,31.5356,210320.0
2015-07-30 12:30:00,40.57,40.58,40.5,40.52,68626.0,31.5356,31.5433,31.4811,31.4967,68626.0
2015-07-30 12:40:00,40.52,40.53,40.49,40.51,125278.0,31.4967,31.5045,31.4734,31.4889,125278.0
2015-07-30 12:50:00,40.51,40.56,40.49,40.56,130748.0,31.4889,31.5278,31.4734,31.5278,130748.0
2015-07-30 13:00:00,40.56,40.57,40.49,40.54,141875.0,31.5278,31.5356,31.4734,31.5122,141875.0
2015-07-30 13:10:00,40.54,40.55,40.49,40.55,143806.0,31.5122,31.52,31.4734,31.52,143806.0
2015-07-30 13:20:00,40.55,40.57,40.52,40.56,215117.0,31.52,31.5356,31.4967,31.5278,215117.0
2015-07-30 13:30:00,40.55,40.57,40.49,40.5,244389.0,31.52,31.5356,31.4734,31.4811,244389.0
2015-07-30 13:40:00,40.5,40.55,40.49,40.55,194904.0,31.4811,31.52,31.4734,31.52,194904.0
2015-07-30 13:50:00,40.55,40.59,40.54,40.58,235117.0,31.52,31.5511,31.5122,31.5433,235117.0
2015-07-30 14:00:00,40.58,40.64,40.58,40.58,178052.0,31.5433,31.59,31.5433,31.5433,178052.0
2015-07-30 14:10:00,40.58,40.62,40.57,40.59,137945.0,31.5433,31.5744,31.5356,31.5511,137945.0
2015-07-30 14:20:00,40.6,40.63,40.6,40.62,145768.0,31.5589,31.5822,31.5589,31.5744,145768.0
2015-07-30 14:30:00,40.62,40.62,40.57,40.59,228054.0,31.5744,31.5744,31.5356,31.5511,228054.0
2015-07-30 14:40:00,40.59,40.65,40.57,40.63,158871.0,31.5511,31.5977,31.5356,31.5822,158871.0
2015-07-30 14:50:00,40.63,40.67,40.62,40.65,151327.0,31.5822,31.6133,31.5744,31.5977,151327.0
2015-07-30 15:00:00,40.65,40.69,40.63,40.66,301410.0,31.5977,31.6288,31.5822,31.6055,301410.0
2015-07-30 15:10:00,40.66,40.67,40.63,40.66,162431.0,31.6055,31.6133,31.5822,31.6055,162431.0
2015-07-30 15:20:00,40.66,40.7,40.65,40.7,297564.0,31.6055,31.6366,31.5977,31.6366,297564.0
2015-07-30 15:30:00,40.69,40.7,40.62,40.65,452268.0,31.6288,31.6366,31.5744,31.5977,452268.0
2015-07-30 15:40:00,40.66,40.71,40.65,40.68,480410.0,31.6055,31.6444,31.5977,31.6211,480410.0
2015-07-30 15:50:00,40.68,40.73,40.64,40.64,1890033.0,31.6211,31.6599,31.59,31.59,1890033.0
2015-07-31 09:30:00,40.72,40.84,40.64,40.65,1154261.0,31.6522,31.7454,31.59,31.5977,1154261.0
2015-07-31 09:40:00,40.66,40.72,40.6,40.63,738424.0,31.6055,31.6522,31.5589,31.5822,738424.0
2015-07-31 09:50:00,40.63,40.74,40.62,40.67,1039175.0,31.5822,31.6677,31.5744,31.6133,1039175.0
2015-07-31 10:00:00,40.67,40.78,40.67,40.76,833569.0,31.6133,31.6988,31.6133,31.6832,833569.0
2015-07-31 10:10:00,40.76,40.85,40.75,40.81,600423.0,31.6832,31.7532,31.6755,31.7221,600423.0
2015-07-31 10:20:00,40.81,40.9,40.8,40.82,463201.0,31.7221,31.7921,31.7143,31.7299,463201.0
2015-07-31 10:30:00,40.82,40.89,40.8,40.86,650825.0,31.7299,31.7843,31.7143,31.761,650825.0
2015-07-31 10:40:00,40.86,40.88,40.82,40.88,403120.0,31.761,31.7765,31.7299,31.7765,403120.0
2015-07-31 10:50:00,40.87,40.87,40.81,40.82,376278.0,31.7688,31.7688,31.7221,31.7299,376278.0
2015-07-31 11:00:00,40.82,40.87,40.79,40.83,467683.0,31.7299,31.7688,31.7066,31.7377,467683.0
2015-07-31 11:10:00,40.83,40.83,40.75,40.79,661537.0,31.7377,31.7377,31.6755,31.7066,661537.0
2015-07-31 11:20:00,40.79,40.85,40.77,40.85,329544.0,31.7066,31.7532,31.691,31.7532,329544.0
2015-07-31 11:30:00,40.84,40.87,40.79,40.85,485017.0,31.7454,31.7688,31.7066,31.7532,485017.0
2015-07-31 11:40:00,40.85,40.87,40.82,40.85,323741.0,31.7532,31.7688,31.7299,31.7532,323741.0
2015-07-31 11:50:00,40.86,40.87,40.8,40.8,306224.0,31.761,31.7688,31.7143,31.7143,306224.0
2015-07-31 12:00:00,40.8,40.87,40.8,40.85,300861.0,31.7143,31.7688,31.7143,31.7532,300861.0
2015-07-31 12:10:00,40.85,40.86,40.8,40.8,194036.0,31.7532,31.761,31.7143,31.7143,194036.0
2015-07-31 12:20:00,40.81,40.83,40.8,40.8,122704.0,31.7221,31.7377,31.7143,31.7143,122704.0
2015-07-31 12:30:00,40.8,40.81,40.72,40.74,355613.0,31.7143,31.7221,31.6522,31.6677,355613.0
2015-07-31 12:40:00,40.74,40.76,40.69,40.7,300882.0,31.6677,31.6832,31.6288,31.6366,300882.0
2015-07-31 12:50:00,40.69,40.71,40.67,40.69,246582.0,31.6288,31.6444,31.6133,31.6288,246582.0
2015-07-31 13:00:00,40.68,40.71,40.65,40.65,241912.0,31.6211,31.6444,31.5977,31.5977,241912.0
2015-07-31 13:10:00,40.66,40.68,40.63,40.64,291399.0,31.6055,31.6211,31.5822,31.59,291399.0
2015-07-31 13:20:00,40.64,40.69,40.59,40.59,199914.0,31.59,31.6288,31.5511,31.5511,199914.0
2015-07-31 13:30:00,40.6,40.64,40.57,40.58,257840.0,31.5589,31.59,31.5356,31.5433,257840.0
2015-07-31 13:40:00,40.58,40.62,40.56,40.59,290326.0,31.5433,31.5744,31.5278,31.5511,290326.0
2015-07-31 13:50:00,40.58,40.58,40.53,40.54,176713.0,31.5433,31.5433,31.5045,31.5122,176713.0
2015-07-31 14:00:00,40.54,40.62,40.53,40.6,303771.0,31.5122,31.5744,31.5045,31.5589,303771.0
2015-07-31 14:10:00,40.59,40.6,40.55,40.57,296625.0,31.5511,31.5589,31.52,31.5356,296625.0
2015-07-31 14:20:00,40.57,40.57,40.49,40.51,327112.0,31.5356,31.5356,31.4734,31.4889,327112.0
2015-07-31 14:30:00,40.5,40.56,40.45,40.49,380075.0,31.4811,31.5278,31.4423,31.4734,380075.0
2015-07-31 14:40:00,40.49,40.49,40.4,40.42,766267.0,31.4734,31.4734,31.4034,31.419,766267.0
2015-07-31 14:50:00,40.42,40.45,40.41,40.43,350704.0,31.419,31.4423,31.4112,31.4267,350704.0
2015-07-31 15:00:00,40.42,40.45,40.38,40.38,413132.0,31.419,31.4423,31.3879,31.3879,413132.0
2015-07-31 15:10:00,40.38,40.43,40.36,40.42,343331.0,31.3879,31.4267,31.3723,31.419,343331.0
2015-07-31 15:20:00,40.41,40.42,40.34,40.37,663579.0,31.4112,31.419,31.3568,31.3801,663579.0
2015-07-31 15:30:00,40.37,40.41,40.36,40.41,382921.0,31.3801,31.4112,31.3723,31.4112,382921.0
2015-07-31 15:40:00,40.41,40.46,40.4,40.44,871639.0,31.4112,31.4501,31.4034,31.4345,871639.0
2015-07-31 15:50:00,40.44,40.49,40.39,40.48,2419990.0,31.4345,31.4734,31.3956,31.4656,2419990.0
2015-08-03 09:30:00,40.08,40.12,39.87,39.98,1053630.0,31.1547,31.1858,30.9914,31.0769,1053630.0
2015-08-03 09:40:00,39.98,39.98,39.87,39.92,727602.0,31.0769,31.0769,30.9914,31.0303,727602.0
2015-08-03 09:50:00,39.92,39.95,39.89,39.91,573166.0,31.0303,31.0536,31.007,31.0225,573166.0
2015-08-03 10:00:00,39.91,39.94,39.84,39.85,740779.0,31.0225,31.0459,30.9681,30.9759,740779.0
2015-08-03 10:10:00,39.84,39.95,39.84,39.87,365917.0,30.9681,31.0536,30.9681,30.9914,365917.0
2015-08-03 10:20:00,39.87,39.9,39.78,39.82,306260.0,30.9914,31.0148,30.9215,30.9526,306260.0
2015-08-03 10:30:00,39.82,39.91,39.77,39.9,312040.0,30.9526,31.0225,30.9137,31.0148,312040.0
2015-08-03 10:40:00,39.9,39.95,39.84,39.95,342344.0,31.0148,31.0536,30.9681,31.0536,342344.0
2015-08-03 10:50:00,39.95,39.98,39.92,39.97,337064.0,31.0536,31.0769,31.0303,31.0692,337064.0
2015-08-03 11:00:00,39.98,39.99,39.96,39.98,289864.0,31.0769,31.0847,31.0614,31.0769,289864.0
2015-08-03 11:10:00,39.98,40.03,39.97,40.01,364646.0,31.0769,31.1158,31.0692,31.1003,364646.0
2015-08-03 11:20:00,40.01,40.05,40.0,40.05,337741.0,31.1003,31.1314,31.0925,31.1314,337741.0
2015-08-03 11:30:00,40.05,40.08,40.0,40.01,472677.0,31.1314,31.1547,31.0925,31.1003,472677.0
2015-08-03 11:40:00,40.01,40.03,39.98,39.99,318209.0,31.1003,31.1158,31.0769,31.0847,318209.0
2015-08-03 11:50:00,39.99,40.0,39.95,39.97,192803.0,31.0847,31.0925,31.0536,31.0692,192803.0
2015-08-03 12:00:00,39.98,40.01,39.95,39.96,176765.0,31.0769,31.1003,31.0536,31.0614,176765.0
2015-08-03 12:10:00,39.96,39.97,39.91,39.93,152718.0,31.0614,31.0692,31.0225,31.0381,152718.0
2015-08-03 12:20:00,39.93,39.97,39.92,39.95,302303.0,31.0381,31.0692,31.0303,31.0536,302303.0
2015-08-03 12:30:00,39.95,39.95,39.82,39.86,297180.0,31.0536,31.0536,30.9526,30.9837,297180.0
2015-08-03 12:40:00,39.86,39.86,39.79,39.81,399739.0,30.9837,30.9837,30.9293,30.9448,399739.0
2015-08-03 12:50:00,39.8,39.81,39.73,39.8,354927.0,30.937,30.9448,30.8826,30.937,354927.0
2015-08-03 13:00:00,39.79,39.83,39.74,39.74,312760.0,30.9293,30.9603,30.8904,30.8904,312760.0
2015-08-03 13:10:00,39.73,39.75,39.68,39.7,512436.0,30.8826,30.8982,30.8438,30.8593,512436.0
2015-08-03 13:20:00,39.69,39.79,39.69,39.76,265161.0,30.8515,30.9293,30.8515,30.9059,265161.0
2015-08-03 13:30:00,39.75,39.78,39.72,39.74,116223.0,30.8982,30.9215,30.8748,30.8904,116223.0
2015-08-03 13:40:00,39.73,39.83,39.73,39.83,191693.0,30.8826,30.9603,30.8826,30.9603,191693.0
2015-08-03 13:50:00,39.82,39.83,39.75,39.78,193043.0,30.9526,30.9603,30.8982,30.9215,193043.0
2015-08-03 14:00:00,39.78,39.79,39.72,39.75,189390.0,30.9215,30.9293,30.8748,30.8982,189390.0
2015-08-03 14:10:00,39.75,39.77,39.67,39.75,364258.0,30.8982,30.9137,30.836,30.8982,364258.0
2015-08-03 14:20:00,39.75,39.77,39.71,39.75,194684.0,30.8982,30.9137,30.8671,30.8982,194684.0
2015-08-03 14:30:00,39.75,39.8,39.73,39.78,253127.0,30.8982,30.937,30.8826,30.9215,253127.0
2015-08-03 14:40:00,39.78,39.83,39.76,39.77,232470.0,30.9215,30.9603,30.9059,30.9137,232470.0
2015-08-03 14:50:00,39.77,39.78,39.73,39.77,320771.0,30.9137,30.9215,30.8826,30.9137,320771.0
2015-08-03 15:00:00,39.77,39.81,39.76,39.8,268913.0,30.9137,30.9448,30.9059,30.937,268913.0
2015-08-03 15:10:00,39.8,39.81,39.77,39.8,189165.0,30.937,30.9448,30.9137,30.937,189165.0
2015-08-03 15:20:00,39.8,39.83,39.78,39.81,291568.0,30.937,30.9603,30.9215,30.9448,291568.0
2015-08-03 15:30:00,39.81,39.86,39.77,39.86,866021.0,30.9448,30.9837,30.9137,30.9837,866021.0
2015-08-03 15:40:00,39.86,39.9,39.84,39.87,758983.0,30.9837,31.0148,30.9681,30.9914,758983.0
2015-08-03 15:50:00,39.87,39.91,39.85,39.9,1588640.0,30.9914,31.0225,30.9759,31.0148,1588640.0
2015-08-04 09:30:00,40.16,40.34,40.15,40.24,1589110.0,31.2169,31.3568,31.2091,31.279,1589110.0
2015-08-04 09:40:00,40.25,40.39,40.24,40.38,732531.0,31.2868,31.3956,31.279,31.3879,732531.0
2015-08-04 09:50:00,40.38,40.42,40.35,40.35,782384.0,31.3879,31.419,31.3646,31.3646,782384.0
2015-08-04 10:00:00,40.36,40.36,40.27,40.35,503696.0,31.3723,31.3723,31.3024,31.3646,503696.0
2015-08-04 10:10:00,40.35,40.37,40.28,40.3,426993.0,31.3646,31.3801,31.3101,31.3257,426993.0
2015-08-04 10:20:00,40.3,40.35,40.28,40.33,237468.0,31.3257,31.3646,31.3101,31.349,237468.0
2015-08-04 10:30:00,40.34,40.37,40.24,40.24,342367.0,31.3568,31.3801,31.279,31.279,342367.0
2015-08-04 10:40:00,40.24,40.29,40.19,40.24,273298.0,31.279,31.3179,31.2402,31.279,273298.0
2015-08-04 10:50:00,40.24,40.25,40.16,40.23,199007.0,31.279,31.2868,31.2169,31.2713,199007.0
2015-08-04 11:00:00,40.23,40.27,40.22,40.23,466347.0,31.2713,31.3024,31.2635,31.2713,466347.0
2015-08-04 11:10:00,40.23,40.27,40.22,40.22,300125.0,31.2713,31.3024,31.2635,31.2635,300125.0
2015-08-04 11:20:00,40.22,40.27,40.21,40.27,300925.0,31.2635,31.3024,31.2557,31.3024,300925.0
2015-08-04 11:30:00,40.27,40.27,40.23,40.27,224670.0,31.3024,31.3024,31.2713,31.3024,224670.0
2015-08-04 11:40:00,40.27,40.29,40.22,40.24,230464.0,31.3024,31.3179,31.2635,31.279,230464.0
2015-08-04 11:50:00,40.24,40.25,40.19,40.21,352870.0,31.279,31.2868,31.2402,31.2557,352870.0
2015-08-04 12:00:00,40.21,40.26,40.2,40.23,331877.0,31.2557,31.2946,31.248,31.2713,331877.0
2015-08-04 12:10:00,40.24,40.25,40.2,40.23,57049.0,31.279,31.2868,31.248,31.2713,57049.0
2015-08-04 12:20:00,40.22,40.23,40.15,40.15,180250.0,31.2635,31.2713,31.2091,31.2091,180250.0
2015-08-04 12:30:00,40.15,40.19,40.14,40.16,270723.0,31.2091,31.2402,31.2013,31.2169,270723.0
2015-08-04 12:40:00,40.16,40.18,40.14,40.17,214624.0,31.2169,31.2324,31.2013,31.2246,214624.0
2015-08-04 12:50:00,40.16,40.2,40.14,40.19,183133.0,31.2169,31.248,31.2013,31.2402,183133.0
2015-08-04 13:00:00,40.18,40.19,40.15,40.19,97786.0,31.2324,31.2402,31.2091,31.2402,97786.0
2015-08-04 13:10:00,40.19,40.24,40.19,40.23,97649.0,31.2402,31.279,31.2402,31.2713,97649.0
2015-08-04 13:20:00,40.23,40.23,40.18,40.19,98616.0,31.2713,31.2713,31.2324,31.2402,98616.0
2015-08-04 13:30:00,40.2,40.25,40.19,40.21,162879.0,31.248,31.2868,31.2402,31.2557,162879.0
2015-08-04 13:40:00,40.2,40.2,40.1,40.11,327040.0,31.248,31.248,31.1702,31.178,327040.0
2015-08-04 13:50:00,40.11,40.12,40.05,40.07,243039.0,31.178,31.1858,31.1314,31.1469,243039.0
2015-08-04 14:00:00,40.07,40.12,40.03,40.04,145180.0,31.1469,31.1858,31.1158,31.1236,145180.0
2015-08-04 14:10:00,40.03,40.09,39.98,40.09,962958.0,31.1158,31.1625,31.0769,31.1625,962958.0
2015-08-04 14:20:00,40.08,40.1,40.05,40.1,387868.0,31.1547,31.1702,31.1314,31.1702,387868.0
2015-08-04 14:30:00,40.11,40.17,40.09,40.16,217191.0,31.178,31.2246,31.1625,31.2169,217191.0
2015-08-04 14:40:00,40.17,40.17,40.09,40.14,440820.0,31.2246,31.2246,31.1625,31.2013,440820.0
2015-08-04 14:50:00,40.14,40.15,40.1,40.15,261492.0,31.2013,31.2091,31.1702,31.2091,261492.0
2015-08-04 15:00:00,40.15,40.19,40.11,40.14,359616.0,31.2091,31.2402,31.178,31.2013,359616.0
2015-08-04 15:10:00,40.14,40.15,40.1,40.11,322659.0,31.2013,31.2091,31.1702,31.178,322659.0
2015-08-04 15:20:00,40.11,40.15,40.09,40.12,258330.0,31.178,31.2091,31.1625,31.1858,258330.0
2015-08-04 15:30:00,40.12,40.17,40.09,40.09,507134.0,31.1858,31.2246,31.1625,31.1625,507134.0
2015-08-04 15:40:00,40.09,40.12,40.08,40.09,593037.0,31.1625,31.1858,31.1547,31.1625,593037.0
2015-08-04 15:50:00,40.09,40.18,40.07,40.17,1577614.0,31.1625,31.2324,31.1469,31.2246,1577614.0
2015-08-05 09:30:00,40.65,40.72,40.62,40.68,922463.0,31.5977,31.6522,31.5744,31.6211,922463.0
2015-08-05 09:40:00,40.68,40.75,40.66,40.75,518666.0,31.6211,31.6755,31.6055,31.6755,518666.0
2015-08-05 09:50:00,40.75,40.76,40.68,40.71,465114.0,31.6755,31.6832,31.6211,31.6444,465114.0
2015-08-05 10:00:00,40.71,40.72,40.66,40.7,503768.0,31.6444,31.6522,31.6055,31.6366,503768.0
2015-08-05 10:10:00,40.71,40.75,40.68,40.69,392667.0,31.6444,31.6755,31.6211,31.6288,392667.0
2015-08-05 10:20:00,40.7,40.74,40.7,40.72,339859.0,31.6366,31.6677,31.6366,31.6522,339859.0
2015-08-05 10:30:00,40.72,40.77,40.72,40.74,588906.0,31.6522,31.691,31.6522,31.6677,588906.0
2015-08-05 10:40:00,40.73,40.77,40.72,40.76,750679.0,31.6599,31.691,31.6522,31.6832,750679.0
2015-08-05 10:50:00,40.77,40.82,40.75,40.8,951655.0,31.691,31.7299,31.6755,31.7143,951655.0
2015-08-05 11:00:00,40.81,40.82,40.76,40.8,545989.0,31.7221,31.7299,31.6832,31.7143,545989.0
2015-08-05 11:10:00,40.8,40.81,40.74,40.75,282114.0,31.7143,31.7221,31.6677,31.6755,282114.0
2015-08-05 11:20:00,40.75,40.8,40.74,40.75,244337.0,31.6755,31.7143,31.6677,31.6755,244337.0
2015-08-05 11:30:00,40.75,40.77,40.69,40.7,331175.0,31.6755,31.691,31.6288,31.6366,331175.0
2015-08-05 11:40:00,40.7,40.7,40.66,40.67,405159.0,31.6366,31.6366,31.6055,31.6133,405159.0
2015-08-05 11:50:00,40.67,40.68,40.56,40.57,286435.0,31.6133,31.6211,31.5278,31.5356,286435.0
2015-08-05 12:00:00,40.56,40.59,40.54,40.58,126367.0,31.5278,31.5511,31.5122,31.5433,126367.0
2015-08-05 12:10:00,40.57,40.58,40.5,40.51,206945.0,31.5356,31.5433,31.4811,31.4889,206945.0
2015-08-05 12:20:00,40.5,40.51,40.43,40.47,351645.0,31.4811,31.4889,31.4267,31.4578,351645.0
2015-08-05 12:30:00,40.47,40.47,40.39,40.41,207749.0,31.4578,31.4578,31.3956,31.4112,207749.0
2015-08-05 12:40:00,40.4,40.41,40.34,40.36,305011.0,31.4034,31.4112,31.3568,31.3723,305011.0
2015-08-05 12:50:00,40.36,40.42,40.31,40.4,407499.0,31.3723,31.419,31.3335,31.4034,407499.0
2015-08-05 13:00:00,40.4,40.41,40.37,40.38,147390.0,31.4034,31.4112,31.3801,31.3879,147390.0
2015-08-05 13:10:00,40.39,40.39,40.29,40.36,266076.0,31.3956,31.3956,31.3179,31.3723,266076.0
2015-08-05 13:20:00,40.36,40.41,40.36,40.4,151808.0,31.3723,31.4112,31.3723,31.4034,151808.0
2015-08-05 13:30:00,40.41,40.44,40.38,40.43,119676.0,31.4112,31.4345,31.3879,31.4267,119676.0
2015-08-05 13:40:00,40.43,40.47,40.42,40.42,134534.0,31.4267,31.4578,31.419,31.419,134534.0
2015-08-05 13:50:00,40.43,40.45,40.36,40.43,191786.0,31.4267,31.4423,31.3723,31.4267,191786.0
2015-08-05 14:00:00,40.43,40.5,40.42,40.46,125465.0,31.4267,31.4811,31.419,31.4501,125465.0
2015-08-05 14:10:00,40.46,40.49,40.43,40.49,91129.0,31.4501,31.4734,31.4267,31.4734,91129.0
2015-08-05 14:20:00,40.49,40.54,40.49,40.53,155837.0,31.4734,31.5122,31.4734,31.5045,155837.0
2015-08-05 14:30:00,40.53,40.54,40.5,40.51,137714.0,31.5045,31.5122,31.4811,31.4889,137714.0
2015-08-05 14:40:00,40.51,40.52,40.44,40.5,146141.0,31.4889,31.4967,31.4345,31.4811,146141.0
2015-08-05 14:50:00,40.5,40.5,40.43,40.44,92706.0,31.4811,31.4811,31.4267,31.4345,92706.0
2015-08-05 15:00:00,40.44,40.49,40.43,40.48,135368.0,31.4345,31.4734,31.4267,31.4656,135368.0
2015-08-05 15:10:00,40.49,40.53,40.47,40.47,361557.0,31.4734,31.5045,31.4578,31.4578,361557.0
2015-08-05 15:20:00,40.47,40.53,40.46,40.48,295041.0,31.4578,31.5045,31.4501,31.4656,295041.0
2015-08-05 15:30:00,40.46,40.48,40.42,40.43,466057.0,31.4501,31.4656,31.419,31.4267,466057.0
2015-08-05 15:40:00,40.43,40.44,40.41,40.42,542058.0,31.4267,31.4345,31.4112,31.419,542058.0
2015-08-05 15:50:00,40.42,40.46,40.4,40.44,1506910.0,31.419,31.4501,31.4034,31.4345,1506910.0
2015-08-06 09:30:00,40.36,40.43,40.17,40.24,621878.0,31.3723,31.4267,31.2246,31.279,621878.0
2015-08-06 09:40:00,40.23,40.28,40.2,40.27,295046.0,31.2713,31.3101,31.248,31.3024,295046.0
2015-08-06 09:50:00,40.27,40.28,40.19,40.25,319463.0,31.3024,31.3101,31.2402,31.2868,319463.0
2015-08-06 10:00:00,40.24,40.25,40.19,40.23,176629.0,31.279,31.2868,31.2402,31.2713,176629.0
2015-08-06 10:10:00,40.23,40.3,40.21,40.23,270004.0,31.2713,31.3257,31.2557,31.2713,270004.0
2015-08-06 10:20:00,40.23,40.23,40.16,40.16,253001.0,31.2713,31.2713,31.2169,31.2169,253001.0
2015-08-06 10:30:00,40.16,40.29,40.14,40.27,541043.0,31.2169,31.3179,31.2013,31.3024,541043.0
2015-08-06 10:40:00,40.28,40.29,40.23,40.27,204382.0,31.3101,31.3179,31.2713,31.3024,204382.0
2015-08-06 10:50:00,40.27,40.27,40.17,40.19,443758.0,31.3024,31.3024,31.2246,31.2402,443758.0
2015-08-06 11:00:00,40.2,40.22,40.15,40.17,93591.0,31.248,31.2635,31.2091,31.2246,93591.0
2015-08-06 11:10:00,40.17,40.17,40.1,40.16,325954.0,31.2246,31.2246,31.1702,31.2169,325954.0
2015-08-06 11:20:00,40.16,40.21,40.07,40.1,339788.0,31.2169,31.2557,31.1469,31.1702,339788.0
2015-08-06 11:30:00,40.1,40.14,40.07,40.09,318954.0,31.1702,31.2013,31.1469,31.1625,318954.0
2015-08-06 11:40:00,40.09,40.13,40.07,40.12,247154.0,31.1625,31.1935,31.1469,31.1858,247154.0
2015-08-06 11:50:00,40.12,40.12,40.02,40.03,136452.0,31.1858,31.1858,31.108,31.1158,136452.0
2015-08-06 12:00:00,40.03,40.13,40.01,40.11,743342.0,31.1158,31.1935,31.1003,31.178,743342.0
2015-08-06 12:10:00,40.11,40.14,40.07,40.08,271179.0,31.178,31.2013,31.1469,31.1547,271179.0
2015-08-06 12:20:00,40.08,40.08,40.01,40.05,339507.0,31.1547,31.1547,31.1003,31.1314,339507.0
2015-08-06 12:30:00,40.05,40.06,40.0,40.01,265410.0,31.1314,31.1391,31.0925,31.1003,265410.0
2015-08-06 12:40:00,40.01,40.04,39.97,40.0,546325.0,31.1003,31.1236,31.0692,31.0925,546325.0
2015-08-06 12:50:00,39.99,40.0,39.96,39.99,154062.0,31.0847,31.0925,31.0614,31.0847,154062.0
2015-08-06 13:00:00,39.98,40.01,39.97,39.99,215700.0,31.0769,31.1003,31.0692,31.0847,215700.0
2015-08-06 13:10:00,39.98,40.06,39.96,40.05,419335.0,31.0769,31.1391,31.0614,31.1314,419335.0
2015-08-06 13:20:00,40.05,40.08,40.03,40.06,252835.0,31.1314,31.1547,31.1158,31.1391,252835.0
2015-08-06 13:30:00,40.06,40.07,40.02,40.04,268554.0,31.1391,31.1469,31.108,31.1236,268554.0
2015-08-06 13:40:00,40.04,40.09,40.02,40.08,192632.0,31.1236,31.1625,31.108,31.1547,192632.0
2015-08-06 13:50:00,40.09,40.09,40.01,40.02,451025.0,31.1625,31.1625,31.1003,31.108,451025.0
2015-08-06 14:00:00,40.02,40.06,40.01,40.05,239458.0,31.108,31.1391,31.1003,31.1314,239458.0
2015-08-06 14:10:00,40.05,40.06,40.0,40.03,81571.0,31.1314,31.1391,31.0925,31.1158,81571.0
2015-08-06 14:20:00,40.04,40.11,40.03,40.11,147050.0,31.1236,31.178,31.1158,31.178,147050.0
2015-08-06 14:30:00,40.11,40.14,40.06,40.08,155145.0,31.178,31.2013,31.1391,31.1547,155145.0
2015-08-06 14:40:00,40.08,40.12,40.07,40.1,129611.0,31.1547,31.1858,31.1469,31.1702,129611.0
2015-08-06 14:50:00,40.1,40.1,40.03,40.07,108657.0,31.1702,31.1702,31.1158,31.1469,108657.0
2015-08-06 15:00:00,40.06,40.1,40.05,40.05,163941.0,31.1391,31.1702,31.1314,31.1314,163941.0
2015-08-06 15:10:00,40.05,40.1,40.04,40.09,173194.0,31.1314,31.1702,31.1236,31.1625,173194.0
2015-08-06 15:20:00,40.09,40.1,40.04,40.06,248856.0,31.1625,31.1702,31.1236,31.1391,248856.0
2015-08-06 15:30:00,40.06,40.12,40.03,40.11,449432.0,31.1391,31.1858,31.1158,31.178,449432.0
2015-08-06 15:40:00,40.12,40.21,40.1,40.2,577835.0,31.1858,31.2557,31.1702,31.248,577835.0
2015-08-06 15:50:00,40.2,40.22,40.09,40.11,878107.0,31.248,31.2635,31.1625,31.178,878107.0
2015-08-07 09:30:00,40.69,40.72,40.57,40.62,776563.0,31.6288,31.6522,31.5356,31.5744,776563.0
2015-08-07 09:40:00,40.62,40.7,40.61,40.64,501945.0,31.5744,31.6366,31.5667,31.59,501945.0
2015-08-07 09:50:00,40.64,40.75,40.62,40.71,387568.0,31.59,31.6755,31.5744,31.6444,387568.0
2015-08-07 10:00:00,40.7,40.7,40.6,40.65,409964.0,31.6366,31.6366,31.5589,31.5977,409964.0
2015-08-07 10:10:00,40.65,40.71,40.64,40.66,277279.0,31.5977,31.6444,31.59,31.6055,277279.0
2015-08-07 10:20:00,40.65,40.66,40.52,40.56,347074.0,31.5977,31.6055,31.4967,31.5278,347074.0
2015-08-07 10:30:00,40.56,40.62,40.53,40.6,139762.0,31.5278,31.5744,31.5045,31.5589,139762.0
2015-08-07 10:40:00,40.6,40.65,40.57,40.64,213367.0,31.5589,31.5977,31.5356,31.59,213367.0
2015-08-07 10:50:00,40.65,40.68,40.57,40.58,338431.0,31.5977,31.6211,31.5356,31.5433,338431.0
2015-08-07 11:00:00,40.59,40.62,40.54,40.55,426515.0,31.5511,31.5744,31.5122,31.52,426515.0
2015-08-07 11:10:00,40.55,40.57,40.46,40.47,405824.0,31.52,31.5356,31.4501,31.4578,405824.0
2015-08-07 11:20:00,40.47,40.52,40.46,40.5,398473.0,31.4578,31.4967,31.4501,31.4811,398473.0
2015-08-07 11:30:00,40.5,40.5,40.45,40.47,343889.0,31.4811,31.4811,31.4423,31.4578,343889.0
2015-08-07 11:40:00,40.47,40.53,40.47,40.5,335895.0,31.4578,31.5045,31.4578,31.4811,335895.0
2015-08-07 11:50:00,40.5,40.53,40.47,40.51,98725.0,31.4811,31.5045,31.4578,31.4889,98725.0
2015-08-07 12:00:00,40.52,40.55,40.51,40.53,222371.0,31.4967,31.52,31.4889,31.5045,222371.0
2015-08-07 12:10:00,40.53,40.55,40.5,40.51,102335.0,31.5045,31.52,31.4811,31.4889,102335.0
2015-08-07 12:20:00,40.51,40.53,40.47,40.48,94719.0,31.4889,31.5045,31.4578,31.4656,94719.0
2015-08-07 12:30:00,40.48,40.52,40.46,40.52,402927.0,31.4656,31.4967,31.4501,31.4967,402927.0
2015-08-07 12:40:00,40.52,40.54,40.49,40.5,75418.0,31.4967,31.5122,31.4734,31.4811,75418.0
2015-08-07 12:50:00,40.5,40.52,40.48,40.51,71142.0,31.4811,31.4967,31.4656,31.4889,71142.0
2015-08-07 13:00:00,40.5,40.51,40.46,40.48,123304.0,31.4811,31.4889,31.4501,31.4656,123304.0
2015-08-07 13:10:00,40.47,40.49,40.45,40.48,86818.0,31.4578,31.4734,31.4423,31.4656,86818.0
2015-08-07 13:20:00,40.47,40.51,40.42,40.5,288623.0,31.4578,31.4889,31.419,31.4811,288623.0
2015-08-07 13:30:00,40.51,40.54,40.5,40.51,145046.0,31.4889,31.5122,31.4811,31.4889,145046.0
2015-08-07 13:40:00,40.51,40.54,40.5,40.51,144282.0,31.4889,31.5122,31.4811,31.4889,144282.0
2015-08-07 13:50:00,40.51,40.52,40.45,40.46,256493.0,31.4889,31.4967,31.4423,31.4501,256493.0
2015-08-07 14:00:00,40.46,40.46,40.42,40.45,105535.0,31.4501,31.4501,31.419,31.4423,105535.0
2015-08-07 14:10:00,40.45,40.46,40.41,40.41,127741.0,31.4423,31.4501,31.4112,31.4112,127741.0
2015-08-07 14:20:00,40.41,40.45,40.37,40.43,201944.0,31.4112,31.4423,31.3801,31.4267,201944.0
2015-08-07 14:30:00,40.44,40.49,40.44,40.45,69586.0,31.4345,31.4734,31.4345,31.4423,69586.0
2015-08-07 14:40:00,40.45,40.48,40.41,40.46,128271.0,31.4423,31.4656,31.4112,31.4501,128271.0
2015-08-07 14:50:00,40.46,40.53,40.46,40.49,274682.0,31.4501,31.5045,31.4501,31.4734,274682.0
2015-08-07 15:00:00,40.5,40.5,40.44,40.48,146431.0,31.4811,31.4811,31.4345,31.4656,146431.0
2015-08-07 15:10:00,40.47,40.47,40.42,40.45,153587.0,31.4578,31.4578,31.419,31.4423,153587.0
2015-08-07 15:20:00,40.46,40.54,40.46,40.51,301217.0,31.4501,31.5122,31.4501,31.4889,301217.0
2015-08-07 15:30:00,40.51,40.53,40.46,40.49,811090.0,31.4889,31.5045,31.4501,31.4734,811090.0
2015-08-07 15:40:00,40.48,40.5,40.45,40.48,318199.0,31.4656,31.4811,31.4423,31.4656,318199.0
2015-08-07 15:50:00,40.48,40.53,40.46,40.53,1300465.0,31.4656,31.5045,31.4501,31.5045,1300465.0
2015-08-10 09:30:00,41.12,41.15,41.09,41.13,1001288.0,31.9631,31.9864,31.9398,31.9709,1001288.0
2015-08-10 09:40:00,41.13,41.26,41.13,41.24,920747.0,31.9709,32.0719,31.9709,32.0564,920747.0
2015-08-10 09:50:00,41.25,41.28,41.2,41.24,489262.0,32.0641,32.0875,32.0253,32.0564,489262.0
2015-08-10 10:00:00,41.24,41.26,41.23,41.24,545437.0,32.0564,32.0719,32.0486,32.0564,545437.0
2015-08-10 10:10:00,41.25,41.3,41.24,41.28,1000665.0,32.0641,32.103,32.0564,32.0875,1000665.0
2015-08-10 10:20:00,41.27,41.32,41.24,41.28,921464.0,32.0797,32.1185,32.0564,32.0875,921464.0
2015-08-10 10:30:00,41.28,41.28,41.23,41.28,380529.0,32.0875,32.0875,32.0486,32.0875,380529.0
2015-08-10 10:40:00,41.28,41.35,41.27,41.34,483760.0,32.0875,32.1419,32.0797,32.1341,483760.0
2015-08-10 10:50:00,41.34,41.35,41.26,41.3,363747.0,32.1341,32.1419,32.0719,32.103,363747.0
2015-08-10 11:00:00,41.3,41.35,41.3,41.34,219232.0,32.103,32.1419,32.103,32.1341,219232.0
2015-08-10 11:10:00,41.34,41.36,41.29,41.3,501404.0,32.1341,32.1496,32.0952,32.103,501404.0
2015-08-10 11:20:00,41.3,41.38,41.29,41.34,308593.0,32.103,32.1652,32.0952,32.1341,308593.0
2015-08-10 11:30:00,41.34,41.4,41.34,41.39,193718.0,32.1341,32.1807,32.1341,32.173,193718.0
2015-08-10 11:40:00,41.39,41.45,41.39,41.43,430806.0,32.173,32.2196,32.173,32.204,430806.0
2015-08-10 11:50:00,41.42,41.45,41.41,41.42,874333.0,32.1963,32.2196,32.1885,32.1963,874333.0
2015-08-10 12:00:00,41.42,41.44,41.39,41.4,334340.0,32.1963,32.2118,32.173,32.1807,334340.0
2015-08-10 12:10:00,41.39,41.45,41.39,41.44,265614.0,32.173,32.2196,32.173,32.2118,265614.0
2015-08-10 12:20:00,41.45,41.47,41.41,41.43,190994.0,32.2196,32.2351,32.1885,32.204,190994.0
2015-08-10 12:30:00,41.44,41.51,41.42,41.5,323215.0,32.2118,32.2662,32.1963,32.2585,323215.0
2015-08-10 12:40:00,41.5,41.52,41.48,41.49,226478.0,32.2585,32.274,32.2429,32.2507,226478.0
2015-08-10 12:50:00,41.5,41.5,41.48,41.49,140223.0,32.2585,32.2585,32.2429,32.2507,140223.0
2015-08-10 13:00:00,41.5,41.52,41.49,41.51,192315.0,32.2585,32.274,32.2507,32.2662,192315.0
2015-08-10 13:10:00,41.51,41.52,41.49,41.5,140065.0,32.2662,32.274,32.2507,32.2585,140065.0
2015-08-10 13:20:00,41.5,41.52,41.48,41.51,239519.0,32.2585,32.274,32.2429,32.2662,239519.0
2015-08-10 13:30:00,41.5,41.53,41.5,41.52,201167.0,32.2585,32.2818,32.2585,32.274,201167.0
2015-08-10 13:40:00,41.51,41.54,41.5,41.51,340244.0,32.2662,32.2896,32.2585,32.2662,340244.0
2015-08-10 13:50:00,41.51,41.52,41.48,41.51,164011.0,32.2662,32.274,32.2429,32.2662,164011.0
2015-08-10 14:00:00,41.51,41.52,41.47,41.5,194075.0,32.2662,32.274,32.2351,32.2585,194075.0
2015-08-10 14:10:00,41.51,41.55,41.5,41.54,263238.0,32.2662,32.2973,32.2585,32.2896,263238.0
2015-08-10 14:20:00,41.54,41.54,41.51,41.53,270557.0,32.2896,32.2896,32.2662,32.2818,270557.0
2015-08-10 14:30:00,41.52,41.53,41.48,41.48,291361.0,32.274,32.2818,32.2429,32.2429,291361.0
2015-08-10 14:40:00,41.48,41.5,41.46,41.48,435659.0,32.2429,32.2585,32.2274,32.2429,435659.0
2015-08-10 14:50:00,41.48,41.51,41.45,41.47,306994.0,32.2429,32.2662,32.2196,32.2351,306994.0
2015-08-10 15:00:00,41.47,41.49,41.46,41.47,299154.0,32.2351,32.2507,32.2274,32.2351,299154.0
2015-08-10 15:10:00,41.47,41.47,41.44,41.45,201181.0,32.2351,32.2351,32.2118,32.2196,201181.0
2015-08-10 15:20:00,41.45,41.46,41.43,41.44,308369.0,32.2196,32.2274,32.204,32.2118,308369.0
2015-08-10 15:30:00,41.44,41.45,41.39,41.39,594156.0,32.2118,32.2196,32.173,32.173,594156.0
2015-08-10 15:40:00,41.4,41.43,41.39,41.4,601068.0,32.1807,32.204,32.173,32.1807,601068.0
2015-08-10 15:50:00,41.4,41.45,41.37,41.45,2614710.0,32.1807,32.2196,32.1574,32.2196,2614710.0
2015-08-11 09:30:00,40.65,40.65,40.45,40.59,1284534.0,31.5977,31.5977,31.4423,31.5511,1284534.0
2015-08-11 09:40:00,40.6,40.73,40.56,40.72,1405361.0,31.5589,31.6599,31.5278,31.6522,1405361.0
2015-08-11 09:50:00,40.71,40.76,40.64,40.75,921614.0,31.6444,31.6832,31.59,31.6755,921614.0
2015-08-11 10:00:00,40.74,40.76,40.67,40.68,850966.0,31.6677,31.6832,31.6133,31.6211,850966.0
2015-08-11 10:10:00,40.68,40.72,40.66,40.67,696963.0,31.6211,31.6522,31.6055,31.6133,696963.0
2015-08-11 10:20:00,40.68,40.76,40.67,40.72,503211.0,31.6211,31.6832,31.6133,31.6522,503211.0
2015-08-11 10:30:00,40.72,40.75,40.7,40.74,630186.0,31.6522,31.6755,31.6366,31.6677,630186.0
2015-08-11 10:40:00,40.73,40.83,40.72,40.79,523689.0,31.6599,31.7377,31.6522,31.7066,523689.0
2015-08-11 10:50:00,40.79,40.79,40.7,40.7,235242.0,31.7066,31.7066,31.6366,31.6366,235242.0
2015-08-11 11:00:00,40.71,40.71,40.57,40.59,466490.0,31.6444,31.6444,31.5356,31.5511,466490.0
2015-08-11 11:10:00,40.59,40.68,40.58,40.6,434884.0,31.5511,31.6211,31.5433,31.5589,434884.0
2015-08-11 11:20:00,40.6,40.62,40.5,40.52,840194.0,31.5589,31.5744,31.4811,31.4967,840194.0
2015-08-11 11:30:00,40.53,40.58,40.5,40.57,659456.0,31.5045,31.5433,31.4811,31.5356,659456.0
2015-08-11 11:40:00,40.58,40.58,40.49,40.5,344547.0,31.5433,31.5433,31.4734,31.4811,344547.0
2015-08-11 11:50:00,40.5,40.54,40.48,40.5,672883.0,31.4811,31.5122,31.4656,31.4811,672883.0
2015-08-11 12:00:00,40.5,40.51,40.46,40.48,512575.0,31.4811,31.4889,31.4501,31.4656,512575.0
2015-08-11 12:10:00,40.49,40.5,40.47,40.5,871437.0,31.4734,31.4811,31.4578,31.4811,871437.0
2015-08-11 12:20:00,40.5,40.5,40.47,40.5,108145.0,31.4811,31.4811,31.4578,31.4811,108145.0
2015-08-11 12:30:00,40.49,40.53,40.48,40.52,190332.0,31.4734,31.5045,31.4656,31.4967,190332.0
2015-08-11 12:40:00,40.53,40.55,40.49,40.55,214851.0,31.5045,31.52,31.4734,31.52,214851.0
2015-08-11 12:50:00,40.55,40.56,40.46,40.51,391031.0,31.52,31.5278,31.4501,31.4889,391031.0
2015-08-11 13:00:00,40.51,40.56,40.48,40.51,483511.0,31.4889,31.5278,31.4656,31.4889,483511.0
2015-08-11 13:10:00,40.52,40.53,40.48,40.52,198393.0,31.4967,31.5045,31.4656,31.4967,198393.0
2015-08-11 13:20:00,40.52,40.62,40.49,40.6,482970.0,31.4967,31.5744,31.4734,31.5589,482970.0
2015-08-11 13:30:00,40.6,40.69,40.58,40.67,239641.0,31.5589,31.6288,31.5433,31.6133,239641.0
2015-08-11 13:40:00,40.67,40.7,40.59,40.61,234592.0,31.6133,31.6366,31.5511,31.5667,234592.0
2015-08-11 13:50:00,40.61,40.63,40.57,40.6,282447.0,31.5667,31.5822,31.5356,31.5589,282447.0
2015-08-11 14:00:00,40.6,40.68,40.6,40.68,342674.0,31.5589,31.6211,31.5589,31.6211,342674.0
2015-08-11 14:10:00,40.68,40.68,40.61,40.66,338999.0,31.6211,31.6211,31.5667,31.6055,338999.0
2015-08-11 14:20:00,40.66,40.77,40.66,40.74,482681.0,31.6055,31.691,31.6055,31.6677,482681.0
2015-08-11 14:30:00,40.74,40.76,40.68,40.73,252109.0,31.6677,31.6832,31.6211,31.6599,252109.0
2015-08-11 14:40:00,40.73,40.75,40.7,40.74,103160.0,31.6599,31.6755,31.6366,31.6677,103160.0
2015-08-11 14:50:00,40.73,40.82,40.72,40.8,217199.0,31.6599,31.7299,31.6522,31.7143,217199.0
2015-08-11 15:00:00,40.8,40.86,40.79,40.83,532387.0,31.7143,31.761,31.7066,31.7377,532387.0
2015-08-11 15:10:00,40.83,40.92,40.83,40.87,717340.0,31.7377,31.8076,31.7377,31.7688,717340.0
2015-08-11 15:20:00,40.87,40.89,40.84,40.89,435201.0,31.7688,31.7843,31.7454,31.7843,435201.0
2015-08-11 15:30:00,40.89,40.91,40.83,40.89,558650.0,31.7843,31.7998,31.7377,31.7843,558650.0
2015-08-11 15:40:00,40.9,40.93,40.85,40.9,786659.0,31.7921,31.8154,31.7532,31.7921,786659.0
2015-08-11 15:50:00,40.91,40.94,40.88,40.9,1630765.0,31.7998,31.8232,31.7765,31.7921,1630765.0
2015-08-12 09:30:00,39.81,39.87,39.7,39.75,2570594.0,30.9448,30.9914,30.8593,30.8982,2570594.0
2015-08-12 09:40:00,39.75,39.82,39.73,39.75,1124497.0,30.8982,30.9526,30.8826,30.8982,1124497.0
2015-08-12 09:50:00,39.75,39.8,39.73,39.77,815573.0,30.8982,30.937,30.8826,30.9137,815573.0
2015-08-12 10:00:00,39.76,39.82,39.75,39.78,1471075.0,30.9059,30.9526,30.8982,30.9215,1471075.0
2015-08-12 10:10:00,39.78,39.79,39.69,39.73,1244307.0,30.9215,30.9293,30.8515,30.8826,1244307.0
2015-08-12 10:20:00,39.74,39.81,39.67,39.8,1795310.0,30.8904,30.9448,30.836,30.937,1795310.0
2015-08-12 10:30:00,39.8,39.8,39.74,39.76,916133.0,30.937,30.937,30.8904,30.9059,916133.0
2015-08-12 10:40:00,39.76,39.78,39.72,39.73,566840.0,30.9059,30.9215,30.8748,30.8826,566840.0
2015-08-12 10:50:00,39.73,39.74,39.65,39.69,774136.0,30.8826,30.8904,30.8204,30.8515,774136.0
2015-08-12 11:00:00,39.69,39.79,39.68,39.78,734757.0,30.8515,30.9293,30.8438,30.9215,734757.0
2015-08-12 11:10:00,39.78,39.81,39.72,39.77,627329.0,30.9215,30.9448,30.8748,30.9137,627329.0
2015-08-12 11:20:00,39.77,39.81,39.72,39.79,596218.0,30.9137,30.9448,30.8748,30.9293,596218.0
2015-08-12 11:30:00,39.79,39.79,39.73,39.75,599267.0,30.9293,30.9293,30.8826,30.8982,599267.0
2015-08-12 11:40:00,39.75,39.82,39.73,39.8,626240.0,30.8982,30.9526,30.8826,30.937,626240.0
2015-08-12 11:50:00,39.8,39.81,39.74,39.76,344212.0,30.937,30.9448,30.8904,30.9059,344212.0
2015-08-12 12:00:00,39.76,39.76,39.66,39.72,729989.0,30.9059,30.9059,30.8282,30.8748,729989.0
2015-08-12 12:10:00,39.71,39.75,39.69,39.75,512397.0,30.8671,30.8982,30.8515,30.8982,512397.0
2015-08-12 12:20:00,39.75,39.84,39.72,39.84,563455.0,30.8982,30.9681,30.8748,30.9681,563455.0
2015-08-12 12:30:00,39.84,39.9,39.8,39.87,665684.0,30.9681,31.0148,30.937,30.9914,665684.0
2015-08-12 12:40:00,39.87,39.88,39.82,39.82,322412.0,30.9914,30.9992,30.9526,30.9526,322412.0
2015-08-12 12:50:00,39.83,39.85,39.78,39.79,356699.0,30.9603,30.9759,30.9215,30.9293,356699.0
2015-08-12 13:00:00,39.79,39.88,39.78,39.81,543258.0,30.9293,30.9992,30.9215,30.9448,543258.0
2015-08-12 13:10:00,39.82,39.86,39.78,39.84,467939.0,30.9526,30.9837,30.9215,30.9681,467939.0
2015-08-12 13:20:00,39.85,39.87,39.81,39.82,594524.0,30.9759,30.9914,30.9448,30.9526,594524.0
2015-08-12 13:30:00,39.82,39.83,39.77,39.81,252721.0,30.9526,30.9603,30.9137,30.9448,252721.0
2015-08-12 13:40:00,39.82,39.9,39.81,39.88,527481.0,30.9526,31.0148,30.9448,30.9992,527481.0
2015-08-12 13:50:00,39.88,39.94,39.87,39.9,1161220.0,30.9992,31.0459,30.9914,31.0148,1161220.0
2015-08-12 14:00:00,39.89,39.9,39.82,39.86,439352.0,31.007,31.0148,30.9526,30.9837,439352.0
2015-08-12 14:10:00,39.87,39.92,39.86,39.91,1041061.0,30.9914,31.0303,30.9837,31.0225,1041061.0
2015-08-12 14:20:00,39.91,39.93,39.81,39.83,411158.0,31.0225,31.0381,30.9448,30.9603,411158.0
2015-08-12 14:30:00,39.83,39.9,39.81,39.9,285610.0,30.9603,31.0148,30.9448,31.0148,285610.0
2015-08-12 14:40:00,39.9,39.96,39.88,39.95,550063.0,31.0148,31.0614,30.9992,31.0536,550063.0
2015-08-12 14:50:00,39.95,40.0,39.92,40.0,798084.0,31.0536,31.0925,31.0303,31.0925,798084.0
2015-08-12 15:00:00,40.0,40.05,39.78,40.04,1077109.0,31.0925,31.1314,30.9215,31.1236,1077109.0
2015-08-12 15:10:00,40.04,40.05,40.0,40.04,915040.0,31.1236,31.1314,31.0925,31.1236,915040.0
2015-08-12 15:20:00,40.03,40.07,40.0,40.06,826547.0,31.1158,31.1469,31.0925,31.1391,826547.0
2015-08-12 15:30:00,40.06,40.14,40.03,40.04,1980490.0,31.1391,31.2013,31.1158,31.1236,1980490.0
2015-08-12 15:40:00,40.03,40.04,39.98,40.01,3373747.0,31.1158,31.1236,31.0769,31.1003,3373747.0
2015-08-12 15:50:00,40.02,40.07,39.98,40.02,3193632.0,31.108,31.1469,31.0769,31.108,3193632.0
2015-08-13 09:30:00,40.41,40.46,40.3,40.31,1321183.0,31.4112,31.4501,31.3257,31.3335,1321183.0
2015-08-13 09:40:00,40.3,40.36,40.25,40.29,718443.0,31.3257,31.3723,31.2868,31.3179,718443.0
2015-08-13 09:50:00,40.28,40.38,40.28,40.36,542380.0,31.3101,31.3879,31.3101,31.3723,542380.0
2015-08-13 10:00:00,40.34,40.37,40.25,40.36,262308.0,31.3568,31.3801,31.2868,31.3723,262308.0
2015-08-13 10:10:00,40.37,40.38,40.26,40.33,382079.0,31.3801,31.3879,31.2946,31.349,382079.0
2015-08-13 10:20:00,40.33,40.41,40.33,40.4,306368.0,31.349,31.4112,31.349,31.4034,306368.0
2015-08-13 10:30:00,40.4,40.48,40.37,40.48,620625.0,31.4034,31.4656,31.3801,31.4656,620625.0
2015-08-13 10:40:00,40.49,40.5,40.44,40.46,526249.0,31.4734,31.4811,31.4345,31.4501,526249.0
2015-08-13 10:50:00,40.46,40.49,40.42,40.43,454101.0,31.4501,31.4734,31.419,31.4267,454101.0
2015-08-13 11:00:00,40.43,40.48,40.37,40.39,570952.0,31.4267,31.4656,31.3801,31.3956,570952.0
2015-08-13 11:10:00,40.38,40.49,40.36,40.49,277020.0,31.3879,31.4734,31.3723,31.4734,277020.0
2015-08-13 11:20:00,40.48,40.5,40.44,40.47,268776.0,31.4656,31.4811,31.4345,31.4578,268776.0
2015-08-13 11:30:00,40.47,40.5,40.43,40.45,304836.0,31.4578,31.4811,31.4267,31.4423,304836.0
2015-08-13 11:40:00,40.45,40.54,40.44,40.54,305564.0,31.4423,31.5122,31.4345,31.5122,305564.0
2015-08-13 11:50:00,40.53,40.56,40.51,40.54,266736.0,31.5045,31.5278,31.4889,31.5122,266736.0
2015-08-13 12:00:00,40.54,40.64,40.53,40.59,152101.0,31.5122,31.59,31.5045,31.5511,152101.0
2015-08-13 12:10:00,40.6,40.62,40.57,40.6,159160.0,31.5589,31.5744,31.5356,31.5589,159160.0
2015-08-13 12:20:00,40.6,40.61,40.55,40.61,315770.0,31.5589,31.5667,31.52,31.5667,315770.0
2015-08-13 12:30:00,40.61,40.62,40.51,40.52,296797.0,31.5667,31.5744,31.4889,31.4967,296797.0
2015-08-13 12:40:00,40.51,40.53,40.47,40.51,267710.0,31.4889,31.5045,31.4578,31.4889,267710.0
2015-08-13 12:50:00,40.51,40.53,40.46,40.47,144375.0,31.4889,31.5045,31.4501,31.4578,144375.0
2015-08-13 13:00:00,40.47,40.53,40.46,40.51,158210.0,31.4578,31.5045,31.4501,31.4889,158210.0
2015-08-13 13:10:00,40.51,40.53,40.47,40.49,130685.0,31.4889,31.5045,31.4578,31.4734,130685.0
2015-08-13 13:20:00,40.5,40.54,40.49,40.51,111474.0,31.4811,31.5122,31.4734,31.4889,111474.0
2015-08-13 13:30:00,40.52,40.58,40.51,40.56,299721.0,31.4967,31.5433,31.4889,31.5278,299721.0
2015-08-13 13:40:00,40.57,40.57,40.52,40.52,132668.0,31.5356,31.5356,31.4967,31.4967,132668.0
2015-08-13 13:50:00,40.52,40.52,40.47,40.48,143812.0,31.4967,31.4967,31.4578,31.4656,143812.0
2015-08-13 14:00:00,40.48,40.56,40.47,40.54,277507.0,31.4656,31.5278,31.4578,31.5122,277507.0
2015-08-13 14:10:00,40.54,40.55,40.51,40.52,112516.0,31.5122,31.52,31.4889,31.4967,112516.0
2015-08-13 14:20:00,40.53,40.56,40.52,40.55,119738.0,31.5045,31.5278,31.4967,31.52,119738.0
2015-08-13 14:30:00,40.55,40.56,40.52,40.54,122953.0,31.52,31.5278,31.4967,31.5122,122953.0
2015-08-13 14:40:00,40.54,40.55,40.51,40.54,115699.0,31.5122,31.52,31.4889,31.5122,115699.0
2015-08-13 14:50:00,40.54,40.57,40.54,40.55,61373.0,31.5122,31.5356,31.5122,31.52,61373.0
2015-08-13 15:00:00,40.55,40.56,40.45,40.45,299877.0,31.52,31.5278,31.4423,31.4423,299877.0
2015-08-13 15:10:00,40.46,40.48,40.39,40.39,1138645.0,31.4501,31.4656,31.3956,31.3956,1138645.0
2015-08-13 15:20:00,40.39,40.4,40.31,40.32,639561.0,31.3956,31.4034,31.3335,31.3412,639561.0
2015-08-13 15:30:00,40.31,40.32,40.25,40.28,760774.0,31.3335,31.3412,31.2868,31.3101,760774.0
2015-08-13 15:40:00,40.28,40.31,40.26,40.28,974061.0,31.3101,31.3335,31.2946,31.3101,974061.0
2015-08-13 15:50:00,40.28,40.33,40.25,40.31,2640829.0,31.3101,31.349,31.2868,31.3335,2640829.0
2015-08-14 09:30:00,40.31,40.4,40.3,40.33,678187.0,31.3335,31.4034,31.3257,31.349,678187.0
2015-08-14 09:40:00,40.32,40.36,40.3,40.33,648180.0,31.3412,31.3723,31.3257,31.349,648180.0
2015-08-14 09:50:00,40.34,40.42,40.33,40.41,237714.0,31.3568,31.419,31.349,31.4112,237714.0
2015-08-14 10:00:00,40.41,40.45,40.37,40.38,386997.0,31.4112,31.4423,31.3801,31.3879,386997.0
2015-08-14 10:10:00,40.38,40.43,40.36,40.41,184286.0,31.3879,31.4267,31.3723,31.4112,184286.0
2015-08-14 10:20:00,40.42,40.43,40.35,40.35,115304.0,31.419,31.4267,31.3646,31.3646,115304.0
2015-08-14 10:30:00,40.36,40.41,40.36,40.4,102016.0,31.3723,31.4112,31.3723,31.4034,102016.0
2015-08-14 10:40:00,40.4,40.42,40.31,40.33,131584.0,31.4034,31.419,31.3335,31.349,131584.0
2015-08-14 10:50:00,40.33,40.37,40.3,40.32,223146.0,31.349,31.3801,31.3257,31.3412,223146.0
2015-08-14 11:00:00,40.31,40.33,40.3,40.31,492871.0,31.3335,31.349,31.3257,31.3335,492871.0
2015-08-14 11:10:00,40.31,40.33,40.26,40.29,438530.0,31.3335,31.349,31.2946,31.3179,438530.0
2015-08-14 11:20:00,40.29,40.37,40.28,40.36,367447.0,31.3179,31.3801,31.3101,31.3723,367447.0
2015-08-14 11:30:00,40.37,40.38,40.31,40.37,254728.0,31.3801,31.3879,31.3335,31.3801,254728.0
2015-08-14 11:40:00,40.37,40.39,40.35,40.36,201745.0,31.3801,31.3956,31.3646,31.3723,201745.0
2015-08-14 11:50:00,40.35,40.38,40.34,40.35,176322.0,31.3646,31.3879,31.3568,31.3646,176322.0
2015-08-14 12:00:00,40.36,40.37,40.33,40.33,115211.0,31.3723,31.3801,31.349,31.349,115211.0
2015-08-14 12:10:00,40.33,40.35,40.3,40.33,282686.0,31.349,31.3646,31.3257,31.349,282686.0
2015-08-14 12:20:00,40.33,40.34,40.3,40.32,96056.0,31.349,31.3568,31.3257,31.3412,96056.0
2015-08-14 12:30:00,40.33,40.35,40.32,40.32,127115.0,31.349,31.3646,31.3412,31.3412,127115.0
2015-08-14 12:40:00,40.32,40.34,40.27,40.28,111668.0,31.3412,31.3568,31.3024,31.3101,111668.0
2015-08-14 12:50:00,40.27,40.32,40.26,40.32,79273.0,31.3024,31.3412,31.2946,31.3412,79273.0
2015-08-14 13:00:00,40.33,40.38,40.31,40.38,147681.0,31.349,31.3879,31.3335,31.3879,147681.0
2015-08-14 13:10:00,40.37,40.45,40.35,40.44,222198.0,31.3801,31.4423,31.3646,31.4345,222198.0
2015-08-14 13:20:00,40.44,40.45,40.42,40.43,137450.0,31.4345,31.4423,31.419,31.4267,137450.0
2015-08-14 13:30:00,40.43,40.46,40.42,40.42,80962.0,31.4267,31.4501,31.419,31.419,80962.0
2015-08-14 13:40:00,40.42,40.44,40.36,40.36,59554.0,31.419,31.4345,31.3723,31.3723,59554.0
2015-08-14 13:50:00,40.37,40.41,40.36,40.4,160713.0,31.3801,31.4112,31.3723,31.4034,160713.0
2015-08-14 14:00:00,40.4,40.4,40.37,40.39,42729.0,31.4034,31.4034,31.3801,31.3956,42729.0
2015-08-14 14:10:00,40.39,40.4,40.38,40.39,41530.0,31.3956,31.4034,31.3879,31.3956,41530.0
2015-08-14 14:20:00,40.39,40.4,40.38,40.39,86591.0,31.3956,31.4034,31.3879,31.3956,86591.0
2015-08-14 14:30:00,40.39,40.41,40.37,40.41,118034.0,31.3956,31.4112,31.3801,31.4112,118034.0
2015-08-14 14:40:00,40.41,40.43,40.4,40.41,76609.0,31.4112,31.4267,31.4034,31.4112,76609.0
2015-08-14 14:50:00,40.41,40.42,40.39,40.4,101037.0,31.4112,31.419,31.3956,31.4034,101037.0
2015-08-14 15:00:00,40.39,40.45,40.39,40.45,70363.0,31.3956,31.4423,31.3956,31.4423,70363.0
2015-08-14 15:10:00,40.45,40.45,40.43,40.45,46558.0,31.4423,31.4423,31.4267,31.4423,46558.0
2015-08-14 15:20:00,40.45,40.46,40.43,40.44,134433.0,31.4423,31.4501,31.4267,31.4345,134433.0
2015-08-14 15:30:00,40.44,40.45,40.42,40.42,181889.0,31.4345,31.4423,31.419,31.419,181889.0
2015-08-14 15:40:00,40.43,40.43,40.4,40.41,235569.0,31.4267,31.4267,31.4034,31.4112,235569.0
2015-08-14 15:50:00,40.41,40.43,40.38,40.43,833063.0,31.4112,31.4267,31.3879,31.4267,833063.0
2015-08-17 09:30:00,39.83,39.84,39.74,39.8,1060589.0,30.9603,30.9681,30.8904,30.937,1060589.0
2015-08-17 09:40:00,39.8,39.82,39.75,39.77,463538.0,30.937,30.9526,30.8982,30.9137,463538.0
2015-08-17 09:50:00,39.77,39.83,39.75,39.81,221376.0,30.9137,30.9603,30.8982,30.9448,221376.0
2015-08-17 10:00:00,39.82,39.87,39.79,39.86,347591.0,30.9526,30.9914,30.9293,30.9837,347591.0
2015-08-17 10:10:00,39.86,39.99,39.83,39.97,270965.0,30.9837,31.0847,30.9603,31.0692,270965.0
2015-08-17 10:20:00,39.97,39.98,39.87,39.89,191423.0,31.0692,31.0769,30.9914,31.007,191423.0
2015-08-17 10:30:00,39.9,39.94,39.83,39.85,400381.0,31.0148,31.0459,30.9603,30.9759,400381.0
2015-08-17 10:40:00,39.84,39.92,39.83,39.9,260745.0,30.9681,31.0303,30.9603,31.0148,260745.0
2015-08-17 10:50:00,39.9,40.0,39.89,39.97,199287.0,31.0148,31.0925,31.007,31.0692,199287.0
2015-08-17 11:00:00,39.97,40.03,39.95,40.01,268294.0,31.0692,31.1158,31.0536,31.1003,268294.0
2015-08-17 11:10:00,40.01,40.03,39.97,40.01,231544.0,31.1003,31.1158,31.0692,31.1003,231544.0
2015-08-17 11:20:00,40.01,40.06,39.98,39.98,432941.0,31.1003,31.1391,31.0769,31.0769,432941.0
2015-08-17 11:30:00,39.98,39.99,39.95,39.96,167696.0,31.0769,31.0847,31.0536,31.0614,167696.0
2015-08-17 11:40:00,39.96,39.99,39.94,39.99,138432.0,31.0614,31.0847,31.0459,31.0847,138432.0
2015-08-17 11:50:00,39.98,39.99,39.89,39.93,149760.0,31.0769,31.0847,31.007,31.0381,149760.0
2015-08-17 12:00:00,39.93,39.97,39.92,39.96,94302.0,31.0381,31.0692,31.0303,31.0614,94302.0
2015-08-17 12:10:00,39.96,39.97,39.92,39.92,85900.0,31.0614,31.0692,31.0303,31.0303,85900.0
2015-08-17 12:20:00,39.92,39.98,39.92,39.96,169776.0,31.0303,31.0769,31.0303,31.0614,169776.0
2015-08-17 12:30:00,39.96,39.98,39.95,39.98,74971.0,31.0614,31.0769,31.0536,31.0769,74971.0
2015-08-17 12:40:00,39.98,39.99,39.95,39.96,49991.0,31.0769,31.0847,31.0536,31.0614,49991.0
2015-08-17 12:50:00,39.96,40.03,39.96,40.02,206810.0,31.0614,31.1158,31.0614,31.108,206810.0
2015-08-17 13:00:00,40.03,40.04,40.0,40.02,48305.0,31.1158,31.1236,31.0925,31.108,48305.0
2015-08-17 13:10:00,40.01,40.03,39.99,40.01,197169.0,31.1003,31.1158,31.0847,31.1003,197169.0
2015-08-17 13:20:00,40.01,40.04,40.01,40.03,80047.0,31.1003,31.1236,31.1003,31.1158,80047.0
2015-08-17 13:30:00,40.03,40.06,40.01,40.04,133228.0,31.1158,31.1391,31.1003,31.1236,133228.0
2015-08-17 13:40:00,40.04,40.05,40.01,40.02,81954.0,31.1236,31.1314,31.1003,31.108,81954.0
2015-08-17 13:50:00,40.03,40.05,40.02,40.02,112248.0,31.1158,31.1314,31.108,31.108,112248.0
2015-08-17 14:00:00,40.03,40.05,40.01,40.02,119827.0,31.1158,31.1314,31.1003,31.108,119827.0
2015-08-17 14:10:00,40.03,40.03,40.0,40.01,171710.0,31.1158,31.1158,31.0925,31.1003,171710.0
2015-08-17 14:20:00,40.01,40.04,40.0,40.01,109794.0,31.1003,31.1236,31.0925,31.1003,109794.0
2015-08-17 14:30:00,40.0,40.05,40.0,40.04,150478.0,31.0925,31.1314,31.0925,31.1236,150478.0
2015-08-17 14:40:00,40.05,40.08,40.04,40.07,87601.0,31.1314,31.1547,31.1236,31.1469,87601.0
2015-08-17 14:50:00,40.07,40.07,40.04,40.04,84990.0,31.1469,31.1469,31.1236,31.1236,84990.0
2015-08-17 15:00:00,40.05,40.09,40.04,40.07,190232.0,31.1314,31.1625,31.1236,31.1469,190232.0
2015-08-17 15:10:00,40.07,40.07,40.04,40.06,221734.0,31.1469,31.1469,31.1236,31.1391,221734.0
2015-08-17 15:20:00,40.06,40.1,40.04,40.1,464404.0,31.1391,31.1702,31.1236,31.1702,464404.0
2015-08-17 15:30:00,40.1,40.14,40.09,40.14,797243.0,31.1702,31.2013,31.1625,31.2013,797243.0
2015-08-17 15:40:00,40.14,40.18,40.13,40.15,560820.0,31.2013,31.2324,31.1935,31.2091,560820.0
2015-08-17 15:50:00,40.15,40.19,40.14,40.18,1478884.0,31.2091,31.2402,31.2013,31.2324,1478884.0
2015-08-18 09:30:00,39.3,39.33,39.23,39.3,1174245.0,30.5484,30.5717,30.494,30.5484,1174245.0
2015-08-18 09:40:00,39.3,39.32,39.24,39.28,1069437.0,30.5484,30.5639,30.5017,30.5328,1069437.0
2015-08-18 09:50:00,39.28,39.29,39.24,39.25,819496.0,30.5328,30.5406,30.5017,30.5095,819496.0
2015-08-18 10:00:00,39.26,39.34,39.22,39.33,599683.0,30.5173,30.5795,30.4862,30.5717,599683.0
2015-08-18 10:10:00,39.34,39.42,39.32,39.41,653678.0,30.5795,30.6417,30.5639,30.6339,653678.0
2015-08-18 10:20:00,39.41,39.47,39.41,39.43,458308.0,30.6339,30.6805,30.6339,30.6494,458308.0
2015-08-18 10:30:00,39.43,39.45,39.4,39.45,353829.0,30.6494,30.665,30.6261,30.665,353829.0
2015-08-18 10:40:00,39.45,39.48,39.44,39.47,195092.0,30.665,30.6883,30.6572,30.6805,195092.0
2015-08-18 10:50:00,39.46,39.53,39.45,39.48,561096.0,30.6727,30.7272,30.665,30.6883,561096.0
2015-08-18 11:00:00,39.48,39.5,39.4,39.44,275816.0,30.6883,30.7038,30.6261,30.6572,275816.0
2015-08-18 11:10:00,39.44,39.46,39.42,39.44,545710.0,30.6572,30.6727,30.6417,30.6572,545710.0
2015-08-18 11:20:00,39.43,39.45,39.38,39.39,422454.0,30.6494,30.665,30.6106,30.6183,422454.0
2015-08-18 11:30:00,39.38,39.39,39.34,39.35,233728.0,30.6106,30.6183,30.5795,30.5872,233728.0
2015-08-18 11:40:00,39.35,39.38,39.34,39.36,122798.0,30.5872,30.6106,30.5795,30.595,122798.0
2015-08-18 11:50:00,39.35,39.37,39.32,39.33,322713.0,30.5872,30.6028,30.5639,30.5717,322713.0
2015-08-18 12:00:00,39.33,39.36,39.32,39.36,148430.0,30.5717,30.595,30.5639,30.595,148430.0
2015-08-18 12:10:00,39.36,39.41,39.35,39.38,286827.0,30.595,30.6339,30.5872,30.6106,286827.0
2015-08-18 12:20:00,39.37,39.43,39.35,39.41,134734.0,30.6028,30.6494,30.5872,30.6339,134734.0
2015-08-18 12:30:00,39.41,39.41,39.36,39.39,77666.0,30.6339,30.6339,30.595,30.6183,77666.0
2015-08-18 12:40:00,39.39,39.39,39.36,39.38,60764.0,30.6183,30.6183,30.595,30.6106,60764.0
2015-08-18 12:50:00,39.38,39.38,39.33,39.34,162531.0,30.6106,30.6106,30.5717,30.5795,162531.0
2015-08-18 13:00:00,39.34,39.36,39.28,39.34,337305.0,30.5795,30.595,30.5328,30.5795,337305.0
2015-08-18 13:10:00,39.34,39.37,39.32,39.35,160084.0,30.5795,30.6028,30.5639,30.5872,160084.0
2015-08-18 13:20:00,39.35,39.36,39.32,39.33,133155.0,30.5872,30.595,30.5639,30.5717,133155.0
2015-08-18 13:30:00,39.33,39.35,39.3,39.33,142625.0,30.5717,30.5872,30.5484,30.5717,142625.0
2015-08-18 13:40:00,39.33,39.35,39.29,39.29,156283.0,30.5717,30.5872,30.5406,30.5406,156283.0
2015-08-18 13:50:00,39.29,39.31,39.27,39.3,197717.0,30.5406,30.5561,30.5251,30.5484,197717.0
2015-08-18 14:00:00,39.3,39.35,39.26,39.34,234029.0,30.5484,30.5872,30.5173,30.5795,234029.0
2015-08-18 14:10:00,39.34,39.38,39.34,39.38,143410.0,30.5795,30.6106,30.5795,30.6106,143410.0
2015-08-18 14:20:00,39.38,39.38,39.35,39.36,107882.0,30.6106,30.6106,30.5872,30.595,107882.0
2015-08-18 14:30:00,39.36,39.38,39.35,39.37,88645.0,30.595,30.6106,30.5872,30.6028,88645.0
2015-08-18 14:40:00,39.37,39.37,39.32,39.32,153008.0,30.6028,30.6028,30.5639,30.5639,153008.0
2015-08-18 14:50:00,39.32,39.33,39.3,39.3,180760.0,30.5639,30.5717,30.5484,30.5484,180760.0
2015-08-18 15:00:00,39.3,39.31,39.26,39.29,292569.0,30.5484,30.5561,30.5173,30.5406,292569.0
2015-08-18 15:10:00,39.29,39.33,39.28,39.32,243996.0,30.5406,30.5717,30.5328,30.5639,243996.0
2015-08-18 15:20:00,39.31,39.32,39.29,39.3,347781.0,30.5561,30.5639,30.5406,30.5484,347781.0
2015-08-18 15:30:00,39.3,39.34,39.3,39.31,614659.0,30.5484,30.5795,30.5484,30.5561,614659.0
2015-08-18 15:40:00,39.31,39.32,39.26,39.31,550212.0,30.5561,30.5639,30.5173,30.5561,550212.0
2015-08-18 15:50:00,39.32,39.37,39.31,39.35,2058682.0,30.5639,30.6028,30.5561,30.5872,2058682.0
2015-08-19 09:30:00,38.91,38.94,38.7,38.72,1243045.0,30.2452,30.2685,30.082,30.0975,1243045.0
2015-08-19 09:40:00,38.73,38.79,38.69,38.71,1581519.0,30.1053,30.1519,30.0742,30.0898,1581519.0
2015-08-19 09:50:00,38.72,38.74,38.67,38.69,744861.0,30.0975,30.1131,30.0587,30.0742,744861.0
2015-08-19 10:00:00,38.7,38.8,38.66,38.77,782261.0,30.082,30.1597,30.0509,30.1364,782261.0
2015-08-19 10:10:00,38.77,38.79,38.68,38.7,764989.0,30.1364,30.1519,30.0664,30.082,764989.0
2015-08-19 10:20:00,38.69,38.69,38.63,38.68,764530.0,30.0742,30.0742,30.0276,30.0664,764530.0
2015-08-19 10:30:00,38.68,38.68,38.57,38.58,650993.0,30.0664,30.0664,29.9809,29.9887,650993.0
2015-08-19 10:40:00,38.57,38.59,38.43,38.48,994488.0,29.9809,29.9965,29.8721,29.911,994488.0
2015-08-19 10:50:00,38.48,38.48,38.41,38.45,1560968.0,29.911,29.911,29.8566,29.8877,1560968.0
2015-08-19 11:00:00,38.45,38.5,38.34,38.34,783152.0,29.8877,29.9265,29.8022,29.8022,783152.0
2015-08-19 11:10:00,38.35,38.38,38.28,38.32,1276692.0,29.8099,29.8332,29.7555,29.7866,1276692.0
2015-08-19 11:20:00,38.32,38.32,38.2,38.24,1913659.0,29.7866,29.7866,29.6933,29.7244,1913659.0
2015-08-19 11:30:00,38.23,38.24,38.2,38.23,609627.0,29.7166,29.7244,29.6933,29.7166,609627.0
2015-08-19 11:40:00,38.23,38.23,38.11,38.16,638565.0,29.7166,29.7166,29.6234,29.6622,638565.0
2015-08-19 11:50:00,38.16,38.24,38.13,38.23,601117.0,29.6622,29.7244,29.6389,29.7166,601117.0
2015-08-19 12:00:00,38.23,38.25,38.19,38.23,551004.0,29.7166,29.7322,29.6856,29.7166,551004.0
2015-08-19 12:10:00,38.23,38.25,38.22,38.23,575564.0,29.7166,29.7322,29.7089,29.7166,575564.0
2015-08-19 12:20:00,38.23,38.32,38.23,38.3,786515.0,29.7166,29.7866,29.7166,29.7711,786515.0
2015-08-19 12:30:00,38.3,38.36,38.28,38.35,382400.0,29.7711,29.8177,29.7555,29.8099,382400.0
2015-08-19 12:40:00,38.35,38.41,38.34,38.36,473877.0,29.8099,29.8566,29.8022,29.8177,473877.0
2015-08-19 12:50:00,38.36,38.42,38.33,38.41,665629.0,29.8177,29.8643,29.7944,29.8566,665629.0
2015-08-19 13:00:00,38.41,38.5,38.4,38.5,365641.0,29.8566,29.9265,29.8488,29.9265,365641.0
2015-08-19 13:10:00,38.5,38.56,38.49,38.55,347667.0,29.9265,29.9732,29.9188,29.9654,347667.0
2015-08-19 13:20:00,38.55,38.56,38.42,38.43,442521.0,29.9654,29.9732,29.8643,29.8721,442521.0
2015-08-19 13:30:00,38.43,38.49,38.36,38.42,519792.0,29.8721,29.9188,29.8177,29.8643,519792.0
2015-08-19 13:40:00,38.41,38.6,38.39,38.54,571813.0,29.8566,30.0043,29.841,29.9576,571813.0
2015-08-19 13:50:00,38.54,38.6,38.49,38.56,782638.0,29.9576,30.0043,29.9188,29.9732,782638.0
2015-08-19 14:00:00,38.56,38.83,38.55,38.82,956378.0,29.9732,30.183,29.9654,30.1753,956378.0
2015-08-19 14:10:00,38.82,38.95,38.73,38.78,911626.0,30.1753,30.2763,30.1053,30.1442,911626.0
2015-08-19 14:20:00,38.78,38.85,38.71,38.76,839265.0,30.1442,30.1986,30.0898,30.1286,839265.0
2015-08-19 14:30:00,38.76,38.77,38.67,38.7,627779.0,30.1286,30.1364,30.0587,30.082,627779.0
2015-08-19 14:40:00,38.7,38.7,38.55,38.63,989816.0,30.082,30.082,29.9654,30.0276,989816.0
2015-08-19 14:50:00,38.63,38.63,38.49,38.54,631709.0,30.0276,30.0276,29.9188,29.9576,631709.0
2015-08-19 15:00:00,38.53,38.58,38.47,38.55,560414.0,29.9498,29.9887,29.9032,29.9654,560414.0
2015-08-19 15:10:00,38.55,38.57,38.5,38.55,669984.0,29.9654,29.9809,29.9265,29.9654,669984.0
2015-08-19 15:20:00,38.55,38.59,38.5,38.51,499840.0,29.9654,29.9965,29.9265,29.9343,499840.0
2015-08-19 15:30:00,38.51,38.57,38.48,38.48,615355.0,29.9343,29.9809,29.911,29.911,615355.0
2015-08-19 15:40:00,38.48,38.58,38.47,38.55,882232.0,29.911,29.9887,29.9032,29.9654,882232.0
2015-08-19 15:50:00,38.55,38.56,38.44,38.45,2722153.0,29.9654,29.9732,29.8799,29.8877,2722153.0
2015-08-20 09:30:00,37.78,37.91,37.73,37.91,1764110.0,29.3669,29.4679,29.328,29.4679,1764110.0
2015-08-20 09:40:00,37.91,37.96,37.79,37.81,1853740.0,29.4679,29.5068,29.3746,29.3902,1853740.0
2015-08-20 09:50:00,37.8,37.85,37.75,37.76,1168640.0,29.3824,29.4213,29.3435,29.3513,1168640.0
2015-08-20 10:00:00,37.77,37.8,37.67,37.78,1166427.0,29.3591,29.3824,29.2814,29.3669,1166427.0
2015-08-20 10:10:00,37.78,37.79,37.69,37.7,789916.0,29.3669,29.3746,29.2969,29.3047,789916.0
2015-08-20 10:20:00,37.7,37.72,37.66,37.67,844306.0,29.3047,29.3202,29.2736,29.2814,844306.0
2015-08-20 10:30:00,37.68,37.72,37.64,37.7,958878.0,29.2891,29.3202,29.258,29.3047,958878.0
2015-08-20 10:40:00,37.71,37.73,37.67,37.73,849194.0,29.3124,29.328,29.2814,29.328,849194.0
2015-08-20 10:50:00,37.72,37.81,37.71,37.75,1451786.0,29.3202,29.3902,29.3124,29.3435,1451786.0
2015-08-20 11:00:00,37.75,37.75,37.62,37.62,747322.0,29.3435,29.3435,29.2425,29.2425,747322.0
2015-08-20 11:10:00,37.62,37.65,37.58,37.59,1184438.0,29.2425,29.2658,29.2114,29.2192,1184438.0
2015-08-20 11:20:00,37.58,37.67,37.57,37.63,527145.0,29.2114,29.2814,29.2036,29.2503,527145.0
2015-08-20 11:30:00,37.64,37.65,37.58,37.64,338943.0,29.258,29.2658,29.2114,29.258,338943.0
2015-08-20 11:40:00,37.63,37.74,37.62,37.73,740199.0,29.2503,29.3358,29.2425,29.328,740199.0
2015-08-20 11:50:00,37.73,37.79,37.68,37.77,365911.0,29.328,29.3746,29.2891,29.3591,365911.0
2015-08-20 12:00:00,37.78,37.8,37.72,37.79,469780.0,29.3669,29.3824,29.3202,29.3746,469780.0
2015-08-20 12:10:00,37.79,37.79,37.7,37.74,350792.0,29.3746,29.3746,29.3047,29.3358,350792.0
2015-08-20 12:20:00,37.74,37.74,37.67,37.7,324397.0,29.3358,29.3358,29.2814,29.3047,324397.0
2015-08-20 12:30:00,37.7,37.79,37.69,37.7,642089.0,29.3047,29.3746,29.2969,29.3047,642089.0
2015-08-20 12:40:00,37.7,37.71,37.58,37.64,465723.0,29.3047,29.3124,29.2114,29.258,465723.0
2015-08-20 12:50:00,37.64,37.64,37.54,37.56,399088.0,29.258,29.258,29.1803,29.1959,399088.0
2015-08-20 13:00:00,37.56,37.63,37.54,37.6,467336.0,29.1959,29.2503,29.1803,29.2269,467336.0
2015-08-20 13:10:00,37.6,37.66,37.58,37.66,221446.0,29.2269,29.2736,29.2114,29.2736,221446.0
2015-08-20 13:20:00,37.66,37.71,37.63,37.66,346532.0,29.2736,29.3124,29.2503,29.2736,346532.0
2015-08-20 13:30:00,37.66,37.7,37.64,37.64,348608.0,29.2736,29.3047,29.258,29.258,348608.0
2015-08-20 13:40:00,37.64,37.7,37.59,37.7,393866.0,29.258,29.3047,29.2192,29.3047,393866.0
2015-08-20 13:50:00,37.7,37.71,37.64,37.69,500525.0,29.3047,29.3124,29.258,29.2969,500525.0
2015-08-20 14:00:00,37.69,37.7,37.6,37.6,264546.0,29.2969,29.3047,29.2269,29.2269,264546.0
2015-08-20 14:10:00,37.6,37.62,37.55,37.59,589476.0,29.2269,29.2425,29.1881,29.2192,589476.0
2015-08-20 14:20:00,37.59,37.66,37.55,37.57,651563.0,29.2192,29.2736,29.1881,29.2036,651563.0
2015-08-20 14:30:00,37.57,37.58,37.52,37.52,790790.0,29.2036,29.2114,29.1648,29.1648,790790.0
2015-08-20 14:40:00,37.53,37.53,37.45,37.46,556542.0,29.1725,29.1725,29.1103,29.1181,556542.0
2015-08-20 14:50:00,37.46,37.54,37.46,37.5,643490.0,29.1181,29.1803,29.1181,29.1492,643490.0
2015-08-20 15:00:00,37.5,37.57,37.48,37.53,552174.0,29.1492,29.2036,29.1337,29.1725,552174.0
2015-08-20 15:10:00,37.53,37.56,37.47,37.5,731019.0,29.1725,29.1959,29.1259,29.1492,731019.0
2015-08-20 15:20:00,37.5,37.58,37.49,37.56,761792.0,29.1492,29.2114,29.1414,29.1959,761792.0
2015-08-20 15:30:00,37.57,37.63,37.56,37.61,895973.0,29.2036,29.2503,29.1959,29.2347,895973.0
2015-08-20 15:40:00,37.61,37.61,37.54,37.55,794983.0,29.2347,29.2347,29.1803,29.1881,794983.0
2015-08-20 15:50:00,37.55,37.56,37.47,37.48,2275802.0,29.1881,29.1959,29.1259,29.1337,2275802.0
2015-08-21 09:30:00,37.23,37.3,37.13,37.26,2434094.0,28.9393,28.9937,28.8616,28.9627,2434094.0
2015-08-21 09:40:00,37.26,37.31,37.1,37.2,1557808.0,28.9627,29.0015,28.8383,28.916,1557808.0
2015-08-21 09:50:00,37.2,37.27,37.15,37.26,1630882.0,28.916,28.9704,28.8772,28.9627,1630882.0
2015-08-21 10:00:00,37.26,37.5,37.25,37.42,1757142.0,28.9627,29.1492,28.9549,29.087,1757142.0
2015-08-21 10:10:00,37.42,37.43,37.29,37.33,770177.0,29.087,29.0948,28.986,29.0171,770177.0
2015-08-21 10:20:00,37.33,37.42,37.3,37.31,557101.0,29.0171,29.087,28.9937,29.0015,557101.0
2015-08-21 10:30:00,37.31,37.34,37.2,37.22,954108.0,29.0015,29.0248,28.916,28.9316,954108.0
2015-08-21 10:40:00,37.22,37.26,37.17,37.18,1449326.0,28.9316,28.9627,28.8927,28.9005,1449326.0
2015-08-21 10:50:00,37.18,37.28,37.17,37.22,598469.0,28.9005,28.9782,28.8927,28.9316,598469.0
2015-08-21 11:00:00,37.22,37.24,37.03,37.06,1462861.0,28.9316,28.9471,28.7839,28.8072,1462861.0
2015-08-21 11:10:00,37.06,37.07,36.94,37.01,1522910.0,28.8072,28.815,28.7139,28.7683,1522910.0
2015-08-21 11:20:00,37.01,37.04,36.93,37.01,1549654.0,28.7683,28.7916,28.7061,28.7683,1549654.0
2015-08-21 11:30:00,37.01,37.05,36.83,36.85,756800.0,28.7683,28.7994,28.6284,28.644,756800.0
2015-08-21 11:40:00,36.84,37.02,36.81,37.02,511170.0,28.6362,28.7761,28.6129,28.7761,511170.0
2015-08-21 11:50:00,37.02,37.08,36.94,37.04,612345.0,28.7761,28.8227,28.7139,28.7916,612345.0
2015-08-21 12:00:00,37.04,37.11,37.01,37.08,695160.0,28.7916,28.8461,28.7683,28.8227,695160.0
2015-08-21 12:10:00,37.08,37.11,36.92,36.96,1065038.0,28.8227,28.8461,28.6984,28.7295,1065038.0
2015-08-21 12:20:00,36.96,36.97,36.87,36.92,500786.0,28.7295,28.7372,28.6595,28.6984,500786.0
2015-08-21 12:30:00,36.91,36.97,36.9,36.95,877404.0,28.6906,28.7372,28.6828,28.7217,877404.0
2015-08-21 12:40:00,36.95,36.97,36.87,36.92,1420799.0,28.7217,28.7372,28.6595,28.6984,1420799.0
2015-08-21 12:50:00,36.92,36.93,36.77,36.77,761660.0,28.6984,28.7061,28.5818,28.5818,761660.0
2015-08-21 13:00:00,36.77,36.85,36.73,36.77,372329.0,28.5818,28.644,28.5507,28.5818,372329.0
2015-08-21 13:10:00,36.77,36.83,36.72,36.78,578516.0,28.5818,28.6284,28.5429,28.5895,578516.0
2015-08-21 13:20:00,36.77,36.9,36.76,36.9,260107.0,28.5818,28.6828,28.574,28.6828,260107.0
2015-08-21 13:30:00,36.89,36.9,36.77,36.87,354919.0,28.6751,28.6828,28.5818,28.6595,354919.0
2015-08-21 13:40:00,36.86,36.93,36.82,36.86,344277.0,28.6517,28.7061,28.6206,28.6517,344277.0
2015-08-21 13:50:00,36.85,36.95,36.77,36.93,398092.0,28.644,28.7217,28.5818,28.7061,398092.0
2015-08-21 14:00:00,36.93,36.99,36.88,36.93,616805.0,28.7061,28.7528,28.6673,28.7061,616805.0
2015-08-21 14:10:00,36.93,36.94,36.84,36.87,827789.0,28.7061,28.7139,28.6362,28.6595,827789.0
2015-08-21 14:20:00,36.87,36.89,36.77,36.8,524922.0,28.6595,28.6751,28.5818,28.6051,524922.0
2015-08-21 14:30:00,36.79,36.81,36.7,36.73,1052595.0,28.5973,28.6129,28.5274,28.5507,1052595.0
2015-08-21 14:40:00,36.73,36.73,36.57,36.59,1375577.0,28.5507,28.5507,28.4263,28.4419,1375577.0
2015-08-21 14:50:00,36.58,36.65,36.49,36.61,1446640.0,28.4341,28.4885,28.3641,28.4574,1446640.0
2015-08-21 15:00:00,36.6,36.67,36.52,36.54,597731.0,28.4496,28.504,28.3874,28.403,597731.0
2015-08-21 15:10:00,36.53,36.62,36.43,36.61,1177606.0,28.3952,28.4652,28.3175,28.4574,1177606.0
2015-08-21 15:20:00,36.61,36.65,36.56,36.58,1106029.0,28.4574,28.4885,28.4185,28.4341,1106029.0
2015-08-21 15:30:00,36.58,36.59,36.47,36.59,1306656.0,28.4341,28.4419,28.3486,28.4419,1306656.0
2015-08-21 15:40:00,36.59,36.69,36.57,36.69,1177218.0,28.4419,28.5196,28.4263,28.5196,1177218.0
2015-08-21 15:50:00,36.68,36.73,36.53,36.57,4841769.0,28.5118,28.5507,28.3952,28.4263,4841769.0
2015-08-24 09:30:00,33.42,33.52,32.8,33.41,2727711.0,25.9778,26.0555,25.4958,25.97,2727711.0
2015-08-24 09:40:00,33.41,34.43,33.0,33.94,2329738.0,25.97,26.7629,25.6513,26.382,2329738.0
2015-08-24 09:50:00,33.94,34.01,33.27,34.0,1334501.0,26.382,26.4364,25.8612,26.4286,1334501.0
2015-08-24 10:00:00,34.0,34.73,33.97,34.72,1863822.0,26.4286,26.9961,26.4053,26.9883,1863822.0
2015-08-24 10:10:00,34.72,34.83,34.5,34.72,1378197.0,26.9883,27.0738,26.8173,26.9883,1378197.0
2015-08-24 10:20:00,34.72,34.92,34.72,34.73,1371443.0,26.9883,27.1437,26.9883,26.9961,1371443.0
2015-08-24 10:30:00,34.73,34.74,34.39,34.55,1387570.0,26.9961,27.0038,26.7318,26.8561,1387570.0
2015-08-24 10:40:00,34.55,34.65,34.44,34.64,1088878.0,26.8561,26.9339,26.7706,26.9261,1088878.0
2015-08-24 10:50:00,34.65,34.91,34.6,34.73,1076473.0,26.9339,27.136,26.895,26.9961,1076473.0
2015-08-24 11:00:00,34.74,34.78,34.37,34.39,779657.0,27.0038,27.0349,26.7162,26.7318,779657.0
2015-08-24 11:10:00,34.39,34.39,34.18,34.33,1105366.0,26.7318,26.7318,26.5685,26.6851,1105366.0
2015-08-24 11:20:00,34.33,34.34,34.07,34.13,846948.0,26.6851,26.6929,26.483,26.5297,846948.0
2015-08-24 11:30:00,34.14,34.64,34.12,34.63,1189019.0,26.5374,26.9261,26.5219,26.9183,1189019.0
2015-08-24 11:40:00,34.64,34.69,34.53,34.69,923391.0,26.9261,26.965,26.8406,26.965,923391.0
2015-08-24 11:50:00,34.7,35.14,34.7,35.11,1769505.0,26.9727,27.3148,26.9727,27.2914,1769505.0
2015-08-24 12:00:00,35.1,35.1,34.68,35.03,1050772.0,27.2837,27.2837,26.9572,27.2293,1050772.0
2015-08-24 12:10:00,35.03,35.25,34.99,35.23,1128392.0,27.2293,27.4003,27.1982,27.3847,1128392.0
2015-08-24 12:20:00,35.23,35.49,35.22,35.48,1296202.0,27.3847,27.5868,27.3769,27.579,1296202.0
2015-08-24 12:30:00,35.48,35.64,35.38,35.6,1761730.0,27.579,27.7034,27.5013,27.6723,1761730.0
2015-08-24 12:40:00,35.61,35.68,35.36,35.39,1048536.0,27.6801,27.7345,27.4858,27.5091,1048536.0
2015-08-24 12:50:00,35.4,35.63,35.33,35.5,798495.0,27.5169,27.6956,27.4624,27.5946,798495.0
2015-08-24 13:00:00,35.51,35.67,35.5,35.65,682568.0,27.6024,27.7267,27.5946,27.7112,682568.0
2015-08-24 13:10:00,35.66,35.69,35.5,35.68,626129.0,27.719,27.7423,27.5946,27.7345,626129.0
2015-08-24 13:20:00,35.67,35.67,35.4,35.42,346726.0,27.7267,27.7267,27.5169,27.5324,346726.0
2015-08-24 13:30:00,35.42,35.43,35.18,35.19,568744.0,27.5324,27.5402,27.3458,27.3536,568744.0
2015-08-24 13:40:00,35.19,35.26,35.1,35.22,729877.0,27.3536,27.408,27.2837,27.3769,729877.0
2015-08-24 13:50:00,35.22,35.22,35.02,35.02,323572.0,27.3769,27.3769,27.2215,27.2215,323572.0
2015-08-24 14:00:00,35.02,35.03,34.8,34.8,526566.0,27.2215,27.2293,27.0505,27.0505,526566.0
2015-08-24 14:10:00,34.8,34.81,34.52,34.81,732858.0,27.0505,27.0582,26.8328,27.0582,732858.0
2015-08-24 14:20:00,34.82,34.89,34.55,34.55,693497.0,27.066,27.1204,26.8561,26.8561,693497.0
2015-08-24 14:30:00,34.56,34.82,34.54,34.74,561393.0,26.8639,27.066,26.8484,27.0038,561393.0
2015-08-24 14:40:00,34.74,34.74,34.48,34.48,690457.0,27.0038,27.0038,26.8017,26.8017,690457.0
2015-08-24 14:50:00,34.49,34.5,34.15,34.16,868222.0,26.8095,26.8173,26.5452,26.553,868222.0
2015-08-24 15:00:00,34.16,34.51,33.98,34.5,1634497.0,26.553,26.825,26.4131,26.8173,1634497.0
2015-08-24 15:10:00,34.51,34.51,34.13,34.18,1567964.0,26.825,26.825,26.5297,26.5685,1567964.0
2015-08-24 15:20:00,34.19,34.23,34.06,34.06,987086.0,26.5763,26.6074,26.4753,26.4753,987086.0
2015-08-24 15:30:00,34.06,34.58,34.03,34.56,2622609.0,26.4753,26.8795,26.4519,26.8639,2622609.0
2015-08-24 15:40:00,34.57,34.92,34.48,34.58,1754303.0,26.8717,27.1437,26.8017,26.8795,1754303.0
2015-08-24 15:50:00,34.59,34.63,34.22,34.23,3377053.0,26.8872,26.9183,26.5996,26.6074,3377053.0
2015-08-25 09:30:00,36.6,36.64,36.04,36.13,2294238.0,28.4496,28.4807,28.0143,28.0843,2294238.0
2015-08-25 09:40:00,36.13,36.27,36.07,36.19,2421099.0,28.0843,28.1931,28.0377,28.1309,2421099.0
2015-08-25 09:50:00,36.19,36.33,36.17,36.26,1395542.0,28.1309,28.2398,28.1154,28.1853,1395542.0
2015-08-25 10:00:00,36.26,36.26,36.16,36.24,1009333.0,28.1853,28.1853,28.1076,28.1698,1009333.0
2015-08-25 10:10:00,36.23,36.36,36.21,36.31,865788.0,28.162,28.2631,28.1465,28.2242,865788.0
2015-08-25 10:20:00,36.31,36.32,36.19,36.21,1131571.0,28.2242,28.232,28.1309,28.1465,1131571.0
2015-08-25 10:30:00,36.2,36.31,36.12,36.29,1332500.0,28.1387,28.2242,28.0765,28.2087,1332500.0
2015-08-25 10:40:00,36.29,36.39,36.27,36.29,1032995.0,28.2087,28.2864,28.1931,28.2087,1032995.0
2015-08-25 10:50:00,36.29,36.33,36.26,36.3,579649.0,28.2087,28.2398,28.1853,28.2164,579649.0
2015-08-25 11:00:00,36.3,36.43,36.3,36.43,575579.0,28.2164,28.3175,28.2164,28.3175,575579.0
2015-08-25 11:10:00,36.42,36.65,36.42,36.62,896487.0,28.3097,28.4885,28.3097,28.4652,896487.0
2015-08-25 11:20:00,36.62,36.68,36.61,36.61,871036.0,28.4652,28.5118,28.4574,28.4574,871036.0
2015-08-25 11:30:00,36.61,36.63,36.56,36.63,782652.0,28.4574,28.4729,28.4185,28.4729,782652.0
2015-08-25 11:40:00,36.63,36.63,36.58,36.62,557006.0,28.4729,28.4729,28.4341,28.4652,557006.0
2015-08-25 11:50:00,36.62,36.62,36.49,36.5,491960.0,28.4652,28.4652,28.3641,28.3719,491960.0
2015-08-25 12:00:00,36.51,36.53,36.44,36.48,587514.0,28.3797,28.3952,28.3253,28.3564,587514.0
2015-08-25 12:10:00,36.48,36.48,36.41,36.45,394883.0,28.3564,28.3564,28.3019,28.333,394883.0
2015-08-25 12:20:00,36.44,36.53,36.43,36.47,442505.0,28.3253,28.3952,28.3175,28.3486,442505.0
2015-08-25 12:30:00,36.47,36.52,36.46,36.49,201466.0,28.3486,28.3874,28.3408,28.3641,201466.0
2015-08-25 12:40:00,36.49,36.53,36.45,36.45,433900.0,28.3641,28.3952,28.333,28.333,433900.0
2015-08-25 12:50:00,36.45,36.47,36.4,36.4,192775.0,28.333,28.3486,28.2942,28.2942,192775.0
2015-08-25 13:00:00,36.41,36.41,36.31,36.33,569314.0,28.3019,28.3019,28.2242,28.2398,569314.0
2015-08-25 13:10:00,36.33,36.33,36.08,36.08,568054.0,28.2398,28.2398,28.0454,28.0454,568054.0
2015-08-25 13:20:00,36.08,36.18,35.85,35.85,776989.0,28.0454,28.1232,27.8666,27.8666,776989.0
2015-08-25 13:30:00,35.85,36.01,35.83,35.95,998039.0,27.8666,27.991,27.8511,27.9444,998039.0
2015-08-25 13:40:00,35.95,35.96,35.86,35.9,898937.0,27.9444,27.9522,27.8744,27.9055,898937.0
2015-08-25 13:50:00,35.91,36.1,35.88,36.02,913429.0,27.9133,28.061,27.89,27.9988,913429.0
2015-08-25 14:00:00,36.02,36.05,35.87,35.89,703647.0,27.9988,28.0221,27.8822,27.8977,703647.0
2015-08-25 14:10:00,35.89,35.96,35.82,35.95,615793.0,27.8977,27.9522,27.8433,27.9444,615793.0
2015-08-25 14:20:00,35.95,35.99,35.84,35.88,723361.0,27.9444,27.9755,27.8589,27.89,723361.0
2015-08-25 14:30:00,35.89,35.93,35.81,35.82,362147.0,27.8977,27.9288,27.8356,27.8433,362147.0
2015-08-25 14:40:00,35.83,35.9,35.82,35.9,870178.0,27.8511,27.9055,27.8433,27.9055,870178.0
2015-08-25 14:50:00,35.91,35.97,35.87,35.88,689594.0,27.9133,27.9599,27.8822,27.89,689594.0
2015-08-25 15:00:00,35.88,35.9,35.74,35.75,636909.0,27.89,27.9055,27.7811,27.7889,636909.0
2015-08-25 15:10:00,35.74,35.75,35.49,35.54,1732218.0,27.7811,27.7889,27.5868,27.6257,1732218.0
2015-08-25 15:20:00,35.55,35.56,35.38,35.43,1609817.0,27.6335,27.6412,27.5013,27.5402,1609817.0
2015-08-25 15:30:00,35.42,35.47,35.22,35.22,1935357.0,27.5324,27.5713,27.3769,27.3769,1935357.0
2015-08-25 15:40:00,35.21,35.29,35.08,35.1,1993344.0,27.3692,27.4314,27.2681,27.2837,1993344.0
2015-08-25 15:50:00,35.1,35.29,34.97,35.0,3585051.0,27.2837,27.4314,27.1826,27.2059,3585051.0
2015-08-26 09:30:00,35.44,35.67,35.3,35.42,1921933.0,27.5479,27.7267,27.4391,27.5324,1921933.0
2015-08-26 09:40:00,35.42,35.44,35.14,35.24,2255948.0,27.5324,27.5479,27.3148,27.3925,2255948.0
2015-08-26 09:50:00,35.25,35.25,35.03,35.2,1776562.0,27.4003,27.4003,27.2293,27.3614,1776562.0
2015-08-26 10:00:00,35.2,35.3,35.09,35.12,925480.0,27.3614,27.4391,27.2759,27.2992,925480.0
2015-08-26 10:10:00,35.13,35.18,34.77,34.77,1691453.0,27.307,27.3458,27.0271,27.0271,1691453.0
2015-08-26 10:20:00,34.78,35.04,34.74,35.01,1599948.0,27.0349,27.237,27.0038,27.2137,1599948.0
2015-08-26 10:30:00,35.01,35.21,34.83,35.12,2211363.0,27.2137,27.3692,27.0738,27.2992,2211363.0
2015-08-26 10:40:00,35.11,35.11,34.86,34.98,892100.0,27.2914,27.2914,27.0971,27.1904,892100.0
2015-08-26 10:50:00,34.99,35.11,34.86,34.9,969543.0,27.1982,27.2914,27.0971,27.1282,969543.0
2015-08-26 11:00:00,34.9,35.03,34.79,34.91,933902.0,27.1282,27.2293,27.0427,27.136,933902.0
2015-08-26 11:10:00,34.9,35.02,34.82,35.02,889050.0,27.1282,27.2215,27.066,27.2215,889050.0
2015-08-26 11:20:00,35.01,35.09,34.96,35.01,899832.0,27.2137,27.2759,27.1748,27.2137,899832.0
2015-08-26 11:30:00,35.01,35.07,34.75,34.75,636462.0,27.2137,27.2603,27.0116,27.0116,636462.0
2015-08-26 11:40:00,34.75,34.91,34.71,34.83,935983.0,27.0116,27.136,26.9805,27.0738,935983.0
2015-08-26 11:50:00,34.83,34.91,34.72,34.75,748201.0,27.0738,27.136,26.9883,27.0116,748201.0
2015-08-26 12:00:00,34.75,34.77,34.63,34.75,1023157.0,27.0116,27.0271,26.9183,27.0116,1023157.0
2015-08-26 12:10:00,34.75,34.81,34.64,34.73,566108.0,27.0116,27.0582,26.9261,26.9961,566108.0
2015-08-26 12:20:00,34.74,34.77,34.55,34.58,955140.0,27.0038,27.0271,26.8561,26.8795,955140.0
2015-08-26 12:30:00,34.57,34.59,34.49,34.49,598522.0,26.8717,26.8872,26.8095,26.8095,598522.0
2015-08-26 12:40:00,34.49,34.61,34.45,34.58,497988.0,26.8095,26.9028,26.7784,26.8795,497988.0
2015-08-26 12:50:00,34.58,34.8,34.52,34.79,590033.0,26.8795,27.0505,26.8328,27.0427,590033.0
2015-08-26 13:00:00,34.8,34.92,34.67,34.71,864095.0,27.0505,27.1437,26.9494,26.9805,864095.0
2015-08-26 13:10:00,34.72,34.82,34.67,34.72,418093.0,26.9883,27.066,26.9494,26.9883,418093.0
2015-08-26 13:20:00,34.72,34.94,34.72,34.94,768116.0,26.9883,27.1593,26.9883,27.1593,768116.0
2015-08-26 13:30:00,34.93,35.09,34.86,35.06,799962.0,27.1515,27.2759,27.0971,27.2526,799962.0
2015-08-26 13:40:00,35.06,35.07,34.91,34.96,542002.0,27.2526,27.2603,27.136,27.1748,542002.0
2015-08-26 13:50:00,34.95,35.14,34.93,35.12,994685.0,27.1671,27.3148,27.1515,27.2992,994685.0
2015-08-26 14:00:00,35.12,35.14,34.97,35.11,659556.0,27.2992,27.3148,27.1826,27.2914,659556.0
2015-08-26 14:10:00,35.11,35.13,34.87,34.91,804799.0,27.2914,27.307,27.1049,27.136,804799.0
2015-08-26 14:20:00,34.91,35.0,34.86,34.95,369668.0,27.136,27.2059,27.0971,27.1671,369668.0
2015-08-26 14:30:00,34.96,35.11,34.9,35.09,918063.0,27.1748,27.2914,27.1282,27.2759,918063.0
2015-08-26 14:40:00,35.09,35.26,35.08,35.11,989854.0,27.2759,27.408,27.2681,27.2914,989854.0
2015-08-26 14:50:00,35.12,35.22,35.08,35.17,410528.0,27.2992,27.3769,27.2681,27.3381,410528.0
2015-08-26 15:00:00,35.17,35.4,35.1,35.37,1450087.0,27.3381,27.5169,27.2837,27.4935,1450087.0
2015-08-26 15:10:00,35.37,35.53,35.36,35.51,1818774.0,27.4935,27.6179,27.4858,27.6024,1818774.0
2015-08-26 15:20:00,35.52,35.59,35.43,35.47,1913857.0,27.6101,27.6645,27.5402,27.5713,1913857.0
2015-08-26 15:30:00,35.48,35.62,35.46,35.51,1418550.0,27.579,27.6879,27.5635,27.6024,1418550.0
2015-08-26 15:40:00,35.51,35.83,35.5,35.75,2074341.0,27.6024,27.8511,27.5946,27.7889,2074341.0
2015-08-26 15:50:00,35.74,35.84,35.69,35.78,4823737.0,27.7811,27.8589,27.7423,27.8122,4823737.0
2015-08-27 09:30:00,36.65,36.88,36.63,36.84,2174449.0,28.4885,28.6673,28.4729,28.6362,2174449.0
2015-08-27 09:40:00,36.84,36.95,36.75,36.78,1951693.0,28.6362,28.7217,28.5662,28.5895,1951693.0
2015-08-27 09:50:00,36.79,36.87,36.7,36.74,2114365.0,28.5973,28.6595,28.5274,28.5585,2114365.0
2015-08-27 10:00:00,36.74,36.85,36.67,36.78,1424487.0,28.5585,28.644,28.504,28.5895,1424487.0
2015-08-27 10:10:00,36.79,36.89,36.74,36.78,1162908.0,28.5973,28.6751,28.5585,28.5895,1162908.0
2015-08-27 10:20:00,36.78,36.87,36.73,36.81,1140453.0,28.5895,28.6595,28.5507,28.6129,1140453.0
2015-08-27 10:30:00,36.81,36.95,36.76,36.94,1099400.0,28.6129,28.7217,28.574,28.7139,1099400.0
2015-08-27 10:40:00,36.94,37.12,36.92,37.09,2001166.0,28.7139,28.8538,28.6984,28.8305,2001166.0
2015-08-27 10:50:00,37.09,37.2,37.01,37.19,1919949.0,28.8305,28.916,28.7683,28.9082,1919949.0
2015-08-27 11:00:00,37.18,37.3,37.14,37.22,873123.0,28.9005,28.9937,28.8694,28.9316,873123.0
2015-08-27 11:10:00,37.22,37.26,37.1,37.13,1322750.0,28.9316,28.9627,28.8383,28.8616,1322750.0
2015-08-27 11:20:00,37.12,37.18,37.08,37.15,1541819.0,28.8538,28.9005,28.8227,28.8772,1541819.0
2015-08-27 11:30:00,37.15,37.17,37.07,37.09,1169166.0,28.8772,28.8927,28.815,28.8305,1169166.0
2015-08-27 11:40:00,37.1,37.2,37.08,37.2,450111.0,28.8383,28.916,28.8227,28.916,450111.0
2015-08-27 11:50:00,37.19,37.24,37.14,37.23,808320.0,28.9082,28.9471,28.8694,28.9393,808320.0
2015-08-27 12:00:00,37.23,37.38,37.22,37.34,661702.0,28.9393,29.0559,28.9316,29.0248,661702.0
2015-08-27 12:10:00,37.35,37.37,37.28,37.33,544482.0,29.0326,29.0482,28.9782,29.0171,544482.0
2015-08-27 12:20:00,37.32,37.38,37.29,37.35,895725.0,29.0093,29.0559,28.986,29.0326,895725.0
2015-08-27 12:30:00,37.35,37.45,37.34,37.44,884416.0,29.0326,29.1103,29.0248,29.1026,884416.0
2015-08-27 12:40:00,37.43,37.44,37.36,37.44,508154.0,29.0948,29.1026,29.0404,29.1026,508154.0
2015-08-27 12:50:00,37.44,37.54,37.43,37.53,945860.0,29.1026,29.1803,29.0948,29.1725,945860.0
2015-08-27 13:00:00,37.54,37.59,37.52,37.57,1130586.0,29.1803,29.2192,29.1648,29.2036,1130586.0
2015-08-27 13:10:00,37.57,37.66,37.56,37.6,685814.0,29.2036,29.2736,29.1959,29.2269,685814.0
2015-08-27 13:20:00,37.6,37.65,37.47,37.48,1389350.0,29.2269,29.2658,29.1259,29.1337,1389350.0
2015-08-27 13:30:00,37.48,37.49,37.34,37.36,1221717.0,29.1337,29.1414,29.0248,29.0404,1221717.0
2015-08-27 13:40:00,37.36,37.39,37.27,37.32,878235.0,29.0404,29.0637,28.9704,29.0093,878235.0
2015-08-27 13:50:00,37.33,37.4,37.29,37.39,665698.0,29.0171,29.0715,28.986,29.0637,665698.0
2015-08-27 14:00:00,37.4,37.42,37.32,37.33,352276.0,29.0715,29.087,29.0093,29.0171,352276.0
2015-08-27 14:10:00,37.33,37.38,37.19,37.23,644715.0,29.0171,29.0559,28.9082,28.9393,644715.0
2015-08-27 14:20:00,37.23,37.29,37.07,37.1,830796.0,28.9393,28.986,28.815,28.8383,830796.0
2015-08-27 14:30:00,37.1,37.16,37.04,37.16,1020981.0,28.8383,28.8849,28.7916,28.8849,1020981.0
2015-08-27 14:40:00,37.15,37.15,36.92,36.92,649958.0,28.8772,28.8772,28.6984,28.6984,649958.0
2015-08-27 14:50:00,36.92,37.01,36.7,36.74,1219617.0,28.6984,28.7683,28.5274,28.5585,1219617.0
2015-08-27 15:00:00,36.74,36.84,36.55,36.78,1481384.0,28.5585,28.6362,28.4108,28.5895,1481384.0
2015-08-27 15:10:00,36.77,36.88,36.67,36.87,1202929.0,28.5818,28.6673,28.504,28.6595,1202929.0
2015-08-27 15:20:00,36.86,37.13,36.76,37.08,1630520.0,28.6517,28.8616,28.574,28.8227,1630520.0
2015-08-27 15:30:00,37.09,37.26,36.99,37.08,1261373.0,28.8305,28.9627,28.7528,28.8227,1261373.0
2015-08-27 15:40:00,37.08,37.29,37.04,37.27,2320683.0,28.8227,28.986,28.7916,28.9704,2320683.0
2015-08-27 15:50:00,37.27,37.48,37.21,37.46,3963931.0,28.9704,29.1337,28.9238,29.1181,3963931.0
2015-08-28 09:30:00,36.43,36.61,36.41,36.61,1827045.0,28.3175,28.4574,28.3019,28.4574,1827045.0
2015-08-28 09:40:00,36.61,36.62,36.37,36.38,1321066.0,28.4574,28.4652,28.2708,28.2786,1321066.0
2015-08-28 09:50:00,36.38,36.61,36.37,36.58,568810.0,28.2786,28.4574,28.2708,28.4341,568810.0
2015-08-28 10:00:00,36.58,36.59,36.42,36.46,1169598.0,28.4341,28.4419,28.3097,28.3408,1169598.0
2015-08-28 10:10:00,36.46,36.58,36.4,36.53,561925.0,28.3408,28.4341,28.2942,28.3952,561925.0
2015-08-28 10:20:00,36.53,36.63,36.46,36.59,859296.0,28.3952,28.4729,28.3408,28.4419,859296.0
2015-08-28 10:30:00,36.6,36.68,36.5,36.53,797490.0,28.4496,28.5118,28.3719,28.3952,797490.0
2015-08-28 10:40:00,36.53,36.53,36.39,36.44,716757.0,28.3952,28.3952,28.2864,28.3253,716757.0
2015-08-28 10:50:00,36.44,36.54,36.42,36.43,452163.0,28.3253,28.403,28.3097,28.3175,452163.0
2015-08-28 11:00:00,36.43,36.51,36.43,36.47,1274449.0,28.3175,28.3797,28.3175,28.3486,1274449.0
2015-08-28 11:10:00,36.47,36.58,36.46,36.56,937116.0,28.3486,28.4341,28.3408,28.4185,937116.0
2015-08-28 11:20:00,36.57,36.64,36.56,36.61,603377.0,28.4263,28.4807,28.4185,28.4574,603377.0
2015-08-28 11:30:00,36.6,36.66,36.57,36.6,776408.0,28.4496,28.4963,28.4263,28.4496,776408.0
2015-08-28 11:40:00,36.6,36.61,36.48,36.52,854844.0,28.4496,28.4574,28.3564,28.3874,854844.0
2015-08-28 11:50:00,36.52,36.57,36.34,36.39,538403.0,28.3874,28.4263,28.2475,28.2864,538403.0
2015-08-28 12:00:00,36.39,36.47,36.38,36.41,348314.0,28.2864,28.3486,28.2786,28.3019,348314.0
2015-08-28 12:10:00,36.42,36.5,36.34,36.48,262195.0,28.3097,28.3719,28.2475,28.3564,262195.0
2015-08-28 12:20:00,36.49,36.51,36.41,36.47,253525.0,28.3641,28.3797,28.3019,28.3486,253525.0
2015-08-28 12:30:00,36.47,36.54,36.46,36.48,184319.0,28.3486,28.403,28.3408,28.3564,184319.0
2015-08-28 12:40:00,36.48,36.52,36.43,36.48,297546.0,28.3564,28.3874,28.3175,28.3564,297546.0
2015-08-28 12:50:00,36.49,36.51,36.46,36.47,222556.0,28.3641,28.3797,28.3408,28.3486,222556.0
2015-08-28 13:00:00,36.47,36.48,36.42,36.43,221452.0,28.3486,28.3564,28.3097,28.3175,221452.0
2015-08-28 13:10:00,36.43,36.52,36.42,36.5,481151.0,28.3175,28.3874,28.3097,28.3719,481151.0
2015-08-28 13:20:00,36.5,36.51,36.32,36.32,373822.0,28.3719,28.3797,28.232,28.232,373822.0
2015-08-28 13:30:00,36.33,36.42,36.24,36.27,458575.0,28.2398,28.3097,28.1698,28.1931,458575.0
2015-08-28 13:40:00,36.27,36.34,36.21,36.29,467928.0,28.1931,28.2475,28.1465,28.2087,467928.0
2015-08-28 13:50:00,36.3,36.35,36.26,36.28,334654.0,28.2164,28.2553,28.1853,28.2009,334654.0
2015-08-28 14:00:00,36.28,36.41,36.28,36.37,529194.0,28.2009,28.3019,28.2009,28.2708,529194.0
2015-08-28 14:10:00,36.38,36.39,36.25,36.28,292882.0,28.2786,28.2864,28.1776,28.2009,292882.0
2015-08-28 14:20:00,36.29,36.35,36.25,36.31,200806.0,28.2087,28.2553,28.1776,28.2242,200806.0
2015-08-28 14:30:00,36.31,36.34,36.23,36.29,510198.0,28.2242,28.2475,28.162,28.2087,510198.0
2015-08-28 14:40:00,36.29,36.38,36.24,36.34,451836.0,28.2087,28.2786,28.1698,28.2475,451836.0
2015-08-28 14:50:00,36.35,36.36,36.29,36.35,262418.0,28.2553,28.2631,28.2087,28.2553,262418.0
2015-08-28 15:00:00,36.35,36.35,36.27,36.32,663139.0,28.2553,28.2553,28.1931,28.232,663139.0
2015-08-28 15:10:00,36.31,36.32,36.24,36.26,462222.0,28.2242,28.232,28.1698,28.1853,462222.0
2015-08-28 15:20:00,36.26,36.31,36.24,36.29,641691.0,28.1853,28.2242,28.1698,28.2087,641691.0
2015-08-28 15:30:00,36.29,36.3,36.22,36.26,1152547.0,28.2087,28.2164,28.1543,28.1853,1152547.0
2015-08-28 15:40:00,36.26,36.3,36.16,36.22,1580619.0,28.1853,28.2164,28.1076,28.1543,1580619.0
2015-08-28 15:50:00,36.22,36.4,36.2,36.37,3745326.0,28.1543,28.2942,28.1387,28.2708,3745326.0
2015-08-31 09:30:00,36.09,36.16,35.94,35.98,1332667.0,28.0532,28.1076,27.9366,27.9677,1332667.0
2015-08-31 09:40:00,35.98,36.02,35.83,35.86,1281465.0,27.9677,27.9988,27.8511,27.8744,1281465.0
2015-08-31 09:50:00,35.86,35.94,35.83,35.84,1029923.0,27.8744,27.9366,27.8511,27.8589,1029923.0
2015-08-31 10:00:00,35.84,35.85,35.73,35.8,874654.0,27.8589,27.8666,27.7734,27.8278,874654.0
2015-08-31 10:10:00,35.8,35.92,35.79,35.92,1169216.0,27.8278,27.9211,27.82,27.9211,1169216.0
2015-08-31 10:20:00,35.91,36.12,35.88,36.08,1153721.0,27.9133,28.0765,27.89,28.0454,1153721.0
2015-08-31 10:30:00,36.08,36.2,36.03,36.19,613152.0,28.0454,28.1387,28.0066,28.1309,613152.0
2015-08-31 10:40:00,36.19,36.21,36.07,36.07,608005.0,28.1309,28.1465,28.0377,28.0377,608005.0
2015-08-31 10:50:00,36.08,36.09,35.98,35.99,653476.0,28.0454,28.0532,27.9677,27.9755,653476.0
2015-08-31 11:00:00,35.99,36.01,35.89,35.97,776588.0,27.9755,27.991,27.8977,27.9599,776588.0
2015-08-31 11:10:00,35.97,36.17,35.94,36.13,871780.0,27.9599,28.1154,27.9366,28.0843,871780.0
2015-08-31 11:20:00,36.13,36.23,36.1,36.22,979201.0,28.0843,28.162,28.061,28.1543,979201.0
2015-08-31 11:30:00,36.21,36.21,36.09,36.18,787427.0,28.1465,28.1465,28.0532,28.1232,787427.0
2015-08-31 11:40:00,36.19,36.31,36.19,36.27,529804.0,28.1309,28.2242,28.1309,28.1931,529804.0
2015-08-31 11:50:00,36.27,36.27,36.21,36.27,460621.0,28.1931,28.1931,28.1465,28.1931,460621.0
2015-08-31 12:00:00,36.27,36.34,36.26,36.27,414389.0,28.1931,28.2475,28.1853,28.1931,414389.0
2015-08-31 12:10:00,36.27,36.3,36.21,36.26,264337.0,28.1931,28.2164,28.1465,28.1853,264337.0
2015-08-31 12:20:00,36.27,36.28,36.21,36.24,650731.0,28.1931,28.2009,28.1465,28.1698,650731.0
2015-08-31 12:30:00,36.24,36.28,36.14,36.21,655624.0,28.1698,28.2009,28.0921,28.1465,655624.0
2015-08-31 12:40:00,36.21,36.22,36.16,36.18,240178.0,28.1465,28.1543,28.1076,28.1232,240178.0
2015-08-31 12:50:00,36.19,36.21,36.12,36.13,212950.0,28.1309,28.1465,28.0765,28.0843,212950.0
2015-08-31 13:00:00,36.13,36.2,36.13,36.17,298401.0,28.0843,28.1387,28.0843,28.1154,298401.0
2015-08-31 13:10:00,36.17,36.27,36.16,36.25,355127.0,28.1154,28.1931,28.1076,28.1776,355127.0
2015-08-31 13:20:00,36.25,36.25,36.13,36.15,798001.0,28.1776,28.1776,28.0843,28.0998,798001.0
2015-08-31 13:30:00,36.15,36.17,36.06,36.15,621968.0,28.0998,28.1154,28.0299,28.0998,621968.0
2015-08-31 13:40:00,36.15,36.19,36.12,36.14,271894.0,28.0998,28.1309,28.0765,28.0921,271894.0
2015-08-31 13:50:00,36.13,36.19,36.12,36.18,186221.0,28.0843,28.1309,28.0765,28.1232,186221.0
2015-08-31 14:00:00,36.18,36.23,36.1,36.1,287334.0,28.1232,28.162,28.061,28.061,287334.0
2015-08-31 14:10:00,36.11,36.11,35.95,35.98,1049352.0,28.0687,28.0687,27.9444,27.9677,1049352.0
2015-08-31 14:20:00,35.98,36.09,35.98,36.04,397200.0,27.9677,28.0532,27.9677,28.0143,397200.0
2015-08-31 14:30:00,36.05,36.09,35.98,36.0,1146885.0,28.0221,28.0532,27.9677,27.9832,1146885.0
2015-08-31 14:40:00,35.99,36.04,35.93,35.94,351052.0,27.9755,28.0143,27.9288,27.9366,351052.0
2015-08-31 14:50:00,35.93,35.95,35.87,35.95,823171.0,27.9288,27.9444,27.8822,27.9444,823171.0
2015-08-31 15:00:00,35.95,36.02,35.94,36.0,639887.0,27.9444,27.9988,27.9366,27.9832,639887.0
2015-08-31 15:10:00,36.0,36.0,35.85,35.85,761606.0,27.9832,27.9832,27.8666,27.8666,761606.0
2015-08-31 15:20:00,35.84,35.87,35.78,35.82,839155.0,27.8589,27.8822,27.8122,27.8433,839155.0
2015-08-31 15:30:00,35.82,35.96,35.82,35.9,1380966.0,27.8433,27.9522,27.8433,27.9055,1380966.0
2015-08-31 15:40:00,35.9,35.98,35.89,35.94,1068358.0,27.9055,27.9677,27.8977,27.9366,1068358.0
2015-08-31 15:50:00,35.94,35.98,35.86,35.92,2193515.0,27.9366,27.9677,27.8744,27.9211,2193515.0
2015-09-01 09:30:00,34.61,34.72,34.49,34.64,3769703.0,26.9028,26.9883,26.8095,26.9261,3769703.0
2015-09-01 09:40:00,34.65,34.76,34.54,34.66,2825156.0,26.9339,27.0194,26.8484,26.9416,2825156.0
2015-09-01 09:50:00,34.66,34.7,34.49,34.51,1989394.0,26.9416,26.9727,26.8095,26.825,1989394.0
2015-09-01 10:00:00,34.51,34.52,34.33,34.47,1496598.0,26.825,26.8328,26.6851,26.794,1496598.0
2015-09-01 10:10:00,34.47,34.57,34.44,34.49,1499527.0,26.794,26.8717,26.7706,26.8095,1499527.0
2015-09-01 10:20:00,34.5,34.64,34.43,34.62,1179950.0,26.8173,26.9261,26.7629,26.9106,1179950.0
2015-09-01 10:30:00,34.62,34.69,34.54,34.61,970088.0,26.9106,26.965,26.8484,26.9028,970088.0
2015-09-01 10:40:00,34.62,34.63,34.45,34.52,555717.0,26.9106,26.9183,26.7784,26.8328,555717.0
2015-09-01 10:50:00,34.52,34.53,34.4,34.5,826784.0,26.8328,26.8406,26.7395,26.8173,826784.0
2015-09-01 11:00:00,34.5,34.56,34.42,34.56,582149.0,26.8173,26.8639,26.7551,26.8639,582149.0
2015-09-01 11:10:00,34.55,34.69,34.54,34.65,935359.0,26.8561,26.965,26.8484,26.9339,935359.0
2015-09-01 11:20:00,34.65,34.8,34.63,34.65,1532081.0,26.9339,27.0505,26.9183,26.9339,1532081.0
2015-09-01 11:30:00,34.65,34.67,34.58,34.59,1651910.0,26.9339,26.9494,26.8795,26.8872,1651910.0
2015-09-01 11:40:00,34.59,34.65,34.53,34.65,709800.0,26.8872,26.9339,26.8406,26.9339,709800.0
2015-09-01 11:50:00,34.65,34.67,34.53,34.53,419274.0,26.9339,26.9494,26.8406,26.8406,419274.0
2015-09-01 12:00:00,34.53,34.61,34.47,34.48,254986.0,26.8406,26.9028,26.794,26.8017,254986.0
2015-09-01 12:10:00,34.47,34.61,34.47,34.59,215912.0,26.794,26.9028,26.794,26.8872,215912.0
2015-09-01 12:20:00,34.58,34.59,34.46,34.46,556484.0,26.8795,26.8872,26.7862,26.7862,556484.0
2015-09-01 12:30:00,34.46,34.53,34.44,34.49,713265.0,26.7862,26.8406,26.7706,26.8095,713265.0
2015-09-01 12:40:00,34.49,34.5,34.32,34.34,1100781.0,26.8095,26.8173,26.6774,26.6929,1100781.0
2015-09-01 12:50:00,34.34,34.35,34.25,34.3,1246769.0,26.6929,26.7007,26.6229,26.6618,1246769.0
2015-09-01 13:00:00,34.29,34.45,34.29,34.32,848698.0,26.654,26.7784,26.654,26.6774,848698.0
2015-09-01 13:10:00,34.32,34.36,34.23,34.28,546388.0,26.6774,26.7085,26.6074,26.6463,546388.0
2015-09-01 13:20:00,34.28,34.41,34.25,34.39,648094.0,26.6463,26.7473,26.6229,26.7318,648094.0
2015-09-01 13:30:00,34.38,34.45,34.35,34.37,359385.0,26.724,26.7784,26.7007,26.7162,359385.0
2015-09-01 13:40:00,34.37,34.47,34.32,34.44,514772.0,26.7162,26.794,26.6774,26.7706,514772.0
2015-09-01 13:50:00,34.44,34.49,34.42,34.48,376557.0,26.7706,26.8095,26.7551,26.8017,376557.0
2015-09-01 14:00:00,34.48,34.48,34.36,34.37,455907.0,26.8017,26.8017,26.7085,26.7162,455907.0
2015-09-01 14:10:00,34.36,34.36,34.24,34.24,631997.0,26.7085,26.7085,26.6152,26.6152,631997.0
2015-09-01 14:20:00,34.24,34.3,34.23,34.24,1056401.0,26.6152,26.6618,26.6074,26.6152,1056401.0
2015-09-01 14:30:00,34.24,34.41,34.22,34.4,1601725.0,26.6152,26.7473,26.5996,26.7395,1601725.0
2015-09-01 14:40:00,34.41,34.42,34.28,34.31,876658.0,26.7473,26.7551,26.6463,26.6696,876658.0
2015-09-01 14:50:00,34.31,34.42,34.28,34.29,624463.0,26.6696,26.7551,26.6463,26.654,624463.0
2015-09-01 15:00:00,34.29,34.33,34.18,34.25,629721.0,26.654,26.6851,26.5685,26.6229,629721.0
2015-09-01 15:10:00,34.24,34.29,34.19,34.21,1487658.0,26.6152,26.654,26.5763,26.5919,1487658.0
2015-09-01 15:20:00,34.21,34.27,34.14,34.16,1398115.0,26.5919,26.6385,26.5374,26.553,1398115.0
2015-09-01 15:30:00,34.15,34.18,34.1,34.16,2034699.0,26.5452,26.5685,26.5063,26.553,2034699.0
2015-09-01 15:40:00,34.16,34.22,34.0,34.18,2520795.0,26.553,26.5996,26.4286,26.5685,2520795.0
2015-09-01 15:50:00,34.18,34.34,34.16,34.23,4945665.0,26.5685,26.6929,26.553,26.6074,4945665.0
2015-09-02 09:30:00,34.59,34.6,34.3,34.4,1185837.0,26.8872,26.895,26.6618,26.7395,1185837.0
2015-09-02 09:40:00,34.4,34.46,34.32,34.44,993285.0,26.7395,26.7862,26.6774,26.7706,993285.0
2015-09-02 09:50:00,34.44,34.47,34.35,34.36,591388.0,26.7706,26.794,26.7007,26.7085,591388.0
2015-09-02 10:00:00,34.36,34.5,34.35,34.48,887632.0,26.7085,26.8173,26.7007,26.8017,887632.0
2015-09-02 10:10:00,34.47,34.5,34.32,34.33,626776.0,26.794,26.8173,26.6774,26.6851,626776.0
2015-09-02 10:20:00,34.32,34.37,34.25,34.25,416213.0,26.6774,26.7162,26.6229,26.6229,416213.0
2015-09-02 10:30:00,34.25,34.25,34.14,34.15,636858.0,26.6229,26.6229,26.5374,26.5452,636858.0
2015-09-02 10:40:00,34.15,34.22,34.1,34.14,412928.0,26.5452,26.5996,26.5063,26.5374,412928.0
2015-09-02 10:50:00,34.14,34.27,34.14,34.26,687600.0,26.5374,26.6385,26.5374,26.6307,687600.0
2015-09-02 11:00:00,34.27,34.33,34.22,34.24,474564.0,26.6385,26.6851,26.5996,26.6152,474564.0
2015-09-02 11:10:00,34.24,34.3,34.16,34.29,580701.0,26.6152,26.6618,26.553,26.654,580701.0
2015-09-02 11:20:00,34.29,34.36,34.26,34.34,477774.0,26.654,26.7085,26.6307,26.6929,477774.0
2015-09-02 11:30:00,34.34,34.38,34.22,34.23,957530.0,26.6929,26.724,26.5996,26.6074,957530.0
2015-09-02 11:40:00,34.24,34.3,34.22,34.23,296491.0,26.6152,26.6618,26.5996,26.6074,296491.0
2015-09-02 11:50:00,34.23,34.26,34.16,34.22,355939.0,26.6074,26.6307,26.553,26.5996,355939.0
2015-09-02 12:00:00,34.21,34.24,34.15,34.16,267340.0,26.5919,26.6152,26.5452,26.553,267340.0
2015-09-02 12:10:00,34.17,34.21,34.13,34.18,294333.0,26.5608,26.5919,26.5297,26.5685,294333.0
2015-09-02 12:20:00,34.18,34.28,34.18,34.25,451308.0,26.5685,26.6463,26.5685,26.6229,451308.0
2015-09-02 12:30:00,34.25,34.33,34.24,34.33,318735.0,26.6229,26.6851,26.6152,26.6851,318735.0
2015-09-02 12:40:00,34.33,34.42,34.3,34.41,539342.0,26.6851,26.7551,26.6618,26.7473,539342.0
2015-09-02 12:50:00,34.4,34.49,34.33,34.48,568062.0,26.7395,26.8095,26.6851,26.8017,568062.0
2015-09-02 13:00:00,34.48,34.52,34.39,34.43,269667.0,26.8017,26.8328,26.7318,26.7629,269667.0
2015-09-02 13:10:00,34.43,34.48,34.41,34.41,202978.0,26.7629,26.8017,26.7473,26.7473,202978.0
2015-09-02 13:20:00,34.41,34.57,34.39,34.56,264516.0,26.7473,26.8717,26.7318,26.8639,264516.0
2015-09-02 13:30:00,34.56,34.56,34.43,34.45,271653.0,26.8639,26.8639,26.7629,26.7784,271653.0
2015-09-02 13:40:00,34.45,34.53,34.45,34.48,149470.0,26.7784,26.8406,26.7784,26.8017,149470.0
2015-09-02 13:50:00,34.47,34.53,34.41,34.46,499924.0,26.794,26.8406,26.7473,26.7862,499924.0
2015-09-02 14:00:00,34.46,34.53,34.42,34.49,355652.0,26.7862,26.8406,26.7551,26.8095,355652.0
2015-09-02 14:10:00,34.49,34.6,34.49,34.57,471714.0,26.8095,26.895,26.8095,26.8717,471714.0
2015-09-02 14:20:00,34.56,34.59,34.52,34.54,339348.0,26.8639,26.8872,26.8328,26.8484,339348.0
2015-09-02 14:30:00,34.55,34.55,34.42,34.43,399806.0,26.8561,26.8561,26.7551,26.7629,399806.0
2015-09-02 14:40:00,34.44,34.44,34.32,34.35,733028.0,26.7706,26.7706,26.6774,26.7007,733028.0
2015-09-02 14:50:00,34.35,34.43,34.34,34.43,398658.0,26.7007,26.7629,26.6929,26.7629,398658.0
2015-09-02 15:00:00,34.43,34.49,34.39,34.4,338871.0,26.7629,26.8095,26.7318,26.7395,338871.0
2015-09-02 15:10:00,34.41,34.46,34.32,34.38,433584.0,26.7473,26.7862,26.6774,26.724,433584.0
2015-09-02 15:20:00,34.38,34.44,34.34,34.44,369411.0,26.724,26.7706,26.6929,26.7706,369411.0
2015-09-02 15:30:00,34.43,34.52,34.4,34.47,467508.0,26.7629,26.8328,26.7395,26.794,467508.0
2015-09-02 15:40:00,34.47,34.55,34.45,34.5,463666.0,26.794,26.8561,26.7784,26.8173,463666.0
2015-09-02 15:50:00,34.51,34.68,34.5,34.67,1914967.0,26.825,26.9572,26.8173,26.9494,1914967.0
2015-09-03 09:30:00,34.92,34.94,34.77,34.93,1037085.0,27.1437,27.1593,27.0271,27.1515,1037085.0
2015-09-03 09:40:00,34.93,35.03,34.9,34.99,781714.0,27.1515,27.2293,27.1282,27.1982,781714.0
2015-09-03 09:50:00,35.0,35.07,34.95,34.96,459224.0,27.2059,27.2603,27.1671,27.1748,459224.0
2015-09-03 10:00:00,34.97,35.09,34.92,35.08,715442.0,27.1826,27.2759,27.1437,27.2681,715442.0
2015-09-03 10:10:00,35.08,35.17,35.0,35.17,705638.0,27.2681,27.3381,27.2059,27.3381,705638.0
2015-09-03 10:20:00,35.17,35.33,35.15,35.3,726914.0,27.3381,27.4624,27.3225,27.4391,726914.0
2015-09-03 10:30:00,35.3,35.33,35.23,35.32,631271.0,27.4391,27.4624,27.3847,27.4547,631271.0
2015-09-03 10:40:00,35.32,35.39,35.31,35.35,625021.0,27.4547,27.5091,27.4469,27.478,625021.0
2015-09-03 10:50:00,35.35,35.47,35.34,35.45,743239.0,27.478,27.5713,27.4702,27.5557,743239.0
2015-09-03 11:00:00,35.45,35.5,35.4,35.5,960842.0,27.5557,27.5946,27.5169,27.5946,960842.0
2015-09-03 11:10:00,35.5,35.52,35.38,35.43,524491.0,27.5946,27.6101,27.5013,27.5402,524491.0
2015-09-03 11:20:00,35.44,35.45,35.36,35.4,584580.0,27.5479,27.5557,27.4858,27.5169,584580.0
2015-09-03 11:30:00,35.4,35.4,35.21,35.23,490207.0,27.5169,27.5169,27.3692,27.3847,490207.0
2015-09-03 11:40:00,35.24,35.31,35.21,35.25,293738.0,27.3925,27.4469,27.3692,27.4003,293738.0
2015-09-03 11:50:00,35.25,35.28,35.18,35.26,379724.0,27.4003,27.4236,27.3458,27.408,379724.0
2015-09-03 12:00:00,35.26,35.31,35.22,35.3,151393.0,27.408,27.4469,27.3769,27.4391,151393.0
2015-09-03 12:10:00,35.3,35.31,35.23,35.31,316875.0,27.4391,27.4469,27.3847,27.4469,316875.0
2015-09-03 12:20:00,35.31,35.33,35.26,35.3,274103.0,27.4469,27.4624,27.408,27.4391,274103.0
2015-09-03 12:30:00,35.29,35.3,35.1,35.12,626439.0,27.4314,27.4391,27.2837,27.2992,626439.0
2015-09-03 12:40:00,35.12,35.18,35.08,35.14,174194.0,27.2992,27.3458,27.2681,27.3148,174194.0
2015-09-03 12:50:00,35.14,35.16,35.09,35.12,141312.0,27.3148,27.3303,27.2759,27.2992,141312.0
2015-09-03 13:00:00,35.12,35.12,34.97,34.99,189291.0,27.2992,27.2992,27.1826,27.1982,189291.0
2015-09-03 13:10:00,34.99,35.08,34.94,35.07,341652.0,27.1982,27.2681,27.1593,27.2603,341652.0
2015-09-03 13:20:00,35.07,35.13,35.02,35.08,350743.0,27.2603,27.307,27.2215,27.2681,350743.0
2015-09-03 13:30:00,35.08,35.08,35.0,35.05,255097.0,27.2681,27.2681,27.2059,27.2448,255097.0
2015-09-03 13:40:00,35.04,35.11,34.98,35.08,225846.0,27.237,27.2914,27.1904,27.2681,225846.0
2015-09-03 13:50:00,35.07,35.07,34.93,34.93,476697.0,27.2603,27.2603,27.1515,27.1515,476697.0
2015-09-03 14:00:00,34.92,35.06,34.9,34.91,447179.0,27.1437,27.2526,27.1282,27.136,447179.0
2015-09-03 14:10:00,34.91,35.02,34.91,34.99,416842.0,27.136,27.2215,27.136,27.1982,416842.0
2015-09-03 14:20:00,35.0,35.03,34.92,35.02,427744.0,27.2059,27.2293,27.1437,27.2215,427744.0
2015-09-03 14:30:00,35.02,35.07,34.96,35.07,403935.0,27.2215,27.2603,27.1748,27.2603,403935.0
2015-09-03 14:40:00,35.07,35.12,35.03,35.07,369416.0,27.2603,27.2992,27.2293,27.2603,369416.0
2015-09-03 14:50:00,35.07,35.07,34.97,35.03,209844.0,27.2603,27.2603,27.1826,27.2293,209844.0
2015-09-03 15:00:00,35.02,35.07,34.95,34.97,339476.0,27.2215,27.2603,27.1671,27.1826,339476.0
2015-09-03 15:10:00,34.97,35.06,34.96,35.01,361496.0,27.1826,27.2526,27.1748,27.2137,361496.0
2015-09-03 15:20:00,35.01,35.03,34.92,34.94,405665.0,27.2137,27.2293,27.1437,27.1593,405665.0
2015-09-03 15:30:00,34.93,34.94,34.77,34.83,1031302.0,27.1515,27.1593,27.0271,27.0738,1031302.0
2015-09-03 15:40:00,34.82,34.96,34.77,34.89,1064718.0,27.066,27.1748,27.0271,27.1204,1064718.0
2015-09-03 15:50:00,34.9,34.98,34.85,34.86,2135632.0,27.1282,27.1904,27.0893,27.0971,2135632.0
2015-09-04 09:30:00,33.83,33.93,33.8,33.89,2108326.0,26.2965,26.3742,26.2732,26.3431,2108326.0
2015-09-04 09:40:00,33.89,33.97,33.84,33.87,932619.0,26.3431,26.4053,26.3042,26.3276,932619.0
2015-09-04 09:50:00,33.86,33.86,33.74,33.79,1064281.0,26.3198,26.3198,26.2265,26.2654,1064281.0
2015-09-04 10:00:00,33.79,33.87,33.75,33.84,1020664.0,26.2654,26.3276,26.2343,26.3042,1020664.0
2015-09-04 10:10:00,33.84,33.89,33.81,33.84,504656.0,26.3042,26.3431,26.2809,26.3042,504656.0
2015-09-04 10:20:00,33.84,33.92,33.82,33.91,523521.0,26.3042,26.3664,26.2887,26.3587,523521.0
2015-09-04 10:30:00,33.91,33.99,33.84,33.89,1194147.0,26.3587,26.4208,26.3042,26.3431,1194147.0
2015-09-04 10:40:00,33.89,33.92,33.8,33.8,714713.0,26.3431,26.3664,26.2732,26.2732,714713.0
2015-09-04 10:50:00,33.8,33.87,33.79,33.82,729357.0,26.2732,26.3276,26.2654,26.2887,729357.0
2015-09-04 11:00:00,33.82,33.89,33.78,33.78,1197775.0,26.2887,26.3431,26.2576,26.2576,1197775.0
2015-09-04 11:10:00,33.78,33.78,33.72,33.72,795499.0,26.2576,26.2576,26.211,26.211,795499.0
2015-09-04 11:20:00,33.72,33.77,33.69,33.76,657818.0,26.211,26.2498,26.1877,26.2421,657818.0
2015-09-04 11:30:00,33.76,33.76,33.66,33.69,824976.0,26.2421,26.2421,26.1643,26.1877,824976.0
2015-09-04 11:40:00,33.68,33.74,33.67,33.71,1032000.0,26.1799,26.2265,26.1721,26.2032,1032000.0
2015-09-04 11:50:00,33.71,33.73,33.65,33.66,376683.0,26.2032,26.2187,26.1566,26.1643,376683.0
2015-09-04 12:00:00,33.66,33.68,33.61,33.66,615098.0,26.1643,26.1799,26.1255,26.1643,615098.0
2015-09-04 12:10:00,33.66,33.67,33.54,33.55,1185174.0,26.1643,26.1721,26.0711,26.0788,1185174.0
2015-09-04 12:20:00,33.55,33.57,33.44,33.47,1334350.0,26.0788,26.0944,25.9933,26.0166,1334350.0
2015-09-04 12:30:00,33.48,33.57,33.45,33.52,448725.0,26.0244,26.0944,26.0011,26.0555,448725.0
2015-09-04 12:40:00,33.52,33.56,33.47,33.54,614918.0,26.0555,26.0866,26.0166,26.0711,614918.0
2015-09-04 12:50:00,33.54,33.56,33.46,33.47,437504.0,26.0711,26.0866,26.0089,26.0166,437504.0
2015-09-04 13:00:00,33.47,33.48,33.39,33.4,986589.0,26.0166,26.0244,25.9545,25.9622,986589.0
2015-09-04 13:10:00,33.4,33.44,33.36,33.37,2160453.0,25.9622,25.9933,25.9311,25.9389,2160453.0
2015-09-04 13:20:00,33.36,33.44,33.36,33.43,678126.0,25.9311,25.9933,25.9311,25.9856,678126.0
2015-09-04 13:30:00,33.42,33.51,33.37,33.48,431090.0,25.9778,26.0477,25.9389,26.0244,431090.0
2015-09-04 13:40:00,33.48,33.5,33.43,33.46,423097.0,26.0244,26.04,25.9856,26.0089,423097.0
2015-09-04 13:50:00,33.46,33.49,33.41,33.41,470675.0,26.0089,26.0322,25.97,25.97,470675.0
2015-09-04 14:00:00,33.41,33.46,33.38,33.44,599966.0,25.97,26.0089,25.9467,25.9933,599966.0
2015-09-04 14:10:00,33.43,33.48,33.4,33.41,400839.0,25.9856,26.0244,25.9622,25.97,400839.0
2015-09-04 14:20:00,33.41,33.44,33.35,33.41,469744.0,25.97,25.9933,25.9234,25.97,469744.0
2015-09-04 14:30:00,33.41,33.44,33.38,33.4,482532.0,25.97,25.9933,25.9467,25.9622,482532.0
2015-09-04 14:40:00,33.39,33.49,33.39,33.48,368983.0,25.9545,26.0322,25.9545,26.0244,368983.0
2015-09-04 14:50:00,33.48,33.55,33.4,33.55,527722.0,26.0244,26.0788,25.9622,26.0788,527722.0
2015-09-04 15:00:00,33.55,33.6,33.53,33.54,447587.0,26.0788,26.1177,26.0633,26.0711,447587.0
2015-09-04 15:10:00,33.54,33.56,33.49,33.54,430981.0,26.0711,26.0866,26.0322,26.0711,430981.0
2015-09-04 15:20:00,33.54,33.58,33.5,33.58,529598.0,26.0711,26.1021,26.04,26.1021,529598.0
2015-09-04 15:30:00,33.58,33.68,33.54,33.67,1289066.0,26.1021,26.1799,26.0711,26.1721,1289066.0
2015-09-04 15:40:00,33.66,33.78,33.65,33.77,1557720.0,26.1643,26.2576,26.1566,26.2498,1557720.0
2015-09-04 15:50:00,33.77,33.78,33.53,33.61,3488741.0,26.2498,26.2576,26.0633,26.1255,3488741.0
2015-09-08 09:30:00,35.87,35.9,35.68,35.75,3392065.0,27.8822,27.9055,27.7345,27.7889,3392065.0
2015-09-08 09:40:00,35.75,35.81,35.74,35.8,773895.0,27.7889,27.8356,27.7811,27.8278,773895.0
2015-09-08 09:50:00,35.8,35.82,35.64,35.65,1198292.0,27.8278,27.8433,27.7034,27.7112,1198292.0
2015-09-08 10:00:00,35.65,35.7,35.57,35.59,996635.0,27.7112,27.75,27.649,27.6645,996635.0
2015-09-08 10:10:00,35.59,35.66,35.58,35.62,944003.0,27.6645,27.719,27.6568,27.6879,944003.0
2015-09-08 10:20:00,35.61,35.69,35.56,35.68,528403.0,27.6801,27.7423,27.6412,27.7345,528403.0
2015-09-08 10:30:00,35.69,35.74,35.65,35.65,1326529.0,27.7423,27.7811,27.7112,27.7112,1326529.0
2015-09-08 10:40:00,35.65,35.66,35.56,35.63,938636.0,27.7112,27.719,27.6412,27.6956,938636.0
2015-09-08 10:50:00,35.63,35.78,35.61,35.76,994496.0,27.6956,27.8122,27.6801,27.7967,994496.0
2015-09-08 11:00:00,35.75,35.76,35.65,35.68,648935.0,27.7889,27.7967,27.7112,27.7345,648935.0
2015-09-08 11:10:00,35.69,35.76,35.68,35.73,579328.0,27.7423,27.7967,27.7345,27.7734,579328.0
2015-09-08 11:20:00,35.73,35.82,35.7,35.79,939109.0,27.7734,27.8433,27.75,27.82,939109.0
2015-09-08 11:30:00,35.79,35.87,35.77,35.83,904925.0,27.82,27.8822,27.8045,27.8511,904925.0
2015-09-08 11:40:00,35.84,35.89,35.82,35.84,762234.0,27.8589,27.8977,27.8433,27.8589,762234.0
2015-09-08 11:50:00,35.84,35.85,35.72,35.75,811112.0,27.8589,27.8666,27.7656,27.7889,811112.0
2015-09-08 12:00:00,35.74,35.83,35.72,35.83,496292.0,27.7811,27.8511,27.7656,27.8511,496292.0
2015-09-08 12:10:00,35.83,35.91,35.8,35.87,425326.0,27.8511,27.9133,27.8278,27.8822,425326.0
2015-09-08 12:20:00,35.87,35.93,35.83,35.87,874062.0,27.8822,27.9288,27.8511,27.8822,874062.0
2015-09-08 12:30:00,35.88,35.9,35.8,35.8,642208.0,27.89,27.9055,27.8278,27.8278,642208.0
2015-09-08 12:40:00,35.8,35.83,35.75,35.78,288169.0,27.8278,27.8511,27.7889,27.8122,288169.0
2015-09-08 12:50:00,35.78,35.79,35.68,35.71,435802.0,27.8122,27.82,27.7345,27.7578,435802.0
2015-09-08 13:00:00,35.7,35.74,35.68,35.72,349339.0,27.75,27.7811,27.7345,27.7656,349339.0
2015-09-08 13:10:00,35.72,35.75,35.66,35.66,286142.0,27.7656,27.7889,27.719,27.719,286142.0
2015-09-08 13:20:00,35.66,35.7,35.58,35.64,666268.0,27.719,27.75,27.6568,27.7034,666268.0
2015-09-08 13:30:00,35.64,35.73,35.6,35.7,490614.0,27.7034,27.7734,27.6723,27.75,490614.0
2015-09-08 13:40:00,35.7,35.71,35.67,35.71,563321.0,27.75,27.7578,27.7267,27.7578,563321.0
2015-09-08 13:50:00,35.71,35.83,35.7,35.81,718312.0,27.7578,27.8511,27.75,27.8356,718312.0
2015-09-08 14:00:00,35.81,35.89,35.8,35.86,661693.0,27.8356,27.8977,27.8278,27.8744,661693.0
2015-09-08 14:10:00,35.86,35.88,35.81,35.87,458848.0,27.8744,27.89,27.8356,27.8822,458848.0
2015-09-08 14:20:00,35.88,35.91,35.86,35.9,353595.0,27.89,27.9133,27.8744,27.9055,353595.0
2015-09-08 14:30:00,35.9,35.93,35.87,35.92,503196.0,27.9055,27.9288,27.8822,27.9211,503196.0
2015-09-08 14:40:00,35.92,35.93,35.88,35.88,470378.0,27.9211,27.9288,27.89,27.89,470378.0
2015-09-08 14:50:00,35.89,35.89,35.81,35.87,392875.0,27.8977,27.8977,27.8356,27.8822,392875.0
2015-09-08 15:00:00,35.86,35.91,35.82,35.82,397670.0,27.8744,27.9133,27.8433,27.8433,397670.0
2015-09-08 15:10:00,35.82,35.87,35.8,35.81,617948.0,27.8433,27.8822,27.8278,27.8356,617948.0
2015-09-08 15:20:00,35.8,35.81,35.75,35.8,839403.0,27.8278,27.8356,27.7889,27.8278,839403.0
2015-09-08 15:30:00,35.8,35.86,35.79,35.84,863433.0,27.8278,27.8744,27.82,27.8589,863433.0
2015-09-08 15:40:00,35.84,35.87,35.81,35.87,1203358.0,27.8589,27.8822,27.8356,27.8822,1203358.0
2015-09-08 15:50:00,35.87,36.02,35.82,35.97,5428420.0,27.8822,27.9988,27.8433,27.9599,5428420.0
2015-09-09 09:30:00,36.81,36.98,36.8,36.95,2743007.0,28.6129,28.745,28.6051,28.7217,2743007.0
2015-09-09 09:40:00,36.95,36.98,36.86,36.87,1370284.0,28.7217,28.745,28.6517,28.6595,1370284.0
2015-09-09 09:50:00,36.88,36.91,36.79,36.8,681702.0,28.6673,28.6906,28.5973,28.6051,681702.0
2015-09-09 10:00:00,36.8,36.84,36.66,36.68,960715.0,28.6051,28.6362,28.4963,28.5118,960715.0
2015-09-09 10:10:00,36.67,36.74,36.63,36.68,1562270.0,28.504,28.5585,28.4729,28.5118,1562270.0
2015-09-09 10:20:00,36.68,36.77,36.64,36.73,308613.0,28.5118,28.5818,28.4807,28.5507,308613.0
2015-09-09 10:30:00,36.73,36.77,36.57,36.57,899732.0,28.5507,28.5818,28.4263,28.4263,899732.0
2015-09-09 10:40:00,36.57,36.61,36.53,36.59,604870.0,28.4263,28.4574,28.3952,28.4419,604870.0
2015-09-09 10:50:00,36.58,36.6,36.49,36.52,391586.0,28.4341,28.4496,28.3641,28.3874,391586.0
2015-09-09 11:00:00,36.53,36.56,36.46,36.56,346217.0,28.3952,28.4185,28.3408,28.4185,346217.0
2015-09-09 11:10:00,36.57,36.64,36.53,36.54,639170.0,28.4263,28.4807,28.3952,28.403,639170.0
2015-09-09 11:20:00,36.54,36.54,36.48,36.51,291635.0,28.403,28.403,28.3564,28.3797,291635.0
2015-09-09 11:30:00,36.51,36.58,36.5,36.52,507996.0,28.3797,28.4341,28.3719,28.3874,507996.0
2015-09-09 11:40:00,36.52,36.53,36.47,36.48,440611.0,28.3874,28.3952,28.3486,28.3564,440611.0
2015-09-09 11:50:00,36.49,36.53,36.46,36.48,276705.0,28.3641,28.3952,28.3408,28.3564,276705.0
2015-09-09 12:00:00,36.49,36.53,36.45,36.5,180918.0,28.3641,28.3952,28.333,28.3719,180918.0
2015-09-09 12:10:00,36.5,36.58,36.49,36.58,238106.0,28.3719,28.4341,28.3641,28.4341,238106.0
2015-09-09 12:20:00,36.58,36.6,36.51,36.56,206945.0,28.4341,28.4496,28.3797,28.4185,206945.0
2015-09-09 12:30:00,36.56,36.59,36.5,36.53,152149.0,28.4185,28.4419,28.3719,28.3952,152149.0
2015-09-09 12:40:00,36.54,36.58,36.5,36.52,126401.0,28.403,28.4341,28.3719,28.3874,126401.0
2015-09-09 12:50:00,36.52,36.53,36.45,36.48,216702.0,28.3874,28.3952,28.333,28.3564,216702.0
2015-09-09 13:00:00,36.47,36.48,36.39,36.41,656842.0,28.3486,28.3564,28.2864,28.3019,656842.0
2015-09-09 13:10:00,36.41,36.46,36.38,36.45,241635.0,28.3019,28.3408,28.2786,28.333,241635.0
2015-09-09 13:20:00,36.44,36.44,36.3,36.32,223270.0,28.3253,28.3253,28.2164,28.232,223270.0
2015-09-09 13:30:00,36.31,36.31,36.24,36.27,424416.0,28.2242,28.2242,28.1698,28.1931,424416.0
2015-09-09 13:40:00,36.27,36.31,36.24,36.24,321092.0,28.1931,28.2242,28.1698,28.1698,321092.0
2015-09-09 13:50:00,36.24,36.24,36.13,36.14,332253.0,28.1698,28.1698,28.0843,28.0921,332253.0
2015-09-09 14:00:00,36.15,36.17,36.08,36.15,337097.0,28.0998,28.1154,28.0454,28.0998,337097.0
2015-09-09 14:10:00,36.15,36.24,36.15,36.23,339137.0,28.0998,28.1698,28.0998,28.162,339137.0
2015-09-09 14:20:00,36.22,36.22,36.11,36.17,334789.0,28.1543,28.1543,28.0687,28.1154,334789.0
2015-09-09 14:30:00,36.17,36.2,36.12,36.16,305160.0,28.1154,28.1387,28.0765,28.1076,305160.0
2015-09-09 14:40:00,36.16,36.18,36.09,36.17,575252.0,28.1076,28.1232,28.0532,28.1154,575252.0
2015-09-09 14:50:00,36.17,36.24,36.15,36.21,377955.0,28.1154,28.1698,28.0998,28.1465,377955.0
2015-09-09 15:00:00,36.21,36.32,36.16,36.29,748001.0,28.1465,28.232,28.1076,28.2087,748001.0
2015-09-09 15:10:00,36.3,36.35,36.21,36.3,426434.0,28.2164,28.2553,28.1465,28.2164,426434.0
2015-09-09 15:20:00,36.3,36.33,36.17,36.2,473908.0,28.2164,28.2398,28.1154,28.1387,473908.0
2015-09-09 15:30:00,36.19,36.19,36.08,36.09,1190143.0,28.1309,28.1309,28.0454,28.0532,1190143.0
2015-09-09 15:40:00,36.08,36.08,35.98,36.01,1515054.0,28.0454,28.0454,27.9677,27.991,1515054.0
2015-09-09 15:50:00,36.02,36.05,35.95,35.99,1978163.0,27.9988,28.0221,27.9444,27.9755,1978163.0
2015-09-10 09:30:00,35.88,36.05,35.87,36.02,1420520.0,27.89,28.0221,27.8822,27.9988,1420520.0
2015-09-10 09:40:00,36.02,36.1,35.98,36.02,704624.0,27.9988,28.061,27.9677,27.9988,704624.0
2015-09-10 09:50:00,36.01,36.04,35.85,35.85,608764.0,27.991,28.0143,27.8666,27.8666,608764.0
2015-09-10 10:00:00,35.85,35.95,35.85,35.91,486102.0,27.8666,27.9444,27.8666,27.9133,486102.0
2015-09-10 10:10:00,35.91,35.96,35.83,35.95,413264.0,27.9133,27.9522,27.8511,27.9444,413264.0
2015-09-10 10:20:00,35.95,35.97,35.87,35.95,246426.0,27.9444,27.9599,27.8822,27.9444,246426.0
2015-09-10 10:30:00,35.95,36.12,35.94,36.1,403222.0,27.9444,28.0765,27.9366,28.061,403222.0
2015-09-10 10:40:00,36.09,36.24,36.09,36.24,606782.0,28.0532,28.1698,28.0532,28.1698,606782.0
2015-09-10 10:50:00,36.24,36.29,36.16,36.18,531499.0,28.1698,28.2087,28.1076,28.1232,531499.0
2015-09-10 11:00:00,36.17,36.2,36.1,36.12,423705.0,28.1154,28.1387,28.061,28.0765,423705.0
2015-09-10 11:10:00,36.11,36.13,36.01,36.04,360247.0,28.0687,28.0843,27.991,28.0143,360247.0
2015-09-10 11:20:00,36.04,36.08,36.01,36.08,498445.0,28.0143,28.0454,27.991,28.0454,498445.0
2015-09-10 11:30:00,36.08,36.21,36.08,36.2,473407.0,28.0454,28.1465,28.0454,28.1387,473407.0
2015-09-10 11:40:00,36.21,36.23,36.13,36.13,364834.0,28.1465,28.162,28.0843,28.0843,364834.0
2015-09-10 11:50:00,36.14,36.2,36.1,36.15,364901.0,28.0921,28.1387,28.061,28.0998,364901.0
2015-09-10 12:00:00,36.15,36.26,36.11,36.25,298089.0,28.0998,28.1853,28.0687,28.1776,298089.0
2015-09-10 12:10:00,36.26,36.26,36.09,36.09,522344.0,28.1853,28.1853,28.0532,28.0532,522344.0
2015-09-10 12:20:00,36.08,36.14,36.05,36.11,285889.0,28.0454,28.0921,28.0221,28.0687,285889.0
2015-09-10 12:30:00,36.1,36.15,36.06,36.11,359239.0,28.061,28.0998,28.0299,28.0687,359239.0
2015-09-10 12:40:00,36.11,36.12,36.03,36.11,346835.0,28.0687,28.0765,28.0066,28.0687,346835.0
2015-09-10 12:50:00,36.11,36.12,36.02,36.09,580106.0,28.0687,28.0765,27.9988,28.0532,580106.0
2015-09-10 13:00:00,36.08,36.09,36.0,36.03,312316.0,28.0454,28.0532,27.9832,28.0066,312316.0
2015-09-10 13:10:00,36.03,36.09,36.02,36.05,345076.0,28.0066,28.0532,27.9988,28.0221,345076.0
2015-09-10 13:20:00,36.05,36.19,36.03,36.18,377353.0,28.0221,28.1309,28.0066,28.1232,377353.0
2015-09-10 13:30:00,36.18,36.31,36.16,36.3,402203.0,28.1232,28.2242,28.1076,28.2164,402203.0
2015-09-10 13:40:00,36.3,36.36,36.24,36.35,985587.0,28.2164,28.2631,28.1698,28.2553,985587.0
2015-09-10 13:50:00,36.34,36.38,36.3,36.35,470946.0,28.2475,28.2786,28.2164,28.2553,470946.0
2015-09-10 14:00:00,36.36,36.41,36.3,36.35,237182.0,28.2631,28.3019,28.2164,28.2553,237182.0
2015-09-10 14:10:00,36.36,36.4,36.29,36.32,456381.0,28.2631,28.2942,28.2087,28.232,456381.0
2015-09-10 14:20:00,36.32,36.37,36.28,36.36,266451.0,28.232,28.2708,28.2009,28.2631,266451.0
2015-09-10 14:30:00,36.36,36.4,36.32,36.33,251924.0,28.2631,28.2942,28.232,28.2398,251924.0
2015-09-10 14:40:00,36.33,36.4,36.29,36.33,329686.0,28.2398,28.2942,28.2087,28.2398,329686.0
2015-09-10 14:50:00,36.33,36.37,36.22,36.24,435190.0,28.2398,28.2708,28.1543,28.1698,435190.0
2015-09-10 15:00:00,36.24,36.27,36.16,36.19,655038.0,28.1698,28.1931,28.1076,28.1309,655038.0
2015-09-10 15:10:00,36.19,36.26,36.16,36.18,323544.0,28.1309,28.1853,28.1076,28.1232,323544.0
2015-09-10 15:20:00,36.18,36.22,36.1,36.14,480695.0,28.1232,28.1543,28.061,28.0921,480695.0
2015-09-10 15:30:00,36.13,36.14,36.05,36.1,449767.0,28.0843,28.0921,28.0221,28.061,449767.0
2015-09-10 15:40:00,36.09,36.1,36.03,36.05,934434.0,28.0532,28.061,28.0066,28.0221,934434.0
2015-09-10 15:50:00,36.05,36.18,36.02,36.08,1690055.0,28.0221,28.1232,27.9988,28.0454,1690055.0
2015-09-11 09:30:00,35.86,35.9,35.75,35.82,1220876.0,27.8744,27.9055,27.7889,27.8433,1220876.0
2015-09-11 09:40:00,35.82,35.92,35.8,35.83,967221.0,27.8433,27.9211,27.8278,27.8511,967221.0
2015-09-11 09:50:00,35.83,35.89,35.82,35.84,1129084.0,27.8511,27.8977,27.8433,27.8589,1129084.0
2015-09-11 10:00:00,35.84,35.87,35.77,35.8,1099314.0,27.8589,27.8822,27.8045,27.8278,1099314.0
2015-09-11 10:10:00,35.79,35.82,35.76,35.81,733264.0,27.82,27.8433,27.7967,27.8356,733264.0
2015-09-11 10:20:00,35.82,35.89,35.8,35.86,1130275.0,27.8433,27.8977,27.8278,27.8744,1130275.0
2015-09-11 10:30:00,35.86,35.9,35.84,35.9,613052.0,27.8744,27.9055,27.8589,27.9055,613052.0
2015-09-11 10:40:00,35.9,35.98,35.86,35.97,829217.0,27.9055,27.9677,27.8744,27.9599,829217.0
2015-09-11 10:50:00,35.96,35.99,35.94,35.98,1323070.0,27.9522,27.9755,27.9366,27.9677,1323070.0
2015-09-11 11:00:00,35.99,36.12,35.97,36.09,1161866.0,27.9755,28.0765,27.9599,28.0532,1161866.0
2015-09-11 11:10:00,36.1,36.13,36.08,36.11,2225842.0,28.061,28.0843,28.0454,28.0687,2225842.0
2015-09-11 11:20:00,36.11,36.11,36.03,36.06,518759.0,28.0687,28.0687,28.0066,28.0299,518759.0
2015-09-11 11:30:00,36.06,36.1,36.01,36.09,277550.0,28.0299,28.061,27.991,28.0532,277550.0
2015-09-11 11:40:00,36.1,36.13,36.08,36.1,276926.0,28.061,28.0843,28.0454,28.061,276926.0
2015-09-11 11:50:00,36.11,36.19,36.11,36.16,277709.0,28.0687,28.1309,28.0687,28.1076,277709.0
2015-09-11 12:00:00,36.15,36.26,36.14,36.21,238193.0,28.0998,28.1853,28.0921,28.1465,238193.0
2015-09-11 12:10:00,36.21,36.28,36.2,36.23,179714.0,28.1465,28.2009,28.1387,28.162,179714.0
2015-09-11 12:20:00,36.23,36.23,36.15,36.19,96828.0,28.162,28.162,28.0998,28.1309,96828.0
2015-09-11 12:30:00,36.18,36.21,36.15,36.15,105254.0,28.1232,28.1465,28.0998,28.0998,105254.0
2015-09-11 12:40:00,36.15,36.21,36.14,36.2,79077.0,28.0998,28.1465,28.0921,28.1387,79077.0
2015-09-11 12:50:00,36.21,36.24,36.19,36.22,120765.0,28.1465,28.1698,28.1309,28.1543,120765.0
2015-09-11 13:00:00,36.22,36.25,36.2,36.23,425322.0,28.1543,28.1776,28.1387,28.162,425322.0
2015-09-11 13:10:00,36.23,36.25,36.19,36.2,314973.0,28.162,28.1776,28.1309,28.1387,314973.0
2015-09-11 13:20:00,36.19,36.2,36.13,36.13,203161.0,28.1309,28.1387,28.0843,28.0843,203161.0
2015-09-11 13:30:00,36.13,36.17,36.11,36.14,150354.0,28.0843,28.1154,28.0687,28.0921,150354.0
2015-09-11 13:40:00,36.14,36.17,36.11,36.14,73075.0,28.0921,28.1154,28.0687,28.0921,73075.0
2015-09-11 13:50:00,36.13,36.18,36.12,36.15,95664.0,28.0843,28.1232,28.0765,28.0998,95664.0
2015-09-11 14:00:00,36.15,36.17,36.09,36.14,153785.0,28.0998,28.1154,28.0532,28.0921,153785.0
2015-09-11 14:10:00,36.14,36.16,36.11,36.15,138162.0,28.0921,28.1076,28.0687,28.0998,138162.0
2015-09-11 14:20:00,36.14,36.18,36.13,36.15,129873.0,28.0921,28.1232,28.0843,28.0998,129873.0
2015-09-11 14:30:00,36.15,36.24,36.15,36.24,328359.0,28.0998,28.1698,28.0998,28.1698,328359.0
2015-09-11 14:40:00,36.24,36.26,36.21,36.22,295547.0,28.1698,28.1853,28.1465,28.1543,295547.0
2015-09-11 14:50:00,36.22,36.25,36.17,36.25,235484.0,28.1543,28.1776,28.1154,28.1776,235484.0
2015-09-11 15:00:00,36.25,36.3,36.21,36.26,285328.0,28.1776,28.2164,28.1465,28.1853,285328.0
2015-09-11 15:10:00,36.27,36.31,36.26,36.27,177468.0,28.1931,28.2242,28.1853,28.1931,177468.0
2015-09-11 15:20:00,36.27,36.28,36.23,36.26,126328.0,28.1931,28.2009,28.162,28.1853,126328.0
2015-09-11 15:30:00,36.26,36.3,36.22,36.3,423469.0,28.1853,28.2164,28.1543,28.2164,423469.0
2015-09-11 15:40:00,36.3,36.3,36.25,36.25,415623.0,28.2164,28.2164,28.1776,28.1776,415623.0
2015-09-11 15:50:00,36.25,36.36,36.24,36.34,1616579.0,28.1776,28.2631,28.1698,28.2475,1616579.0
2015-09-14 09:30:00,35.92,35.94,35.71,35.76,1092399.0,27.9211,27.9366,27.7578,27.7967,1092399.0
2015-09-14 09:40:00,35.75,35.82,35.66,35.68,532414.0,27.7889,27.8433,27.719,27.7345,532414.0
2015-09-14 09:50:00,35.67,35.77,35.64,35.75,285416.0,27.7267,27.8045,27.7034,27.7889,285416.0
2015-09-14 10:00:00,35.75,35.84,35.73,35.83,275682.0,27.7889,27.8589,27.7734,27.8511,275682.0
2015-09-14 10:10:00,35.83,35.94,35.81,35.9,509701.0,27.8511,27.9366,27.8356,27.9055,509701.0
2015-09-14 10:20:00,35.91,35.92,35.84,35.85,273835.0,27.9133,27.9211,27.8589,27.8666,273835.0
2015-09-14 10:30:00,35.84,35.97,35.84,35.95,324894.0,27.8589,27.9599,27.8589,27.9444,324894.0
2015-09-14 10:40:00,35.95,36.0,35.92,35.98,240797.0,27.9444,27.9832,27.9211,27.9677,240797.0
2015-09-14 10:50:00,35.98,35.98,35.86,35.92,438445.0,27.9677,27.9677,27.8744,27.9211,438445.0
2015-09-14 11:00:00,35.91,35.96,35.9,35.91,278183.0,27.9133,27.9522,27.9055,27.9133,278183.0
2015-09-14 11:10:00,35.91,35.91,35.81,35.85,376247.0,27.9133,27.9133,27.8356,27.8666,376247.0
2015-09-14 11:20:00,35.85,35.87,35.8,35.84,274143.0,27.8666,27.8822,27.8278,27.8589,274143.0
2015-09-14 11:30:00,35.84,35.84,35.71,35.73,1140440.0,27.8589,27.8589,27.7578,27.7734,1140440.0
2015-09-14 11:40:00,35.73,35.77,35.69,35.72,255098.0,27.7734,27.8045,27.7423,27.7656,255098.0
2015-09-14 11:50:00,35.71,35.78,35.7,35.73,255632.0,27.7578,27.8122,27.75,27.7734,255632.0
2015-09-14 12:00:00,35.73,35.76,35.67,35.68,715182.0,27.7734,27.7967,27.7267,27.7345,715182.0
2015-09-14 12:10:00,35.68,35.71,35.63,35.7,260321.0,27.7345,27.7578,27.6956,27.75,260321.0
2015-09-14 12:20:00,35.7,35.74,35.69,35.7,217721.0,27.75,27.7811,27.7423,27.75,217721.0
2015-09-14 12:30:00,35.7,35.75,35.67,35.73,323614.0,27.75,27.7889,27.7267,27.7734,323614.0
2015-09-14 12:40:00,35.73,35.76,35.69,35.7,206153.0,27.7734,27.7967,27.7423,27.75,206153.0
2015-09-14 12:50:00,35.69,35.73,35.66,35.71,155182.0,27.7423,27.7734,27.719,27.7578,155182.0
2015-09-14 13:00:00,35.7,35.72,35.69,35.7,362687.0,27.75,27.7656,27.7423,27.75,362687.0
2015-09-14 13:10:00,35.7,35.75,35.69,35.75,215527.0,27.75,27.7889,27.7423,27.7889,215527.0
2015-09-14 13:20:00,35.75,35.76,35.73,35.73,172930.0,27.7889,27.7967,27.7734,27.7734,172930.0
2015-09-14 13:30:00,35.73,35.82,35.73,35.81,278231.0,27.7734,27.8433,27.7734,27.8356,278231.0
2015-09-14 13:40:00,35.8,35.89,35.8,35.89,400151.0,27.8278,27.8977,27.8278,27.8977,400151.0
2015-09-14 13:50:00,35.89,35.89,35.83,35.88,170134.0,27.8977,27.8977,27.8511,27.89,170134.0
2015-09-14 14:00:00,35.87,35.87,35.8,35.8,165928.0,27.8822,27.8822,27.8278,27.8278,165928.0
2015-09-14 14:10:00,35.81,35.83,35.79,35.82,240135.0,27.8356,27.8511,27.82,27.8433,240135.0
2015-09-14 14:20:00,35.82,35.85,35.77,35.8,265312.0,27.8433,27.8666,27.8045,27.8278,265312.0
2015-09-14 14:30:00,35.8,35.82,35.78,35.81,187506.0,27.8278,27.8433,27.8122,27.8356,187506.0
2015-09-14 14:40:00,35.81,35.85,35.81,35.82,229812.0,27.8356,27.8666,27.8356,27.8433,229812.0
2015-09-14 14:50:00,35.82,35.87,35.81,35.83,281974.0,27.8433,27.8822,27.8356,27.8511,281974.0
2015-09-14 15:00:00,35.83,35.83,35.79,35.8,234449.0,27.8511,27.8511,27.82,27.8278,234449.0
2015-09-14 15:10:00,35.8,35.87,35.8,35.86,253434.0,27.8278,27.8822,27.8278,27.8744,253434.0
2015-09-14 15:20:00,35.86,35.88,35.84,35.86,455788.0,27.8744,27.89,27.8589,27.8744,455788.0
2015-09-14 15:30:00,35.86,35.9,35.84,35.85,605335.0,27.8744,27.9055,27.8589,27.8666,605335.0
2015-09-14 15:40:00,35.85,35.92,35.84,35.91,514311.0,27.8666,27.9211,27.8589,27.9133,514311.0
2015-09-14 15:50:00,35.91,36.01,35.91,35.97,2115069.0,27.9133,27.991,27.9133,27.9599,2115069.0
2015-09-15 09:30:00,36.03,36.13,35.98,35.99,741321.0,28.0066,28.0843,27.9677,27.9755,741321.0
2015-09-15 09:40:00,35.99,36.02,35.95,35.99,434067.0,27.9755,27.9988,27.9444,27.9755,434067.0
2015-09-15 09:50:00,35.99,36.06,35.99,36.01,507925.0,27.9755,28.0299,27.9755,27.991,507925.0
2015-09-15 10:00:00,36.02,36.05,35.99,35.99,457502.0,27.9988,28.0221,27.9755,27.9755,457502.0
2015-09-15 10:10:00,36.0,36.07,35.99,36.05,184858.0,27.9832,28.0377,27.9755,28.0221,184858.0
2015-09-15 10:20:00,36.05,36.17,36.04,36.13,379709.0,28.0221,28.1154,28.0143,28.0843,379709.0
2015-09-15 10:30:00,36.14,36.2,36.13,36.15,461162.0,28.0921,28.1387,28.0843,28.0998,461162.0
2015-09-15 10:40:00,36.16,36.26,36.16,36.23,780184.0,28.1076,28.1853,28.1076,28.162,780184.0
2015-09-15 10:50:00,36.23,36.32,36.22,36.31,694556.0,28.162,28.232,28.1543,28.2242,694556.0
2015-09-15 11:00:00,36.31,36.35,36.28,36.3,354005.0,28.2242,28.2553,28.2009,28.2164,354005.0
2015-09-15 11:10:00,36.3,36.31,36.26,36.26,272457.0,28.2164,28.2242,28.1853,28.1853,272457.0
2015-09-15 11:20:00,36.26,36.27,36.23,36.26,157969.0,28.1853,28.1931,28.162,28.1853,157969.0
2015-09-15 11:30:00,36.27,36.29,36.24,36.27,320753.0,28.1931,28.2087,28.1698,28.1931,320753.0
2015-09-15 11:40:00,36.28,36.33,36.27,36.33,253920.0,28.2009,28.2398,28.1931,28.2398,253920.0
2015-09-15 11:50:00,36.33,36.34,36.27,36.28,214867.0,28.2398,28.2475,28.1931,28.2009,214867.0
2015-09-15 12:00:00,36.29,36.31,36.25,36.29,126645.0,28.2087,28.2242,28.1776,28.2087,126645.0
2015-09-15 12:10:00,36.29,36.32,36.28,36.3,494363.0,28.2087,28.232,28.2009,28.2164,494363.0
2015-09-15 12:20:00,36.29,36.33,36.29,36.31,154216.0,28.2087,28.2398,28.2087,28.2242,154216.0
2015-09-15 12:30:00,36.31,36.33,36.29,36.31,138990.0,28.2242,28.2398,28.2087,28.2242,138990.0
2015-09-15 12:40:00,36.32,36.33,36.29,36.32,103160.0,28.232,28.2398,28.2087,28.232,103160.0
2015-09-15 12:50:00,36.32,36.32,36.26,36.27,101629.0,28.232,28.232,28.1853,28.1931,101629.0
2015-09-15 13:00:00,36.27,36.27,36.23,36.26,145032.0,28.1931,28.1931,28.162,28.1853,145032.0
2015-09-15 13:10:00,36.26,36.34,36.25,36.33,135684.0,28.1853,28.2475,28.1776,28.2398,135684.0
2015-09-15 13:20:00,36.33,36.38,36.32,36.37,246994.0,28.2398,28.2786,28.232,28.2708,246994.0
2015-09-15 13:30:00,36.36,36.45,36.36,36.39,233590.0,28.2631,28.333,28.2631,28.2864,233590.0
2015-09-15 13:40:00,36.4,36.43,36.39,36.4,251582.0,28.2942,28.3175,28.2864,28.2942,251582.0
2015-09-15 13:50:00,36.4,36.4,36.36,36.37,110651.0,28.2942,28.2942,28.2631,28.2708,110651.0
2015-09-15 14:00:00,36.37,36.45,36.35,36.45,206120.0,28.2708,28.333,28.2553,28.333,206120.0
2015-09-15 14:10:00,36.45,36.48,36.42,36.43,318675.0,28.333,28.3564,28.3097,28.3175,318675.0
2015-09-15 14:20:00,36.44,36.44,36.39,36.44,139685.0,28.3253,28.3253,28.2864,28.3253,139685.0
2015-09-15 14:30:00,36.43,36.46,36.41,36.45,162061.0,28.3175,28.3408,28.3019,28.333,162061.0
2015-09-15 14:40:00,36.45,36.49,36.44,36.48,154748.0,28.333,28.3641,28.3253,28.3564,154748.0
2015-09-15 14:50:00,36.48,36.5,36.44,36.5,183839.0,28.3564,28.3719,28.3253,28.3719,183839.0
2015-09-15 15:00:00,36.5,36.52,36.49,36.52,197524.0,28.3719,28.3874,28.3641,28.3874,197524.0
2015-09-15 15:10:00,36.52,36.57,36.51,36.52,314898.0,28.3874,28.4263,28.3797,28.3874,314898.0
2015-09-15 15:20:00,36.53,36.53,36.48,36.49,369589.0,28.3952,28.3952,28.3564,28.3641,369589.0
2015-09-15 15:30:00,36.49,36.51,36.42,36.42,534687.0,28.3641,28.3797,28.3097,28.3097,534687.0
2015-09-15 15:40:00,36.42,36.49,36.41,36.45,409152.0,28.3097,28.3641,28.3019,28.333,409152.0
2015-09-15 15:50:00,36.45,36.48,36.42,36.46,1360588.0,28.333,28.3564,28.3097,28.3408,1360588.0
2015-09-16 09:30:00,37.16,37.29,37.09,37.28,1616262.0,28.8849,28.986,28.8305,28.9782,1616262.0
2015-09-16 09:40:00,37.28,37.3,37.15,37.16,1417379.0,28.9782,28.9937,28.8772,28.8849,1417379.0
2015-09-16 09:50:00,37.16,37.24,37.15,37.23,870764.0,28.8849,28.9471,28.8772,28.9393,870764.0
2015-09-16 10:00:00,37.23,37.29,37.17,37.27,984753.0,28.9393,28.986,28.8927,28.9704,984753.0
2015-09-16 10:10:00,37.28,37.32,37.25,37.3,1046057.0,28.9782,29.0093,28.9549,28.9937,1046057.0
2015-09-16 10:20:00,37.3,37.32,37.26,37.28,648037.0,28.9937,29.0093,28.9627,28.9782,648037.0
2015-09-16 10:30:00,37.28,37.34,37.26,37.32,777398.0,28.9782,29.0248,28.9627,29.0093,777398.0
2015-09-16 10:40:00,37.32,37.33,37.22,37.24,537654.0,29.0093,29.0171,28.9316,28.9471,537654.0
2015-09-16 10:50:00,37.25,37.3,37.21,37.28,379663.0,28.9549,28.9937,28.9238,28.9782,379663.0
2015-09-16 11:00:00,37.28,37.36,37.26,37.34,281606.0,28.9782,29.0404,28.9627,29.0248,281606.0
2015-09-16 11:10:00,37.35,37.45,37.34,37.4,1197308.0,29.0326,29.1103,29.0248,29.0715,1197308.0
2015-09-16 11:20:00,37.41,37.49,37.38,37.48,663370.0,29.0793,29.1414,29.0559,29.1337,663370.0
2015-09-16 11:30:00,37.48,37.49,37.43,37.47,583733.0,29.1337,29.1414,29.0948,29.1259,583733.0
2015-09-16 11:40:00,37.46,37.49,37.46,37.46,405375.0,29.1181,29.1414,29.1181,29.1181,405375.0
2015-09-16 11:50:00,37.46,37.49,37.44,37.47,310840.0,29.1181,29.1414,29.1026,29.1259,310840.0
2015-09-16 12:00:00,37.46,37.49,37.43,37.44,420318.0,29.1181,29.1414,29.0948,29.1026,420318.0
2015-09-16 12:10:00,37.44,37.49,37.42,37.47,348834.0,29.1026,29.1414,29.087,29.1259,348834.0
2015-09-16 12:20:00,37.48,37.53,37.47,37.5,281174.0,29.1337,29.1725,29.1259,29.1492,281174.0
2015-09-16 12:30:00,37.5,37.53,37.47,37.52,216293.0,29.1492,29.1725,29.1259,29.1648,216293.0
2015-09-16 12:40:00,37.52,37.53,37.47,37.5,317814.0,29.1648,29.1725,29.1259,29.1492,317814.0
2015-09-16 12:50:00,37.5,37.51,37.47,37.51,146452.0,29.1492,29.157,29.1259,29.157,146452.0
2015-09-16 13:00:00,37.5,37.51,37.46,37.5,182054.0,29.1492,29.157,29.1181,29.1492,182054.0
2015-09-16 13:10:00,37.5,37.51,37.44,37.47,462956.0,29.1492,29.157,29.1026,29.1259,462956.0
2015-09-16 13:20:00,37.47,37.5,37.45,37.49,314290.0,29.1259,29.1492,29.1103,29.1414,314290.0
2015-09-16 13:30:00,37.48,37.53,37.47,37.5,368059.0,29.1337,29.1725,29.1259,29.1492,368059.0
2015-09-16 13:40:00,37.5,37.57,37.49,37.55,334396.0,29.1492,29.2036,29.1414,29.1881,334396.0
2015-09-16 13:50:00,37.55,37.6,37.55,37.58,378258.0,29.1881,29.2269,29.1881,29.2114,378258.0
2015-09-16 14:00:00,37.58,37.58,37.52,37.56,290233.0,29.2114,29.2114,29.1648,29.1959,290233.0
2015-09-16 14:10:00,37.56,37.57,37.46,37.47,255506.0,29.1959,29.2036,29.1181,29.1259,255506.0
2015-09-16 14:20:00,37.47,37.49,37.42,37.48,461596.0,29.1259,29.1414,29.087,29.1337,461596.0
2015-09-16 14:30:00,37.47,37.48,37.43,37.45,230785.0,29.1259,29.1337,29.0948,29.1103,230785.0
2015-09-16 14:40:00,37.45,37.52,37.44,37.52,656010.0,29.1103,29.1648,29.1026,29.1648,656010.0
2015-09-16 14:50:00,37.52,37.57,37.5,37.53,508726.0,29.1648,29.2036,29.1492,29.1725,508726.0
2015-09-16 15:00:00,37.53,37.59,37.52,37.56,296438.0,29.1725,29.2192,29.1648,29.1959,296438.0
2015-09-16 15:10:00,37.55,37.62,37.55,37.59,605261.0,29.1881,29.2425,29.1881,29.2192,605261.0
2015-09-16 15:20:00,37.6,37.63,37.57,37.62,334127.0,29.2269,29.2503,29.2036,29.2425,334127.0
2015-09-16 15:30:00,37.62,37.65,37.58,37.61,633686.0,29.2425,29.2658,29.2114,29.2347,633686.0
2015-09-16 15:40:00,37.62,37.64,37.57,37.59,878152.0,29.2425,29.258,29.2036,29.2192,878152.0
2015-09-16 15:50:00,37.59,37.62,37.52,37.55,3311108.0,29.2192,29.2425,29.1648,29.1881,3311108.0
2015-09-17 09:30:00,36.76,36.83,36.66,36.8,897646.0,28.574,28.6284,28.4963,28.6051,897646.0
2015-09-17 09:40:00,36.8,36.95,36.78,36.94,772533.0,28.6051,28.7217,28.5895,28.7139,772533.0
2015-09-17 09:50:00,36.94,36.97,36.92,36.94,600251.0,28.7139,28.7372,28.6984,28.7139,600251.0
2015-09-17 10:00:00,36.94,37.03,36.92,37.0,865990.0,28.7139,28.7839,28.6984,28.7606,865990.0
2015-09-17 10:10:00,37.0,37.07,36.97,37.03,706579.0,28.7606,28.815,28.7372,28.7839,706579.0
2015-09-17 10:20:00,37.04,37.05,36.98,36.99,403200.0,28.7916,28.7994,28.745,28.7528,403200.0
2015-09-17 10:30:00,37.0,37.01,36.94,36.95,364521.0,28.7606,28.7683,28.7139,28.7217,364521.0
2015-09-17 10:40:00,36.94,37.01,36.94,37.0,233941.0,28.7139,28.7683,28.7139,28.7606,233941.0
2015-09-17 10:50:00,37.0,37.01,36.97,36.99,265002.0,28.7606,28.7683,28.7372,28.7528,265002.0
2015-09-17 11:00:00,36.98,37.02,36.97,37.0,305584.0,28.745,28.7761,28.7372,28.7606,305584.0
2015-09-17 11:10:00,37.0,37.02,36.96,36.97,528283.0,28.7606,28.7761,28.7295,28.7372,528283.0
2015-09-17 11:20:00,36.97,37.0,36.92,36.94,255886.0,28.7372,28.7606,28.6984,28.7139,255886.0
2015-09-17 11:30:00,36.95,37.02,36.91,37.02,304254.0,28.7217,28.7761,28.6906,28.7761,304254.0
2015-09-17 11:40:00,37.02,37.05,37.0,37.02,269456.0,28.7761,28.7994,28.7606,28.7761,269456.0
2015-09-17 11:50:00,37.02,37.03,37.0,37.01,171766.0,28.7761,28.7839,28.7606,28.7683,171766.0
2015-09-17 12:00:00,37.0,37.03,37.0,37.0,222462.0,28.7606,28.7839,28.7606,28.7606,222462.0
2015-09-17 12:10:00,37.0,37.02,36.97,36.97,202422.0,28.7606,28.7761,28.7372,28.7372,202422.0
2015-09-17 12:20:00,36.96,36.99,36.95,36.98,264626.0,28.7295,28.7528,28.7217,28.745,264626.0
2015-09-17 12:30:00,36.97,37.01,36.97,36.97,247794.0,28.7372,28.7683,28.7372,28.7372,247794.0
2015-09-17 12:40:00,36.97,36.98,36.92,36.95,228338.0,28.7372,28.745,28.6984,28.7217,228338.0
2015-09-17 12:50:00,36.96,37.02,36.95,36.99,164859.0,28.7295,28.7761,28.7217,28.7528,164859.0
2015-09-17 13:00:00,36.99,37.02,36.97,37.01,182243.0,28.7528,28.7761,28.7372,28.7683,182243.0
2015-09-17 13:10:00,37.0,37.09,37.0,37.06,344642.0,28.7606,28.8305,28.7606,28.8072,344642.0
2015-09-17 13:20:00,37.06,37.13,37.04,37.06,318149.0,28.8072,28.8616,28.7916,28.8072,318149.0
2015-09-17 13:30:00,37.06,37.09,36.97,36.98,235467.0,28.8072,28.8305,28.7372,28.745,235467.0
2015-09-17 13:40:00,36.98,37.02,36.96,37.0,430593.0,28.745,28.7761,28.7295,28.7606,430593.0
2015-09-17 13:50:00,37.0,37.11,36.99,37.02,514111.0,28.7606,28.8461,28.7528,28.7761,514111.0
2015-09-17 14:00:00,37.09,37.5,36.88,37.11,1397990.0,28.8305,29.1492,28.6673,28.8461,1397990.0
2015-09-17 14:10:00,37.11,37.29,37.1,37.18,1162133.0,28.8461,28.986,28.8383,28.9005,1162133.0
2015-09-17 14:20:00,37.18,37.22,37.06,37.1,752141.0,28.9005,28.9316,28.8072,28.8383,752141.0
2015-09-17 14:30:00,37.11,37.54,37.09,37.5,2243972.0,28.8461,29.1803,28.8305,29.1492,2243972.0
2015-09-17 14:40:00,37.49,37.94,37.44,37.8,1362134.0,29.1414,29.4912,29.1026,29.3824,1362134.0
2015-09-17 14:50:00,37.8,37.81,37.59,37.69,859180.0,29.3824,29.3902,29.2192,29.2969,859180.0
2015-09-17 15:00:00,37.7,37.77,37.4,37.45,1074179.0,29.3047,29.3591,29.0715,29.1103,1074179.0
2015-09-17 15:10:00,37.45,37.55,37.28,37.31,758679.0,29.1103,29.1881,28.9782,29.0015,758679.0
2015-09-17 15:20:00,37.31,37.36,37.11,37.29,762482.0,29.0015,29.0404,28.8461,28.986,762482.0
2015-09-17 15:30:00,37.29,37.42,37.22,37.25,689106.0,28.986,29.087,28.9316,28.9549,689106.0
2015-09-17 15:40:00,37.26,37.32,37.2,37.25,529910.0,28.9627,29.0093,28.916,28.9549,529910.0
2015-09-17 15:50:00,37.26,37.28,37.06,37.11,2727019.0,28.9627,28.9782,28.8072,28.8461,2727019.0
2015-09-18 09:30:00,36.68,36.76,36.48,36.52,3289144.0,28.5118,28.574,28.3564,28.3874,3289144.0
2015-09-18 09:40:00,36.52,36.58,36.45,36.47,1798765.0,28.3874,28.4341,28.333,28.3486,1798765.0
2015-09-18 09:50:00,36.46,36.52,36.43,36.49,681299.0,28.3408,28.3874,28.3175,28.3641,681299.0
2015-09-18 10:00:00,36.48,36.65,36.46,36.62,807540.0,28.3564,28.4885,28.3408,28.4652,807540.0
2015-09-18 10:10:00,36.62,36.71,36.6,36.61,480159.0,28.4652,28.5351,28.4496,28.4574,480159.0
2015-09-18 10:20:00,36.61,36.76,36.58,36.69,543370.0,28.4574,28.574,28.4341,28.5196,543370.0
2015-09-18 10:30:00,36.69,36.75,36.6,36.62,439998.0,28.5196,28.5662,28.4496,28.4652,439998.0
2015-09-18 10:40:00,36.61,36.64,36.58,36.63,324283.0,28.4574,28.4807,28.4341,28.4729,324283.0
2015-09-18 10:50:00,36.64,36.77,36.64,36.75,503864.0,28.4807,28.5818,28.4807,28.5662,503864.0
2015-09-18 11:00:00,36.75,36.87,36.75,36.83,596520.0,28.5662,28.6595,28.5662,28.6284,596520.0
2015-09-18 11:10:00,36.84,36.86,36.78,36.81,380984.0,28.6362,28.6517,28.5895,28.6129,380984.0
2015-09-18 11:20:00,36.81,36.87,36.75,36.76,402575.0,28.6129,28.6595,28.5662,28.574,402575.0
2015-09-18 11:30:00,36.76,36.81,36.69,36.8,507951.0,28.574,28.6129,28.5196,28.6051,507951.0
2015-09-18 11:40:00,36.8,36.92,36.74,36.92,293677.0,28.6051,28.6984,28.5585,28.6984,293677.0
2015-09-18 11:50:00,36.91,36.91,36.81,36.82,167420.0,28.6906,28.6906,28.6129,28.6206,167420.0
2015-09-18 12:00:00,36.83,36.84,36.74,36.78,354767.0,28.6284,28.6362,28.5585,28.5895,354767.0
2015-09-18 12:10:00,36.78,36.78,36.68,36.71,221216.0,28.5895,28.5895,28.5118,28.5351,221216.0
2015-09-18 12:20:00,36.71,36.71,36.64,36.7,193285.0,28.5351,28.5351,28.4807,28.5274,193285.0
2015-09-18 12:30:00,36.7,36.72,36.65,36.67,228173.0,28.5274,28.5429,28.4885,28.504,228173.0
2015-09-18 12:40:00,36.68,36.68,36.59,36.64,213447.0,28.5118,28.5118,28.4419,28.4807,213447.0
2015-09-18 12:50:00,36.64,36.72,36.63,36.69,418095.0,28.4807,28.5429,28.4729,28.5196,418095.0
2015-09-18 13:00:00,36.68,36.75,36.65,36.71,295125.0,28.5118,28.5662,28.4885,28.5351,295125.0
2015-09-18 13:10:00,36.71,36.73,36.65,36.69,155501.0,28.5351,28.5507,28.4885,28.5196,155501.0
2015-09-18 13:20:00,36.69,36.69,36.57,36.66,420384.0,28.5196,28.5196,28.4263,28.4963,420384.0
2015-09-18 13:30:00,36.67,36.67,36.55,36.57,270397.0,28.504,28.504,28.4108,28.4263,270397.0
2015-09-18 13:40:00,36.57,36.62,36.56,36.62,270192.0,28.4263,28.4652,28.4185,28.4652,270192.0
2015-09-18 13:50:00,36.61,36.61,36.48,36.49,295409.0,28.4574,28.4574,28.3564,28.3641,295409.0
2015-09-18 14:00:00,36.49,36.58,36.46,36.51,371954.0,28.3641,28.4341,28.3408,28.3797,371954.0
2015-09-18 14:10:00,36.5,36.55,36.46,36.49,296800.0,28.3719,28.4108,28.3408,28.3641,296800.0
2015-09-18 14:20:00,36.48,36.59,36.48,36.55,472144.0,28.3564,28.4419,28.3564,28.4108,472144.0
2015-09-18 14:30:00,36.55,36.56,36.47,36.52,271125.0,28.4108,28.4185,28.3486,28.3874,271125.0
2015-09-18 14:40:00,36.53,36.58,36.43,36.44,439457.0,28.3952,28.4341,28.3175,28.3253,439457.0
2015-09-18 14:50:00,36.44,36.52,36.4,36.49,445961.0,28.3253,28.3874,28.2942,28.3641,445961.0
2015-09-18 15:00:00,36.49,36.55,36.4,36.41,582680.0,28.3641,28.4108,28.2942,28.3019,582680.0
2015-09-18 15:10:00,36.41,36.49,36.4,36.4,398850.0,28.3019,28.3641,28.2942,28.2942,398850.0
2015-09-18 15:20:00,36.41,36.41,36.31,36.34,811968.0,28.3019,28.3019,28.2242,28.2475,811968.0
2015-09-18 15:30:00,36.34,36.38,36.27,36.28,1058934.0,28.2475,28.2786,28.1931,28.2009,1058934.0
2015-09-18 15:40:00,36.27,36.28,36.18,36.26,2051571.0,28.1931,28.2009,28.1232,28.1853,2051571.0
2015-09-18 15:50:00,36.26,36.36,36.23,36.32,3046981.0,28.1853,28.2631,28.162,28.232,3046981.0
2015-09-21 09:30:00,36.75,36.8,36.67,36.71,1013011.0,28.5662,28.6051,28.504,28.5351,1013011.0
2015-09-21 09:40:00,36.71,36.76,36.65,36.7,1088269.0,28.5351,28.574,28.4885,28.5274,1088269.0
2015-09-21 09:50:00,36.7,36.78,36.67,36.69,564639.0,28.5274,28.5895,28.504,28.5196,564639.0
2015-09-21 10:00:00,36.69,36.74,36.63,36.69,637451.0,28.5196,28.5585,28.4729,28.5196,637451.0
2015-09-21 10:10:00,36.7,36.76,36.69,36.74,418417.0,28.5274,28.574,28.5196,28.5585,418417.0
2015-09-21 10:20:00,36.74,36.79,36.74,36.75,317011.0,28.5585,28.5973,28.5585,28.5662,317011.0
2015-09-21 10:30:00,36.75,36.91,36.75,36.88,450928.0,28.5662,28.6906,28.5662,28.6673,450928.0
2015-09-21 10:40:00,36.88,36.91,36.84,36.89,385746.0,28.6673,28.6906,28.6362,28.6751,385746.0
2015-09-21 10:50:00,36.89,36.96,36.89,36.91,985261.0,28.6751,28.7295,28.6751,28.6906,985261.0
2015-09-21 11:00:00,36.91,36.94,36.89,36.9,314893.0,28.6906,28.7139,28.6751,28.6828,314893.0
2015-09-21 11:10:00,36.9,36.96,36.9,36.96,337792.0,28.6828,28.7295,28.6828,28.7295,337792.0
2015-09-21 11:20:00,36.96,36.99,36.92,36.93,434625.0,28.7295,28.7528,28.6984,28.7061,434625.0
2015-09-21 11:30:00,36.93,36.95,36.79,36.79,633481.0,28.7061,28.7217,28.5973,28.5973,633481.0
2015-09-21 11:40:00,36.79,36.82,36.74,36.78,400948.0,28.5973,28.6206,28.5585,28.5895,400948.0
2015-09-21 11:50:00,36.78,36.79,36.73,36.77,173771.0,28.5895,28.5973,28.5507,28.5818,173771.0
2015-09-21 12:00:00,36.77,36.78,36.65,36.68,533595.0,28.5818,28.5895,28.4885,28.5118,533595.0
2015-09-21 12:10:00,36.68,36.73,36.67,36.69,177889.0,28.5118,28.5507,28.504,28.5196,177889.0
2015-09-21 12:20:00,36.69,36.76,36.68,36.72,251477.0,28.5196,28.574,28.5118,28.5429,251477.0
2015-09-21 12:30:00,36.72,36.72,36.64,36.68,293860.0,28.5429,28.5429,28.4807,28.5118,293860.0
2015-09-21 12:40:00,36.68,36.73,36.65,36.67,373753.0,28.5118,28.5507,28.4885,28.504,373753.0
2015-09-21 12:50:00,36.67,36.68,36.56,36.62,532800.0,28.504,28.5118,28.4185,28.4652,532800.0
2015-09-21 13:00:00,36.62,36.68,36.59,36.67,129800.0,28.4652,28.5118,28.4419,28.504,129800.0
2015-09-21 13:10:00,36.67,36.74,36.64,36.72,166106.0,28.504,28.5585,28.4807,28.5429,166106.0
2015-09-21 13:20:00,36.72,36.77,36.71,36.76,399580.0,28.5429,28.5818,28.5351,28.574,399580.0
2015-09-21 13:30:00,36.76,36.83,36.72,36.81,245589.0,28.574,28.6284,28.5429,28.6129,245589.0
2015-09-21 13:40:00,36.81,36.82,36.74,36.74,154713.0,28.6129,28.6206,28.5585,28.5585,154713.0
2015-09-21 13:50:00,36.74,36.76,36.69,36.71,119474.0,28.5585,28.574,28.5196,28.5351,119474.0
2015-09-21 14:00:00,36.71,36.76,36.7,36.71,105562.0,28.5351,28.574,28.5274,28.5351,105562.0
2015-09-21 14:10:00,36.72,36.79,36.65,36.76,589777.0,28.5429,28.5973,28.4885,28.574,589777.0
2015-09-21 14:20:00,36.76,36.81,36.75,36.77,188307.0,28.574,28.6129,28.5662,28.5818,188307.0
2015-09-21 14:30:00,36.77,36.82,36.72,36.81,401908.0,28.5818,28.6206,28.5429,28.6129,401908.0
2015-09-21 14:40:00,36.81,36.82,36.76,36.82,196860.0,28.6129,28.6206,28.574,28.6206,196860.0
2015-09-21 14:50:00,36.82,36.89,36.81,36.87,222512.0,28.6206,28.6751,28.6129,28.6595,222512.0
2015-09-21 15:00:00,36.88,36.88,36.82,36.86,117359.0,28.6673,28.6673,28.6206,28.6517,117359.0
2015-09-21 15:10:00,36.86,36.87,36.82,36.83,128245.0,28.6517,28.6595,28.6206,28.6284,128245.0
2015-09-21 15:20:00,36.83,36.83,36.75,36.79,209710.0,28.6284,28.6284,28.5662,28.5973,209710.0
2015-09-21 15:30:00,36.8,36.82,36.65,36.67,697232.0,28.6051,28.6206,28.4885,28.504,697232.0
2015-09-21 15:40:00,36.68,36.75,36.65,36.73,584809.0,28.5118,28.5662,28.4885,28.5507,584809.0
2015-09-21 15:50:00,36.73,36.81,36.7,36.8,1304074.0,28.5507,28.6129,28.5274,28.6051,1304074.0
2015-09-22 09:30:00,36.08,36.16,36.01,36.12,1301903.0,28.0454,28.1076,27.991,28.0765,1301903.0
2015-09-22 09:40:00,36.13,36.18,36.07,36.08,604067.0,28.0843,28.1232,28.0377,28.0454,604067.0
2015-09-22 09:50:00,36.07,36.18,36.05,36.15,369165.0,28.0377,28.1232,28.0221,28.0998,369165.0
2015-09-22 10:00:00,36.15,36.23,36.14,36.14,456678.0,28.0998,28.162,28.0921,28.0921,456678.0
2015-09-22 10:10:00,36.13,36.14,36.06,36.06,595030.0,28.0843,28.0921,28.0299,28.0299,595030.0
2015-09-22 10:20:00,36.07,36.09,36.01,36.04,995270.0,28.0377,28.0532,27.991,28.0143,995270.0
2015-09-22 10:30:00,36.04,36.04,35.92,35.95,581524.0,28.0143,28.0143,27.9211,27.9444,581524.0
2015-09-22 10:40:00,35.94,35.96,35.87,35.88,925915.0,27.9366,27.9522,27.8822,27.89,925915.0
2015-09-22 10:50:00,35.88,35.98,35.88,35.94,455902.0,27.89,27.9677,27.89,27.9366,455902.0
2015-09-22 11:00:00,35.94,36.0,35.91,35.97,598694.0,27.9366,27.9832,27.9133,27.9599,598694.0
2015-09-22 11:10:00,35.97,36.03,35.94,35.98,489229.0,27.9599,28.0066,27.9366,27.9677,489229.0
2015-09-22 11:20:00,35.98,35.98,35.88,35.9,378436.0,27.9677,27.9677,27.89,27.9055,378436.0
2015-09-22 11:30:00,35.89,35.98,35.88,35.96,687471.0,27.8977,27.9677,27.89,27.9522,687471.0
2015-09-22 11:40:00,35.95,36.0,35.94,36.0,744537.0,27.9444,27.9832,27.9366,27.9832,744537.0
2015-09-22 11:50:00,36.0,36.07,35.99,36.04,367553.0,27.9832,28.0377,27.9755,28.0143,367553.0
2015-09-22 12:00:00,36.04,36.12,35.99,36.11,252200.0,28.0143,28.0765,27.9755,28.0687,252200.0
2015-09-22 12:10:00,36.11,36.12,36.05,36.09,155542.0,28.0687,28.0765,28.0221,28.0532,155542.0
2015-09-22 12:20:00,36.09,36.12,36.03,36.07,285268.0,28.0532,28.0765,28.0066,28.0377,285268.0
2015-09-22 12:30:00,36.07,36.08,36.03,36.08,268546.0,28.0377,28.0454,28.0066,28.0454,268546.0
2015-09-22 12:40:00,36.08,36.12,35.99,36.0,366198.0,28.0454,28.0765,27.9755,27.9832,366198.0
2015-09-22 12:50:00,36.0,36.03,35.96,36.0,687688.0,27.9832,28.0066,27.9522,27.9832,687688.0
2015-09-22 13:00:00,36.0,36.09,35.99,36.02,165537.0,27.9832,28.0532,27.9755,27.9988,165537.0
2015-09-22 13:10:00,36.02,36.06,35.99,36.02,170566.0,27.9988,28.0299,27.9755,27.9988,170566.0
2015-09-22 13:20:00,36.02,36.02,35.93,35.93,305391.0,27.9988,27.9988,27.9288,27.9288,305391.0
2015-09-22 13:30:00,35.93,35.99,35.92,35.98,151351.0,27.9288,27.9755,27.9211,27.9677,151351.0
2015-09-22 13:40:00,35.99,36.04,35.98,36.01,158425.0,27.9755,28.0143,27.9677,27.991,158425.0
2015-09-22 13:50:00,36.01,36.04,35.97,36.02,137170.0,27.991,28.0143,27.9599,27.9988,137170.0
2015-09-22 14:00:00,36.02,36.08,35.99,36.01,235804.0,27.9988,28.0454,27.9755,27.991,235804.0
2015-09-22 14:10:00,36.01,36.06,35.98,36.04,173673.0,27.991,28.0299,27.9677,28.0143,173673.0
2015-09-22 14:20:00,36.04,36.06,35.98,36.04,182005.0,28.0143,28.0299,27.9677,28.0143,182005.0
2015-09-22 14:30:00,36.04,36.11,36.03,36.09,355576.0,28.0143,28.0687,28.0066,28.0532,355576.0
2015-09-22 14:40:00,36.09,36.09,36.0,36.02,204903.0,28.0532,28.0532,27.9832,27.9988,204903.0
2015-09-22 14:50:00,36.01,36.08,35.99,36.08,197385.0,27.991,28.0454,27.9755,28.0454,197385.0
2015-09-22 15:00:00,36.07,36.1,36.03,36.05,255762.0,28.0377,28.061,28.0066,28.0221,255762.0
2015-09-22 15:10:00,36.04,36.04,35.98,36.02,187146.0,28.0143,28.0143,27.9677,27.9988,187146.0
2015-09-22 15:20:00,36.02,36.11,35.99,36.11,621499.0,27.9988,28.0687,27.9755,28.0687,621499.0
2015-09-22 15:30:00,36.11,36.18,36.09,36.17,495157.0,28.0687,28.1232,28.0532,28.1154,495157.0
2015-09-22 15:40:00,36.18,36.19,36.11,36.13,422563.0,28.1232,28.1309,28.0687,28.0843,422563.0
2015-09-22 15:50:00,36.13,36.19,36.1,36.18,1089268.0,28.0843,28.1309,28.061,28.1232,1089268.0
2015-09-23 09:30:00,35.92,35.97,35.82,35.85,1109537.0,27.9211,27.9599,27.8433,27.8666,1109537.0
2015-09-23 09:40:00,35.85,35.89,35.79,35.8,558729.0,27.8666,27.8977,27.82,27.8278,558729.0
2015-09-23 09:50:00,35.8,35.84,35.78,35.84,576887.0,27.8278,27.8589,27.8122,27.8589,576887.0
2015-09-23 10:00:00,35.84,35.9,35.81,35.85,543023.0,27.8589,27.9055,27.8356,27.8666,543023.0
2015-09-23 10:10:00,35.85,35.89,35.81,35.86,325362.0,27.8666,27.8977,27.8356,27.8744,325362.0
2015-09-23 10:20:00,35.85,35.9,35.79,35.89,282809.0,27.8666,27.9055,27.82,27.8977,282809.0
2015-09-23 10:30:00,35.89,35.93,35.85,35.85,226439.0,27.8977,27.9288,27.8666,27.8666,226439.0
2015-09-23 10:40:00,35.85,35.88,35.82,35.87,150281.0,27.8666,27.89,27.8433,27.8822,150281.0
2015-09-23 10:50:00,35.88,35.93,35.87,35.89,196266.0,27.89,27.9288,27.8822,27.8977,196266.0
2015-09-23 11:00:00,35.89,35.9,35.82,35.86,230686.0,27.8977,27.9055,27.8433,27.8744,230686.0
2015-09-23 11:10:00,35.85,35.85,35.73,35.77,319397.0,27.8666,27.8666,27.7734,27.8045,319397.0
2015-09-23 11:20:00,35.76,35.76,35.66,35.69,273755.0,27.7967,27.7967,27.719,27.7423,273755.0
2015-09-23 11:30:00,35.69,35.71,35.65,35.7,474723.0,27.7423,27.7578,27.7112,27.75,474723.0
2015-09-23 11:40:00,35.7,35.71,35.61,35.65,293050.0,27.75,27.7578,27.6801,27.7112,293050.0
2015-09-23 11:50:00,35.64,35.66,35.6,35.63,170532.0,27.7034,27.719,27.6723,27.6956,170532.0
2015-09-23 12:00:00,35.63,35.64,35.56,35.58,234462.0,27.6956,27.7034,27.6412,27.6568,234462.0
2015-09-23 12:10:00,35.58,35.61,35.55,35.59,208782.0,27.6568,27.6801,27.6335,27.6645,208782.0
2015-09-23 12:20:00,35.59,35.6,35.55,35.59,171532.0,27.6645,27.6723,27.6335,27.6645,171532.0
2015-09-23 12:30:00,35.59,35.63,35.58,35.59,140076.0,27.6645,27.6956,27.6568,27.6645,140076.0
2015-09-23 12:40:00,35.59,35.6,35.56,35.57,186010.0,27.6645,27.6723,27.6412,27.649,186010.0
2015-09-23 12:50:00,35.57,35.66,35.56,35.65,270407.0,27.649,27.719,27.6412,27.7112,270407.0
2015-09-23 13:00:00,35.64,35.74,35.63,35.72,357473.0,27.7034,27.7811,27.6956,27.7656,357473.0
2015-09-23 13:10:00,35.72,35.73,35.66,35.66,251126.0,27.7656,27.7734,27.719,27.719,251126.0
2015-09-23 13:20:00,35.66,35.67,35.58,35.59,180851.0,27.719,27.7267,27.6568,27.6645,180851.0
2015-09-23 13:30:00,35.6,35.65,35.56,35.65,370175.0,27.6723,27.7112,27.6412,27.7112,370175.0
2015-09-23 13:40:00,35.65,35.81,35.63,35.79,643336.0,27.7112,27.8356,27.6956,27.82,643336.0
2015-09-23 13:50:00,35.79,35.8,35.75,35.79,140945.0,27.82,27.8278,27.7889,27.82,140945.0
2015-09-23 14:00:00,35.78,35.85,35.76,35.82,188333.0,27.8122,27.8666,27.7967,27.8433,188333.0
2015-09-23 14:10:00,35.82,35.84,35.75,35.76,84205.0,27.8433,27.8589,27.7889,27.7967,84205.0
2015-09-23 14:20:00,35.76,35.77,35.67,35.68,439958.0,27.7967,27.8045,27.7267,27.7345,439958.0
2015-09-23 14:30:00,35.67,35.76,35.66,35.68,213877.0,27.7267,27.7967,27.719,27.7345,213877.0
2015-09-23 14:40:00,35.67,35.68,35.63,35.68,148545.0,27.7267,27.7345,27.6956,27.7345,148545.0
2015-09-23 14:50:00,35.68,35.69,35.62,35.68,157926.0,27.7345,27.7423,27.6879,27.7345,157926.0
2015-09-23 15:00:00,35.68,35.73,35.65,35.7,241971.0,27.7345,27.7734,27.7112,27.75,241971.0
2015-09-23 15:10:00,35.71,35.72,35.64,35.69,291338.0,27.7578,27.7656,27.7034,27.7423,291338.0
2015-09-23 15:20:00,35.69,35.71,35.64,35.68,270222.0,27.7423,27.7578,27.7034,27.7345,270222.0
2015-09-23 15:30:00,35.68,35.7,35.63,35.68,356695.0,27.7345,27.75,27.6956,27.7345,356695.0
2015-09-23 15:40:00,35.69,35.72,35.68,35.71,587700.0,27.7423,27.7656,27.7345,27.7578,587700.0
2015-09-23 15:50:00,35.72,35.73,35.65,35.65,1244871.0,27.7656,27.7734,27.7112,27.7112,1244871.0
2015-09-24 09:30:00,35.04,35.05,34.96,34.98,1385467.0,27.237,27.2448,27.1748,27.1904,1385467.0
2015-09-24 09:40:00,34.98,34.98,34.85,34.87,829899.0,27.1904,27.1904,27.0893,27.1049,829899.0
2015-09-24 09:50:00,34.87,34.92,34.82,34.91,416290.0,27.1049,27.1437,27.066,27.136,416290.0
2015-09-24 10:00:00,34.9,35.04,34.88,35.02,682370.0,27.1282,27.237,27.1127,27.2215,682370.0
2015-09-24 10:10:00,35.02,35.05,34.98,35.05,417054.0,27.2215,27.2448,27.1904,27.2448,417054.0
2015-09-24 10:20:00,35.04,35.05,34.9,34.94,431709.0,27.237,27.2448,27.1282,27.1593,431709.0
2015-09-24 10:30:00,34.94,35.03,34.94,34.99,671264.0,27.1593,27.2293,27.1593,27.1982,671264.0
2015-09-24 10:40:00,34.98,34.98,34.87,34.89,1189045.0,27.1904,27.1904,27.1049,27.1204,1189045.0
2015-09-24 10:50:00,34.88,34.9,34.84,34.89,782370.0,27.1127,27.1282,27.0816,27.1204,782370.0
2015-09-24 11:00:00,34.9,34.94,34.86,34.94,566275.0,27.1282,27.1593,27.0971,27.1593,566275.0
2015-09-24 11:10:00,34.94,34.97,34.9,34.94,493418.0,27.1593,27.1826,27.1282,27.1593,493418.0
2015-09-24 11:20:00,34.94,34.96,34.87,34.87,414900.0,27.1593,27.1748,27.1049,27.1049,414900.0
2015-09-24 11:30:00,34.87,34.97,34.87,34.97,761101.0,27.1049,27.1826,27.1049,27.1826,761101.0
2015-09-24 11:40:00,34.97,35.01,34.94,34.97,274164.0,27.1826,27.2137,27.1593,27.1826,274164.0
2015-09-24 11:50:00,34.97,35.04,34.96,35.02,279089.0,27.1826,27.237,27.1748,27.2215,279089.0
2015-09-24 12:00:00,35.03,35.09,35.01,35.05,279829.0,27.2293,27.2759,27.2137,27.2448,279829.0
2015-09-24 12:10:00,35.05,35.17,35.04,35.17,873451.0,27.2448,27.3381,27.237,27.3381,873451.0
2015-09-24 12:20:00,35.17,35.24,35.16,35.23,382025.0,27.3381,27.3925,27.3303,27.3847,382025.0
2015-09-24 12:30:00,35.24,35.35,35.23,35.27,727596.0,27.3925,27.478,27.3847,27.4158,727596.0
2015-09-24 12:40:00,35.27,35.31,35.2,35.22,318287.0,27.4158,27.4469,27.3614,27.3769,318287.0
2015-09-24 12:50:00,35.22,35.23,35.11,35.12,207394.0,27.3769,27.3847,27.2914,27.2992,207394.0
2015-09-24 13:00:00,35.12,35.14,35.08,35.14,206826.0,27.2992,27.3148,27.2681,27.3148,206826.0
2015-09-24 13:10:00,35.14,35.2,35.09,35.11,237441.0,27.3148,27.3614,27.2759,27.2914,237441.0
2015-09-24 13:20:00,35.11,35.12,35.06,35.11,198276.0,27.2914,27.2992,27.2526,27.2914,198276.0
2015-09-24 13:30:00,35.12,35.15,35.07,35.12,577507.0,27.2992,27.3225,27.2603,27.2992,577507.0
2015-09-24 13:40:00,35.12,35.18,35.1,35.18,327776.0,27.2992,27.3458,27.2837,27.3458,327776.0
2015-09-24 13:50:00,35.17,35.22,35.13,35.16,212565.0,27.3381,27.3769,27.307,27.3303,212565.0
2015-09-24 14:00:00,35.16,35.17,35.11,35.16,133040.0,27.3303,27.3381,27.2914,27.3303,133040.0
2015-09-24 14:10:00,35.16,35.21,35.14,35.2,189902.0,27.3303,27.3692,27.3148,27.3614,189902.0
2015-09-24 14:20:00,35.2,35.26,35.19,35.21,397384.0,27.3614,27.408,27.3536,27.3692,397384.0
2015-09-24 14:30:00,35.2,35.22,35.15,35.22,324165.0,27.3614,27.3769,27.3225,27.3769,324165.0
2015-09-24 14:40:00,35.22,35.33,35.14,35.33,822730.0,27.3769,27.4624,27.3148,27.4624,822730.0
2015-09-24 14:50:00,35.33,35.44,35.32,35.36,935273.0,27.4624,27.5479,27.4547,27.4858,935273.0
2015-09-24 15:00:00,35.37,35.42,35.26,35.28,458121.0,27.4935,27.5324,27.408,27.4236,458121.0
2015-09-24 15:10:00,35.27,35.36,35.24,35.34,374276.0,27.4158,27.4858,27.3925,27.4702,374276.0
2015-09-24 15:20:00,35.35,35.53,35.35,35.46,1520178.0,27.478,27.6179,27.478,27.5635,1520178.0
2015-09-24 15:30:00,35.45,35.46,35.35,35.39,620586.0,27.5557,27.5635,27.478,27.5091,620586.0
2015-09-24 15:40:00,35.39,35.44,35.38,35.4,586882.0,27.5091,27.5479,27.5013,27.5169,586882.0
2015-09-24 15:50:00,35.4,35.4,35.32,35.36,1714762.0,27.5169,27.5169,27.4547,27.4858,1714762.0
2015-09-25 09:30:00,35.92,36.03,35.8,35.82,1466096.0,27.9211,28.0066,27.8278,27.8433,1466096.0
2015-09-25 09:40:00,35.81,35.86,35.75,35.86,579932.0,27.8356,27.8744,27.7889,27.8744,579932.0
2015-09-25 09:50:00,35.87,35.93,35.85,35.86,382655.0,27.8822,27.9288,27.8666,27.8744,382655.0
2015-09-25 10:00:00,35.85,35.89,35.74,35.78,312892.0,27.8666,27.8977,27.7811,27.8122,312892.0
2015-09-25 10:10:00,35.77,35.82,35.73,35.76,354169.0,27.8045,27.8433,27.7734,27.7967,354169.0
2015-09-25 10:20:00,35.76,35.79,35.66,35.68,330603.0,27.7967,27.82,27.719,27.7345,330603.0
2015-09-25 10:30:00,35.68,35.74,35.64,35.72,380258.0,27.7345,27.7811,27.7034,27.7656,380258.0
2015-09-25 10:40:00,35.72,35.75,35.67,35.75,718477.0,27.7656,27.7889,27.7267,27.7889,718477.0
2015-09-25 10:50:00,35.75,35.88,35.74,35.87,737496.0,27.7889,27.89,27.7811,27.8822,737496.0
2015-09-25 11:00:00,35.86,35.87,35.75,35.78,378789.0,27.8744,27.8822,27.7889,27.8122,378789.0
2015-09-25 11:10:00,35.78,35.81,35.71,35.71,290387.0,27.8122,27.8356,27.7578,27.7578,290387.0
2015-09-25 11:20:00,35.71,35.72,35.67,35.68,612166.0,27.7578,27.7656,27.7267,27.7345,612166.0
2015-09-25 11:30:00,35.67,35.69,35.58,35.58,737193.0,27.7267,27.7423,27.6568,27.6568,737193.0
2015-09-25 11:40:00,35.58,35.66,35.57,35.62,256565.0,27.6568,27.719,27.649,27.6879,256565.0
2015-09-25 11:50:00,35.62,35.65,35.59,35.63,157060.0,27.6879,27.7112,27.6645,27.6956,157060.0
2015-09-25 12:00:00,35.63,35.64,35.58,35.59,119917.0,27.6956,27.7034,27.6568,27.6645,119917.0
2015-09-25 12:10:00,35.58,35.61,35.52,35.52,144558.0,27.6568,27.6801,27.6101,27.6101,144558.0
2015-09-25 12:20:00,35.53,35.57,35.51,35.55,74691.0,27.6179,27.649,27.6024,27.6335,74691.0
2015-09-25 12:30:00,35.56,35.58,35.54,35.56,174964.0,27.6412,27.6568,27.6257,27.6412,174964.0
2015-09-25 12:40:00,35.55,35.64,35.55,35.59,162603.0,27.6335,27.7034,27.6335,27.6645,162603.0
2015-09-25 12:50:00,35.58,35.61,35.57,35.61,336860.0,27.6568,27.6801,27.649,27.6801,336860.0
2015-09-25 13:00:00,35.61,35.7,35.6,35.69,211707.0,27.6801,27.75,27.6723,27.7423,211707.0
2015-09-25 13:10:00,35.69,35.74,35.68,35.71,126800.0,27.7423,27.7811,27.7345,27.7578,126800.0
2015-09-25 13:20:00,35.71,35.72,35.64,35.67,125940.0,27.7578,27.7656,27.7034,27.7267,125940.0
2015-09-25 13:30:00,35.67,35.67,35.62,35.65,55744.0,27.7267,27.7267,27.6879,27.7112,55744.0
2015-09-25 13:40:00,35.65,35.66,35.6,35.65,97144.0,27.7112,27.719,27.6723,27.7112,97144.0
2015-09-25 13:50:00,35.65,35.67,35.62,35.64,102735.0,27.7112,27.7267,27.6879,27.7034,102735.0
2015-09-25 14:00:00,35.64,35.67,35.63,35.64,251348.0,27.7034,27.7267,27.6956,27.7034,251348.0
2015-09-25 14:10:00,35.64,35.64,35.48,35.48,554340.0,27.7034,27.7034,27.579,27.579,554340.0
2015-09-25 14:20:00,35.48,35.5,35.42,35.45,294472.0,27.579,27.5946,27.5324,27.5557,294472.0
2015-09-25 14:30:00,35.45,35.53,35.4,35.47,505517.0,27.5557,27.6179,27.5169,27.5713,505517.0
2015-09-25 14:40:00,35.47,35.47,35.35,35.36,392051.0,27.5713,27.5713,27.478,27.4858,392051.0
2015-09-25 14:50:00,35.36,35.45,35.32,35.44,676039.0,27.4858,27.5557,27.4547,27.5479,676039.0
2015-09-25 15:00:00,35.44,35.45,35.26,35.26,385558.0,27.5479,27.5557,27.408,27.408,385558.0
2015-09-25 15:10:00,35.25,35.27,35.19,35.23,442233.0,27.4003,27.4158,27.3536,27.3847,442233.0
2015-09-25 15:20:00,35.23,35.36,35.22,35.31,512759.0,27.3847,27.4858,27.3769,27.4469,512759.0
2015-09-25 15:30:00,35.3,35.37,35.26,35.29,602448.0,27.4391,27.4935,27.408,27.4314,602448.0
2015-09-25 15:40:00,35.28,35.34,35.25,35.32,718753.0,27.4236,27.4702,27.4003,27.4547,718753.0
2015-09-25 15:50:00,35.32,35.32,35.22,35.27,1630840.0,27.4547,27.4547,27.3769,27.4158,1630840.0
2015-09-28 09:30:00,34.98,35.02,34.83,34.94,1236381.0,27.1904,27.2215,27.0738,27.1593,1236381.0
2015-09-28 09:40:00,34.94,34.96,34.83,34.85,1295276.0,27.1593,27.1748,27.0738,27.0893,1295276.0
2015-09-28 09:50:00,34.85,34.87,34.75,34.8,549554.0,27.0893,27.1049,27.0116,27.0505,549554.0
2015-09-28 10:00:00,34.8,34.85,34.69,34.7,480014.0,27.0505,27.0893,26.965,26.9727,480014.0
2015-09-28 10:10:00,34.7,34.7,34.64,34.68,499687.0,26.9727,26.9727,26.9261,26.9572,499687.0
2015-09-28 10:20:00,34.67,34.81,34.64,34.8,970461.0,26.9494,27.0582,26.9261,27.0505,970461.0
2015-09-28 10:30:00,34.8,34.81,34.72,34.8,1352267.0,27.0505,27.0582,26.9883,27.0505,1352267.0
2015-09-28 10:40:00,34.8,34.85,34.76,34.79,413625.0,27.0505,27.0893,27.0194,27.0427,413625.0
2015-09-28 10:50:00,34.8,34.84,34.76,34.81,683354.0,27.0505,27.0816,27.0194,27.0582,683354.0
2015-09-28 11:00:00,34.81,34.9,34.75,34.81,961098.0,27.0582,27.1282,27.0116,27.0582,961098.0
2015-09-28 11:10:00,34.82,34.84,34.74,34.75,714775.0,27.066,27.0816,27.0038,27.0116,714775.0
2015-09-28 11:20:00,34.74,34.81,34.68,34.7,691402.0,27.0038,27.0582,26.9572,26.9727,691402.0
2015-09-28 11:30:00,34.7,34.74,34.66,34.71,798310.0,26.9727,27.0038,26.9416,26.9805,798310.0
2015-09-28 11:40:00,34.71,34.77,34.7,34.73,604761.0,26.9805,27.0271,26.9727,26.9961,604761.0
2015-09-28 11:50:00,34.73,34.77,34.69,34.71,262739.0,26.9961,27.0271,26.965,26.9805,262739.0
2015-09-28 12:00:00,34.7,34.71,34.63,34.64,262360.0,26.9727,26.9805,26.9183,26.9261,262360.0
2015-09-28 12:10:00,34.65,34.67,34.6,34.61,306991.0,26.9339,26.9494,26.895,26.9028,306991.0
2015-09-28 12:20:00,34.61,34.67,34.58,34.64,243748.0,26.9028,26.9494,26.8795,26.9261,243748.0
2015-09-28 12:30:00,34.63,34.67,34.61,34.64,349998.0,26.9183,26.9494,26.9028,26.9261,349998.0
2015-09-28 12:40:00,34.64,34.67,34.59,34.64,376440.0,26.9261,26.9494,26.8872,26.9261,376440.0
2015-09-28 12:50:00,34.64,34.66,34.59,34.61,251780.0,26.9261,26.9416,26.8872,26.9028,251780.0
2015-09-28 13:00:00,34.61,34.7,34.61,34.68,331992.0,26.9028,26.9727,26.9028,26.9572,331992.0
2015-09-28 13:10:00,34.68,34.69,34.57,34.6,637925.0,26.9572,26.965,26.8717,26.895,637925.0
2015-09-28 13:20:00,34.59,34.62,34.55,34.59,398669.0,26.8872,26.9106,26.8561,26.8872,398669.0
2015-09-28 13:30:00,34.58,34.66,34.56,34.66,276722.0,26.8795,26.9416,26.8639,26.9416,276722.0
2015-09-28 13:40:00,34.65,34.69,34.62,34.64,630892.0,26.9339,26.965,26.9106,26.9261,630892.0
2015-09-28 13:50:00,34.64,34.65,34.55,34.55,723490.0,26.9261,26.9339,26.8561,26.8561,723490.0
2015-09-28 14:00:00,34.55,34.57,34.5,34.56,441941.0,26.8561,26.8717,26.8173,26.8639,441941.0
2015-09-28 14:10:00,34.55,34.56,34.46,34.52,492584.0,26.8561,26.8639,26.7862,26.8328,492584.0
2015-09-28 14:20:00,34.52,34.6,34.49,34.6,408952.0,26.8328,26.895,26.8095,26.895,408952.0
2015-09-28 14:30:00,34.6,34.66,34.56,34.66,363466.0,26.895,26.9416,26.8639,26.9416,363466.0
2015-09-28 14:40:00,34.66,34.7,34.61,34.62,245161.0,26.9416,26.9727,26.9028,26.9106,245161.0
2015-09-28 14:50:00,34.62,34.63,34.54,34.57,340341.0,26.9106,26.9183,26.8484,26.8717,340341.0
2015-09-28 15:00:00,34.58,34.6,34.53,34.54,603603.0,26.8795,26.895,26.8406,26.8484,603603.0
2015-09-28 15:10:00,34.54,34.6,34.5,34.59,712536.0,26.8484,26.895,26.8173,26.8872,712536.0
2015-09-28 15:20:00,34.6,34.62,34.52,34.55,818064.0,26.895,26.9106,26.8328,26.8561,818064.0
2015-09-28 15:30:00,34.54,34.72,34.53,34.64,916697.0,26.8484,26.9883,26.8406,26.9261,916697.0
2015-09-28 15:40:00,34.63,34.72,34.63,34.69,1064346.0,26.9183,26.9883,26.9183,26.965,1064346.0
2015-09-28 15:50:00,34.69,34.72,34.61,34.63,2064651.0,26.965,26.9883,26.9028,26.9183,2064651.0
2015-09-29 09:30:00,34.44,34.5,34.4,34.44,1617518.0,26.7706,26.8173,26.7395,26.7706,1617518.0
2015-09-29 09:40:00,34.44,34.44,34.32,34.33,1170152.0,26.7706,26.7706,26.6774,26.6851,1170152.0
2015-09-29 09:50:00,34.32,34.59,34.32,34.58,977665.0,26.6774,26.8872,26.6774,26.8795,977665.0
2015-09-29 10:00:00,34.58,34.64,34.49,34.51,1127460.0,26.8795,26.9261,26.8095,26.825,1127460.0
2015-09-29 10:10:00,34.51,34.66,34.51,34.63,984155.0,26.825,26.9416,26.825,26.9183,984155.0
2015-09-29 10:20:00,34.63,34.73,34.59,34.72,1091302.0,26.9183,26.9961,26.8872,26.9883,1091302.0
2015-09-29 10:30:00,34.73,34.84,34.69,34.72,2433615.0,26.9961,27.0816,26.965,26.9883,2433615.0
2015-09-29 10:40:00,34.72,34.73,34.6,34.6,449595.0,26.9883,26.9961,26.895,26.895,449595.0
2015-09-29 10:50:00,34.6,34.66,34.57,34.65,588894.0,26.895,26.9416,26.8717,26.9339,588894.0
2015-09-29 11:00:00,34.66,34.74,34.64,34.68,811035.0,26.9416,27.0038,26.9261,26.9572,811035.0
2015-09-29 11:10:00,34.68,34.69,34.61,34.62,695662.0,26.9572,26.965,26.9028,26.9106,695662.0
2015-09-29 11:20:00,34.62,34.72,34.59,34.69,931580.0,26.9106,26.9883,26.8872,26.965,931580.0
2015-09-29 11:30:00,34.7,34.71,34.6,34.69,851012.0,26.9727,26.9805,26.895,26.965,851012.0
2015-09-29 11:40:00,34.68,34.72,34.63,34.67,320828.0,26.9572,26.9883,26.9183,26.9494,320828.0
2015-09-29 11:50:00,34.68,34.75,34.64,34.64,179319.0,26.9572,27.0116,26.9261,26.9261,179319.0
2015-09-29 12:00:00,34.64,34.66,34.57,34.62,217034.0,26.9261,26.9416,26.8717,26.9106,217034.0
2015-09-29 12:10:00,34.61,34.65,34.54,34.61,393509.0,26.9028,26.9339,26.8484,26.9028,393509.0
2015-09-29 12:20:00,34.6,34.67,34.58,34.66,339243.0,26.895,26.9494,26.8795,26.9416,339243.0
2015-09-29 12:30:00,34.66,34.69,34.6,34.61,122608.0,26.9416,26.965,26.895,26.9028,122608.0
2015-09-29 12:40:00,34.6,34.65,34.54,34.58,202839.0,26.895,26.9339,26.8484,26.8795,202839.0
2015-09-29 12:50:00,34.58,34.59,34.48,34.49,181346.0,26.8795,26.8872,26.8017,26.8095,181346.0
2015-09-29 13:00:00,34.5,34.61,34.49,34.59,479406.0,26.8173,26.9028,26.8095,26.8872,479406.0
2015-09-29 13:10:00,34.58,34.67,34.57,34.66,160858.0,26.8795,26.9494,26.8717,26.9416,160858.0
2015-09-29 13:20:00,34.66,34.69,34.61,34.62,415918.0,26.9416,26.965,26.9028,26.9106,415918.0
2015-09-29 13:30:00,34.63,34.66,34.62,34.64,437268.0,26.9183,26.9416,26.9106,26.9261,437268.0
2015-09-29 13:40:00,34.64,34.72,34.64,34.64,344195.0,26.9261,26.9883,26.9261,26.9261,344195.0
2015-09-29 13:50:00,34.64,34.69,34.61,34.66,176428.0,26.9261,26.965,26.9028,26.9416,176428.0
2015-09-29 14:00:00,34.66,34.66,34.55,34.6,309496.0,26.9416,26.9416,26.8561,26.895,309496.0
2015-09-29 14:10:00,34.6,34.62,34.53,34.59,339339.0,26.895,26.9106,26.8406,26.8872,339339.0
2015-09-29 14:20:00,34.59,34.65,34.57,34.64,131248.0,26.8872,26.9339,26.8717,26.9261,131248.0
2015-09-29 14:30:00,34.63,34.66,34.57,34.61,343217.0,26.9183,26.9416,26.8717,26.9028,343217.0
2015-09-29 14:40:00,34.61,34.63,34.49,34.49,456537.0,26.9028,26.9183,26.8095,26.8095,456537.0
2015-09-29 14:50:00,34.49,34.52,34.46,34.48,369478.0,26.8095,26.8328,26.7862,26.8017,369478.0
2015-09-29 15:00:00,34.48,34.48,34.41,34.42,484530.0,26.8017,26.8017,26.7473,26.7551,484530.0
2015-09-29 15:10:00,34.42,34.48,34.4,34.41,295770.0,26.7551,26.8017,26.7395,26.7473,295770.0
2015-09-29 15:20:00,34.41,34.42,34.33,34.36,295995.0,26.7473,26.7551,26.6851,26.7085,295995.0
2015-09-29 15:30:00,34.36,34.53,34.36,34.45,807361.0,26.7085,26.8406,26.7085,26.7784,807361.0
2015-09-29 15:40:00,34.45,34.54,34.39,34.54,663674.0,26.7784,26.8484,26.7318,26.8484,663674.0
2015-09-29 15:50:00,34.54,34.65,34.51,34.59,1541571.0,26.8484,26.9339,26.825,26.8872,1541571.0
2015-09-30 09:30:00,35.35,35.54,35.34,35.48,1716304.0,27.478,27.6257,27.4702,27.579,1716304.0
2015-09-30 09:40:00,35.48,35.51,35.33,35.44,1347696.0,27.579,27.6024,27.4624,27.5479,1347696.0
2015-09-30 09:50:00,35.44,35.45,35.39,35.4,1055919.0,27.5479,27.5557,27.5091,27.5169,1055919.0
2015-09-30 10:00:00,35.4,35.53,35.39,35.52,532166.0,27.5169,27.6179,27.5091,27.6101,532166.0
2015-09-30 10:10:00,35.52,35.53,35.46,35.47,672776.0,27.6101,27.6179,27.5635,27.5713,672776.0
2015-09-30 10:20:00,35.47,35.53,35.46,35.53,730970.0,27.5713,27.6179,27.5635,27.6179,730970.0
2015-09-30 10:30:00,35.52,35.54,35.43,35.5,669103.0,27.6101,27.6257,27.5402,27.5946,669103.0
2015-09-30 10:40:00,35.5,35.52,35.44,35.45,569178.0,27.5946,27.6101,27.5479,27.5557,569178.0
2015-09-30 10:50:00,35.45,35.48,35.41,35.44,326783.0,27.5557,27.579,27.5246,27.5479,326783.0
2015-09-30 11:00:00,35.44,35.45,35.38,35.39,355011.0,27.5479,27.5557,27.5013,27.5091,355011.0
2015-09-30 11:10:00,35.38,35.47,35.38,35.47,567936.0,27.5013,27.5713,27.5013,27.5713,567936.0
2015-09-30 11:20:00,35.47,35.48,35.4,35.45,292185.0,27.5713,27.579,27.5169,27.5557,292185.0
2015-09-30 11:30:00,35.45,35.5,35.43,35.45,492474.0,27.5557,27.5946,27.5402,27.5557,492474.0
2015-09-30 11:40:00,35.45,35.45,35.34,35.36,380600.0,27.5557,27.5557,27.4702,27.4858,380600.0
2015-09-30 11:50:00,35.36,35.39,35.31,35.36,181948.0,27.4858,27.5091,27.4469,27.4858,181948.0
2015-09-30 12:00:00,35.37,35.41,35.19,35.2,714720.0,27.4935,27.5246,27.3536,27.3614,714720.0
2015-09-30 12:10:00,35.2,35.21,35.08,35.11,1097821.0,27.3614,27.3692,27.2681,27.2914,1097821.0
2015-09-30 12:20:00,35.11,35.19,35.08,35.13,393345.0,27.2914,27.3536,27.2681,27.307,393345.0
2015-09-30 12:30:00,35.13,35.22,35.11,35.16,369602.0,27.307,27.3769,27.2914,27.3303,369602.0
2015-09-30 12:40:00,35.16,35.18,35.03,35.05,217508.0,27.3303,27.3458,27.2293,27.2448,217508.0
2015-09-30 12:50:00,35.05,35.11,35.04,35.11,150933.0,27.2448,27.2914,27.237,27.2914,150933.0
2015-09-30 13:00:00,35.12,35.19,35.1,35.16,279572.0,27.2992,27.3536,27.2837,27.3303,279572.0
2015-09-30 13:10:00,35.16,35.28,35.15,35.27,233859.0,27.3303,27.4236,27.3225,27.4158,233859.0
2015-09-30 13:20:00,35.27,35.27,35.17,35.2,326475.0,27.4158,27.4158,27.3381,27.3614,326475.0
2015-09-30 13:30:00,35.2,35.23,35.16,35.2,183328.0,27.3614,27.3847,27.3303,27.3614,183328.0
2015-09-30 13:40:00,35.2,35.29,35.2,35.25,174380.0,27.3614,27.4314,27.3614,27.4003,174380.0
2015-09-30 13:50:00,35.25,35.31,35.23,35.26,214092.0,27.4003,27.4469,27.3847,27.408,214092.0
2015-09-30 14:00:00,35.26,35.27,35.19,35.19,171724.0,27.408,27.4158,27.3536,27.3536,171724.0
2015-09-30 14:10:00,35.19,35.24,35.16,35.23,178236.0,27.3536,27.3925,27.3303,27.3847,178236.0
2015-09-30 14:20:00,35.24,35.26,35.22,35.25,199219.0,27.3925,27.408,27.3769,27.4003,199219.0
2015-09-30 14:30:00,35.26,35.28,35.18,35.18,180316.0,27.408,27.4236,27.3458,27.3458,180316.0
2015-09-30 14:40:00,35.18,35.29,35.17,35.26,350160.0,27.3458,27.4314,27.3381,27.408,350160.0
2015-09-30 14:50:00,35.26,35.33,35.24,35.31,202017.0,27.408,27.4624,27.3925,27.4469,202017.0
2015-09-30 15:00:00,35.3,35.34,35.2,35.24,535875.0,27.4391,27.4702,27.3614,27.3925,535875.0
2015-09-30 15:10:00,35.24,35.31,35.23,35.29,573934.0,27.3925,27.4469,27.3847,27.4314,573934.0
2015-09-30 15:20:00,35.29,35.37,35.29,35.35,319634.0,27.4314,27.4935,27.4314,27.478,319634.0
2015-09-30 15:30:00,35.35,35.44,35.34,35.4,657434.0,27.478,27.5479,27.4702,27.5169,657434.0
2015-09-30 15:40:00,35.4,35.46,35.37,35.41,1090004.0,27.5169,27.5635,27.4935,27.5246,1090004.0
2015-09-30 15:50:00,35.41,35.52,35.4,35.47,4128115.0,27.5246,27.6101,27.5169,27.5713,4128115.0
2015-10-01 09:30:00,35.75,35.84,35.61,35.63,1007015.0,27.7889,27.8589,27.6801,27.6956,1007015.0
2015-10-01 09:40:00,35.62,35.77,35.61,35.74,758307.0,27.6879,27.8045,27.6801,27.7811,758307.0
2015-10-01 09:50:00,35.75,35.81,35.6,35.61,1359455.0,27.7889,27.8356,27.6723,27.6801,1359455.0
2015-10-01 10:00:00,35.62,35.73,35.55,35.72,906840.0,27.6879,27.7734,27.6335,27.7656,906840.0
2015-10-01 10:10:00,35.72,35.82,35.71,35.74,754384.0,27.7656,27.8433,27.7578,27.7811,754384.0
2015-10-01 10:20:00,35.74,35.84,35.72,35.81,416172.0,27.7811,27.8589,27.7656,27.8356,416172.0
2015-10-01 10:30:00,35.81,35.85,35.7,35.77,454696.0,27.8356,27.8666,27.75,27.8045,454696.0
2015-10-01 10:40:00,35.77,35.83,35.72,35.8,708706.0,27.8045,27.8511,27.7656,27.8278,708706.0
2015-10-01 10:50:00,35.8,35.81,35.66,35.68,383137.0,27.8278,27.8356,27.719,27.7345,383137.0
2015-10-01 11:00:00,35.68,35.7,35.57,35.62,2431660.0,27.7345,27.75,27.649,27.6879,2431660.0
2015-10-01 11:10:00,35.62,35.67,35.52,35.55,560980.0,27.6879,27.7267,27.6101,27.6335,560980.0
2015-10-01 11:20:00,35.55,35.6,35.51,35.57,332278.0,27.6335,27.6723,27.6024,27.649,332278.0
2015-10-01 11:30:00,35.58,35.61,35.5,35.56,497568.0,27.6568,27.6801,27.5946,27.6412,497568.0
2015-10-01 11:40:00,35.55,35.56,35.48,35.53,163363.0,27.6335,27.6412,27.579,27.6179,163363.0
2015-10-01 11:50:00,35.53,35.54,35.41,35.45,229736.0,27.6179,27.6257,27.5246,27.5557,229736.0
2015-10-01 12:00:00,35.45,35.45,35.33,35.36,283211.0,27.5557,27.5557,27.4624,27.4858,283211.0
2015-10-01 12:10:00,35.36,35.42,35.35,35.42,129517.0,27.4858,27.5324,27.478,27.5324,129517.0
2015-10-01 12:20:00,35.41,35.48,35.39,35.47,237860.0,27.5246,27.579,27.5091,27.5713,237860.0
2015-10-01 12:30:00,35.48,35.55,35.47,35.53,213725.0,27.579,27.6335,27.5713,27.6179,213725.0
2015-10-01 12:40:00,35.53,35.53,35.42,35.42,352759.0,27.6179,27.6179,27.5324,27.5324,352759.0
2015-10-01 12:50:00,35.42,35.46,35.41,35.44,244493.0,27.5324,27.5635,27.5246,27.5479,244493.0
2015-10-01 13:00:00,35.44,35.44,35.39,35.42,159551.0,27.5479,27.5479,27.5091,27.5324,159551.0
2015-10-01 13:10:00,35.41,35.47,35.39,35.43,145887.0,27.5246,27.5713,27.5091,27.5402,145887.0
2015-10-01 13:20:00,35.44,35.44,35.36,35.38,160895.0,27.5479,27.5479,27.4858,27.5013,160895.0
2015-10-01 13:30:00,35.39,35.46,35.38,35.43,405234.0,27.5091,27.5635,27.5013,27.5402,405234.0
2015-10-01 13:40:00,35.44,35.54,35.42,35.54,351766.0,27.5479,27.6257,27.5324,27.6257,351766.0
2015-10-01 13:50:00,35.54,35.58,35.5,35.56,370212.0,27.6257,27.6568,27.5946,27.6412,370212.0
2015-10-01 14:00:00,35.57,35.62,35.51,35.61,222577.0,27.649,27.6879,27.6024,27.6801,222577.0
2015-10-01 14:10:00,35.62,35.64,35.59,35.61,670835.0,27.6879,27.7034,27.6645,27.6801,670835.0
2015-10-01 14:20:00,35.61,35.62,35.55,35.6,236922.0,27.6801,27.6879,27.6335,27.6723,236922.0
2015-10-01 14:30:00,35.6,35.66,35.6,35.63,139932.0,27.6723,27.719,27.6723,27.6956,139932.0
2015-10-01 14:40:00,35.63,35.65,35.59,35.61,181382.0,27.6956,27.7112,27.6645,27.6801,181382.0
2015-10-01 14:50:00,35.61,35.71,35.6,35.7,206766.0,27.6801,27.7578,27.6723,27.75,206766.0
2015-10-01 15:00:00,35.7,35.75,35.64,35.66,258973.0,27.75,27.7889,27.7034,27.719,258973.0
2015-10-01 15:10:00,35.67,35.74,35.65,35.72,336736.0,27.7267,27.7811,27.7112,27.7656,336736.0
2015-10-01 15:20:00,35.71,35.72,35.66,35.68,304833.0,27.7578,27.7656,27.719,27.7345,304833.0
2015-10-01 15:30:00,35.67,35.69,35.58,35.59,578260.0,27.7267,27.7423,27.6568,27.6645,578260.0
2015-10-01 15:40:00,35.59,35.71,35.59,35.7,433871.0,27.6645,27.7578,27.6645,27.75,433871.0
2015-10-01 15:50:00,35.69,35.73,35.64,35.7,1881194.0,27.7423,27.7734,27.7034,27.75,1881194.0
2015-10-02 09:30:00,35.93,36.0,35.85,35.93,1196998.0,27.9288,27.9832,27.8666,27.9288,1196998.0
2015-10-02 09:40:00,35.93,35.99,35.92,35.98,856033.0,27.9288,27.9755,27.9211,27.9677,856033.0
2015-10-02 09:50:00,35.98,36.02,35.91,36.02,1021861.0,27.9677,27.9988,27.9133,27.9988,1021861.0
2015-10-02 10:00:00,36.01,36.03,35.94,36.02,1241870.0,27.991,28.0066,27.9366,27.9988,1241870.0
2015-10-02 10:10:00,36.02,36.22,36.01,36.14,1338014.0,27.9988,28.1543,27.991,28.0921,1338014.0
2015-10-02 10:20:00,36.14,36.19,36.07,36.09,583826.0,28.0921,28.1309,28.0377,28.0532,583826.0
2015-10-02 10:30:00,36.09,36.18,36.06,36.18,633304.0,28.0532,28.1232,28.0299,28.1232,633304.0
2015-10-02 10:40:00,36.18,36.36,36.17,36.36,971279.0,28.1232,28.2631,28.1154,28.2631,971279.0
2015-10-02 10:50:00,36.36,36.46,36.32,36.45,593117.0,28.2631,28.3408,28.232,28.333,593117.0
2015-10-02 11:00:00,36.45,36.47,36.35,36.45,1289702.0,28.333,28.3486,28.2553,28.333,1289702.0
2015-10-02 11:10:00,36.45,36.46,36.33,36.34,346863.0,28.333,28.3408,28.2398,28.2475,346863.0
2015-10-02 11:20:00,36.34,36.36,36.26,36.28,668302.0,28.2475,28.2631,28.1853,28.2009,668302.0
2015-10-02 11:30:00,36.28,36.37,36.27,36.32,711647.0,28.2009,28.2708,28.1931,28.232,711647.0
2015-10-02 11:40:00,36.33,36.45,36.31,36.39,876804.0,28.2398,28.333,28.2242,28.2864,876804.0
2015-10-02 11:50:00,36.39,36.47,36.36,36.44,256925.0,28.2864,28.3486,28.2631,28.3253,256925.0
2015-10-02 12:00:00,36.44,36.48,36.42,36.47,327852.0,28.3253,28.3564,28.3097,28.3486,327852.0
2015-10-02 12:10:00,36.47,36.57,36.46,36.55,630083.0,28.3486,28.4263,28.3408,28.4108,630083.0
2015-10-02 12:20:00,36.55,36.6,36.53,36.57,276549.0,28.4108,28.4496,28.3952,28.4263,276549.0
2015-10-02 12:30:00,36.57,36.66,36.55,36.55,583517.0,28.4263,28.4963,28.4108,28.4108,583517.0
2015-10-02 12:40:00,36.56,36.68,36.55,36.66,440101.0,28.4185,28.5118,28.4108,28.4963,440101.0
2015-10-02 12:50:00,36.66,36.76,36.64,36.72,408744.0,28.4963,28.574,28.4807,28.5429,408744.0
2015-10-02 13:00:00,36.73,36.9,36.69,36.9,1030868.0,28.5507,28.6828,28.5196,28.6828,1030868.0
2015-10-02 13:10:00,36.9,36.99,36.88,36.95,1203293.0,28.6828,28.7528,28.6673,28.7217,1203293.0
2015-10-02 13:20:00,36.96,36.96,36.74,36.76,919567.0,28.7295,28.7295,28.5585,28.574,919567.0
2015-10-02 13:30:00,36.76,36.81,36.73,36.74,390928.0,28.574,28.6129,28.5507,28.5585,390928.0
2015-10-02 13:40:00,36.75,36.86,36.69,36.85,434200.0,28.5662,28.6517,28.5196,28.644,434200.0
2015-10-02 13:50:00,36.84,36.86,36.78,36.81,244352.0,28.6362,28.6517,28.5895,28.6129,244352.0
2015-10-02 14:00:00,36.81,36.93,36.78,36.93,295516.0,28.6129,28.7061,28.5895,28.7061,295516.0
2015-10-02 14:10:00,36.92,36.93,36.81,36.83,487554.0,28.6984,28.7061,28.6129,28.6284,487554.0
2015-10-02 14:20:00,36.82,36.93,36.79,36.87,377450.0,28.6206,28.7061,28.5973,28.6595,377450.0
2015-10-02 14:30:00,36.88,36.92,36.85,36.91,292382.0,28.6673,28.6984,28.644,28.6906,292382.0
2015-10-02 14:40:00,36.91,36.91,36.82,36.85,403770.0,28.6906,28.6906,28.6206,28.644,403770.0
2015-10-02 14:50:00,36.86,36.87,36.77,36.77,512489.0,28.6517,28.6595,28.5818,28.5818,512489.0
2015-10-02 15:00:00,36.77,36.87,36.76,36.86,602450.0,28.5818,28.6595,28.574,28.6517,602450.0
2015-10-02 15:10:00,36.86,37.04,36.83,37.02,661769.0,28.6517,28.7916,28.6284,28.7761,661769.0
2015-10-02 15:20:00,37.02,37.07,37.01,37.02,936070.0,28.7761,28.815,28.7683,28.7761,936070.0
2015-10-02 15:30:00,37.03,37.1,37.02,37.05,1105573.0,28.7839,28.8383,28.7761,28.7994,1105573.0
2015-10-02 15:40:00,37.05,37.06,37.0,37.02,799743.0,28.7994,28.8072,28.7606,28.7761,799743.0
2015-10-02 15:50:00,37.02,37.1,36.95,37.01,4449634.0,28.7761,28.8383,28.7217,28.7683,4449634.0
2015-10-05 09:30:00,37.36,37.48,37.26,37.47,1245097.0,29.0404,29.1337,28.9627,29.1259,1245097.0
2015-10-05 09:40:00,37.46,37.56,37.43,37.55,1168515.0,29.1181,29.1959,29.0948,29.1881,1168515.0
2015-10-05 09:50:00,37.55,37.59,37.53,37.55,719381.0,29.1881,29.2192,29.1725,29.1881,719381.0
2015-10-05 10:00:00,37.56,37.58,37.47,37.48,972486.0,29.1959,29.2114,29.1259,29.1337,972486.0
2015-10-05 10:10:00,37.48,37.53,37.46,37.47,1057220.0,29.1337,29.1725,29.1181,29.1259,1057220.0
2015-10-05 10:20:00,37.47,37.53,37.45,37.49,679120.0,29.1259,29.1725,29.1103,29.1414,679120.0
2015-10-05 10:30:00,37.5,37.54,37.48,37.53,587461.0,29.1492,29.1803,29.1337,29.1725,587461.0
2015-10-05 10:40:00,37.53,37.54,37.41,37.44,1365019.0,29.1725,29.1803,29.0793,29.1026,1365019.0
2015-10-05 10:50:00,37.45,37.49,37.4,37.47,663381.0,29.1103,29.1414,29.0715,29.1259,663381.0
2015-10-05 11:00:00,37.47,37.54,37.47,37.52,643195.0,29.1259,29.1803,29.1259,29.1648,643195.0
2015-10-05 11:10:00,37.53,37.54,37.49,37.51,495280.0,29.1725,29.1803,29.1414,29.157,495280.0
2015-10-05 11:20:00,37.5,37.6,37.49,37.56,780071.0,29.1492,29.2269,29.1414,29.1959,780071.0
2015-10-05 11:30:00,37.56,37.6,37.53,37.53,333381.0,29.1959,29.2269,29.1725,29.1725,333381.0
2015-10-05 11:40:00,37.54,37.61,37.53,37.6,604282.0,29.1803,29.2347,29.1725,29.2269,604282.0
2015-10-05 11:50:00,37.59,37.63,37.56,37.61,518572.0,29.2192,29.2503,29.1959,29.2347,518572.0
2015-10-05 12:00:00,37.61,37.61,37.57,37.58,552260.0,29.2347,29.2347,29.2036,29.2114,552260.0
2015-10-05 12:10:00,37.58,37.65,37.57,37.62,561075.0,29.2114,29.2658,29.2036,29.2425,561075.0
2015-10-05 12:20:00,37.63,37.63,37.57,37.59,306870.0,29.2503,29.2503,29.2036,29.2192,306870.0
2015-10-05 12:30:00,37.6,37.63,37.59,37.63,179316.0,29.2269,29.2503,29.2192,29.2503,179316.0
2015-10-05 12:40:00,37.63,37.69,37.61,37.68,275437.0,29.2503,29.2969,29.2347,29.2891,275437.0
2015-10-05 12:50:00,37.69,37.69,37.56,37.58,540888.0,29.2969,29.2969,29.1959,29.2114,540888.0
2015-10-05 13:00:00,37.58,37.58,37.53,37.55,664961.0,29.2114,29.2114,29.1725,29.1881,664961.0
2015-10-05 13:10:00,37.55,37.61,37.55,37.6,330946.0,29.1881,29.2347,29.1881,29.2269,330946.0
2015-10-05 13:20:00,37.6,37.62,37.58,37.61,285414.0,29.2269,29.2425,29.2114,29.2347,285414.0
2015-10-05 13:30:00,37.61,37.61,37.58,37.61,134473.0,29.2347,29.2347,29.2114,29.2347,134473.0
2015-10-05 13:40:00,37.61,37.61,37.55,37.61,234644.0,29.2347,29.2347,29.1881,29.2347,234644.0
2015-10-05 13:50:00,37.61,37.61,37.57,37.59,205681.0,29.2347,29.2347,29.2036,29.2192,205681.0
2015-10-05 14:00:00,37.59,37.61,37.56,37.58,139125.0,29.2192,29.2347,29.1959,29.2114,139125.0
2015-10-05 14:10:00,37.58,37.61,37.57,37.59,195386.0,29.2114,29.2347,29.2036,29.2192,195386.0
2015-10-05 14:20:00,37.6,37.64,37.59,37.63,286437.0,29.2269,29.258,29.2192,29.2503,286437.0
2015-10-05 14:30:00,37.64,37.67,37.61,37.64,317834.0,29.258,29.2814,29.2347,29.258,317834.0
2015-10-05 14:40:00,37.64,37.67,37.61,37.62,192359.0,29.258,29.2814,29.2347,29.2425,192359.0
2015-10-05 14:50:00,37.62,37.65,37.61,37.64,394589.0,29.2425,29.2658,29.2347,29.258,394589.0
2015-10-05 15:00:00,37.65,37.67,37.63,37.67,348564.0,29.2658,29.2814,29.2503,29.2814,348564.0
2015-10-05 15:10:00,37.67,37.67,37.61,37.61,247514.0,29.2814,29.2814,29.2347,29.2347,247514.0
2015-10-05 15:20:00,37.62,37.62,37.56,37.62,726551.0,29.2425,29.2425,29.1959,29.2425,726551.0
2015-10-05 15:30:00,37.62,37.68,37.59,37.61,482149.0,29.2425,29.2891,29.2192,29.2347,482149.0
2015-10-05 15:40:00,37.6,37.61,37.52,37.58,1839164.0,29.2269,29.2347,29.1648,29.2114,1839164.0
2015-10-05 15:50:00,37.58,37.71,37.56,37.67,3729565.0,29.2114,29.3124,29.1959,29.2814,3729565.0
2015-10-06 09:30:00,37.16,37.24,37.07,37.23,1190674.0,28.8849,28.9471,28.815,28.9393,1190674.0
2015-10-06 09:40:00,37.23,37.32,37.19,37.28,1585632.0,28.9393,29.0093,28.9082,28.9782,1585632.0
2015-10-06 09:50:00,37.28,37.35,37.27,37.32,808703.0,28.9782,29.0326,28.9704,29.0093,808703.0
2015-10-06 10:00:00,37.31,37.34,37.21,37.28,788283.0,29.0015,29.0248,28.9238,28.9782,788283.0
2015-10-06 10:10:00,37.28,37.32,37.19,37.19,494203.0,28.9782,29.0093,28.9082,28.9082,494203.0
2015-10-06 10:20:00,37.19,37.21,37.11,37.12,411459.0,28.9082,28.9238,28.8461,28.8538,411459.0
2015-10-06 10:30:00,37.13,37.17,37.08,37.15,638452.0,28.8616,28.8927,28.8227,28.8772,638452.0
2015-10-06 10:40:00,37.16,37.25,37.15,37.19,455088.0,28.8849,28.9549,28.8772,28.9082,455088.0
2015-10-06 10:50:00,37.19,37.22,37.11,37.16,583194.0,28.9082,28.9316,28.8461,28.8849,583194.0
2015-10-06 11:00:00,37.16,37.25,37.15,37.23,454193.0,28.8849,28.9549,28.8772,28.9393,454193.0
2015-10-06 11:10:00,37.24,37.28,37.18,37.27,376191.0,28.9471,28.9782,28.9005,28.9704,376191.0
2015-10-06 11:20:00,37.27,37.29,37.23,37.26,313807.0,28.9704,28.986,28.9393,28.9627,313807.0
2015-10-06 11:30:00,37.27,37.27,37.19,37.24,644196.0,28.9704,28.9704,28.9082,28.9471,644196.0
2015-10-06 11:40:00,37.23,37.25,37.18,37.21,242686.0,28.9393,28.9549,28.9005,28.9238,242686.0
2015-10-06 11:50:00,37.22,37.25,37.12,37.15,409818.0,28.9316,28.9549,28.8538,28.8772,409818.0
2015-10-06 12:00:00,37.16,37.26,37.16,37.23,211775.0,28.8849,28.9627,28.8849,28.9393,211775.0
2015-10-06 12:10:00,37.23,37.25,37.16,37.17,232817.0,28.9393,28.9549,28.8849,28.8927,232817.0
2015-10-06 12:20:00,37.18,37.24,37.16,37.17,272949.0,28.9005,28.9471,28.8849,28.8927,272949.0
2015-10-06 12:30:00,37.17,37.17,37.08,37.09,294221.0,28.8927,28.8927,28.8227,28.8305,294221.0
2015-10-06 12:40:00,37.09,37.13,37.06,37.09,241777.0,28.8305,28.8616,28.8072,28.8305,241777.0
2015-10-06 12:50:00,37.09,37.11,37.05,37.11,242161.0,28.8305,28.8461,28.7994,28.8461,242161.0
2015-10-06 13:00:00,37.1,37.13,37.08,37.11,122005.0,28.8383,28.8616,28.8227,28.8461,122005.0
2015-10-06 13:10:00,37.1,37.18,37.08,37.18,350431.0,28.8383,28.9005,28.8227,28.9005,350431.0
2015-10-06 13:20:00,37.18,37.21,37.13,37.14,278232.0,28.9005,28.9238,28.8616,28.8694,278232.0
2015-10-06 13:30:00,37.13,37.13,37.05,37.05,228032.0,28.8616,28.8616,28.7994,28.7994,228032.0
2015-10-06 13:40:00,37.05,37.08,37.02,37.07,712902.0,28.7994,28.8227,28.7761,28.815,712902.0
2015-10-06 13:50:00,37.07,37.12,37.03,37.1,196197.0,28.815,28.8538,28.7839,28.8383,196197.0
2015-10-06 14:00:00,37.09,37.13,37.04,37.04,160264.0,28.8305,28.8616,28.7916,28.7916,160264.0
2015-10-06 14:10:00,37.04,37.18,37.04,37.16,194695.0,28.7916,28.9005,28.7916,28.8849,194695.0
2015-10-06 14:20:00,37.17,37.17,37.1,37.15,134425.0,28.8927,28.8927,28.8383,28.8772,134425.0
2015-10-06 14:30:00,37.15,37.19,37.11,37.15,239976.0,28.8772,28.9082,28.8461,28.8772,239976.0
2015-10-06 14:40:00,37.14,37.16,37.08,37.15,159035.0,28.8694,28.8849,28.8227,28.8772,159035.0
2015-10-06 14:50:00,37.15,37.17,37.06,37.09,157439.0,28.8772,28.8927,28.8072,28.8305,157439.0
2015-10-06 15:00:00,37.09,37.18,37.09,37.16,218514.0,28.8305,28.9005,28.8305,28.8849,218514.0
2015-10-06 15:10:00,37.15,37.15,37.07,37.14,289061.0,28.8772,28.8772,28.815,28.8694,289061.0
2015-10-06 15:20:00,37.13,37.15,37.1,37.15,213787.0,28.8616,28.8772,28.8383,28.8772,213787.0
2015-10-06 15:30:00,37.15,37.2,37.14,37.16,444628.0,28.8772,28.916,28.8694,28.8849,444628.0
2015-10-06 15:40:00,37.16,37.17,37.12,37.16,378518.0,28.8849,28.8927,28.8538,28.8849,378518.0
2015-10-06 15:50:00,37.16,37.19,37.09,37.11,1560213.0,28.8849,28.9082,28.8305,28.8461,1560213.0
2015-10-07 09:30:00,38.55,38.7,38.52,38.68,2419139.0,29.9654,30.082,29.9421,30.0664,2419139.0
2015-10-07 09:40:00,38.69,38.82,38.67,38.79,1461256.0,30.0742,30.1753,30.0587,30.1519,1461256.0
2015-10-07 09:50:00,38.79,38.83,38.77,38.79,1310357.0,30.1519,30.183,30.1364,30.1519,1310357.0
2015-10-07 10:00:00,38.79,38.89,38.79,38.84,1359366.0,30.1519,30.2297,30.1519,30.1908,1359366.0
2015-10-07 10:10:00,38.84,38.91,38.83,38.87,1833830.0,30.1908,30.2452,30.183,30.2141,1833830.0
2015-10-07 10:20:00,38.86,38.88,38.81,38.84,477093.0,30.2064,30.2219,30.1675,30.1908,477093.0
2015-10-07 10:30:00,38.84,38.85,38.68,38.69,841347.0,30.1908,30.1986,30.0664,30.0742,841347.0
2015-10-07 10:40:00,38.68,38.69,38.5,38.5,859416.0,30.0664,30.0742,29.9265,29.9265,859416.0
2015-10-07 10:50:00,38.51,38.7,38.45,38.69,744937.0,29.9343,30.082,29.8877,30.0742,744937.0
2015-10-07 11:00:00,38.69,38.69,38.45,38.53,743121.0,30.0742,30.0742,29.8877,29.9498,743121.0
2015-10-07 11:10:00,38.53,38.53,38.41,38.47,847996.0,29.9498,29.9498,29.8566,29.9032,847996.0
2015-10-07 11:20:00,38.48,38.49,38.22,38.27,1372544.0,29.911,29.9188,29.7089,29.7477,1372544.0
2015-10-07 11:30:00,38.27,38.38,38.22,38.36,955246.0,29.7477,29.8332,29.7089,29.8177,955246.0
2015-10-07 11:40:00,38.35,38.39,38.27,38.33,1255051.0,29.8099,29.841,29.7477,29.7944,1255051.0
2015-10-07 11:50:00,38.33,38.5,38.32,38.48,1250707.0,29.7944,29.9265,29.7866,29.911,1250707.0
2015-10-07 12:00:00,38.48,38.51,38.39,38.41,510791.0,29.911,29.9343,29.841,29.8566,510791.0
2015-10-07 12:10:00,38.41,38.46,38.38,38.46,266693.0,29.8566,29.8954,29.8332,29.8954,266693.0
2015-10-07 12:20:00,38.45,38.46,38.28,38.32,380733.0,29.8877,29.8954,29.7555,29.7866,380733.0
2015-10-07 12:30:00,38.32,38.4,38.3,38.36,163956.0,29.7866,29.8488,29.7711,29.8177,163956.0
2015-10-07 12:40:00,38.35,38.45,38.3,38.45,488258.0,29.8099,29.8877,29.7711,29.8877,488258.0
2015-10-07 12:50:00,38.45,38.45,38.31,38.36,450421.0,29.8877,29.8877,29.7788,29.8177,450421.0
2015-10-07 13:00:00,38.37,38.45,38.34,38.45,351256.0,29.8255,29.8877,29.8022,29.8877,351256.0
2015-10-07 13:10:00,38.44,38.5,38.44,38.45,578790.0,29.8799,29.9265,29.8799,29.8877,578790.0
2015-10-07 13:20:00,38.45,38.49,38.43,38.45,527414.0,29.8877,29.9188,29.8721,29.8877,527414.0
2015-10-07 13:30:00,38.46,38.55,38.45,38.51,531412.0,29.8954,29.9654,29.8877,29.9343,531412.0
2015-10-07 13:40:00,38.5,38.58,38.48,38.55,302749.0,29.9265,29.9887,29.911,29.9654,302749.0
2015-10-07 13:50:00,38.55,38.62,38.5,38.54,1250216.0,29.9654,30.0198,29.9265,29.9576,1250216.0
2015-10-07 14:00:00,38.55,38.63,38.53,38.58,719306.0,29.9654,30.0276,29.9498,29.9887,719306.0
2015-10-07 14:10:00,38.58,38.59,38.5,38.51,629494.0,29.9887,29.9965,29.9265,29.9343,629494.0
2015-10-07 14:20:00,38.51,38.52,38.43,38.47,537373.0,29.9343,29.9421,29.8721,29.9032,537373.0
2015-10-07 14:30:00,38.47,38.51,38.37,38.41,688078.0,29.9032,29.9343,29.8255,29.8566,688078.0
2015-10-07 14:40:00,38.4,38.49,38.35,38.37,748939.0,29.8488,29.9188,29.8099,29.8255,748939.0
2015-10-07 14:50:00,38.37,38.42,38.33,38.38,436287.0,29.8255,29.8643,29.7944,29.8332,436287.0
2015-10-07 15:00:00,38.38,38.43,38.37,38.38,661015.0,29.8332,29.8721,29.8255,29.8332,661015.0
2015-10-07 15:10:00,38.39,38.49,38.38,38.44,985447.0,29.841,29.9188,29.8332,29.8799,985447.0
2015-10-07 15:20:00,38.44,38.49,38.38,38.45,955509.0,29.8799,29.9188,29.8332,29.8877,955509.0
2015-10-07 15:30:00,38.45,38.52,38.45,38.52,867201.0,29.8877,29.9421,29.8877,29.9421,867201.0
2015-10-07 15:40:00,38.51,38.6,38.5,38.52,1171761.0,29.9343,30.0043,29.9265,29.9421,1171761.0
2015-10-07 15:50:00,38.52,38.67,38.5,38.65,3428692.0,29.9421,30.0587,29.9265,30.0431,3428692.0
2015-10-08 09:30:00,38.23,38.36,38.18,38.3,1237872.0,29.7166,29.8177,29.6778,29.7711,1237872.0
2015-10-08 09:40:00,38.29,38.4,38.28,38.37,400966.0,29.7633,29.8488,29.7555,29.8255,400966.0
2015-10-08 09:50:00,38.36,38.44,38.32,38.38,331944.0,29.8177,29.8799,29.7866,29.8332,331944.0
2015-10-08 10:00:00,38.37,38.45,38.36,38.43,500876.0,29.8255,29.8877,29.8177,29.8721,500876.0
2015-10-08 10:10:00,38.42,38.43,38.32,38.33,292165.0,29.8643,29.8721,29.7866,29.7944,292165.0
2015-10-08 10:20:00,38.32,38.34,38.24,38.27,611551.0,29.7866,29.8022,29.7244,29.7477,611551.0
2015-10-08 10:30:00,38.27,38.39,38.27,38.39,331137.0,29.7477,29.841,29.7477,29.841,331137.0
2015-10-08 10:40:00,38.39,38.44,38.37,38.38,299030.0,29.841,29.8799,29.8255,29.8332,299030.0
2015-10-08 10:50:00,38.38,38.39,38.33,38.38,215294.0,29.8332,29.841,29.7944,29.8332,215294.0
2015-10-08 11:00:00,38.38,38.4,38.3,38.32,256671.0,29.8332,29.8488,29.7711,29.7866,256671.0
2015-10-08 11:10:00,38.32,38.34,38.27,38.32,223765.0,29.7866,29.8022,29.7477,29.7866,223765.0
2015-10-08 11:20:00,38.32,38.39,38.32,38.37,492590.0,29.7866,29.841,29.7866,29.8255,492590.0
2015-10-08 11:30:00,38.38,38.42,38.37,38.39,892955.0,29.8332,29.8643,29.8255,29.841,892955.0
2015-10-08 11:40:00,38.39,38.41,38.38,38.4,324738.0,29.841,29.8566,29.8332,29.8488,324738.0
2015-10-08 11:50:00,38.4,38.47,38.39,38.45,473175.0,29.8488,29.9032,29.841,29.8877,473175.0
2015-10-08 12:00:00,38.45,38.49,38.44,38.47,344124.0,29.8877,29.9188,29.8799,29.9032,344124.0
2015-10-08 12:10:00,38.46,38.54,38.45,38.5,331042.0,29.8954,29.9576,29.8877,29.9265,331042.0
2015-10-08 12:20:00,38.5,38.51,38.39,38.39,774970.0,29.9265,29.9343,29.841,29.841,774970.0
2015-10-08 12:30:00,38.39,38.46,38.39,38.46,498490.0,29.841,29.8954,29.841,29.8954,498490.0
2015-10-08 12:40:00,38.46,38.5,38.35,38.36,410823.0,29.8954,29.9265,29.8099,29.8177,410823.0
2015-10-08 12:50:00,38.35,38.41,38.33,38.39,240551.0,29.8099,29.8566,29.7944,29.841,240551.0
2015-10-08 13:00:00,38.39,38.45,38.38,38.41,164483.0,29.841,29.8877,29.8332,29.8566,164483.0
2015-10-08 13:10:00,38.41,38.49,38.39,38.49,364038.0,29.8566,29.9188,29.841,29.9188,364038.0
2015-10-08 13:20:00,38.5,38.53,38.49,38.49,171594.0,29.9265,29.9498,29.9188,29.9188,171594.0
2015-10-08 13:30:00,38.49,38.52,38.48,38.5,70646.0,29.9188,29.9421,29.911,29.9265,70646.0
2015-10-08 13:40:00,38.5,38.52,38.48,38.5,107438.0,29.9265,29.9421,29.911,29.9265,107438.0
2015-10-08 13:50:00,38.51,38.54,38.47,38.53,144022.0,29.9343,29.9576,29.9032,29.9498,144022.0
2015-10-08 14:00:00,38.53,38.68,38.49,38.59,1296441.0,29.9498,30.0664,29.9188,29.9965,1296441.0
2015-10-08 14:10:00,38.6,38.71,38.59,38.68,716724.0,30.0043,30.0898,29.9965,30.0664,716724.0
2015-10-08 14:20:00,38.68,38.7,38.59,38.63,464027.0,30.0664,30.082,29.9965,30.0276,464027.0
2015-10-08 14:30:00,38.63,38.76,38.62,38.75,461222.0,30.0276,30.1286,30.0198,30.1209,461222.0
2015-10-08 14:40:00,38.75,38.82,38.73,38.76,866005.0,30.1209,30.1753,30.1053,30.1286,866005.0
2015-10-08 14:50:00,38.76,38.82,38.74,38.8,197913.0,30.1286,30.1753,30.1131,30.1597,197913.0
2015-10-08 15:00:00,38.79,38.85,38.77,38.81,515166.0,30.1519,30.1986,30.1364,30.1675,515166.0
2015-10-08 15:10:00,38.82,38.91,38.8,38.85,712033.0,30.1753,30.2452,30.1597,30.1986,712033.0
2015-10-08 15:20:00,38.85,38.88,38.74,38.77,1049230.0,30.1986,30.2219,30.1131,30.1364,1049230.0
2015-10-08 15:30:00,38.77,38.81,38.7,38.71,616140.0,30.1364,30.1675,30.082,30.0898,616140.0
2015-10-08 15:40:00,38.71,38.83,38.7,38.77,522238.0,30.0898,30.183,30.082,30.1364,522238.0
2015-10-08 15:50:00,38.78,38.86,38.76,38.83,1457729.0,30.1442,30.2064,30.1286,30.183,1457729.0
2015-10-09 09:30:00,38.85,38.89,38.76,38.85,1057607.0,30.1986,30.2297,30.1286,30.1986,1057607.0
2015-10-09 09:40:00,38.85,38.96,38.8,38.95,2144647.0,30.1986,30.2841,30.1597,30.2763,2144647.0
2015-10-09 09:50:00,38.95,38.99,38.88,38.89,753399.0,30.2763,30.3074,30.2219,30.2297,753399.0
2015-10-09 10:00:00,38.89,38.93,38.75,38.76,812458.0,30.2297,30.2608,30.1209,30.1286,812458.0
2015-10-09 10:10:00,38.75,38.79,38.7,38.78,293646.0,30.1209,30.1519,30.082,30.1442,293646.0
2015-10-09 10:20:00,38.78,38.8,38.71,38.77,297160.0,30.1442,30.1597,30.0898,30.1364,297160.0
2015-10-09 10:30:00,38.77,38.88,38.74,38.85,342198.0,30.1364,30.2219,30.1131,30.1986,342198.0
2015-10-09 10:40:00,38.85,38.88,38.82,38.84,173995.0,30.1986,30.2219,30.1753,30.1908,173995.0
2015-10-09 10:50:00,38.84,38.94,38.81,38.93,212361.0,30.1908,30.2685,30.1675,30.2608,212361.0
2015-10-09 11:00:00,38.94,38.94,38.83,38.85,445907.0,30.2685,30.2685,30.183,30.1986,445907.0
2015-10-09 11:10:00,38.85,38.88,38.79,38.81,336065.0,30.1986,30.2219,30.1519,30.1675,336065.0
2015-10-09 11:20:00,38.81,38.83,38.72,38.8,469732.0,30.1675,30.183,30.0975,30.1597,469732.0
2015-10-09 11:30:00,38.8,38.81,38.73,38.79,695133.0,30.1597,30.1675,30.1053,30.1519,695133.0
2015-10-09 11:40:00,38.79,38.79,38.72,38.72,141446.0,30.1519,30.1519,30.0975,30.0975,141446.0
2015-10-09 11:50:00,38.73,38.76,38.68,38.72,161593.0,30.1053,30.1286,30.0664,30.0975,161593.0
2015-10-09 12:00:00,38.72,38.76,38.62,38.62,318250.0,30.0975,30.1286,30.0198,30.0198,318250.0
2015-10-09 12:10:00,38.63,38.65,38.59,38.6,259267.0,30.0276,30.0431,29.9965,30.0043,259267.0
2015-10-09 12:20:00,38.6,38.63,38.56,38.63,282899.0,30.0043,30.0276,29.9732,30.0276,282899.0
2015-10-09 12:30:00,38.62,38.62,38.56,38.58,54602.0,30.0198,30.0198,29.9732,29.9887,54602.0
2015-10-09 12:40:00,38.58,38.58,38.51,38.57,140078.0,29.9887,29.9887,29.9343,29.9809,140078.0
2015-10-09 12:50:00,38.56,38.6,38.55,38.57,194721.0,29.9732,30.0043,29.9654,29.9809,194721.0
2015-10-09 13:00:00,38.58,38.61,38.55,38.55,176484.0,29.9887,30.012,29.9654,29.9654,176484.0
2015-10-09 13:10:00,38.54,38.55,38.5,38.54,147830.0,29.9576,29.9654,29.9265,29.9576,147830.0
2015-10-09 13:20:00,38.54,38.58,38.54,38.54,139679.0,29.9576,29.9887,29.9576,29.9576,139679.0
2015-10-09 13:30:00,38.54,38.56,38.49,38.55,193545.0,29.9576,29.9732,29.9188,29.9654,193545.0
2015-10-09 13:40:00,38.55,38.58,38.51,38.55,250350.0,29.9654,29.9887,29.9343,29.9654,250350.0
2015-10-09 13:50:00,38.55,38.56,38.51,38.52,146088.0,29.9654,29.9732,29.9343,29.9421,146088.0
2015-10-09 14:00:00,38.53,38.55,38.51,38.53,115577.0,29.9498,29.9654,29.9343,29.9498,115577.0
2015-10-09 14:10:00,38.53,38.54,38.45,38.46,471891.0,29.9498,29.9576,29.8877,29.8954,471891.0
2015-10-09 14:20:00,38.46,38.52,38.42,38.52,243985.0,29.8954,29.9421,29.8643,29.9421,243985.0
2015-10-09 14:30:00,38.51,38.54,38.46,38.54,204250.0,29.9343,29.9576,29.8954,29.9576,204250.0
2015-10-09 14:40:00,38.54,38.56,38.52,38.55,110278.0,29.9576,29.9732,29.9421,29.9654,110278.0
2015-10-09 14:50:00,38.55,38.59,38.54,38.58,227450.0,29.9654,29.9965,29.9576,29.9887,227450.0
2015-10-09 15:00:00,38.58,38.58,38.53,38.58,114628.0,29.9887,29.9887,29.9498,29.9887,114628.0
2015-10-09 15:10:00,38.58,38.6,38.52,38.53,218253.0,29.9887,30.0043,29.9421,29.9498,218253.0
2015-10-09 15:20:00,38.54,38.58,38.51,38.58,202294.0,29.9576,29.9887,29.9343,29.9887,202294.0
2015-10-09 15:30:00,38.58,38.66,38.57,38.63,673179.0,29.9887,30.0509,29.9809,30.0276,673179.0
2015-10-09 15:40:00,38.63,38.66,38.62,38.65,312318.0,30.0276,30.0509,30.0198,30.0431,312318.0
2015-10-09 15:50:00,38.66,38.69,38.64,38.67,870709.0,30.0509,30.0742,30.0353,30.0587,870709.0
2015-10-12 09:30:00,38.99,39.02,38.87,38.91,1377106.0,30.3074,30.3307,30.2141,30.2452,1377106.0
2015-10-12 09:40:00,38.9,38.97,38.84,38.86,758842.0,30.2374,30.2919,30.1908,30.2064,758842.0
2015-10-12 09:50:00,38.87,38.87,38.78,38.8,722673.0,30.2141,30.2141,30.1442,30.1597,722673.0
2015-10-12 10:00:00,38.79,38.84,38.75,38.82,1216502.0,30.1519,30.1908,30.1209,30.1753,1216502.0
2015-10-12 10:10:00,38.82,38.89,38.79,38.79,471961.0,30.1753,30.2297,30.1519,30.1519,471961.0
2015-10-12 10:20:00,38.78,38.81,38.74,38.8,287637.0,30.1442,30.1675,30.1131,30.1597,287637.0
2015-10-12 10:30:00,38.8,38.8,38.75,38.77,324467.0,30.1597,30.1597,30.1209,30.1364,324467.0
2015-10-12 10:40:00,38.78,38.79,38.71,38.77,244902.0,30.1442,30.1519,30.0898,30.1364,244902.0
2015-10-12 10:50:00,38.77,38.79,38.73,38.75,234919.0,30.1364,30.1519,30.1053,30.1209,234919.0
2015-10-12 11:00:00,38.75,38.8,38.73,38.78,530471.0,30.1209,30.1597,30.1053,30.1442,530471.0
2015-10-12 11:10:00,38.77,38.78,38.74,38.77,238131.0,30.1364,30.1442,30.1131,30.1364,238131.0
2015-10-12 11:20:00,38.77,38.82,38.75,38.78,394035.0,30.1364,30.1753,30.1209,30.1442,394035.0
2015-10-12 11:30:00,38.78,38.8,38.73,38.75,328816.0,30.1442,30.1597,30.1053,30.1209,328816.0
2015-10-12 11:40:00,38.76,38.81,38.73,38.77,387910.0,30.1286,30.1675,30.1053,30.1364,387910.0
2015-10-12 11:50:00,38.77,38.78,38.72,38.76,334380.0,30.1364,30.1442,30.0975,30.1286,334380.0
2015-10-12 12:00:00,38.75,38.77,38.73,38.77,94314.0,30.1209,30.1364,30.1053,30.1364,94314.0
2015-10-12 12:10:00,38.76,38.78,38.73,38.75,81410.0,30.1286,30.1442,30.1053,30.1209,81410.0
2015-10-12 12:20:00,38.75,38.75,38.69,38.74,361982.0,30.1209,30.1209,30.0742,30.1131,361982.0
2015-10-12 12:30:00,38.73,38.74,38.71,38.71,96068.0,30.1053,30.1131,30.0898,30.0898,96068.0
2015-10-12 12:40:00,38.71,38.72,38.69,38.7,182075.0,30.0898,30.0975,30.0742,30.082,182075.0
2015-10-12 12:50:00,38.7,38.72,38.69,38.71,131252.0,30.082,30.0975,30.0742,30.0898,131252.0
2015-10-12 13:00:00,38.7,38.72,38.64,38.65,246405.0,30.082,30.0975,30.0353,30.0431,246405.0
2015-10-12 13:10:00,38.66,38.68,38.65,38.65,108135.0,30.0509,30.0664,30.0431,30.0431,108135.0
2015-10-12 13:20:00,38.65,38.7,38.65,38.69,109340.0,30.0431,30.082,30.0431,30.0742,109340.0
2015-10-12 13:30:00,38.69,38.75,38.69,38.73,170036.0,30.0742,30.1209,30.0742,30.1053,170036.0
2015-10-12 13:40:00,38.73,38.73,38.69,38.72,114037.0,30.1053,30.1053,30.0742,30.0975,114037.0
2015-10-12 13:50:00,38.72,38.72,38.67,38.68,91873.0,30.0975,30.0975,30.0587,30.0664,91873.0
2015-10-12 14:00:00,38.67,38.71,38.67,38.7,73631.0,30.0587,30.0898,30.0587,30.082,73631.0
2015-10-12 14:10:00,38.7,38.72,38.69,38.69,88972.0,30.082,30.0975,30.0742,30.0742,88972.0
2015-10-12 14:20:00,38.69,38.71,38.67,38.67,104721.0,30.0742,30.0898,30.0587,30.0587,104721.0
2015-10-12 14:30:00,38.68,38.7,38.66,38.69,95301.0,30.0664,30.082,30.0509,30.0742,95301.0
2015-10-12 14:40:00,38.68,38.7,38.68,38.68,58432.0,30.0664,30.082,30.0664,30.0664,58432.0
2015-10-12 14:50:00,38.68,38.71,38.68,38.69,201900.0,30.0664,30.0898,30.0664,30.0742,201900.0
2015-10-12 15:00:00,38.69,38.72,38.68,38.71,118687.0,30.0742,30.0975,30.0664,30.0898,118687.0
2015-10-12 15:10:00,38.71,38.73,38.69,38.71,145625.0,30.0898,30.1053,30.0742,30.0898,145625.0
2015-10-12 15:20:00,38.71,38.75,38.7,38.74,217817.0,30.0898,30.1209,30.082,30.1131,217817.0
2015-10-12 15:30:00,38.74,38.78,38.73,38.77,235575.0,30.1131,30.1442,30.1053,30.1364,235575.0
2015-10-12 15:40:00,38.77,38.78,38.69,38.7,376226.0,30.1364,30.1442,30.0742,30.082,376226.0
2015-10-12 15:50:00,38.71,38.72,38.65,38.71,881581.0,30.0898,30.0975,30.0431,30.0898,881581.0
2015-10-13 09:30:00,38.37,38.41,38.29,38.36,1274052.0,29.8255,29.8566,29.7633,29.8177,1274052.0
2015-10-13 09:40:00,38.36,38.47,38.35,38.46,664779.0,29.8177,29.9032,29.8099,29.8954,664779.0
2015-10-13 09:50:00,38.47,38.52,38.42,38.51,489551.0,29.9032,29.9421,29.8643,29.9343,489551.0
2015-10-13 10:00:00,38.51,38.61,38.49,38.59,632638.0,29.9343,30.012,29.9188,29.9965,632638.0
2015-10-13 10:10:00,38.59,38.62,38.51,38.57,392760.0,29.9965,30.0198,29.9343,29.9809,392760.0
2015-10-13 10:20:00,38.57,38.65,38.56,38.64,545933.0,29.9809,30.0431,29.9732,30.0353,545933.0
2015-10-13 10:30:00,38.64,38.7,38.63,38.65,492093.0,30.0353,30.082,30.0276,30.0431,492093.0
2015-10-13 10:40:00,38.65,38.68,38.63,38.64,209893.0,30.0431,30.0664,30.0276,30.0353,209893.0
2015-10-13 10:50:00,38.64,38.68,38.62,38.65,779857.0,30.0353,30.0664,30.0198,30.0431,779857.0
2015-10-13 11:00:00,38.66,38.68,38.62,38.67,1431214.0,30.0509,30.0664,30.0198,30.0587,1431214.0
2015-10-13 11:10:00,38.67,38.72,38.61,38.62,447669.0,30.0587,30.0975,30.012,30.0198,447669.0
2015-10-13 11:20:00,38.62,38.63,38.52,38.53,305014.0,30.0198,30.0276,29.9421,29.9498,305014.0
2015-10-13 11:30:00,38.52,38.59,38.5,38.57,367745.0,29.9421,29.9965,29.9265,29.9809,367745.0
2015-10-13 11:40:00,38.56,38.59,38.51,38.54,251850.0,29.9732,29.9965,29.9343,29.9576,251850.0
2015-10-13 11:50:00,38.53,38.53,38.47,38.49,392646.0,29.9498,29.9498,29.9032,29.9188,392646.0
2015-10-13 12:00:00,38.5,38.54,38.49,38.5,110307.0,29.9265,29.9576,29.9188,29.9265,110307.0
2015-10-13 12:10:00,38.5,38.51,38.47,38.48,78530.0,29.9265,29.9343,29.9032,29.911,78530.0
2015-10-13 12:20:00,38.47,38.5,38.46,38.48,39124.0,29.9032,29.9265,29.8954,29.911,39124.0
2015-10-13 12:30:00,38.48,38.53,38.48,38.49,57572.0,29.911,29.9498,29.911,29.9188,57572.0
2015-10-13 12:40:00,38.5,38.51,38.42,38.44,111022.0,29.9265,29.9343,29.8643,29.8799,111022.0
2015-10-13 12:50:00,38.44,38.45,38.36,38.37,201445.0,29.8799,29.8877,29.8177,29.8255,201445.0
2015-10-13 13:00:00,38.36,38.37,38.33,38.34,166200.0,29.8177,29.8255,29.7944,29.8022,166200.0
2015-10-13 13:10:00,38.34,38.4,38.33,38.39,194034.0,29.8022,29.8488,29.7944,29.841,194034.0
2015-10-13 13:20:00,38.39,38.42,38.38,38.4,561425.0,29.841,29.8643,29.8332,29.8488,561425.0
2015-10-13 13:30:00,38.39,38.4,38.31,38.34,276214.0,29.841,29.8488,29.7788,29.8022,276214.0
2015-10-13 13:40:00,38.34,38.36,38.32,38.35,49248.0,29.8022,29.8177,29.7866,29.8099,49248.0
2015-10-13 13:50:00,38.34,38.37,38.32,38.34,219989.0,29.8022,29.8255,29.7866,29.8022,219989.0
2015-10-13 14:00:00,38.34,38.35,38.3,38.32,158014.0,29.8022,29.8099,29.7711,29.7866,158014.0
2015-10-13 14:10:00,38.33,38.4,38.32,38.35,181002.0,29.7944,29.8488,29.7866,29.8099,181002.0
2015-10-13 14:20:00,38.36,38.37,38.29,38.3,152002.0,29.8177,29.8255,29.7633,29.7711,152002.0
2015-10-13 14:30:00,38.3,38.32,38.25,38.31,176890.0,29.7711,29.7866,29.7322,29.7788,176890.0
2015-10-13 14:40:00,38.32,38.36,38.29,38.36,107433.0,29.7866,29.8177,29.7633,29.8177,107433.0
2015-10-13 14:50:00,38.36,38.42,38.32,38.41,189276.0,29.8177,29.8643,29.7866,29.8566,189276.0
2015-10-13 15:00:00,38.41,38.43,38.36,38.38,303451.0,29.8566,29.8721,29.8177,29.8332,303451.0
2015-10-13 15:10:00,38.38,38.4,38.28,38.3,488152.0,29.8332,29.8488,29.7555,29.7711,488152.0
2015-10-13 15:20:00,38.29,38.3,38.21,38.3,522354.0,29.7633,29.7711,29.7011,29.7711,522354.0
2015-10-13 15:30:00,38.3,38.31,38.23,38.27,227409.0,29.7711,29.7788,29.7166,29.7477,227409.0
2015-10-13 15:40:00,38.27,38.27,38.22,38.25,468702.0,29.7477,29.7477,29.7089,29.7322,468702.0
2015-10-13 15:50:00,38.24,38.25,38.19,38.2,1201704.0,29.7244,29.7322,29.6856,29.6933,1201704.0
2015-10-14 09:30:00,38.48,38.54,38.46,38.53,973076.0,29.911,29.9576,29.8954,29.9498,973076.0
2015-10-14 09:40:00,38.54,38.68,38.54,38.66,589513.0,29.9576,30.0664,29.9576,30.0509,589513.0
2015-10-14 09:50:00,38.66,38.75,38.63,38.72,996140.0,30.0509,30.1209,30.0276,30.0975,996140.0
2015-10-14 10:00:00,38.72,38.73,38.65,38.67,638868.0,30.0975,30.1053,30.0431,30.0587,638868.0
2015-10-14 10:10:00,38.67,38.68,38.56,38.57,433995.0,30.0587,30.0664,29.9732,29.9809,433995.0
2015-10-14 10:20:00,38.57,38.57,38.52,38.55,561078.0,29.9809,29.9809,29.9421,29.9654,561078.0
2015-10-14 10:30:00,38.55,38.58,38.47,38.48,795865.0,29.9654,29.9887,29.9032,29.911,795865.0
2015-10-14 10:40:00,38.49,38.5,38.42,38.44,382011.0,29.9188,29.9265,29.8643,29.8799,382011.0
2015-10-14 10:50:00,38.44,38.49,38.42,38.47,509077.0,29.8799,29.9188,29.8643,29.9032,509077.0
2015-10-14 11:00:00,38.48,38.57,38.46,38.55,919581.0,29.911,29.9809,29.8954,29.9654,919581.0
2015-10-14 11:10:00,38.55,38.55,38.42,38.42,686034.0,29.9654,29.9654,29.8643,29.8643,686034.0
2015-10-14 11:20:00,38.42,38.49,38.39,38.48,403000.0,29.8643,29.9188,29.841,29.911,403000.0
2015-10-14 11:30:00,38.47,38.56,38.46,38.56,563659.0,29.9032,29.9732,29.8954,29.9732,563659.0
2015-10-14 11:40:00,38.56,38.58,38.49,38.49,256073.0,29.9732,29.9887,29.9188,29.9188,256073.0
2015-10-14 11:50:00,38.5,38.57,38.49,38.56,158542.0,29.9265,29.9809,29.9188,29.9732,158542.0
2015-10-14 12:00:00,38.56,38.56,38.4,38.41,566644.0,29.9732,29.9732,29.8488,29.8566,566644.0
2015-10-14 12:10:00,38.41,38.47,38.39,38.46,125856.0,29.8566,29.9032,29.841,29.8954,125856.0
2015-10-14 12:20:00,38.47,38.51,38.45,38.48,160950.0,29.9032,29.9343,29.8877,29.911,160950.0
2015-10-14 12:30:00,38.49,38.5,38.48,38.5,382881.0,29.9188,29.9265,29.911,29.9265,382881.0
2015-10-14 12:40:00,38.5,38.57,38.49,38.55,488365.0,29.9265,29.9809,29.9188,29.9654,488365.0
2015-10-14 12:50:00,38.56,38.61,38.54,38.55,180495.0,29.9732,30.012,29.9576,29.9654,180495.0
2015-10-14 13:00:00,38.56,38.57,38.51,38.56,245090.0,29.9732,29.9809,29.9343,29.9732,245090.0
2015-10-14 13:10:00,38.56,38.61,38.54,38.57,335601.0,29.9732,30.012,29.9576,29.9809,335601.0
2015-10-14 13:20:00,38.56,38.59,38.55,38.57,442557.0,29.9732,29.9965,29.9654,29.9809,442557.0
2015-10-14 13:30:00,38.56,38.62,38.55,38.58,298337.0,29.9732,30.0198,29.9654,29.9887,298337.0
2015-10-14 13:40:00,38.59,38.6,38.55,38.58,228603.0,29.9965,30.0043,29.9654,29.9887,228603.0
2015-10-14 13:50:00,38.58,38.59,38.54,38.58,171245.0,29.9887,29.9965,29.9576,29.9887,171245.0
2015-10-14 14:00:00,38.58,38.62,38.48,38.51,223792.0,29.9887,30.0198,29.911,29.9343,223792.0
2015-10-14 14:10:00,38.49,38.56,38.47,38.51,275867.0,29.9188,29.9732,29.9032,29.9343,275867.0
2015-10-14 14:20:00,38.51,38.54,38.44,38.45,223151.0,29.9343,29.9576,29.8799,29.8877,223151.0
2015-10-14 14:30:00,38.44,38.46,38.39,38.43,313666.0,29.8799,29.8954,29.841,29.8721,313666.0
2015-10-14 14:40:00,38.42,38.43,38.34,38.36,346267.0,29.8643,29.8721,29.8022,29.8177,346267.0
2015-10-14 14:50:00,38.36,38.37,38.32,38.34,338576.0,29.8177,29.8255,29.7866,29.8022,338576.0
2015-10-14 15:00:00,38.35,38.42,38.34,38.41,293605.0,29.8099,29.8643,29.8022,29.8566,293605.0
2015-10-14 15:10:00,38.41,38.44,38.34,38.34,208440.0,29.8566,29.8799,29.8022,29.8022,208440.0
2015-10-14 15:20:00,38.35,38.39,38.32,38.39,252493.0,29.8099,29.841,29.7866,29.841,252493.0
2015-10-14 15:30:00,38.38,38.44,38.38,38.39,519216.0,29.8332,29.8799,29.8332,29.841,519216.0
2015-10-14 15:40:00,38.39,38.41,38.36,38.37,695827.0,29.841,29.8566,29.8177,29.8255,695827.0
2015-10-14 15:50:00,38.37,38.38,38.29,38.36,1489417.0,29.8255,29.8332,29.7633,29.8177,1489417.0
2015-10-15 09:30:00,39.28,39.3,39.15,39.23,1861678.0,30.5328,30.5484,30.4318,30.494,1861678.0
2015-10-15 09:40:00,39.23,39.31,39.2,39.21,890228.0,30.494,30.5561,30.4706,30.4784,890228.0
2015-10-15 09:50:00,39.22,39.23,39.16,39.22,610792.0,30.4862,30.494,30.4395,30.4862,610792.0
2015-10-15 10:00:00,39.22,39.28,39.18,39.21,398435.0,30.4862,30.5328,30.4551,30.4784,398435.0
2015-10-15 10:10:00,39.21,39.27,39.21,39.26,418852.0,30.4784,30.5251,30.4784,30.5173,418852.0
2015-10-15 10:20:00,39.27,39.27,39.15,39.18,467344.0,30.5251,30.5251,30.4318,30.4551,467344.0
2015-10-15 10:30:00,39.17,39.19,39.13,39.17,604924.0,30.4473,30.4629,30.4162,30.4473,604924.0
2015-10-15 10:40:00,39.17,39.23,39.16,39.22,571661.0,30.4473,30.494,30.4395,30.4862,571661.0
2015-10-15 10:50:00,39.23,39.27,39.21,39.24,183371.0,30.494,30.5251,30.4784,30.5017,183371.0
2015-10-15 11:00:00,39.24,39.27,39.19,39.21,510700.0,30.5017,30.5251,30.4629,30.4784,510700.0
2015-10-15 11:10:00,39.21,39.21,39.11,39.13,478395.0,30.4784,30.4784,30.4007,30.4162,478395.0
2015-10-15 11:20:00,39.13,39.21,39.11,39.19,288003.0,30.4162,30.4784,30.4007,30.4629,288003.0
2015-10-15 11:30:00,39.19,39.21,39.15,39.16,447103.0,30.4629,30.4784,30.4318,30.4395,447103.0
2015-10-15 11:40:00,39.16,39.16,39.1,39.11,281500.0,30.4395,30.4395,30.3929,30.4007,281500.0
2015-10-15 11:50:00,39.1,39.11,39.02,39.05,514318.0,30.3929,30.4007,30.3307,30.354,514318.0
2015-10-15 12:00:00,39.05,39.13,39.04,39.1,399624.0,30.354,30.4162,30.3463,30.3929,399624.0
2015-10-15 12:10:00,39.11,39.15,39.08,39.15,228760.0,30.4007,30.4318,30.3774,30.4318,228760.0
2015-10-15 12:20:00,39.15,39.23,39.14,39.21,431396.0,30.4318,30.494,30.424,30.4784,431396.0
2015-10-15 12:30:00,39.22,39.23,39.17,39.17,116157.0,30.4862,30.494,30.4473,30.4473,116157.0
2015-10-15 12:40:00,39.17,39.25,39.15,39.22,295976.0,30.4473,30.5095,30.4318,30.4862,295976.0
2015-10-15 12:50:00,39.23,39.26,39.2,39.25,258720.0,30.494,30.5173,30.4706,30.5095,258720.0
2015-10-15 13:00:00,39.25,39.33,39.23,39.25,565120.0,30.5095,30.5717,30.494,30.5095,565120.0
2015-10-15 13:10:00,39.25,39.34,39.24,39.32,478515.0,30.5095,30.5795,30.5017,30.5639,478515.0
2015-10-15 13:20:00,39.33,39.44,39.32,39.4,532802.0,30.5717,30.6572,30.5639,30.6261,532802.0
2015-10-15 13:30:00,39.41,39.44,39.35,39.42,419877.0,30.6339,30.6572,30.5872,30.6417,419877.0
2015-10-15 13:40:00,39.41,39.41,39.34,39.35,167474.0,30.6339,30.6339,30.5795,30.5872,167474.0
2015-10-15 13:50:00,39.36,39.44,39.35,39.41,185852.0,30.595,30.6572,30.5872,30.6339,185852.0
2015-10-15 14:00:00,39.41,39.46,39.41,39.45,293942.0,30.6339,30.6727,30.6339,30.665,293942.0
2015-10-15 14:10:00,39.45,39.47,39.44,39.46,301335.0,30.665,30.6805,30.6572,30.6727,301335.0
2015-10-15 14:20:00,39.47,39.49,39.42,39.43,362890.0,30.6805,30.6961,30.6417,30.6494,362890.0
2015-10-15 14:30:00,39.44,39.5,39.43,39.5,453679.0,30.6572,30.7038,30.6494,30.7038,453679.0
2015-10-15 14:40:00,39.5,39.54,39.45,39.48,662599.0,30.7038,30.7349,30.665,30.6883,662599.0
2015-10-15 14:50:00,39.48,39.52,39.46,39.52,336251.0,30.6883,30.7194,30.6727,30.7194,336251.0
2015-10-15 15:00:00,39.52,39.55,39.5,39.51,600612.0,30.7194,30.7427,30.7038,30.7116,600612.0
2015-10-15 15:10:00,39.51,39.55,39.48,39.55,365923.0,30.7116,30.7427,30.6883,30.7427,365923.0
2015-10-15 15:20:00,39.55,39.61,39.53,39.59,574876.0,30.7427,30.7893,30.7272,30.7738,574876.0
2015-10-15 15:30:00,39.59,39.6,39.52,39.53,590474.0,30.7738,30.7816,30.7194,30.7272,590474.0
2015-10-15 15:40:00,39.53,39.54,39.48,39.52,837469.0,30.7272,30.7349,30.6883,30.7194,837469.0
2015-10-15 15:50:00,39.52,39.63,39.52,39.62,2379976.0,30.7194,30.8049,30.7194,30.7971,2379976.0
2015-10-16 09:30:00,39.49,39.53,39.43,39.47,1237173.0,30.6961,30.7272,30.6494,30.6805,1237173.0
2015-10-16 09:40:00,39.48,39.5,39.43,39.48,1017787.0,30.6883,30.7038,30.6494,30.6883,1017787.0
2015-10-16 09:50:00,39.48,39.52,39.45,39.5,236209.0,30.6883,30.7194,30.665,30.7038,236209.0
2015-10-16 10:00:00,39.5,39.53,39.46,39.47,326737.0,30.7038,30.7272,30.6727,30.6805,326737.0
2015-10-16 10:10:00,39.47,39.5,39.4,39.42,297051.0,30.6805,30.7038,30.6261,30.6417,297051.0
2015-10-16 10:20:00,39.42,39.45,39.37,39.42,543680.0,30.6417,30.665,30.6028,30.6417,543680.0
2015-10-16 10:30:00,39.42,39.45,39.38,39.45,521100.0,30.6417,30.665,30.6106,30.665,521100.0
2015-10-16 10:40:00,39.45,39.5,39.41,39.48,404449.0,30.665,30.7038,30.6339,30.6883,404449.0
2015-10-16 10:50:00,39.47,39.48,39.43,39.46,209488.0,30.6805,30.6883,30.6494,30.6727,209488.0
2015-10-16 11:00:00,39.46,39.54,39.45,39.52,242674.0,30.6727,30.7349,30.665,30.7194,242674.0
2015-10-16 11:10:00,39.52,39.57,39.5,39.57,467296.0,30.7194,30.7582,30.7038,30.7582,467296.0
2015-10-16 11:20:00,39.57,39.59,39.52,39.52,644986.0,30.7582,30.7738,30.7194,30.7194,644986.0
2015-10-16 11:30:00,39.52,39.59,39.52,39.58,268765.0,30.7194,30.7738,30.7194,30.766,268765.0
2015-10-16 11:40:00,39.58,39.64,39.57,39.64,464192.0,30.766,30.8127,30.7582,30.8127,464192.0
2015-10-16 11:50:00,39.63,39.72,39.63,39.72,355268.0,30.8049,30.8748,30.8049,30.8748,355268.0
2015-10-16 12:00:00,39.72,39.73,39.66,39.67,379179.0,30.8748,30.8826,30.8282,30.836,379179.0
2015-10-16 12:10:00,39.66,39.67,39.63,39.67,202052.0,30.8282,30.836,30.8049,30.836,202052.0
2015-10-16 12:20:00,39.67,39.67,39.63,39.63,246111.0,30.836,30.836,30.8049,30.8049,246111.0
2015-10-16 12:30:00,39.63,39.66,39.61,39.65,202547.0,30.8049,30.8282,30.7893,30.8204,202547.0
2015-10-16 12:40:00,39.64,39.65,39.59,39.65,229655.0,30.8127,30.8204,30.7738,30.8204,229655.0
2015-10-16 12:50:00,39.65,39.68,39.63,39.66,230994.0,30.8204,30.8438,30.8049,30.8282,230994.0
2015-10-16 13:00:00,39.66,39.67,39.62,39.62,263509.0,30.8282,30.836,30.7971,30.7971,263509.0
2015-10-16 13:10:00,39.63,39.7,39.62,39.67,343870.0,30.8049,30.8593,30.7971,30.836,343870.0
2015-10-16 13:20:00,39.67,39.69,39.63,39.65,167893.0,30.836,30.8515,30.8049,30.8204,167893.0
2015-10-16 13:30:00,39.64,39.68,39.63,39.65,153121.0,30.8127,30.8438,30.8049,30.8204,153121.0
2015-10-16 13:40:00,39.64,39.67,39.6,39.61,257188.0,30.8127,30.836,30.7816,30.7893,257188.0
2015-10-16 13:50:00,39.6,39.62,39.52,39.53,297689.0,30.7816,30.7971,30.7194,30.7272,297689.0
2015-10-16 14:00:00,39.54,39.56,39.5,39.54,420948.0,30.7349,30.7505,30.7038,30.7349,420948.0
2015-10-16 14:10:00,39.54,39.6,39.53,39.59,193402.0,30.7349,30.7816,30.7272,30.7738,193402.0
2015-10-16 14:20:00,39.58,39.65,39.57,39.64,217391.0,30.766,30.8204,30.7582,30.8127,217391.0
2015-10-16 14:30:00,39.65,39.71,39.62,39.7,337573.0,30.8204,30.8671,30.7971,30.8593,337573.0
2015-10-16 14:40:00,39.7,39.73,39.68,39.69,326611.0,30.8593,30.8826,30.8438,30.8515,326611.0
2015-10-16 14:50:00,39.7,39.74,39.68,39.71,415104.0,30.8593,30.8904,30.8438,30.8671,415104.0
2015-10-16 15:00:00,39.72,39.73,39.7,39.71,162721.0,30.8748,30.8826,30.8593,30.8671,162721.0
2015-10-16 15:10:00,39.71,39.73,39.68,39.72,326808.0,30.8671,30.8826,30.8438,30.8748,326808.0
2015-10-16 15:20:00,39.72,39.72,39.68,39.71,401114.0,30.8748,30.8748,30.8438,30.8671,401114.0
2015-10-16 15:30:00,39.71,39.75,39.7,39.73,699960.0,30.8671,30.8982,30.8593,30.8826,699960.0
2015-10-16 15:40:00,39.73,39.73,39.67,39.69,661740.0,30.8826,30.8826,30.836,30.8515,661740.0
2015-10-16 15:50:00,39.69,39.76,39.68,39.76,2070772.0,30.8515,30.9059,30.8438,30.9059,2070772.0
2015-10-19 09:30:00,39.5,39.5,39.31,39.33,778455.0,30.7038,30.7038,30.5561,30.5717,778455.0
2015-10-19 09:40:00,39.33,39.42,39.27,39.41,457095.0,30.5717,30.6417,30.5251,30.6339,457095.0
2015-10-19 09:50:00,39.41,39.47,39.4,39.47,277786.0,30.6339,30.6805,30.6261,30.6805,277786.0
2015-10-19 10:00:00,39.47,39.47,39.4,39.43,553688.0,30.6805,30.6805,30.6261,30.6494,553688.0
2015-10-19 10:10:00,39.42,39.46,39.39,39.43,415923.0,30.6417,30.6727,30.6183,30.6494,415923.0
2015-10-19 10:20:00,39.44,39.45,39.33,39.35,290890.0,30.6572,30.665,30.5717,30.5872,290890.0
2015-10-19 10:30:00,39.35,39.38,39.31,39.36,246550.0,30.5872,30.6106,30.5561,30.595,246550.0
2015-10-19 10:40:00,39.37,39.44,39.37,39.41,175300.0,30.6028,30.6572,30.6028,30.6339,175300.0
2015-10-19 10:50:00,39.41,39.44,39.37,39.44,103587.0,30.6339,30.6572,30.6028,30.6572,103587.0
2015-10-19 11:00:00,39.43,39.44,39.37,39.41,148654.0,30.6494,30.6572,30.6028,30.6339,148654.0
2015-10-19 11:10:00,39.41,39.44,39.38,39.41,164684.0,30.6339,30.6572,30.6106,30.6339,164684.0
2015-10-19 11:20:00,39.42,39.44,39.4,39.41,360331.0,30.6417,30.6572,30.6261,30.6339,360331.0
2015-10-19 11:30:00,39.41,39.46,39.41,39.45,335246.0,30.6339,30.6727,30.6339,30.665,335246.0
2015-10-19 11:40:00,39.46,39.46,39.44,39.46,186207.0,30.6727,30.6727,30.6572,30.6727,186207.0
2015-10-19 11:50:00,39.46,39.48,39.41,39.41,162760.0,30.6727,30.6883,30.6339,30.6339,162760.0
2015-10-19 12:00:00,39.42,39.46,39.37,39.38,299629.0,30.6417,30.6727,30.6028,30.6106,299629.0
2015-10-19 12:10:00,39.38,39.39,39.34,39.34,278312.0,30.6106,30.6183,30.5795,30.5795,278312.0
2015-10-19 12:20:00,39.34,39.36,39.3,39.34,183771.0,30.5795,30.595,30.5484,30.5795,183771.0
2015-10-19 12:30:00,39.33,39.37,39.3,39.35,146941.0,30.5717,30.6028,30.5484,30.5872,146941.0
2015-10-19 12:40:00,39.35,39.37,39.32,39.32,74963.0,30.5872,30.6028,30.5639,30.5639,74963.0
2015-10-19 12:50:00,39.32,39.34,39.3,39.32,111481.0,30.5639,30.5795,30.5484,30.5639,111481.0
2015-10-19 13:00:00,39.33,39.35,39.29,39.3,133644.0,30.5717,30.5872,30.5406,30.5484,133644.0
2015-10-19 13:10:00,39.3,39.32,39.25,39.26,140208.0,30.5484,30.5639,30.5095,30.5173,140208.0
2015-10-19 13:20:00,39.25,39.28,39.23,39.24,160236.0,30.5095,30.5328,30.494,30.5017,160236.0
2015-10-19 13:30:00,39.24,39.25,39.2,39.24,185446.0,30.5017,30.5095,30.4706,30.5017,185446.0
2015-10-19 13:40:00,39.25,39.28,39.23,39.25,99362.0,30.5095,30.5328,30.494,30.5095,99362.0
2015-10-19 13:50:00,39.25,39.3,39.24,39.29,97506.0,30.5095,30.5484,30.5017,30.5406,97506.0
2015-10-19 14:00:00,39.29,39.3,39.25,39.26,171397.0,30.5406,30.5484,30.5095,30.5173,171397.0
2015-10-19 14:10:00,39.26,39.3,39.23,39.27,182121.0,30.5173,30.5484,30.494,30.5251,182121.0
2015-10-19 14:20:00,39.26,39.28,39.22,39.22,84427.0,30.5173,30.5328,30.4862,30.4862,84427.0
2015-10-19 14:30:00,39.23,39.29,39.22,39.28,295336.0,30.494,30.5406,30.4862,30.5328,295336.0
2015-10-19 14:40:00,39.28,39.29,39.26,39.26,84521.0,30.5328,30.5406,30.5173,30.5173,84521.0
2015-10-19 14:50:00,39.26,39.32,39.25,39.31,105217.0,30.5173,30.5639,30.5095,30.5561,105217.0
2015-10-19 15:00:00,39.31,39.36,39.3,39.31,147130.0,30.5561,30.595,30.5484,30.5561,147130.0
2015-10-19 15:10:00,39.31,39.35,39.29,39.33,121922.0,30.5561,30.5872,30.5406,30.5717,121922.0
2015-10-19 15:20:00,39.33,39.39,39.33,39.35,192191.0,30.5717,30.6183,30.5717,30.5872,192191.0
2015-10-19 15:30:00,39.35,39.36,39.3,39.31,342760.0,30.5872,30.595,30.5484,30.5561,342760.0
2015-10-19 15:40:00,39.3,39.34,39.29,39.32,300412.0,30.5484,30.5795,30.5406,30.5639,300412.0
2015-10-19 15:50:00,39.33,39.41,39.31,39.4,1233278.0,30.5717,30.6339,30.5561,30.6261,1233278.0
2015-10-20 09:30:00,39.33,39.41,39.23,39.23,691366.0,30.5717,30.6339,30.494,30.494,691366.0
2015-10-20 09:40:00,39.24,39.31,39.23,39.3,757631.0,30.5017,30.5561,30.494,30.5484,757631.0
2015-10-20 09:50:00,39.3,39.34,39.29,39.31,188651.0,30.5484,30.5795,30.5406,30.5561,188651.0
2015-10-20 10:00:00,39.31,39.34,39.28,39.34,278207.0,30.5561,30.5795,30.5328,30.5795,278207.0
2015-10-20 10:10:00,39.34,39.36,39.29,39.33,293953.0,30.5795,30.595,30.5406,30.5717,293953.0
2015-10-20 10:20:00,39.33,39.37,39.3,39.32,245246.0,30.5717,30.6028,30.5484,30.5639,245246.0
2015-10-20 10:30:00,39.33,39.39,39.31,39.38,203301.0,30.5717,30.6183,30.5561,30.6106,203301.0
2015-10-20 10:40:00,39.38,39.45,39.37,39.42,260756.0,30.6106,30.665,30.6028,30.6417,260756.0
2015-10-20 10:50:00,39.41,39.44,39.4,39.43,199566.0,30.6339,30.6572,30.6261,30.6494,199566.0
2015-10-20 11:00:00,39.42,39.43,39.33,39.35,129961.0,30.6417,30.6494,30.5717,30.5872,129961.0
2015-10-20 11:10:00,39.34,39.38,39.29,39.38,257144.0,30.5795,30.6106,30.5406,30.6106,257144.0
2015-10-20 11:20:00,39.38,39.42,39.35,39.41,302019.0,30.6106,30.6417,30.5872,30.6339,302019.0
2015-10-20 11:30:00,39.41,39.42,39.3,39.34,462638.0,30.6339,30.6417,30.5484,30.5795,462638.0
2015-10-20 11:40:00,39.34,39.4,39.34,39.37,158793.0,30.5795,30.6261,30.5795,30.6028,158793.0
2015-10-20 11:50:00,39.36,39.39,39.29,39.34,170710.0,30.595,30.6183,30.5406,30.5795,170710.0
2015-10-20 12:00:00,39.33,39.37,39.3,39.37,97137.0,30.5717,30.6028,30.5484,30.6028,97137.0
2015-10-20 12:10:00,39.37,39.38,39.32,39.32,57039.0,30.6028,30.6106,30.5639,30.5639,57039.0
2015-10-20 12:20:00,39.32,39.35,39.29,39.34,66033.0,30.5639,30.5872,30.5406,30.5795,66033.0
2015-10-20 12:30:00,39.34,39.35,39.28,39.31,156321.0,30.5795,30.5872,30.5328,30.5561,156321.0
2015-10-20 12:40:00,39.31,39.38,39.3,39.36,175100.0,30.5561,30.6106,30.5484,30.595,175100.0
2015-10-20 12:50:00,39.37,39.39,39.35,39.39,80107.0,30.6028,30.6183,30.5872,30.6183,80107.0
2015-10-20 13:00:00,39.38,39.38,39.32,39.33,76636.0,30.6106,30.6106,30.5639,30.5717,76636.0
2015-10-20 13:10:00,39.33,39.45,39.33,39.4,330402.0,30.5717,30.665,30.5717,30.6261,330402.0
2015-10-20 13:20:00,39.41,39.43,39.34,39.34,184360.0,30.6339,30.6494,30.5795,30.5795,184360.0
2015-10-20 13:30:00,39.34,39.36,39.3,39.3,265511.0,30.5795,30.595,30.5484,30.5484,265511.0
2015-10-20 13:40:00,39.3,39.35,39.3,39.34,272939.0,30.5484,30.5872,30.5484,30.5795,272939.0
2015-10-20 13:50:00,39.34,39.35,39.3,39.33,165094.0,30.5795,30.5872,30.5484,30.5717,165094.0
2015-10-20 14:00:00,39.33,39.38,39.32,39.34,193389.0,30.5717,30.6106,30.5639,30.5795,193389.0
2015-10-20 14:10:00,39.33,39.38,39.33,39.38,119646.0,30.5717,30.6106,30.5717,30.6106,119646.0
2015-10-20 14:20:00,39.37,39.41,39.35,39.41,115845.0,30.6028,30.6339,30.5872,30.6339,115845.0
2015-10-20 14:30:00,39.41,39.42,39.38,39.4,235117.0,30.6339,30.6417,30.6106,30.6261,235117.0
2015-10-20 14:40:00,39.4,39.45,39.39,39.44,137825.0,30.6261,30.665,30.6183,30.6572,137825.0
2015-10-20 14:50:00,39.45,39.48,39.43,39.48,133896.0,30.665,30.6883,30.6494,30.6883,133896.0
2015-10-20 15:00:00,39.48,39.49,39.45,39.46,117524.0,30.6883,30.6961,30.665,30.6727,117524.0
2015-10-20 15:10:00,39.45,39.49,39.43,39.44,370356.0,30.665,30.6961,30.6494,30.6572,370356.0
2015-10-20 15:20:00,39.43,39.51,39.43,39.49,237984.0,30.6494,30.7116,30.6494,30.6961,237984.0
2015-10-20 15:30:00,39.49,39.5,39.42,39.45,206401.0,30.6961,30.7038,30.6417,30.665,206401.0
2015-10-20 15:40:00,39.45,39.46,39.37,39.38,240474.0,30.665,30.6727,30.6028,30.6106,240474.0
2015-10-20 15:50:00,39.38,39.45,39.36,39.42,1153081.0,30.6106,30.665,30.595,30.6417,1153081.0
2015-10-21 09:30:00,39.24,39.3,39.23,39.25,949452.0,30.5017,30.5484,30.494,30.5095,949452.0
2015-10-21 09:40:00,39.25,39.34,39.25,39.26,568608.0,30.5095,30.5795,30.5095,30.5173,568608.0
2015-10-21 09:50:00,39.27,39.28,39.19,39.21,644050.0,30.5251,30.5328,30.4629,30.4784,644050.0
2015-10-21 10:00:00,39.2,39.21,39.1,39.15,525031.0,30.4706,30.4784,30.3929,30.4318,525031.0
2015-10-21 10:10:00,39.15,39.16,39.04,39.05,592163.0,30.4318,30.4395,30.3463,30.354,592163.0
2015-10-21 10:20:00,39.05,39.05,38.93,38.99,546345.0,30.354,30.354,30.2608,30.3074,546345.0
2015-10-21 10:30:00,38.99,38.99,38.85,38.9,803739.0,30.3074,30.3074,30.1986,30.2374,803739.0
2015-10-21 10:40:00,38.91,39.06,38.9,39.05,427632.0,30.2452,30.3618,30.2374,30.354,427632.0
2015-10-21 10:50:00,39.05,39.16,39.04,39.13,454262.0,30.354,30.4395,30.3463,30.4162,454262.0
2015-10-21 11:00:00,39.14,39.15,39.04,39.04,188208.0,30.424,30.4318,30.3463,30.3463,188208.0
2015-10-21 11:10:00,39.04,39.12,39.01,39.11,254731.0,30.3463,30.4085,30.323,30.4007,254731.0
2015-10-21 11:20:00,39.11,39.21,39.09,39.18,236648.0,30.4007,30.4784,30.3851,30.4551,236648.0
2015-10-21 11:30:00,39.18,39.23,39.15,39.19,219478.0,30.4551,30.494,30.4318,30.4629,219478.0
2015-10-21 11:40:00,39.19,39.2,39.12,39.13,229406.0,30.4629,30.4706,30.4085,30.4162,229406.0
2015-10-21 11:50:00,39.14,39.15,39.09,39.09,191819.0,30.424,30.4318,30.3851,30.3851,191819.0
2015-10-21 12:00:00,39.09,39.1,39.06,39.09,183677.0,30.3851,30.3929,30.3618,30.3851,183677.0
2015-10-21 12:10:00,39.09,39.13,39.07,39.09,115276.0,30.3851,30.4162,30.3696,30.3851,115276.0
2015-10-21 12:20:00,39.1,39.12,39.07,39.09,129840.0,30.3929,30.4085,30.3696,30.3851,129840.0
2015-10-21 12:30:00,39.09,39.11,39.07,39.11,70327.0,30.3851,30.4007,30.3696,30.4007,70327.0
2015-10-21 12:40:00,39.11,39.13,39.09,39.12,65086.0,30.4007,30.4162,30.3851,30.4085,65086.0
2015-10-21 12:50:00,39.12,39.14,39.06,39.06,169424.0,30.4085,30.424,30.3618,30.3618,169424.0
2015-10-21 13:00:00,39.06,39.06,39.0,39.02,125939.0,30.3618,30.3618,30.3152,30.3307,125939.0
2015-10-21 13:10:00,39.03,39.03,38.92,38.92,119080.0,30.3385,30.3385,30.253,30.253,119080.0
2015-10-21 13:20:00,38.91,38.96,38.83,38.85,456865.0,30.2452,30.2841,30.183,30.1986,456865.0
2015-10-21 13:30:00,38.85,38.91,38.83,38.85,234991.0,30.1986,30.2452,30.183,30.1986,234991.0
2015-10-21 13:40:00,38.85,38.95,38.85,38.95,378597.0,30.1986,30.2763,30.1986,30.2763,378597.0
2015-10-21 13:50:00,38.94,39.03,38.91,38.96,346248.0,30.2685,30.3385,30.2452,30.2841,346248.0
2015-10-21 14:00:00,38.96,38.99,38.92,38.96,153332.0,30.2841,30.3074,30.253,30.2841,153332.0
2015-10-21 14:10:00,38.96,39.02,38.95,39.02,133046.0,30.2841,30.3307,30.2763,30.3307,133046.0
2015-10-21 14:20:00,39.02,39.02,38.96,39.0,276144.0,30.3307,30.3307,30.2841,30.3152,276144.0
2015-10-21 14:30:00,39.0,39.13,38.99,39.12,412729.0,30.3152,30.4162,30.3074,30.4085,412729.0
2015-10-21 14:40:00,39.11,39.15,39.04,39.07,227001.0,30.4007,30.4318,30.3463,30.3696,227001.0
2015-10-21 14:50:00,39.07,39.09,39.03,39.04,144469.0,30.3696,30.3851,30.3385,30.3463,144469.0
2015-10-21 15:00:00,39.05,39.12,39.05,39.12,145703.0,30.354,30.4085,30.354,30.4085,145703.0
2015-10-21 15:10:00,39.11,39.12,38.94,38.94,237975.0,30.4007,30.4085,30.2685,30.2685,237975.0
2015-10-21 15:20:00,38.94,39.0,38.92,38.97,271363.0,30.2685,30.3152,30.253,30.2919,271363.0
2015-10-21 15:30:00,38.97,38.97,38.89,38.95,757688.0,30.2919,30.2919,30.2297,30.2763,757688.0
2015-10-21 15:40:00,38.95,38.95,38.86,38.86,711318.0,30.2763,30.2763,30.2064,30.2064,711318.0
2015-10-21 15:50:00,38.86,38.86,38.75,38.85,2229755.0,30.2064,30.2064,30.1209,30.1986,2229755.0
2015-10-22 09:30:00,39.25,39.33,39.2,39.3,1366917.0,30.5095,30.5717,30.4706,30.5484,1366917.0
2015-10-22 09:40:00,39.3,39.53,39.29,39.52,1178554.0,30.5484,30.7272,30.5406,30.7194,1178554.0
2015-10-22 09:50:00,39.52,39.55,39.46,39.49,691165.0,30.7194,30.7427,30.6727,30.6961,691165.0
2015-10-22 10:00:00,39.49,39.54,39.47,39.48,576820.0,30.6961,30.7349,30.6805,30.6883,576820.0
2015-10-22 10:10:00,39.48,39.53,39.45,39.53,508167.0,30.6883,30.7272,30.665,30.7272,508167.0
2015-10-22 10:20:00,39.53,39.54,39.48,39.5,640202.0,30.7272,30.7349,30.6883,30.7038,640202.0
2015-10-22 10:30:00,39.51,39.53,39.47,39.48,888504.0,30.7116,30.7272,30.6805,30.6883,888504.0
2015-10-22 10:40:00,39.48,39.66,39.47,39.65,799956.0,30.6883,30.8282,30.6805,30.8204,799956.0
2015-10-22 10:50:00,39.65,39.65,39.58,39.61,378248.0,30.8204,30.8204,30.766,30.7893,378248.0
2015-10-22 11:00:00,39.61,39.62,39.58,39.62,340390.0,30.7893,30.7971,30.766,30.7971,340390.0
2015-10-22 11:10:00,39.62,39.65,39.6,39.63,308818.0,30.7971,30.8204,30.7816,30.8049,308818.0
2015-10-22 11:20:00,39.63,39.65,39.6,39.62,433396.0,30.8049,30.8204,30.7816,30.7971,433396.0
2015-10-22 11:30:00,39.62,39.64,39.61,39.63,300133.0,30.7971,30.8127,30.7893,30.8049,300133.0
2015-10-22 11:40:00,39.63,39.7,39.59,39.69,428815.0,30.8049,30.8593,30.7738,30.8515,428815.0
2015-10-22 11:50:00,39.69,39.75,39.66,39.68,232745.0,30.8515,30.8982,30.8282,30.8438,232745.0
2015-10-22 12:00:00,39.69,39.71,39.66,39.71,127347.0,30.8515,30.8671,30.8282,30.8671,127347.0
2015-10-22 12:10:00,39.71,39.73,39.69,39.72,177132.0,30.8671,30.8826,30.8515,30.8748,177132.0
2015-10-22 12:20:00,39.71,39.8,39.7,39.77,236167.0,30.8671,30.937,30.8593,30.9137,236167.0
2015-10-22 12:30:00,39.78,39.8,39.72,39.77,817428.0,30.9215,30.937,30.8748,30.9137,817428.0
2015-10-22 12:40:00,39.77,39.81,39.74,39.81,506729.0,30.9137,30.9448,30.8904,30.9448,506729.0
2015-10-22 12:50:00,39.8,39.81,39.72,39.75,414339.0,30.937,30.9448,30.8748,30.8982,414339.0
2015-10-22 13:00:00,39.76,39.78,39.72,39.77,122861.0,30.9059,30.9215,30.8748,30.9137,122861.0
2015-10-22 13:10:00,39.77,39.79,39.74,39.75,79595.0,30.9137,30.9293,30.8904,30.8982,79595.0
2015-10-22 13:20:00,39.75,39.77,39.68,39.72,252139.0,30.8982,30.9137,30.8438,30.8748,252139.0
2015-10-22 13:30:00,39.71,39.73,39.7,39.71,166749.0,30.8671,30.8826,30.8593,30.8671,166749.0
2015-10-22 13:40:00,39.72,39.73,39.66,39.67,112217.0,30.8748,30.8826,30.8282,30.836,112217.0
2015-10-22 13:50:00,39.66,39.68,39.62,39.63,152886.0,30.8282,30.8438,30.7971,30.8049,152886.0
2015-10-22 14:00:00,39.63,39.66,39.57,39.58,145457.0,30.8049,30.8282,30.7582,30.766,145457.0
2015-10-22 14:10:00,39.58,39.62,39.55,39.55,130770.0,30.766,30.7971,30.7427,30.7427,130770.0
2015-10-22 14:20:00,39.55,39.65,39.52,39.63,393092.0,30.7427,30.8204,30.7194,30.8049,393092.0
2015-10-22 14:30:00,39.62,39.67,39.58,39.67,88186.0,30.7971,30.836,30.766,30.836,88186.0
2015-10-22 14:40:00,39.67,39.71,39.65,39.71,204548.0,30.836,30.8671,30.8204,30.8671,204548.0
2015-10-22 14:50:00,39.71,39.77,39.69,39.76,176043.0,30.8671,30.9137,30.8515,30.9059,176043.0
2015-10-22 15:00:00,39.76,39.77,39.65,39.65,230522.0,30.9059,30.9137,30.8204,30.8204,230522.0
2015-10-22 15:10:00,39.66,39.73,39.62,39.7,230200.0,30.8282,30.8826,30.7971,30.8593,230200.0
2015-10-22 15:20:00,39.69,39.8,39.68,39.79,303284.0,30.8515,30.937,30.8438,30.9293,303284.0
2015-10-22 15:30:00,39.79,39.8,39.7,39.74,471626.0,30.9293,30.937,30.8593,30.8904,471626.0
2015-10-22 15:40:00,39.73,39.75,39.69,39.7,899006.0,30.8826,30.8982,30.8515,30.8593,899006.0
2015-10-22 15:50:00,39.71,39.75,39.69,39.7,1475355.0,30.8671,30.8982,30.8515,30.8593,1475355.0
2015-10-23 09:30:00,40.35,40.46,40.3,40.38,1859194.0,31.3646,31.4501,31.3257,31.3879,1859194.0
2015-10-23 09:40:00,40.38,40.4,40.31,40.32,1037970.0,31.3879,31.4034,31.3335,31.3412,1037970.0
2015-10-23 09:50:00,40.31,40.35,40.29,40.3,642881.0,31.3335,31.3646,31.3179,31.3257,642881.0
2015-10-23 10:00:00,40.31,40.32,40.24,40.27,779231.0,31.3335,31.3412,31.279,31.3024,779231.0
2015-10-23 10:10:00,40.27,40.28,40.19,40.21,486787.0,31.3024,31.3101,31.2402,31.2557,486787.0
2015-10-23 10:20:00,40.22,40.23,40.14,40.15,540089.0,31.2635,31.2713,31.2013,31.2091,540089.0
2015-10-23 10:30:00,40.15,40.21,40.13,40.21,405301.0,31.2091,31.2557,31.1935,31.2557,405301.0
2015-10-23 10:40:00,40.21,40.27,40.18,40.2,597990.0,31.2557,31.3024,31.2324,31.248,597990.0
2015-10-23 10:50:00,40.2,40.22,40.14,40.2,528002.0,31.248,31.2635,31.2013,31.248,528002.0
2015-10-23 11:00:00,40.2,40.25,40.19,40.22,357460.0,31.248,31.2868,31.2402,31.2635,357460.0
2015-10-23 11:10:00,40.22,40.23,40.18,40.19,400085.0,31.2635,31.2713,31.2324,31.2402,400085.0
2015-10-23 11:20:00,40.18,40.22,40.16,40.21,543512.0,31.2324,31.2635,31.2169,31.2557,543512.0
2015-10-23 11:30:00,40.21,40.22,40.05,40.11,1383233.0,31.2557,31.2635,31.1314,31.178,1383233.0
2015-10-23 11:40:00,40.11,40.2,40.09,40.17,446128.0,31.178,31.248,31.1625,31.2246,446128.0
2015-10-23 11:50:00,40.18,40.24,40.16,40.19,265393.0,31.2324,31.279,31.2169,31.2402,265393.0
2015-10-23 12:00:00,40.19,40.24,40.14,40.21,306155.0,31.2402,31.279,31.2013,31.2557,306155.0
2015-10-23 12:10:00,40.22,40.23,40.15,40.21,175862.0,31.2635,31.2713,31.2091,31.2557,175862.0
2015-10-23 12:20:00,40.21,40.26,40.2,40.24,262944.0,31.2557,31.2946,31.248,31.279,262944.0
2015-10-23 12:30:00,40.25,40.26,40.2,40.22,384201.0,31.2868,31.2946,31.248,31.2635,384201.0
2015-10-23 12:40:00,40.21,40.24,40.2,40.22,230875.0,31.2557,31.279,31.248,31.2635,230875.0
2015-10-23 12:50:00,40.23,40.23,40.17,40.22,251345.0,31.2713,31.2713,31.2246,31.2635,251345.0
2015-10-23 13:00:00,40.21,40.25,40.18,40.23,305599.0,31.2557,31.2868,31.2324,31.2713,305599.0
2015-10-23 13:10:00,40.23,40.29,40.22,40.28,335976.0,31.2713,31.3179,31.2635,31.3101,335976.0
2015-10-23 13:20:00,40.28,40.36,40.26,40.34,465700.0,31.3101,31.3723,31.2946,31.3568,465700.0
2015-10-23 13:30:00,40.34,40.38,40.33,40.34,223621.0,31.3568,31.3879,31.349,31.3568,223621.0
2015-10-23 13:40:00,40.34,40.37,40.33,40.37,205787.0,31.3568,31.3801,31.349,31.3801,205787.0
2015-10-23 13:50:00,40.37,40.37,40.28,40.29,413364.0,31.3801,31.3801,31.3101,31.3179,413364.0
2015-10-23 14:00:00,40.29,40.36,40.28,40.35,196240.0,31.3179,31.3723,31.3101,31.3646,196240.0
2015-10-23 14:10:00,40.36,40.41,40.32,40.4,687880.0,31.3723,31.4112,31.3412,31.4034,687880.0
2015-10-23 14:20:00,40.4,40.47,40.39,40.46,1022566.0,31.4034,31.4578,31.3956,31.4501,1022566.0
2015-10-23 14:30:00,40.45,40.52,40.45,40.52,513066.0,31.4423,31.4967,31.4423,31.4967,513066.0
2015-10-23 14:40:00,40.52,40.58,40.5,40.57,620405.0,31.4967,31.5433,31.4811,31.5356,620405.0
2015-10-23 14:50:00,40.58,40.59,40.48,40.48,628646.0,31.5433,31.5511,31.4656,31.4656,628646.0
2015-10-23 15:00:00,40.48,40.5,40.43,40.44,498960.0,31.4656,31.4811,31.4267,31.4345,498960.0
2015-10-23 15:10:00,40.45,40.46,40.42,40.45,377983.0,31.4423,31.4501,31.419,31.4423,377983.0
2015-10-23 15:20:00,40.45,40.45,40.38,40.41,756242.0,31.4423,31.4423,31.3879,31.4112,756242.0
2015-10-23 15:30:00,40.41,40.46,40.4,40.44,589381.0,31.4112,31.4501,31.4034,31.4345,589381.0
2015-10-23 15:40:00,40.44,40.46,40.38,40.38,839010.0,31.4345,31.4501,31.3879,31.3879,839010.0
2015-10-23 15:50:00,40.39,40.46,40.35,40.38,2279742.0,31.3956,31.4501,31.3646,31.3879,2279742.0
2015-10-26 09:30:00,39.51,39.53,39.44,39.47,1166559.0,30.7116,30.7272,30.6572,30.6805,1166559.0
2015-10-26 09:40:00,39.48,39.49,39.34,39.36,839262.0,30.6883,30.6961,30.5795,30.595,839262.0
2015-10-26 09:50:00,39.36,39.43,39.33,39.4,457205.0,30.595,30.6494,30.5717,30.6261,457205.0
2015-10-26 10:00:00,39.4,39.45,39.37,39.45,576548.0,30.6261,30.665,30.6028,30.665,576548.0
2015-10-26 10:10:00,39.45,39.45,39.36,39.39,338917.0,30.665,30.665,30.595,30.6183,338917.0
2015-10-26 10:20:00,39.39,39.44,39.37,39.43,289273.0,30.6183,30.6572,30.6028,30.6494,289273.0
2015-10-26 10:30:00,39.44,39.48,39.41,39.46,470215.0,30.6572,30.6883,30.6339,30.6727,470215.0
2015-10-26 10:40:00,39.47,39.51,39.45,39.47,368469.0,30.6805,30.7116,30.665,30.6805,368469.0
2015-10-26 10:50:00,39.47,39.52,39.45,39.48,165953.0,30.6805,30.7194,30.665,30.6883,165953.0
2015-10-26 11:00:00,39.48,39.5,39.46,39.49,311975.0,30.6883,30.7038,30.6727,30.6961,311975.0
2015-10-26 11:10:00,39.48,39.51,39.46,39.46,153628.0,30.6883,30.7116,30.6727,30.6727,153628.0
2015-10-26 11:20:00,39.47,39.49,39.44,39.48,179468.0,30.6805,30.6961,30.6572,30.6883,179468.0
2015-10-26 11:30:00,39.47,39.5,39.46,39.46,170904.0,30.6805,30.7038,30.6727,30.6727,170904.0
2015-10-26 11:40:00,39.46,39.49,39.43,39.44,187305.0,30.6727,30.6961,30.6494,30.6572,187305.0
2015-10-26 11:50:00,39.44,39.49,39.43,39.48,83274.0,30.6572,30.6961,30.6494,30.6883,83274.0
2015-10-26 12:00:00,39.47,39.5,39.45,39.48,454658.0,30.6805,30.7038,30.665,30.6883,454658.0
2015-10-26 12:10:00,39.48,39.48,39.46,39.48,102243.0,30.6883,30.6883,30.6727,30.6883,102243.0
2015-10-26 12:20:00,39.48,39.54,39.47,39.52,306022.0,30.6883,30.7349,30.6805,30.7194,306022.0
2015-10-26 12:30:00,39.53,39.54,39.49,39.5,105191.0,30.7272,30.7349,30.6961,30.7038,105191.0
2015-10-26 12:40:00,39.5,39.57,39.5,39.57,106652.0,30.7038,30.7582,30.7038,30.7582,106652.0
2015-10-26 12:50:00,39.57,39.6,39.56,39.57,209349.0,30.7582,30.7816,30.7505,30.7582,209349.0
2015-10-26 13:00:00,39.58,39.59,39.55,39.58,128867.0,30.766,30.7738,30.7427,30.766,128867.0
2015-10-26 13:10:00,39.57,39.58,39.55,39.58,91914.0,30.7582,30.766,30.7427,30.766,91914.0
2015-10-26 13:20:00,39.58,39.59,39.55,39.56,106597.0,30.766,30.7738,30.7427,30.7505,106597.0
2015-10-26 13:30:00,39.57,39.61,39.56,39.58,218656.0,30.7582,30.7893,30.7505,30.766,218656.0
2015-10-26 13:40:00,39.58,39.6,39.54,39.55,223280.0,30.766,30.7816,30.7349,30.7427,223280.0
2015-10-26 13:50:00,39.54,39.55,39.51,39.52,113136.0,30.7349,30.7427,30.7116,30.7194,113136.0
2015-10-26 14:00:00,39.52,39.58,39.52,39.57,152998.0,30.7194,30.766,30.7194,30.7582,152998.0
2015-10-26 14:10:00,39.57,39.57,39.52,39.53,94649.0,30.7582,30.7582,30.7194,30.7272,94649.0
2015-10-26 14:20:00,39.52,39.55,39.5,39.51,140116.0,30.7194,30.7427,30.7038,30.7116,140116.0
2015-10-26 14:30:00,39.51,39.54,39.5,39.52,112668.0,30.7116,30.7349,30.7038,30.7194,112668.0
2015-10-26 14:40:00,39.52,39.58,39.51,39.55,112002.0,30.7194,30.766,30.7116,30.7427,112002.0
2015-10-26 14:50:00,39.55,39.59,39.54,39.59,267925.0,30.7427,30.7738,30.7349,30.7738,267925.0
2015-10-26 15:00:00,39.59,39.6,39.57,39.59,148973.0,30.7738,30.7816,30.7582,30.7738,148973.0
2015-10-26 15:10:00,39.59,39.6,39.55,39.59,210774.0,30.7738,30.7816,30.7427,30.7738,210774.0
2015-10-26 15:20:00,39.59,39.6,39.54,39.57,423203.0,30.7738,30.7816,30.7349,30.7582,423203.0
2015-10-26 15:30:00,39.57,39.6,39.53,39.55,395972.0,30.7582,30.7816,30.7272,30.7427,395972.0
2015-10-26 15:40:00,39.54,39.57,39.52,39.57,653543.0,30.7349,30.7582,30.7194,30.7582,653543.0
2015-10-26 15:50:00,39.57,39.59,39.49,39.5,1367011.0,30.7582,30.7738,30.6961,30.7038,1367011.0
2015-10-27 09:30:00,39.15,39.19,39.1,39.12,997023.0,30.4318,30.4629,30.3929,30.4085,997023.0
2015-10-27 09:40:00,39.11,39.16,39.1,39.14,392175.0,30.4007,30.4395,30.3929,30.424,392175.0
2015-10-27 09:50:00,39.14,39.18,39.12,39.17,721296.0,30.424,30.4551,30.4085,30.4473,721296.0
2015-10-27 10:00:00,39.16,39.2,39.13,39.16,706006.0,30.4395,30.4706,30.4162,30.4395,706006.0
2015-10-27 10:10:00,39.17,39.17,39.1,39.1,221469.0,30.4473,30.4473,30.3929,30.3929,221469.0
2015-10-27 10:20:00,39.1,39.11,39.06,39.1,430905.0,30.3929,30.4007,30.3618,30.3929,430905.0
2015-10-27 10:30:00,39.09,39.14,39.09,39.13,391232.0,30.3851,30.424,30.3851,30.4162,391232.0
2015-10-27 10:40:00,39.13,39.2,39.12,39.18,527397.0,30.4162,30.4706,30.4085,30.4551,527397.0
2015-10-27 10:50:00,39.18,39.21,39.16,39.19,313103.0,30.4551,30.4784,30.4395,30.4629,313103.0
2015-10-27 11:00:00,39.2,39.27,39.18,39.23,291233.0,30.4706,30.5251,30.4551,30.494,291233.0
2015-10-27 11:10:00,39.23,39.24,39.16,39.18,209451.0,30.494,30.5017,30.4395,30.4551,209451.0
2015-10-27 11:20:00,39.19,39.21,39.15,39.19,211900.0,30.4629,30.4784,30.4318,30.4629,211900.0
2015-10-27 11:30:00,39.18,39.21,39.17,39.18,266091.0,30.4551,30.4784,30.4473,30.4551,266091.0
2015-10-27 11:40:00,39.18,39.23,39.17,39.22,416145.0,30.4551,30.494,30.4473,30.4862,416145.0
2015-10-27 11:50:00,39.22,39.23,39.09,39.11,189306.0,30.4862,30.494,30.3851,30.4007,189306.0
2015-10-27 12:00:00,39.12,39.14,39.08,39.12,149784.0,30.4085,30.424,30.3774,30.4085,149784.0
2015-10-27 12:10:00,39.12,39.12,39.08,39.11,122962.0,30.4085,30.4085,30.3774,30.4007,122962.0
2015-10-27 12:20:00,39.12,39.15,39.09,39.09,233468.0,30.4085,30.4318,30.3851,30.3851,233468.0
2015-10-27 12:30:00,39.09,39.15,39.08,39.15,215431.0,30.3851,30.4318,30.3774,30.4318,215431.0
2015-10-27 12:40:00,39.15,39.18,39.12,39.16,363530.0,30.4318,30.4551,30.4085,30.4395,363530.0
2015-10-27 12:50:00,39.16,39.17,39.09,39.09,204672.0,30.4395,30.4473,30.3851,30.3851,204672.0
2015-10-27 13:00:00,39.09,39.09,39.0,39.02,243902.0,30.3851,30.3851,30.3152,30.3307,243902.0
2015-10-27 13:10:00,39.02,39.05,39.02,39.03,204829.0,30.3307,30.354,30.3307,30.3385,204829.0
2015-10-27 13:20:00,39.03,39.05,38.99,39.03,215528.0,30.3385,30.354,30.3074,30.3385,215528.0
2015-10-27 13:30:00,39.03,39.09,39.02,39.08,211963.0,30.3385,30.3851,30.3307,30.3774,211963.0
2015-10-27 13:40:00,39.08,39.09,39.05,39.07,226468.0,30.3774,30.3851,30.354,30.3696,226468.0
2015-10-27 13:50:00,39.07,39.07,39.02,39.06,126900.0,30.3696,30.3696,30.3307,30.3618,126900.0
2015-10-27 14:00:00,39.05,39.12,39.05,39.09,290508.0,30.354,30.4085,30.354,30.3851,290508.0
2015-10-27 14:10:00,39.09,39.12,39.06,39.07,305051.0,30.3851,30.4085,30.3618,30.3696,305051.0
2015-10-27 14:20:00,39.07,39.12,39.05,39.09,208513.0,30.3696,30.4085,30.354,30.3851,208513.0
2015-10-27 14:30:00,39.09,39.12,39.08,39.12,224760.0,30.3851,30.4085,30.3774,30.4085,224760.0
2015-10-27 14:40:00,39.11,39.12,39.06,39.08,150127.0,30.4007,30.4085,30.3618,30.3774,150127.0
2015-10-27 14:50:00,39.08,39.11,39.07,39.08,164246.0,30.3774,30.4007,30.3696,30.3774,164246.0
2015-10-27 15:00:00,39.08,39.1,39.07,39.09,204573.0,30.3774,30.3929,30.3696,30.3851,204573.0
2015-10-27 15:10:00,39.09,39.12,39.08,39.09,345498.0,30.3851,30.4085,30.3774,30.3851,345498.0
2015-10-27 15:20:00,39.09,39.18,39.08,39.17,313352.0,30.3851,30.4551,30.3774,30.4473,313352.0
2015-10-27 15:30:00,39.17,39.19,39.12,39.14,342559.0,30.4473,30.4629,30.4085,30.424,342559.0
2015-10-27 15:40:00,39.14,39.22,39.13,39.21,541590.0,30.424,30.4862,30.4162,30.4784,541590.0
2015-10-27 15:50:00,39.2,39.23,39.15,39.19,1366338.0,30.4706,30.494,30.4318,30.4629,1366338.0
2015-10-28 09:30:00,39.07,39.1,38.92,38.93,983864.0,30.3696,30.3929,30.253,30.2608,983864.0
2015-10-28 09:40:00,38.93,38.94,38.87,38.94,612807.0,30.2608,30.2685,30.2141,30.2685,612807.0
2015-10-28 09:50:00,38.94,39.06,38.92,39.05,675168.0,30.2685,30.3618,30.253,30.354,675168.0
2015-10-28 10:00:00,39.05,39.1,39.05,39.06,952235.0,30.354,30.3929,30.354,30.3618,952235.0
2015-10-28 10:10:00,39.06,39.09,39.03,39.05,349443.0,30.3618,30.3851,30.3385,30.354,349443.0
2015-10-28 10:20:00,39.05,39.09,39.05,39.07,282955.0,30.354,30.3851,30.354,30.3696,282955.0
2015-10-28 10:30:00,39.07,39.11,39.05,39.09,416145.0,30.3696,30.4007,30.354,30.3851,416145.0
2015-10-28 10:40:00,39.1,39.19,39.09,39.17,604372.0,30.3929,30.4629,30.3851,30.4473,604372.0
2015-10-28 10:50:00,39.18,39.2,39.16,39.18,421262.0,30.4551,30.4706,30.4395,30.4551,421262.0
2015-10-28 11:00:00,39.18,39.19,39.12,39.13,622394.0,30.4551,30.4629,30.4085,30.4162,622394.0
2015-10-28 11:10:00,39.13,39.16,39.11,39.12,352710.0,30.4162,30.4395,30.4007,30.4085,352710.0
2015-10-28 11:20:00,39.12,39.17,39.11,39.17,307679.0,30.4085,30.4473,30.4007,30.4473,307679.0
2015-10-28 11:30:00,39.17,39.19,39.14,39.17,508165.0,30.4473,30.4629,30.424,30.4473,508165.0
2015-10-28 11:40:00,39.16,39.2,39.16,39.16,285581.0,30.4395,30.4706,30.4395,30.4395,285581.0
2015-10-28 11:50:00,39.17,39.22,39.15,39.21,147729.0,30.4473,30.4862,30.4318,30.4784,147729.0
2015-10-28 12:00:00,39.21,39.21,39.16,39.16,60325.0,30.4784,30.4784,30.4395,30.4395,60325.0
2015-10-28 12:10:00,39.17,39.21,39.16,39.17,130895.0,30.4473,30.4784,30.4395,30.4473,130895.0
2015-10-28 12:20:00,39.18,39.2,39.15,39.2,105735.0,30.4551,30.4706,30.4318,30.4706,105735.0
2015-10-28 12:30:00,39.2,39.21,39.17,39.18,155689.0,30.4706,30.4784,30.4473,30.4551,155689.0
2015-10-28 12:40:00,39.19,39.21,39.16,39.18,224417.0,30.4629,30.4784,30.4395,30.4551,224417.0
2015-10-28 12:50:00,39.19,39.2,39.16,39.16,111243.0,30.4629,30.4706,30.4395,30.4395,111243.0
2015-10-28 13:00:00,39.16,39.19,39.14,39.16,135526.0,30.4395,30.4629,30.424,30.4395,135526.0
2015-10-28 13:10:00,39.17,39.18,39.14,39.16,141612.0,30.4473,30.4551,30.424,30.4395,141612.0
2015-10-28 13:20:00,39.16,39.16,39.12,39.13,51401.0,30.4395,30.4395,30.4085,30.4162,51401.0
2015-10-28 13:30:00,39.14,39.14,39.1,39.14,156326.0,30.424,30.424,30.3929,30.424,156326.0
2015-10-28 13:40:00,39.14,39.18,39.14,39.14,87856.0,30.424,30.4551,30.424,30.424,87856.0
2015-10-28 13:50:00,39.14,39.25,39.12,39.23,223150.0,30.424,30.5095,30.4085,30.494,223150.0
2015-10-28 14:00:00,39.2,39.22,38.7,38.89,1927253.0,30.4706,30.4862,30.082,30.2297,1927253.0
2015-10-28 14:10:00,38.89,38.91,38.52,38.58,2112290.0,30.2297,30.2452,29.9421,29.9887,2112290.0
2015-10-28 14:20:00,38.57,38.76,38.49,38.61,1355137.0,29.9809,30.1286,29.9188,30.012,1355137.0
2015-10-28 14:30:00,38.61,38.61,38.35,38.49,2235870.0,30.012,30.012,29.8099,29.9188,2235870.0
2015-10-28 14:40:00,38.49,38.55,38.38,38.47,849182.0,29.9188,29.9654,29.8332,29.9032,849182.0
2015-10-28 14:50:00,38.47,38.62,38.43,38.51,946055.0,29.9032,30.0198,29.8721,29.9343,946055.0
2015-10-28 15:00:00,38.51,38.66,38.43,38.61,1542886.0,29.9343,30.0509,29.8721,30.012,1542886.0
2015-10-28 15:10:00,38.6,38.62,38.51,38.52,787262.0,30.0043,30.0198,29.9343,29.9421,787262.0
2015-10-28 15:20:00,38.52,38.69,38.47,38.66,689679.0,29.9421,30.0742,29.9032,30.0509,689679.0
2015-10-28 15:30:00,38.66,38.84,38.66,38.83,805464.0,30.0509,30.1908,30.0509,30.183,805464.0
2015-10-28 15:40:00,38.82,38.87,38.76,38.76,846524.0,30.1753,30.2141,30.1286,30.1286,846524.0
2015-10-28 15:50:00,38.77,38.83,38.71,38.77,1299881.0,30.1364,30.183,30.0898,30.1364,1299881.0
2015-10-29 09:30:00,38.32,38.34,38.25,38.33,1259225.0,29.7866,29.8022,29.7322,29.7944,1259225.0
2015-10-29 09:40:00,38.33,38.38,38.29,38.34,717765.0,29.7944,29.8332,29.7633,29.8022,717765.0
2015-10-29 09:50:00,38.35,38.37,38.28,38.28,367027.0,29.8099,29.8255,29.7555,29.7555,367027.0
2015-10-29 10:00:00,38.28,38.46,38.26,38.45,685631.0,29.7555,29.8954,29.74,29.8877,685631.0
2015-10-29 10:10:00,38.45,38.49,38.37,38.37,357254.0,29.8877,29.9188,29.8255,29.8255,357254.0
2015-10-29 10:20:00,38.38,38.4,38.33,38.34,442915.0,29.8332,29.8488,29.7944,29.8022,442915.0
2015-10-29 10:30:00,38.34,38.39,38.34,38.35,248703.0,29.8022,29.841,29.8022,29.8099,248703.0
2015-10-29 10:40:00,38.35,38.41,38.29,38.3,248075.0,29.8099,29.8566,29.7633,29.7711,248075.0
2015-10-29 10:50:00,38.29,38.38,38.28,38.37,381056.0,29.7633,29.8332,29.7555,29.8255,381056.0
2015-10-29 11:00:00,38.36,38.44,38.32,38.44,700926.0,29.8177,29.8799,29.7866,29.8799,700926.0
2015-10-29 11:10:00,38.44,38.44,38.38,38.41,148808.0,29.8799,29.8799,29.8332,29.8566,148808.0
2015-10-29 11:20:00,38.41,38.44,38.37,38.42,229342.0,29.8566,29.8799,29.8255,29.8643,229342.0
2015-10-29 11:30:00,38.42,38.44,38.4,38.43,299834.0,29.8643,29.8799,29.8488,29.8721,299834.0
2015-10-29 11:40:00,38.43,38.44,38.38,38.39,263397.0,29.8721,29.8799,29.8332,29.841,263397.0
2015-10-29 11:50:00,38.39,38.42,38.38,38.4,310068.0,29.841,29.8643,29.8332,29.8488,310068.0
2015-10-29 12:00:00,38.4,38.41,38.32,38.34,201744.0,29.8488,29.8566,29.7866,29.8022,201744.0
2015-10-29 12:10:00,38.35,38.43,38.33,38.41,296480.0,29.8099,29.8721,29.7944,29.8566,296480.0
2015-10-29 12:20:00,38.42,38.47,38.41,38.46,370432.0,29.8643,29.9032,29.8566,29.8954,370432.0
2015-10-29 12:30:00,38.47,38.47,38.4,38.42,231223.0,29.9032,29.9032,29.8488,29.8643,231223.0
2015-10-29 12:40:00,38.42,38.45,38.41,38.43,51442.0,29.8643,29.8877,29.8566,29.8721,51442.0
2015-10-29 12:50:00,38.43,38.43,38.36,38.38,117779.0,29.8721,29.8721,29.8177,29.8332,117779.0
2015-10-29 13:00:00,38.38,38.41,38.37,38.4,275575.0,29.8332,29.8566,29.8255,29.8488,275575.0
2015-10-29 13:10:00,38.4,38.42,38.39,38.41,145112.0,29.8488,29.8643,29.841,29.8566,145112.0
2015-10-29 13:20:00,38.4,38.41,38.39,38.4,138515.0,29.8488,29.8566,29.841,29.8488,138515.0
2015-10-29 13:30:00,38.4,38.44,38.37,38.41,513644.0,29.8488,29.8799,29.8255,29.8566,513644.0
2015-10-29 13:40:00,38.4,38.43,38.39,38.4,113663.0,29.8488,29.8721,29.841,29.8488,113663.0
2015-10-29 13:50:00,38.4,38.4,38.35,38.37,164236.0,29.8488,29.8488,29.8099,29.8255,164236.0
2015-10-29 14:00:00,38.37,38.42,38.36,38.39,116302.0,29.8255,29.8643,29.8177,29.841,116302.0
2015-10-29 14:10:00,38.39,38.4,38.36,38.38,173237.0,29.841,29.8488,29.8177,29.8332,173237.0
2015-10-29 14:20:00,38.39,38.43,38.38,38.41,89156.0,29.841,29.8721,29.8332,29.8566,89156.0
2015-10-29 14:30:00,38.41,38.41,38.34,38.36,222792.0,29.8566,29.8566,29.8022,29.8177,222792.0
2015-10-29 14:40:00,38.35,38.39,38.35,38.35,147472.0,29.8099,29.841,29.8099,29.8099,147472.0
2015-10-29 14:50:00,38.35,38.4,38.35,38.37,179518.0,29.8099,29.8488,29.8099,29.8255,179518.0
2015-10-29 15:00:00,38.37,38.4,38.36,38.38,316071.0,29.8255,29.8488,29.8177,29.8332,316071.0
2015-10-29 15:10:00,38.39,38.42,38.37,38.41,210231.0,29.841,29.8643,29.8255,29.8566,210231.0
2015-10-29 15:20:00,38.41,38.42,38.36,38.37,307805.0,29.8566,29.8643,29.8177,29.8255,307805.0
2015-10-29 15:30:00,38.37,38.42,38.36,38.41,421343.0,29.8255,29.8643,29.8177,29.8566,421343.0
2015-10-29 15:40:00,38.41,38.45,38.37,38.39,467273.0,29.8566,29.8877,29.8255,29.841,467273.0
2015-10-29 15:50:00,38.39,38.42,38.36,38.4,1499270.0,29.841,29.8643,29.8177,29.8488,1499270.0
2015-10-30 09:30:00,38.47,38.47,38.38,38.42,572752.0,29.9032,29.9032,29.8332,29.8643,572752.0
2015-10-30 09:40:00,38.41,38.45,38.36,38.4,355727.0,29.8566,29.8877,29.8177,29.8488,355727.0
2015-10-30 09:50:00,38.39,38.41,38.35,38.4,179038.0,29.841,29.8566,29.8099,29.8488,179038.0
2015-10-30 10:00:00,38.39,38.43,38.36,38.38,322533.0,29.841,29.8721,29.8177,29.8332,322533.0
2015-10-30 10:10:00,38.38,38.39,38.33,38.39,217714.0,29.8332,29.841,29.7944,29.841,217714.0
2015-10-30 10:20:00,38.38,38.4,38.35,38.37,152335.0,29.8332,29.8488,29.8099,29.8255,152335.0
2015-10-30 10:30:00,38.37,38.43,38.36,38.4,108826.0,29.8255,29.8721,29.8177,29.8488,108826.0
2015-10-30 10:40:00,38.4,38.46,38.4,38.45,203340.0,29.8488,29.8954,29.8488,29.8877,203340.0
2015-10-30 10:50:00,38.45,38.46,38.38,38.41,181921.0,29.8877,29.8954,29.8332,29.8566,181921.0
2015-10-30 11:00:00,38.41,38.43,38.35,38.39,479333.0,29.8566,29.8721,29.8099,29.841,479333.0
2015-10-30 11:10:00,38.39,38.4,38.3,38.3,214769.0,29.841,29.8488,29.7711,29.7711,214769.0
2015-10-30 11:20:00,38.31,38.32,38.26,38.3,411695.0,29.7788,29.7866,29.74,29.7711,411695.0
2015-10-30 11:30:00,38.3,38.31,38.26,38.29,379442.0,29.7711,29.7788,29.74,29.7633,379442.0
2015-10-30 11:40:00,38.3,38.32,38.24,38.29,614324.0,29.7711,29.7866,29.7244,29.7633,614324.0
2015-10-30 11:50:00,38.28,38.34,38.28,38.3,154663.0,29.7555,29.8022,29.7555,29.7711,154663.0
2015-10-30 12:00:00,38.3,38.31,38.26,38.28,173926.0,29.7711,29.7788,29.74,29.7555,173926.0
2015-10-30 12:10:00,38.28,38.31,38.28,38.31,128040.0,29.7555,29.7788,29.7555,29.7788,128040.0
2015-10-30 12:20:00,38.3,38.36,38.27,38.27,469958.0,29.7711,29.8177,29.7477,29.7477,469958.0
2015-10-30 12:30:00,38.27,38.34,38.26,38.33,282704.0,29.7477,29.8022,29.74,29.7944,282704.0
2015-10-30 12:40:00,38.32,38.33,38.27,38.29,186216.0,29.7866,29.7944,29.7477,29.7633,186216.0
2015-10-30 12:50:00,38.29,38.39,38.28,38.38,307240.0,29.7633,29.841,29.7555,29.8332,307240.0
2015-10-30 13:00:00,38.38,38.4,38.34,38.37,575230.0,29.8332,29.8488,29.8022,29.8255,575230.0
2015-10-30 13:10:00,38.37,38.38,38.34,38.36,183509.0,29.8255,29.8332,29.8022,29.8177,183509.0
2015-10-30 13:20:00,38.36,38.41,38.35,38.39,205226.0,29.8177,29.8566,29.8099,29.841,205226.0
2015-10-30 13:30:00,38.39,38.41,38.35,38.4,145867.0,29.841,29.8566,29.8099,29.8488,145867.0
2015-10-30 13:40:00,38.4,38.45,38.39,38.44,241685.0,29.8488,29.8877,29.841,29.8799,241685.0
2015-10-30 13:50:00,38.44,38.45,38.41,38.42,94980.0,29.8799,29.8877,29.8566,29.8643,94980.0
2015-10-30 14:00:00,38.42,38.44,38.39,38.4,132353.0,29.8643,29.8799,29.841,29.8488,132353.0
2015-10-30 14:10:00,38.4,38.43,38.39,38.43,98829.0,29.8488,29.8721,29.841,29.8721,98829.0
2015-10-30 14:20:00,38.41,38.41,38.36,38.37,152896.0,29.8566,29.8566,29.8177,29.8255,152896.0
2015-10-30 14:30:00,38.36,38.38,38.34,38.34,169418.0,29.8177,29.8332,29.8022,29.8022,169418.0
2015-10-30 14:40:00,38.34,38.35,38.28,38.3,217608.0,29.8022,29.8099,29.7555,29.7711,217608.0
2015-10-30 14:50:00,38.3,38.34,38.28,38.3,192491.0,29.7711,29.8022,29.7555,29.7711,192491.0
2015-10-30 15:00:00,38.29,38.32,38.25,38.31,323406.0,29.7633,29.7866,29.7322,29.7788,323406.0
2015-10-30 15:10:00,38.32,38.35,38.29,38.33,151795.0,29.7866,29.8099,29.7633,29.7944,151795.0
2015-10-30 15:20:00,38.33,38.34,38.26,38.27,238904.0,29.7944,29.8022,29.74,29.7477,238904.0
2015-10-30 15:30:00,38.27,38.37,38.25,38.36,817449.0,29.7477,29.8255,29.7322,29.8177,817449.0
2015-10-30 15:40:00,38.36,38.44,38.32,38.41,356710.0,29.8177,29.8799,29.7866,29.8566,356710.0
2015-10-30 15:50:00,38.41,38.42,38.26,38.26,1028056.0,29.8566,29.8643,29.74,29.74,1028056.0
2015-11-02 09:30:00,38.2,38.29,38.2,38.29,726633.0,29.6933,29.7633,29.6933,29.7633,726633.0
2015-11-02 09:40:00,38.29,38.32,38.24,38.31,222642.0,29.7633,29.7866,29.7244,29.7788,222642.0
2015-11-02 09:50:00,38.31,38.37,38.31,38.36,748192.0,29.7788,29.8255,29.7788,29.8177,748192.0
2015-11-02 10:00:00,38.36,38.4,38.33,38.37,321186.0,29.8177,29.8488,29.7944,29.8255,321186.0
2015-11-02 10:10:00,38.37,38.39,38.33,38.38,309742.0,29.8255,29.841,29.7944,29.8332,309742.0
2015-11-02 10:20:00,38.37,38.49,38.37,38.45,485218.0,29.8255,29.9188,29.8255,29.8877,485218.0
2015-11-02 10:30:00,38.46,38.47,38.43,38.44,388640.0,29.8954,29.9032,29.8721,29.8799,388640.0
2015-11-02 10:40:00,38.44,38.46,38.39,38.43,756810.0,29.8799,29.8954,29.841,29.8721,756810.0
2015-11-02 10:50:00,38.43,38.44,38.37,38.4,316138.0,29.8721,29.8799,29.8255,29.8488,316138.0
2015-11-02 11:00:00,38.4,38.47,38.38,38.43,172416.0,29.8488,29.9032,29.8332,29.8721,172416.0
2015-11-02 11:10:00,38.42,38.43,38.37,38.37,407687.0,29.8643,29.8721,29.8255,29.8255,407687.0
2015-11-02 11:20:00,38.38,38.4,38.36,38.39,161922.0,29.8332,29.8488,29.8177,29.841,161922.0
2015-11-02 11:30:00,38.39,38.4,38.36,38.38,177144.0,29.841,29.8488,29.8177,29.8332,177144.0
2015-11-02 11:40:00,38.38,38.41,38.37,38.39,102078.0,29.8332,29.8566,29.8255,29.841,102078.0
2015-11-02 11:50:00,38.39,38.4,38.34,38.4,160755.0,29.841,29.8488,29.8022,29.8488,160755.0
2015-11-02 12:00:00,38.4,38.41,38.36,38.37,118497.0,29.8488,29.8566,29.8177,29.8255,118497.0
2015-11-02 12:10:00,38.37,38.39,38.36,38.39,95005.0,29.8255,29.841,29.8177,29.841,95005.0
2015-11-02 12:20:00,38.39,38.41,38.38,38.41,167808.0,29.841,29.8566,29.8332,29.8566,167808.0
2015-11-02 12:30:00,38.41,38.41,38.38,38.41,53913.0,29.8566,29.8566,29.8332,29.8566,53913.0
2015-11-02 12:40:00,38.41,38.46,38.4,38.41,264204.0,29.8566,29.8954,29.8488,29.8566,264204.0
2015-11-02 12:50:00,38.41,38.45,38.4,38.44,185260.0,29.8566,29.8877,29.8488,29.8799,185260.0
2015-11-02 13:00:00,38.43,38.46,38.43,38.44,78475.0,29.8721,29.8954,29.8721,29.8799,78475.0
2015-11-02 13:10:00,38.45,38.45,38.4,38.41,85560.0,29.8877,29.8877,29.8488,29.8566,85560.0
2015-11-02 13:20:00,38.4,38.44,38.4,38.43,160553.0,29.8488,29.8799,29.8488,29.8721,160553.0
2015-11-02 13:30:00,38.43,38.46,38.42,38.43,184820.0,29.8721,29.8954,29.8643,29.8721,184820.0
2015-11-02 13:40:00,38.42,38.44,38.4,38.43,50099.0,29.8643,29.8799,29.8488,29.8721,50099.0
2015-11-02 13:50:00,38.43,38.44,38.42,38.44,41496.0,29.8721,29.8799,29.8643,29.8799,41496.0
2015-11-02 14:00:00,38.44,38.47,38.43,38.45,71873.0,29.8799,29.9032,29.8721,29.8877,71873.0
2015-11-02 14:10:00,38.45,38.5,38.44,38.45,165498.0,29.8877,29.9265,29.8799,29.8877,165498.0
2015-11-02 14:20:00,38.45,38.47,38.44,38.45,91338.0,29.8877,29.9032,29.8799,29.8877,91338.0
2015-11-02 14:30:00,38.45,38.49,38.44,38.48,96302.0,29.8877,29.9188,29.8799,29.911,96302.0
2015-11-02 14:40:00,38.48,38.5,38.47,38.48,167268.0,29.911,29.9265,29.9032,29.911,167268.0
2015-11-02 14:50:00,38.49,38.57,38.48,38.56,342574.0,29.9188,29.9809,29.911,29.9732,342574.0
2015-11-02 15:00:00,38.56,38.57,38.51,38.51,318018.0,29.9732,29.9809,29.9343,29.9343,318018.0
2015-11-02 15:10:00,38.51,38.54,38.5,38.53,221002.0,29.9343,29.9576,29.9265,29.9498,221002.0
2015-11-02 15:20:00,38.53,38.59,38.52,38.57,196238.0,29.9498,29.9965,29.9421,29.9809,196238.0
2015-11-02 15:30:00,38.57,38.58,38.52,38.54,426152.0,29.9809,29.9887,29.9421,29.9576,426152.0
2015-11-02 15:40:00,38.54,38.58,38.49,38.5,488166.0,29.9576,29.9887,29.9188,29.9265,488166.0
2015-11-02 15:50:00,38.5,38.63,38.49,38.57,1367157.0,29.9265,30.0276,29.9188,29.9809,1367157.0
2015-11-03 09:30:00,38.27,38.35,38.24,38.35,437839.0,29.7477,29.8099,29.7244,29.8099,437839.0
2015-11-03 09:40:00,38.34,38.4,38.33,38.38,645839.0,29.8022,29.8488,29.7944,29.8332,645839.0
2015-11-03 09:50:00,38.39,38.41,38.34,38.4,837251.0,29.841,29.8566,29.8022,29.8488,837251.0
2015-11-03 10:00:00,38.4,38.46,38.39,38.4,467332.0,29.8488,29.8954,29.841,29.8488,467332.0
2015-11-03 10:10:00,38.4,38.48,38.37,38.48,1112884.0,29.8488,29.911,29.8255,29.911,1112884.0
2015-11-03 10:20:00,38.48,38.49,38.46,38.47,307435.0,29.911,29.9188,29.8954,29.9032,307435.0
2015-11-03 10:30:00,38.48,38.53,38.45,38.45,629486.0,29.911,29.9498,29.8877,29.8877,629486.0
2015-11-03 10:40:00,38.45,38.48,38.44,38.46,623386.0,29.8877,29.911,29.8799,29.8954,623386.0
2015-11-03 10:50:00,38.47,38.5,38.43,38.43,294197.0,29.9032,29.9265,29.8721,29.8721,294197.0
2015-11-03 11:00:00,38.44,38.45,38.41,38.43,469398.0,29.8799,29.8877,29.8566,29.8721,469398.0
2015-11-03 11:10:00,38.43,38.45,38.42,38.45,436666.0,29.8721,29.8877,29.8643,29.8877,436666.0
2015-11-03 11:20:00,38.44,38.47,38.42,38.47,148513.0,29.8799,29.9032,29.8643,29.9032,148513.0
2015-11-03 11:30:00,38.47,38.55,38.46,38.55,275580.0,29.9032,29.9654,29.8954,29.9654,275580.0
2015-11-03 11:40:00,38.55,38.57,38.53,38.55,227391.0,29.9654,29.9809,29.9498,29.9654,227391.0
2015-11-03 11:50:00,38.55,38.57,38.52,38.56,133808.0,29.9654,29.9809,29.9421,29.9732,133808.0
2015-11-03 12:00:00,38.55,38.56,38.5,38.54,384563.0,29.9654,29.9732,29.9265,29.9576,384563.0
2015-11-03 12:10:00,38.54,38.54,38.45,38.45,158928.0,29.9576,29.9576,29.8877,29.8877,158928.0
2015-11-03 12:20:00,38.46,38.49,38.45,38.49,207623.0,29.8954,29.9188,29.8877,29.9188,207623.0
2015-11-03 12:30:00,38.49,38.51,38.47,38.49,135546.0,29.9188,29.9343,29.9032,29.9188,135546.0
2015-11-03 12:40:00,38.49,38.55,38.46,38.55,185646.0,29.9188,29.9654,29.8954,29.9654,185646.0
2015-11-03 12:50:00,38.55,38.62,38.54,38.59,153733.0,29.9654,30.0198,29.9576,29.9965,153733.0
2015-11-03 13:00:00,38.59,38.66,38.59,38.6,376422.0,29.9965,30.0509,29.9965,30.0043,376422.0
2015-11-03 13:10:00,38.61,38.64,38.59,38.63,222066.0,30.012,30.0353,29.9965,30.0276,222066.0
2015-11-03 13:20:00,38.64,38.67,38.62,38.63,138984.0,30.0353,30.0587,30.0198,30.0276,138984.0
2015-11-03 13:30:00,38.64,38.66,38.6,38.65,233891.0,30.0353,30.0509,30.0043,30.0431,233891.0
2015-11-03 13:40:00,38.66,38.67,38.63,38.65,181370.0,30.0509,30.0587,30.0276,30.0431,181370.0
2015-11-03 13:50:00,38.64,38.66,38.62,38.64,152908.0,30.0353,30.0509,30.0198,30.0353,152908.0
2015-11-03 14:00:00,38.64,38.75,38.63,38.74,548825.0,30.0353,30.1209,30.0276,30.1131,548825.0
2015-11-03 14:10:00,38.74,38.76,38.68,38.68,512589.0,30.1131,30.1286,30.0664,30.0664,512589.0
2015-11-03 14:20:00,38.68,38.8,38.67,38.79,566732.0,30.0664,30.1597,30.0587,30.1519,566732.0
2015-11-03 14:30:00,38.79,38.83,38.76,38.81,968321.0,30.1519,30.183,30.1286,30.1675,968321.0
2015-11-03 14:40:00,38.81,38.83,38.71,38.73,626176.0,30.1675,30.183,30.0898,30.1053,626176.0
2015-11-03 14:50:00,38.73,38.75,38.69,38.73,302680.0,30.1053,30.1209,30.0742,30.1053,302680.0
2015-11-03 15:00:00,38.72,38.73,38.65,38.66,294835.0,30.0975,30.1053,30.0431,30.0509,294835.0
2015-11-03 15:10:00,38.66,38.73,38.66,38.71,311689.0,30.0509,30.1053,30.0509,30.0898,311689.0
2015-11-03 15:20:00,38.71,38.72,38.64,38.64,293252.0,30.0898,30.0975,30.0353,30.0353,293252.0
2015-11-03 15:30:00,38.64,38.68,38.57,38.62,1283397.0,30.0353,30.0664,29.9809,30.0198,1283397.0
2015-11-03 15:40:00,38.62,38.63,38.57,38.63,534659.0,30.0198,30.0276,29.9809,30.0276,534659.0
2015-11-03 15:50:00,38.63,38.66,38.59,38.63,1032823.0,30.0276,30.0509,29.9965,30.0276,1032823.0
2015-11-04 09:30:00,39.54,39.61,39.47,39.47,848694.0,30.7349,30.7893,30.6805,30.6805,848694.0
2015-11-04 09:40:00,39.48,39.48,39.39,39.4,863129.0,30.6883,30.6883,30.6183,30.6261,863129.0
2015-11-04 09:50:00,39.4,39.42,39.35,39.38,912875.0,30.6261,30.6417,30.5872,30.6106,912875.0
2015-11-04 10:00:00,39.39,39.39,39.3,39.37,1102574.0,30.6183,30.6183,30.5484,30.6028,1102574.0
2015-11-04 10:10:00,39.36,39.38,39.3,39.36,742848.0,30.595,30.6106,30.5484,30.595,742848.0
2015-11-04 10:20:00,39.36,39.4,39.35,39.37,795277.0,30.595,30.6261,30.5872,30.6028,795277.0
2015-11-04 10:30:00,39.38,39.41,39.34,39.34,695023.0,30.6106,30.6339,30.5795,30.5795,695023.0
2015-11-04 10:40:00,39.34,39.35,39.25,39.31,464325.0,30.5795,30.5872,30.5095,30.5561,464325.0
2015-11-04 10:50:00,39.31,39.34,39.26,39.27,342736.0,30.5561,30.5795,30.5173,30.5251,342736.0
2015-11-04 11:00:00,39.27,39.27,39.15,39.16,478715.0,30.5251,30.5251,30.4318,30.4395,478715.0
2015-11-04 11:10:00,39.16,39.17,39.07,39.14,534215.0,30.4395,30.4473,30.3696,30.424,534215.0
2015-11-04 11:20:00,39.15,39.23,39.11,39.12,658772.0,30.4318,30.494,30.4007,30.4085,658772.0
2015-11-04 11:30:00,39.12,39.15,39.07,39.14,944078.0,30.4085,30.4318,30.3696,30.424,944078.0
2015-11-04 11:40:00,39.14,39.21,39.07,39.21,335072.0,30.424,30.4784,30.3696,30.4784,335072.0
2015-11-04 11:50:00,39.21,39.21,39.11,39.18,328603.0,30.4784,30.4784,30.4007,30.4551,328603.0
2015-11-04 12:00:00,39.18,39.29,39.14,39.27,287712.0,30.4551,30.5406,30.424,30.5251,287712.0
2015-11-04 12:10:00,39.27,39.31,39.22,39.25,325410.0,30.5251,30.5561,30.4862,30.5095,325410.0
2015-11-04 12:20:00,39.24,39.24,39.15,39.16,174909.0,30.5017,30.5017,30.4318,30.4395,174909.0
2015-11-04 12:30:00,39.16,39.17,39.05,39.07,307955.0,30.4395,30.4473,30.354,30.3696,307955.0
2015-11-04 12:40:00,39.08,39.14,39.05,39.1,184354.0,30.3774,30.424,30.354,30.3929,184354.0
2015-11-04 12:50:00,39.09,39.1,39.06,39.09,148285.0,30.3851,30.3929,30.3618,30.3851,148285.0
2015-11-04 13:00:00,39.09,39.11,38.95,38.96,183659.0,30.3851,30.4007,30.2763,30.2841,183659.0
2015-11-04 13:10:00,38.97,39.04,38.96,38.97,238733.0,30.2919,30.3463,30.2841,30.2919,238733.0
2015-11-04 13:20:00,38.97,39.05,38.96,39.05,144535.0,30.2919,30.354,30.2841,30.354,144535.0
2015-11-04 13:30:00,39.05,39.11,39.03,39.09,260948.0,30.354,30.4007,30.3385,30.3851,260948.0
2015-11-04 13:40:00,39.09,39.1,39.02,39.05,105582.0,30.3851,30.3929,30.3307,30.354,105582.0
2015-11-04 13:50:00,39.05,39.09,39.04,39.09,115228.0,30.354,30.3851,30.3463,30.3851,115228.0
2015-11-04 14:00:00,39.09,39.13,39.06,39.12,146698.0,30.3851,30.4162,30.3618,30.4085,146698.0
2015-11-04 14:10:00,39.12,39.16,39.1,39.14,161994.0,30.4085,30.4395,30.3929,30.424,161994.0
2015-11-04 14:20:00,39.13,39.14,39.03,39.06,268522.0,30.4162,30.424,30.3385,30.3618,268522.0
2015-11-04 14:30:00,39.05,39.17,39.04,39.11,195725.0,30.354,30.4473,30.3463,30.4007,195725.0
2015-11-04 14:40:00,39.11,39.13,39.06,39.07,148820.0,30.4007,30.4162,30.3618,30.3696,148820.0
2015-11-04 14:50:00,39.08,39.09,39.04,39.07,149384.0,30.3774,30.3851,30.3463,30.3696,149384.0
2015-11-04 15:00:00,39.07,39.1,39.02,39.06,236368.0,30.3696,30.3929,30.3307,30.3618,236368.0
2015-11-04 15:10:00,39.06,39.08,39.01,39.05,224360.0,30.3618,30.3774,30.323,30.354,224360.0
2015-11-04 15:20:00,39.05,39.1,39.05,39.07,186422.0,30.354,30.3929,30.354,30.3696,186422.0
2015-11-04 15:30:00,39.07,39.08,39.03,39.04,746423.0,30.3696,30.3774,30.3385,30.3463,746423.0
2015-11-04 15:40:00,39.05,39.06,38.99,39.0,770407.0,30.354,30.3618,30.3074,30.3152,770407.0
2015-11-04 15:50:00,39.0,39.12,38.98,39.11,2050047.0,30.3152,30.4085,30.2996,30.4007,2050047.0
2015-11-05 09:30:00,39.33,39.33,39.25,39.3,942697.0,30.5717,30.5717,30.5095,30.5484,942697.0
2015-11-05 09:40:00,39.31,39.34,39.24,39.34,739521.0,30.5561,30.5795,30.5017,30.5795,739521.0
2015-11-05 09:50:00,39.34,39.4,39.32,39.39,546010.0,30.5795,30.6261,30.5639,30.6183,546010.0
2015-11-05 10:00:00,39.39,39.43,39.3,39.3,519312.0,30.6183,30.6494,30.5484,30.5484,519312.0
2015-11-05 10:10:00,39.3,39.3,39.2,39.23,354512.0,30.5484,30.5484,30.4706,30.494,354512.0
2015-11-05 10:20:00,39.23,39.29,39.2,39.22,279089.0,30.494,30.5406,30.4706,30.4862,279089.0
2015-11-05 10:30:00,39.22,39.29,39.16,39.26,714319.0,30.4862,30.5406,30.4395,30.5173,714319.0
2015-11-05 10:40:00,39.26,39.26,39.16,39.18,480582.0,30.5173,30.5173,30.4395,30.4551,480582.0
2015-11-05 10:50:00,39.19,39.28,39.18,39.25,193370.0,30.4629,30.5328,30.4551,30.5095,193370.0
2015-11-05 11:00:00,39.25,39.29,39.22,39.26,360123.0,30.5095,30.5406,30.4862,30.5173,360123.0
2015-11-05 11:10:00,39.26,39.38,39.25,39.33,326985.0,30.5173,30.6106,30.5095,30.5717,326985.0
2015-11-05 11:20:00,39.34,39.41,39.33,39.41,454800.0,30.5795,30.6339,30.5717,30.6339,454800.0
2015-11-05 11:30:00,39.41,39.42,39.38,39.38,464699.0,30.6339,30.6417,30.6106,30.6106,464699.0
2015-11-05 11:40:00,39.38,39.49,39.36,39.45,220942.0,30.6106,30.6961,30.595,30.665,220942.0
2015-11-05 11:50:00,39.46,39.5,39.45,39.48,165716.0,30.6727,30.7038,30.665,30.6883,165716.0
2015-11-05 12:00:00,39.48,39.49,39.4,39.45,577991.0,30.6883,30.6961,30.6261,30.665,577991.0
2015-11-05 12:10:00,39.45,39.45,39.33,39.38,320470.0,30.665,30.665,30.5717,30.6106,320470.0
2015-11-05 12:20:00,39.39,39.5,39.38,39.48,244972.0,30.6183,30.7038,30.6106,30.6883,244972.0
2015-11-05 12:30:00,39.49,39.5,39.42,39.44,139546.0,30.6961,30.7038,30.6417,30.6572,139546.0
2015-11-05 12:40:00,39.45,39.48,39.43,39.45,118154.0,30.665,30.6883,30.6494,30.665,118154.0
2015-11-05 12:50:00,39.45,39.52,39.42,39.51,151875.0,30.665,30.7194,30.6417,30.7116,151875.0
2015-11-05 13:00:00,39.52,39.54,39.47,39.48,182692.0,30.7194,30.7349,30.6805,30.6883,182692.0
2015-11-05 13:10:00,39.48,39.49,39.42,39.45,79564.0,30.6883,30.6961,30.6417,30.665,79564.0
2015-11-05 13:20:00,39.44,39.45,39.38,39.39,126856.0,30.6572,30.665,30.6106,30.6183,126856.0
2015-11-05 13:30:00,39.4,39.46,39.39,39.44,150337.0,30.6261,30.6727,30.6183,30.6572,150337.0
2015-11-05 13:40:00,39.43,39.45,39.41,39.44,225840.0,30.6494,30.665,30.6339,30.6572,225840.0
2015-11-05 13:50:00,39.44,39.46,39.4,39.44,77718.0,30.6572,30.6727,30.6261,30.6572,77718.0
2015-11-05 14:00:00,39.45,39.48,39.4,39.41,166034.0,30.665,30.6883,30.6261,30.6339,166034.0
2015-11-05 14:10:00,39.41,39.41,39.36,39.38,185567.0,30.6339,30.6339,30.595,30.6106,185567.0
2015-11-05 14:20:00,39.38,39.38,39.33,39.35,381909.0,30.6106,30.6106,30.5717,30.5872,381909.0
2015-11-05 14:30:00,39.35,39.35,39.29,39.32,143812.0,30.5872,30.5872,30.5406,30.5639,143812.0
2015-11-05 14:40:00,39.32,39.33,39.28,39.31,219859.0,30.5639,30.5717,30.5328,30.5561,219859.0
2015-11-05 14:50:00,39.31,39.34,39.3,39.33,97580.0,30.5561,30.5795,30.5484,30.5717,97580.0
2015-11-05 15:00:00,39.33,39.34,39.28,39.29,159042.0,30.5717,30.5795,30.5328,30.5406,159042.0
2015-11-05 15:10:00,39.29,39.32,39.24,39.31,254080.0,30.5406,30.5639,30.5017,30.5561,254080.0
2015-11-05 15:20:00,39.3,39.38,39.29,39.37,346248.0,30.5484,30.6106,30.5406,30.6028,346248.0
2015-11-05 15:30:00,39.36,39.36,39.29,39.3,674407.0,30.595,30.595,30.5406,30.5484,674407.0
2015-11-05 15:40:00,39.31,39.34,39.28,39.3,434508.0,30.5561,30.5795,30.5328,30.5484,434508.0
2015-11-05 15:50:00,39.3,39.34,39.29,39.3,1057472.0,30.5484,30.5795,30.5406,30.5484,1057472.0
2015-11-06 09:30:00,38.74,38.81,38.67,38.72,1657284.0,30.1131,30.1675,30.0587,30.0975,1657284.0
2015-11-06 09:40:00,38.73,38.74,38.54,38.55,1300292.0,30.1053,30.1131,29.9576,29.9654,1300292.0
2015-11-06 09:50:00,38.55,38.59,38.49,38.59,1214233.0,29.9654,29.9965,29.9188,29.9965,1214233.0
2015-11-06 10:00:00,38.59,38.59,38.49,38.55,721707.0,29.9965,29.9965,29.9188,29.9654,721707.0
2015-11-06 10:10:00,38.55,38.64,38.54,38.63,926916.0,29.9654,30.0353,29.9576,30.0276,926916.0
2015-11-06 10:20:00,38.63,38.64,38.55,38.61,652204.0,30.0276,30.0353,29.9654,30.012,652204.0
2015-11-06 10:30:00,38.61,38.68,38.6,38.66,502535.0,30.012,30.0664,30.0043,30.0509,502535.0
2015-11-06 10:40:00,38.66,38.74,38.66,38.71,421444.0,30.0509,30.1131,30.0509,30.0898,421444.0
2015-11-06 10:50:00,38.71,38.76,38.63,38.67,366988.0,30.0898,30.1286,30.0276,30.0587,366988.0
2015-11-06 11:00:00,38.67,38.76,38.62,38.75,555146.0,30.0587,30.1286,30.0198,30.1209,555146.0
2015-11-06 11:10:00,38.74,38.78,38.68,38.7,311708.0,30.1131,30.1442,30.0664,30.082,311708.0
2015-11-06 11:20:00,38.69,38.74,38.65,38.69,352499.0,30.0742,30.1131,30.0431,30.0742,352499.0
2015-11-06 11:30:00,38.69,38.79,38.68,38.73,321881.0,30.0742,30.1519,30.0664,30.1053,321881.0
2015-11-06 11:40:00,38.73,38.8,38.71,38.76,144853.0,30.1053,30.1597,30.0898,30.1286,144853.0
2015-11-06 11:50:00,38.76,38.83,38.76,38.76,488319.0,30.1286,30.183,30.1286,30.1286,488319.0
2015-11-06 12:00:00,38.77,38.79,38.73,38.77,216157.0,30.1364,30.1519,30.1053,30.1364,216157.0
2015-11-06 12:10:00,38.77,38.84,38.77,38.78,546874.0,30.1364,30.1908,30.1364,30.1442,546874.0
2015-11-06 12:20:00,38.78,38.78,38.7,38.75,163909.0,30.1442,30.1442,30.082,30.1209,163909.0
2015-11-06 12:30:00,38.75,38.78,38.71,38.74,148318.0,30.1209,30.1442,30.0898,30.1131,148318.0
2015-11-06 12:40:00,38.73,38.79,38.72,38.76,88051.0,30.1053,30.1519,30.0975,30.1286,88051.0
2015-11-06 12:50:00,38.76,38.81,38.75,38.8,167587.0,30.1286,30.1675,30.1209,30.1597,167587.0
2015-11-06 13:00:00,38.8,38.85,38.78,38.84,255084.0,30.1597,30.1986,30.1442,30.1908,255084.0
2015-11-06 13:10:00,38.83,38.9,38.83,38.9,197758.0,30.183,30.2374,30.183,30.2374,197758.0
2015-11-06 13:20:00,38.9,38.93,38.88,38.89,208010.0,30.2374,30.2608,30.2219,30.2297,208010.0
2015-11-06 13:30:00,38.89,38.9,38.84,38.85,207438.0,30.2297,30.2374,30.1908,30.1986,207438.0
2015-11-06 13:40:00,38.86,38.92,38.84,38.92,261786.0,30.2064,30.253,30.1908,30.253,261786.0
2015-11-06 13:50:00,38.93,38.98,38.91,38.95,228504.0,30.2608,30.2996,30.2452,30.2763,228504.0
2015-11-06 14:00:00,38.95,39.02,38.94,38.98,300602.0,30.2763,30.3307,30.2685,30.2996,300602.0
2015-11-06 14:10:00,38.99,39.0,38.93,38.96,176728.0,30.3074,30.3152,30.2608,30.2841,176728.0
2015-11-06 14:20:00,38.96,38.98,38.91,38.96,139131.0,30.2841,30.2996,30.2452,30.2841,139131.0
2015-11-06 14:30:00,38.95,38.97,38.89,38.89,180519.0,30.2763,30.2919,30.2297,30.2297,180519.0
2015-11-06 14:40:00,38.89,38.93,38.87,38.93,518699.0,30.2297,30.2608,30.2141,30.2608,518699.0
2015-11-06 14:50:00,38.93,38.99,38.91,38.97,233156.0,30.2608,30.3074,30.2452,30.2919,233156.0
2015-11-06 15:00:00,38.97,39.01,38.95,38.99,202212.0,30.2919,30.323,30.2763,30.3074,202212.0
2015-11-06 15:10:00,38.98,39.02,38.96,38.98,191504.0,30.2996,30.3307,30.2841,30.2996,191504.0
2015-11-06 15:20:00,38.99,39.03,38.96,39.0,559189.0,30.3074,30.3385,30.2841,30.3152,559189.0
2015-11-06 15:30:00,39.0,39.04,38.97,38.99,435430.0,30.3152,30.3463,30.2919,30.3074,435430.0
2015-11-06 15:40:00,38.98,39.0,38.97,38.98,299030.0,30.2996,30.3152,30.2919,30.2996,299030.0
2015-11-06 15:50:00,38.98,39.02,38.93,38.95,1258316.0,30.2996,30.3307,30.2608,30.2763,1258316.0
2015-11-09 09:30:00,38.62,38.68,38.59,38.67,860713.0,30.0198,30.0664,29.9965,30.0587,860713.0
2015-11-09 09:40:00,38.67,38.69,38.5,38.55,887589.0,30.0587,30.0742,29.9265,29.9654,887589.0
2015-11-09 09:50:00,38.55,38.57,38.48,38.48,501392.0,29.9654,29.9809,29.911,29.911,501392.0
2015-11-09 10:00:00,38.48,38.53,38.46,38.48,454723.0,29.911,29.9498,29.8954,29.911,454723.0
2015-11-09 10:10:00,38.49,38.49,38.42,38.43,758859.0,29.9188,29.9188,29.8643,29.8721,758859.0
2015-11-09 10:20:00,38.43,38.45,38.37,38.39,646015.0,29.8721,29.8877,29.8255,29.841,646015.0
2015-11-09 10:30:00,38.39,38.44,38.36,38.43,483631.0,29.841,29.8799,29.8177,29.8721,483631.0
2015-11-09 10:40:00,38.43,38.43,38.38,38.38,736847.0,29.8721,29.8721,29.8332,29.8332,736847.0
2015-11-09 10:50:00,38.38,38.46,38.35,38.45,708561.0,29.8332,29.8954,29.8099,29.8877,708561.0
2015-11-09 11:00:00,38.44,38.45,38.29,38.3,395066.0,29.8799,29.8877,29.7633,29.7711,395066.0
2015-11-09 11:10:00,38.3,38.33,38.19,38.24,858047.0,29.7711,29.7944,29.6856,29.7244,858047.0
2015-11-09 11:20:00,38.24,38.24,38.15,38.17,506876.0,29.7244,29.7244,29.6545,29.67,506876.0
2015-11-09 11:30:00,38.17,38.23,38.15,38.17,634989.0,29.67,29.7166,29.6545,29.67,634989.0
2015-11-09 11:40:00,38.17,38.21,38.13,38.16,461949.0,29.67,29.7011,29.6389,29.6622,461949.0
2015-11-09 11:50:00,38.16,38.17,38.09,38.11,498051.0,29.6622,29.67,29.6078,29.6234,498051.0
2015-11-09 12:00:00,38.1,38.13,38.05,38.13,537698.0,29.6156,29.6389,29.5767,29.6389,537698.0
2015-11-09 12:10:00,38.14,38.17,38.11,38.16,583744.0,29.6467,29.67,29.6234,29.6622,583744.0
2015-11-09 12:20:00,38.16,38.21,38.14,38.19,633443.0,29.6622,29.7011,29.6467,29.6856,633443.0
2015-11-09 12:30:00,38.19,38.19,38.09,38.15,589802.0,29.6856,29.6856,29.6078,29.6545,589802.0
2015-11-09 12:40:00,38.15,38.22,38.15,38.22,510452.0,29.6545,29.7089,29.6545,29.7089,510452.0
2015-11-09 12:50:00,38.22,38.22,38.17,38.21,176148.0,29.7089,29.7089,29.67,29.7011,176148.0
2015-11-09 13:00:00,38.21,38.23,38.11,38.14,175697.0,29.7011,29.7166,29.6234,29.6467,175697.0
2015-11-09 13:10:00,38.14,38.15,38.04,38.05,444314.0,29.6467,29.6545,29.569,29.5767,444314.0
2015-11-09 13:20:00,38.05,38.12,38.04,38.09,340600.0,29.5767,29.6311,29.569,29.6078,340600.0
2015-11-09 13:30:00,38.1,38.12,38.04,38.11,250750.0,29.6156,29.6311,29.569,29.6234,250750.0
2015-11-09 13:40:00,38.11,38.13,38.04,38.05,216533.0,29.6234,29.6389,29.569,29.5767,216533.0
2015-11-09 13:50:00,38.05,38.14,38.02,38.12,286569.0,29.5767,29.6467,29.5534,29.6311,286569.0
2015-11-09 14:00:00,38.13,38.22,38.09,38.19,301862.0,29.6389,29.7089,29.6078,29.6856,301862.0
2015-11-09 14:10:00,38.19,38.21,38.11,38.16,287542.0,29.6856,29.7011,29.6234,29.6622,287542.0
2015-11-09 14:20:00,38.16,38.18,38.12,38.13,263774.0,29.6622,29.6778,29.6311,29.6389,263774.0
2015-11-09 14:30:00,38.13,38.17,38.07,38.08,322863.0,29.6389,29.67,29.5923,29.6001,322863.0
2015-11-09 14:40:00,38.08,38.1,38.05,38.08,372889.0,29.6001,29.6156,29.5767,29.6001,372889.0
2015-11-09 14:50:00,38.09,38.13,38.06,38.06,331167.0,29.6078,29.6389,29.5845,29.5845,331167.0
2015-11-09 15:00:00,38.07,38.12,38.03,38.1,581383.0,29.5923,29.6311,29.5612,29.6156,581383.0
2015-11-09 15:10:00,38.1,38.12,38.03,38.1,435027.0,29.6156,29.6311,29.5612,29.6156,435027.0
2015-11-09 15:20:00,38.1,38.16,38.09,38.13,552483.0,29.6156,29.6622,29.6078,29.6389,552483.0
2015-11-09 15:30:00,38.13,38.2,38.12,38.19,629454.0,29.6389,29.6933,29.6311,29.6856,629454.0
2015-11-09 15:40:00,38.19,38.27,38.18,38.26,1032613.0,29.6856,29.7477,29.6778,29.74,1032613.0
2015-11-09 15:50:00,38.26,38.28,38.14,38.17,3261464.0,29.74,29.7555,29.6467,29.67,3261464.0
2015-11-10 09:30:00,38.06,38.06,37.96,38.01,963358.0,29.5845,29.5845,29.5068,29.5456,963358.0
2015-11-10 09:40:00,38.02,38.03,37.87,37.97,771545.0,29.5534,29.5612,29.4368,29.5145,771545.0
2015-11-10 09:50:00,37.97,38.06,37.92,38.01,555098.0,29.5145,29.5845,29.4757,29.5456,555098.0
2015-11-10 10:00:00,38.01,38.03,37.97,37.98,505387.0,29.5456,29.5612,29.5145,29.5223,505387.0
2015-11-10 10:10:00,37.98,38.02,37.9,37.9,584405.0,29.5223,29.5534,29.4601,29.4601,584405.0
2015-11-10 10:20:00,37.9,37.92,37.84,37.86,736214.0,29.4601,29.4757,29.4135,29.429,736214.0
2015-11-10 10:30:00,37.86,37.87,37.81,37.86,395354.0,29.429,29.4368,29.3902,29.429,395354.0
2015-11-10 10:40:00,37.86,37.87,37.79,37.83,745116.0,29.429,29.4368,29.3746,29.4057,745116.0
2015-11-10 10:50:00,37.83,37.84,37.78,37.8,837997.0,29.4057,29.4135,29.3669,29.3824,837997.0
2015-11-10 11:00:00,37.81,37.86,37.79,37.8,329324.0,29.3902,29.429,29.3746,29.3824,329324.0
2015-11-10 11:10:00,37.79,37.85,37.77,37.83,461283.0,29.3746,29.4213,29.3591,29.4057,461283.0
2015-11-10 11:20:00,37.84,37.89,37.76,37.78,473777.0,29.4135,29.4524,29.3513,29.3669,473777.0
2015-11-10 11:30:00,37.78,37.83,37.78,37.79,231978.0,29.3669,29.4057,29.3669,29.3746,231978.0
2015-11-10 11:40:00,37.78,37.92,37.78,37.86,601471.0,29.3669,29.4757,29.3669,29.429,601471.0
2015-11-10 11:50:00,37.87,37.89,37.84,37.88,389383.0,29.4368,29.4524,29.4135,29.4446,389383.0
2015-11-10 12:00:00,37.88,37.89,37.82,37.86,381902.0,29.4446,29.4524,29.398,29.429,381902.0
2015-11-10 12:10:00,37.86,37.97,37.85,37.95,277374.0,29.429,29.5145,29.4213,29.499,277374.0
2015-11-10 12:20:00,37.95,37.98,37.93,37.94,303750.0,29.499,29.5223,29.4835,29.4912,303750.0
2015-11-10 12:30:00,37.93,37.94,37.87,37.9,222816.0,29.4835,29.4912,29.4368,29.4601,222816.0
2015-11-10 12:40:00,37.9,37.91,37.84,37.86,147196.0,29.4601,29.4679,29.4135,29.429,147196.0
2015-11-10 12:50:00,37.87,37.9,37.85,37.85,225907.0,29.4368,29.4601,29.4213,29.4213,225907.0
2015-11-10 13:00:00,37.86,37.89,37.81,37.83,178774.0,29.429,29.4524,29.3902,29.4057,178774.0
2015-11-10 13:10:00,37.83,37.88,37.82,37.84,301377.0,29.4057,29.4446,29.398,29.4135,301377.0
2015-11-10 13:20:00,37.85,37.92,37.84,37.91,238827.0,29.4213,29.4757,29.4135,29.4679,238827.0
2015-11-10 13:30:00,37.91,37.93,37.87,37.9,242120.0,29.4679,29.4835,29.4368,29.4601,242120.0
2015-11-10 13:40:00,37.9,37.95,37.89,37.92,196622.0,29.4601,29.499,29.4524,29.4757,196622.0
2015-11-10 13:50:00,37.92,38.01,37.92,37.94,303849.0,29.4757,29.5456,29.4757,29.4912,303849.0
2015-11-10 14:00:00,37.94,37.95,37.87,37.87,270595.0,29.4912,29.499,29.4368,29.4368,270595.0
2015-11-10 14:10:00,37.87,37.93,37.87,37.88,152234.0,29.4368,29.4835,29.4368,29.4446,152234.0
2015-11-10 14:20:00,37.88,37.9,37.85,37.89,231200.0,29.4446,29.4601,29.4213,29.4524,231200.0
2015-11-10 14:30:00,37.89,37.91,37.86,37.89,367583.0,29.4524,29.4679,29.429,29.4524,367583.0
2015-11-10 14:40:00,37.88,37.99,37.87,37.99,392356.0,29.4446,29.5301,29.4368,29.5301,392356.0
2015-11-10 14:50:00,37.98,38.01,37.89,37.91,215471.0,29.5223,29.5456,29.4524,29.4679,215471.0
2015-11-10 15:00:00,37.9,37.94,37.89,37.94,162987.0,29.4601,29.4912,29.4524,29.4912,162987.0
2015-11-10 15:10:00,37.94,37.95,37.89,37.9,278052.0,29.4912,29.499,29.4524,29.4601,278052.0
2015-11-10 15:20:00,37.9,37.91,37.86,37.89,261414.0,29.4601,29.4679,29.429,29.4524,261414.0
2015-11-10 15:30:00,37.88,37.93,37.86,37.87,451830.0,29.4446,29.4835,29.429,29.4368,451830.0
2015-11-10 15:40:00,37.87,37.92,37.86,37.9,539596.0,29.4368,29.4757,29.429,29.4601,539596.0
2015-11-10 15:50:00,37.91,37.93,37.87,37.92,1185015.0,29.4679,29.4835,29.4368,29.4757,1185015.0
2015-11-11 09:30:00,38.15,38.22,38.14,38.2,1184458.0,29.6545,29.7089,29.6467,29.6933,1184458.0
2015-11-11 09:40:00,38.2,38.21,38.11,38.14,499453.0,29.6933,29.7011,29.6234,29.6467,499453.0
2015-11-11 09:50:00,38.14,38.18,38.08,38.09,301805.0,29.6467,29.6778,29.6001,29.6078,301805.0
2015-11-11 10:00:00,38.09,38.12,38.04,38.08,236375.0,29.6078,29.6311,29.569,29.6001,236375.0
2015-11-11 10:10:00,38.07,38.08,38.0,38.07,180406.0,29.5923,29.6001,29.5379,29.5923,180406.0
2015-11-11 10:20:00,38.06,38.08,38.01,38.01,178258.0,29.5845,29.6001,29.5456,29.5456,178258.0
2015-11-11 10:30:00,38.02,38.04,37.93,37.95,326326.0,29.5534,29.569,29.4835,29.499,326326.0
2015-11-11 10:40:00,37.96,38.0,37.93,37.97,269822.0,29.5068,29.5379,29.4835,29.5145,269822.0
2015-11-11 10:50:00,37.97,38.0,37.93,37.99,296820.0,29.5145,29.5379,29.4835,29.5301,296820.0
2015-11-11 11:00:00,37.99,38.01,37.94,37.95,247035.0,29.5301,29.5456,29.4912,29.499,247035.0
2015-11-11 11:10:00,37.94,37.96,37.88,37.92,359068.0,29.4912,29.5068,29.4446,29.4757,359068.0
2015-11-11 11:20:00,37.91,38.0,37.91,38.0,467939.0,29.4679,29.5379,29.4679,29.5379,467939.0
2015-11-11 11:30:00,38.0,38.02,37.97,38.02,328685.0,29.5379,29.5534,29.5145,29.5534,328685.0
2015-11-11 11:40:00,38.02,38.05,38.0,38.04,158424.0,29.5534,29.5767,29.5379,29.569,158424.0
2015-11-11 11:50:00,38.04,38.09,38.03,38.05,215601.0,29.569,29.6078,29.5612,29.5767,215601.0
2015-11-11 12:00:00,38.05,38.06,38.0,38.03,97767.0,29.5767,29.5845,29.5379,29.5612,97767.0
2015-11-11 12:10:00,38.03,38.05,38.01,38.02,71890.0,29.5612,29.5767,29.5456,29.5534,71890.0
2015-11-11 12:20:00,38.01,38.09,38.0,38.06,101706.0,29.5456,29.6078,29.5379,29.5845,101706.0
2015-11-11 12:30:00,38.06,38.12,38.05,38.1,129889.0,29.5845,29.6311,29.5767,29.6156,129889.0
2015-11-11 12:40:00,38.09,38.11,38.08,38.09,157137.0,29.6078,29.6234,29.6001,29.6078,157137.0
2015-11-11 12:50:00,38.08,38.09,38.02,38.05,73741.0,29.6001,29.6078,29.5534,29.5767,73741.0
2015-11-11 13:00:00,38.04,38.05,37.94,37.96,163543.0,29.569,29.5767,29.4912,29.5068,163543.0
2015-11-11 13:10:00,37.96,37.98,37.92,37.97,178190.0,29.5068,29.5223,29.4757,29.5145,178190.0
2015-11-11 13:20:00,37.96,37.98,37.9,37.93,178271.0,29.5068,29.5223,29.4601,29.4835,178271.0
2015-11-11 13:30:00,37.93,37.94,37.88,37.94,100455.0,29.4835,29.4912,29.4446,29.4912,100455.0
2015-11-11 13:40:00,37.93,37.99,37.92,37.98,155265.0,29.4835,29.5301,29.4757,29.5223,155265.0
2015-11-11 13:50:00,37.98,38.0,37.93,37.94,70768.0,29.5223,29.5379,29.4835,29.4912,70768.0
2015-11-11 14:00:00,37.93,37.96,37.91,37.94,141106.0,29.4835,29.5068,29.4679,29.4912,141106.0
2015-11-11 14:10:00,37.94,37.96,37.92,37.96,127767.0,29.4912,29.5068,29.4757,29.5068,127767.0
2015-11-11 14:20:00,37.95,37.99,37.93,37.98,109250.0,29.499,29.5301,29.4835,29.5223,109250.0
2015-11-11 14:30:00,37.99,38.0,37.95,37.95,98947.0,29.5301,29.5379,29.499,29.499,98947.0
2015-11-11 14:40:00,37.95,37.96,37.9,37.93,95983.0,29.499,29.5068,29.4601,29.4835,95983.0
2015-11-11 14:50:00,37.93,37.95,37.87,37.88,120681.0,29.4835,29.499,29.4368,29.4446,120681.0
2015-11-11 15:00:00,37.87,37.91,37.85,37.86,160230.0,29.4368,29.4679,29.4213,29.429,160230.0
2015-11-11 15:10:00,37.86,37.89,37.84,37.86,305008.0,29.429,29.4524,29.4135,29.429,305008.0
2015-11-11 15:20:00,37.86,37.9,37.83,37.9,506807.0,29.429,29.4601,29.4057,29.4601,506807.0
2015-11-11 15:30:00,37.9,37.92,37.85,37.87,226381.0,29.4601,29.4757,29.4213,29.4368,226381.0
2015-11-11 15:40:00,37.88,37.91,37.85,37.88,297092.0,29.4446,29.4679,29.4213,29.4446,297092.0
2015-11-11 15:50:00,37.88,37.93,37.86,37.91,735155.0,29.4446,29.4835,29.429,29.4679,735155.0
2015-11-12 09:30:00,38.23,38.26,38.14,38.2,966345.0,29.7166,29.74,29.6467,29.6933,966345.0
2015-11-12 09:40:00,38.2,38.22,38.12,38.21,474175.0,29.6933,29.7089,29.6311,29.7011,474175.0
2015-11-12 09:50:00,38.21,38.27,38.17,38.26,1364617.0,29.7011,29.7477,29.67,29.74,1364617.0
2015-11-12 10:00:00,38.25,38.27,38.17,38.23,680385.0,29.7322,29.7477,29.67,29.7166,680385.0
2015-11-12 10:10:00,38.24,38.29,38.21,38.27,658846.0,29.7244,29.7633,29.7011,29.7477,658846.0
2015-11-12 10:20:00,38.27,38.27,38.17,38.18,378181.0,29.7477,29.7477,29.67,29.6778,378181.0
2015-11-12 10:30:00,38.18,38.21,38.13,38.2,505550.0,29.6778,29.7011,29.6389,29.6933,505550.0
2015-11-12 10:40:00,38.19,38.22,38.17,38.19,325007.0,29.6856,29.7089,29.67,29.6856,325007.0
2015-11-12 10:50:00,38.19,38.32,38.17,38.32,338004.0,29.6856,29.7866,29.67,29.7866,338004.0
2015-11-12 11:00:00,38.32,38.34,38.26,38.33,268778.0,29.7866,29.8022,29.74,29.7944,268778.0
2015-11-12 11:10:00,38.33,38.33,38.18,38.2,389039.0,29.7944,29.7944,29.6778,29.6933,389039.0
2015-11-12 11:20:00,38.2,38.2,38.1,38.12,423092.0,29.6933,29.6933,29.6156,29.6311,423092.0
2015-11-12 11:30:00,38.12,38.13,38.07,38.09,609933.0,29.6311,29.6389,29.5923,29.6078,609933.0
2015-11-12 11:40:00,38.09,38.13,38.08,38.11,256391.0,29.6078,29.6389,29.6001,29.6234,256391.0
2015-11-12 11:50:00,38.11,38.14,38.09,38.14,171413.0,29.6234,29.6467,29.6078,29.6467,171413.0
2015-11-12 12:00:00,38.14,38.16,38.1,38.14,410898.0,29.6467,29.6622,29.6156,29.6467,410898.0
2015-11-12 12:10:00,38.14,38.18,38.0,38.02,668961.0,29.6467,29.6778,29.5379,29.5534,668961.0
2015-11-12 12:20:00,38.02,38.03,37.99,38.03,127739.0,29.5534,29.5612,29.5301,29.5612,127739.0
2015-11-12 12:30:00,38.02,38.06,38.01,38.04,171374.0,29.5534,29.5845,29.5456,29.569,171374.0
2015-11-12 12:40:00,38.04,38.1,38.02,38.09,319662.0,29.569,29.6156,29.5534,29.6078,319662.0
2015-11-12 12:50:00,38.1,38.16,38.09,38.14,264443.0,29.6156,29.6622,29.6078,29.6467,264443.0
2015-11-12 13:00:00,38.14,38.18,38.12,38.13,143711.0,29.6467,29.6778,29.6311,29.6389,143711.0
2015-11-12 13:10:00,38.13,38.23,38.13,38.23,187477.0,29.6389,29.7166,29.6389,29.7166,187477.0
2015-11-12 13:20:00,38.23,38.24,38.14,38.2,161734.0,29.7166,29.7244,29.6467,29.6933,161734.0
2015-11-12 13:30:00,38.2,38.22,38.15,38.2,129897.0,29.6933,29.7089,29.6545,29.6933,129897.0
2015-11-12 13:40:00,38.2,38.21,38.08,38.11,281857.0,29.6933,29.7011,29.6001,29.6234,281857.0
2015-11-12 13:50:00,38.11,38.14,38.08,38.12,104722.0,29.6234,29.6467,29.6001,29.6311,104722.0
2015-11-12 14:00:00,38.12,38.13,38.04,38.07,279821.0,29.6311,29.6389,29.569,29.5923,279821.0
2015-11-12 14:10:00,38.07,38.07,38.0,38.01,350738.0,29.5923,29.5923,29.5379,29.5456,350738.0
2015-11-12 14:20:00,38.0,38.09,37.97,38.09,964741.0,29.5379,29.6078,29.5145,29.6078,964741.0
2015-11-12 14:30:00,38.09,38.09,38.0,38.01,366947.0,29.6078,29.6078,29.5379,29.5456,366947.0
2015-11-12 14:40:00,38.01,38.05,37.99,38.02,359186.0,29.5456,29.5767,29.5301,29.5534,359186.0
2015-11-12 14:50:00,38.02,38.02,37.92,37.98,572738.0,29.5534,29.5534,29.4757,29.5223,572738.0
2015-11-12 15:00:00,37.98,38.02,37.97,38.0,413374.0,29.5223,29.5534,29.5145,29.5379,413374.0
2015-11-12 15:10:00,37.99,38.04,37.96,38.03,451762.0,29.5301,29.569,29.5068,29.5612,451762.0
2015-11-12 15:20:00,38.03,38.04,37.97,37.99,227568.0,29.5612,29.569,29.5145,29.5301,227568.0
2015-11-12 15:30:00,37.99,38.01,37.92,37.94,591693.0,29.5301,29.5456,29.4757,29.4912,591693.0
2015-11-12 15:40:00,37.94,37.94,37.88,37.9,672854.0,29.4912,29.4912,29.4446,29.4601,672854.0
2015-11-12 15:50:00,37.89,37.9,37.84,37.87,1616959.0,29.4524,29.4601,29.4135,29.4368,1616959.0
2015-11-13 09:30:00,37.33,37.34,37.21,37.25,2116238.0,29.0171,29.0248,28.9238,28.9549,2116238.0
2015-11-13 09:40:00,37.25,37.32,37.14,37.22,1378721.0,28.9549,29.0093,28.8694,28.9316,1378721.0
2015-11-13 09:50:00,37.22,37.25,37.13,37.16,1006298.0,28.9316,28.9549,28.8616,28.8849,1006298.0
2015-11-13 10:00:00,37.15,37.18,36.96,37.01,1806153.0,28.8772,28.9005,28.7295,28.7683,1806153.0
2015-11-13 10:10:00,37.01,37.03,36.89,36.91,1414812.0,28.7683,28.7839,28.6751,28.6906,1414812.0
2015-11-13 10:20:00,36.92,37.07,36.91,37.01,1274255.0,28.6984,28.815,28.6906,28.7683,1274255.0
2015-11-13 10:30:00,37.01,37.03,36.93,37.01,1053863.0,28.7683,28.7839,28.7061,28.7683,1053863.0
2015-11-13 10:40:00,37.01,37.09,37.0,37.08,1036101.0,28.7683,28.8305,28.7606,28.8227,1036101.0
2015-11-13 10:50:00,37.08,37.22,37.06,37.22,1038556.0,28.8227,28.9316,28.8072,28.9316,1038556.0
2015-11-13 11:00:00,37.22,37.24,37.16,37.2,874380.0,28.9316,28.9471,28.8849,28.916,874380.0
2015-11-13 11:10:00,37.2,37.21,37.01,37.04,766872.0,28.916,28.9238,28.7683,28.7916,766872.0
2015-11-13 11:20:00,37.04,37.14,37.02,37.09,381421.0,28.7916,28.8694,28.7761,28.8305,381421.0
2015-11-13 11:30:00,37.09,37.11,36.99,37.0,853606.0,28.8305,28.8461,28.7528,28.7606,853606.0
2015-11-13 11:40:00,37.0,37.13,36.97,37.1,493101.0,28.7606,28.8616,28.7372,28.8383,493101.0
2015-11-13 11:50:00,37.1,37.22,37.09,37.21,536354.0,28.8383,28.9316,28.8305,28.9238,536354.0
2015-11-13 12:00:00,37.2,37.25,37.18,37.23,297392.0,28.916,28.9549,28.9005,28.9393,297392.0
2015-11-13 12:10:00,37.23,37.31,37.23,37.26,620729.0,28.9393,29.0015,28.9393,28.9627,620729.0
2015-11-13 12:20:00,37.27,37.29,37.12,37.12,610453.0,28.9704,28.986,28.8538,28.8538,610453.0
2015-11-13 12:30:00,37.13,37.14,37.05,37.06,696178.0,28.8616,28.8694,28.7994,28.8072,696178.0
2015-11-13 12:40:00,37.06,37.06,37.0,37.06,450451.0,28.8072,28.8072,28.7606,28.8072,450451.0
2015-11-13 12:50:00,37.05,37.17,37.04,37.16,532466.0,28.7994,28.8927,28.7916,28.8849,532466.0
2015-11-13 13:00:00,37.17,37.19,37.04,37.06,252272.0,28.8927,28.9082,28.7916,28.8072,252272.0
2015-11-13 13:10:00,37.07,37.11,37.04,37.09,306517.0,28.815,28.8461,28.7916,28.8305,306517.0
2015-11-13 13:20:00,37.09,37.16,37.07,37.13,558084.0,28.8305,28.8849,28.815,28.8616,558084.0
2015-11-13 13:30:00,37.14,37.17,37.06,37.11,1017285.0,28.8694,28.8927,28.8072,28.8461,1017285.0
2015-11-13 13:40:00,37.11,37.15,37.07,37.08,261272.0,28.8461,28.8772,28.815,28.8227,261272.0
2015-11-13 13:50:00,37.07,37.15,37.06,37.08,201564.0,28.815,28.8772,28.8072,28.8227,201564.0
2015-11-13 14:00:00,37.08,37.12,37.05,37.05,323975.0,28.8227,28.8538,28.7994,28.7994,323975.0
2015-11-13 14:10:00,37.05,37.12,37.03,37.09,349838.0,28.7994,28.8538,28.7839,28.8305,349838.0
2015-11-13 14:20:00,37.09,37.11,37.04,37.06,174705.0,28.8305,28.8461,28.7916,28.8072,174705.0
2015-11-13 14:30:00,37.06,37.1,37.04,37.08,285894.0,28.8072,28.8383,28.7916,28.8227,285894.0
2015-11-13 14:40:00,37.07,37.07,37.01,37.04,566632.0,28.815,28.815,28.7683,28.7916,566632.0
2015-11-13 14:50:00,37.04,37.08,36.96,37.0,916832.0,28.7916,28.8227,28.7295,28.7606,916832.0
2015-11-13 15:00:00,37.0,37.07,37.0,37.05,343033.0,28.7606,28.815,28.7606,28.7994,343033.0
2015-11-13 15:10:00,37.05,37.11,37.03,37.03,592575.0,28.7994,28.8461,28.7839,28.7839,592575.0
2015-11-13 15:20:00,37.04,37.04,36.99,37.02,360021.0,28.7916,28.7916,28.7528,28.7761,360021.0
2015-11-13 15:30:00,37.02,37.14,37.01,37.13,1054335.0,28.7761,28.8694,28.7683,28.8616,1054335.0
2015-11-13 15:40:00,37.13,37.16,37.07,37.15,941295.0,28.8616,28.8849,28.815,28.8772,941295.0
2015-11-13 15:50:00,37.15,37.17,37.07,37.12,2850305.0,28.8772,28.8927,28.815,28.8538,2850305.0
2015-11-16 09:30:00,37.14,37.38,37.1,37.37,1527758.0,28.8694,29.0559,28.8383,29.0482,1527758.0
2015-11-16 09:40:00,37.36,37.43,37.32,37.34,1250250.0,29.0404,29.0948,29.0093,29.0248,1250250.0
2015-11-16 09:50:00,37.34,37.39,37.22,37.24,973498.0,29.0248,29.0637,28.9316,28.9471,973498.0
2015-11-16 10:00:00,37.24,37.26,37.16,37.17,1394689.0,28.9471,28.9627,28.8849,28.8927,1394689.0
2015-11-16 10:10:00,37.17,37.27,37.15,37.26,568364.0,28.8927,28.9704,28.8772,28.9627,568364.0
2015-11-16 10:20:00,37.26,37.33,37.18,37.21,541260.0,28.9627,29.0171,28.9005,28.9238,541260.0
2015-11-16 10:30:00,37.21,37.23,37.16,37.22,753374.0,28.9238,28.9393,28.8849,28.9316,753374.0
2015-11-16 10:40:00,37.21,37.34,37.19,37.27,484859.0,28.9238,29.0248,28.9082,28.9704,484859.0
2015-11-16 10:50:00,37.27,37.27,37.16,37.19,321492.0,28.9704,28.9704,28.8849,28.9082,321492.0
2015-11-16 11:00:00,37.19,37.24,37.17,37.19,206765.0,28.9082,28.9471,28.8927,28.9082,206765.0
2015-11-16 11:10:00,37.19,37.26,37.17,37.23,217932.0,28.9082,28.9627,28.8927,28.9393,217932.0
2015-11-16 11:20:00,37.23,37.28,37.15,37.16,241333.0,28.9393,28.9782,28.8772,28.8849,241333.0
2015-11-16 11:30:00,37.15,37.26,37.15,37.21,213793.0,28.8772,28.9627,28.8772,28.9238,213793.0
2015-11-16 11:40:00,37.21,37.33,37.21,37.3,210410.0,28.9238,29.0171,28.9238,28.9937,210410.0
2015-11-16 11:50:00,37.3,37.33,37.26,37.28,264191.0,28.9937,29.0171,28.9627,28.9782,264191.0
2015-11-16 12:00:00,37.28,37.33,37.26,37.31,122136.0,28.9782,29.0171,28.9627,29.0015,122136.0
2015-11-16 12:10:00,37.32,37.32,37.25,37.3,116313.0,29.0093,29.0093,28.9549,28.9937,116313.0
2015-11-16 12:20:00,37.3,37.42,37.3,37.38,255906.0,28.9937,29.087,28.9937,29.0559,255906.0
2015-11-16 12:30:00,37.39,37.48,37.39,37.47,145034.0,29.0637,29.1337,29.0637,29.1259,145034.0
2015-11-16 12:40:00,37.47,37.51,37.42,37.43,369982.0,29.1259,29.157,29.087,29.0948,369982.0
2015-11-16 12:50:00,37.42,37.46,37.38,37.43,155781.0,29.087,29.1181,29.0559,29.0948,155781.0
2015-11-16 13:00:00,37.44,37.48,37.42,37.48,205167.0,29.1026,29.1337,29.087,29.1337,205167.0
2015-11-16 13:10:00,37.48,37.55,37.47,37.55,352942.0,29.1337,29.1881,29.1259,29.1881,352942.0
2015-11-16 13:20:00,37.54,37.58,37.51,37.52,439895.0,29.1803,29.2114,29.157,29.1648,439895.0
2015-11-16 13:30:00,37.53,37.56,37.5,37.5,221914.0,29.1725,29.1959,29.1492,29.1492,221914.0
2015-11-16 13:40:00,37.5,37.55,37.49,37.54,220168.0,29.1492,29.1881,29.1414,29.1803,220168.0
2015-11-16 13:50:00,37.53,37.59,37.52,37.57,549043.0,29.1725,29.2192,29.1648,29.2036,549043.0
2015-11-16 14:00:00,37.58,37.62,37.55,37.59,277551.0,29.2114,29.2425,29.1881,29.2192,277551.0
2015-11-16 14:10:00,37.58,37.67,37.56,37.64,342540.0,29.2114,29.2814,29.1959,29.258,342540.0
2015-11-16 14:20:00,37.64,37.66,37.61,37.64,184400.0,29.258,29.2736,29.2347,29.258,184400.0
2015-11-16 14:30:00,37.63,37.69,37.63,37.66,315657.0,29.2503,29.2969,29.2503,29.2736,315657.0
2015-11-16 14:40:00,37.67,37.69,37.64,37.64,202405.0,29.2814,29.2969,29.258,29.258,202405.0
2015-11-16 14:50:00,37.64,37.68,37.6,37.68,771908.0,29.258,29.2891,29.2269,29.2891,771908.0
2015-11-16 15:00:00,37.68,37.73,37.66,37.67,889211.0,29.2891,29.328,29.2736,29.2814,889211.0
2015-11-16 15:10:00,37.66,37.7,37.66,37.66,472268.0,29.2736,29.3047,29.2736,29.2736,472268.0
2015-11-16 15:20:00,37.66,37.76,37.66,37.73,580173.0,29.2736,29.3513,29.2736,29.328,580173.0
2015-11-16 15:30:00,37.73,37.76,37.7,37.71,856536.0,29.328,29.3513,29.3047,29.3124,856536.0
2015-11-16 15:40:00,37.71,37.72,37.61,37.62,983948.0,29.3124,29.3202,29.2347,29.2425,983948.0
2015-11-16 15:50:00,37.62,37.71,37.59,37.7,2083891.0,29.2425,29.3124,29.2192,29.3047,2083891.0
2015-11-17 09:30:00,37.68,37.7,37.53,37.54,745054.0,29.2891,29.3047,29.1725,29.1803,745054.0
2015-11-17 09:40:00,37.53,37.57,37.45,37.48,620325.0,29.1725,29.2036,29.1103,29.1337,620325.0
2015-11-17 09:50:00,37.47,37.6,37.43,37.59,745288.0,29.1259,29.2269,29.0948,29.2192,745288.0
2015-11-17 10:00:00,37.59,37.61,37.51,37.6,548200.0,29.2192,29.2347,29.157,29.2269,548200.0
2015-11-17 10:10:00,37.6,37.62,37.51,37.53,350023.0,29.2269,29.2425,29.157,29.1725,350023.0
2015-11-17 10:20:00,37.53,37.59,37.5,37.58,304652.0,29.1725,29.2192,29.1492,29.2114,304652.0
2015-11-17 10:30:00,37.57,37.67,37.54,37.66,406989.0,29.2036,29.2814,29.1803,29.2736,406989.0
2015-11-17 10:40:00,37.66,37.77,37.65,37.77,748143.0,29.2736,29.3591,29.2658,29.3591,748143.0
2015-11-17 10:50:00,37.77,37.79,37.66,37.68,367321.0,29.3591,29.3746,29.2736,29.2891,367321.0
2015-11-17 11:00:00,37.67,37.69,37.57,37.58,526869.0,29.2814,29.2969,29.2036,29.2114,526869.0
2015-11-17 11:10:00,37.58,37.64,37.56,37.63,302827.0,29.2114,29.258,29.1959,29.2503,302827.0
2015-11-17 11:20:00,37.64,37.66,37.59,37.63,203716.0,29.258,29.2736,29.2192,29.2503,203716.0
2015-11-17 11:30:00,37.63,37.68,37.61,37.64,296060.0,29.2503,29.2891,29.2347,29.258,296060.0
2015-11-17 11:40:00,37.64,37.66,37.6,37.61,415416.0,29.258,29.2736,29.2269,29.2347,415416.0
2015-11-17 11:50:00,37.61,37.63,37.59,37.6,220023.0,29.2347,29.2503,29.2192,29.2269,220023.0
2015-11-17 12:00:00,37.6,37.65,37.59,37.6,219897.0,29.2269,29.2658,29.2192,29.2269,219897.0
2015-11-17 12:10:00,37.6,37.64,37.59,37.59,114030.0,29.2269,29.258,29.2192,29.2192,114030.0
2015-11-17 12:20:00,37.58,37.59,37.52,37.55,304945.0,29.2114,29.2192,29.1648,29.1881,304945.0
2015-11-17 12:30:00,37.55,37.58,37.49,37.52,234828.0,29.1881,29.2114,29.1414,29.1648,234828.0
2015-11-17 12:40:00,37.52,37.56,37.48,37.54,327346.0,29.1648,29.1959,29.1337,29.1803,327346.0
2015-11-17 12:50:00,37.54,37.58,37.52,37.57,241977.0,29.1803,29.2114,29.1648,29.2036,241977.0
2015-11-17 13:00:00,37.57,37.59,37.52,37.53,439830.0,29.2036,29.2192,29.1648,29.1725,439830.0
2015-11-17 13:10:00,37.54,37.56,37.45,37.45,401442.0,29.1803,29.1959,29.1103,29.1103,401442.0
2015-11-17 13:20:00,37.45,37.47,37.41,37.45,344495.0,29.1103,29.1259,29.0793,29.1103,344495.0
2015-11-17 13:30:00,37.44,37.53,37.43,37.47,289792.0,29.1026,29.1725,29.0948,29.1259,289792.0
2015-11-17 13:40:00,37.47,37.53,37.44,37.52,269241.0,29.1259,29.1725,29.1026,29.1648,269241.0
2015-11-17 13:50:00,37.52,37.61,37.51,37.6,171666.0,29.1648,29.2347,29.157,29.2269,171666.0
2015-11-17 14:00:00,37.59,37.65,37.56,37.64,166681.0,29.2192,29.2658,29.1959,29.258,166681.0
2015-11-17 14:10:00,37.64,37.66,37.59,37.61,229036.0,29.258,29.2736,29.2192,29.2347,229036.0
2015-11-17 14:20:00,37.6,37.61,37.49,37.51,319604.0,29.2269,29.2347,29.1414,29.157,319604.0
2015-11-17 14:30:00,37.5,37.54,37.47,37.54,527306.0,29.1492,29.1803,29.1259,29.1803,527306.0
2015-11-17 14:40:00,37.54,37.56,37.41,37.51,345525.0,29.1803,29.1959,29.0793,29.157,345525.0
2015-11-17 14:50:00,37.51,37.59,37.48,37.58,323629.0,29.157,29.2192,29.1337,29.2114,323629.0
2015-11-17 15:00:00,37.58,37.59,37.49,37.51,354758.0,29.2114,29.2192,29.1414,29.157,354758.0
2015-11-17 15:10:00,37.51,37.55,37.45,37.48,712647.0,29.157,29.1881,29.1103,29.1337,712647.0
2015-11-17 15:20:00,37.48,37.56,37.46,37.53,410555.0,29.1337,29.1959,29.1181,29.1725,410555.0
2015-11-17 15:30:00,37.53,37.61,37.51,37.55,839090.0,29.1725,29.2347,29.157,29.1881,839090.0
2015-11-17 15:40:00,37.55,37.64,37.52,37.55,1104147.0,29.1881,29.258,29.1648,29.1881,1104147.0
2015-11-17 15:50:00,37.55,37.6,37.5,37.52,1131813.0,29.1881,29.2269,29.1492,29.1648,1131813.0
2015-11-18 09:30:00,37.4,37.5,37.36,37.45,1044116.0,29.0715,29.1492,29.0404,29.1103,1044116.0
2015-11-18 09:40:00,37.45,37.52,37.39,37.5,546082.0,29.1103,29.1648,29.0637,29.1492,546082.0
2015-11-18 09:50:00,37.51,37.56,37.46,37.48,386463.0,29.157,29.1959,29.1181,29.1337,386463.0
2015-11-18 10:00:00,37.48,37.53,37.48,37.5,600491.0,29.1337,29.1725,29.1337,29.1492,600491.0
2015-11-18 10:10:00,37.49,37.5,37.41,37.44,419153.0,29.1414,29.1492,29.0793,29.1026,419153.0
2015-11-18 10:20:00,37.44,37.5,37.41,37.45,348997.0,29.1026,29.1492,29.0793,29.1103,348997.0
2015-11-18 10:30:00,37.45,37.47,37.37,37.42,410337.0,29.1103,29.1259,29.0482,29.087,410337.0
2015-11-18 10:40:00,37.42,37.48,37.42,37.48,591198.0,29.087,29.1337,29.087,29.1337,591198.0
2015-11-18 10:50:00,37.47,37.49,37.42,37.47,228855.0,29.1259,29.1414,29.087,29.1259,228855.0
2015-11-18 11:00:00,37.46,37.47,37.41,37.47,262912.0,29.1181,29.1259,29.0793,29.1259,262912.0
2015-11-18 11:10:00,37.46,37.55,37.44,37.49,228890.0,29.1181,29.1881,29.1026,29.1414,228890.0
2015-11-18 11:20:00,37.49,37.56,37.48,37.55,334819.0,29.1414,29.1959,29.1337,29.1881,334819.0
2015-11-18 11:30:00,37.55,37.6,37.55,37.58,298155.0,29.1881,29.2269,29.1881,29.2114,298155.0
2015-11-18 11:40:00,37.58,37.62,37.56,37.6,261812.0,29.2114,29.2425,29.1959,29.2269,261812.0
2015-11-18 11:50:00,37.6,37.63,37.57,37.58,235558.0,29.2269,29.2503,29.2036,29.2114,235558.0
2015-11-18 12:00:00,37.58,37.59,37.52,37.53,306531.0,29.2114,29.2192,29.1648,29.1725,306531.0
2015-11-18 12:10:00,37.53,37.59,37.51,37.58,92084.0,29.1725,29.2192,29.157,29.2114,92084.0
2015-11-18 12:20:00,37.59,37.62,37.53,37.56,151663.0,29.2192,29.2425,29.1725,29.1959,151663.0
2015-11-18 12:30:00,37.56,37.58,37.53,37.54,300257.0,29.1959,29.2114,29.1725,29.1803,300257.0
2015-11-18 12:40:00,37.54,37.55,37.48,37.51,91740.0,29.1803,29.1881,29.1337,29.157,91740.0
2015-11-18 12:50:00,37.51,37.53,37.49,37.5,159579.0,29.157,29.1725,29.1414,29.1492,159579.0
2015-11-18 13:00:00,37.51,37.55,37.49,37.54,127380.0,29.157,29.1881,29.1414,29.1803,127380.0
2015-11-18 13:10:00,37.55,37.57,37.51,37.54,190015.0,29.1881,29.2036,29.157,29.1803,190015.0
2015-11-18 13:20:00,37.54,37.59,37.53,37.55,229860.0,29.1803,29.2192,29.1725,29.1881,229860.0
2015-11-18 13:30:00,37.56,37.57,37.5,37.53,171090.0,29.1959,29.2036,29.1492,29.1725,171090.0
2015-11-18 13:40:00,37.53,37.57,37.51,37.52,198067.0,29.1725,29.2036,29.157,29.1648,198067.0
2015-11-18 13:50:00,37.51,37.52,37.45,37.46,185992.0,29.157,29.1648,29.1103,29.1181,185992.0
2015-11-18 14:00:00,37.46,37.61,37.38,37.6,654611.0,29.1181,29.2347,29.0559,29.2269,654611.0
2015-11-18 14:10:00,37.6,37.68,37.55,37.55,576559.0,29.2269,29.2891,29.1881,29.1881,576559.0
2015-11-18 14:20:00,37.55,37.58,37.53,37.56,205769.0,29.1881,29.2114,29.1725,29.1959,205769.0
2015-11-18 14:30:00,37.57,37.57,37.5,37.54,186539.0,29.2036,29.2036,29.1492,29.1803,186539.0
2015-11-18 14:40:00,37.55,37.61,37.54,37.58,116511.0,29.1881,29.2347,29.1803,29.2114,116511.0
2015-11-18 14:50:00,37.58,37.67,37.57,37.67,224760.0,29.2114,29.2814,29.2036,29.2814,224760.0
2015-11-18 15:00:00,37.66,37.68,37.61,37.61,320670.0,29.2736,29.2891,29.2347,29.2347,320670.0
2015-11-18 15:10:00,37.61,37.74,37.59,37.7,550841.0,29.2347,29.3358,29.2192,29.3047,550841.0
2015-11-18 15:20:00,37.7,37.71,37.66,37.7,298519.0,29.3047,29.3124,29.2736,29.3047,298519.0
2015-11-18 15:30:00,37.7,37.76,37.69,37.72,594413.0,29.3047,29.3513,29.2969,29.3202,594413.0
2015-11-18 15:40:00,37.72,37.79,37.71,37.77,819465.0,29.3202,29.3746,29.3124,29.3591,819465.0
2015-11-18 15:50:00,37.76,37.79,37.73,37.78,2046498.0,29.3513,29.3746,29.328,29.3669,2046498.0
2015-11-19 09:30:00,37.86,37.9,37.79,37.82,806912.0,29.429,29.4601,29.3746,29.398,806912.0
2015-11-19 09:40:00,37.83,37.97,37.83,37.97,613059.0,29.4057,29.5145,29.4057,29.5145,613059.0
2015-11-19 09:50:00,37.96,37.98,37.84,37.86,309156.0,29.5068,29.5223,29.4135,29.429,309156.0
2015-11-19 10:00:00,37.86,37.91,37.81,37.91,521951.0,29.429,29.4679,29.3902,29.4679,521951.0
2015-11-19 10:10:00,37.91,37.95,37.83,37.87,712095.0,29.4679,29.499,29.4057,29.4368,712095.0
2015-11-19 10:20:00,37.88,37.91,37.85,37.89,330910.0,29.4446,29.4679,29.4213,29.4524,330910.0
2015-11-19 10:30:00,37.9,37.92,37.83,37.85,329489.0,29.4601,29.4757,29.4057,29.4213,329489.0
2015-11-19 10:40:00,37.84,37.94,37.83,37.92,647363.0,29.4135,29.4912,29.4057,29.4757,647363.0
2015-11-19 10:50:00,37.93,37.95,37.86,37.91,412319.0,29.4835,29.499,29.429,29.4679,412319.0
2015-11-19 11:00:00,37.91,37.96,37.87,37.94,281903.0,29.4679,29.5068,29.4368,29.4912,281903.0
2015-11-19 11:10:00,37.94,37.95,37.88,37.93,304210.0,29.4912,29.499,29.4446,29.4835,304210.0
2015-11-19 11:20:00,37.92,38.01,37.91,38.0,562360.0,29.4757,29.5456,29.4679,29.5379,562360.0
2015-11-19 11:30:00,37.99,38.02,37.91,37.91,460498.0,29.5301,29.5534,29.4679,29.4679,460498.0
2015-11-19 11:40:00,37.91,37.93,37.85,37.86,167607.0,29.4679,29.4835,29.4213,29.429,167607.0
2015-11-19 11:50:00,37.85,37.91,37.82,37.9,350190.0,29.4213,29.4679,29.398,29.4601,350190.0
2015-11-19 12:00:00,37.89,37.95,37.88,37.9,407472.0,29.4524,29.499,29.4446,29.4601,407472.0
2015-11-19 12:10:00,37.9,37.94,37.89,37.93,240026.0,29.4601,29.4912,29.4524,29.4835,240026.0
2015-11-19 12:20:00,37.92,37.93,37.88,37.9,171217.0,29.4757,29.4835,29.4446,29.4601,171217.0
2015-11-19 12:30:00,37.89,37.96,37.89,37.94,132983.0,29.4524,29.5068,29.4524,29.4912,132983.0
2015-11-19 12:40:00,37.94,37.99,37.91,37.98,225911.0,29.4912,29.5301,29.4679,29.5223,225911.0
2015-11-19 12:50:00,37.97,38.03,37.97,38.02,181039.0,29.5145,29.5612,29.5145,29.5534,181039.0
2015-11-19 13:00:00,38.02,38.04,38.0,38.04,164068.0,29.5534,29.569,29.5379,29.569,164068.0
2015-11-19 13:10:00,38.04,38.05,38.02,38.04,206783.0,29.569,29.5767,29.5534,29.569,206783.0
2015-11-19 13:20:00,38.04,38.05,38.0,38.01,191850.0,29.569,29.5767,29.5379,29.5456,191850.0
2015-11-19 13:30:00,38.01,38.01,37.94,37.95,214032.0,29.5456,29.5456,29.4912,29.499,214032.0
2015-11-19 13:40:00,37.96,37.99,37.95,37.95,195134.0,29.5068,29.5301,29.499,29.499,195134.0
2015-11-19 13:50:00,37.96,37.96,37.89,37.91,240779.0,29.5068,29.5068,29.4524,29.4679,240779.0
2015-11-19 14:00:00,37.91,37.91,37.84,37.85,302742.0,29.4679,29.4679,29.4135,29.4213,302742.0
2015-11-19 14:10:00,37.84,37.86,37.78,37.82,368810.0,29.4135,29.429,29.3669,29.398,368810.0
2015-11-19 14:20:00,37.82,37.85,37.8,37.85,218855.0,29.398,29.4213,29.3824,29.4213,218855.0
2015-11-19 14:30:00,37.85,37.88,37.83,37.84,191611.0,29.4213,29.4446,29.4057,29.4135,191611.0
2015-11-19 14:40:00,37.84,37.89,37.82,37.88,204328.0,29.4135,29.4524,29.398,29.4446,204328.0
2015-11-19 14:50:00,37.87,37.91,37.87,37.89,207761.0,29.4368,29.4679,29.4368,29.4524,207761.0
2015-11-19 15:00:00,37.89,37.9,37.84,37.84,270961.0,29.4524,29.4601,29.4135,29.4135,270961.0
2015-11-19 15:10:00,37.84,37.85,37.8,37.82,246309.0,29.4135,29.4213,29.3824,29.398,246309.0
2015-11-19 15:20:00,37.81,37.85,37.81,37.84,334491.0,29.3902,29.4213,29.3902,29.4135,334491.0
2015-11-19 15:30:00,37.84,37.85,37.77,37.8,449463.0,29.4135,29.4213,29.3591,29.3824,449463.0
2015-11-19 15:40:00,37.79,37.82,37.75,37.75,400279.0,29.3746,29.398,29.3435,29.3435,400279.0
2015-11-19 15:50:00,37.76,37.85,37.74,37.83,1065085.0,29.3513,29.4213,29.3358,29.4057,1065085.0
2015-11-20 09:30:00,38.3,38.45,38.29,38.45,1390083.0,29.7711,29.8877,29.7633,29.8877,1390083.0
2015-11-20 09:40:00,38.45,38.53,38.44,38.52,1329278.0,29.8877,29.9498,29.8799,29.9421,1329278.0
2015-11-20 09:50:00,38.52,38.58,38.47,38.48,1163540.0,29.9421,29.9887,29.9032,29.911,1163540.0
2015-11-20 10:00:00,38.47,38.49,38.4,38.44,736967.0,29.9032,29.9188,29.8488,29.8799,736967.0
2015-11-20 10:10:00,38.44,38.56,38.43,38.53,743986.0,29.8799,29.9732,29.8721,29.9498,743986.0
2015-11-20 10:20:00,38.54,38.55,38.48,38.51,653028.0,29.9576,29.9654,29.911,29.9343,653028.0
2015-11-20 10:30:00,38.51,38.52,38.44,38.49,554064.0,29.9343,29.9421,29.8799,29.9188,554064.0
2015-11-20 10:40:00,38.5,38.55,38.47,38.55,1121109.0,29.9265,29.9654,29.9032,29.9654,1121109.0
2015-11-20 10:50:00,38.54,38.59,38.45,38.48,1619669.0,29.9576,29.9965,29.8877,29.911,1619669.0
2015-11-20 11:00:00,38.48,38.56,38.47,38.52,913340.0,29.911,29.9732,29.9032,29.9421,913340.0
2015-11-20 11:10:00,38.52,38.54,38.48,38.53,721252.0,29.9421,29.9576,29.911,29.9498,721252.0
2015-11-20 11:20:00,38.52,38.55,38.48,38.5,505244.0,29.9421,29.9654,29.911,29.9265,505244.0
2015-11-20 11:30:00,38.5,38.51,38.44,38.45,392691.0,29.9265,29.9343,29.8799,29.8877,392691.0
2015-11-20 11:40:00,38.45,38.48,38.42,38.43,336786.0,29.8877,29.911,29.8643,29.8721,336786.0
2015-11-20 11:50:00,38.43,38.46,38.37,38.38,368236.0,29.8721,29.8954,29.8255,29.8332,368236.0
2015-11-20 12:00:00,38.39,38.4,38.35,38.38,200059.0,29.841,29.8488,29.8099,29.8332,200059.0
2015-11-20 12:10:00,38.38,38.38,38.31,38.36,405059.0,29.8332,29.8332,29.7788,29.8177,405059.0
2015-11-20 12:20:00,38.36,38.37,38.33,38.34,128824.0,29.8177,29.8255,29.7944,29.8022,128824.0
2015-11-20 12:30:00,38.34,38.4,38.33,38.37,349381.0,29.8022,29.8488,29.7944,29.8255,349381.0
2015-11-20 12:40:00,38.37,38.44,38.36,38.39,107885.0,29.8255,29.8799,29.8177,29.841,107885.0
2015-11-20 12:50:00,38.39,38.48,38.37,38.45,498165.0,29.841,29.911,29.8255,29.8877,498165.0
2015-11-20 13:00:00,38.45,38.53,38.45,38.52,403278.0,29.8877,29.9498,29.8877,29.9421,403278.0
2015-11-20 13:10:00,38.53,38.53,38.46,38.5,378711.0,29.9498,29.9498,29.8954,29.9265,378711.0
2015-11-20 13:20:00,38.5,38.54,38.49,38.5,289282.0,29.9265,29.9576,29.9188,29.9265,289282.0
2015-11-20 13:30:00,38.51,38.51,38.46,38.49,388421.0,29.9343,29.9343,29.8954,29.9188,388421.0
2015-11-20 13:40:00,38.48,38.51,38.46,38.5,148200.0,29.911,29.9343,29.8954,29.9265,148200.0
2015-11-20 13:50:00,38.5,38.52,38.48,38.5,140308.0,29.9265,29.9421,29.911,29.9265,140308.0
2015-11-20 14:00:00,38.5,38.52,38.47,38.52,288631.0,29.9265,29.9421,29.9032,29.9421,288631.0
2015-11-20 14:10:00,38.52,38.53,38.48,38.51,277522.0,29.9421,29.9498,29.911,29.9343,277522.0
2015-11-20 14:20:00,38.5,38.51,38.41,38.41,376628.0,29.9265,29.9343,29.8566,29.8566,376628.0
2015-11-20 14:30:00,38.41,38.46,38.4,38.43,168012.0,29.8566,29.8954,29.8488,29.8721,168012.0
2015-11-20 14:40:00,38.43,38.45,38.41,38.43,100008.0,29.8721,29.8877,29.8566,29.8721,100008.0
2015-11-20 14:50:00,38.43,38.45,38.35,38.36,300932.0,29.8721,29.8877,29.8099,29.8177,300932.0
2015-11-20 15:00:00,38.36,38.41,38.33,38.37,310186.0,29.8177,29.8566,29.7944,29.8255,310186.0
2015-11-20 15:10:00,38.37,38.44,38.36,38.44,1281184.0,29.8255,29.8799,29.8177,29.8799,1281184.0
2015-11-20 15:20:00,38.44,38.45,38.39,38.41,339094.0,29.8799,29.8877,29.841,29.8566,339094.0
2015-11-20 15:30:00,38.41,38.45,38.4,38.43,359226.0,29.8566,29.8877,29.8488,29.8721,359226.0
2015-11-20 15:40:00,38.43,38.47,38.41,38.43,1110157.0,29.8721,29.9032,29.8566,29.8721,1110157.0
2015-11-20 15:50:00,38.43,38.49,38.42,38.48,2817415.0,29.8721,29.9188,29.8643,29.911,2817415.0
2015-11-23 09:30:00,38.19,38.24,38.12,38.16,1236844.0,29.6856,29.7244,29.6311,29.6622,1236844.0
2015-11-23 09:40:00,38.16,38.26,38.16,38.25,511189.0,29.6622,29.74,29.6622,29.7322,511189.0
2015-11-23 09:50:00,38.25,38.26,38.09,38.09,528450.0,29.7322,29.74,29.6078,29.6078,528450.0
2015-11-23 10:00:00,38.09,38.16,38.08,38.13,372291.0,29.6078,29.6622,29.6001,29.6389,372291.0
2015-11-23 10:10:00,38.13,38.23,38.11,38.23,490753.0,29.6389,29.7166,29.6234,29.7166,490753.0
2015-11-23 10:20:00,38.22,38.24,38.17,38.2,373618.0,29.7089,29.7244,29.67,29.6933,373618.0
2015-11-23 10:30:00,38.2,38.21,38.16,38.2,300754.0,29.6933,29.7011,29.6622,29.6933,300754.0
2015-11-23 10:40:00,38.19,38.25,38.17,38.24,288900.0,29.6856,29.7322,29.67,29.7244,288900.0
2015-11-23 10:50:00,38.25,38.25,38.19,38.25,347526.0,29.7322,29.7322,29.6856,29.7322,347526.0
2015-11-23 11:00:00,38.24,38.25,38.19,38.24,203589.0,29.7244,29.7322,29.6856,29.7244,203589.0
2015-11-23 11:10:00,38.23,38.26,38.21,38.22,237651.0,29.7166,29.74,29.7011,29.7089,237651.0
2015-11-23 11:20:00,38.22,38.24,38.18,38.23,369184.0,29.7089,29.7244,29.6778,29.7166,369184.0
2015-11-23 11:30:00,38.23,38.24,38.17,38.17,161855.0,29.7166,29.7244,29.67,29.67,161855.0
2015-11-23 11:40:00,38.17,38.23,38.17,38.18,169656.0,29.67,29.7166,29.67,29.6778,169656.0
2015-11-23 11:50:00,38.19,38.22,38.18,38.21,136942.0,29.6856,29.7089,29.6778,29.7011,136942.0
2015-11-23 12:00:00,38.22,38.22,38.17,38.19,160894.0,29.7089,29.7089,29.67,29.6856,160894.0
2015-11-23 12:10:00,38.19,38.2,38.15,38.17,144681.0,29.6856,29.6933,29.6545,29.67,144681.0
2015-11-23 12:20:00,38.17,38.21,38.15,38.15,337897.0,29.67,29.7011,29.6545,29.6545,337897.0
2015-11-23 12:30:00,38.16,38.18,38.15,38.17,167332.0,29.6622,29.6778,29.6545,29.67,167332.0
2015-11-23 12:40:00,38.17,38.18,38.13,38.16,169480.0,29.67,29.6778,29.6389,29.6622,169480.0
2015-11-23 12:50:00,38.15,38.18,38.14,38.16,113968.0,29.6545,29.6778,29.6467,29.6622,113968.0
2015-11-23 13:00:00,38.16,38.19,38.15,38.16,127138.0,29.6622,29.6856,29.6545,29.6622,127138.0
2015-11-23 13:10:00,38.16,38.18,38.13,38.18,197562.0,29.6622,29.6778,29.6389,29.6778,197562.0
2015-11-23 13:20:00,38.18,38.19,38.15,38.17,156460.0,29.6778,29.6856,29.6545,29.67,156460.0
2015-11-23 13:30:00,38.17,38.19,38.14,38.18,173497.0,29.67,29.6856,29.6467,29.6778,173497.0
2015-11-23 13:40:00,38.19,38.19,38.1,38.11,239716.0,29.6856,29.6856,29.6156,29.6234,239716.0
2015-11-23 13:50:00,38.11,38.15,38.08,38.09,361689.0,29.6234,29.6545,29.6001,29.6078,361689.0
2015-11-23 14:00:00,38.09,38.11,38.01,38.02,453771.0,29.6078,29.6234,29.5456,29.5534,453771.0
2015-11-23 14:10:00,38.02,38.07,38.0,38.03,322059.0,29.5534,29.5923,29.5379,29.5612,322059.0
2015-11-23 14:20:00,38.03,38.03,37.98,38.02,266890.0,29.5612,29.5612,29.5223,29.5534,266890.0
2015-11-23 14:30:00,38.02,38.04,37.96,37.98,306497.0,29.5534,29.569,29.5068,29.5223,306497.0
2015-11-23 14:40:00,37.99,38.01,37.97,38.01,322466.0,29.5301,29.5456,29.5145,29.5456,322466.0
2015-11-23 14:50:00,38.01,38.06,38.0,38.04,259154.0,29.5456,29.5845,29.5379,29.569,259154.0
2015-11-23 15:00:00,38.05,38.08,38.03,38.05,254653.0,29.5767,29.6001,29.5612,29.5767,254653.0
2015-11-23 15:10:00,38.05,38.08,38.04,38.05,256047.0,29.5767,29.6001,29.569,29.5767,256047.0
2015-11-23 15:20:00,38.05,38.1,38.05,38.1,301833.0,29.5767,29.6156,29.5767,29.6156,301833.0
2015-11-23 15:30:00,38.1,38.15,38.1,38.12,671637.0,29.6156,29.6545,29.6156,29.6311,671637.0
2015-11-23 15:40:00,38.12,38.12,38.05,38.07,530135.0,29.6311,29.6311,29.5767,29.5923,530135.0
2015-11-23 15:50:00,38.07,38.11,38.04,38.05,1687003.0,29.5923,29.6234,29.569,29.5767,1687003.0
2015-11-24 09:30:00,37.52,37.76,37.5,37.76,1121302.0,29.1648,29.3513,29.1492,29.3513,1121302.0
2015-11-24 09:40:00,37.75,37.78,37.7,37.7,554632.0,29.3435,29.3669,29.3047,29.3047,554632.0
2015-11-24 09:50:00,37.7,37.75,37.65,37.66,557190.0,29.3047,29.3435,29.2658,29.2736,557190.0
2015-11-24 10:00:00,37.65,37.68,37.59,37.61,933864.0,29.2658,29.2891,29.2192,29.2347,933864.0
2015-11-24 10:10:00,37.61,37.66,37.55,37.58,847802.0,29.2347,29.2736,29.1881,29.2114,847802.0
2015-11-24 10:20:00,37.58,37.65,37.56,37.59,570374.0,29.2114,29.2658,29.1959,29.2192,570374.0
2015-11-24 10:30:00,37.6,37.62,37.55,37.59,592632.0,29.2269,29.2425,29.1881,29.2192,592632.0
2015-11-24 10:40:00,37.59,37.62,37.51,37.56,705874.0,29.2192,29.2425,29.157,29.1959,705874.0
2015-11-24 10:50:00,37.56,37.65,37.54,37.63,485690.0,29.1959,29.2658,29.1803,29.2503,485690.0
2015-11-24 11:00:00,37.63,37.73,37.6,37.72,213878.0,29.2503,29.328,29.2269,29.3202,213878.0
2015-11-24 11:10:00,37.72,37.74,37.68,37.71,335114.0,29.3202,29.3358,29.2891,29.3124,335114.0
2015-11-24 11:20:00,37.71,37.81,37.68,37.8,582662.0,29.3124,29.3902,29.2891,29.3824,582662.0
2015-11-24 11:30:00,37.81,37.9,37.81,37.87,390285.0,29.3902,29.4601,29.3902,29.4368,390285.0
2015-11-24 11:40:00,37.88,37.91,37.85,37.87,378192.0,29.4446,29.4679,29.4213,29.4368,378192.0
2015-11-24 11:50:00,37.87,37.96,37.86,37.93,604058.0,29.4368,29.5068,29.429,29.4835,604058.0
2015-11-24 12:00:00,37.93,38.0,37.93,37.97,459932.0,29.4835,29.5379,29.4835,29.5145,459932.0
2015-11-24 12:10:00,37.96,37.98,37.91,37.93,267066.0,29.5068,29.5223,29.4679,29.4835,267066.0
2015-11-24 12:20:00,37.93,37.97,37.9,37.96,210528.0,29.4835,29.5145,29.4601,29.5068,210528.0
2015-11-24 12:30:00,37.96,38.01,37.95,38.0,215202.0,29.5068,29.5456,29.499,29.5379,215202.0
2015-11-24 12:40:00,38.0,38.02,37.97,37.98,163162.0,29.5379,29.5534,29.5145,29.5223,163162.0
2015-11-24 12:50:00,37.99,38.02,37.98,38.0,313675.0,29.5301,29.5534,29.5223,29.5379,313675.0
2015-11-24 13:00:00,38.0,38.1,38.0,38.08,386800.0,29.5379,29.6156,29.5379,29.6001,386800.0
2015-11-24 13:10:00,38.09,38.1,38.02,38.02,541306.0,29.6078,29.6156,29.5534,29.5534,541306.0
2015-11-24 13:20:00,38.03,38.16,38.02,38.15,313031.0,29.5612,29.6622,29.5534,29.6545,313031.0
2015-11-24 13:30:00,38.15,38.19,38.14,38.17,199031.0,29.6545,29.6856,29.6467,29.67,199031.0
2015-11-24 13:40:00,38.17,38.19,38.16,38.16,207937.0,29.67,29.6856,29.6622,29.6622,207937.0
2015-11-24 13:50:00,38.16,38.17,38.12,38.13,239394.0,29.6622,29.67,29.6311,29.6389,239394.0
2015-11-24 14:00:00,38.13,38.21,38.12,38.17,360780.0,29.6389,29.7011,29.6311,29.67,360780.0
2015-11-24 14:10:00,38.17,38.17,38.02,38.08,489880.0,29.67,29.67,29.5534,29.6001,489880.0
2015-11-24 14:20:00,38.08,38.11,38.05,38.07,224652.0,29.6001,29.6234,29.5767,29.5923,224652.0
2015-11-24 14:30:00,38.07,38.13,38.02,38.1,231185.0,29.5923,29.6389,29.5534,29.6156,231185.0
2015-11-24 14:40:00,38.1,38.13,38.09,38.11,146685.0,29.6156,29.6389,29.6078,29.6234,146685.0
2015-11-24 14:50:00,38.12,38.17,38.11,38.16,124469.0,29.6311,29.67,29.6234,29.6622,124469.0
2015-11-24 15:00:00,38.16,38.17,38.1,38.16,247077.0,29.6622,29.67,29.6156,29.6622,247077.0
2015-11-24 15:10:00,38.16,38.2,38.15,38.16,446407.0,29.6622,29.6933,29.6545,29.6622,446407.0
2015-11-24 15:20:00,38.16,38.18,38.09,38.1,339212.0,29.6622,29.6778,29.6078,29.6156,339212.0
2015-11-24 15:30:00,38.1,38.13,38.07,38.08,359136.0,29.6156,29.6389,29.5923,29.6001,359136.0
2015-11-24 15:40:00,38.07,38.1,38.01,38.05,586471.0,29.5923,29.6156,29.5456,29.5767,586471.0
2015-11-24 15:50:00,38.05,38.1,38.02,38.05,1969745.0,29.5767,29.6156,29.5534,29.5767,1969745.0
2015-11-25 09:30:00,37.97,38.0,37.87,37.9,979133.0,29.5145,29.5379,29.4368,29.4601,979133.0
2015-11-25 09:40:00,37.89,37.9,37.8,37.84,577051.0,29.4524,29.4601,29.3824,29.4135,577051.0
2015-11-25 09:50:00,37.84,37.91,37.83,37.9,488724.0,29.4135,29.4679,29.4057,29.4601,488724.0
2015-11-25 10:00:00,37.9,37.91,37.85,37.85,593835.0,29.4601,29.4679,29.4213,29.4213,593835.0
2015-11-25 10:10:00,37.86,37.91,37.85,37.9,426007.0,29.429,29.4679,29.4213,29.4601,426007.0
2015-11-25 10:20:00,37.9,37.91,37.84,37.84,417637.0,29.4601,29.4679,29.4135,29.4135,417637.0
2015-11-25 10:30:00,37.84,37.94,37.82,37.9,606704.0,29.4135,29.4912,29.398,29.4601,606704.0
2015-11-25 10:40:00,37.89,37.94,37.88,37.94,444755.0,29.4524,29.4912,29.4446,29.4912,444755.0
2015-11-25 10:50:00,37.94,37.94,37.87,37.88,403649.0,29.4912,29.4912,29.4368,29.4446,403649.0
2015-11-25 11:00:00,37.89,37.91,37.86,37.91,396491.0,29.4524,29.4679,29.429,29.4679,396491.0
2015-11-25 11:10:00,37.91,37.93,37.86,37.93,382331.0,29.4679,29.4835,29.429,29.4835,382331.0
2015-11-25 11:20:00,37.93,37.97,37.89,37.9,542710.0,29.4835,29.5145,29.4524,29.4601,542710.0
2015-11-25 11:30:00,37.9,37.95,37.89,37.93,214370.0,29.4601,29.499,29.4524,29.4835,214370.0
2015-11-25 11:40:00,37.93,37.93,37.89,37.91,139665.0,29.4835,29.4835,29.4524,29.4679,139665.0
2015-11-25 11:50:00,37.91,37.96,37.91,37.93,277866.0,29.4679,29.5068,29.4679,29.4835,277866.0
2015-11-25 12:00:00,37.93,37.98,37.92,37.96,143569.0,29.4835,29.5223,29.4757,29.5068,143569.0
2015-11-25 12:10:00,37.96,37.97,37.92,37.95,200319.0,29.5068,29.5145,29.4757,29.499,200319.0
2015-11-25 12:20:00,37.95,37.99,37.94,37.96,195640.0,29.499,29.5301,29.4912,29.5068,195640.0
2015-11-25 12:30:00,37.97,37.98,37.93,37.93,209127.0,29.5145,29.5223,29.4835,29.4835,209127.0
2015-11-25 12:40:00,37.94,37.95,37.92,37.93,160674.0,29.4912,29.499,29.4757,29.4835,160674.0
2015-11-25 12:50:00,37.93,37.95,37.92,37.92,83089.0,29.4835,29.499,29.4757,29.4757,83089.0
2015-11-25 13:00:00,37.93,37.94,37.92,37.92,103668.0,29.4835,29.4912,29.4757,29.4757,103668.0
2015-11-25 13:10:00,37.93,37.94,37.91,37.92,126059.0,29.4835,29.4912,29.4679,29.4757,126059.0
2015-11-25 13:20:00,37.92,37.95,37.91,37.95,174475.0,29.4757,29.499,29.4679,29.499,174475.0
2015-11-25 13:30:00,37.95,37.96,37.94,37.94,125765.0,29.499,29.5068,29.4912,29.4912,125765.0
2015-11-25 13:40:00,37.95,37.95,37.9,37.95,134687.0,29.499,29.499,29.4601,29.499,134687.0
2015-11-25 13:50:00,37.95,37.96,37.93,37.95,122437.0,29.499,29.5068,29.4835,29.499,122437.0
2015-11-25 14:00:00,37.95,37.97,37.93,37.94,196223.0,29.499,29.5145,29.4835,29.4912,196223.0
2015-11-25 14:10:00,37.93,37.97,37.93,37.97,109615.0,29.4835,29.5145,29.4835,29.5145,109615.0
2015-11-25 14:20:00,37.97,38.0,37.96,37.97,221552.0,29.5145,29.5379,29.5068,29.5145,221552.0
2015-11-25 14:30:00,37.98,37.98,37.94,37.96,84976.0,29.5223,29.5223,29.4912,29.5068,84976.0
2015-11-25 14:40:00,37.95,37.96,37.93,37.95,93531.0,29.499,29.5068,29.4835,29.499,93531.0
2015-11-25 14:50:00,37.95,37.97,37.94,37.97,104343.0,29.499,29.5145,29.4912,29.5145,104343.0
2015-11-25 15:00:00,37.97,37.99,37.96,37.98,135439.0,29.5145,29.5301,29.5068,29.5223,135439.0
2015-11-25 15:10:00,37.98,38.02,37.98,38.0,233662.0,29.5223,29.5534,29.5223,29.5379,233662.0
2015-11-25 15:20:00,38.01,38.06,38.0,38.05,266300.0,29.5456,29.5845,29.5379,29.5767,266300.0
2015-11-25 15:30:00,38.05,38.06,38.02,38.03,394704.0,29.5767,29.5845,29.5534,29.5612,394704.0
2015-11-25 15:40:00,38.03,38.03,37.99,38.02,420538.0,29.5612,29.5612,29.5301,29.5534,420538.0
2015-11-25 15:50:00,38.01,38.02,37.98,37.98,900742.0,29.5456,29.5534,29.5223,29.5223,900742.0
2015-11-27 09:30:00,37.0,37.01,36.9,36.95,1197539.0,28.7606,28.7683,28.6828,28.7217,1197539.0
2015-11-27 09:40:00,36.96,36.96,36.85,36.88,955604.0,28.7295,28.7295,28.644,28.6673,955604.0
2015-11-27 09:50:00,36.88,36.89,36.83,36.88,422981.0,28.6673,28.6751,28.6284,28.6673,422981.0
2015-11-27 10:00:00,36.88,36.88,36.81,36.84,908967.0,28.6673,28.6673,28.6129,28.6362,908967.0
2015-11-27 10:10:00,36.83,36.9,36.82,36.9,505674.0,28.6284,28.6828,28.6206,28.6828,505674.0
2015-11-27 10:20:00,36.9,36.92,36.89,36.91,510504.0,28.6828,28.6984,28.6751,28.6906,510504.0
2015-11-27 10:30:00,36.91,36.91,36.87,36.88,624887.0,28.6906,28.6906,28.6595,28.6673,624887.0
2015-11-27 10:40:00,36.88,36.97,36.86,36.95,798742.0,28.6673,28.7372,28.6517,28.7217,798742.0
2015-11-27 10:50:00,36.95,37.01,36.94,36.97,812483.0,28.7217,28.7683,28.7139,28.7372,812483.0
2015-11-27 11:00:00,36.97,37.0,36.95,36.99,428332.0,28.7372,28.7606,28.7217,28.7528,428332.0
2015-11-27 11:10:00,37.0,37.04,36.98,37.04,296475.0,28.7606,28.7916,28.745,28.7916,296475.0
2015-11-27 11:20:00,37.04,37.07,37.02,37.06,446881.0,28.7916,28.815,28.7761,28.8072,446881.0
2015-11-27 11:30:00,37.06,37.1,37.05,37.08,390270.0,28.8072,28.8383,28.7994,28.8227,390270.0
2015-11-27 11:40:00,37.08,37.08,36.98,36.98,489641.0,28.8227,28.8227,28.745,28.745,489641.0
2015-11-27 11:50:00,36.98,36.99,36.94,36.95,713083.0,28.745,28.7528,28.7139,28.7217,713083.0
2015-11-27 12:00:00,36.95,36.98,36.95,36.95,337940.0,28.7217,28.745,28.7217,28.7217,337940.0
2015-11-27 12:10:00,36.95,36.98,36.94,36.96,570632.0,28.7217,28.745,28.7139,28.7295,570632.0
2015-11-27 12:20:00,36.96,36.99,36.95,36.99,386212.0,28.7295,28.7528,28.7217,28.7528,386212.0
2015-11-27 12:30:00,36.99,37.01,36.98,36.98,554118.0,28.7528,28.7683,28.745,28.745,554118.0
2015-11-27 12:40:00,36.98,36.99,36.94,36.97,712056.0,28.745,28.7528,28.7139,28.7372,712056.0
2015-11-27 12:50:00,36.97,36.98,36.86,36.92,3709962.0,28.7372,28.745,28.6517,28.6984,3709962.0
2015-11-30 09:30:00,36.85,36.87,36.8,36.87,1097236.0,28.644,28.6595,28.6051,28.6595,1097236.0
2015-11-30 09:40:00,36.87,36.94,36.84,36.89,1331702.0,28.6595,28.7139,28.6362,28.6751,1331702.0
2015-11-30 09:50:00,36.89,36.9,36.84,36.86,900679.0,28.6751,28.6828,28.6362,28.6517,900679.0
2015-11-30 10:00:00,36.85,36.93,36.83,36.93,901086.0,28.644,28.7061,28.6284,28.7061,901086.0
2015-11-30 10:10:00,36.93,36.93,36.88,36.92,639960.0,28.7061,28.7061,28.6673,28.6984,639960.0
2015-11-30 10:20:00,36.92,37.0,36.92,36.99,1506756.0,28.6984,28.7606,28.6984,28.7528,1506756.0
2015-11-30 10:30:00,36.99,37.09,36.99,37.06,934429.0,28.7528,28.8305,28.7528,28.8072,934429.0
2015-11-30 10:40:00,37.05,37.14,37.04,37.14,694514.0,28.7994,28.8694,28.7916,28.8694,694514.0
2015-11-30 10:50:00,37.13,37.18,37.01,37.02,429018.0,28.8616,28.9005,28.7683,28.7761,429018.0
2015-11-30 11:00:00,37.02,37.08,36.99,37.04,348660.0,28.7761,28.8227,28.7528,28.7916,348660.0
2015-11-30 11:10:00,37.05,37.16,37.05,37.11,589172.0,28.7994,28.8849,28.7994,28.8461,589172.0
2015-11-30 11:20:00,37.11,37.15,37.06,37.11,456853.0,28.8461,28.8772,28.8072,28.8461,456853.0
2015-11-30 11:30:00,37.1,37.12,37.04,37.09,592760.0,28.8383,28.8538,28.7916,28.8305,592760.0
2015-11-30 11:40:00,37.08,37.09,37.01,37.02,364593.0,28.8227,28.8305,28.7683,28.7761,364593.0
2015-11-30 11:50:00,37.02,37.06,36.98,37.05,444536.0,28.7761,28.8072,28.745,28.7994,444536.0
2015-11-30 12:00:00,37.05,37.14,37.03,37.11,794350.0,28.7994,28.8694,28.7839,28.8461,794350.0
2015-11-30 12:10:00,37.11,37.11,37.02,37.06,374758.0,28.8461,28.8461,28.7761,28.8072,374758.0
2015-11-30 12:20:00,37.05,37.07,37.01,37.02,218492.0,28.7994,28.815,28.7683,28.7761,218492.0
2015-11-30 12:30:00,37.02,37.02,36.94,36.95,197468.0,28.7761,28.7761,28.7139,28.7217,197468.0
2015-11-30 12:40:00,36.95,36.99,36.92,36.98,296167.0,28.7217,28.7528,28.6984,28.745,296167.0
2015-11-30 12:50:00,36.98,36.99,36.95,36.95,140006.0,28.745,28.7528,28.7217,28.7217,140006.0
2015-11-30 13:00:00,36.95,37.0,36.93,36.98,333143.0,28.7217,28.7606,28.7061,28.745,333143.0
2015-11-30 13:10:00,36.98,37.03,36.98,37.0,522021.0,28.745,28.7839,28.745,28.7606,522021.0
2015-11-30 13:20:00,37.0,37.08,36.97,37.08,463461.0,28.7606,28.8227,28.7372,28.8227,463461.0
2015-11-30 13:30:00,37.08,37.08,37.06,37.07,210925.0,28.8227,28.8227,28.8072,28.815,210925.0
2015-11-30 13:40:00,37.07,37.12,37.06,37.11,737555.0,28.815,28.8538,28.8072,28.8461,737555.0
2015-11-30 13:50:00,37.12,37.15,37.1,37.13,323879.0,28.8538,28.8772,28.8383,28.8616,323879.0
2015-11-30 14:00:00,37.12,37.13,37.1,37.12,172624.0,28.8538,28.8616,28.8383,28.8538,172624.0
2015-11-30 14:10:00,37.12,37.13,37.09,37.12,378979.0,28.8538,28.8616,28.8305,28.8538,378979.0
2015-11-30 14:20:00,37.12,37.12,37.09,37.09,268288.0,28.8538,28.8538,28.8305,28.8305,268288.0
2015-11-30 14:30:00,37.09,37.13,37.07,37.1,344713.0,28.8305,28.8616,28.815,28.8383,344713.0
2015-11-30 14:40:00,37.1,37.14,37.07,37.1,511048.0,28.8383,28.8694,28.815,28.8383,511048.0
2015-11-30 14:50:00,37.1,37.12,37.07,37.07,570880.0,28.8383,28.8538,28.815,28.815,570880.0
2015-11-30 15:00:00,37.07,37.2,37.06,37.2,1047454.0,28.815,28.916,28.8072,28.916,1047454.0
2015-11-30 15:10:00,37.2,37.3,37.18,37.27,2971805.0,28.916,28.9937,28.9005,28.9704,2971805.0
2015-11-30 15:20:00,37.27,37.27,37.16,37.19,1205872.0,28.9704,28.9704,28.8849,28.9082,1205872.0
2015-11-30 15:30:00,37.19,37.23,37.16,37.2,1808339.0,28.9082,28.9393,28.8849,28.916,1808339.0
2015-11-30 15:40:00,37.2,37.27,37.16,37.26,1999372.0,28.916,28.9704,28.8849,28.9627,1999372.0
2015-11-30 15:50:00,37.26,37.44,37.25,37.43,12096786.0,28.9627,29.1026,28.9549,29.0948,12096786.0
2015-12-01 09:30:00,37.5,37.58,37.48,37.57,977511.0,29.1492,29.2114,29.1337,29.2036,977511.0
2015-12-01 09:40:00,37.57,37.64,37.56,37.63,1021888.0,29.2036,29.258,29.1959,29.2503,1021888.0
2015-12-01 09:50:00,37.63,37.66,37.58,37.62,653690.0,29.2503,29.2736,29.2114,29.2425,653690.0
2015-12-01 10:00:00,37.62,37.62,37.55,37.58,1095548.0,29.2425,29.2425,29.1881,29.2114,1095548.0
2015-12-01 10:10:00,37.58,37.6,37.46,37.51,721327.0,29.2114,29.2269,29.1181,29.157,721327.0
2015-12-01 10:20:00,37.51,37.55,37.49,37.55,909349.0,29.157,29.1881,29.1414,29.1881,909349.0
2015-12-01 10:30:00,37.55,37.57,37.5,37.56,507359.0,29.1881,29.2036,29.1492,29.1959,507359.0
2015-12-01 10:40:00,37.56,37.65,37.56,37.62,820679.0,29.1959,29.2658,29.1959,29.2425,820679.0
2015-12-01 10:50:00,37.62,37.64,37.59,37.6,348931.0,29.2425,29.258,29.2192,29.2269,348931.0
2015-12-01 11:00:00,37.6,37.61,37.51,37.53,451709.0,29.2269,29.2347,29.157,29.1725,451709.0
2015-12-01 11:10:00,37.53,37.55,37.49,37.5,238657.0,29.1725,29.1881,29.1414,29.1492,238657.0
2015-12-01 11:20:00,37.5,37.57,37.49,37.53,285544.0,29.1492,29.2036,29.1414,29.1725,285544.0
2015-12-01 11:30:00,37.54,37.57,37.52,37.54,299084.0,29.1803,29.2036,29.1648,29.1803,299084.0
2015-12-01 11:40:00,37.54,37.61,37.53,37.61,239024.0,29.1803,29.2347,29.1725,29.2347,239024.0
2015-12-01 11:50:00,37.61,37.61,37.55,37.58,109712.0,29.2347,29.2347,29.1881,29.2114,109712.0
2015-12-01 12:00:00,37.59,37.61,37.56,37.58,95956.0,29.2192,29.2347,29.1959,29.2114,95956.0
2015-12-01 12:10:00,37.59,37.6,37.56,37.57,82507.0,29.2192,29.2269,29.1959,29.2036,82507.0
2015-12-01 12:20:00,37.56,37.61,37.55,37.58,157948.0,29.1959,29.2347,29.1881,29.2114,157948.0
2015-12-01 12:30:00,37.58,37.6,37.56,37.57,75056.0,29.2114,29.2269,29.1959,29.2036,75056.0
2015-12-01 12:40:00,37.57,37.63,37.56,37.62,181038.0,29.2036,29.2503,29.1959,29.2425,181038.0
2015-12-01 12:50:00,37.62,37.63,37.6,37.61,180078.0,29.2425,29.2503,29.2269,29.2347,180078.0
2015-12-01 13:00:00,37.61,37.61,37.5,37.51,347617.0,29.2347,29.2347,29.1492,29.157,347617.0
2015-12-01 13:10:00,37.51,37.52,37.48,37.48,214376.0,29.157,29.1648,29.1337,29.1337,214376.0
2015-12-01 13:20:00,37.49,37.52,37.48,37.5,95748.0,29.1414,29.1648,29.1337,29.1492,95748.0
2015-12-01 13:30:00,37.49,37.51,37.45,37.51,157704.0,29.1414,29.157,29.1103,29.157,157704.0
2015-12-01 13:40:00,37.51,37.54,37.47,37.48,292471.0,29.157,29.1803,29.1259,29.1337,292471.0
2015-12-01 13:50:00,37.48,37.52,37.47,37.5,144609.0,29.1337,29.1648,29.1259,29.1492,144609.0
2015-12-01 14:00:00,37.49,37.53,37.49,37.52,95630.0,29.1414,29.1725,29.1414,29.1648,95630.0
2015-12-01 14:10:00,37.52,37.56,37.51,37.54,118813.0,29.1648,29.1959,29.157,29.1803,118813.0
2015-12-01 14:20:00,37.55,37.6,37.54,37.56,226928.0,29.1881,29.2269,29.1803,29.1959,226928.0
2015-12-01 14:30:00,37.56,37.57,37.53,37.54,100558.0,29.1959,29.2036,29.1725,29.1803,100558.0
2015-12-01 14:40:00,37.53,37.62,37.53,37.59,154756.0,29.1725,29.2425,29.1725,29.2192,154756.0
2015-12-01 14:50:00,37.59,37.6,37.56,37.57,194685.0,29.2192,29.2269,29.1959,29.2036,194685.0
2015-12-01 15:00:00,37.57,37.59,37.54,37.55,181660.0,29.2036,29.2192,29.1803,29.1881,181660.0
2015-12-01 15:10:00,37.56,37.6,37.55,37.59,168105.0,29.1959,29.2269,29.1881,29.2192,168105.0
2015-12-01 15:20:00,37.58,37.6,37.56,37.59,170737.0,29.2114,29.2269,29.1959,29.2192,170737.0
2015-12-01 15:30:00,37.59,37.63,37.57,37.59,479974.0,29.2192,29.2503,29.2036,29.2192,479974.0
2015-12-01 15:40:00,37.58,37.67,37.58,37.66,1161805.0,29.2114,29.2814,29.2114,29.2736,1161805.0
2015-12-01 15:50:00,37.66,37.67,37.61,37.64,1604010.0,29.2736,29.2814,29.2347,29.258,1604010.0
2015-12-02 09:30:00,37.7,37.71,37.62,37.67,1048896.0,29.3047,29.3124,29.2425,29.2814,1048896.0
2015-12-02 09:40:00,37.67,37.7,37.62,37.64,910859.0,29.2814,29.3047,29.2425,29.258,910859.0
2015-12-02 09:50:00,37.63,37.65,37.61,37.65,711451.0,29.2503,29.2658,29.2347,29.2658,711451.0
2015-12-02 10:00:00,37.64,37.67,37.62,37.63,444375.0,29.258,29.2814,29.2425,29.2503,444375.0
2015-12-02 10:10:00,37.63,37.69,37.6,37.65,757633.0,29.2503,29.2969,29.2269,29.2658,757633.0
2015-12-02 10:20:00,37.65,37.65,37.6,37.62,455164.0,29.2658,29.2658,29.2269,29.2425,455164.0
2015-12-02 10:30:00,37.62,37.64,37.57,37.63,675141.0,29.2425,29.258,29.2036,29.2503,675141.0
2015-12-02 10:40:00,37.63,37.68,37.6,37.64,968364.0,29.2503,29.2891,29.2269,29.258,968364.0
2015-12-02 10:50:00,37.64,37.67,37.57,37.58,209353.0,29.258,29.2814,29.2036,29.2114,209353.0
2015-12-02 11:00:00,37.57,37.58,37.48,37.52,446390.0,29.2036,29.2114,29.1337,29.1648,446390.0
2015-12-02 11:10:00,37.52,37.53,37.49,37.52,143945.0,29.1648,29.1725,29.1414,29.1648,143945.0
2015-12-02 11:20:00,37.51,37.52,37.49,37.5,330640.0,29.157,29.1648,29.1414,29.1492,330640.0
2015-12-02 11:30:00,37.5,37.56,37.49,37.55,340066.0,29.1492,29.1959,29.1414,29.1881,340066.0
2015-12-02 11:40:00,37.55,37.56,37.47,37.48,199830.0,29.1881,29.1959,29.1259,29.1337,199830.0
2015-12-02 11:50:00,37.48,37.49,37.43,37.44,236691.0,29.1337,29.1414,29.0948,29.1026,236691.0
2015-12-02 12:00:00,37.44,37.52,37.42,37.5,270536.0,29.1026,29.1648,29.087,29.1492,270536.0
2015-12-02 12:10:00,37.49,37.5,37.47,37.48,318817.0,29.1414,29.1492,29.1259,29.1337,318817.0
2015-12-02 12:20:00,37.47,37.51,37.42,37.48,349669.0,29.1259,29.157,29.087,29.1337,349669.0
2015-12-02 12:30:00,37.48,37.51,37.45,37.5,180764.0,29.1337,29.157,29.1103,29.1492,180764.0
2015-12-02 12:40:00,37.49,37.52,37.48,37.51,274479.0,29.1414,29.1648,29.1337,29.157,274479.0
2015-12-02 12:50:00,37.5,37.51,37.47,37.47,133789.0,29.1492,29.157,29.1259,29.1259,133789.0
2015-12-02 13:00:00,37.47,37.48,37.45,37.45,328791.0,29.1259,29.1337,29.1103,29.1103,328791.0
2015-12-02 13:10:00,37.45,37.47,37.42,37.42,267956.0,29.1103,29.1259,29.087,29.087,267956.0
2015-12-02 13:20:00,37.42,37.45,37.41,37.42,214912.0,29.087,29.1103,29.0793,29.087,214912.0
2015-12-02 13:30:00,37.42,37.44,37.42,37.42,290328.0,29.087,29.1026,29.087,29.087,290328.0
2015-12-02 13:40:00,37.42,37.43,37.39,37.39,279160.0,29.087,29.0948,29.0637,29.0637,279160.0
2015-12-02 13:50:00,37.39,37.41,37.35,37.37,304017.0,29.0637,29.0793,29.0326,29.0482,304017.0
2015-12-02 14:00:00,37.37,37.37,37.3,37.31,373147.0,29.0482,29.0482,28.9937,29.0015,373147.0
2015-12-02 14:10:00,37.31,37.32,37.26,37.29,482086.0,29.0015,29.0093,28.9627,28.986,482086.0
2015-12-02 14:20:00,37.29,37.34,37.27,37.3,392493.0,28.986,29.0248,28.9704,28.9937,392493.0
2015-12-02 14:30:00,37.3,37.34,37.26,37.3,326910.0,28.9937,29.0248,28.9627,28.9937,326910.0
2015-12-02 14:40:00,37.3,37.31,37.21,37.25,565018.0,28.9937,29.0015,28.9238,28.9549,565018.0
2015-12-02 14:50:00,37.24,37.27,37.2,37.2,324683.0,28.9471,28.9704,28.916,28.916,324683.0
2015-12-02 15:00:00,37.21,37.27,37.19,37.27,385287.0,28.9238,28.9704,28.9082,28.9704,385287.0
2015-12-02 15:10:00,37.27,37.32,37.25,37.32,356733.0,28.9704,29.0093,28.9549,29.0093,356733.0
2015-12-02 15:20:00,37.32,37.37,37.29,37.3,329530.0,29.0093,29.0482,28.986,28.9937,329530.0
2015-12-02 15:30:00,37.3,37.32,37.26,37.29,591333.0,28.9937,29.0093,28.9627,28.986,591333.0
2015-12-02 15:40:00,37.29,37.35,37.25,37.26,881743.0,28.986,29.0326,28.9549,28.9627,881743.0
2015-12-02 15:50:00,37.27,37.33,37.24,37.31,1755004.0,28.9704,29.0171,28.9471,29.0015,1755004.0
2015-12-03 09:30:00,37.43,37.47,37.37,37.38,652475.0,29.0948,29.1259,29.0482,29.0559,652475.0
2015-12-03 09:40:00,37.38,37.41,37.31,37.31,624476.0,29.0559,29.0793,29.0015,29.0015,624476.0
2015-12-03 09:50:00,37.31,37.41,37.29,37.35,627671.0,29.0015,29.0793,28.986,29.0326,627671.0
2015-12-03 10:00:00,37.34,37.36,37.21,37.22,524548.0,29.0248,29.0404,28.9238,28.9316,524548.0
2015-12-03 10:10:00,37.23,37.31,37.2,37.26,434847.0,28.9393,29.0015,28.916,28.9627,434847.0
2015-12-03 10:20:00,37.25,37.25,37.18,37.2,440925.0,28.9549,28.9549,28.9005,28.916,440925.0
2015-12-03 10:30:00,37.2,37.26,37.15,37.16,559354.0,28.916,28.9627,28.8772,28.8849,559354.0
2015-12-03 10:40:00,37.15,37.27,37.14,37.26,529953.0,28.8772,28.9704,28.8694,28.9627,529953.0
2015-12-03 10:50:00,37.27,37.29,37.21,37.23,270078.0,28.9704,28.986,28.9238,28.9393,270078.0
2015-12-03 11:00:00,37.22,37.31,37.19,37.29,235077.0,28.9316,29.0015,28.9082,28.986,235077.0
2015-12-03 11:10:00,37.29,37.32,37.27,37.28,508513.0,28.986,29.0093,28.9704,28.9782,508513.0
2015-12-03 11:20:00,37.28,37.3,37.24,37.27,284594.0,28.9782,28.9937,28.9471,28.9704,284594.0
2015-12-03 11:30:00,37.27,37.29,37.19,37.23,478875.0,28.9704,28.986,28.9082,28.9393,478875.0
2015-12-03 11:40:00,37.23,37.26,37.2,37.23,193705.0,28.9393,28.9627,28.916,28.9393,193705.0
2015-12-03 11:50:00,37.23,37.25,37.22,37.24,156981.0,28.9393,28.9549,28.9316,28.9471,156981.0
2015-12-03 12:00:00,37.23,37.24,37.17,37.17,257607.0,28.9393,28.9471,28.8927,28.8927,257607.0
2015-12-03 12:10:00,37.17,37.18,37.1,37.12,326937.0,28.8927,28.9005,28.8383,28.8538,326937.0
2015-12-03 12:20:00,37.11,37.12,36.97,37.02,616370.0,28.8461,28.8538,28.7372,28.7761,616370.0
2015-12-03 12:30:00,37.02,37.08,36.99,37.05,330482.0,28.7761,28.8227,28.7528,28.7994,330482.0
2015-12-03 12:40:00,37.05,37.15,37.05,37.11,503688.0,28.7994,28.8772,28.7994,28.8461,503688.0
2015-12-03 12:50:00,37.11,37.14,37.03,37.04,349482.0,28.8461,28.8694,28.7839,28.7916,349482.0
2015-12-03 13:00:00,37.04,37.08,37.02,37.05,275988.0,28.7916,28.8227,28.7761,28.7994,275988.0
2015-12-03 13:10:00,37.06,37.14,37.05,37.14,251560.0,28.8072,28.8694,28.7994,28.8694,251560.0
2015-12-03 13:20:00,37.13,37.22,37.11,37.18,273879.0,28.8616,28.9316,28.8461,28.9005,273879.0
2015-12-03 13:30:00,37.18,37.19,37.09,37.11,295109.0,28.9005,28.9082,28.8305,28.8461,295109.0
2015-12-03 13:40:00,37.1,37.11,36.99,37.0,323933.0,28.8383,28.8461,28.7528,28.7606,323933.0
2015-12-03 13:50:00,37.01,37.01,36.93,36.95,249961.0,28.7683,28.7683,28.7061,28.7217,249961.0
2015-12-03 14:00:00,36.95,36.97,36.85,36.94,582667.0,28.7217,28.7372,28.644,28.7139,582667.0
2015-12-03 14:10:00,36.93,36.99,36.93,36.95,419972.0,28.7061,28.7528,28.7061,28.7217,419972.0
2015-12-03 14:20:00,36.95,36.98,36.89,36.91,567094.0,28.7217,28.745,28.6751,28.6906,567094.0
2015-12-03 14:30:00,36.91,36.93,36.85,36.92,471390.0,28.6906,28.7061,28.644,28.6984,471390.0
2015-12-03 14:40:00,36.92,36.96,36.84,36.95,568495.0,28.6984,28.7295,28.6362,28.7217,568495.0
2015-12-03 14:50:00,36.95,37.06,36.95,37.04,473176.0,28.7217,28.8072,28.7217,28.7916,473176.0
2015-12-03 15:00:00,37.03,37.07,36.99,37.0,314867.0,28.7839,28.815,28.7528,28.7606,314867.0
2015-12-03 15:10:00,36.99,37.02,36.93,36.94,333344.0,28.7528,28.7761,28.7061,28.7139,333344.0
2015-12-03 15:20:00,36.94,37.01,36.92,36.94,425131.0,28.7139,28.7683,28.6984,28.7139,425131.0
2015-12-03 15:30:00,36.94,37.02,36.88,37.01,552387.0,28.7139,28.7761,28.6673,28.7683,552387.0
2015-12-03 15:40:00,37.01,37.03,36.91,37.03,843731.0,28.7683,28.7839,28.6906,28.7839,843731.0
2015-12-03 15:50:00,37.03,37.08,37.0,37.03,2052447.0,28.7839,28.8227,28.7606,28.7839,2052447.0
2015-12-04 09:30:00,36.88,37.04,36.88,37.04,1732603.0,28.6673,28.7916,28.6673,28.7916,1732603.0
2015-12-04 09:40:00,37.04,37.12,37.03,37.07,1899129.0,28.7916,28.8538,28.7839,28.815,1899129.0
2015-12-04 09:50:00,37.06,37.11,37.05,37.05,631917.0,28.8072,28.8461,28.7994,28.7994,631917.0
2015-12-04 10:00:00,37.06,37.11,37.01,37.03,523275.0,28.8072,28.8461,28.7683,28.7839,523275.0
2015-12-04 10:10:00,37.02,37.13,37.02,37.12,510962.0,28.7761,28.8616,28.7761,28.8538,510962.0
2015-12-04 10:20:00,37.13,37.23,37.12,37.21,626429.0,28.8616,28.9393,28.8538,28.9238,626429.0
2015-12-04 10:30:00,37.21,37.29,37.17,37.28,668674.0,28.9238,28.986,28.8927,28.9782,668674.0
2015-12-04 10:40:00,37.28,37.29,37.2,37.24,473525.0,28.9782,28.986,28.916,28.9471,473525.0
2015-12-04 10:50:00,37.24,37.29,37.22,37.28,398283.0,28.9471,28.986,28.9316,28.9782,398283.0
2015-12-04 11:00:00,37.27,37.32,37.26,37.29,298139.0,28.9704,29.0093,28.9627,28.986,298139.0
2015-12-04 11:10:00,37.29,37.35,37.26,37.28,588045.0,28.986,29.0326,28.9627,28.9782,588045.0
2015-12-04 11:20:00,37.28,37.33,37.21,37.22,255591.0,28.9782,29.0171,28.9238,28.9316,255591.0
2015-12-04 11:30:00,37.22,37.27,37.21,37.25,419386.0,28.9316,28.9704,28.9238,28.9549,419386.0
2015-12-04 11:40:00,37.24,37.25,37.14,37.16,306027.0,28.9471,28.9549,28.8694,28.8849,306027.0
2015-12-04 11:50:00,37.16,37.19,37.13,37.17,279349.0,28.8849,28.9082,28.8616,28.8927,279349.0
2015-12-04 12:00:00,37.16,37.21,37.12,37.19,172082.0,28.8849,28.9238,28.8538,28.9082,172082.0
2015-12-04 12:10:00,37.19,37.23,37.15,37.15,140547.0,28.9082,28.9393,28.8772,28.8772,140547.0
2015-12-04 12:20:00,37.15,37.19,37.12,37.15,142886.0,28.8772,28.9082,28.8538,28.8772,142886.0
2015-12-04 12:30:00,37.15,37.3,37.14,37.27,247454.0,28.8772,28.9937,28.8694,28.9704,247454.0
2015-12-04 12:40:00,37.28,37.35,37.27,37.32,208738.0,28.9782,29.0326,28.9704,29.0093,208738.0
2015-12-04 12:50:00,37.33,37.42,37.31,37.39,386520.0,29.0171,29.087,29.0015,29.0637,386520.0
2015-12-04 13:00:00,37.4,37.46,37.39,37.46,364103.0,29.0715,29.1181,29.0637,29.1181,364103.0
2015-12-04 13:10:00,37.45,37.48,37.39,37.43,343002.0,29.1103,29.1337,29.0637,29.0948,343002.0
2015-12-04 13:20:00,37.42,37.45,37.41,37.45,210974.0,29.087,29.1103,29.0793,29.1103,210974.0
2015-12-04 13:30:00,37.45,37.47,37.4,37.43,206137.0,29.1103,29.1259,29.0715,29.0948,206137.0
2015-12-04 13:40:00,37.42,37.44,37.38,37.41,246531.0,29.087,29.1026,29.0559,29.0793,246531.0
2015-12-04 13:50:00,37.42,37.46,37.41,37.44,207311.0,29.087,29.1181,29.0793,29.1026,207311.0
2015-12-04 14:00:00,37.44,37.46,37.43,37.44,980212.0,29.1026,29.1181,29.0948,29.1026,980212.0
2015-12-04 14:10:00,37.44,37.44,37.34,37.35,236801.0,29.1026,29.1026,29.0248,29.0326,236801.0
2015-12-04 14:20:00,37.34,37.4,37.33,37.4,261979.0,29.0248,29.0715,29.0171,29.0715,261979.0
2015-12-04 14:30:00,37.4,37.44,37.37,37.42,193113.0,29.0715,29.1026,29.0482,29.087,193113.0
2015-12-04 14:40:00,37.42,37.46,37.4,37.44,194291.0,29.087,29.1181,29.0715,29.1026,194291.0
2015-12-04 14:50:00,37.43,37.45,37.42,37.43,276238.0,29.0948,29.1103,29.087,29.0948,276238.0
2015-12-04 15:00:00,37.43,37.45,37.4,37.44,243014.0,29.0948,29.1103,29.0715,29.1026,243014.0
2015-12-04 15:10:00,37.43,37.45,37.38,37.39,182513.0,29.0948,29.1103,29.0559,29.0637,182513.0
2015-12-04 15:20:00,37.39,37.41,37.33,37.37,202817.0,29.0637,29.0793,29.0171,29.0482,202817.0
2015-12-04 15:30:00,37.37,37.38,37.3,37.33,286321.0,29.0482,29.0559,28.9937,29.0171,286321.0
2015-12-04 15:40:00,37.33,37.38,37.32,37.32,554919.0,29.0171,29.0559,29.0093,29.0093,554919.0
2015-12-04 15:50:00,37.33,37.37,37.32,37.35,1174228.0,29.0171,29.0482,29.0093,29.0326,1174228.0
2015-12-07 09:30:00,36.96,37.01,36.89,36.99,896474.0,28.7295,28.7683,28.6751,28.7528,896474.0
2015-12-07 09:40:00,37.0,37.0,36.91,36.95,972110.0,28.7606,28.7606,28.6906,28.7217,972110.0
2015-12-07 09:50:00,36.93,36.96,36.9,36.91,576318.0,28.7061,28.7295,28.6828,28.6906,576318.0
2015-12-07 10:00:00,36.9,36.92,36.83,36.86,750120.0,28.6828,28.6984,28.6284,28.6517,750120.0
2015-12-07 10:10:00,36.86,36.89,36.85,36.89,684747.0,28.6517,28.6751,28.644,28.6751,684747.0
2015-12-07 10:20:00,36.88,36.89,36.77,36.8,680118.0,28.6673,28.6751,28.5818,28.6051,680118.0
2015-12-07 10:30:00,36.8,36.81,36.73,36.8,942608.0,28.6051,28.6129,28.5507,28.6051,942608.0
2015-12-07 10:40:00,36.79,36.8,36.67,36.7,520515.0,28.5973,28.6051,28.504,28.5274,520515.0
2015-12-07 10:50:00,36.7,36.74,36.66,36.73,371672.0,28.5274,28.5585,28.4963,28.5507,371672.0
2015-12-07 11:00:00,36.73,36.74,36.63,36.69,452909.0,28.5507,28.5585,28.4729,28.5196,452909.0
2015-12-07 11:10:00,36.68,36.72,36.65,36.7,597970.0,28.5118,28.5429,28.4885,28.5274,597970.0
2015-12-07 11:20:00,36.71,36.73,36.62,36.65,520577.0,28.5351,28.5507,28.4652,28.4885,520577.0
2015-12-07 11:30:00,36.65,36.76,36.64,36.75,376918.0,28.4885,28.574,28.4807,28.5662,376918.0
2015-12-07 11:40:00,36.76,36.78,36.69,36.73,368894.0,28.574,28.5895,28.5196,28.5507,368894.0
2015-12-07 11:50:00,36.73,36.83,36.73,36.81,312266.0,28.5507,28.6284,28.5507,28.6129,312266.0
2015-12-07 12:00:00,36.8,36.8,36.73,36.73,172769.0,28.6051,28.6051,28.5507,28.5507,172769.0
2015-12-07 12:10:00,36.73,36.79,36.73,36.77,161302.0,28.5507,28.5973,28.5507,28.5818,161302.0
2015-12-07 12:20:00,36.77,36.78,36.7,36.72,176603.0,28.5818,28.5895,28.5274,28.5429,176603.0
2015-12-07 12:30:00,36.72,36.72,36.67,36.69,100232.0,28.5429,28.5429,28.504,28.5196,100232.0
2015-12-07 12:40:00,36.69,36.69,36.64,36.67,178290.0,28.5196,28.5196,28.4807,28.504,178290.0
2015-12-07 12:50:00,36.66,36.69,36.6,36.64,266303.0,28.4963,28.5196,28.4496,28.4807,266303.0
2015-12-07 13:00:00,36.63,36.7,36.58,36.68,235591.0,28.4729,28.5274,28.4341,28.5118,235591.0
2015-12-07 13:10:00,36.68,36.72,36.6,36.67,224268.0,28.5118,28.5429,28.4496,28.504,224268.0
2015-12-07 13:20:00,36.66,36.69,36.63,36.68,262080.0,28.4963,28.5196,28.4729,28.5118,262080.0
2015-12-07 13:30:00,36.69,36.71,36.64,36.66,256916.0,28.5196,28.5351,28.4807,28.4963,256916.0
2015-12-07 13:40:00,36.66,36.66,36.59,36.59,162151.0,28.4963,28.4963,28.4419,28.4419,162151.0
2015-12-07 13:50:00,36.59,36.68,36.59,36.68,144259.0,28.4419,28.5118,28.4419,28.5118,144259.0
2015-12-07 14:00:00,36.67,36.72,36.64,36.71,349050.0,28.504,28.5429,28.4807,28.5351,349050.0
2015-12-07 14:10:00,36.71,36.71,36.64,36.65,346189.0,28.5351,28.5351,28.4807,28.4885,346189.0
2015-12-07 14:20:00,36.65,36.68,36.62,36.65,223972.0,28.4885,28.5118,28.4652,28.4885,223972.0
2015-12-07 14:30:00,36.66,36.69,36.6,36.65,290161.0,28.4963,28.5196,28.4496,28.4885,290161.0
2015-12-07 14:40:00,36.65,36.65,36.59,36.64,288948.0,28.4885,28.4885,28.4419,28.4807,288948.0
2015-12-07 14:50:00,36.64,36.7,36.64,36.66,396830.0,28.4807,28.5274,28.4807,28.4963,396830.0
2015-12-07 15:00:00,36.66,36.7,36.63,36.69,438020.0,28.4963,28.5274,28.4729,28.5196,438020.0
2015-12-07 15:10:00,36.69,36.71,36.63,36.71,598248.0,28.5196,28.5351,28.4729,28.5351,598248.0
2015-12-07 15:20:00,36.71,36.74,36.69,36.73,608014.0,28.5351,28.5585,28.5196,28.5507,608014.0
2015-12-07 15:30:00,36.73,36.77,36.71,36.74,860508.0,28.5507,28.5818,28.5351,28.5585,860508.0
2015-12-07 15:40:00,36.74,36.89,36.73,36.89,1534314.0,28.5585,28.6751,28.5507,28.6751,1534314.0
2015-12-07 15:50:00,36.89,36.89,36.77,36.79,2932310.0,28.6751,28.6751,28.5818,28.5973,2932310.0
2015-12-08 09:30:00,35.89,35.92,35.76,35.84,1624009.0,27.8977,27.9211,27.7967,27.8589,1624009.0
2015-12-08 09:40:00,35.84,36.06,35.81,36.03,1641668.0,27.8589,28.0299,27.8356,28.0066,1641668.0
2015-12-08 09:50:00,36.03,36.03,35.89,35.89,1202876.0,28.0066,28.0066,27.8977,27.8977,1202876.0
2015-12-08 10:00:00,35.89,36.01,35.88,35.99,1105768.0,27.8977,27.991,27.89,27.9755,1105768.0
2015-12-08 10:10:00,36.0,36.03,35.93,35.94,474277.0,27.9832,28.0066,27.9288,27.9366,474277.0
2015-12-08 10:20:00,35.94,35.94,35.86,35.89,743796.0,27.9366,27.9366,27.8744,27.8977,743796.0
2015-12-08 10:30:00,35.88,36.02,35.85,35.99,815131.0,27.89,27.9988,27.8666,27.9755,815131.0
2015-12-08 10:40:00,35.99,36.1,35.99,36.05,661751.0,27.9755,28.061,27.9755,28.0221,661751.0
2015-12-08 10:50:00,36.04,36.07,36.0,36.06,799771.0,28.0143,28.0377,27.9832,28.0299,799771.0
2015-12-08 11:00:00,36.07,36.22,36.06,36.18,1024332.0,28.0377,28.1543,28.0299,28.1232,1024332.0
2015-12-08 11:10:00,36.19,36.22,36.14,36.22,913531.0,28.1309,28.1543,28.0921,28.1543,913531.0
2015-12-08 11:20:00,36.22,36.27,36.18,36.18,445271.0,28.1543,28.1931,28.1232,28.1232,445271.0
2015-12-08 11:30:00,36.18,36.21,36.11,36.13,637539.0,28.1232,28.1465,28.0687,28.0843,637539.0
2015-12-08 11:40:00,36.13,36.17,36.1,36.13,412835.0,28.0843,28.1154,28.061,28.0843,412835.0
2015-12-08 11:50:00,36.13,36.17,36.09,36.16,646876.0,28.0843,28.1154,28.0532,28.1076,646876.0
2015-12-08 12:00:00,36.16,36.16,36.09,36.13,238885.0,28.1076,28.1076,28.0532,28.0843,238885.0
2015-12-08 12:10:00,36.13,36.14,36.06,36.08,180784.0,28.0843,28.0921,28.0299,28.0454,180784.0
2015-12-08 12:20:00,36.08,36.16,36.07,36.13,643958.0,28.0454,28.1076,28.0377,28.0843,643958.0
2015-12-08 12:30:00,36.12,36.13,36.07,36.11,245000.0,28.0765,28.0843,28.0377,28.0687,245000.0
2015-12-08 12:40:00,36.11,36.13,36.02,36.06,291589.0,28.0687,28.0843,27.9988,28.0299,291589.0
2015-12-08 12:50:00,36.06,36.15,36.06,36.15,153511.0,28.0299,28.0998,28.0299,28.0998,153511.0
2015-12-08 13:00:00,36.15,36.17,36.12,36.15,159636.0,28.0998,28.1154,28.0765,28.0998,159636.0
2015-12-08 13:10:00,36.15,36.18,36.07,36.08,220700.0,28.0998,28.1232,28.0377,28.0454,220700.0
2015-12-08 13:20:00,36.08,36.1,36.04,36.09,211073.0,28.0454,28.061,28.0143,28.0532,211073.0
2015-12-08 13:30:00,36.09,36.14,36.09,36.12,159232.0,28.0532,28.0921,28.0532,28.0765,159232.0
2015-12-08 13:40:00,36.12,36.15,36.1,36.12,136726.0,28.0765,28.0998,28.061,28.0765,136726.0
2015-12-08 13:50:00,36.12,36.17,36.1,36.15,160821.0,28.0765,28.1154,28.061,28.0998,160821.0
2015-12-08 14:00:00,36.16,36.22,36.15,36.22,219600.0,28.1076,28.1543,28.0998,28.1543,219600.0
2015-12-08 14:10:00,36.22,36.23,36.18,36.21,307126.0,28.1543,28.162,28.1232,28.1465,307126.0
2015-12-08 14:20:00,36.21,36.21,36.13,36.15,147403.0,28.1465,28.1465,28.0843,28.0998,147403.0
2015-12-08 14:30:00,36.14,36.17,36.11,36.16,126123.0,28.0921,28.1154,28.0687,28.1076,126123.0
2015-12-08 14:40:00,36.16,36.2,36.12,36.16,162494.0,28.1076,28.1387,28.0765,28.1076,162494.0
2015-12-08 14:50:00,36.17,36.18,36.1,36.11,270708.0,28.1154,28.1232,28.061,28.0687,270708.0
2015-12-08 15:00:00,36.11,36.15,36.06,36.14,283898.0,28.0687,28.0998,28.0299,28.0921,283898.0
2015-12-08 15:10:00,36.15,36.15,36.04,36.06,317660.0,28.0998,28.0998,28.0143,28.0299,317660.0
2015-12-08 15:20:00,36.05,36.11,36.03,36.08,254694.0,28.0221,28.0687,28.0066,28.0454,254694.0
2015-12-08 15:30:00,36.08,36.16,36.05,36.11,732324.0,28.0454,28.1076,28.0221,28.0687,732324.0
2015-12-08 15:40:00,36.11,36.2,36.07,36.17,860391.0,28.0687,28.1387,28.0377,28.1154,860391.0
2015-12-08 15:50:00,36.18,36.26,36.17,36.23,2464198.0,28.1232,28.1853,28.1154,28.162,2464198.0
2015-12-09 09:30:00,35.94,36.12,35.94,36.11,1176663.0,27.9366,28.0765,27.9366,28.0687,1176663.0
2015-12-09 09:40:00,36.11,36.18,36.08,36.17,696214.0,28.0687,28.1232,28.0454,28.1154,696214.0
2015-12-09 09:50:00,36.18,36.2,36.13,36.17,463130.0,28.1232,28.1387,28.0843,28.1154,463130.0
2015-12-09 10:00:00,36.16,36.25,36.13,36.24,633329.0,28.1076,28.1776,28.0843,28.1698,633329.0
2015-12-09 10:10:00,36.24,36.3,36.23,36.25,1570149.0,28.1698,28.2164,28.162,28.1776,1570149.0
2015-12-09 10:20:00,36.25,36.28,36.19,36.2,616951.0,28.1776,28.2009,28.1309,28.1387,616951.0
2015-12-09 10:30:00,36.21,36.39,36.2,36.32,1094121.0,28.1465,28.2864,28.1387,28.232,1094121.0
2015-12-09 10:40:00,36.32,36.38,36.26,36.27,494113.0,28.232,28.2786,28.1853,28.1931,494113.0
2015-12-09 10:50:00,36.27,36.28,36.23,36.26,288003.0,28.1931,28.2009,28.162,28.1853,288003.0
2015-12-09 11:00:00,36.27,36.28,36.18,36.19,354716.0,28.1931,28.2009,28.1232,28.1309,354716.0
2015-12-09 11:10:00,36.19,36.23,36.12,36.14,275358.0,28.1309,28.162,28.0765,28.0921,275358.0
2015-12-09 11:20:00,36.14,36.16,36.06,36.08,361022.0,28.0921,28.1076,28.0299,28.0454,361022.0
2015-12-09 11:30:00,36.08,36.11,36.02,36.05,364052.0,28.0454,28.0687,27.9988,28.0221,364052.0
2015-12-09 11:40:00,36.05,36.08,35.89,35.94,537300.0,28.0221,28.0454,27.8977,27.9366,537300.0
2015-12-09 11:50:00,35.94,36.01,35.93,35.99,439464.0,27.9366,27.991,27.9288,27.9755,439464.0
2015-12-09 12:00:00,35.98,36.05,35.97,36.03,305016.0,27.9677,28.0221,27.9599,28.0066,305016.0
2015-12-09 12:10:00,36.04,36.04,35.87,35.88,488142.0,28.0143,28.0143,27.8822,27.89,488142.0
2015-12-09 12:20:00,35.89,35.89,35.79,35.84,793363.0,27.8977,27.8977,27.82,27.8589,793363.0
2015-12-09 12:30:00,35.83,35.86,35.76,35.79,906112.0,27.8511,27.8744,27.7967,27.82,906112.0
2015-12-09 12:40:00,35.79,35.87,35.74,35.87,799354.0,27.82,27.8822,27.7811,27.8822,799354.0
2015-12-09 12:50:00,35.86,35.89,35.77,35.82,416838.0,27.8744,27.8977,27.8045,27.8433,416838.0
2015-12-09 13:00:00,35.81,35.92,35.76,35.86,492451.0,27.8356,27.9211,27.7967,27.8744,492451.0
2015-12-09 13:10:00,35.86,35.92,35.84,35.85,430743.0,27.8744,27.9211,27.8589,27.8666,430743.0
2015-12-09 13:20:00,35.85,35.89,35.8,35.83,432868.0,27.8666,27.8977,27.8278,27.8511,432868.0
2015-12-09 13:30:00,35.84,35.87,35.78,35.85,371412.0,27.8589,27.8822,27.8122,27.8666,371412.0
2015-12-09 13:40:00,35.85,35.89,35.77,35.82,418119.0,27.8666,27.8977,27.8045,27.8433,418119.0
2015-12-09 13:50:00,35.83,35.9,35.82,35.83,532765.0,27.8511,27.9055,27.8433,27.8511,532765.0
2015-12-09 14:00:00,35.83,35.84,35.78,35.79,412131.0,27.8511,27.8589,27.8122,27.82,412131.0
2015-12-09 14:10:00,35.79,35.84,35.78,35.81,216430.0,27.82,27.8589,27.8122,27.8356,216430.0
2015-12-09 14:20:00,35.8,35.84,35.77,35.83,353722.0,27.8278,27.8589,27.8045,27.8511,353722.0
2015-12-09 14:30:00,35.83,35.93,35.82,35.91,528964.0,27.8511,27.9288,27.8433,27.9133,528964.0
2015-12-09 14:40:00,35.91,35.92,35.84,35.87,497002.0,27.9133,27.9211,27.8589,27.8822,497002.0
2015-12-09 14:50:00,35.88,35.89,35.84,35.84,250229.0,27.89,27.8977,27.8589,27.8589,250229.0
2015-12-09 15:00:00,35.84,35.91,35.83,35.88,287501.0,27.8589,27.9133,27.8511,27.89,287501.0
2015-12-09 15:10:00,35.89,35.9,35.84,35.84,405746.0,27.8977,27.9055,27.8589,27.8589,405746.0
2015-12-09 15:20:00,35.85,35.97,35.84,35.94,408287.0,27.8666,27.9599,27.8589,27.9366,408287.0
2015-12-09 15:30:00,35.94,36.05,35.93,35.98,861952.0,27.9366,28.0221,27.9288,27.9677,861952.0
2015-12-09 15:40:00,35.98,35.99,35.86,35.88,932467.0,27.9677,27.9755,27.8744,27.89,932467.0
2015-12-09 15:50:00,35.88,35.92,35.86,35.89,1494314.0,27.89,27.9211,27.8744,27.8977,1494314.0
2015-12-10 09:30:00,35.61,35.66,35.55,35.65,908213.0,27.6801,27.719,27.6335,27.7112,908213.0
2015-12-10 09:40:00,35.65,35.78,35.64,35.72,1540365.0,27.7112,27.8122,27.7034,27.7656,1540365.0
2015-12-10 09:50:00,35.72,35.75,35.62,35.67,365377.0,27.7656,27.7889,27.6879,27.7267,365377.0
2015-12-10 10:00:00,35.66,35.71,35.63,35.64,369555.0,27.719,27.7578,27.6956,27.7034,369555.0
2015-12-10 10:10:00,35.64,35.69,35.58,35.66,623323.0,27.7034,27.7423,27.6568,27.719,623323.0
2015-12-10 10:20:00,35.66,35.71,35.65,35.68,753343.0,27.719,27.7578,27.7112,27.7345,753343.0
2015-12-10 10:30:00,35.67,35.74,35.65,35.73,766917.0,27.7267,27.7811,27.7112,27.7734,766917.0
2015-12-10 10:40:00,35.73,35.82,35.68,35.7,1283552.0,27.7734,27.8433,27.7345,27.75,1283552.0
2015-12-10 10:50:00,35.7,35.71,35.57,35.58,1637888.0,27.75,27.7578,27.649,27.6568,1637888.0
2015-12-10 11:00:00,35.57,35.59,35.45,35.47,1783308.0,27.649,27.6645,27.5557,27.5713,1783308.0
2015-12-10 11:10:00,35.46,35.52,35.44,35.52,766296.0,27.5635,27.6101,27.5479,27.6101,766296.0
2015-12-10 11:20:00,35.52,35.57,35.5,35.52,486547.0,27.6101,27.649,27.5946,27.6101,486547.0
2015-12-10 11:30:00,35.52,35.58,35.48,35.55,625986.0,27.6101,27.6568,27.579,27.6335,625986.0
2015-12-10 11:40:00,35.55,35.55,35.45,35.47,1129684.0,27.6335,27.6335,27.5557,27.5713,1129684.0
2015-12-10 11:50:00,35.47,35.47,35.41,35.44,884313.0,27.5713,27.5713,27.5246,27.5479,884313.0
2015-12-10 12:00:00,35.44,35.51,35.42,35.44,402906.0,27.5479,27.6024,27.5324,27.5479,402906.0
2015-12-10 12:10:00,35.44,35.45,35.37,35.41,347689.0,27.5479,27.5557,27.4935,27.5246,347689.0
2015-12-10 12:20:00,35.41,35.56,35.4,35.54,223301.0,27.5246,27.6412,27.5169,27.6257,223301.0
2015-12-10 12:30:00,35.54,35.57,35.48,35.5,275149.0,27.6257,27.649,27.579,27.5946,275149.0
2015-12-10 12:40:00,35.5,35.59,35.49,35.58,293025.0,27.5946,27.6645,27.5868,27.6568,293025.0
2015-12-10 12:50:00,35.59,35.63,35.57,35.61,339815.0,27.6645,27.6956,27.649,27.6801,339815.0
2015-12-10 13:00:00,35.61,35.61,35.57,35.61,259492.0,27.6801,27.6801,27.649,27.6801,259492.0
2015-12-10 13:10:00,35.61,35.62,35.57,35.58,372921.0,27.6801,27.6879,27.649,27.6568,372921.0
2015-12-10 13:20:00,35.58,35.59,35.52,35.54,473870.0,27.6568,27.6645,27.6101,27.6257,473870.0
2015-12-10 13:30:00,35.55,35.59,35.53,35.58,309888.0,27.6335,27.6645,27.6179,27.6568,309888.0
2015-12-10 13:40:00,35.58,35.58,35.51,35.55,340480.0,27.6568,27.6568,27.6024,27.6335,340480.0
2015-12-10 13:50:00,35.55,35.6,35.52,35.55,277434.0,27.6335,27.6723,27.6101,27.6335,277434.0
2015-12-10 14:00:00,35.55,35.61,35.53,35.58,90498.0,27.6335,27.6801,27.6179,27.6568,90498.0
2015-12-10 14:10:00,35.58,35.6,35.53,35.6,169967.0,27.6568,27.6723,27.6179,27.6723,169967.0
2015-12-10 14:20:00,35.6,35.67,35.59,35.67,206720.0,27.6723,27.7267,27.6645,27.7267,206720.0
2015-12-10 14:30:00,35.67,35.68,35.6,35.63,151239.0,27.7267,27.7345,27.6723,27.6956,151239.0
2015-12-10 14:40:00,35.63,35.68,35.61,35.62,251277.0,27.6956,27.7345,27.6801,27.6879,251277.0
2015-12-10 14:50:00,35.61,35.61,35.51,35.54,431801.0,27.6801,27.6801,27.6024,27.6257,431801.0
2015-12-10 15:00:00,35.53,35.55,35.47,35.49,386945.0,27.6179,27.6335,27.5713,27.5868,386945.0
2015-12-10 15:10:00,35.49,35.57,35.48,35.51,626079.0,27.5868,27.649,27.579,27.6024,626079.0
2015-12-10 15:20:00,35.5,35.53,35.48,35.52,257249.0,27.5946,27.6179,27.579,27.6101,257249.0
2015-12-10 15:30:00,35.52,35.56,35.47,35.54,678285.0,27.6101,27.6412,27.5713,27.6257,678285.0
2015-12-10 15:40:00,35.54,35.59,35.54,35.56,1153065.0,27.6257,27.6645,27.6257,27.6412,1153065.0
2015-12-10 15:50:00,35.56,35.57,35.5,35.52,1611353.0,27.6412,27.649,27.5946,27.6101,1611353.0
2015-12-11 09:30:00,34.77,34.79,34.69,34.71,2103636.0,27.0271,27.0427,26.965,26.9805,2103636.0
2015-12-11 09:40:00,34.71,34.77,34.68,34.69,1454682.0,26.9805,27.0271,26.9572,26.965,1454682.0
2015-12-11 09:50:00,34.69,34.72,34.65,34.68,1533502.0,26.965,26.9883,26.9339,26.9572,1533502.0
2015-12-11 10:00:00,34.68,34.81,34.62,34.72,1413907.0,26.9572,27.0582,26.9106,26.9883,1413907.0
2015-12-11 10:10:00,34.72,34.76,34.66,34.69,912474.0,26.9883,27.0194,26.9416,26.965,912474.0
2015-12-11 10:20:00,34.69,34.73,34.62,34.71,744498.0,26.965,26.9961,26.9106,26.9805,744498.0
2015-12-11 10:30:00,34.71,34.79,34.7,34.72,925144.0,26.9805,27.0427,26.9727,26.9883,925144.0
2015-12-11 10:40:00,34.72,34.89,34.71,34.86,2133174.0,26.9883,27.1204,26.9805,27.0971,2133174.0
2015-12-11 10:50:00,34.86,34.87,34.77,34.8,1374727.0,27.0971,27.1049,27.0271,27.0505,1374727.0
2015-12-11 11:00:00,34.79,34.85,34.74,34.8,858613.0,27.0427,27.0893,27.0038,27.0505,858613.0
2015-12-11 11:10:00,34.79,34.84,34.7,34.82,620082.0,27.0427,27.0816,26.9727,27.066,620082.0
2015-12-11 11:20:00,34.82,34.85,34.73,34.75,363890.0,27.066,27.0893,26.9961,27.0116,363890.0
2015-12-11 11:30:00,34.75,34.77,34.68,34.73,326347.0,27.0116,27.0271,26.9572,26.9961,326347.0
2015-12-11 11:40:00,34.73,34.78,34.73,34.74,217165.0,26.9961,27.0349,26.9961,27.0038,217165.0
2015-12-11 11:50:00,34.74,34.76,34.72,34.72,290901.0,27.0038,27.0194,26.9883,26.9883,290901.0
2015-12-11 12:00:00,34.73,34.73,34.64,34.64,337508.0,26.9961,26.9961,26.9261,26.9261,337508.0
2015-12-11 12:10:00,34.65,34.67,34.58,34.63,528700.0,26.9339,26.9494,26.8795,26.9183,528700.0
2015-12-11 12:20:00,34.63,34.66,34.55,34.58,483036.0,26.9183,26.9416,26.8561,26.8795,483036.0
2015-12-11 12:30:00,34.57,34.59,34.54,34.54,600212.0,26.8717,26.8872,26.8484,26.8484,600212.0
2015-12-11 12:40:00,34.54,34.61,34.51,34.57,452291.0,26.8484,26.9028,26.825,26.8717,452291.0
2015-12-11 12:50:00,34.57,34.58,34.5,34.57,655324.0,26.8717,26.8795,26.8173,26.8717,655324.0
2015-12-11 13:00:00,34.57,34.63,34.55,34.58,419795.0,26.8717,26.9183,26.8561,26.8795,419795.0
2015-12-11 13:10:00,34.58,34.63,34.58,34.61,289363.0,26.8795,26.9183,26.8795,26.9028,289363.0
2015-12-11 13:20:00,34.61,34.61,34.54,34.55,416179.0,26.9028,26.9028,26.8484,26.8561,416179.0
2015-12-11 13:30:00,34.55,34.61,34.54,34.6,361072.0,26.8561,26.9028,26.8484,26.895,361072.0
2015-12-11 13:40:00,34.59,34.62,34.55,34.57,367760.0,26.8872,26.9106,26.8561,26.8717,367760.0
2015-12-11 13:50:00,34.57,34.61,34.55,34.55,267361.0,26.8717,26.9028,26.8561,26.8561,267361.0
2015-12-11 14:00:00,34.55,34.61,34.55,34.58,411591.0,26.8561,26.9028,26.8561,26.8795,411591.0
2015-12-11 14:10:00,34.58,34.64,34.56,34.61,381872.0,26.8795,26.9261,26.8639,26.9028,381872.0
2015-12-11 14:20:00,34.61,34.61,34.56,34.58,567462.0,26.9028,26.9028,26.8639,26.8795,567462.0
2015-12-11 14:30:00,34.59,34.62,34.57,34.6,356238.0,26.8872,26.9106,26.8717,26.895,356238.0
2015-12-11 14:40:00,34.6,34.61,34.54,34.57,458197.0,26.895,26.9028,26.8484,26.8717,458197.0
2015-12-11 14:50:00,34.57,34.59,34.53,34.53,345736.0,26.8717,26.8872,26.8406,26.8406,345736.0
2015-12-11 15:00:00,34.54,34.58,34.49,34.51,324175.0,26.8484,26.8795,26.8095,26.825,324175.0
2015-12-11 15:10:00,34.51,34.55,34.47,34.52,516499.0,26.825,26.8561,26.794,26.8328,516499.0
2015-12-11 15:20:00,34.52,34.65,34.48,34.61,1949637.0,26.8328,26.9339,26.8017,26.9028,1949637.0
2015-12-11 15:30:00,34.61,34.62,34.52,34.55,731521.0,26.9028,26.9106,26.8328,26.8561,731521.0
2015-12-11 15:40:00,34.55,34.61,34.53,34.59,794254.0,26.8561,26.9028,26.8406,26.8872,794254.0
2015-12-11 15:50:00,34.59,34.62,34.52,34.55,2536888.0,26.8872,26.9106,26.8328,26.8561,2536888.0
2015-12-14 09:30:00,34.9,34.93,34.77,34.8,2136676.0,27.1282,27.1515,27.0271,27.0505,2136676.0
2015-12-14 09:40:00,34.79,34.8,34.7,34.8,1175003.0,27.0427,27.0505,26.9727,27.0505,1175003.0
2015-12-14 09:50:00,34.8,34.81,34.67,34.69,734478.0,27.0505,27.0582,26.9494,26.965,734478.0
2015-12-14 10:00:00,34.69,34.86,34.68,34.83,1073340.0,26.965,27.0971,26.9572,27.0738,1073340.0
2015-12-14 10:10:00,34.83,34.92,34.64,34.75,1987318.0,27.0738,27.1437,26.9261,27.0116,1987318.0
2015-12-14 10:20:00,34.75,34.78,34.59,34.62,961322.0,27.0116,27.0349,26.8872,26.9106,961322.0
2015-12-14 10:30:00,34.63,34.67,34.59,34.67,914968.0,26.9183,26.9494,26.8872,26.9494,914968.0
2015-12-14 10:40:00,34.67,34.73,34.62,34.68,743804.0,26.9494,26.9961,26.9106,26.9572,743804.0
2015-12-14 10:50:00,34.67,34.86,34.66,34.77,982363.0,26.9494,27.0971,26.9416,27.0271,982363.0
2015-12-14 11:00:00,34.77,34.77,34.66,34.67,510285.0,27.0271,27.0271,26.9416,26.9494,510285.0
2015-12-14 11:10:00,34.67,34.68,34.54,34.59,789746.0,26.9494,26.9572,26.8484,26.8872,789746.0
2015-12-14 11:20:00,34.59,34.6,34.54,34.56,690893.0,26.8872,26.895,26.8484,26.8639,690893.0
2015-12-14 11:30:00,34.55,34.61,34.51,34.59,729688.0,26.8561,26.9028,26.825,26.8872,729688.0
2015-12-14 11:40:00,34.59,34.65,34.54,34.58,359196.0,26.8872,26.9339,26.8484,26.8795,359196.0
2015-12-14 11:50:00,34.58,34.69,34.56,34.68,531690.0,26.8795,26.965,26.8639,26.9572,531690.0
2015-12-14 12:00:00,34.68,34.8,34.66,34.8,359925.0,26.9572,27.0505,26.9416,27.0505,359925.0
2015-12-14 12:10:00,34.8,34.83,34.75,34.82,397755.0,27.0505,27.0738,27.0116,27.066,397755.0
2015-12-14 12:20:00,34.82,34.89,34.77,34.89,381773.0,27.066,27.1204,27.0271,27.1204,381773.0
2015-12-14 12:30:00,34.89,34.91,34.83,34.84,517347.0,27.1204,27.136,27.0738,27.0816,517347.0
2015-12-14 12:40:00,34.84,34.87,34.78,34.79,453052.0,27.0816,27.1049,27.0349,27.0427,453052.0
2015-12-14 12:50:00,34.78,34.95,34.78,34.93,565447.0,27.0349,27.1671,27.0349,27.1515,565447.0
2015-12-14 13:00:00,34.94,34.96,34.84,34.86,420751.0,27.1593,27.1748,27.0816,27.0971,420751.0
2015-12-14 13:10:00,34.86,34.87,34.79,34.8,210713.0,27.0971,27.1049,27.0427,27.0505,210713.0
2015-12-14 13:20:00,34.8,34.82,34.74,34.79,308003.0,27.0505,27.066,27.0038,27.0427,308003.0
2015-12-14 13:30:00,34.79,34.84,34.75,34.77,190607.0,27.0427,27.0816,27.0116,27.0271,190607.0
2015-12-14 13:40:00,34.77,34.79,34.69,34.75,332637.0,27.0271,27.0427,26.965,27.0116,332637.0
2015-12-14 13:50:00,34.75,34.79,34.71,34.78,166447.0,27.0116,27.0427,26.9805,27.0349,166447.0
2015-12-14 14:00:00,34.78,34.82,34.71,34.81,328689.0,27.0349,27.066,26.9805,27.0582,328689.0
2015-12-14 14:10:00,34.8,34.9,34.8,34.87,322914.0,27.0505,27.1282,27.0505,27.1049,322914.0
2015-12-14 14:20:00,34.87,34.87,34.8,34.82,230842.0,27.1049,27.1049,27.0505,27.066,230842.0
2015-12-14 14:30:00,34.82,34.84,34.78,34.84,196007.0,27.066,27.0816,27.0349,27.0816,196007.0
2015-12-14 14:40:00,34.84,34.91,34.82,34.91,262630.0,27.0816,27.136,27.066,27.136,262630.0
2015-12-14 14:50:00,34.9,34.96,34.89,34.92,579839.0,27.1282,27.1748,27.1204,27.1437,579839.0
2015-12-14 15:00:00,34.91,34.93,34.86,34.88,749149.0,27.136,27.1515,27.0971,27.1127,749149.0
2015-12-14 15:10:00,34.87,34.91,34.83,34.9,254482.0,27.1049,27.136,27.0738,27.1282,254482.0
2015-12-14 15:20:00,34.9,34.93,34.88,34.91,231593.0,27.1282,27.1515,27.1127,27.136,231593.0
2015-12-14 15:30:00,34.9,34.97,34.88,34.92,820853.0,27.1282,27.1826,27.1127,27.1437,820853.0
2015-12-14 15:40:00,34.93,34.98,34.86,34.98,670829.0,27.1515,27.1904,27.0971,27.1904,670829.0
2015-12-14 15:50:00,34.97,35.09,34.95,35.05,2214366.0,27.1826,27.2759,27.1671,27.2448,2214366.0
2015-12-15 09:30:00,35.57,35.72,35.56,35.68,1834268.0,27.649,27.7656,27.6412,27.7345,1834268.0
2015-12-15 09:40:00,35.68,35.79,35.68,35.79,1512811.0,27.7345,27.82,27.7345,27.82,1512811.0
2015-12-15 09:50:00,35.79,35.8,35.72,35.76,1233507.0,27.82,27.8278,27.7656,27.7967,1233507.0
2015-12-15 10:00:00,35.76,35.79,35.73,35.76,928365.0,27.7967,27.82,27.7734,27.7967,928365.0
2015-12-15 10:10:00,35.77,35.82,35.71,35.72,1386759.0,27.8045,27.8433,27.7578,27.7656,1386759.0
2015-12-15 10:20:00,35.72,35.75,35.67,35.74,698353.0,27.7656,27.7889,27.7267,27.7811,698353.0
2015-12-15 10:30:00,35.75,35.75,35.69,35.72,387179.0,27.7889,27.7889,27.7423,27.7656,387179.0
2015-12-15 10:40:00,35.72,35.79,35.71,35.79,790985.0,27.7656,27.82,27.7578,27.82,790985.0
2015-12-15 10:50:00,35.78,35.8,35.73,35.74,480230.0,27.8122,27.8278,27.7734,27.7811,480230.0
2015-12-15 11:00:00,35.74,35.76,35.7,35.75,272814.0,27.7811,27.7967,27.75,27.7889,272814.0
2015-12-15 11:10:00,35.74,35.77,35.72,35.76,515494.0,27.7811,27.8045,27.7656,27.7967,515494.0
2015-12-15 11:20:00,35.75,35.79,35.74,35.76,821228.0,27.7889,27.82,27.7811,27.7967,821228.0
2015-12-15 11:30:00,35.76,35.8,35.72,35.73,493667.0,27.7967,27.8278,27.7656,27.7734,493667.0
2015-12-15 11:40:00,35.73,35.75,35.67,35.68,496154.0,27.7734,27.7889,27.7267,27.7345,496154.0
2015-12-15 11:50:00,35.68,35.75,35.67,35.74,444050.0,27.7345,27.7889,27.7267,27.7811,444050.0
2015-12-15 12:00:00,35.75,35.77,35.72,35.73,520901.0,27.7889,27.8045,27.7656,27.7734,520901.0
2015-12-15 12:10:00,35.73,35.74,35.71,35.72,210416.0,27.7734,27.7811,27.7578,27.7656,210416.0
2015-12-15 12:20:00,35.72,35.78,35.71,35.77,246291.0,27.7656,27.8122,27.7578,27.8045,246291.0
2015-12-15 12:30:00,35.77,35.86,35.76,35.82,603405.0,27.8045,27.8744,27.7967,27.8433,603405.0
2015-12-15 12:40:00,35.82,35.83,35.77,35.79,391138.0,27.8433,27.8511,27.8045,27.82,391138.0
2015-12-15 12:50:00,35.79,35.83,35.78,35.82,401444.0,27.82,27.8511,27.8122,27.8433,401444.0
2015-12-15 13:00:00,35.82,35.83,35.78,35.79,338292.0,27.8433,27.8511,27.8122,27.82,338292.0
2015-12-15 13:10:00,35.8,35.8,35.75,35.76,253967.0,27.8278,27.8278,27.7889,27.7967,253967.0
2015-12-15 13:20:00,35.76,35.77,35.7,35.7,261914.0,27.7967,27.8045,27.75,27.75,261914.0
2015-12-15 13:30:00,35.7,35.73,35.69,35.73,205466.0,27.75,27.7734,27.7423,27.7734,205466.0
2015-12-15 13:40:00,35.73,35.76,35.69,35.75,291410.0,27.7734,27.7967,27.7423,27.7889,291410.0
2015-12-15 13:50:00,35.75,35.79,35.74,35.77,245597.0,27.7889,27.82,27.7811,27.8045,245597.0
2015-12-15 14:00:00,35.77,35.79,35.72,35.75,275715.0,27.8045,27.82,27.7656,27.7889,275715.0
2015-12-15 14:10:00,35.74,35.75,35.71,35.73,367253.0,27.7811,27.7889,27.7578,27.7734,367253.0
2015-12-15 14:20:00,35.73,35.75,35.69,35.71,279017.0,27.7734,27.7889,27.7423,27.7578,279017.0
2015-12-15 14:30:00,35.7,35.76,35.7,35.71,366400.0,27.75,27.7967,27.75,27.7578,366400.0
2015-12-15 14:40:00,35.71,35.75,35.69,35.73,271843.0,27.7578,27.7889,27.7423,27.7734,271843.0
2015-12-15 14:50:00,35.73,35.74,35.68,35.7,247833.0,27.7734,27.7811,27.7345,27.75,247833.0
2015-12-15 15:00:00,35.7,35.7,35.65,35.66,350903.0,27.75,27.75,27.7112,27.719,350903.0
2015-12-15 15:10:00,35.67,35.68,35.62,35.67,382570.0,27.7267,27.7345,27.6879,27.7267,382570.0
2015-12-15 15:20:00,35.67,35.7,35.64,35.65,651714.0,27.7267,27.75,27.7034,27.7112,651714.0
2015-12-15 15:30:00,35.65,35.66,35.6,35.65,948539.0,27.7112,27.719,27.6723,27.7112,948539.0
2015-12-15 15:40:00,35.64,35.67,35.61,35.65,912796.0,27.7034,27.7267,27.6801,27.7112,912796.0
2015-12-15 15:50:00,35.65,35.66,35.61,35.62,2257349.0,27.7112,27.719,27.6801,27.6879,2257349.0
2015-12-16 09:30:00,36.17,36.25,36.08,36.1,1010271.0,28.1154,28.1776,28.0454,28.061,1010271.0
2015-12-16 09:40:00,36.1,36.17,36.06,36.08,709430.0,28.061,28.1154,28.0299,28.0454,709430.0
2015-12-16 09:50:00,36.09,36.14,36.07,36.1,255269.0,28.0532,28.0921,28.0377,28.061,255269.0
2015-12-16 10:00:00,36.09,36.1,36.02,36.02,554918.0,28.0532,28.061,27.9988,27.9988,554918.0
2015-12-16 10:10:00,36.02,36.12,36.0,36.11,802224.0,27.9988,28.0765,27.9832,28.0687,802224.0
2015-12-16 10:20:00,36.11,36.16,36.08,36.11,529718.0,28.0687,28.1076,28.0454,28.0687,529718.0
2015-12-16 10:30:00,36.1,36.1,35.99,36.02,646810.0,28.061,28.061,27.9755,27.9988,646810.0
2015-12-16 10:40:00,36.01,36.05,35.94,36.03,391656.0,27.991,28.0221,27.9366,28.0066,391656.0
2015-12-16 10:50:00,36.03,36.04,35.99,36.02,370944.0,28.0066,28.0143,27.9755,27.9988,370944.0
2015-12-16 11:00:00,36.02,36.02,35.91,35.91,349538.0,27.9988,27.9988,27.9133,27.9133,349538.0
2015-12-16 11:10:00,35.91,35.98,35.89,35.93,206231.0,27.9133,27.9677,27.8977,27.9288,206231.0
2015-12-16 11:20:00,35.93,35.94,35.82,35.83,858429.0,27.9288,27.9366,27.8433,27.8511,858429.0
2015-12-16 11:30:00,35.83,35.92,35.82,35.91,311797.0,27.8511,27.9211,27.8433,27.9133,311797.0
2015-12-16 11:40:00,35.92,35.94,35.87,35.94,280135.0,27.9211,27.9366,27.8822,27.9366,280135.0
2015-12-16 11:50:00,35.94,35.96,35.91,35.95,144781.0,27.9366,27.9522,27.9133,27.9444,144781.0
2015-12-16 12:00:00,35.96,35.98,35.94,35.97,159636.0,27.9522,27.9677,27.9366,27.9599,159636.0
2015-12-16 12:10:00,35.97,36.0,35.95,35.95,245950.0,27.9599,27.9832,27.9444,27.9444,245950.0
2015-12-16 12:20:00,35.95,36.02,35.95,36.01,341767.0,27.9444,27.9988,27.9444,27.991,341767.0
2015-12-16 12:30:00,36.02,36.06,36.01,36.05,368199.0,27.9988,28.0299,27.991,28.0221,368199.0
2015-12-16 12:40:00,36.05,36.06,36.01,36.02,128709.0,28.0221,28.0299,27.991,27.9988,128709.0
2015-12-16 12:50:00,36.03,36.06,36.0,36.03,384990.0,28.0066,28.0299,27.9832,28.0066,384990.0
2015-12-16 13:00:00,36.03,36.1,36.01,36.09,206252.0,28.0066,28.061,27.991,28.0532,206252.0
2015-12-16 13:10:00,36.09,36.11,36.07,36.09,263007.0,28.0532,28.0687,28.0377,28.0532,263007.0
2015-12-16 13:20:00,36.08,36.09,36.01,36.03,466711.0,28.0454,28.0532,27.991,28.0066,466711.0
2015-12-16 13:30:00,36.03,36.04,35.95,35.95,321242.0,28.0066,28.0143,27.9444,27.9444,321242.0
2015-12-16 13:40:00,35.95,36.05,35.92,36.05,230727.0,27.9444,28.0221,27.9211,28.0221,230727.0
2015-12-16 13:50:00,36.06,36.21,35.95,36.19,734244.0,28.0299,28.1465,27.9444,28.1309,734244.0
2015-12-16 14:00:00,36.15,36.17,35.68,36.0,1020698.0,28.0998,28.1154,27.7345,27.9832,1020698.0
2015-12-16 14:10:00,35.99,36.16,35.86,36.1,1236452.0,27.9755,28.1076,27.8744,28.061,1236452.0
2015-12-16 14:20:00,36.09,36.18,35.99,36.05,651618.0,28.0532,28.1232,27.9755,28.0221,651618.0
2015-12-16 14:30:00,36.04,36.2,35.98,36.13,582851.0,28.0143,28.1387,27.9677,28.0843,582851.0
2015-12-16 14:40:00,36.13,36.29,36.08,36.27,738089.0,28.0843,28.2087,28.0454,28.1931,738089.0
2015-12-16 14:50:00,36.27,36.49,36.25,36.42,768289.0,28.1931,28.3641,28.1776,28.3097,768289.0
2015-12-16 15:00:00,36.42,36.45,36.25,36.27,908845.0,28.3097,28.333,28.1776,28.1931,908845.0
2015-12-16 15:10:00,36.27,36.32,36.19,36.25,773639.0,28.1931,28.232,28.1309,28.1776,773639.0
2015-12-16 15:20:00,36.26,36.34,36.25,36.34,286539.0,28.1853,28.2475,28.1776,28.2475,286539.0
2015-12-16 15:30:00,36.34,36.39,36.29,36.37,697181.0,28.2475,28.2864,28.2087,28.2708,697181.0
2015-12-16 15:40:00,36.37,36.4,36.33,36.34,798096.0,28.2708,28.2942,28.2398,28.2475,798096.0
2015-12-16 15:50:00,36.34,36.35,36.26,36.27,2489922.0,28.2475,28.2553,28.1853,28.1931,2489922.0
2015-12-17 09:30:00,36.39,36.39,36.28,36.3,1456482.0,28.2864,28.2864,28.2009,28.2164,1456482.0
2015-12-17 09:40:00,36.3,36.35,36.23,36.24,1230549.0,28.2164,28.2553,28.162,28.1698,1230549.0
2015-12-17 09:50:00,36.24,36.3,36.19,36.28,865152.0,28.1698,28.2164,28.1309,28.2009,865152.0
2015-12-17 10:00:00,36.27,36.28,36.19,36.23,664416.0,28.1931,28.2009,28.1309,28.162,664416.0
2015-12-17 10:10:00,36.23,36.28,36.18,36.19,782489.0,28.162,28.2009,28.1232,28.1309,782489.0
2015-12-17 10:20:00,36.19,36.28,36.19,36.28,987714.0,28.1309,28.2009,28.1309,28.2009,987714.0
2015-12-17 10:30:00,36.28,36.3,36.22,36.22,485898.0,28.2009,28.2164,28.1543,28.1543,485898.0
2015-12-17 10:40:00,36.22,36.23,36.07,36.08,634766.0,28.1543,28.162,28.0377,28.0454,634766.0
2015-12-17 10:50:00,36.08,36.12,36.02,36.11,1523721.0,28.0454,28.0765,27.9988,28.0687,1523721.0
2015-12-17 11:00:00,36.1,36.14,36.04,36.06,321837.0,28.061,28.0921,28.0143,28.0299,321837.0
2015-12-17 11:10:00,36.05,36.09,35.95,35.96,491613.0,28.0221,28.0532,27.9444,27.9522,491613.0
2015-12-17 11:20:00,35.96,35.96,35.87,35.96,824090.0,27.9522,27.9522,27.8822,27.9522,824090.0
2015-12-17 11:30:00,35.96,36.02,35.89,36.0,456717.0,27.9522,27.9988,27.8977,27.9832,456717.0
2015-12-17 11:40:00,36.0,36.02,35.92,35.95,724276.0,27.9832,27.9988,27.9211,27.9444,724276.0
2015-12-17 11:50:00,35.96,35.98,35.9,35.91,284697.0,27.9522,27.9677,27.9055,27.9133,284697.0
2015-12-17 12:00:00,35.91,35.93,35.84,35.93,251205.0,27.9133,27.9288,27.8589,27.9288,251205.0
2015-12-17 12:10:00,35.93,36.0,35.92,35.98,233096.0,27.9288,27.9832,27.9211,27.9677,233096.0
2015-12-17 12:20:00,35.98,35.98,35.89,35.9,398480.0,27.9677,27.9677,27.8977,27.9055,398480.0
2015-12-17 12:30:00,35.9,35.96,35.87,35.88,258308.0,27.9055,27.9522,27.8822,27.89,258308.0
2015-12-17 12:40:00,35.88,35.89,35.78,35.8,598977.0,27.89,27.8977,27.8122,27.8278,598977.0
2015-12-17 12:50:00,35.8,35.94,35.79,35.93,681724.0,27.8278,27.9366,27.82,27.9288,681724.0
2015-12-17 13:00:00,35.93,35.95,35.89,35.93,240351.0,27.9288,27.9444,27.8977,27.9288,240351.0
2015-12-17 13:10:00,35.92,35.98,35.91,35.96,277733.0,27.9211,27.9677,27.9133,27.9522,277733.0
2015-12-17 13:20:00,35.95,36.04,35.94,36.0,327384.0,27.9444,28.0143,27.9366,27.9832,327384.0
2015-12-17 13:30:00,36.0,36.02,35.97,36.02,146565.0,27.9832,27.9988,27.9599,27.9988,146565.0
2015-12-17 13:40:00,36.02,36.07,35.99,36.05,206736.0,27.9988,28.0377,27.9755,28.0221,206736.0
2015-12-17 13:50:00,36.06,36.1,36.03,36.09,436782.0,28.0299,28.061,28.0066,28.0532,436782.0
2015-12-17 14:00:00,36.09,36.1,36.02,36.02,265002.0,28.0532,28.061,27.9988,27.9988,265002.0
2015-12-17 14:10:00,36.03,36.06,35.97,36.05,261838.0,28.0066,28.0299,27.9599,28.0221,261838.0
2015-12-17 14:20:00,36.05,36.05,35.99,36.01,216669.0,28.0221,28.0221,27.9755,27.991,216669.0
2015-12-17 14:30:00,36.01,36.03,35.97,36.0,182915.0,27.991,28.0066,27.9599,27.9832,182915.0
2015-12-17 14:40:00,36.0,36.0,35.92,35.95,237379.0,27.9832,27.9832,27.9211,27.9444,237379.0
2015-12-17 14:50:00,35.94,36.01,35.92,36.01,310949.0,27.9366,27.991,27.9211,27.991,310949.0
2015-12-17 15:00:00,36.01,36.04,35.97,36.0,826724.0,27.991,28.0143,27.9599,27.9832,826724.0
2015-12-17 15:10:00,36.0,36.04,35.93,35.94,451311.0,27.9832,28.0143,27.9288,27.9366,451311.0
2015-12-17 15:20:00,35.94,35.97,35.89,35.96,494229.0,27.9366,27.9599,27.8977,27.9522,494229.0
2015-12-17 15:30:00,35.96,36.04,35.94,35.98,533464.0,27.9522,28.0143,27.9366,27.9677,533464.0
2015-12-17 15:40:00,35.98,36.02,35.96,35.97,883369.0,27.9677,27.9988,27.9522,27.9599,883369.0
2015-12-17 15:50:00,35.97,36.0,35.79,35.84,2912042.0,27.9599,27.9832,27.82,27.8589,2912042.0
2015-12-18 09:30:00,36.07,36.1,36.0,36.04,949796.0,28.0377,28.061,27.9832,28.0143,949796.0
2015-12-18 09:40:00,36.05,36.14,36.03,36.11,1424754.0,28.0221,28.0921,28.0066,28.0687,1424754.0
2015-12-18 09:50:00,36.11,36.13,36.04,36.09,615024.0,28.0687,28.0843,28.0143,28.0532,615024.0
2015-12-18 10:00:00,36.1,36.11,36.01,36.02,413892.0,28.061,28.0687,27.991,27.9988,413892.0
2015-12-18 10:10:00,36.02,36.08,35.98,36.0,699309.0,27.9988,28.0454,27.9677,27.9832,699309.0
2015-12-18 10:20:00,36.01,36.07,35.98,35.99,439621.0,27.991,28.0377,27.9677,27.9755,439621.0
2015-12-18 10:30:00,35.98,36.0,35.88,35.94,785891.0,27.9677,27.9832,27.89,27.9366,785891.0
2015-12-18 10:40:00,35.94,35.97,35.9,35.96,436342.0,27.9366,27.9599,27.9055,27.9522,436342.0
2015-12-18 10:50:00,35.96,36.07,35.96,36.07,682528.0,27.9522,28.0377,27.9522,28.0377,682528.0
2015-12-18 11:00:00,36.06,36.1,36.01,36.05,283188.0,28.0299,28.061,27.991,28.0221,283188.0
2015-12-18 11:10:00,36.06,36.11,36.02,36.04,258688.0,28.0299,28.0687,27.9988,28.0143,258688.0
2015-12-18 11:20:00,36.04,36.07,36.0,36.03,408409.0,28.0143,28.0377,27.9832,28.0066,408409.0
2015-12-18 11:30:00,36.03,36.08,35.99,36.07,361071.0,28.0066,28.0454,27.9755,28.0377,361071.0
2015-12-18 11:40:00,36.08,36.08,35.97,35.98,257041.0,28.0454,28.0454,27.9599,27.9677,257041.0
2015-12-18 11:50:00,35.99,36.0,35.94,35.97,288439.0,27.9755,27.9832,27.9366,27.9599,288439.0
2015-12-18 12:00:00,35.96,36.04,35.94,36.01,588566.0,27.9522,28.0143,27.9366,27.991,588566.0
2015-12-18 12:10:00,36.01,36.05,35.96,35.97,850129.0,27.991,28.0221,27.9522,27.9599,850129.0
2015-12-18 12:20:00,35.97,36.01,35.96,35.99,686495.0,27.9599,27.991,27.9522,27.9755,686495.0
2015-12-18 12:30:00,35.99,35.99,35.95,35.95,576810.0,27.9755,27.9755,27.9444,27.9444,576810.0
2015-12-18 12:40:00,35.95,36.02,35.95,36.0,677824.0,27.9444,27.9988,27.9444,27.9832,677824.0
2015-12-18 12:50:00,36.01,36.01,35.95,35.97,614716.0,27.991,27.991,27.9444,27.9599,614716.0
2015-12-18 13:00:00,35.97,36.09,35.95,36.09,1224744.0,27.9599,28.0532,27.9444,28.0532,1224744.0
2015-12-18 13:10:00,36.08,36.13,36.07,36.09,1647857.0,28.0454,28.0843,28.0377,28.0532,1647857.0
2015-12-18 13:20:00,36.09,36.1,36.02,36.03,1204641.0,28.0532,28.061,27.9988,28.0066,1204641.0
2015-12-18 13:30:00,36.03,36.12,36.0,36.09,1264366.0,28.0066,28.0765,27.9832,28.0532,1264366.0
2015-12-18 13:40:00,36.09,36.2,36.09,36.13,932513.0,28.0532,28.1387,28.0532,28.0843,932513.0
2015-12-18 13:50:00,36.14,36.22,36.13,36.19,710917.0,28.0921,28.1543,28.0843,28.1309,710917.0
2015-12-18 14:00:00,36.19,36.27,36.19,36.27,930682.0,28.1309,28.1931,28.1309,28.1931,930682.0
2015-12-18 14:10:00,36.27,36.29,36.2,36.24,720987.0,28.1931,28.2087,28.1387,28.1698,720987.0
2015-12-18 14:20:00,36.25,36.39,36.25,36.37,1206128.0,28.1776,28.2864,28.1776,28.2708,1206128.0
2015-12-18 14:30:00,36.37,36.38,36.32,36.32,1140748.0,28.2708,28.2786,28.232,28.232,1140748.0
2015-12-18 14:40:00,36.32,36.34,36.23,36.27,1210696.0,28.232,28.2475,28.162,28.1931,1210696.0
2015-12-18 14:50:00,36.27,36.34,36.26,36.29,1018010.0,28.1931,28.2475,28.1853,28.2087,1018010.0
2015-12-18 15:00:00,36.29,36.35,36.29,36.34,773603.0,28.2087,28.2553,28.2087,28.2475,773603.0
2015-12-18 15:10:00,36.34,36.34,36.2,36.23,1111531.0,28.2475,28.2475,28.1387,28.162,1111531.0
2015-12-18 15:20:00,36.23,36.32,36.16,36.27,1215683.0,28.162,28.232,28.1076,28.1931,1215683.0
2015-12-18 15:30:00,36.27,36.32,36.24,36.26,1323074.0,28.1931,28.232,28.1698,28.1853,1323074.0
2015-12-18 15:40:00,36.25,36.29,36.22,36.25,1125349.0,28.1776,28.2087,28.1543,28.1776,1125349.0
2015-12-18 15:50:00,36.24,36.27,36.14,36.16,3155642.0,28.1698,28.1931,28.0921,28.1076,3155642.0
2015-12-21 09:30:00,35.78,35.87,35.75,35.75,962390.0,28.4146,28.4861,28.3908,28.3908,962390.0
2015-12-21 09:40:00,35.75,35.8,35.7,35.78,1088996.0,28.3908,28.4305,28.3511,28.4146,1088996.0
2015-12-21 09:50:00,35.77,35.79,35.67,35.7,951190.0,28.4067,28.4226,28.3273,28.3511,951190.0
2015-12-21 10:00:00,35.69,35.78,35.67,35.77,1032165.0,28.3431,28.4146,28.3273,28.4067,1032165.0
2015-12-21 10:10:00,35.77,35.81,35.75,35.77,511060.0,28.4067,28.4384,28.3908,28.4067,511060.0
2015-12-21 10:20:00,35.77,35.8,35.73,35.75,527706.0,28.4067,28.4305,28.3749,28.3908,527706.0
2015-12-21 10:30:00,35.75,35.78,35.71,35.74,1519369.0,28.3908,28.4146,28.359,28.3829,1519369.0
2015-12-21 10:40:00,35.74,35.77,35.68,35.68,796211.0,28.3829,28.4067,28.3352,28.3352,796211.0
2015-12-21 10:50:00,35.69,35.71,35.65,35.66,344966.0,28.3431,28.359,28.3114,28.3193,344966.0
2015-12-21 11:00:00,35.66,35.7,35.63,35.65,484165.0,28.3193,28.3511,28.2955,28.3114,484165.0
2015-12-21 11:10:00,35.65,35.65,35.53,35.56,481230.0,28.3114,28.3114,28.2161,28.2399,481230.0
2015-12-21 11:20:00,35.55,35.6,35.49,35.55,576152.0,28.232,28.2717,28.1843,28.232,576152.0
2015-12-21 11:30:00,35.55,35.55,35.43,35.5,927414.0,28.232,28.232,28.1367,28.1923,927414.0
2015-12-21 11:40:00,35.5,35.56,35.46,35.47,496176.0,28.1923,28.2399,28.1605,28.1684,496176.0
2015-12-21 11:50:00,35.48,35.54,35.44,35.52,731061.0,28.1764,28.224,28.1446,28.2081,731061.0
2015-12-21 12:00:00,35.52,35.54,35.48,35.52,560569.0,28.2081,28.224,28.1764,28.2081,560569.0
2015-12-21 12:10:00,35.53,35.56,35.47,35.49,352737.0,28.2161,28.2399,28.1684,28.1843,352737.0
2015-12-21 12:20:00,35.5,35.54,35.48,35.51,385901.0,28.1923,28.224,28.1764,28.2002,385901.0
2015-12-21 12:30:00,35.5,35.56,35.49,35.5,605492.0,28.1923,28.2399,28.1843,28.1923,605492.0
2015-12-21 12:40:00,35.5,35.52,35.48,35.5,303084.0,28.1923,28.2081,28.1764,28.1923,303084.0
2015-12-21 12:50:00,35.5,35.58,35.48,35.55,486704.0,28.1923,28.2558,28.1764,28.232,486704.0
2015-12-21 13:00:00,35.55,35.6,35.55,35.55,245084.0,28.232,28.2717,28.232,28.232,245084.0
2015-12-21 13:10:00,35.55,35.58,35.52,35.53,258304.0,28.232,28.2558,28.2081,28.2161,258304.0
2015-12-21 13:20:00,35.53,35.6,35.52,35.59,297473.0,28.2161,28.2717,28.2081,28.2637,297473.0
2015-12-21 13:30:00,35.59,35.62,35.57,35.59,227852.0,28.2637,28.2876,28.2478,28.2637,227852.0
2015-12-21 13:40:00,35.59,35.6,35.56,35.59,302519.0,28.2637,28.2717,28.2399,28.2637,302519.0
2015-12-21 13:50:00,35.59,35.61,35.56,35.57,210391.0,28.2637,28.2796,28.2399,28.2478,210391.0
2015-12-21 14:00:00,35.57,35.61,35.51,35.54,510426.0,28.2478,28.2796,28.2002,28.224,510426.0
2015-12-21 14:10:00,35.53,35.55,35.48,35.5,312973.0,28.2161,28.232,28.1764,28.1923,312973.0
2015-12-21 14:20:00,35.5,35.52,35.45,35.51,331294.0,28.1923,28.2081,28.1525,28.2002,331294.0
2015-12-21 14:30:00,35.5,35.51,35.46,35.5,301316.0,28.1923,28.2002,28.1605,28.1923,301316.0
2015-12-21 14:40:00,35.5,35.51,35.46,35.5,285120.0,28.1923,28.2002,28.1605,28.1923,285120.0
2015-12-21 14:50:00,35.5,35.54,35.48,35.5,228858.0,28.1923,28.224,28.1764,28.1923,228858.0
2015-12-21 15:00:00,35.49,35.53,35.44,35.45,293624.0,28.1843,28.2161,28.1446,28.1525,293624.0
2015-12-21 15:10:00,35.45,35.5,35.43,35.45,401959.0,28.1525,28.1923,28.1367,28.1525,401959.0
2015-12-21 15:20:00,35.45,35.49,35.43,35.48,273309.0,28.1525,28.1843,28.1367,28.1764,273309.0
2015-12-21 15:30:00,35.48,35.56,35.46,35.55,672087.0,28.1764,28.2399,28.1605,28.232,672087.0
2015-12-21 15:40:00,35.55,35.68,35.54,35.66,608841.0,28.232,28.3352,28.224,28.3193,608841.0
2015-12-21 15:50:00,35.66,35.77,35.66,35.76,3023707.0,28.3193,28.4067,28.3193,28.3987,3023707.0
2015-12-22 09:30:00,35.57,35.66,35.48,35.51,1028806.0,28.2478,28.3193,28.1764,28.2002,1028806.0
2015-12-22 09:40:00,35.5,35.58,35.49,35.51,898972.0,28.1923,28.2558,28.1843,28.2002,898972.0
2015-12-22 09:50:00,35.51,35.57,35.47,35.52,441527.0,28.2002,28.2478,28.1684,28.2081,441527.0
2015-12-22 10:00:00,35.52,35.57,35.49,35.53,430865.0,28.2081,28.2478,28.1843,28.2161,430865.0
2015-12-22 10:10:00,35.53,35.57,35.48,35.54,379649.0,28.2161,28.2478,28.1764,28.224,379649.0
2015-12-22 10:20:00,35.54,35.62,35.52,35.59,578954.0,28.224,28.2876,28.2081,28.2637,578954.0
2015-12-22 10:30:00,35.59,35.61,35.55,35.61,426269.0,28.2637,28.2796,28.232,28.2796,426269.0
2015-12-22 10:40:00,35.61,35.63,35.54,35.56,487651.0,28.2796,28.2955,28.224,28.2399,487651.0
2015-12-22 10:50:00,35.56,35.57,35.52,35.53,200430.0,28.2399,28.2478,28.2081,28.2161,200430.0
2015-12-22 11:00:00,35.54,35.56,35.52,35.55,219077.0,28.224,28.2399,28.2081,28.232,219077.0
2015-12-22 11:10:00,35.55,35.59,35.53,35.55,273563.0,28.232,28.2637,28.2161,28.232,273563.0
2015-12-22 11:20:00,35.55,35.56,35.48,35.52,314380.0,28.232,28.2399,28.1764,28.2081,314380.0
2015-12-22 11:30:00,35.52,35.63,35.51,35.6,380376.0,28.2081,28.2955,28.2002,28.2717,380376.0
2015-12-22 11:40:00,35.61,35.64,35.57,35.58,306117.0,28.2796,28.3034,28.2478,28.2558,306117.0
2015-12-22 11:50:00,35.59,35.59,35.54,35.58,121907.0,28.2637,28.2637,28.224,28.2558,121907.0
2015-12-22 12:00:00,35.59,35.6,35.53,35.58,302823.0,28.2637,28.2717,28.2161,28.2558,302823.0
2015-12-22 12:10:00,35.58,35.6,35.52,35.59,202374.0,28.2558,28.2717,28.2081,28.2637,202374.0
2015-12-22 12:20:00,35.58,35.61,35.55,35.59,114160.0,28.2558,28.2796,28.232,28.2637,114160.0
2015-12-22 12:30:00,35.58,35.67,35.58,35.65,166028.0,28.2558,28.3273,28.2558,28.3114,166028.0
2015-12-22 12:40:00,35.66,35.68,35.64,35.66,118545.0,28.3193,28.3352,28.3034,28.3193,118545.0
2015-12-22 12:50:00,35.66,35.74,35.66,35.73,434977.0,28.3193,28.3829,28.3193,28.3749,434977.0
2015-12-22 13:00:00,35.73,35.79,35.7,35.76,589730.0,28.3749,28.4226,28.3511,28.3987,589730.0
2015-12-22 13:10:00,35.76,35.79,35.74,35.79,371018.0,28.3987,28.4226,28.3829,28.4226,371018.0
2015-12-22 13:20:00,35.79,35.82,35.76,35.82,339065.0,28.4226,28.4464,28.3987,28.4464,339065.0
2015-12-22 13:30:00,35.82,35.83,35.77,35.81,282015.0,28.4464,28.4543,28.4067,28.4384,282015.0
2015-12-22 13:40:00,35.81,35.86,35.79,35.85,289082.0,28.4384,28.4781,28.4226,28.4702,289082.0
2015-12-22 13:50:00,35.84,35.89,35.82,35.89,283676.0,28.4623,28.502,28.4464,28.502,283676.0
2015-12-22 14:00:00,35.89,35.91,35.86,35.87,187656.0,28.502,28.5179,28.4781,28.4861,187656.0
2015-12-22 14:10:00,35.87,35.89,35.85,35.86,262498.0,28.4861,28.502,28.4702,28.4781,262498.0
2015-12-22 14:20:00,35.86,35.89,35.82,35.83,241412.0,28.4781,28.502,28.4464,28.4543,241412.0
2015-12-22 14:30:00,35.83,35.83,35.75,35.76,375693.0,28.4543,28.4543,28.3908,28.3987,375693.0
2015-12-22 14:40:00,35.77,35.82,35.75,35.77,246949.0,28.4067,28.4464,28.3908,28.4067,246949.0
2015-12-22 14:50:00,35.76,35.83,35.74,35.83,368489.0,28.3987,28.4543,28.3829,28.4543,368489.0
2015-12-22 15:00:00,35.83,35.85,35.8,35.83,302823.0,28.4543,28.4702,28.4305,28.4543,302823.0
2015-12-22 15:10:00,35.82,35.85,35.79,35.84,150017.0,28.4464,28.4702,28.4226,28.4623,150017.0
2015-12-22 15:20:00,35.85,35.87,35.82,35.83,327181.0,28.4702,28.4861,28.4464,28.4543,327181.0
2015-12-22 15:30:00,35.83,35.86,35.81,35.82,418664.0,28.4543,28.4781,28.4384,28.4464,418664.0
2015-12-22 15:40:00,35.82,35.83,35.76,35.77,569019.0,28.4464,28.4543,28.3987,28.4067,569019.0
2015-12-22 15:50:00,35.77,35.87,35.77,35.84,1347280.0,28.4067,28.4861,28.4067,28.4623,1347280.0
2015-12-23 09:30:00,36.26,36.35,36.23,36.32,1010961.0,28.7958,28.8673,28.772,28.8435,1010961.0
2015-12-23 09:40:00,36.32,36.35,36.28,36.35,668647.0,28.8435,28.8673,28.8117,28.8673,668647.0
2015-12-23 09:50:00,36.35,36.38,36.32,36.35,398856.0,28.8673,28.8911,28.8435,28.8673,398856.0
2015-12-23 10:00:00,36.35,36.36,36.28,36.29,862335.0,28.8673,28.8752,28.8117,28.8196,862335.0
2015-12-23 10:10:00,36.29,36.31,36.23,36.27,807560.0,28.8196,28.8355,28.772,28.8038,807560.0
2015-12-23 10:20:00,36.27,36.3,36.25,36.25,296694.0,28.8038,28.8276,28.7879,28.7879,296694.0
2015-12-23 10:30:00,36.26,36.36,36.25,36.36,643967.0,28.7958,28.8752,28.7879,28.8752,643967.0
2015-12-23 10:40:00,36.36,36.4,36.36,36.39,418200.0,28.8752,28.907,28.8752,28.899,418200.0
2015-12-23 10:50:00,36.39,36.48,36.38,36.47,586384.0,28.899,28.9705,28.8911,28.9626,586384.0
2015-12-23 11:00:00,36.47,36.48,36.38,36.39,509598.0,28.9626,28.9705,28.8911,28.899,509598.0
2015-12-23 11:10:00,36.39,36.42,36.38,36.41,348877.0,28.899,28.9229,28.8911,28.9149,348877.0
2015-12-23 11:20:00,36.41,36.41,36.32,36.33,779177.0,28.9149,28.9149,28.8435,28.8514,779177.0
2015-12-23 11:30:00,36.33,36.4,36.33,36.38,629824.0,28.8514,28.907,28.8514,28.8911,629824.0
2015-12-23 11:40:00,36.38,36.38,36.32,36.34,200628.0,28.8911,28.8911,28.8435,28.8593,200628.0
2015-12-23 11:50:00,36.34,36.38,36.31,36.38,71999.0,28.8593,28.8911,28.8355,28.8911,71999.0
2015-12-23 12:00:00,36.38,36.42,36.37,36.4,118615.0,28.8911,28.9229,28.8832,28.907,118615.0
2015-12-23 12:10:00,36.41,36.43,36.37,36.38,182715.0,28.9149,28.9308,28.8832,28.8911,182715.0
2015-12-23 12:20:00,36.38,36.4,36.36,36.37,147516.0,28.8911,28.907,28.8752,28.8832,147516.0
2015-12-23 12:30:00,36.36,36.38,36.34,36.34,143518.0,28.8752,28.8911,28.8593,28.8593,143518.0
2015-12-23 12:40:00,36.34,36.35,36.31,36.34,218468.0,28.8593,28.8673,28.8355,28.8593,218468.0
2015-12-23 12:50:00,36.34,36.37,36.33,36.36,185846.0,28.8593,28.8832,28.8514,28.8752,185846.0
2015-12-23 13:00:00,36.36,36.38,36.3,36.31,301607.0,28.8752,28.8911,28.8276,28.8355,301607.0
2015-12-23 13:10:00,36.3,36.33,36.29,36.32,142346.0,28.8276,28.8514,28.8196,28.8435,142346.0
2015-12-23 13:20:00,36.32,36.35,36.31,36.34,209462.0,28.8435,28.8673,28.8355,28.8593,209462.0
2015-12-23 13:30:00,36.34,36.36,36.29,36.3,204673.0,28.8593,28.8752,28.8196,28.8276,204673.0
2015-12-23 13:40:00,36.3,36.37,36.29,36.37,213084.0,28.8276,28.8832,28.8196,28.8832,213084.0
2015-12-23 13:50:00,36.37,36.4,36.35,36.39,135608.0,28.8832,28.907,28.8673,28.899,135608.0
2015-12-23 14:00:00,36.39,36.43,36.38,36.43,222831.0,28.899,28.9308,28.8911,28.9308,222831.0
2015-12-23 14:10:00,36.43,36.5,36.4,36.47,447386.0,28.9308,28.9864,28.907,28.9626,447386.0
2015-12-23 14:20:00,36.47,36.54,36.46,36.52,281064.0,28.9626,29.0182,28.9546,29.0023,281064.0
2015-12-23 14:30:00,36.52,36.54,36.51,36.53,186787.0,29.0023,29.0182,28.9943,29.0102,186787.0
2015-12-23 14:40:00,36.54,36.55,36.49,36.52,227142.0,29.0182,29.0261,28.9785,29.0023,227142.0
2015-12-23 14:50:00,36.52,36.53,36.48,36.49,147367.0,29.0023,29.0102,28.9705,28.9785,147367.0
2015-12-23 15:00:00,36.5,36.52,36.45,36.45,247699.0,28.9864,29.0023,28.9467,28.9467,247699.0
2015-12-23 15:10:00,36.45,36.49,36.45,36.48,436449.0,28.9467,28.9785,28.9467,28.9705,436449.0
2015-12-23 15:20:00,36.48,36.5,36.46,36.48,394710.0,28.9705,28.9864,28.9546,28.9705,394710.0
2015-12-23 15:30:00,36.48,36.49,36.43,36.47,435779.0,28.9705,28.9785,28.9308,28.9626,435779.0
2015-12-23 15:40:00,36.47,36.5,36.46,36.49,570811.0,28.9626,28.9864,28.9546,28.9785,570811.0
2015-12-23 15:50:00,36.49,36.56,36.46,36.54,1626885.0,28.9785,29.0341,28.9546,29.0182,1626885.0
2015-12-24 09:30:00,36.38,36.51,36.34,36.44,332433.0,28.8911,28.9943,28.8593,28.9388,332433.0
2015-12-24 09:40:00,36.44,36.47,36.38,36.41,347198.0,28.9388,28.9626,28.8911,28.9149,347198.0
2015-12-24 09:50:00,36.4,36.47,36.4,36.43,260247.0,28.907,28.9626,28.907,28.9308,260247.0
2015-12-24 10:00:00,36.42,36.42,36.36,36.41,400146.0,28.9229,28.9229,28.8752,28.9149,400146.0
2015-12-24 10:10:00,36.41,36.46,36.39,36.46,176234.0,28.9149,28.9546,28.899,28.9546,176234.0
2015-12-24 10:20:00,36.46,36.5,36.41,36.49,158727.0,28.9546,28.9864,28.9149,28.9785,158727.0
2015-12-24 10:30:00,36.49,36.5,36.43,36.46,105190.0,28.9785,28.9864,28.9308,28.9546,105190.0
2015-12-24 10:40:00,36.45,36.48,36.44,36.47,129329.0,28.9467,28.9705,28.9388,28.9626,129329.0
2015-12-24 10:50:00,36.46,36.49,36.45,36.47,155643.0,28.9546,28.9785,28.9467,28.9626,155643.0
2015-12-24 11:00:00,36.47,36.51,36.47,36.5,169444.0,28.9626,28.9943,28.9626,28.9864,169444.0
2015-12-24 11:10:00,36.5,36.5,36.47,36.48,152068.0,28.9864,28.9864,28.9626,28.9705,152068.0
2015-12-24 11:20:00,36.48,36.51,36.48,36.5,98947.0,28.9705,28.9943,28.9705,28.9864,98947.0
2015-12-24 11:30:00,36.51,36.52,36.47,36.48,64219.0,28.9943,29.0023,28.9626,28.9705,64219.0
2015-12-24 11:40:00,36.49,36.52,36.47,36.51,85741.0,28.9785,29.0023,28.9626,28.9943,85741.0
2015-12-24 11:50:00,36.51,36.53,36.5,36.53,151969.0,28.9943,29.0102,28.9864,29.0102,151969.0
2015-12-24 12:00:00,36.52,36.54,36.5,36.54,89480.0,29.0023,29.0182,28.9864,29.0182,89480.0
2015-12-24 12:10:00,36.53,36.55,36.51,36.54,219493.0,29.0102,29.0261,28.9943,29.0182,219493.0
2015-12-24 12:20:00,36.54,36.56,36.51,36.54,143653.0,29.0182,29.0341,28.9943,29.0182,143653.0
2015-12-24 12:30:00,36.55,36.55,36.52,36.54,270204.0,29.0261,29.0261,29.0023,29.0182,270204.0
2015-12-24 12:40:00,36.54,36.55,36.53,36.55,493321.0,29.0182,29.0261,29.0102,29.0261,493321.0
2015-12-24 12:50:00,36.54,36.54,36.4,36.45,1062784.0,29.0182,29.0182,28.907,28.9467,1062784.0
2015-12-28 09:30:00,35.76,35.79,35.73,35.78,1193320.0,28.3987,28.4226,28.3749,28.4146,1193320.0
2015-12-28 09:40:00,35.78,35.84,35.77,35.81,767890.0,28.4146,28.4623,28.4067,28.4384,767890.0
2015-12-28 09:50:00,35.82,35.83,35.79,35.8,476814.0,28.4464,28.4543,28.4226,28.4305,476814.0
2015-12-28 10:00:00,35.8,35.8,35.73,35.77,683869.0,28.4305,28.4305,28.3749,28.4067,683869.0
2015-12-28 10:10:00,35.77,35.78,35.73,35.75,420504.0,28.4067,28.4146,28.3749,28.3908,420504.0
2015-12-28 10:20:00,35.76,35.79,35.72,35.78,304762.0,28.3987,28.4226,28.367,28.4146,304762.0
2015-12-28 10:30:00,35.78,35.81,35.76,35.8,843901.0,28.4146,28.4384,28.3987,28.4305,843901.0
2015-12-28 10:40:00,35.8,35.8,35.72,35.73,183342.0,28.4305,28.4305,28.367,28.3749,183342.0
2015-12-28 10:50:00,35.73,35.74,35.68,35.73,187020.0,28.3749,28.3829,28.3352,28.3749,187020.0
2015-12-28 11:00:00,35.72,35.79,35.72,35.79,300119.0,28.367,28.4226,28.367,28.4226,300119.0
2015-12-28 11:10:00,35.79,35.82,35.77,35.8,222765.0,28.4226,28.4464,28.4067,28.4305,222765.0
2015-12-28 11:20:00,35.81,35.82,35.77,35.78,132899.0,28.4384,28.4464,28.4067,28.4146,132899.0
2015-12-28 11:30:00,35.78,35.81,35.76,35.79,197065.0,28.4146,28.4384,28.3987,28.4226,197065.0
2015-12-28 11:40:00,35.79,35.82,35.78,35.82,102237.0,28.4226,28.4464,28.4146,28.4464,102237.0
2015-12-28 11:50:00,35.82,35.87,35.82,35.83,307499.0,28.4464,28.4861,28.4464,28.4543,307499.0
2015-12-28 12:00:00,35.83,35.9,35.83,35.88,212994.0,28.4543,28.5099,28.4543,28.494,212994.0
2015-12-28 12:10:00,35.88,35.89,35.85,35.87,238418.0,28.494,28.502,28.4702,28.4861,238418.0
2015-12-28 12:20:00,35.88,35.9,35.84,35.9,277565.0,28.494,28.5099,28.4623,28.5099,277565.0
2015-12-28 12:30:00,35.89,35.92,35.88,35.91,188263.0,28.502,28.5258,28.494,28.5179,188263.0
2015-12-28 12:40:00,35.91,35.92,35.88,35.9,226176.0,28.5179,28.5258,28.494,28.5099,226176.0
2015-12-28 12:50:00,35.91,35.94,35.88,35.9,219551.0,28.5179,28.5417,28.494,28.5099,219551.0
2015-12-28 13:00:00,35.9,35.92,35.87,35.88,233867.0,28.5099,28.5258,28.4861,28.494,233867.0
2015-12-28 13:10:00,35.88,35.9,35.82,35.9,935332.0,28.494,28.5099,28.4464,28.5099,935332.0
2015-12-28 13:20:00,35.9,35.9,35.85,35.89,132647.0,28.5099,28.5099,28.4702,28.502,132647.0
2015-12-28 13:30:00,35.89,35.96,35.88,35.9,358036.0,28.502,28.5576,28.494,28.5099,358036.0
2015-12-28 13:40:00,35.9,35.91,35.85,35.87,208672.0,28.5099,28.5179,28.4702,28.4861,208672.0
2015-12-28 13:50:00,35.86,35.87,35.82,35.84,196933.0,28.4781,28.4861,28.4464,28.4623,196933.0
2015-12-28 14:00:00,35.84,35.88,35.83,35.87,118015.0,28.4623,28.494,28.4543,28.4861,118015.0
2015-12-28 14:10:00,35.87,35.87,35.83,35.87,134689.0,28.4861,28.4861,28.4543,28.4861,134689.0
2015-12-28 14:20:00,35.87,35.9,35.85,35.89,151666.0,28.4861,28.5099,28.4702,28.502,151666.0
2015-12-28 14:30:00,35.9,35.91,35.86,35.87,195129.0,28.5099,28.5179,28.4781,28.4861,195129.0
2015-12-28 14:40:00,35.87,35.91,35.87,35.91,163453.0,28.4861,28.5179,28.4861,28.5179,163453.0
2015-12-28 14:50:00,35.9,35.93,35.89,35.9,149680.0,28.5099,28.5337,28.502,28.5099,149680.0
2015-12-28 15:00:00,35.9,35.93,35.89,35.91,163222.0,28.5099,28.5337,28.502,28.5179,163222.0
2015-12-28 15:10:00,35.91,35.92,35.88,35.88,119057.0,28.5179,28.5258,28.494,28.494,119057.0
2015-12-28 15:20:00,35.88,35.94,35.88,35.94,311467.0,28.494,28.5417,28.494,28.5417,311467.0
2015-12-28 15:30:00,35.94,35.96,35.91,35.96,682613.0,28.5417,28.5576,28.5179,28.5576,682613.0
2015-12-28 15:40:00,35.95,35.97,35.93,35.94,487175.0,28.5496,28.5655,28.5337,28.5417,487175.0
2015-12-28 15:50:00,35.94,35.94,35.87,35.9,1563568.0,28.5417,28.5417,28.4861,28.5099,1563568.0
2015-12-29 09:30:00,36.11,36.14,36.07,36.09,756532.0,28.6767,28.7005,28.6449,28.6608,756532.0
2015-12-29 09:40:00,36.08,36.11,36.03,36.05,699873.0,28.6529,28.6767,28.6132,28.629,699873.0
2015-12-29 09:50:00,36.05,36.07,36.02,36.05,279657.0,28.629,28.6449,28.6052,28.629,279657.0
2015-12-29 10:00:00,36.04,36.07,36.01,36.02,461398.0,28.6211,28.6449,28.5973,28.6052,461398.0
2015-12-29 10:10:00,36.02,36.04,35.99,36.01,250913.0,28.6052,28.6211,28.5814,28.5973,250913.0
2015-12-29 10:20:00,36.01,36.03,35.98,36.01,194813.0,28.5973,28.6132,28.5734,28.5973,194813.0
2015-12-29 10:30:00,36.01,36.03,35.98,36.01,191658.0,28.5973,28.6132,28.5734,28.5973,191658.0
2015-12-29 10:40:00,36.01,36.03,35.97,35.98,213912.0,28.5973,28.6132,28.5655,28.5734,213912.0
2015-12-29 10:50:00,35.97,35.99,35.95,35.95,260145.0,28.5655,28.5814,28.5496,28.5496,260145.0
2015-12-29 11:00:00,35.95,35.98,35.94,35.97,261754.0,28.5496,28.5734,28.5417,28.5655,261754.0
2015-12-29 11:10:00,35.97,35.98,35.95,35.96,139199.0,28.5655,28.5734,28.5496,28.5576,139199.0
2015-12-29 11:20:00,35.96,35.97,35.95,35.95,166487.0,28.5576,28.5655,28.5496,28.5496,166487.0
2015-12-29 11:30:00,35.95,35.99,35.93,35.96,363443.0,28.5496,28.5814,28.5337,28.5576,363443.0
2015-12-29 11:40:00,35.96,35.97,35.89,35.89,202600.0,28.5576,28.5655,28.502,28.502,202600.0
2015-12-29 11:50:00,35.89,35.94,35.88,35.93,171582.0,28.502,28.5417,28.494,28.5337,171582.0
2015-12-29 12:00:00,35.93,35.95,35.92,35.94,212147.0,28.5337,28.5496,28.5258,28.5417,212147.0
2015-12-29 12:10:00,35.94,35.95,35.91,35.92,138397.0,28.5417,28.5496,28.5179,28.5258,138397.0
2015-12-29 12:20:00,35.92,35.95,35.92,35.92,195057.0,28.5258,28.5496,28.5258,28.5258,195057.0
2015-12-29 12:30:00,35.92,35.94,35.91,35.93,122474.0,28.5258,28.5417,28.5179,28.5337,122474.0
2015-12-29 12:40:00,35.93,35.94,35.91,35.91,134345.0,28.5337,28.5417,28.5179,28.5179,134345.0
2015-12-29 12:50:00,35.91,35.96,35.91,35.95,177363.0,28.5179,28.5576,28.5179,28.5496,177363.0
2015-12-29 13:00:00,35.95,35.96,35.93,35.95,146753.0,28.5496,28.5576,28.5337,28.5496,146753.0
2015-12-29 13:10:00,35.95,35.97,35.93,35.96,593882.0,28.5496,28.5655,28.5337,28.5576,593882.0
2015-12-29 13:20:00,35.95,35.98,35.94,35.95,204833.0,28.5496,28.5734,28.5417,28.5496,204833.0
2015-12-29 13:30:00,35.96,35.96,35.91,35.91,334788.0,28.5576,28.5576,28.5179,28.5179,334788.0
2015-12-29 13:40:00,35.91,35.94,35.91,35.94,297748.0,28.5179,28.5417,28.5179,28.5417,297748.0
2015-12-29 13:50:00,35.94,35.97,35.93,35.95,259645.0,28.5417,28.5655,28.5337,28.5496,259645.0
2015-12-29 14:00:00,35.95,35.96,35.92,35.95,276977.0,28.5496,28.5576,28.5258,28.5496,276977.0
2015-12-29 14:10:00,35.95,35.96,35.92,35.94,134416.0,28.5496,28.5576,28.5258,28.5417,134416.0
2015-12-29 14:20:00,35.94,35.96,35.92,35.95,225982.0,28.5417,28.5576,28.5258,28.5496,225982.0
2015-12-29 14:30:00,35.95,35.95,35.91,35.92,142108.0,28.5496,28.5496,28.5179,28.5258,142108.0
2015-12-29 14:40:00,35.93,35.97,35.92,35.95,276576.0,28.5337,28.5655,28.5258,28.5496,276576.0
2015-12-29 14:50:00,35.94,35.98,35.94,35.98,183311.0,28.5417,28.5734,28.5417,28.5734,183311.0
2015-12-29 15:00:00,35.98,35.99,35.95,35.98,213842.0,28.5734,28.5814,28.5496,28.5734,213842.0
2015-12-29 15:10:00,35.98,36.0,35.97,35.98,363210.0,28.5734,28.5893,28.5655,28.5734,363210.0
2015-12-29 15:20:00,35.98,35.99,35.97,35.97,254306.0,28.5734,28.5814,28.5655,28.5655,254306.0
2015-12-29 15:30:00,35.97,36.0,35.93,35.94,517426.0,28.5655,28.5893,28.5337,28.5417,517426.0
2015-12-29 15:40:00,35.94,35.99,35.94,35.98,308264.0,28.5417,28.5814,28.5417,28.5734,308264.0
2015-12-29 15:50:00,35.98,36.03,35.96,35.98,914302.0,28.5734,28.6132,28.5576,28.5734,914302.0
2015-12-30 09:30:00,35.56,35.64,35.55,35.61,572332.0,28.2399,28.3034,28.232,28.2796,572332.0
2015-12-30 09:40:00,35.61,35.62,35.56,35.59,206605.0,28.2796,28.2876,28.2399,28.2637,206605.0
2015-12-30 09:50:00,35.59,35.6,35.58,35.59,261491.0,28.2637,28.2717,28.2558,28.2637,261491.0
2015-12-30 10:00:00,35.59,35.64,35.59,35.6,213788.0,28.2637,28.3034,28.2637,28.2717,213788.0
2015-12-30 10:10:00,35.6,35.62,35.58,35.59,214850.0,28.2717,28.2876,28.2558,28.2637,214850.0
2015-12-30 10:20:00,35.59,35.59,35.54,35.55,367620.0,28.2637,28.2637,28.224,28.232,367620.0
2015-12-30 10:30:00,35.54,35.6,35.53,35.58,331237.0,28.224,28.2717,28.2161,28.2558,331237.0
2015-12-30 10:40:00,35.58,35.64,35.56,35.61,487999.0,28.2558,28.3034,28.2399,28.2796,487999.0
2015-12-30 10:50:00,35.61,35.65,35.6,35.63,177496.0,28.2796,28.3114,28.2717,28.2955,177496.0
2015-12-30 11:00:00,35.63,35.67,35.62,35.64,240890.0,28.2955,28.3273,28.2876,28.3034,240890.0
2015-12-30 11:10:00,35.64,35.64,35.56,35.56,314690.0,28.3034,28.3034,28.2399,28.2399,314690.0
2015-12-30 11:20:00,35.56,35.57,35.51,35.55,389300.0,28.2399,28.2478,28.2002,28.232,389300.0
2015-12-30 11:30:00,35.56,35.56,35.49,35.5,316947.0,28.2399,28.2399,28.1843,28.1923,316947.0
2015-12-30 11:40:00,35.51,35.52,35.49,35.5,384650.0,28.2002,28.2081,28.1843,28.1923,384650.0
2015-12-30 11:50:00,35.5,35.52,35.49,35.51,173246.0,28.1923,28.2081,28.1843,28.2002,173246.0
2015-12-30 12:00:00,35.51,35.56,35.51,35.56,279821.0,28.2002,28.2399,28.2002,28.2399,279821.0
2015-12-30 12:10:00,35.55,35.57,35.54,35.56,140548.0,28.232,28.2478,28.224,28.2399,140548.0
2015-12-30 12:20:00,35.57,35.58,35.54,35.57,179428.0,28.2478,28.2558,28.224,28.2478,179428.0
2015-12-30 12:30:00,35.57,35.58,35.54,35.54,237671.0,28.2478,28.2558,28.224,28.224,237671.0
2015-12-30 12:40:00,35.55,35.56,35.51,35.56,173407.0,28.232,28.2399,28.2002,28.2399,173407.0
2015-12-30 12:50:00,35.56,35.57,35.53,35.55,173737.0,28.2399,28.2478,28.2161,28.232,173737.0
2015-12-30 13:00:00,35.56,35.58,35.53,35.54,156501.0,28.2399,28.2558,28.2161,28.224,156501.0
2015-12-30 13:10:00,35.54,35.56,35.52,35.54,101996.0,28.224,28.2399,28.2081,28.224,101996.0
2015-12-30 13:20:00,35.55,35.55,35.5,35.53,123408.0,28.232,28.232,28.1923,28.2161,123408.0
2015-12-30 13:30:00,35.53,35.56,35.53,35.55,87172.0,28.2161,28.2399,28.2161,28.232,87172.0
2015-12-30 13:40:00,35.55,35.57,35.54,35.56,84843.0,28.232,28.2478,28.224,28.2399,84843.0
2015-12-30 13:50:00,35.56,35.57,35.54,35.55,78155.0,28.2399,28.2478,28.224,28.232,78155.0
2015-12-30 14:00:00,35.55,35.57,35.53,35.54,115810.0,28.232,28.2478,28.2161,28.224,115810.0
2015-12-30 14:10:00,35.53,35.56,35.53,35.55,150470.0,28.2161,28.2399,28.2161,28.232,150470.0
2015-12-30 14:20:00,35.55,35.56,35.53,35.55,104619.0,28.232,28.2399,28.2161,28.232,104619.0
2015-12-30 14:30:00,35.55,35.57,35.54,35.55,95085.0,28.232,28.2478,28.224,28.232,95085.0
2015-12-30 14:40:00,35.55,35.56,35.52,35.55,149242.0,28.232,28.2399,28.2081,28.232,149242.0
2015-12-30 14:50:00,35.55,35.55,35.51,35.52,138818.0,28.232,28.232,28.2002,28.2081,138818.0
2015-12-30 15:00:00,35.53,35.55,35.5,35.53,140766.0,28.2161,28.232,28.1923,28.2161,140766.0
2015-12-30 15:10:00,35.53,35.56,35.52,35.55,92450.0,28.2161,28.2399,28.2081,28.232,92450.0
2015-12-30 15:20:00,35.55,35.56,35.52,35.52,113875.0,28.232,28.2399,28.2081,28.2081,113875.0
2015-12-30 15:30:00,35.52,35.52,35.39,35.48,889322.0,28.2081,28.2081,28.1049,28.1764,889322.0
2015-12-30 15:40:00,35.47,35.49,35.44,35.49,334175.0,28.1684,28.1843,28.1446,28.1843,334175.0
2015-12-30 15:50:00,35.49,35.49,35.38,35.42,1808980.0,28.1843,28.1843,28.097,28.1287,1808980.0
2015-12-31 09:30:00,35.29,35.33,35.24,35.27,726944.0,28.0255,28.0573,27.9858,28.0096,726944.0
2015-12-31 09:40:00,35.27,35.3,35.24,35.29,528663.0,28.0096,28.0334,27.9858,28.0255,528663.0
2015-12-31 09:50:00,35.29,35.33,35.24,35.33,274732.0,28.0255,28.0573,27.9858,28.0573,274732.0
2015-12-31 10:00:00,35.33,35.34,35.27,35.3,215671.0,28.0573,28.0652,28.0096,28.0334,215671.0
2015-12-31 10:10:00,35.3,35.33,35.3,35.31,203688.0,28.0334,28.0573,28.0334,28.0414,203688.0
2015-12-31 10:20:00,35.31,35.33,35.28,35.3,620219.0,28.0414,28.0573,28.0175,28.0334,620219.0
2015-12-31 10:30:00,35.29,35.3,35.23,35.27,378662.0,28.0255,28.0334,27.9778,28.0096,378662.0
2015-12-31 10:40:00,35.26,35.31,35.24,35.31,314368.0,28.0017,28.0414,27.9858,28.0414,314368.0
2015-12-31 10:50:00,35.31,35.33,35.3,35.32,270250.0,28.0414,28.0573,28.0334,28.0493,270250.0
2015-12-31 11:00:00,35.32,35.37,35.31,35.35,403516.0,28.0493,28.089,28.0414,28.0731,403516.0
2015-12-31 11:10:00,35.35,35.37,35.33,35.36,195938.0,28.0731,28.089,28.0573,28.0811,195938.0
2015-12-31 11:20:00,35.35,35.37,35.32,35.34,115266.0,28.0731,28.089,28.0493,28.0652,115266.0
2015-12-31 11:30:00,35.34,35.4,35.32,35.38,236028.0,28.0652,28.1128,28.0493,28.097,236028.0
2015-12-31 11:40:00,35.38,35.45,35.37,35.44,240643.0,28.097,28.1525,28.089,28.1446,240643.0
2015-12-31 11:50:00,35.44,35.48,35.41,35.48,192901.0,28.1446,28.1764,28.1208,28.1764,192901.0
2015-12-31 12:00:00,35.48,35.52,35.44,35.51,368772.0,28.1764,28.2081,28.1446,28.2002,368772.0
2015-12-31 12:10:00,35.51,35.51,35.47,35.5,143450.0,28.2002,28.2002,28.1684,28.1923,143450.0
2015-12-31 12:20:00,35.5,35.54,35.49,35.52,160641.0,28.1923,28.224,28.1843,28.2081,160641.0
2015-12-31 12:30:00,35.52,35.54,35.5,35.52,100297.0,28.2081,28.224,28.1923,28.2081,100297.0
2015-12-31 12:40:00,35.52,35.56,35.51,35.53,133105.0,28.2081,28.2399,28.2002,28.2161,133105.0
2015-12-31 12:50:00,35.53,35.53,35.5,35.5,89841.0,28.2161,28.2161,28.1923,28.1923,89841.0
2015-12-31 13:00:00,35.49,35.51,35.41,35.42,151721.0,28.1843,28.2002,28.1208,28.1287,151721.0
2015-12-31 13:10:00,35.42,35.46,35.41,35.43,135828.0,28.1287,28.1605,28.1208,28.1367,135828.0
2015-12-31 13:20:00,35.43,35.44,35.42,35.43,167170.0,28.1367,28.1446,28.1287,28.1367,167170.0
2015-12-31 13:30:00,35.43,35.45,35.42,35.44,187169.0,28.1367,28.1525,28.1287,28.1446,187169.0
2015-12-31 13:40:00,35.45,35.5,35.45,35.48,103980.0,28.1525,28.1923,28.1525,28.1764,103980.0
2015-12-31 13:50:00,35.48,35.5,35.46,35.48,189851.0,28.1764,28.1923,28.1605,28.1764,189851.0
2015-12-31 14:00:00,35.48,35.49,35.45,35.46,112427.0,28.1764,28.1843,28.1525,28.1605,112427.0
2015-12-31 14:10:00,35.46,35.47,35.44,35.45,91475.0,28.1605,28.1684,28.1446,28.1525,91475.0
2015-12-31 14:20:00,35.45,35.46,35.37,35.39,352401.0,28.1525,28.1605,28.089,28.1049,352401.0
2015-12-31 14:30:00,35.39,35.4,35.32,35.34,356976.0,28.1049,28.1128,28.0493,28.0652,356976.0
2015-12-31 14:40:00,35.34,35.37,35.32,35.36,301710.0,28.0652,28.089,28.0493,28.0811,301710.0
2015-12-31 14:50:00,35.37,35.4,35.36,35.38,148631.0,28.089,28.1128,28.0811,28.097,148631.0
2015-12-31 15:00:00,35.37,35.37,35.33,35.34,188772.0,28.089,28.089,28.0573,28.0652,188772.0
2015-12-31 15:10:00,35.33,35.42,35.32,35.4,641284.0,28.0573,28.1287,28.0493,28.1128,641284.0
2015-12-31 15:20:00,35.4,35.41,35.35,35.36,315914.0,28.1128,28.1208,28.0731,28.0811,315914.0
2015-12-31 15:30:00,35.37,35.42,35.36,35.4,321210.0,28.089,28.1287,28.0811,28.1128,321210.0
2015-12-31 15:40:00,35.4,35.41,35.36,35.4,336756.0,28.1128,28.1208,28.0811,28.1128,336756.0
2015-12-31 15:50:00,35.4,35.4,35.28,35.3,1440013.0,28.1128,28.1128,28.0175,28.0334,1440013.0
2016-01-04 09:30:00,34.14,34.14,34.0,34.02,2722023.0,27.1122,27.1122,27.001,27.0169,2722023.0
2016-01-04 09:40:00,34.02,34.04,33.86,33.94,1912527.0,27.0169,27.0328,26.8899,26.9534,1912527.0
2016-01-04 09:50:00,33.94,34.01,33.93,33.94,1319957.0,26.9534,27.009,26.9454,26.9534,1319957.0
2016-01-04 10:00:00,33.94,33.95,33.85,33.92,1378191.0,26.9534,26.9613,26.8819,26.9375,1378191.0
2016-01-04 10:10:00,33.92,34.01,33.89,34.0,1313731.0,26.9375,27.009,26.9137,27.001,1313731.0
2016-01-04 10:20:00,34.0,34.04,33.95,33.95,1338658.0,27.001,27.0328,26.9613,26.9613,1338658.0
2016-01-04 10:30:00,33.95,33.98,33.9,33.93,625779.0,26.9613,26.9852,26.9216,26.9454,625779.0
2016-01-04 10:40:00,33.93,33.93,33.82,33.88,1451732.0,26.9454,26.9454,26.8581,26.9057,1451732.0
2016-01-04 10:50:00,33.87,33.88,33.8,33.82,1094769.0,26.8978,26.9057,26.8422,26.8581,1094769.0
2016-01-04 11:00:00,33.82,33.83,33.75,33.8,1375450.0,26.8581,26.866,26.8025,26.8422,1375450.0
2016-01-04 11:10:00,33.8,33.88,33.79,33.86,789729.0,26.8422,26.9057,26.8343,26.8899,789729.0
2016-01-04 11:20:00,33.87,33.95,33.83,33.95,690214.0,26.8978,26.9613,26.866,26.9613,690214.0
2016-01-04 11:30:00,33.94,34.02,33.92,34.01,743969.0,26.9534,27.0169,26.9375,27.009,743969.0
2016-01-04 11:40:00,34.02,34.09,34.01,34.05,895881.0,27.0169,27.0725,27.009,27.0407,895881.0
2016-01-04 11:50:00,34.05,34.09,34.02,34.06,716608.0,27.0407,27.0725,27.0169,27.0487,716608.0
2016-01-04 12:00:00,34.05,34.06,33.98,34.03,789952.0,27.0407,27.0487,26.9852,27.0249,789952.0
2016-01-04 12:10:00,34.02,34.05,33.97,34.04,439455.0,27.0169,27.0407,26.9772,27.0328,439455.0
2016-01-04 12:20:00,34.03,34.09,34.02,34.07,510053.0,27.0249,27.0725,27.0169,27.0566,510053.0
2016-01-04 12:30:00,34.07,34.09,34.01,34.09,211836.0,27.0566,27.0725,27.009,27.0725,211836.0
2016-01-04 12:40:00,34.08,34.15,34.05,34.14,858000.0,27.0646,27.1202,27.0407,27.1122,858000.0
2016-01-04 12:50:00,34.14,34.18,34.12,34.15,385759.0,27.1122,27.144,27.0963,27.1202,385759.0
2016-01-04 13:00:00,34.15,34.2,34.12,34.18,480630.0,27.1202,27.1599,27.0963,27.144,480630.0
2016-01-04 13:10:00,34.18,34.22,34.16,34.17,447063.0,27.144,27.1757,27.1281,27.136,447063.0
2016-01-04 13:20:00,34.17,34.19,34.12,34.18,366525.0,27.136,27.1519,27.0963,27.144,366525.0
2016-01-04 13:30:00,34.17,34.22,34.15,34.21,398317.0,27.136,27.1757,27.1202,27.1678,398317.0
2016-01-04 13:40:00,34.2,34.21,34.14,34.15,403628.0,27.1599,27.1678,27.1122,27.1202,403628.0
2016-01-04 13:50:00,34.15,34.19,34.12,34.16,219706.0,27.1202,27.1519,27.0963,27.1281,219706.0
2016-01-04 14:00:00,34.15,34.15,34.04,34.06,915214.0,27.1202,27.1202,27.0328,27.0487,915214.0
2016-01-04 14:10:00,34.06,34.06,33.99,34.05,607909.0,27.0487,27.0487,26.9931,27.0407,607909.0
2016-01-04 14:20:00,34.05,34.09,34.04,34.06,344540.0,27.0407,27.0725,27.0328,27.0487,344540.0
2016-01-04 14:30:00,34.06,34.06,33.94,34.01,432525.0,27.0487,27.0487,26.9534,27.009,432525.0
2016-01-04 14:40:00,34.02,34.05,33.99,34.01,458947.0,27.0169,27.0407,26.9931,27.009,458947.0
2016-01-04 14:50:00,34.01,34.02,33.95,34.0,337087.0,27.009,27.0169,26.9613,27.001,337087.0
2016-01-04 15:00:00,34.0,34.0,33.95,33.97,556424.0,27.001,27.001,26.9613,26.9772,556424.0
2016-01-04 15:10:00,33.97,34.01,33.93,34.01,490401.0,26.9772,27.009,26.9454,27.009,490401.0
2016-01-04 15:20:00,34.01,34.01,33.94,34.0,613178.0,27.009,27.009,26.9534,27.001,613178.0
2016-01-04 15:30:00,34.0,34.03,33.96,34.02,855144.0,27.001,27.0249,26.9693,27.0169,855144.0
2016-01-04 15:40:00,34.02,34.13,34.0,34.13,1538967.0,27.0169,27.1043,27.001,27.1043,1538967.0
2016-01-04 15:50:00,34.13,34.18,34.08,34.14,3254395.0,27.1043,27.144,27.0646,27.1122,3254395.0
2016-01-05 09:30:00,33.99,34.05,33.93,33.96,1930873.0,26.9931,27.0407,26.9454,26.9693,1930873.0
2016-01-05 09:40:00,33.97,34.05,33.97,34.0,1549653.0,26.9772,27.0407,26.9772,27.001,1549653.0
2016-01-05 09:50:00,34.0,34.01,33.85,33.87,2497564.0,27.001,27.009,26.8819,26.8978,2497564.0
2016-01-05 10:00:00,33.87,33.89,33.81,33.84,1145660.0,26.8978,26.9137,26.8501,26.874,1145660.0
2016-01-05 10:10:00,33.85,33.89,33.82,33.87,781042.0,26.8819,26.9137,26.8581,26.8978,781042.0
2016-01-05 10:20:00,33.87,33.9,33.8,33.81,1182332.0,26.8978,26.9216,26.8422,26.8501,1182332.0
2016-01-05 10:30:00,33.8,33.9,33.79,33.89,1405602.0,26.8422,26.9216,26.8343,26.9137,1405602.0
2016-01-05 10:40:00,33.89,33.93,33.86,33.93,780238.0,26.9137,26.9454,26.8899,26.9454,780238.0
2016-01-05 10:50:00,33.93,33.97,33.91,33.95,463808.0,26.9454,26.9772,26.9296,26.9613,463808.0
2016-01-05 11:00:00,33.95,33.98,33.9,33.91,581473.0,26.9613,26.9852,26.9216,26.9296,581473.0
2016-01-05 11:10:00,33.91,33.92,33.84,33.84,452620.0,26.9296,26.9375,26.874,26.874,452620.0
2016-01-05 11:20:00,33.84,33.89,33.82,33.84,624735.0,26.874,26.9137,26.8581,26.874,624735.0
2016-01-05 11:30:00,33.85,33.93,33.84,33.88,614116.0,26.8819,26.9454,26.874,26.9057,614116.0
2016-01-05 11:40:00,33.88,33.91,33.85,33.91,285716.0,26.9057,26.9296,26.8819,26.9296,285716.0
2016-01-05 11:50:00,33.91,33.93,33.88,33.91,312484.0,26.9296,26.9454,26.9057,26.9296,312484.0
2016-01-05 12:00:00,33.92,33.92,33.82,33.83,342593.0,26.9375,26.9375,26.8581,26.866,342593.0
2016-01-05 12:10:00,33.83,33.85,33.78,33.81,604479.0,26.866,26.8819,26.8263,26.8501,604479.0
2016-01-05 12:20:00,33.81,33.84,33.8,33.83,353727.0,26.8501,26.874,26.8422,26.866,353727.0
2016-01-05 12:30:00,33.83,33.87,33.82,33.86,241703.0,26.866,26.8978,26.8581,26.8899,241703.0
2016-01-05 12:40:00,33.86,33.86,33.79,33.81,278837.0,26.8899,26.8899,26.8343,26.8501,278837.0
2016-01-05 12:50:00,33.8,33.86,33.79,33.86,204646.0,26.8422,26.8899,26.8343,26.8899,204646.0
2016-01-05 13:00:00,33.86,33.9,33.82,33.83,256675.0,26.8899,26.9216,26.8581,26.866,256675.0
2016-01-05 13:10:00,33.84,33.86,33.81,33.84,209819.0,26.874,26.8899,26.8501,26.874,209819.0
2016-01-05 13:20:00,33.83,33.86,33.81,33.85,195785.0,26.866,26.8899,26.8501,26.8819,195785.0
2016-01-05 13:30:00,33.85,33.88,33.84,33.88,200411.0,26.8819,26.9057,26.874,26.9057,200411.0
2016-01-05 13:40:00,33.88,33.95,33.87,33.94,358987.0,26.9057,26.9613,26.8978,26.9534,358987.0
2016-01-05 13:50:00,33.94,33.99,33.94,33.95,333250.0,26.9534,26.9931,26.9534,26.9613,333250.0
2016-01-05 14:00:00,33.96,33.97,33.92,33.96,164105.0,26.9693,26.9772,26.9375,26.9693,164105.0
2016-01-05 14:10:00,33.96,34.0,33.94,33.99,266498.0,26.9693,27.001,26.9534,26.9931,266498.0
2016-01-05 14:20:00,33.99,34.04,33.99,33.99,258921.0,26.9931,27.0328,26.9931,26.9931,258921.0
2016-01-05 14:30:00,33.99,34.01,33.93,33.95,277768.0,26.9931,27.009,26.9454,26.9613,277768.0
2016-01-05 14:40:00,33.95,33.96,33.9,33.95,339879.0,26.9613,26.9693,26.9216,26.9613,339879.0
2016-01-05 14:50:00,33.95,33.98,33.92,33.94,227135.0,26.9613,26.9852,26.9375,26.9534,227135.0
2016-01-05 15:00:00,33.94,33.95,33.89,33.92,223112.0,26.9534,26.9613,26.9137,26.9375,223112.0
2016-01-05 15:10:00,33.92,33.97,33.91,33.93,438664.0,26.9375,26.9772,26.9296,26.9454,438664.0
2016-01-05 15:20:00,33.92,33.97,33.87,33.94,289790.0,26.9375,26.9772,26.8978,26.9534,289790.0
2016-01-05 15:30:00,33.94,33.99,33.92,33.96,438902.0,26.9534,26.9931,26.9375,26.9693,438902.0
2016-01-05 15:40:00,33.97,34.03,33.96,34.02,542199.0,26.9772,27.0249,26.9693,27.0169,542199.0
2016-01-05 15:50:00,34.01,34.03,33.94,33.98,1544875.0,27.009,27.0249,26.9534,26.9852,1544875.0
2016-01-06 09:30:00,33.19,33.26,33.13,33.25,1749667.0,26.3578,26.4134,26.3101,26.4054,1749667.0
2016-01-06 09:40:00,33.25,33.3,33.21,33.28,1283110.0,26.4054,26.4451,26.3737,26.4292,1283110.0
2016-01-06 09:50:00,33.28,33.33,33.23,33.27,541398.0,26.4292,26.469,26.3895,26.4213,541398.0
2016-01-06 10:00:00,33.27,33.29,33.17,33.23,814550.0,26.4213,26.4372,26.3419,26.3895,814550.0
2016-01-06 10:10:00,33.23,33.25,33.2,33.24,630797.0,26.3895,26.4054,26.3657,26.3975,630797.0
2016-01-06 10:20:00,33.25,33.32,33.24,33.32,662511.0,26.4054,26.461,26.3975,26.461,662511.0
2016-01-06 10:30:00,33.31,33.32,33.25,33.26,651439.0,26.4531,26.461,26.4054,26.4134,651439.0
2016-01-06 10:40:00,33.26,33.27,33.18,33.23,413296.0,26.4134,26.4213,26.3498,26.3895,413296.0
2016-01-06 10:50:00,33.23,33.28,33.22,33.27,347419.0,26.3895,26.4292,26.3816,26.4213,347419.0
2016-01-06 11:00:00,33.27,33.35,33.26,33.32,353644.0,26.4213,26.4848,26.4134,26.461,353644.0
2016-01-06 11:10:00,33.32,33.37,33.29,33.37,315401.0,26.461,26.5007,26.4372,26.5007,315401.0
2016-01-06 11:20:00,33.37,33.45,33.37,33.4,321058.0,26.5007,26.5643,26.5007,26.5245,321058.0
2016-01-06 11:30:00,33.4,33.41,33.35,33.4,372146.0,26.5245,26.5325,26.4848,26.5245,372146.0
2016-01-06 11:40:00,33.4,33.43,33.35,33.37,338661.0,26.5245,26.5484,26.4848,26.5007,338661.0
2016-01-06 11:50:00,33.37,33.37,33.3,33.3,260949.0,26.5007,26.5007,26.4451,26.4451,260949.0
2016-01-06 12:00:00,33.3,33.33,33.28,33.31,242276.0,26.4451,26.469,26.4292,26.4531,242276.0
2016-01-06 12:10:00,33.31,33.33,33.29,33.3,206341.0,26.4531,26.469,26.4372,26.4451,206341.0
2016-01-06 12:20:00,33.3,33.32,33.27,33.3,416761.0,26.4451,26.461,26.4213,26.4451,416761.0
2016-01-06 12:30:00,33.3,33.34,33.25,33.31,448144.0,26.4451,26.4769,26.4054,26.4531,448144.0
2016-01-06 12:40:00,33.31,33.32,33.25,33.26,305720.0,26.4531,26.461,26.4054,26.4134,305720.0
2016-01-06 12:50:00,33.26,33.28,33.23,33.27,471796.0,26.4134,26.4292,26.3895,26.4213,471796.0
2016-01-06 13:00:00,33.26,33.29,33.22,33.22,606353.0,26.4134,26.4372,26.3816,26.3816,606353.0
2016-01-06 13:10:00,33.22,33.24,33.17,33.19,520700.0,26.3816,26.3975,26.3419,26.3578,520700.0
2016-01-06 13:20:00,33.19,33.23,33.17,33.22,243129.0,26.3578,26.3895,26.3419,26.3816,243129.0
2016-01-06 13:30:00,33.22,33.27,33.2,33.26,362499.0,26.3816,26.4213,26.3657,26.4134,362499.0
2016-01-06 13:40:00,33.26,33.27,33.18,33.2,201777.0,26.4134,26.4213,26.3498,26.3657,201777.0
2016-01-06 13:50:00,33.19,33.25,33.18,33.19,252014.0,26.3578,26.4054,26.3498,26.3578,252014.0
2016-01-06 14:00:00,33.2,33.33,33.17,33.33,526043.0,26.3657,26.469,26.3419,26.469,526043.0
2016-01-06 14:10:00,33.33,33.34,33.27,33.31,446854.0,26.469,26.4769,26.4213,26.4531,446854.0
2016-01-06 14:20:00,33.31,33.31,33.23,33.24,300683.0,26.4531,26.4531,26.3895,26.3975,300683.0
2016-01-06 14:30:00,33.23,33.27,33.2,33.22,294312.0,26.3895,26.4213,26.3657,26.3816,294312.0
2016-01-06 14:40:00,33.22,33.22,33.11,33.12,490976.0,26.3816,26.3816,26.2942,26.3022,490976.0
2016-01-06 14:50:00,33.11,33.14,33.07,33.09,406812.0,26.2942,26.3181,26.2625,26.2784,406812.0
2016-01-06 15:00:00,33.08,33.16,33.08,33.13,659543.0,26.2704,26.3339,26.2704,26.3101,659543.0
2016-01-06 15:10:00,33.14,33.2,33.12,33.19,510017.0,26.3181,26.3657,26.3022,26.3578,510017.0
2016-01-06 15:20:00,33.19,33.24,33.16,33.22,639567.0,26.3578,26.3975,26.3339,26.3816,639567.0
2016-01-06 15:30:00,33.23,33.28,33.22,33.27,525858.0,26.3895,26.4292,26.3816,26.4213,525858.0
2016-01-06 15:40:00,33.28,33.28,33.23,33.27,878820.0,26.4292,26.4292,26.3895,26.4213,878820.0
2016-01-06 15:50:00,33.27,33.29,33.21,33.23,2628719.0,26.4213,26.4372,26.3737,26.3895,2628719.0
2016-01-07 09:30:00,32.16,32.41,32.06,32.41,5916473.0,25.5398,25.7383,25.4604,25.7383,5916473.0
2016-01-07 09:40:00,32.4,32.55,32.4,32.54,2929731.0,25.7304,25.8495,25.7304,25.8416,2929731.0
2016-01-07 09:50:00,32.54,32.59,32.44,32.47,1898252.0,25.8416,25.8813,25.7622,25.786,1898252.0
2016-01-07 10:00:00,32.47,32.48,32.32,32.36,1347733.0,25.786,25.7939,25.6669,25.6986,1347733.0
2016-01-07 10:10:00,32.36,32.44,32.25,32.44,1327591.0,25.6986,25.7622,25.6113,25.7622,1327591.0
2016-01-07 10:20:00,32.43,32.45,32.33,32.4,1344071.0,25.7542,25.7701,25.6748,25.7304,1344071.0
2016-01-07 10:30:00,32.39,32.63,32.39,32.62,2317612.0,25.7225,25.9131,25.7225,25.9051,2317612.0
2016-01-07 10:40:00,32.62,32.64,32.55,32.61,1474998.0,25.9051,25.921,25.8495,25.8972,1474998.0
2016-01-07 10:50:00,32.61,32.8,32.59,32.77,1462464.0,25.8972,26.0481,25.8813,26.0242,1462464.0
2016-01-07 11:00:00,32.77,32.78,32.58,32.7,1241434.0,26.0242,26.0322,25.8733,25.9686,1241434.0
2016-01-07 11:10:00,32.69,32.7,32.62,32.66,911954.0,25.9607,25.9686,25.9051,25.9369,911954.0
2016-01-07 11:20:00,32.67,32.75,32.66,32.73,992194.0,25.9448,26.0083,25.9369,25.9925,992194.0
2016-01-07 11:30:00,32.73,32.75,32.62,32.66,857895.0,25.9925,26.0083,25.9051,25.9369,857895.0
2016-01-07 11:40:00,32.66,32.66,32.47,32.48,1330986.0,25.9369,25.9369,25.786,25.7939,1330986.0
2016-01-07 11:50:00,32.48,32.5,32.41,32.43,730264.0,25.7939,25.8098,25.7383,25.7542,730264.0
2016-01-07 12:00:00,32.43,32.48,32.4,32.44,502934.0,25.7542,25.7939,25.7304,25.7622,502934.0
2016-01-07 12:10:00,32.44,32.47,32.39,32.43,368246.0,25.7622,25.786,25.7225,25.7542,368246.0
2016-01-07 12:20:00,32.44,32.48,32.4,32.41,486791.0,25.7622,25.7939,25.7304,25.7383,486791.0
2016-01-07 12:30:00,32.41,32.43,32.32,32.33,375744.0,25.7383,25.7542,25.6669,25.6748,375744.0
2016-01-07 12:40:00,32.33,32.37,32.31,32.33,482253.0,25.6748,25.7066,25.6589,25.6748,482253.0
2016-01-07 12:50:00,32.32,32.35,32.27,32.3,559241.0,25.6669,25.6907,25.6272,25.651,559241.0
2016-01-07 13:00:00,32.3,32.31,32.2,32.25,665187.0,25.651,25.6589,25.5716,25.6113,665187.0
2016-01-07 13:10:00,32.24,32.25,32.14,32.14,796779.0,25.6033,25.6113,25.5239,25.5239,796779.0
2016-01-07 13:20:00,32.14,32.28,32.12,32.21,758979.0,25.5239,25.6351,25.508,25.5795,758979.0
2016-01-07 13:30:00,32.21,32.21,32.03,32.06,665074.0,25.5795,25.5795,25.4366,25.4604,665074.0
2016-01-07 13:40:00,32.06,32.16,32.02,32.14,658455.0,25.4604,25.5398,25.4286,25.5239,658455.0
2016-01-07 13:50:00,32.14,32.19,32.02,32.04,885249.0,25.5239,25.5636,25.4286,25.4445,885249.0
2016-01-07 14:00:00,32.05,32.09,31.99,32.04,575867.0,25.4524,25.4842,25.4048,25.4445,575867.0
2016-01-07 14:10:00,32.04,32.11,32.02,32.1,422052.0,25.4445,25.5001,25.4286,25.4922,422052.0
2016-01-07 14:20:00,32.09,32.13,32.06,32.08,610712.0,25.4842,25.516,25.4604,25.4763,610712.0
2016-01-07 14:30:00,32.07,32.14,32.01,32.11,694035.0,25.4683,25.5239,25.4207,25.5001,694035.0
2016-01-07 14:40:00,32.11,32.19,32.09,32.18,627355.0,25.5001,25.5636,25.4842,25.5557,627355.0
2016-01-07 14:50:00,32.17,32.19,32.04,32.04,559700.0,25.5477,25.5636,25.4445,25.4445,559700.0
2016-01-07 15:00:00,32.04,32.1,32.0,32.1,679741.0,25.4445,25.4922,25.4127,25.4922,679741.0
2016-01-07 15:10:00,32.1,32.14,32.0,32.04,491008.0,25.4922,25.5239,25.4127,25.4445,491008.0
2016-01-07 15:20:00,32.03,32.03,31.95,31.96,1202222.0,25.4366,25.4366,25.373,25.381,1202222.0
2016-01-07 15:30:00,31.96,32.07,31.95,32.05,1095032.0,25.381,25.4683,25.373,25.4524,1095032.0
2016-01-07 15:40:00,32.04,32.12,31.97,32.09,1829545.0,25.4445,25.508,25.3889,25.4842,1829545.0
2016-01-07 15:50:00,32.09,32.1,31.94,31.94,3475578.0,25.4842,25.4922,25.3651,25.3651,3475578.0
2016-01-08 09:30:00,32.26,32.3,32.14,32.16,4690215.0,25.6192,25.651,25.5239,25.5398,4690215.0
2016-01-08 09:40:00,32.16,32.2,32.08,32.09,2740451.0,25.5398,25.5716,25.4763,25.4842,2740451.0
2016-01-08 09:50:00,32.09,32.13,32.06,32.09,1655166.0,25.4842,25.516,25.4604,25.4842,1655166.0
2016-01-08 10:00:00,32.08,32.09,31.97,31.97,1110741.0,25.4763,25.4842,25.3889,25.3889,1110741.0
2016-01-08 10:10:00,31.98,32.01,31.91,31.91,1435456.0,25.3969,25.4207,25.3413,25.3413,1435456.0
2016-01-08 10:20:00,31.91,32.0,31.88,31.97,1505159.0,25.3413,25.4127,25.3174,25.3889,1505159.0
2016-01-08 10:30:00,31.98,32.02,31.9,31.91,837704.0,25.3969,25.4286,25.3333,25.3413,837704.0
2016-01-08 10:40:00,31.9,31.99,31.88,31.96,1275867.0,25.3333,25.4048,25.3174,25.381,1275867.0
2016-01-08 10:50:00,31.95,31.96,31.84,31.86,844422.0,25.373,25.381,25.2857,25.3016,844422.0
2016-01-08 11:00:00,31.86,31.91,31.83,31.87,669181.0,25.3016,25.3413,25.2777,25.3095,669181.0
2016-01-08 11:10:00,31.86,31.87,31.78,31.79,933548.0,25.3016,25.3095,25.238,25.246,933548.0
2016-01-08 11:20:00,31.79,31.82,31.74,31.75,989813.0,25.246,25.2698,25.2063,25.2142,989813.0
2016-01-08 11:30:00,31.75,31.76,31.66,31.74,1099532.0,25.2142,25.2221,25.1427,25.2063,1099532.0
2016-01-08 11:40:00,31.74,31.81,31.7,31.79,531280.0,25.2063,25.2618,25.1745,25.246,531280.0
2016-01-08 11:50:00,31.79,31.92,31.77,31.9,1912398.0,25.246,25.3492,25.2301,25.3333,1912398.0
2016-01-08 12:00:00,31.91,31.98,31.88,31.96,947981.0,25.3413,25.3969,25.3174,25.381,947981.0
2016-01-08 12:10:00,31.96,32.0,31.92,31.99,703961.0,25.381,25.4127,25.3492,25.4048,703961.0
2016-01-08 12:20:00,31.99,32.03,31.96,32.02,426275.0,25.4048,25.4366,25.381,25.4286,426275.0
2016-01-08 12:30:00,32.01,32.02,31.93,31.93,385943.0,25.4207,25.4286,25.3571,25.3571,385943.0
2016-01-08 12:40:00,31.94,31.98,31.92,31.97,233574.0,25.3651,25.3969,25.3492,25.3889,233574.0
2016-01-08 12:50:00,31.96,31.97,31.92,31.93,347760.0,25.381,25.3889,25.3492,25.3571,347760.0
2016-01-08 13:00:00,31.93,31.97,31.83,31.85,566334.0,25.3571,25.3889,25.2777,25.2936,566334.0
2016-01-08 13:10:00,31.86,31.88,31.83,31.88,362134.0,25.3016,25.3174,25.2777,25.3174,362134.0
2016-01-08 13:20:00,31.88,31.89,31.77,31.84,557913.0,25.3174,25.3254,25.2301,25.2857,557913.0
2016-01-08 13:30:00,31.83,31.93,31.82,31.92,233688.0,25.2777,25.3571,25.2698,25.3492,233688.0
2016-01-08 13:40:00,31.91,31.93,31.85,31.85,223276.0,25.3413,25.3571,25.2936,25.2936,223276.0
2016-01-08 13:50:00,31.86,31.89,31.83,31.85,215357.0,25.3016,25.3254,25.2777,25.2936,215357.0
2016-01-08 14:00:00,31.84,31.94,31.84,31.93,316728.0,25.2857,25.3651,25.2857,25.3571,316728.0
2016-01-08 14:10:00,31.93,31.94,31.83,31.91,574194.0,25.3571,25.3651,25.2777,25.3413,574194.0
2016-01-08 14:20:00,31.92,31.92,31.84,31.85,529205.0,25.3492,25.3492,25.2857,25.2936,529205.0
2016-01-08 14:30:00,31.85,31.89,31.81,31.82,468356.0,25.2936,25.3254,25.2618,25.2698,468356.0
2016-01-08 14:40:00,31.82,31.91,31.79,31.86,497574.0,25.2698,25.3413,25.246,25.3016,497574.0
2016-01-08 14:50:00,31.86,31.87,31.79,31.81,683586.0,25.3016,25.3095,25.246,25.2618,683586.0
2016-01-08 15:00:00,31.81,31.85,31.79,31.83,414938.0,25.2618,25.2936,25.246,25.2777,414938.0
2016-01-08 15:10:00,31.83,31.85,31.75,31.76,700090.0,25.2777,25.2936,25.2142,25.2221,700090.0
2016-01-08 15:20:00,31.76,31.8,31.73,31.77,1249714.0,25.2221,25.2539,25.1983,25.2301,1249714.0
2016-01-08 15:30:00,31.77,31.77,31.67,31.71,2001403.0,25.2301,25.2301,25.1507,25.1824,2001403.0
2016-01-08 15:40:00,31.71,31.74,31.64,31.64,1175027.0,25.1824,25.2063,25.1268,25.1268,1175027.0
2016-01-08 15:50:00,31.65,31.68,31.6,31.63,3524905.0,25.1348,25.1586,25.0951,25.1189,3524905.0
2016-01-11 09:30:00,31.68,31.8,31.63,31.65,2208579.0,25.1586,25.2539,25.1189,25.1348,2208579.0
2016-01-11 09:40:00,31.66,31.68,31.55,31.56,2494791.0,25.1427,25.1586,25.0554,25.0633,2494791.0
2016-01-11 09:50:00,31.56,31.57,31.45,31.49,1559557.0,25.0633,25.0713,24.976,25.0077,1559557.0
2016-01-11 10:00:00,31.49,31.55,31.47,31.52,827319.0,25.0077,25.0554,24.9918,25.0315,827319.0
2016-01-11 10:10:00,31.52,31.56,31.43,31.45,917569.0,25.0315,25.0633,24.9601,24.976,917569.0
2016-01-11 10:20:00,31.45,31.49,31.43,31.49,1015006.0,24.976,25.0077,24.9601,25.0077,1015006.0
2016-01-11 10:30:00,31.49,31.62,31.49,31.56,1085567.0,25.0077,25.111,25.0077,25.0633,1085567.0
2016-01-11 10:40:00,31.56,31.59,31.47,31.5,841838.0,25.0633,25.0871,24.9918,25.0157,841838.0
2016-01-11 10:50:00,31.49,31.52,31.35,31.38,1148830.0,25.0077,25.0315,24.8965,24.9204,1148830.0
2016-01-11 11:00:00,31.39,31.39,31.32,31.35,627731.0,24.9283,24.9283,24.8727,24.8965,627731.0
2016-01-11 11:10:00,31.36,31.48,31.35,31.47,725208.0,24.9045,24.9998,24.8965,24.9918,725208.0
2016-01-11 11:20:00,31.47,31.48,31.41,31.46,556785.0,24.9918,24.9998,24.9442,24.9839,556785.0
2016-01-11 11:30:00,31.46,31.53,31.41,31.5,755066.0,24.9839,25.0395,24.9442,25.0157,755066.0
2016-01-11 11:40:00,31.5,31.56,31.48,31.55,485302.0,25.0157,25.0633,24.9998,25.0554,485302.0
2016-01-11 11:50:00,31.55,31.64,31.53,31.59,674569.0,25.0554,25.1268,25.0395,25.0871,674569.0
2016-01-11 12:00:00,31.59,31.6,31.54,31.56,358409.0,25.0871,25.0951,25.0474,25.0633,358409.0
2016-01-11 12:10:00,31.56,31.59,31.46,31.49,299045.0,25.0633,25.0871,24.9839,25.0077,299045.0
2016-01-11 12:20:00,31.49,31.5,31.43,31.46,380443.0,25.0077,25.0157,24.9601,24.9839,380443.0
2016-01-11 12:30:00,31.45,31.54,31.44,31.46,472864.0,24.976,25.0474,24.968,24.9839,472864.0
2016-01-11 12:40:00,31.46,31.48,31.42,31.46,300618.0,24.9839,24.9998,24.9521,24.9839,300618.0
2016-01-11 12:50:00,31.46,31.49,31.41,31.46,335691.0,24.9839,25.0077,24.9442,24.9839,335691.0
2016-01-11 13:00:00,31.46,31.48,31.36,31.39,844730.0,24.9839,24.9998,24.9045,24.9283,844730.0
2016-01-11 13:10:00,31.39,31.41,31.3,31.38,422379.0,24.9283,24.9442,24.8568,24.9204,422379.0
2016-01-11 13:20:00,31.38,31.38,31.3,31.3,349449.0,24.9204,24.9204,24.8568,24.8568,349449.0
2016-01-11 13:30:00,31.3,31.35,31.2,31.24,1352164.0,24.8568,24.8965,24.7774,24.8092,1352164.0
2016-01-11 13:40:00,31.25,31.26,31.14,31.15,665045.0,24.8171,24.8251,24.7298,24.7377,665045.0
2016-01-11 13:50:00,31.15,31.23,31.11,31.2,541415.0,24.7377,24.8012,24.7059,24.7774,541415.0
2016-01-11 14:00:00,31.2,31.3,31.17,31.29,327582.0,24.7774,24.8568,24.7536,24.8489,327582.0
2016-01-11 14:10:00,31.29,31.35,31.25,31.32,621631.0,24.8489,24.8965,24.8171,24.8727,621631.0
2016-01-11 14:20:00,31.32,31.38,31.27,31.36,429355.0,24.8727,24.9204,24.833,24.9045,429355.0
2016-01-11 14:30:00,31.37,31.38,31.3,31.36,330069.0,24.9124,24.9204,24.8568,24.9045,330069.0
2016-01-11 14:40:00,31.36,31.4,31.32,31.33,251028.0,24.9045,24.9362,24.8727,24.8807,251028.0
2016-01-11 14:50:00,31.33,31.33,31.26,31.31,340451.0,24.8807,24.8807,24.8251,24.8648,340451.0
2016-01-11 15:00:00,31.31,31.35,31.25,31.28,335525.0,24.8648,24.8965,24.8171,24.841,335525.0
2016-01-11 15:10:00,31.27,31.28,31.2,31.23,824280.0,24.833,24.841,24.7774,24.8012,824280.0
2016-01-11 15:20:00,31.23,31.44,31.21,31.42,870929.0,24.8012,24.968,24.7854,24.9521,870929.0
2016-01-11 15:30:00,31.43,31.54,31.4,31.52,1647245.0,24.9601,25.0474,24.9362,25.0315,1647245.0
2016-01-11 15:40:00,31.52,31.56,31.44,31.47,1654233.0,25.0315,25.0633,24.968,24.9918,1654233.0
2016-01-11 15:50:00,31.47,31.52,31.43,31.43,2136952.0,24.9918,25.0315,24.9601,24.9601,2136952.0
2016-01-12 09:30:00,31.58,31.74,31.57,31.71,2239741.0,25.0792,25.2063,25.0713,25.1824,2239741.0
2016-01-12 09:40:00,31.71,31.76,31.68,31.7,1896190.0,25.1824,25.2221,25.1586,25.1745,1896190.0
2016-01-12 09:50:00,31.7,31.72,31.64,31.65,791137.0,25.1745,25.1904,25.1268,25.1348,791137.0
2016-01-12 10:00:00,31.65,31.68,31.57,31.58,720186.0,25.1348,25.1586,25.0713,25.0792,720186.0
2016-01-12 10:10:00,31.59,31.64,31.53,31.6,1092531.0,25.0871,25.1268,25.0395,25.0951,1092531.0
2016-01-12 10:20:00,31.6,31.6,31.52,31.56,843766.0,25.0951,25.0951,25.0315,25.0633,843766.0
2016-01-12 10:30:00,31.56,31.66,31.56,31.59,552900.0,25.0633,25.1427,25.0633,25.0871,552900.0
2016-01-12 10:40:00,31.59,31.6,31.49,31.5,823869.0,25.0871,25.0951,25.0077,25.0157,823869.0
2016-01-12 10:50:00,31.5,31.59,31.48,31.59,662530.0,25.0157,25.0871,24.9998,25.0871,662530.0
2016-01-12 11:00:00,31.59,31.61,31.52,31.54,403680.0,25.0871,25.103,25.0315,25.0474,403680.0
2016-01-12 11:10:00,31.53,31.56,31.48,31.55,602409.0,25.0395,25.0633,24.9998,25.0554,602409.0
2016-01-12 11:20:00,31.55,31.56,31.49,31.52,600408.0,25.0554,25.0633,25.0077,25.0315,600408.0
2016-01-12 11:30:00,31.52,31.53,31.44,31.46,719012.0,25.0315,25.0395,24.968,24.9839,719012.0
2016-01-12 11:40:00,31.46,31.58,31.46,31.58,372201.0,24.9839,25.0792,24.9839,25.0792,372201.0
2016-01-12 11:50:00,31.57,31.6,31.53,31.56,338377.0,25.0713,25.0951,25.0395,25.0633,338377.0
2016-01-12 12:00:00,31.56,31.66,31.55,31.57,419423.0,25.0633,25.1427,25.0554,25.0713,419423.0
2016-01-12 12:10:00,31.56,31.57,31.46,31.46,572033.0,25.0633,25.0713,24.9839,24.9839,572033.0
2016-01-12 12:20:00,31.46,31.52,31.43,31.48,810272.0,24.9839,25.0315,24.9601,24.9998,810272.0
2016-01-12 12:30:00,31.47,31.5,31.39,31.43,412943.0,24.9918,25.0157,24.9283,24.9601,412943.0
2016-01-12 12:40:00,31.43,31.46,31.34,31.44,493486.0,24.9601,24.9839,24.8886,24.968,493486.0
2016-01-12 12:50:00,31.43,31.46,31.36,31.38,359620.0,24.9601,24.9839,24.9045,24.9204,359620.0
2016-01-12 13:00:00,31.37,31.43,31.36,31.4,823802.0,24.9124,24.9601,24.9045,24.9362,823802.0
2016-01-12 13:10:00,31.4,31.45,31.35,31.38,446878.0,24.9362,24.976,24.8965,24.9204,446878.0
2016-01-12 13:20:00,31.38,31.38,31.29,31.32,419248.0,24.9204,24.9204,24.8489,24.8727,419248.0
2016-01-12 13:30:00,31.32,31.4,31.31,31.36,604160.0,24.8727,24.9362,24.8648,24.9045,604160.0
2016-01-12 13:40:00,31.37,31.44,31.34,31.43,381185.0,24.9124,24.968,24.8886,24.9601,381185.0
2016-01-12 13:50:00,31.44,31.46,31.3,31.31,700514.0,24.968,24.9839,24.8568,24.8648,700514.0
2016-01-12 14:00:00,31.31,31.31,31.19,31.23,648360.0,24.8648,24.8648,24.7695,24.8012,648360.0
2016-01-12 14:10:00,31.23,31.28,31.17,31.2,614512.0,24.8012,24.841,24.7536,24.7774,614512.0
2016-01-12 14:20:00,31.19,31.33,31.17,31.29,548639.0,24.7695,24.8807,24.7536,24.8489,548639.0
2016-01-12 14:30:00,31.28,31.39,31.26,31.37,318150.0,24.841,24.9283,24.8251,24.9124,318150.0
2016-01-12 14:40:00,31.37,31.37,31.29,31.32,265165.0,24.9124,24.9124,24.8489,24.8727,265165.0
2016-01-12 14:50:00,31.32,31.41,31.3,31.41,298804.0,24.8727,24.9442,24.8568,24.9442,298804.0
2016-01-12 15:00:00,31.41,31.43,31.3,31.31,372368.0,24.9442,24.9601,24.8568,24.8648,372368.0
2016-01-12 15:10:00,31.31,31.39,31.31,31.39,666632.0,24.8648,24.9283,24.8648,24.9283,666632.0
2016-01-12 15:20:00,31.39,31.48,31.37,31.41,673974.0,24.9283,24.9998,24.9124,24.9442,673974.0
2016-01-12 15:30:00,31.41,31.46,31.37,31.4,836234.0,24.9442,24.9839,24.9124,24.9362,836234.0
2016-01-12 15:40:00,31.38,31.49,31.37,31.44,936136.0,24.9204,25.0077,24.9124,24.968,936136.0
2016-01-12 15:50:00,31.45,31.47,31.38,31.39,1872659.0,24.976,24.9918,24.9204,24.9283,1872659.0
2016-01-13 09:30:00,31.52,31.62,31.48,31.61,1391429.0,25.0315,25.111,24.9998,25.103,1391429.0
2016-01-13 09:40:00,31.61,31.61,31.45,31.49,1088525.0,25.103,25.103,24.976,25.0077,1088525.0
2016-01-13 09:50:00,31.49,31.52,31.43,31.48,498756.0,25.0077,25.0315,24.9601,24.9998,498756.0
2016-01-13 10:00:00,31.48,31.53,31.42,31.47,611816.0,24.9998,25.0395,24.9521,24.9918,611816.0
2016-01-13 10:10:00,31.48,31.48,31.32,31.37,697603.0,24.9998,24.9998,24.8727,24.9124,697603.0
2016-01-13 10:20:00,31.36,31.45,31.35,31.44,923249.0,24.9045,24.976,24.8965,24.968,923249.0
2016-01-13 10:30:00,31.43,31.44,31.29,31.29,1317113.0,24.9601,24.968,24.8489,24.8489,1317113.0
2016-01-13 10:40:00,31.29,31.39,31.28,31.38,853574.0,24.8489,24.9283,24.841,24.9204,853574.0
2016-01-13 10:50:00,31.39,31.47,31.33,31.46,592427.0,24.9283,24.9918,24.8807,24.9839,592427.0
2016-01-13 11:00:00,31.45,31.45,31.33,31.34,516522.0,24.976,24.976,24.8807,24.8886,516522.0
2016-01-13 11:10:00,31.35,31.5,31.34,31.49,585845.0,24.8965,25.0157,24.8886,25.0077,585845.0
2016-01-13 11:20:00,31.49,31.5,31.37,31.41,668235.0,25.0077,25.0157,24.9124,24.9442,668235.0
2016-01-13 11:30:00,31.41,31.5,31.37,31.41,484756.0,24.9442,25.0157,24.9124,24.9442,484756.0
2016-01-13 11:40:00,31.41,31.42,31.3,31.3,331990.0,24.9442,24.9521,24.8568,24.8568,331990.0
2016-01-13 11:50:00,31.31,31.33,31.23,31.27,476047.0,24.8648,24.8807,24.8012,24.833,476047.0
2016-01-13 12:00:00,31.26,31.31,31.23,31.26,507115.0,24.8251,24.8648,24.8012,24.8251,507115.0
2016-01-13 12:10:00,31.26,31.3,31.23,31.26,276483.0,24.8251,24.8568,24.8012,24.8251,276483.0
2016-01-13 12:20:00,31.25,31.32,31.23,31.29,236929.0,24.8171,24.8727,24.8012,24.8489,236929.0
2016-01-13 12:30:00,31.28,31.28,31.17,31.18,427940.0,24.841,24.841,24.7536,24.7615,427940.0
2016-01-13 12:40:00,31.17,31.23,31.16,31.21,251069.0,24.7536,24.8012,24.7457,24.7854,251069.0
2016-01-13 12:50:00,31.21,31.21,31.12,31.15,285831.0,24.7854,24.7854,24.7139,24.7377,285831.0
2016-01-13 13:00:00,31.14,31.19,31.11,31.18,289513.0,24.7298,24.7695,24.7059,24.7615,289513.0
2016-01-13 13:10:00,31.17,31.19,31.11,31.11,193931.0,24.7536,24.7695,24.7059,24.7059,193931.0
2016-01-13 13:20:00,31.11,31.13,31.05,31.05,329744.0,24.7059,24.7218,24.6583,24.6583,329744.0
2016-01-13 13:30:00,31.05,31.1,31.01,31.02,445778.0,24.6583,24.698,24.6265,24.6345,445778.0
2016-01-13 13:40:00,31.02,31.04,30.93,30.96,528145.0,24.6345,24.6504,24.563,24.5868,528145.0
2016-01-13 13:50:00,30.96,31.01,30.88,30.91,470789.0,24.5868,24.6265,24.5233,24.5471,470789.0
2016-01-13 14:00:00,30.91,30.99,30.87,30.92,662660.0,24.5471,24.6106,24.5154,24.5551,662660.0
2016-01-13 14:10:00,30.92,30.98,30.83,30.86,654838.0,24.5551,24.6027,24.4836,24.5074,654838.0
2016-01-13 14:20:00,30.86,30.89,30.8,30.88,746979.0,24.5074,24.5312,24.4598,24.5233,746979.0
2016-01-13 14:30:00,30.87,30.88,30.68,30.79,976023.0,24.5154,24.5233,24.3645,24.4518,976023.0
2016-01-13 14:40:00,30.79,30.79,30.66,30.73,1392268.0,24.4518,24.4518,24.3486,24.4042,1392268.0
2016-01-13 14:50:00,30.73,30.85,30.72,30.82,553316.0,24.4042,24.4995,24.3962,24.4756,553316.0
2016-01-13 15:00:00,30.82,30.96,30.78,30.88,2028498.0,24.4756,24.5868,24.4439,24.5233,2028498.0
2016-01-13 15:10:00,30.87,30.95,30.79,30.91,1479204.0,24.5154,24.5789,24.4518,24.5471,1479204.0
2016-01-13 15:20:00,30.9,30.99,30.84,30.92,1030807.0,24.5392,24.6106,24.4915,24.5551,1030807.0
2016-01-13 15:30:00,30.92,30.96,30.81,30.89,740380.0,24.5551,24.5868,24.4677,24.5312,740380.0
2016-01-13 15:40:00,30.89,30.96,30.77,30.78,1101150.0,24.5312,24.5868,24.4359,24.4439,1101150.0
2016-01-13 15:50:00,30.78,30.87,30.74,30.81,3034867.0,24.4439,24.5154,24.4121,24.4677,3034867.0
2016-01-14 09:30:00,30.79,30.84,30.58,30.59,2062741.0,24.4518,24.4915,24.285,24.293,2062741.0
2016-01-14 09:40:00,30.59,30.7,30.56,30.64,1239874.0,24.293,24.3803,24.2692,24.3327,1239874.0
2016-01-14 09:50:00,30.64,30.65,30.53,30.57,989742.0,24.3327,24.3406,24.2453,24.2771,989742.0
2016-01-14 10:00:00,30.57,30.64,30.5,30.62,1957860.0,24.2771,24.3327,24.2215,24.3168,1957860.0
2016-01-14 10:10:00,30.62,30.8,30.58,30.79,1562490.0,24.3168,24.4598,24.285,24.4518,1562490.0
2016-01-14 10:20:00,30.8,30.95,30.74,30.95,1458009.0,24.4598,24.5789,24.4121,24.5789,1458009.0
2016-01-14 10:30:00,30.95,31.12,30.93,31.05,2132859.0,24.5789,24.7139,24.563,24.6583,2132859.0
2016-01-14 10:40:00,31.06,31.12,31.01,31.11,979389.0,24.6662,24.7139,24.6265,24.7059,979389.0
2016-01-14 10:50:00,31.12,31.13,30.96,30.96,866402.0,24.7139,24.7218,24.5868,24.5868,866402.0
2016-01-14 11:00:00,30.96,31.02,30.91,30.94,633527.0,24.5868,24.6345,24.5471,24.5709,633527.0
2016-01-14 11:10:00,30.93,31.03,30.87,30.87,614496.0,24.563,24.6424,24.5154,24.5154,614496.0
2016-01-14 11:20:00,30.88,30.91,30.81,30.91,537899.0,24.5233,24.5471,24.4677,24.5471,537899.0
2016-01-14 11:30:00,30.91,30.94,30.82,30.88,460422.0,24.5471,24.5709,24.4756,24.5233,460422.0
2016-01-14 11:40:00,30.87,30.99,30.86,30.94,425402.0,24.5154,24.6106,24.5074,24.5709,425402.0
2016-01-14 11:50:00,30.94,31.0,30.9,30.97,360710.0,24.5709,24.6186,24.5392,24.5948,360710.0
2016-01-14 12:00:00,30.97,31.04,30.9,30.96,748676.0,24.5948,24.6504,24.5392,24.5868,748676.0
2016-01-14 12:10:00,30.96,31.0,30.91,30.99,175043.0,24.5868,24.6186,24.5471,24.6106,175043.0
2016-01-14 12:20:00,30.99,31.03,30.92,31.0,666969.0,24.6106,24.6424,24.5551,24.6186,666969.0
2016-01-14 12:30:00,31.01,31.11,30.99,31.11,454185.0,24.6265,24.7059,24.6106,24.7059,454185.0
2016-01-14 12:40:00,31.11,31.16,31.07,31.11,459877.0,24.7059,24.7457,24.6742,24.7059,459877.0
2016-01-14 12:50:00,31.11,31.11,31.0,31.0,442983.0,24.7059,24.7059,24.6186,24.6186,442983.0
2016-01-14 13:00:00,31.01,31.18,30.98,31.17,332617.0,24.6265,24.7615,24.6027,24.7536,332617.0
2016-01-14 13:10:00,31.17,31.23,31.16,31.21,563640.0,24.7536,24.8012,24.7457,24.7854,563640.0
2016-01-14 13:20:00,31.21,31.26,31.18,31.2,283731.0,24.7854,24.8251,24.7615,24.7774,283731.0
2016-01-14 13:30:00,31.2,31.25,31.18,31.18,310464.0,24.7774,24.8171,24.7615,24.7615,310464.0
2016-01-14 13:40:00,31.19,31.19,31.11,31.15,393333.0,24.7695,24.7695,24.7059,24.7377,393333.0
2016-01-14 13:50:00,31.15,31.2,31.14,31.16,343995.0,24.7377,24.7774,24.7298,24.7457,343995.0
2016-01-14 14:00:00,31.17,31.19,31.1,31.13,457774.0,24.7536,24.7695,24.698,24.7218,457774.0
2016-01-14 14:10:00,31.13,31.23,31.09,31.15,739639.0,24.7218,24.8012,24.6901,24.7377,739639.0
2016-01-14 14:20:00,31.15,31.22,31.13,31.21,415962.0,24.7377,24.7933,24.7218,24.7854,415962.0
2016-01-14 14:30:00,31.21,31.27,31.18,31.2,689575.0,24.7854,24.833,24.7615,24.7774,689575.0
2016-01-14 14:40:00,31.21,31.28,31.21,31.24,323138.0,24.7854,24.841,24.7854,24.8092,323138.0
2016-01-14 14:50:00,31.25,31.34,31.25,31.32,424854.0,24.8171,24.8886,24.8171,24.8727,424854.0
2016-01-14 15:00:00,31.32,31.36,31.3,31.33,590621.0,24.8727,24.9045,24.8568,24.8807,590621.0
2016-01-14 15:10:00,31.33,31.35,31.3,31.31,549216.0,24.8807,24.8965,24.8568,24.8648,549216.0
2016-01-14 15:20:00,31.32,31.34,31.29,31.31,730116.0,24.8727,24.8886,24.8489,24.8648,730116.0
2016-01-14 15:30:00,31.31,31.31,31.15,31.22,850252.0,24.8648,24.8648,24.7377,24.7933,850252.0
2016-01-14 15:40:00,31.21,31.28,31.19,31.23,1349585.0,24.7854,24.841,24.7695,24.8012,1349585.0
2016-01-14 15:50:00,31.24,31.28,31.19,31.25,2470331.0,24.8092,24.841,24.7695,24.8171,2470331.0
2016-01-15 09:30:00,29.64,29.9,29.6,29.85,3732285.0,23.5385,23.745,23.5068,23.7053,3732285.0
2016-01-15 09:40:00,29.86,29.94,29.73,29.91,2335206.0,23.7133,23.7768,23.61,23.753,2335206.0
2016-01-15 09:50:00,29.92,29.92,29.77,29.77,1506588.0,23.7609,23.7609,23.6418,23.6418,1506588.0
2016-01-15 10:00:00,29.77,29.83,29.65,29.79,1786080.0,23.6418,23.6894,23.5465,23.6577,1786080.0
2016-01-15 10:10:00,29.79,29.84,29.71,29.8,1309045.0,23.6577,23.6974,23.5941,23.6656,1309045.0
2016-01-15 10:20:00,29.8,29.93,29.78,29.83,1105592.0,23.6656,23.7689,23.6497,23.6894,1105592.0
2016-01-15 10:30:00,29.83,29.93,29.82,29.86,2057203.0,23.6894,23.7689,23.6815,23.7133,2057203.0
2016-01-15 10:40:00,29.86,29.89,29.81,29.88,791382.0,23.7133,23.7371,23.6736,23.7291,791382.0
2016-01-15 10:50:00,29.89,29.89,29.71,29.73,411926.0,23.7371,23.7371,23.5941,23.61,411926.0
2016-01-15 11:00:00,29.73,29.76,29.67,29.69,800409.0,23.61,23.6338,23.5624,23.5783,800409.0
2016-01-15 11:10:00,29.7,29.77,29.65,29.7,687719.0,23.5862,23.6418,23.5465,23.5862,687719.0
2016-01-15 11:20:00,29.69,29.76,29.66,29.74,671322.0,23.5783,23.6338,23.5544,23.618,671322.0
2016-01-15 11:30:00,29.73,29.79,29.7,29.71,396508.0,23.61,23.6577,23.5862,23.5941,396508.0
2016-01-15 11:40:00,29.7,29.73,29.65,29.67,409018.0,23.5862,23.61,23.5465,23.5624,409018.0
2016-01-15 11:50:00,29.67,29.69,29.61,29.65,630448.0,23.5624,23.5783,23.5147,23.5465,630448.0
2016-01-15 12:00:00,29.65,29.66,29.56,29.61,1243023.0,23.5465,23.5544,23.475,23.5147,1243023.0
2016-01-15 12:10:00,29.61,29.63,29.49,29.5,1152481.0,23.5147,23.5306,23.4194,23.4274,1152481.0
2016-01-15 12:20:00,29.5,29.52,29.37,29.43,2155300.0,23.4274,23.4433,23.3241,23.3718,2155300.0
2016-01-15 12:30:00,29.43,29.43,29.31,29.33,1714187.0,23.3718,23.3718,23.2765,23.2924,1714187.0
2016-01-15 12:40:00,29.33,29.48,29.3,29.46,1117957.0,23.2924,23.4115,23.2685,23.3956,1117957.0
2016-01-15 12:50:00,29.46,29.63,29.45,29.61,1369975.0,23.3956,23.5306,23.3877,23.5147,1369975.0
2016-01-15 13:00:00,29.6,29.61,29.46,29.49,569587.0,23.5068,23.5147,23.3956,23.4194,569587.0
2016-01-15 13:10:00,29.49,29.66,29.48,29.64,805105.0,23.4194,23.5544,23.4115,23.5385,805105.0
2016-01-15 13:20:00,29.63,29.67,29.55,29.58,733674.0,23.5306,23.5624,23.4671,23.4909,733674.0
2016-01-15 13:30:00,29.57,29.63,29.53,29.58,509052.0,23.483,23.5306,23.4512,23.4909,509052.0
2016-01-15 13:40:00,29.57,29.72,29.57,29.63,421046.0,23.483,23.6021,23.483,23.5306,421046.0
2016-01-15 13:50:00,29.63,29.72,29.62,29.67,446582.0,23.5306,23.6021,23.5227,23.5624,446582.0
2016-01-15 14:00:00,29.67,29.7,29.61,29.7,632056.0,23.5624,23.5862,23.5147,23.5862,632056.0
2016-01-15 14:10:00,29.7,29.74,29.68,29.69,485455.0,23.5862,23.618,23.5703,23.5783,485455.0
2016-01-15 14:20:00,29.7,29.7,29.58,29.58,444433.0,23.5862,23.5862,23.4909,23.4909,444433.0
2016-01-15 14:30:00,29.58,29.65,29.53,29.64,546503.0,23.4909,23.5465,23.4512,23.5385,546503.0
2016-01-15 14:40:00,29.65,29.75,29.63,29.74,765391.0,23.5465,23.6259,23.5306,23.618,765391.0
2016-01-15 14:50:00,29.74,29.87,29.69,29.84,854298.0,23.618,23.7212,23.5783,23.6974,854298.0
2016-01-15 15:00:00,29.84,29.88,29.79,29.82,1086766.0,23.6974,23.7291,23.6577,23.6815,1086766.0
2016-01-15 15:10:00,29.82,29.84,29.66,29.71,1466313.0,23.6815,23.6974,23.5544,23.5941,1466313.0
2016-01-15 15:20:00,29.7,29.79,29.69,29.78,1859059.0,23.5862,23.6577,23.5783,23.6497,1859059.0
2016-01-15 15:30:00,29.78,29.86,29.73,29.82,2168224.0,23.6497,23.7133,23.61,23.6815,2168224.0
2016-01-15 15:40:00,29.82,29.92,29.77,29.85,3778026.0,23.6815,23.7609,23.6418,23.7053,3778026.0
2016-01-15 15:50:00,29.85,29.89,29.78,29.83,5262313.0,23.7053,23.7371,23.6497,23.6894,5262313.0
2016-01-19 09:30:00,30.86,30.87,30.68,30.72,3459832.0,24.5074,24.5154,24.3645,24.3962,3459832.0
2016-01-19 09:40:00,30.72,30.73,30.57,30.59,1865242.0,24.3962,24.4042,24.2771,24.293,1865242.0
2016-01-19 09:50:00,30.58,30.63,30.5,30.61,1168896.0,24.285,24.3248,24.2215,24.3089,1168896.0
2016-01-19 10:00:00,30.61,30.65,30.53,30.55,1096740.0,24.3089,24.3406,24.2453,24.2612,1096740.0
2016-01-19 10:10:00,30.54,30.67,30.53,30.64,1556897.0,24.2533,24.3565,24.2453,24.3327,1556897.0
2016-01-19 10:20:00,30.64,30.76,30.64,30.75,853239.0,24.3327,24.428,24.3327,24.4201,853239.0
2016-01-19 10:30:00,30.75,30.78,30.71,30.71,1385292.0,24.4201,24.4439,24.3883,24.3883,1385292.0
2016-01-19 10:40:00,30.7,30.74,30.63,30.74,1093518.0,24.3803,24.4121,24.3248,24.4121,1093518.0
2016-01-19 10:50:00,30.74,30.76,30.55,30.55,498317.0,24.4121,24.428,24.2612,24.2612,498317.0
2016-01-19 11:00:00,30.55,30.67,30.54,30.62,443074.0,24.2612,24.3565,24.2533,24.3168,443074.0
2016-01-19 11:10:00,30.62,30.63,30.52,30.53,537293.0,24.3168,24.3248,24.2374,24.2453,537293.0
2016-01-19 11:20:00,30.53,30.7,30.53,30.67,543151.0,24.2453,24.3803,24.2453,24.3565,543151.0
2016-01-19 11:30:00,30.68,30.78,30.66,30.77,710051.0,24.3645,24.4439,24.3486,24.4359,710051.0
2016-01-19 11:40:00,30.77,30.81,30.72,30.73,272453.0,24.4359,24.4677,24.3962,24.4042,272453.0
2016-01-19 11:50:00,30.72,30.77,30.67,30.68,273486.0,24.3962,24.4359,24.3565,24.3645,273486.0
2016-01-19 12:00:00,30.67,30.7,30.59,30.61,285836.0,24.3565,24.3803,24.293,24.3089,285836.0
2016-01-19 12:10:00,30.59,30.65,30.54,30.57,368490.0,24.293,24.3406,24.2533,24.2771,368490.0
2016-01-19 12:20:00,30.56,30.61,30.51,30.59,347759.0,24.2692,24.3089,24.2295,24.293,347759.0
2016-01-19 12:30:00,30.59,30.66,30.57,30.59,284761.0,24.293,24.3486,24.2771,24.293,284761.0
2016-01-19 12:40:00,30.6,30.63,30.53,30.58,680159.0,24.3009,24.3248,24.2453,24.285,680159.0
2016-01-19 12:50:00,30.57,30.64,30.56,30.63,500233.0,24.2771,24.3327,24.2692,24.3248,500233.0
2016-01-19 13:00:00,30.63,30.66,30.55,30.6,574374.0,24.3248,24.3486,24.2612,24.3009,574374.0
2016-01-19 13:10:00,30.6,30.62,30.55,30.61,557801.0,24.3009,24.3168,24.2612,24.3089,557801.0
2016-01-19 13:20:00,30.62,30.63,30.52,30.53,435574.0,24.3168,24.3248,24.2374,24.2453,435574.0
2016-01-19 13:30:00,30.54,30.55,30.47,30.55,457285.0,24.2533,24.2612,24.1977,24.2612,457285.0
2016-01-19 13:40:00,30.55,30.56,30.46,30.52,384351.0,24.2612,24.2692,24.1897,24.2374,384351.0
2016-01-19 13:50:00,30.52,30.52,30.42,30.46,361389.0,24.2374,24.2374,24.158,24.1897,361389.0
2016-01-19 14:00:00,30.46,30.5,30.33,30.33,481954.0,24.1897,24.2215,24.0865,24.0865,481954.0
2016-01-19 14:10:00,30.33,30.38,30.28,30.33,624958.0,24.0865,24.1262,24.0468,24.0865,624958.0
2016-01-19 14:20:00,30.33,30.37,30.27,30.36,831145.0,24.0865,24.1183,24.0389,24.1103,831145.0
2016-01-19 14:30:00,30.36,30.39,30.32,30.36,325799.0,24.1103,24.1342,24.0786,24.1103,325799.0
2016-01-19 14:40:00,30.36,30.38,30.23,30.27,531311.0,24.1103,24.1262,24.0071,24.0389,531311.0
2016-01-19 14:50:00,30.27,30.34,30.25,30.31,382549.0,24.0389,24.0945,24.023,24.0706,382549.0
2016-01-19 15:00:00,30.31,30.43,30.29,30.38,476242.0,24.0706,24.1659,24.0547,24.1262,476242.0
2016-01-19 15:10:00,30.38,30.4,30.3,30.34,481966.0,24.1262,24.1421,24.0627,24.0945,481966.0
2016-01-19 15:20:00,30.34,30.53,30.31,30.52,478657.0,24.0945,24.2453,24.0706,24.2374,478657.0
2016-01-19 15:30:00,30.52,30.55,30.45,30.5,647019.0,24.2374,24.2612,24.1818,24.2215,647019.0
2016-01-19 15:40:00,30.5,30.6,30.46,30.59,868817.0,24.2215,24.3009,24.1897,24.293,868817.0
2016-01-19 15:50:00,30.59,30.6,30.49,30.51,2786776.0,24.293,24.3009,24.2136,24.2295,2786776.0
2016-01-20 09:30:00,29.37,29.5,29.3,29.31,1878910.0,23.3241,23.4274,23.2685,23.2765,1878910.0
2016-01-20 09:40:00,29.31,29.46,29.28,29.35,1431019.0,23.2765,23.3956,23.2527,23.3082,1431019.0
2016-01-20 09:50:00,29.35,29.4,29.22,29.24,1329703.0,23.3082,23.348,23.205,23.2209,1329703.0
2016-01-20 10:00:00,29.24,29.3,29.19,29.27,1610835.0,23.2209,23.2685,23.1812,23.2447,1610835.0
2016-01-20 10:10:00,29.27,29.29,29.19,29.21,723596.0,23.2447,23.2606,23.1812,23.1971,723596.0
2016-01-20 10:20:00,29.21,29.27,29.16,29.2,865807.0,23.1971,23.2447,23.1574,23.1891,865807.0
2016-01-20 10:30:00,29.2,29.22,29.11,29.12,1992509.0,23.1891,23.205,23.1176,23.1256,1992509.0
2016-01-20 10:40:00,29.12,29.2,29.11,29.16,942720.0,23.1256,23.1891,23.1176,23.1574,942720.0
2016-01-20 10:50:00,29.15,29.18,28.99,28.99,930013.0,23.1494,23.1732,23.0224,23.0224,930013.0
2016-01-20 11:00:00,28.99,29.12,28.99,29.04,1418833.0,23.0224,23.1256,23.0224,23.0621,1418833.0
2016-01-20 11:10:00,29.04,29.2,29.03,29.17,687955.0,23.0621,23.1891,23.0541,23.1653,687955.0
2016-01-20 11:20:00,29.17,29.19,29.08,29.13,415321.0,23.1653,23.1812,23.0938,23.1335,415321.0
2016-01-20 11:30:00,29.12,29.21,29.11,29.13,656967.0,23.1256,23.1971,23.1176,23.1335,656967.0
2016-01-20 11:40:00,29.13,29.15,29.07,29.07,590470.0,23.1335,23.1494,23.0859,23.0859,590470.0
2016-01-20 11:50:00,29.07,29.08,28.97,29.0,591137.0,23.0859,23.0938,23.0065,23.0303,591137.0
2016-01-20 12:00:00,29.0,29.05,28.91,28.95,541867.0,23.0303,23.07,22.9588,22.9906,541867.0
2016-01-20 12:10:00,28.95,29.0,28.91,28.95,389836.0,22.9906,23.0303,22.9588,22.9906,389836.0
2016-01-20 12:20:00,28.95,28.95,28.82,28.86,1429469.0,22.9906,22.9906,22.8873,22.9191,1429469.0
2016-01-20 12:30:00,28.85,28.94,28.81,28.89,1278656.0,22.9112,22.9826,22.8794,22.9429,1278656.0
2016-01-20 12:40:00,28.89,28.92,28.82,28.88,839376.0,22.9429,22.9668,22.8873,22.935,839376.0
2016-01-20 12:50:00,28.88,29.1,28.85,29.1,939121.0,22.935,23.1097,22.9112,23.1097,939121.0
2016-01-20 13:00:00,29.09,29.13,29.0,29.03,1207105.0,23.1018,23.1335,23.0303,23.0541,1207105.0
2016-01-20 13:10:00,29.02,29.04,28.9,28.93,359756.0,23.0462,23.0621,22.9509,22.9747,359756.0
2016-01-20 13:20:00,28.94,29.08,28.91,29.05,508035.0,22.9826,23.0938,22.9588,23.07,508035.0
2016-01-20 13:30:00,29.05,29.19,29.04,29.18,567778.0,23.07,23.1812,23.0621,23.1732,567778.0
2016-01-20 13:40:00,29.19,29.35,29.17,29.32,803066.0,23.1812,23.3082,23.1653,23.2844,803066.0
2016-01-20 13:50:00,29.32,29.43,29.27,29.3,1322225.0,23.2844,23.3718,23.2447,23.2685,1322225.0
2016-01-20 14:00:00,29.3,29.33,29.18,29.31,459289.0,23.2685,23.2924,23.1732,23.2765,459289.0
2016-01-20 14:10:00,29.31,29.39,29.28,29.34,749497.0,23.2765,23.34,23.2527,23.3003,749497.0
2016-01-20 14:20:00,29.35,29.39,29.24,29.26,692220.0,23.3082,23.34,23.2209,23.2368,692220.0
2016-01-20 14:30:00,29.26,29.33,29.17,29.32,581838.0,23.2368,23.2924,23.1653,23.2844,581838.0
2016-01-20 14:40:00,29.33,29.35,29.23,29.3,336052.0,23.2924,23.3082,23.2129,23.2685,336052.0
2016-01-20 14:50:00,29.3,29.42,29.3,29.34,992128.0,23.2685,23.3638,23.2685,23.3003,992128.0
2016-01-20 15:00:00,29.34,29.49,29.29,29.47,748313.0,23.3003,23.4194,23.2606,23.4035,748313.0
2016-01-20 15:10:00,29.48,29.73,29.44,29.66,844454.0,23.4115,23.61,23.3797,23.5544,844454.0
2016-01-20 15:20:00,29.67,29.81,29.63,29.77,2082771.0,23.5624,23.6736,23.5306,23.6418,2082771.0
2016-01-20 15:30:00,29.78,29.8,29.65,29.72,1114887.0,23.6497,23.6656,23.5465,23.6021,1114887.0
2016-01-20 15:40:00,29.72,29.72,29.47,29.59,1145810.0,23.6021,23.6021,23.4035,23.4988,1145810.0
2016-01-20 15:50:00,29.59,29.59,29.45,29.47,3923689.0,23.4988,23.4988,23.3877,23.4035,3923689.0
2016-01-21 09:30:00,29.44,29.53,29.28,29.4,2762577.0,23.3797,23.4512,23.2527,23.348,2762577.0
2016-01-21 09:40:00,29.4,29.44,29.25,29.3,2224379.0,23.348,23.3797,23.2288,23.2685,2224379.0
2016-01-21 09:50:00,29.31,29.42,29.26,29.33,1276759.0,23.2765,23.3638,23.2368,23.2924,1276759.0
2016-01-21 10:00:00,29.33,29.56,29.32,29.54,852034.0,23.2924,23.475,23.2844,23.4591,852034.0
2016-01-21 10:10:00,29.55,29.67,29.54,29.6,1225156.0,23.4671,23.5624,23.4591,23.5068,1225156.0
2016-01-21 10:20:00,29.6,29.65,29.49,29.59,725058.0,23.5068,23.5465,23.4194,23.4988,725058.0
2016-01-21 10:30:00,29.59,29.68,29.53,29.6,846172.0,23.4988,23.5703,23.4512,23.5068,846172.0
2016-01-21 10:40:00,29.6,29.72,29.6,29.61,708504.0,23.5068,23.6021,23.5068,23.5147,708504.0
2016-01-21 10:50:00,29.62,29.7,29.56,29.57,1330116.0,23.5227,23.5862,23.475,23.483,1330116.0
2016-01-21 11:00:00,29.58,29.77,29.51,29.7,1095104.0,23.4909,23.6418,23.4353,23.5862,1095104.0
2016-01-21 11:10:00,29.7,29.76,29.66,29.71,751681.0,23.5862,23.6338,23.5544,23.5941,751681.0
2016-01-21 11:20:00,29.72,29.73,29.62,29.65,1001688.0,23.6021,23.61,23.5227,23.5465,1001688.0
2016-01-21 11:30:00,29.66,29.83,29.66,29.79,747013.0,23.5544,23.6894,23.5544,23.6577,747013.0
2016-01-21 11:40:00,29.79,29.85,29.71,29.85,637751.0,23.6577,23.7053,23.5941,23.7053,637751.0
2016-01-21 11:50:00,29.84,29.92,29.8,29.9,469658.0,23.6974,23.7609,23.6656,23.745,469658.0
2016-01-21 12:00:00,29.9,30.05,29.9,30.0,780516.0,23.745,23.8641,23.745,23.8244,780516.0
2016-01-21 12:10:00,30.0,30.04,29.93,29.96,529900.0,23.8244,23.8562,23.7689,23.7927,529900.0
2016-01-21 12:20:00,29.96,29.98,29.88,29.97,552257.0,23.7927,23.8086,23.7291,23.8006,552257.0
2016-01-21 12:30:00,29.97,29.99,29.91,29.96,290154.0,23.8006,23.8165,23.753,23.7927,290154.0
2016-01-21 12:40:00,29.96,29.99,29.9,29.93,675804.0,23.7927,23.8165,23.745,23.7689,675804.0
2016-01-21 12:50:00,29.93,29.95,29.87,29.9,788273.0,23.7689,23.7847,23.7212,23.745,788273.0
2016-01-21 13:00:00,29.9,29.99,29.9,29.98,378988.0,23.745,23.8165,23.745,23.8086,378988.0
2016-01-21 13:10:00,29.98,30.0,29.87,29.9,445416.0,23.8086,23.8244,23.7212,23.745,445416.0
2016-01-21 13:20:00,29.9,29.9,29.78,29.79,509996.0,23.745,23.745,23.6497,23.6577,509996.0
2016-01-21 13:30:00,29.78,29.88,29.73,29.87,599960.0,23.6497,23.7291,23.61,23.7212,599960.0
2016-01-21 13:40:00,29.87,29.92,29.84,29.89,545893.0,23.7212,23.7609,23.6974,23.7371,545893.0
2016-01-21 13:50:00,29.9,29.9,29.78,29.81,851784.0,23.745,23.745,23.6497,23.6736,851784.0
2016-01-21 14:00:00,29.81,29.84,29.74,29.78,966647.0,23.6736,23.6974,23.618,23.6497,966647.0
2016-01-21 14:10:00,29.78,29.78,29.62,29.63,1002553.0,23.6497,23.6497,23.5227,23.5306,1002553.0
2016-01-21 14:20:00,29.64,29.7,29.57,29.69,895099.0,23.5385,23.5862,23.483,23.5783,895099.0
2016-01-21 14:30:00,29.68,29.8,29.67,29.76,407209.0,23.5703,23.6656,23.5624,23.6338,407209.0
2016-01-21 14:40:00,29.76,29.81,29.68,29.69,359377.0,23.6338,23.6736,23.5703,23.5783,359377.0
2016-01-21 14:50:00,29.68,29.82,29.68,29.78,667962.0,23.5703,23.6815,23.5703,23.6497,667962.0
2016-01-21 15:00:00,29.78,29.78,29.62,29.67,665655.0,23.6497,23.6497,23.5227,23.5624,665655.0
2016-01-21 15:10:00,29.67,29.75,29.64,29.7,664146.0,23.5624,23.6259,23.5385,23.5862,664146.0
2016-01-21 15:20:00,29.69,29.75,29.64,29.69,468566.0,23.5783,23.6259,23.5385,23.5783,468566.0
2016-01-21 15:30:00,29.68,29.8,29.68,29.76,552024.0,23.5703,23.6656,23.5703,23.6338,552024.0
2016-01-21 15:40:00,29.76,29.8,29.66,29.69,611755.0,23.6338,23.6656,23.5544,23.5783,611755.0
2016-01-21 15:50:00,29.69,29.74,29.65,29.66,2660073.0,23.5783,23.618,23.5465,23.5544,2660073.0
2016-01-22 09:30:00,30.58,30.62,30.48,30.5,2144668.0,24.285,24.3168,24.2056,24.2215,2144668.0
2016-01-22 09:40:00,30.51,30.59,30.47,30.56,1654828.0,24.2295,24.293,24.1977,24.2692,1654828.0
2016-01-22 09:50:00,30.56,30.65,30.55,30.64,1310791.0,24.2692,24.3406,24.2612,24.3327,1310791.0
2016-01-22 10:00:00,30.64,30.66,30.57,30.61,1213146.0,24.3327,24.3486,24.2771,24.3089,1213146.0
2016-01-22 10:10:00,30.62,30.69,30.61,30.66,798057.0,24.3168,24.3724,24.3089,24.3486,798057.0
2016-01-22 10:20:00,30.66,30.66,30.6,30.62,1145776.0,24.3486,24.3486,24.3009,24.3168,1145776.0
2016-01-22 10:30:00,30.63,30.67,30.58,30.62,883407.0,24.3248,24.3565,24.285,24.3168,883407.0
2016-01-22 10:40:00,30.63,30.66,30.56,30.58,887275.0,24.3248,24.3486,24.2692,24.285,887275.0
2016-01-22 10:50:00,30.57,30.61,30.49,30.51,613520.0,24.2771,24.3089,24.2136,24.2295,613520.0
2016-01-22 11:00:00,30.5,30.52,30.42,30.43,1578817.0,24.2215,24.2374,24.158,24.1659,1578817.0
2016-01-22 11:10:00,30.44,30.5,30.39,30.47,554547.0,24.1739,24.2215,24.1342,24.1977,554547.0
2016-01-22 11:20:00,30.48,30.54,30.43,30.5,599854.0,24.2056,24.2533,24.1659,24.2215,599854.0
2016-01-22 11:30:00,30.49,30.51,30.41,30.44,1346857.0,24.2136,24.2295,24.15,24.1739,1346857.0
2016-01-22 11:40:00,30.44,30.51,30.38,30.4,538068.0,24.1739,24.2295,24.1262,24.1421,538068.0
2016-01-22 11:50:00,30.4,30.46,30.38,30.41,258986.0,24.1421,24.1897,24.1262,24.15,258986.0
2016-01-22 12:00:00,30.4,30.49,30.4,30.47,221846.0,24.1421,24.2136,24.1421,24.1977,221846.0
2016-01-22 12:10:00,30.48,30.52,30.43,30.5,235938.0,24.2056,24.2374,24.1659,24.2215,235938.0
2016-01-22 12:20:00,30.5,30.53,30.44,30.48,259641.0,24.2215,24.2453,24.1739,24.2056,259641.0
2016-01-22 12:30:00,30.48,30.56,30.44,30.56,340329.0,24.2056,24.2692,24.1739,24.2692,340329.0
2016-01-22 12:40:00,30.56,30.57,30.45,30.48,353415.0,24.2692,24.2771,24.1818,24.2056,353415.0
2016-01-22 12:50:00,30.48,30.55,30.47,30.54,245988.0,24.2056,24.2612,24.1977,24.2533,245988.0
2016-01-22 13:00:00,30.54,30.55,30.44,30.45,722330.0,24.2533,24.2612,24.1739,24.1818,722330.0
2016-01-22 13:10:00,30.45,30.52,30.44,30.51,146701.0,24.1818,24.2374,24.1739,24.2295,146701.0
2016-01-22 13:20:00,30.51,30.56,30.49,30.5,201861.0,24.2295,24.2692,24.2136,24.2215,201861.0
2016-01-22 13:30:00,30.5,30.53,30.48,30.49,381586.0,24.2215,24.2453,24.2056,24.2136,381586.0
2016-01-22 13:40:00,30.49,30.57,30.49,30.57,177203.0,24.2136,24.2771,24.2136,24.2771,177203.0
2016-01-22 13:50:00,30.56,30.61,30.54,30.61,170428.0,24.2692,24.3089,24.2533,24.3089,170428.0
2016-01-22 14:00:00,30.6,30.6,30.53,30.57,200114.0,24.3009,24.3009,24.2453,24.2771,200114.0
2016-01-22 14:10:00,30.58,30.64,30.57,30.62,426214.0,24.285,24.3327,24.2771,24.3168,426214.0
2016-01-22 14:20:00,30.62,30.64,30.55,30.55,411036.0,24.3168,24.3327,24.2612,24.2612,411036.0
2016-01-22 14:30:00,30.55,30.56,30.48,30.49,431766.0,24.2612,24.2692,24.2056,24.2136,431766.0
2016-01-22 14:40:00,30.49,30.52,30.44,30.52,482368.0,24.2136,24.2374,24.1739,24.2374,482368.0
2016-01-22 14:50:00,30.51,30.57,30.49,30.56,774297.0,24.2295,24.2771,24.2136,24.2692,774297.0
2016-01-22 15:00:00,30.56,30.58,30.52,30.53,353735.0,24.2692,24.285,24.2374,24.2453,353735.0
2016-01-22 15:10:00,30.53,30.58,30.49,30.55,551823.0,24.2453,24.285,24.2136,24.2612,551823.0
2016-01-22 15:20:00,30.55,30.61,30.54,30.61,285070.0,24.2612,24.3089,24.2533,24.3089,285070.0
2016-01-22 15:30:00,30.61,30.63,30.56,30.63,429758.0,24.3089,24.3248,24.2692,24.3248,429758.0
2016-01-22 15:40:00,30.63,30.68,30.62,30.68,463703.0,24.3248,24.3645,24.3168,24.3645,463703.0
2016-01-22 15:50:00,30.67,30.73,30.65,30.73,3001147.0,24.3565,24.4042,24.3406,24.4042,3001147.0
2016-01-25 09:30:00,30.35,30.39,30.24,30.3,1749147.0,24.1024,24.1342,24.015,24.0627,1749147.0
2016-01-25 09:40:00,30.3,30.33,30.2,30.24,1317428.0,24.0627,24.0865,23.9833,24.015,1317428.0
2016-01-25 09:50:00,30.23,30.33,30.22,30.29,1291768.0,24.0071,24.0865,23.9992,24.0547,1291768.0
2016-01-25 10:00:00,30.28,30.41,30.26,30.33,734475.0,24.0468,24.15,24.0309,24.0865,734475.0
2016-01-25 10:10:00,30.32,30.34,30.22,30.28,659198.0,24.0786,24.0945,23.9992,24.0468,659198.0
2016-01-25 10:20:00,30.29,30.32,30.24,30.28,895431.0,24.0547,24.0786,24.015,24.0468,895431.0
2016-01-25 10:30:00,30.27,30.32,30.25,30.28,948427.0,24.0389,24.0786,24.023,24.0468,948427.0
2016-01-25 10:40:00,30.28,30.29,30.21,30.28,764321.0,24.0468,24.0547,23.9912,24.0468,764321.0
2016-01-25 10:50:00,30.27,30.3,30.22,30.25,347300.0,24.0389,24.0627,23.9992,24.023,347300.0
2016-01-25 11:00:00,30.25,30.25,30.17,30.21,395823.0,24.023,24.023,23.9594,23.9912,395823.0
2016-01-25 11:10:00,30.2,30.23,30.14,30.19,347999.0,23.9833,24.0071,23.9356,23.9753,347999.0
2016-01-25 11:20:00,30.18,30.29,30.18,30.28,424915.0,23.9674,24.0547,23.9674,24.0468,424915.0
2016-01-25 11:30:00,30.27,30.28,30.24,30.28,310069.0,24.0389,24.0468,24.015,24.0468,310069.0
2016-01-25 11:40:00,30.27,30.28,30.21,30.25,303540.0,24.0389,24.0468,23.9912,24.023,303540.0
2016-01-25 11:50:00,30.25,30.32,30.25,30.28,509322.0,24.023,24.0786,24.023,24.0468,509322.0
2016-01-25 12:00:00,30.28,30.3,30.24,30.26,217157.0,24.0468,24.0627,24.015,24.0309,217157.0
2016-01-25 12:10:00,30.27,30.28,30.2,30.26,192148.0,24.0389,24.0468,23.9833,24.0309,192148.0
2016-01-25 12:20:00,30.26,30.3,30.24,30.28,191956.0,24.0309,24.0627,24.015,24.0468,191956.0
2016-01-25 12:30:00,30.27,30.31,30.24,30.31,187579.0,24.0389,24.0706,24.015,24.0706,187579.0
2016-01-25 12:40:00,30.31,30.33,30.26,30.3,200336.0,24.0706,24.0865,24.0309,24.0627,200336.0
2016-01-25 12:50:00,30.3,30.33,30.27,30.32,214976.0,24.0627,24.0865,24.0389,24.0786,214976.0
2016-01-25 13:00:00,30.32,30.4,30.31,30.37,222395.0,24.0786,24.1421,24.0706,24.1183,222395.0
2016-01-25 13:10:00,30.37,30.4,30.33,30.39,166182.0,24.1183,24.1421,24.0865,24.1342,166182.0
2016-01-25 13:20:00,30.39,30.43,30.35,30.37,234367.0,24.1342,24.1659,24.1024,24.1183,234367.0
2016-01-25 13:30:00,30.36,30.39,30.33,30.35,133040.0,24.1103,24.1342,24.0865,24.1024,133040.0
2016-01-25 13:40:00,30.35,30.36,30.26,30.27,116194.0,24.1024,24.1103,24.0309,24.0389,116194.0
2016-01-25 13:50:00,30.27,30.29,30.23,30.23,132081.0,24.0389,24.0547,24.0071,24.0071,132081.0
2016-01-25 14:00:00,30.23,30.3,30.21,30.28,277861.0,24.0071,24.0627,23.9912,24.0468,277861.0
2016-01-25 14:10:00,30.28,30.28,30.22,30.24,186050.0,24.0468,24.0468,23.9992,24.015,186050.0
2016-01-25 14:20:00,30.24,30.25,30.17,30.24,265276.0,24.015,24.023,23.9594,24.015,265276.0
2016-01-25 14:30:00,30.24,30.25,30.19,30.22,166186.0,24.015,24.023,23.9753,23.9992,166186.0
2016-01-25 14:40:00,30.22,30.23,30.17,30.18,132693.0,23.9992,24.0071,23.9594,23.9674,132693.0
2016-01-25 14:50:00,30.18,30.23,30.15,30.21,222569.0,23.9674,24.0071,23.9436,23.9912,222569.0
2016-01-25 15:00:00,30.2,30.24,30.1,30.11,363260.0,23.9833,24.015,23.9039,23.9118,363260.0
2016-01-25 15:10:00,30.11,30.15,30.08,30.12,395889.0,23.9118,23.9436,23.888,23.9197,395889.0
2016-01-25 15:20:00,30.13,30.13,30.06,30.08,866716.0,23.9277,23.9277,23.8721,23.888,866716.0
2016-01-25 15:30:00,30.08,30.1,30.0,30.02,990784.0,23.888,23.9039,23.8244,23.8403,990784.0
2016-01-25 15:40:00,30.02,30.08,29.99,30.06,1107209.0,23.8403,23.888,23.8165,23.8721,1107209.0
2016-01-25 15:50:00,30.06,30.09,29.98,29.99,2888849.0,23.8721,23.8959,23.8086,23.8165,2888849.0
2016-01-26 09:30:00,29.86,30.04,29.85,29.93,1391525.0,23.7133,23.8562,23.7053,23.7689,1391525.0
2016-01-26 09:40:00,29.93,30.01,29.87,29.88,1090944.0,23.7689,23.8324,23.7212,23.7291,1090944.0
2016-01-26 09:50:00,29.88,29.96,29.86,29.95,1008263.0,23.7291,23.7927,23.7133,23.7847,1008263.0
2016-01-26 10:00:00,29.96,30.13,29.95,30.12,678592.0,23.7927,23.9277,23.7847,23.9197,678592.0
2016-01-26 10:10:00,30.12,30.23,30.11,30.18,1196405.0,23.9197,24.0071,23.9118,23.9674,1196405.0
2016-01-26 10:20:00,30.18,30.22,30.14,30.14,637683.0,23.9674,23.9992,23.9356,23.9356,637683.0
2016-01-26 10:30:00,30.15,30.22,30.13,30.2,826039.0,23.9436,23.9992,23.9277,23.9833,826039.0
2016-01-26 10:40:00,30.21,30.24,30.16,30.17,703904.0,23.9912,24.015,23.9515,23.9594,703904.0
2016-01-26 10:50:00,30.18,30.19,30.08,30.1,451615.0,23.9674,23.9753,23.888,23.9039,451615.0
2016-01-26 11:00:00,30.09,30.19,30.08,30.14,518505.0,23.8959,23.9753,23.888,23.9356,518505.0
2016-01-26 11:10:00,30.13,30.22,30.13,30.2,617279.0,23.9277,23.9992,23.9277,23.9833,617279.0
2016-01-26 11:20:00,30.21,30.23,30.15,30.21,519266.0,23.9912,24.0071,23.9436,23.9912,519266.0
2016-01-26 11:30:00,30.21,30.21,30.12,30.16,575124.0,23.9912,23.9912,23.9197,23.9515,575124.0
2016-01-26 11:40:00,30.15,30.18,30.13,30.15,341518.0,23.9436,23.9674,23.9277,23.9436,341518.0
2016-01-26 11:50:00,30.15,30.21,30.15,30.15,482398.0,23.9436,23.9912,23.9436,23.9436,482398.0
2016-01-26 12:00:00,30.16,30.21,30.16,30.17,179614.0,23.9515,23.9912,23.9515,23.9594,179614.0
2016-01-26 12:10:00,30.18,30.28,30.16,30.25,320715.0,23.9674,24.0468,23.9515,24.023,320715.0
2016-01-26 12:20:00,30.26,30.26,30.21,30.24,441210.0,24.0309,24.0309,23.9912,24.015,441210.0
2016-01-26 12:30:00,30.25,30.28,30.23,30.25,415244.0,24.023,24.0468,24.0071,24.023,415244.0
2016-01-26 12:40:00,30.25,30.27,30.22,30.24,154392.0,24.023,24.0389,23.9992,24.015,154392.0
2016-01-26 12:50:00,30.23,30.25,30.17,30.19,210582.0,24.0071,24.023,23.9594,23.9753,210582.0
2016-01-26 13:00:00,30.2,30.24,30.19,30.21,345517.0,23.9833,24.015,23.9753,23.9912,345517.0
2016-01-26 13:10:00,30.21,30.25,30.19,30.24,204159.0,23.9912,24.023,23.9753,24.015,204159.0
2016-01-26 13:20:00,30.25,30.26,30.18,30.19,2064901.0,24.023,24.0309,23.9674,23.9753,2064901.0
2016-01-26 13:30:00,30.19,30.19,30.14,30.17,208369.0,23.9753,23.9753,23.9356,23.9594,208369.0
2016-01-26 13:40:00,30.17,30.2,30.15,30.2,130639.0,23.9594,23.9833,23.9436,23.9833,130639.0
2016-01-26 13:50:00,30.2,30.2,30.15,30.16,123939.0,23.9833,23.9833,23.9436,23.9515,123939.0
2016-01-26 14:00:00,30.16,30.16,30.09,30.16,391470.0,23.9515,23.9515,23.8959,23.9515,391470.0
2016-01-26 14:10:00,30.16,30.22,30.15,30.18,482280.0,23.9515,23.9992,23.9436,23.9674,482280.0
2016-01-26 14:20:00,30.17,30.21,30.13,30.14,210108.0,23.9594,23.9912,23.9277,23.9356,210108.0
2016-01-26 14:30:00,30.13,30.17,30.1,30.16,168722.0,23.9277,23.9594,23.9039,23.9515,168722.0
2016-01-26 14:40:00,30.15,30.2,30.13,30.15,242840.0,23.9436,23.9833,23.9277,23.9436,242840.0
2016-01-26 14:50:00,30.15,30.22,30.14,30.15,196389.0,23.9436,23.9992,23.9356,23.9436,196389.0
2016-01-26 15:00:00,30.15,30.17,30.11,30.14,593650.0,23.9436,23.9594,23.9118,23.9356,593650.0
2016-01-26 15:10:00,30.14,30.21,30.1,30.11,409251.0,23.9356,23.9912,23.9039,23.9118,409251.0
2016-01-26 15:20:00,30.11,30.17,30.1,30.15,568865.0,23.9118,23.9594,23.9039,23.9436,568865.0
2016-01-26 15:30:00,30.15,30.17,30.1,30.16,296285.0,23.9436,23.9594,23.9039,23.9515,296285.0
2016-01-26 15:40:00,30.17,30.21,30.14,30.15,1149617.0,23.9594,23.9912,23.9356,23.9436,1149617.0
2016-01-26 15:50:00,30.15,30.21,30.11,30.21,1391311.0,23.9436,23.9912,23.9118,23.9912,1391311.0
2016-01-27 09:30:00,29.9,29.93,29.82,29.9,1030698.0,23.745,23.7689,23.6815,23.745,1030698.0
2016-01-27 09:40:00,29.9,30.01,29.89,29.95,1866899.0,23.745,23.8324,23.7371,23.7847,1866899.0
2016-01-27 09:50:00,29.95,29.97,29.85,29.91,2336045.0,23.7847,23.8006,23.7053,23.753,2336045.0
2016-01-27 10:00:00,29.91,29.92,29.81,29.85,1733320.0,23.753,23.7609,23.6736,23.7053,1733320.0
2016-01-27 10:10:00,29.85,29.86,29.75,29.8,515892.0,23.7053,23.7133,23.6259,23.6656,515892.0
2016-01-27 10:20:00,29.8,29.84,29.78,29.78,291948.0,23.6656,23.6974,23.6497,23.6497,291948.0
2016-01-27 10:30:00,29.78,29.93,29.77,29.91,987802.0,23.6497,23.7689,23.6418,23.753,987802.0
2016-01-27 10:40:00,29.91,29.97,29.89,29.92,658398.0,23.753,23.8006,23.7371,23.7609,658398.0
2016-01-27 10:50:00,29.93,29.95,29.84,29.91,630892.0,23.7689,23.7847,23.6974,23.753,630892.0
2016-01-27 11:00:00,29.91,29.98,29.87,29.94,600534.0,23.753,23.8086,23.7212,23.7768,600534.0
2016-01-27 11:10:00,29.93,30.03,29.89,30.02,811548.0,23.7689,23.8483,23.7371,23.8403,811548.0
2016-01-27 11:20:00,30.02,30.1,29.99,30.1,584345.0,23.8403,23.9039,23.8165,23.9039,584345.0
2016-01-27 11:30:00,30.09,30.28,30.09,30.25,1197877.0,23.8959,24.0468,23.8959,24.023,1197877.0
2016-01-27 11:40:00,30.25,30.34,30.2,30.26,558166.0,24.023,24.0945,23.9833,24.0309,558166.0
2016-01-27 11:50:00,30.26,30.3,30.23,30.27,538497.0,24.0309,24.0627,24.0071,24.0389,538497.0
2016-01-27 12:00:00,30.27,30.35,30.24,30.27,500572.0,24.0389,24.1024,24.015,24.0389,500572.0
2016-01-27 12:10:00,30.27,30.35,30.26,30.34,280957.0,24.0389,24.1024,24.0309,24.0945,280957.0
2016-01-27 12:20:00,30.34,30.35,30.27,30.28,547574.0,24.0945,24.1024,24.0389,24.0468,547574.0
2016-01-27 12:30:00,30.28,30.31,30.22,30.25,607562.0,24.0468,24.0706,23.9992,24.023,607562.0
2016-01-27 12:40:00,30.26,30.3,30.24,30.3,192358.0,24.0309,24.0627,24.015,24.0627,192358.0
2016-01-27 12:50:00,30.29,30.29,30.2,30.2,255892.0,24.0547,24.0547,23.9833,23.9833,255892.0
2016-01-27 13:00:00,30.2,30.25,30.16,30.25,328867.0,23.9833,24.023,23.9515,24.023,328867.0
2016-01-27 13:10:00,30.25,30.29,30.15,30.17,356838.0,24.023,24.0547,23.9436,23.9594,356838.0
2016-01-27 13:20:00,30.17,30.19,30.13,30.14,455862.0,23.9594,23.9753,23.9277,23.9356,455862.0
2016-01-27 13:30:00,30.14,30.19,30.13,30.16,488008.0,23.9356,23.9753,23.9277,23.9515,488008.0
2016-01-27 13:40:00,30.16,30.18,30.1,30.15,378360.0,23.9515,23.9674,23.9039,23.9436,378360.0
2016-01-27 13:50:00,30.15,30.25,30.1,30.19,353204.0,23.9436,24.023,23.9039,23.9753,353204.0
2016-01-27 14:00:00,30.2,30.32,29.95,29.96,1039268.0,23.9833,24.0786,23.7847,23.7927,1039268.0
2016-01-27 14:10:00,29.96,30.06,29.88,30.02,870093.0,23.7927,23.8721,23.7291,23.8403,870093.0
2016-01-27 14:20:00,30.02,30.12,29.99,30.07,585032.0,23.8403,23.9197,23.8165,23.88,585032.0
2016-01-27 14:30:00,30.06,30.08,29.9,29.9,355611.0,23.8721,23.888,23.745,23.745,355611.0
2016-01-27 14:40:00,29.9,30.02,29.86,29.91,1266489.0,23.745,23.8403,23.7133,23.753,1266489.0
2016-01-27 14:50:00,29.92,29.98,29.81,29.87,634666.0,23.7609,23.8086,23.6736,23.7212,634666.0
2016-01-27 15:00:00,29.86,29.86,29.72,29.82,895798.0,23.7133,23.7133,23.6021,23.6815,895798.0
2016-01-27 15:10:00,29.82,29.83,29.64,29.67,945077.0,23.6815,23.6894,23.5385,23.5624,945077.0
2016-01-27 15:20:00,29.67,29.86,29.65,29.78,1034750.0,23.5624,23.7133,23.5465,23.6497,1034750.0
2016-01-27 15:30:00,29.77,29.89,29.73,29.76,708642.0,23.6418,23.7371,23.61,23.6338,708642.0
2016-01-27 15:40:00,29.76,29.93,29.72,29.87,1331879.0,23.6338,23.7689,23.6021,23.7212,1331879.0
2016-01-27 15:50:00,29.87,29.88,29.77,29.79,3662983.0,23.7212,23.7291,23.6418,23.6577,3662983.0
2016-01-28 09:30:00,30.38,30.48,30.35,30.37,2619618.0,24.1262,24.2056,24.1024,24.1183,2619618.0
2016-01-28 09:40:00,30.37,30.42,30.3,30.37,1590807.0,24.1183,24.158,24.0627,24.1183,1590807.0
2016-01-28 09:50:00,30.37,30.49,30.36,30.41,1475546.0,24.1183,24.2136,24.1103,24.15,1475546.0
2016-01-28 10:00:00,30.4,30.41,30.3,30.35,1830313.0,24.1421,24.15,24.0627,24.1024,1830313.0
2016-01-28 10:10:00,30.35,30.37,30.19,30.2,993229.0,24.1024,24.1183,23.9753,23.9833,993229.0
2016-01-28 10:20:00,30.19,30.25,30.1,30.1,1196432.0,23.9753,24.023,23.9039,23.9039,1196432.0
2016-01-28 10:30:00,30.09,30.12,29.99,30.08,1812384.0,23.8959,23.9197,23.8165,23.888,1812384.0
2016-01-28 10:40:00,30.08,30.19,30.06,30.19,1120808.0,23.888,23.9753,23.8721,23.9753,1120808.0
2016-01-28 10:50:00,30.19,30.2,30.06,30.14,860634.0,23.9753,23.9833,23.8721,23.9356,860634.0
2016-01-28 11:00:00,30.15,30.28,30.14,30.26,482708.0,23.9436,24.0468,23.9356,24.0309,482708.0
2016-01-28 11:10:00,30.26,30.27,30.16,30.19,687767.0,24.0309,24.0389,23.9515,23.9753,687767.0
2016-01-28 11:20:00,30.18,30.23,30.1,30.11,884612.0,23.9674,24.0071,23.9039,23.9118,884612.0
2016-01-28 11:30:00,30.1,30.12,30.02,30.05,398630.0,23.9039,23.9197,23.8403,23.8641,398630.0
2016-01-28 11:40:00,30.05,30.08,29.96,29.99,404389.0,23.8641,23.888,23.7927,23.8165,404389.0
2016-01-28 11:50:00,29.99,30.04,29.96,29.96,609451.0,23.8165,23.8562,23.7927,23.7927,609451.0
2016-01-28 12:00:00,29.96,30.1,29.96,30.06,320478.0,23.7927,23.9039,23.7927,23.8721,320478.0
2016-01-28 12:10:00,30.06,30.14,30.03,30.1,307442.0,23.8721,23.9356,23.8483,23.9039,307442.0
2016-01-28 12:20:00,30.1,30.19,30.1,30.17,480807.0,23.9039,23.9753,23.9039,23.9594,480807.0
2016-01-28 12:30:00,30.17,30.24,30.15,30.19,619808.0,23.9594,24.015,23.9436,23.9753,619808.0
2016-01-28 12:40:00,30.19,30.26,30.19,30.21,238298.0,23.9753,24.0309,23.9753,23.9912,238298.0
2016-01-28 12:50:00,30.21,30.23,30.14,30.19,247252.0,23.9912,24.0071,23.9356,23.9753,247252.0
2016-01-28 13:00:00,30.19,30.22,30.12,30.2,390473.0,23.9753,23.9992,23.9197,23.9833,390473.0
2016-01-28 13:10:00,30.19,30.25,30.1,30.1,304078.0,23.9753,24.023,23.9039,23.9039,304078.0
2016-01-28 13:20:00,30.1,30.17,30.03,30.17,598901.0,23.9039,23.9594,23.8483,23.9594,598901.0
2016-01-28 13:30:00,30.17,30.19,30.12,30.13,541878.0,23.9594,23.9753,23.9197,23.9277,541878.0
2016-01-28 13:40:00,30.14,30.19,30.11,30.15,284508.0,23.9356,23.9753,23.9118,23.9436,284508.0
2016-01-28 13:50:00,30.15,30.19,30.06,30.07,298134.0,23.9436,23.9753,23.8721,23.88,298134.0
2016-01-28 14:00:00,30.06,30.23,30.05,30.2,435820.0,23.8721,24.0071,23.8641,23.9833,435820.0
2016-01-28 14:10:00,30.21,30.21,30.13,30.14,293419.0,23.9912,23.9912,23.9277,23.9356,293419.0
2016-01-28 14:20:00,30.14,30.23,30.13,30.22,373508.0,23.9356,24.0071,23.9277,23.9992,373508.0
2016-01-28 14:30:00,30.23,30.24,30.18,30.18,301216.0,24.0071,24.015,23.9674,23.9674,301216.0
2016-01-28 14:40:00,30.19,30.21,30.13,30.15,198332.0,23.9753,23.9912,23.9277,23.9436,198332.0
2016-01-28 14:50:00,30.16,30.18,30.11,30.17,216519.0,23.9515,23.9674,23.9118,23.9594,216519.0
2016-01-28 15:00:00,30.17,30.2,30.13,30.19,373460.0,23.9594,23.9833,23.9277,23.9753,373460.0
2016-01-28 15:10:00,30.2,30.25,30.19,30.19,349171.0,23.9833,24.023,23.9753,23.9753,349171.0
2016-01-28 15:20:00,30.19,30.21,30.14,30.16,275004.0,23.9753,23.9912,23.9356,23.9515,275004.0
2016-01-28 15:30:00,30.15,30.21,30.13,30.17,574540.0,23.9436,23.9912,23.9277,23.9594,574540.0
2016-01-28 15:40:00,30.17,30.2,30.09,30.18,661116.0,23.9594,23.9833,23.8959,23.9674,661116.0
2016-01-28 15:50:00,30.18,30.24,30.14,30.21,2109789.0,23.9674,24.015,23.9356,23.9912,2109789.0
2016-01-29 09:30:00,30.87,30.97,30.83,30.93,1488335.0,24.5154,24.5948,24.4836,24.563,1488335.0
2016-01-29 09:40:00,30.93,30.97,30.89,30.94,1345311.0,24.563,24.5948,24.5312,24.5709,1345311.0
2016-01-29 09:50:00,30.95,31.02,30.93,30.95,1176521.0,24.5789,24.6345,24.563,24.5789,1176521.0
2016-01-29 10:00:00,30.96,31.05,30.94,31.02,1142029.0,24.5868,24.6583,24.5709,24.6345,1142029.0
2016-01-29 10:10:00,31.03,31.07,31.0,31.03,1096925.0,24.6424,24.6742,24.6186,24.6424,1096925.0
2016-01-29 10:20:00,31.03,31.06,30.92,30.93,553733.0,24.6424,24.6662,24.5551,24.563,553733.0
2016-01-29 10:30:00,30.92,30.93,30.86,30.9,1459960.0,24.5551,24.563,24.5074,24.5392,1459960.0
2016-01-29 10:40:00,30.9,30.95,30.89,30.93,588114.0,24.5392,24.5789,24.5312,24.563,588114.0
2016-01-29 10:50:00,30.93,30.94,30.85,30.89,453598.0,24.563,24.5709,24.4995,24.5312,453598.0
2016-01-29 11:00:00,30.9,31.0,30.89,30.97,446581.0,24.5392,24.6186,24.5312,24.5948,446581.0
2016-01-29 11:10:00,30.97,30.99,30.85,30.86,567935.0,24.5948,24.6106,24.4995,24.5074,567935.0
2016-01-29 11:20:00,30.86,30.92,30.82,30.87,468823.0,24.5074,24.5551,24.4756,24.5154,468823.0
2016-01-29 11:30:00,30.87,30.91,30.8,30.81,401574.0,24.5154,24.5471,24.4598,24.4677,401574.0
2016-01-29 11:40:00,30.81,30.85,30.78,30.8,484266.0,24.4677,24.4995,24.4439,24.4598,484266.0
2016-01-29 11:50:00,30.81,30.92,30.8,30.89,331444.0,24.4677,24.5551,24.4598,24.5312,331444.0
2016-01-29 12:00:00,30.9,30.91,30.86,30.88,188505.0,24.5392,24.5471,24.5074,24.5233,188505.0
2016-01-29 12:10:00,30.88,30.95,30.87,30.95,292226.0,24.5233,24.5789,24.5154,24.5789,292226.0
2016-01-29 12:20:00,30.95,31.01,30.92,30.98,305470.0,24.5789,24.6265,24.5551,24.6027,305470.0
2016-01-29 12:30:00,30.98,31.03,30.96,31.03,379300.0,24.6027,24.6424,24.5868,24.6424,379300.0
2016-01-29 12:40:00,31.03,31.07,31.01,31.05,505504.0,24.6424,24.6742,24.6265,24.6583,505504.0
2016-01-29 12:50:00,31.05,31.12,31.04,31.1,582757.0,24.6583,24.7139,24.6504,24.698,582757.0
2016-01-29 13:00:00,31.1,31.12,31.06,31.07,548820.0,24.698,24.7139,24.6662,24.6742,548820.0
2016-01-29 13:10:00,31.07,31.11,31.06,31.1,258619.0,24.6742,24.7059,24.6662,24.698,258619.0
2016-01-29 13:20:00,31.1,31.13,31.07,31.08,296373.0,24.698,24.7218,24.6742,24.6821,296373.0
2016-01-29 13:30:00,31.09,31.1,31.05,31.07,330689.0,24.6901,24.698,24.6583,24.6742,330689.0
2016-01-29 13:40:00,31.07,31.15,31.07,31.14,307394.0,24.6742,24.7377,24.6742,24.7298,307394.0
2016-01-29 13:50:00,31.14,31.14,31.07,31.1,346311.0,24.7298,24.7298,24.6742,24.698,346311.0
2016-01-29 14:00:00,31.1,31.1,31.02,31.02,547957.0,24.698,24.698,24.6345,24.6345,547957.0
2016-01-29 14:10:00,31.03,31.06,30.98,31.05,620622.0,24.6424,24.6662,24.6027,24.6583,620622.0
2016-01-29 14:20:00,31.06,31.1,31.04,31.1,234756.0,24.6662,24.698,24.6504,24.698,234756.0
2016-01-29 14:30:00,31.1,31.11,31.08,31.09,225140.0,24.698,24.7059,24.6821,24.6901,225140.0
2016-01-29 14:40:00,31.09,31.11,31.07,31.08,226113.0,24.6901,24.7059,24.6742,24.6821,226113.0
2016-01-29 14:50:00,31.08,31.09,31.02,31.05,354671.0,24.6821,24.6901,24.6345,24.6583,354671.0
2016-01-29 15:00:00,31.05,31.11,31.04,31.11,253197.0,24.6583,24.7059,24.6504,24.7059,253197.0
2016-01-29 15:10:00,31.11,31.14,31.09,31.1,564087.0,24.7059,24.7298,24.6901,24.698,564087.0
2016-01-29 15:20:00,31.1,31.18,31.09,31.18,567657.0,24.698,24.7615,24.6901,24.7615,567657.0
2016-01-29 15:30:00,31.18,31.19,31.12,31.13,1430711.0,24.7615,24.7695,24.7139,24.7218,1430711.0
2016-01-29 15:40:00,31.14,31.18,31.12,31.18,1395958.0,24.7298,24.7615,24.7139,24.7615,1395958.0
2016-01-29 15:50:00,31.18,31.23,31.15,31.2,3617857.0,24.7615,24.8012,24.7377,24.7774,3617857.0
2016-02-01 09:30:00,30.43,30.45,30.31,30.42,1572005.0,24.1659,24.1818,24.0706,24.158,1572005.0
2016-02-01 09:40:00,30.42,30.47,30.35,30.35,863709.0,24.158,24.1977,24.1024,24.1024,863709.0
2016-02-01 09:50:00,30.35,30.41,30.34,30.37,1086096.0,24.1024,24.15,24.0945,24.1183,1086096.0
2016-02-01 10:00:00,30.37,30.37,30.28,30.36,928271.0,24.1183,24.1183,24.0468,24.1103,928271.0
2016-02-01 10:10:00,30.37,30.44,30.35,30.38,597872.0,24.1183,24.1739,24.1024,24.1262,597872.0
2016-02-01 10:20:00,30.38,30.45,30.37,30.4,651343.0,24.1262,24.1818,24.1183,24.1421,651343.0
2016-02-01 10:30:00,30.4,30.51,30.39,30.47,486311.0,24.1421,24.2295,24.1342,24.1977,486311.0
2016-02-01 10:40:00,30.48,30.58,30.47,30.55,878248.0,24.2056,24.285,24.1977,24.2612,878248.0
2016-02-01 10:50:00,30.55,30.6,30.51,30.56,373643.0,24.2612,24.3009,24.2295,24.2692,373643.0
2016-02-01 11:00:00,30.57,30.58,30.52,30.54,327345.0,24.2771,24.285,24.2374,24.2533,327345.0
2016-02-01 11:10:00,30.54,30.62,30.53,30.54,1269838.0,24.2533,24.3168,24.2453,24.2533,1269838.0
2016-02-01 11:20:00,30.53,30.56,30.47,30.55,680007.0,24.2453,24.2692,24.1977,24.2612,680007.0
2016-02-01 11:30:00,30.55,30.61,30.52,30.59,240151.0,24.2612,24.3089,24.2374,24.293,240151.0
2016-02-01 11:40:00,30.59,30.6,30.55,30.57,146818.0,24.293,24.3009,24.2612,24.2771,146818.0
2016-02-01 11:50:00,30.57,30.6,30.54,30.57,187953.0,24.2771,24.3009,24.2533,24.2771,187953.0
2016-02-01 12:00:00,30.58,30.6,30.47,30.49,257093.0,24.285,24.3009,24.1977,24.2136,257093.0
2016-02-01 12:10:00,30.49,30.52,30.47,30.5,282882.0,24.2136,24.2374,24.1977,24.2215,282882.0
2016-02-01 12:20:00,30.5,30.5,30.4,30.43,284382.0,24.2215,24.2215,24.1421,24.1659,284382.0
2016-02-01 12:30:00,30.43,30.45,30.38,30.43,454652.0,24.1659,24.1818,24.1262,24.1659,454652.0
2016-02-01 12:40:00,30.43,30.46,30.41,30.44,318899.0,24.1659,24.1897,24.15,24.1739,318899.0
2016-02-01 12:50:00,30.44,30.44,30.36,30.38,402057.0,24.1739,24.1739,24.1103,24.1262,402057.0
2016-02-01 13:00:00,30.38,30.46,30.36,30.37,394017.0,24.1262,24.1897,24.1103,24.1183,394017.0
2016-02-01 13:10:00,30.37,30.42,30.35,30.4,536849.0,24.1183,24.158,24.1024,24.1421,536849.0
2016-02-01 13:20:00,30.4,30.47,30.39,30.46,335268.0,24.1421,24.1977,24.1342,24.1897,335268.0
2016-02-01 13:30:00,30.47,30.48,30.4,30.41,275524.0,24.1977,24.2056,24.1421,24.15,275524.0
2016-02-01 13:40:00,30.41,30.48,30.38,30.46,292125.0,24.15,24.2056,24.1262,24.1897,292125.0
2016-02-01 13:50:00,30.46,30.48,30.4,30.46,263789.0,24.1897,24.2056,24.1421,24.1897,263789.0
2016-02-01 14:00:00,30.46,30.47,30.37,30.38,576406.0,24.1897,24.1977,24.1183,24.1262,576406.0
2016-02-01 14:10:00,30.38,30.45,30.36,30.43,348906.0,24.1262,24.1818,24.1103,24.1659,348906.0
2016-02-01 14:20:00,30.43,30.46,30.4,30.46,365806.0,24.1659,24.1897,24.1421,24.1897,365806.0
2016-02-01 14:30:00,30.45,30.47,30.43,30.47,502519.0,24.1818,24.1977,24.1659,24.1977,502519.0
2016-02-01 14:40:00,30.46,30.52,30.42,30.45,899196.0,24.1897,24.2374,24.158,24.1818,899196.0
2016-02-01 14:50:00,30.45,30.51,30.42,30.49,311854.0,24.1818,24.2295,24.158,24.2136,311854.0
2016-02-01 15:00:00,30.49,30.51,30.44,30.45,603927.0,24.2136,24.2295,24.1739,24.1818,603927.0
2016-02-01 15:10:00,30.45,30.52,30.41,30.51,774738.0,24.1818,24.2374,24.15,24.2295,774738.0
2016-02-01 15:20:00,30.51,30.56,30.5,30.55,523814.0,24.2295,24.2692,24.2215,24.2612,523814.0
2016-02-01 15:30:00,30.55,30.61,30.54,30.56,1108651.0,24.2612,24.3089,24.2533,24.2692,1108651.0
2016-02-01 15:40:00,30.55,30.62,30.54,30.58,667354.0,24.2612,24.3168,24.2533,24.285,667354.0
2016-02-01 15:50:00,30.59,30.59,30.52,30.53,2596327.0,24.293,24.293,24.2374,24.2453,2596327.0
2016-02-02 09:30:00,30.28,30.31,30.13,30.13,1447092.0,24.0468,24.0706,23.9277,23.9277,1447092.0
2016-02-02 09:40:00,30.13,30.16,30.08,30.09,1240028.0,23.9277,23.9515,23.888,23.8959,1240028.0
2016-02-02 09:50:00,30.08,30.11,30.01,30.06,849151.0,23.888,23.9118,23.8324,23.8721,849151.0
2016-02-02 10:00:00,30.05,30.14,30.03,30.1,667766.0,23.8641,23.9356,23.8483,23.9039,667766.0
2016-02-02 10:10:00,30.1,30.1,29.99,29.99,632667.0,23.9039,23.9039,23.8165,23.8165,632667.0
2016-02-02 10:20:00,29.99,30.01,29.91,29.98,824710.0,23.8165,23.8324,23.753,23.8086,824710.0
2016-02-02 10:30:00,29.97,30.02,29.92,30.01,646524.0,23.8006,23.8403,23.7609,23.8324,646524.0
2016-02-02 10:40:00,30.01,30.03,29.94,29.97,476153.0,23.8324,23.8483,23.7768,23.8006,476153.0
2016-02-02 10:50:00,29.97,29.99,29.91,29.96,900110.0,23.8006,23.8165,23.753,23.7927,900110.0
2016-02-02 11:00:00,29.97,29.99,29.92,29.98,967117.0,23.8006,23.8165,23.7609,23.8086,967117.0
2016-02-02 11:10:00,29.99,30.08,29.96,30.05,613869.0,23.8165,23.888,23.7927,23.8641,613869.0
2016-02-02 11:20:00,30.05,30.09,30.01,30.04,375144.0,23.8641,23.8959,23.8324,23.8562,375144.0
2016-02-02 11:30:00,30.03,30.1,30.03,30.09,345508.0,23.8483,23.9039,23.8483,23.8959,345508.0
2016-02-02 11:40:00,30.09,30.11,29.98,30.0,300959.0,23.8959,23.9118,23.8086,23.8244,300959.0
2016-02-02 11:50:00,29.99,30.01,29.96,29.96,144811.0,23.8165,23.8324,23.7927,23.7927,144811.0
2016-02-02 12:00:00,29.96,29.98,29.88,29.9,216334.0,23.7927,23.8086,23.7291,23.745,216334.0
2016-02-02 12:10:00,29.89,29.92,29.85,29.9,408861.0,23.7371,23.7609,23.7053,23.745,408861.0
2016-02-02 12:20:00,29.89,29.93,29.88,29.91,258969.0,23.7371,23.7689,23.7291,23.753,258969.0
2016-02-02 12:30:00,29.9,29.94,29.86,29.94,279774.0,23.745,23.7768,23.7133,23.7768,279774.0
2016-02-02 12:40:00,29.93,29.98,29.91,29.95,302534.0,23.7689,23.8086,23.753,23.7847,302534.0
2016-02-02 12:50:00,29.94,29.95,29.88,29.93,224603.0,23.7768,23.7847,23.7291,23.7689,224603.0
2016-02-02 13:00:00,29.93,29.94,29.85,29.86,225237.0,23.7689,23.7768,23.7053,23.7133,225237.0
2016-02-02 13:10:00,29.87,29.9,29.85,29.89,336078.0,23.7212,23.745,23.7053,23.7371,336078.0
2016-02-02 13:20:00,29.88,29.95,29.85,29.94,226873.0,23.7291,23.7847,23.7053,23.7768,226873.0
2016-02-02 13:30:00,29.94,29.94,29.86,29.86,171028.0,23.7768,23.7768,23.7133,23.7133,171028.0
2016-02-02 13:40:00,29.86,29.89,29.8,29.8,472190.0,23.7133,23.7371,23.6656,23.6656,472190.0
2016-02-02 13:50:00,29.8,29.81,29.73,29.75,1485459.0,23.6656,23.6736,23.61,23.6259,1485459.0
2016-02-02 14:00:00,29.75,29.8,29.74,29.75,1163833.0,23.6259,23.6656,23.618,23.6259,1163833.0
2016-02-02 14:10:00,29.75,29.8,29.71,29.77,386549.0,23.6259,23.6656,23.5941,23.6418,386549.0
2016-02-02 14:20:00,29.78,29.79,29.7,29.71,523468.0,23.6497,23.6577,23.5862,23.5941,523468.0
2016-02-02 14:30:00,29.72,29.81,29.71,29.8,589611.0,23.6021,23.6736,23.5941,23.6656,589611.0
2016-02-02 14:40:00,29.8,29.81,29.76,29.8,239030.0,23.6656,23.6736,23.6338,23.6656,239030.0
2016-02-02 14:50:00,29.79,29.81,29.7,29.71,371429.0,23.6577,23.6736,23.5862,23.5941,371429.0
2016-02-02 15:00:00,29.71,29.73,29.66,29.67,729428.0,23.5941,23.61,23.5544,23.5624,729428.0
2016-02-02 15:10:00,29.66,29.75,29.62,29.71,847679.0,23.5544,23.6259,23.5227,23.5941,847679.0
2016-02-02 15:20:00,29.71,29.73,29.65,29.71,443725.0,23.5941,23.61,23.5465,23.5941,443725.0
2016-02-02 15:30:00,29.71,29.79,29.71,29.76,790917.0,23.5941,23.6577,23.5941,23.6338,790917.0
2016-02-02 15:40:00,29.75,29.8,29.73,29.78,938306.0,23.6259,23.6656,23.61,23.6497,938306.0
2016-02-02 15:50:00,29.78,29.79,29.7,29.76,2494595.0,23.6497,23.6577,23.5862,23.6338,2494595.0
2016-02-03 09:30:00,29.87,29.93,29.73,29.77,939942.0,23.7212,23.7689,23.61,23.6418,939942.0
2016-02-03 09:40:00,29.77,29.81,29.63,29.72,947925.0,23.6418,23.6736,23.5306,23.6021,947925.0
2016-02-03 09:50:00,29.71,29.75,29.62,29.66,1157475.0,23.5941,23.6259,23.5227,23.5544,1157475.0
2016-02-03 10:00:00,29.66,29.66,29.5,29.51,1185940.0,23.5544,23.5544,23.4274,23.4353,1185940.0
2016-02-03 10:10:00,29.51,29.52,29.42,29.5,1487089.0,23.4353,23.4433,23.3638,23.4274,1487089.0
2016-02-03 10:20:00,29.5,29.53,29.4,29.43,1485797.0,23.4274,23.4512,23.348,23.3718,1485797.0
2016-02-03 10:30:00,29.43,29.43,29.31,29.39,1850554.0,23.3718,23.3718,23.2765,23.34,1850554.0
2016-02-03 10:40:00,29.38,29.57,29.38,29.48,1313380.0,23.3321,23.483,23.3321,23.4115,1313380.0
2016-02-03 10:50:00,29.48,29.66,29.47,29.66,662277.0,23.4115,23.5544,23.4035,23.5544,662277.0
2016-02-03 11:00:00,29.66,29.67,29.48,29.53,523326.0,23.5544,23.5624,23.4115,23.4512,523326.0
2016-02-03 11:10:00,29.53,29.68,29.49,29.67,2328435.0,23.4512,23.5703,23.4194,23.5624,2328435.0
2016-02-03 11:20:00,29.66,29.77,29.65,29.75,1018162.0,23.5544,23.6418,23.5465,23.6259,1018162.0
2016-02-03 11:30:00,29.75,29.84,29.66,29.84,1038972.0,23.6259,23.6974,23.5544,23.6974,1038972.0
2016-02-03 11:40:00,29.83,29.91,29.8,29.81,378874.0,23.6894,23.753,23.6656,23.6736,378874.0
2016-02-03 11:50:00,29.8,29.84,29.65,29.73,942574.0,23.6656,23.6974,23.5465,23.61,942574.0
2016-02-03 12:00:00,29.74,29.83,29.7,29.76,456048.0,23.618,23.6894,23.5862,23.6338,456048.0
2016-02-03 12:10:00,29.76,29.76,29.69,29.7,355754.0,23.6338,23.6338,23.5783,23.5862,355754.0
2016-02-03 12:20:00,29.69,29.81,29.69,29.76,417733.0,23.5783,23.6736,23.5783,23.6338,417733.0
2016-02-03 12:30:00,29.75,29.75,29.64,29.69,515151.0,23.6259,23.6259,23.5385,23.5783,515151.0
2016-02-03 12:40:00,29.69,29.72,29.65,29.7,331588.0,23.5783,23.6021,23.5465,23.5862,331588.0
2016-02-03 12:50:00,29.7,29.79,29.65,29.77,409847.0,23.5862,23.6577,23.5465,23.6418,409847.0
2016-02-03 13:00:00,29.78,29.83,29.74,29.75,572781.0,23.6497,23.6894,23.618,23.6259,572781.0
2016-02-03 13:10:00,29.75,29.77,29.68,29.73,450762.0,23.6259,23.6418,23.5703,23.61,450762.0
2016-02-03 13:20:00,29.74,29.75,29.66,29.69,255555.0,23.618,23.6259,23.5544,23.5783,255555.0
2016-02-03 13:30:00,29.69,29.7,29.57,29.57,721406.0,23.5783,23.5862,23.483,23.483,721406.0
2016-02-03 13:40:00,29.57,29.7,29.57,29.67,483992.0,23.483,23.5862,23.483,23.5624,483992.0
2016-02-03 13:50:00,29.67,29.7,29.61,29.63,620850.0,23.5624,23.5862,23.5147,23.5306,620850.0
2016-02-03 14:00:00,29.63,29.77,29.63,29.75,509356.0,23.5306,23.6418,23.5306,23.6259,509356.0
2016-02-03 14:10:00,29.75,29.86,29.74,29.81,561490.0,23.6259,23.7133,23.618,23.6736,561490.0
2016-02-03 14:20:00,29.81,30.08,29.8,30.02,1526606.0,23.6736,23.888,23.6656,23.8403,1526606.0
2016-02-03 14:30:00,30.01,30.07,30.0,30.03,717335.0,23.8324,23.88,23.8244,23.8483,717335.0
2016-02-03 14:40:00,30.03,30.17,30.0,30.13,850902.0,23.8483,23.9594,23.8244,23.9277,850902.0
2016-02-03 14:50:00,30.13,30.17,30.04,30.14,832193.0,23.9277,23.9594,23.8562,23.9356,832193.0
2016-02-03 15:00:00,30.15,30.23,30.1,30.21,1081410.0,23.9436,24.0071,23.9039,23.9912,1081410.0
2016-02-03 15:10:00,30.21,30.25,30.11,30.15,533196.0,23.9912,24.023,23.9118,23.9436,533196.0
2016-02-03 15:20:00,30.15,30.19,30.01,30.02,715691.0,23.9436,23.9753,23.8324,23.8403,715691.0
2016-02-03 15:30:00,30.01,30.08,29.98,30.03,1328847.0,23.8324,23.888,23.8086,23.8483,1328847.0
2016-02-03 15:40:00,30.03,30.15,30.0,30.11,778720.0,23.8483,23.9436,23.8244,23.9118,778720.0
2016-02-03 15:50:00,30.11,30.25,30.09,30.23,2856750.0,23.9118,24.023,23.8959,24.0071,2856750.0
2016-02-04 09:30:00,30.14,30.3,30.12,30.14,2789828.0,23.9356,24.0627,23.9197,23.9356,2789828.0
2016-02-04 09:40:00,30.15,30.25,30.09,30.23,1522011.0,23.9436,24.023,23.8959,24.0071,1522011.0
2016-02-04 09:50:00,30.23,30.33,30.22,30.29,1546071.0,24.0071,24.0865,23.9992,24.0547,1546071.0
2016-02-04 10:00:00,30.29,30.3,30.13,30.29,1382205.0,24.0547,24.0627,23.9277,24.0547,1382205.0
2016-02-04 10:10:00,30.28,30.4,30.25,30.39,1763044.0,24.0468,24.1421,24.023,24.1342,1763044.0
2016-02-04 10:20:00,30.39,30.4,30.33,30.36,1391153.0,24.1342,24.1421,24.0865,24.1103,1391153.0
2016-02-04 10:30:00,30.36,30.41,30.31,30.36,1246596.0,24.1103,24.15,24.0706,24.1103,1246596.0
2016-02-04 10:40:00,30.36,30.37,30.29,30.34,1059262.0,24.1103,24.1183,24.0547,24.0945,1059262.0
2016-02-04 10:50:00,30.34,30.37,30.3,30.36,566750.0,24.0945,24.1183,24.0627,24.1103,566750.0
2016-02-04 11:00:00,30.36,30.37,30.15,30.15,915070.0,24.1103,24.1183,23.9436,23.9436,915070.0
2016-02-04 11:10:00,30.15,30.19,29.91,29.91,1477772.0,23.9436,23.9753,23.753,23.753,1477772.0
2016-02-04 11:20:00,29.91,30.07,29.91,30.0,612042.0,23.753,23.88,23.753,23.8244,612042.0
2016-02-04 11:30:00,30.0,30.03,29.92,29.99,393682.0,23.8244,23.8483,23.7609,23.8165,393682.0
2016-02-04 11:40:00,30.0,30.02,29.77,29.88,1162074.0,23.8244,23.8403,23.6418,23.7291,1162074.0
2016-02-04 11:50:00,29.89,29.96,29.84,29.88,492483.0,23.7371,23.7927,23.6974,23.7291,492483.0
2016-02-04 12:00:00,29.89,30.08,29.84,30.04,1086412.0,23.7371,23.888,23.6974,23.8562,1086412.0
2016-02-04 12:10:00,30.04,30.1,29.99,30.04,809969.0,23.8562,23.9039,23.8165,23.8562,809969.0
2016-02-04 12:20:00,30.04,30.07,29.93,29.98,554409.0,23.8562,23.88,23.7689,23.8086,554409.0
2016-02-04 12:30:00,29.98,30.07,29.92,30.07,411359.0,23.8086,23.88,23.7609,23.88,411359.0
2016-02-04 12:40:00,30.08,30.14,30.0,30.07,446554.0,23.888,23.9356,23.8244,23.88,446554.0
2016-02-04 12:50:00,30.06,30.07,29.97,29.98,336102.0,23.8721,23.88,23.8006,23.8086,336102.0
2016-02-04 13:00:00,29.99,30.07,29.96,30.06,389059.0,23.8165,23.88,23.7927,23.8721,389059.0
2016-02-04 13:10:00,30.06,30.12,30.01,30.02,275392.0,23.8721,23.9197,23.8324,23.8403,275392.0
2016-02-04 13:20:00,30.02,30.06,29.99,30.02,493503.0,23.8403,23.8721,23.8165,23.8403,493503.0
2016-02-04 13:30:00,30.02,30.08,30.0,30.03,535314.0,23.8403,23.888,23.8244,23.8483,535314.0
2016-02-04 13:40:00,30.03,30.04,29.86,29.88,347530.0,23.8483,23.8562,23.7133,23.7291,347530.0
2016-02-04 13:50:00,29.89,29.94,29.84,29.92,1130074.0,23.7371,23.7768,23.6974,23.7609,1130074.0
2016-02-04 14:00:00,29.93,29.93,29.77,29.8,563142.0,23.7689,23.7689,23.6418,23.6656,563142.0
2016-02-04 14:10:00,29.8,29.93,29.78,29.89,332498.0,23.6656,23.7689,23.6497,23.7371,332498.0
2016-02-04 14:20:00,29.89,29.91,29.81,29.81,312391.0,23.7371,23.753,23.6736,23.6736,312391.0
2016-02-04 14:30:00,29.81,29.9,29.79,29.81,313708.0,23.6736,23.745,23.6577,23.6736,313708.0
2016-02-04 14:40:00,29.81,29.87,29.78,29.86,374137.0,23.6736,23.7212,23.6497,23.7133,374137.0
2016-02-04 14:50:00,29.86,29.92,29.79,29.91,432283.0,23.7133,23.7609,23.6577,23.753,432283.0
2016-02-04 15:00:00,29.91,29.91,29.82,29.86,296755.0,23.753,23.753,23.6815,23.7133,296755.0
2016-02-04 15:10:00,29.85,29.95,29.83,29.86,494111.0,23.7053,23.7847,23.6894,23.7133,494111.0
2016-02-04 15:20:00,29.86,29.92,29.84,29.85,528150.0,23.7133,23.7609,23.6974,23.7053,528150.0
2016-02-04 15:30:00,29.85,29.91,29.79,29.9,598571.0,23.7053,23.753,23.6577,23.745,598571.0
2016-02-04 15:40:00,29.9,29.94,29.85,29.88,786695.0,23.745,23.7768,23.7053,23.7291,786695.0
2016-02-04 15:50:00,29.87,29.98,29.87,29.96,1572084.0,23.7212,23.8086,23.7212,23.7927,1572084.0
2016-02-05 09:30:00,30.23,30.24,30.05,30.16,1556390.0,24.0071,24.015,23.8641,23.9515,1556390.0
2016-02-05 09:40:00,30.16,30.16,30.03,30.04,873142.0,23.9515,23.9515,23.8483,23.8562,873142.0
2016-02-05 09:50:00,30.04,30.14,30.0,30.08,1497911.0,23.8562,23.9356,23.8244,23.888,1497911.0
2016-02-05 10:00:00,30.08,30.17,30.08,30.09,640212.0,23.888,23.9594,23.888,23.8959,640212.0
2016-02-05 10:10:00,30.09,30.17,30.08,30.09,627979.0,23.8959,23.9594,23.888,23.8959,627979.0
2016-02-05 10:20:00,30.09,30.13,29.91,29.94,1235737.0,23.8959,23.9277,23.753,23.7768,1235737.0
2016-02-05 10:30:00,29.93,30.04,29.9,29.99,991252.0,23.7689,23.8562,23.745,23.8165,991252.0
2016-02-05 10:40:00,29.99,30.05,29.97,29.98,559818.0,23.8165,23.8641,23.8006,23.8086,559818.0
2016-02-05 10:50:00,29.98,30.03,29.92,29.94,434252.0,23.8086,23.8483,23.7609,23.7768,434252.0
2016-02-05 11:00:00,29.94,29.98,29.88,29.9,502755.0,23.7768,23.8086,23.7291,23.745,502755.0
2016-02-05 11:10:00,29.9,29.95,29.84,29.88,558700.0,23.745,23.7847,23.6974,23.7291,558700.0
2016-02-05 11:20:00,29.87,29.91,29.77,29.85,640003.0,23.7212,23.753,23.6418,23.7053,640003.0
2016-02-05 11:30:00,29.86,29.91,29.82,29.88,422896.0,23.7133,23.753,23.6815,23.7291,422896.0
2016-02-05 11:40:00,29.88,29.92,29.82,29.89,283695.0,23.7291,23.7609,23.6815,23.7371,283695.0
2016-02-05 11:50:00,29.9,29.93,29.84,29.9,254770.0,23.745,23.7689,23.6974,23.745,254770.0
2016-02-05 12:00:00,29.9,29.94,29.82,29.86,456914.0,23.745,23.7768,23.6815,23.7133,456914.0
2016-02-05 12:10:00,29.85,29.88,29.79,29.84,372093.0,23.7053,23.7291,23.6577,23.6974,372093.0
2016-02-05 12:20:00,29.84,29.91,29.82,29.87,285065.0,23.6974,23.753,23.6815,23.7212,285065.0
2016-02-05 12:30:00,29.86,29.93,29.85,29.91,148197.0,23.7133,23.7689,23.7053,23.753,148197.0
2016-02-05 12:40:00,29.91,29.91,29.84,29.9,115019.0,23.753,23.753,23.6974,23.745,115019.0
2016-02-05 12:50:00,29.9,29.9,29.77,29.85,197899.0,23.745,23.745,23.6418,23.7053,197899.0
2016-02-05 13:00:00,29.84,29.89,29.81,29.86,308993.0,23.6974,23.7371,23.6736,23.7133,308993.0
2016-02-05 13:10:00,29.86,29.87,29.79,29.81,464938.0,23.7133,23.7212,23.6577,23.6736,464938.0
2016-02-05 13:20:00,29.81,29.88,29.79,29.85,409874.0,23.6736,23.7291,23.6577,23.7053,409874.0
2016-02-05 13:30:00,29.85,29.85,29.78,29.78,189891.0,23.7053,23.7053,23.6497,23.6497,189891.0
2016-02-05 13:40:00,29.79,29.8,29.71,29.73,259836.0,23.6577,23.6656,23.5941,23.61,259836.0
2016-02-05 13:50:00,29.73,29.81,29.7,29.77,248534.0,23.61,23.6736,23.5862,23.6418,248534.0
2016-02-05 14:00:00,29.77,29.81,29.72,29.76,180923.0,23.6418,23.6736,23.6021,23.6338,180923.0
2016-02-05 14:10:00,29.75,29.75,29.67,29.71,253913.0,23.6259,23.6259,23.5624,23.5941,253913.0
2016-02-05 14:20:00,29.71,29.76,29.67,29.68,174615.0,23.5941,23.6338,23.5624,23.5703,174615.0
2016-02-05 14:30:00,29.67,29.76,29.67,29.74,139792.0,23.5624,23.6338,23.5624,23.618,139792.0
2016-02-05 14:40:00,29.74,29.76,29.67,29.76,185580.0,23.618,23.6338,23.5624,23.6338,185580.0
2016-02-05 14:50:00,29.75,29.75,29.69,29.69,343894.0,23.6259,23.6259,23.5783,23.5783,343894.0
2016-02-05 15:00:00,29.69,29.69,29.59,29.67,741810.0,23.5783,23.5783,23.4988,23.5624,741810.0
2016-02-05 15:10:00,29.67,29.77,29.64,29.76,247332.0,23.5624,23.6418,23.5385,23.6338,247332.0
2016-02-05 15:20:00,29.76,29.77,29.71,29.75,204089.0,23.6338,23.6418,23.5941,23.6259,204089.0
2016-02-05 15:30:00,29.75,29.76,29.66,29.67,371496.0,23.6259,23.6338,23.5544,23.5624,371496.0
2016-02-05 15:40:00,29.66,29.71,29.63,29.67,450989.0,23.5544,23.5941,23.5306,23.5624,450989.0
2016-02-05 15:50:00,29.66,29.75,29.61,29.75,1607194.0,23.5544,23.6259,23.5147,23.6259,1607194.0
2016-02-08 09:30:00,29.32,29.35,29.18,29.2,1622811.0,23.2844,23.3082,23.1732,23.1891,1622811.0
2016-02-08 09:40:00,29.2,29.38,29.2,29.3,1412214.0,23.1891,23.3321,23.1891,23.2685,1412214.0
2016-02-08 09:50:00,29.29,29.29,29.17,29.19,1645774.0,23.2606,23.2606,23.1653,23.1812,1645774.0
2016-02-08 10:00:00,29.2,29.32,29.14,29.16,1375955.0,23.1891,23.2844,23.1415,23.1574,1375955.0
2016-02-08 10:10:00,29.15,29.23,29.1,29.13,714696.0,23.1494,23.2129,23.1097,23.1335,714696.0
2016-02-08 10:20:00,29.13,29.19,29.08,29.13,489405.0,23.1335,23.1812,23.0938,23.1335,489405.0
2016-02-08 10:30:00,29.12,29.3,29.11,29.29,1127894.0,23.1256,23.2685,23.1176,23.2606,1127894.0
2016-02-08 10:40:00,29.3,29.33,29.19,29.24,1108199.0,23.2685,23.2924,23.1812,23.2209,1108199.0
2016-02-08 10:50:00,29.24,29.28,29.18,29.21,694064.0,23.2209,23.2527,23.1732,23.1971,694064.0
2016-02-08 11:00:00,29.21,29.24,29.12,29.13,658616.0,23.1971,23.2209,23.1256,23.1335,658616.0
2016-02-08 11:10:00,29.14,29.17,29.06,29.15,790893.0,23.1415,23.1653,23.0779,23.1494,790893.0
2016-02-08 11:20:00,29.16,29.21,29.11,29.19,967810.0,23.1574,23.1971,23.1176,23.1812,967810.0
2016-02-08 11:30:00,29.18,29.18,29.01,29.02,1019670.0,23.1732,23.1732,23.0382,23.0462,1019670.0
2016-02-08 11:40:00,29.01,29.11,28.98,29.05,579003.0,23.0382,23.1176,23.0144,23.07,579003.0
2016-02-08 11:50:00,29.05,29.17,29.03,29.13,450498.0,23.07,23.1653,23.0541,23.1335,450498.0
2016-02-08 12:00:00,29.13,29.18,29.1,29.13,251152.0,23.1335,23.1732,23.1097,23.1335,251152.0
2016-02-08 12:10:00,29.12,29.16,29.07,29.1,401094.0,23.1256,23.1574,23.0859,23.1097,401094.0
2016-02-08 12:20:00,29.1,29.14,29.04,29.05,934925.0,23.1097,23.1415,23.0621,23.07,934925.0
2016-02-08 12:30:00,29.05,29.1,29.0,29.01,1060528.0,23.07,23.1097,23.0303,23.0382,1060528.0
2016-02-08 12:40:00,29.01,29.06,28.98,29.03,229658.0,23.0382,23.0779,23.0144,23.0541,229658.0
2016-02-08 12:50:00,29.03,29.06,29.0,29.01,203718.0,23.0541,23.0779,23.0303,23.0382,203718.0
2016-02-08 13:00:00,29.01,29.01,28.95,28.98,287873.0,23.0382,23.0382,22.9906,23.0144,287873.0
2016-02-08 13:10:00,28.98,28.99,28.92,28.94,245673.0,23.0144,23.0224,22.9668,22.9826,245673.0
2016-02-08 13:20:00,28.95,28.95,28.9,28.95,507326.0,22.9906,22.9906,22.9509,22.9906,507326.0
2016-02-08 13:30:00,28.96,28.98,28.93,28.94,240265.0,22.9985,23.0144,22.9747,22.9826,240265.0
2016-02-08 13:40:00,28.94,28.95,28.79,28.8,1106244.0,22.9826,22.9906,22.8635,22.8715,1106244.0
2016-02-08 13:50:00,28.8,28.85,28.78,28.8,1159107.0,22.8715,22.9112,22.8556,22.8715,1159107.0
2016-02-08 14:00:00,28.8,28.87,28.8,28.86,343792.0,22.8715,22.9271,22.8715,22.9191,343792.0
2016-02-08 14:10:00,28.85,28.86,28.73,28.74,434624.0,22.9112,22.9191,22.8159,22.8238,434624.0
2016-02-08 14:20:00,28.75,28.82,28.74,28.76,553343.0,22.8318,22.8873,22.8238,22.8397,553343.0
2016-02-08 14:30:00,28.76,28.77,28.7,28.75,738085.0,22.8397,22.8476,22.792,22.8318,738085.0
2016-02-08 14:40:00,28.75,28.88,28.73,28.83,384096.0,22.8318,22.935,22.8159,22.8953,384096.0
2016-02-08 14:50:00,28.83,28.87,28.79,28.82,363754.0,22.8953,22.9271,22.8635,22.8873,363754.0
2016-02-08 15:00:00,28.82,28.89,28.81,28.85,518530.0,22.8873,22.9429,22.8794,22.9112,518530.0
2016-02-08 15:10:00,28.86,29.03,28.85,29.02,917187.0,22.9191,23.0541,22.9112,23.0462,917187.0
2016-02-08 15:20:00,29.02,29.04,28.96,29.01,571473.0,23.0462,23.0621,22.9985,23.0382,571473.0
2016-02-08 15:30:00,29.01,29.14,29.01,29.08,940040.0,23.0382,23.1415,23.0382,23.0938,940040.0
2016-02-08 15:40:00,29.08,29.27,29.07,29.16,1908489.0,23.0938,23.2447,23.0859,23.1574,1908489.0
2016-02-08 15:50:00,29.16,29.19,29.07,29.13,2396330.0,23.1574,23.1812,23.0859,23.1335,2396330.0
2016-02-09 09:30:00,28.63,28.9,28.6,28.89,2164031.0,22.7365,22.9509,22.7126,22.9429,2164031.0
2016-02-09 09:40:00,28.89,29.05,28.83,29.04,1144426.0,22.9429,23.07,22.8953,23.0621,1144426.0
2016-02-09 09:50:00,29.04,29.08,28.9,28.9,1026682.0,23.0621,23.0938,22.9509,22.9509,1026682.0
2016-02-09 10:00:00,28.9,29.08,28.87,29.04,1059226.0,22.9509,23.0938,22.9271,23.0621,1059226.0
2016-02-09 10:10:00,29.04,29.04,28.83,28.85,520080.0,23.0621,23.0621,22.8953,22.9112,520080.0
2016-02-09 10:20:00,28.85,28.88,28.75,28.77,839957.0,22.9112,22.935,22.8318,22.8476,839957.0
2016-02-09 10:30:00,28.77,28.77,28.68,28.73,880144.0,22.8476,22.8476,22.7762,22.8159,880144.0
2016-02-09 10:40:00,28.74,28.75,28.66,28.7,1207214.0,22.8238,22.8318,22.7603,22.792,1207214.0
2016-02-09 10:50:00,28.71,28.71,28.62,28.64,1236236.0,22.8,22.8,22.7285,22.7444,1236236.0
2016-02-09 11:00:00,28.64,28.77,28.62,28.77,748573.0,22.7444,22.8476,22.7285,22.8476,748573.0
2016-02-09 11:10:00,28.77,28.85,28.7,28.77,786524.0,22.8476,22.9112,22.792,22.8476,786524.0
2016-02-09 11:20:00,28.77,28.91,28.77,28.87,512640.0,22.8476,22.9588,22.8476,22.9271,512640.0
2016-02-09 11:30:00,28.87,28.89,28.76,28.78,1368232.0,22.9271,22.9429,22.8397,22.8556,1368232.0
2016-02-09 11:40:00,28.79,28.88,28.78,28.8,665375.0,22.8635,22.935,22.8556,22.8715,665375.0
2016-02-09 11:50:00,28.79,28.82,28.72,28.72,355058.0,22.8635,22.8873,22.8079,22.8079,355058.0
2016-02-09 12:00:00,28.73,28.79,28.69,28.77,394041.0,22.8159,22.8635,22.7841,22.8476,394041.0
2016-02-09 12:10:00,28.77,28.77,28.65,28.67,369089.0,22.8476,22.8476,22.7523,22.7682,369089.0
2016-02-09 12:20:00,28.68,28.77,28.65,28.71,255990.0,22.7762,22.8476,22.7523,22.8,255990.0
2016-02-09 12:30:00,28.7,28.79,28.67,28.71,137982.0,22.792,22.8635,22.7682,22.8,137982.0
2016-02-09 12:40:00,28.72,28.73,28.64,28.67,217877.0,22.8079,22.8159,22.7444,22.7682,217877.0
2016-02-09 12:50:00,28.67,28.75,28.66,28.7,255177.0,22.7682,22.8318,22.7603,22.792,255177.0
2016-02-09 13:00:00,28.69,28.73,28.62,28.63,498210.0,22.7841,22.8159,22.7285,22.7365,498210.0
2016-02-09 13:10:00,28.62,28.63,28.56,28.61,810613.0,22.7285,22.7365,22.6809,22.7206,810613.0
2016-02-09 13:20:00,28.61,28.69,28.59,28.61,394419.0,22.7206,22.7841,22.7047,22.7206,394419.0
2016-02-09 13:30:00,28.61,28.73,28.6,28.61,316010.0,22.7206,22.8159,22.7126,22.7206,316010.0
2016-02-09 13:40:00,28.6,28.73,28.59,28.64,413629.0,22.7126,22.8159,22.7047,22.7444,413629.0
2016-02-09 13:50:00,28.63,28.78,28.6,28.72,237382.0,22.7365,22.8556,22.7126,22.8079,237382.0
2016-02-09 14:00:00,28.72,28.89,28.7,28.83,322585.0,22.8079,22.9429,22.792,22.8953,322585.0
2016-02-09 14:10:00,28.83,28.86,28.75,28.8,828715.0,22.8953,22.9191,22.8318,22.8715,828715.0
2016-02-09 14:20:00,28.8,28.83,28.72,28.75,388221.0,22.8715,22.8953,22.8079,22.8318,388221.0
2016-02-09 14:30:00,28.76,28.91,28.75,28.87,309464.0,22.8397,22.9588,22.8318,22.9271,309464.0
2016-02-09 14:40:00,28.87,28.95,28.8,28.81,501411.0,22.9271,22.9906,22.8715,22.8794,501411.0
2016-02-09 14:50:00,28.8,28.96,28.8,28.93,279251.0,22.8715,22.9985,22.8715,22.9747,279251.0
2016-02-09 15:00:00,28.93,29.13,28.92,29.04,1519884.0,22.9747,23.1335,22.9668,23.0621,1519884.0
2016-02-09 15:10:00,29.03,29.07,28.97,28.97,1505347.0,23.0541,23.0859,23.0065,23.0065,1505347.0
2016-02-09 15:20:00,28.97,29.02,28.84,28.91,635587.0,23.0065,23.0462,22.9032,22.9588,635587.0
2016-02-09 15:30:00,28.9,29.04,28.88,28.98,1459488.0,22.9509,23.0621,22.935,23.0144,1459488.0
2016-02-09 15:40:00,28.97,29.01,28.88,28.95,1922331.0,23.0065,23.0382,22.935,22.9906,1922331.0
2016-02-09 15:50:00,28.96,28.98,28.84,28.86,2573335.0,22.9985,23.0144,22.9032,22.9191,2573335.0
2016-02-10 09:30:00,29.26,29.36,29.15,29.26,3279736.0,23.2368,23.3162,23.1494,23.2368,3279736.0
2016-02-10 09:40:00,29.26,29.39,29.24,29.38,2372970.0,23.2368,23.34,23.2209,23.3321,2372970.0
2016-02-10 09:50:00,29.38,29.49,29.35,29.44,1653697.0,23.3321,23.4194,23.3082,23.3797,1653697.0
2016-02-10 10:00:00,29.45,29.48,29.37,29.42,851783.0,23.3877,23.4115,23.3241,23.3638,851783.0
2016-02-10 10:10:00,29.42,29.53,29.41,29.52,1006125.0,23.3638,23.4512,23.3559,23.4433,1006125.0
2016-02-10 10:20:00,29.51,29.55,29.46,29.51,1324166.0,23.4353,23.4671,23.3956,23.4353,1324166.0
2016-02-10 10:30:00,29.51,29.65,29.51,29.53,1809234.0,23.4353,23.5465,23.4353,23.4512,1809234.0
2016-02-10 10:40:00,29.53,29.56,29.42,29.51,583934.0,23.4512,23.475,23.3638,23.4353,583934.0
2016-02-10 10:50:00,29.52,29.52,29.29,29.33,1323152.0,23.4433,23.4433,23.2606,23.2924,1323152.0
2016-02-10 11:00:00,29.34,29.42,29.32,29.36,1403428.0,23.3003,23.3638,23.2844,23.3162,1403428.0
2016-02-10 11:10:00,29.36,29.43,29.32,29.41,826903.0,23.3162,23.3718,23.2844,23.3559,826903.0
2016-02-10 11:20:00,29.41,29.46,29.32,29.35,589058.0,23.3559,23.3956,23.2844,23.3082,589058.0
2016-02-10 11:30:00,29.35,29.39,29.27,29.29,571621.0,23.3082,23.34,23.2447,23.2606,571621.0
2016-02-10 11:40:00,29.29,29.41,29.25,29.41,853290.0,23.2606,23.3559,23.2288,23.3559,853290.0
2016-02-10 11:50:00,29.4,29.51,29.35,29.46,520426.0,23.348,23.4353,23.3082,23.3956,520426.0
2016-02-10 12:00:00,29.47,29.52,29.38,29.49,470626.0,23.4035,23.4433,23.3321,23.4194,470626.0
2016-02-10 12:10:00,29.49,29.49,29.36,29.41,359259.0,23.4194,23.4194,23.3162,23.3559,359259.0
2016-02-10 12:20:00,29.42,29.52,29.41,29.48,393856.0,23.3638,23.4433,23.3559,23.4115,393856.0
2016-02-10 12:30:00,29.49,29.5,29.41,29.45,897146.0,23.4194,23.4274,23.3559,23.3877,897146.0
2016-02-10 12:40:00,29.45,29.49,29.39,29.44,592946.0,23.3877,23.4194,23.34,23.3797,592946.0
2016-02-10 12:50:00,29.44,29.5,29.36,29.48,478713.0,23.3797,23.4274,23.3162,23.4115,478713.0
2016-02-10 13:00:00,29.48,29.51,29.39,29.39,613517.0,23.4115,23.4353,23.34,23.34,613517.0
2016-02-10 13:10:00,29.38,29.41,29.36,29.38,458851.0,23.3321,23.3559,23.3162,23.3321,458851.0
2016-02-10 13:20:00,29.39,29.42,29.3,29.32,360323.0,23.34,23.3638,23.2685,23.2844,360323.0
2016-02-10 13:30:00,29.32,29.36,29.29,29.33,333719.0,23.2844,23.3162,23.2606,23.2924,333719.0
2016-02-10 13:40:00,29.34,29.4,29.33,29.38,849866.0,23.3003,23.348,23.2924,23.3321,849866.0
2016-02-10 13:50:00,29.38,29.38,29.3,29.32,415255.0,23.3321,23.3321,23.2685,23.2844,415255.0
2016-02-10 14:00:00,29.33,29.34,29.29,29.32,831598.0,23.2924,23.3003,23.2606,23.2844,831598.0
2016-02-10 14:10:00,29.32,29.35,29.25,29.3,508283.0,23.2844,23.3082,23.2288,23.2685,508283.0
2016-02-10 14:20:00,29.3,29.3,29.2,29.26,421873.0,23.2685,23.2685,23.1891,23.2368,421873.0
2016-02-10 14:30:00,29.26,29.31,29.21,29.21,778393.0,23.2368,23.2765,23.1971,23.1971,778393.0
2016-02-10 14:40:00,29.21,29.21,29.09,29.13,626079.0,23.1971,23.1971,23.1018,23.1335,626079.0
2016-02-10 14:50:00,29.13,29.19,29.09,29.15,281025.0,23.1335,23.1812,23.1018,23.1494,281025.0
2016-02-10 15:00:00,29.15,29.3,29.14,29.19,640746.0,23.1494,23.2685,23.1415,23.1812,640746.0
2016-02-10 15:10:00,29.19,29.25,29.06,29.08,953294.0,23.1812,23.2288,23.0779,23.0938,953294.0
2016-02-10 15:20:00,29.07,29.13,29.01,29.04,1229795.0,23.0859,23.1335,23.0382,23.0621,1229795.0
2016-02-10 15:30:00,29.04,29.09,29.0,29.02,1243151.0,23.0621,23.1018,23.0303,23.0462,1243151.0
2016-02-10 15:40:00,29.02,29.12,28.98,29.06,1540512.0,23.0462,23.1256,23.0144,23.0779,1540512.0
2016-02-10 15:50:00,29.06,29.08,28.99,29.05,2012752.0,23.0779,23.0938,23.0224,23.07,2012752.0
2016-02-11 09:30:00,28.13,28.23,28.1,28.15,3176486.0,22.3394,22.4188,22.3156,22.3553,3176486.0
2016-02-11 09:40:00,28.15,28.29,28.13,28.24,2003308.0,22.3553,22.4664,22.3394,22.4267,2003308.0
2016-02-11 09:50:00,28.23,28.43,28.19,28.37,1363551.0,22.4188,22.5776,22.387,22.53,1363551.0
2016-02-11 10:00:00,28.36,28.43,28.29,28.36,783659.0,22.522,22.5776,22.4664,22.522,783659.0
2016-02-11 10:10:00,28.36,28.38,28.31,28.36,1132311.0,22.522,22.5379,22.4823,22.522,1132311.0
2016-02-11 10:20:00,28.35,28.38,28.29,28.3,1030771.0,22.5141,22.5379,22.4664,22.4744,1030771.0
2016-02-11 10:30:00,28.3,28.36,28.29,28.3,1589244.0,22.4744,22.522,22.4664,22.4744,1589244.0
2016-02-11 10:40:00,28.29,28.36,28.26,28.32,988440.0,22.4664,22.522,22.4426,22.4903,988440.0
2016-02-11 10:50:00,28.32,28.32,28.22,28.25,545403.0,22.4903,22.4903,22.4109,22.4347,545403.0
2016-02-11 11:00:00,28.25,28.32,28.19,28.24,595499.0,22.4347,22.4903,22.387,22.4267,595499.0
2016-02-11 11:10:00,28.23,28.27,28.16,28.27,510793.0,22.4188,22.4506,22.3632,22.4506,510793.0
2016-02-11 11:20:00,28.27,28.3,28.16,28.17,969694.0,22.4506,22.4744,22.3632,22.3712,969694.0
2016-02-11 11:30:00,28.16,28.22,28.1,28.22,669957.0,22.3632,22.4109,22.3156,22.4109,669957.0
2016-02-11 11:40:00,28.22,28.28,28.19,28.2,785227.0,22.4109,22.4585,22.387,22.395,785227.0
2016-02-11 11:50:00,28.2,28.34,28.19,28.29,455380.0,22.395,22.5062,22.387,22.4664,455380.0
2016-02-11 12:00:00,28.28,28.36,28.26,28.3,427119.0,22.4585,22.522,22.4426,22.4744,427119.0
2016-02-11 12:10:00,28.31,28.36,28.18,28.2,451080.0,22.4823,22.522,22.3791,22.395,451080.0
2016-02-11 12:20:00,28.21,28.31,28.2,28.27,815857.0,22.4029,22.4823,22.395,22.4506,815857.0
2016-02-11 12:30:00,28.27,28.31,28.23,28.3,775020.0,22.4506,22.4823,22.4188,22.4744,775020.0
2016-02-11 12:40:00,28.3,28.35,28.25,28.31,235498.0,22.4744,22.5141,22.4347,22.4823,235498.0
2016-02-11 12:50:00,28.32,28.42,28.32,28.4,442398.0,22.4903,22.5697,22.4903,22.5538,442398.0
2016-02-11 13:00:00,28.41,28.47,28.35,28.43,603571.0,22.5617,22.6094,22.5141,22.5776,603571.0
2016-02-11 13:10:00,28.43,28.45,28.36,28.41,463815.0,22.5776,22.5935,22.522,22.5617,463815.0
2016-02-11 13:20:00,28.41,28.45,28.37,28.37,472244.0,22.5617,22.5935,22.53,22.53,472244.0
2016-02-11 13:30:00,28.37,28.44,28.29,28.3,489205.0,22.53,22.5856,22.4664,22.4744,489205.0
2016-02-11 13:40:00,28.31,28.33,28.27,28.3,311842.0,22.4823,22.4982,22.4506,22.4744,311842.0
2016-02-11 13:50:00,28.3,28.32,28.25,28.3,422989.0,22.4744,22.4903,22.4347,22.4744,422989.0
2016-02-11 14:00:00,28.3,28.31,28.23,28.3,325871.0,22.4744,22.4823,22.4188,22.4744,325871.0
2016-02-11 14:10:00,28.3,28.32,28.21,28.22,235872.0,22.4744,22.4903,22.4029,22.4109,235872.0
2016-02-11 14:20:00,28.21,28.27,28.18,28.21,343186.0,22.4029,22.4506,22.3791,22.4029,343186.0
2016-02-11 14:30:00,28.21,28.43,28.17,28.42,844111.0,22.4029,22.5776,22.3712,22.5697,844111.0
2016-02-11 14:40:00,28.43,28.55,28.31,28.52,1411581.0,22.5776,22.6729,22.4823,22.6491,1411581.0
2016-02-11 14:50:00,28.51,28.66,28.49,28.53,1178010.0,22.6412,22.7603,22.6253,22.657,1178010.0
2016-02-11 15:00:00,28.54,28.55,28.34,28.44,943669.0,22.665,22.6729,22.5062,22.5856,943669.0
2016-02-11 15:10:00,28.44,28.56,28.41,28.45,655180.0,22.5856,22.6809,22.5617,22.5935,655180.0
2016-02-11 15:20:00,28.46,28.55,28.42,28.54,527177.0,22.6015,22.6729,22.5697,22.665,527177.0
2016-02-11 15:30:00,28.53,28.65,28.46,28.62,599760.0,22.657,22.7523,22.6015,22.7285,599760.0
2016-02-11 15:40:00,28.63,28.66,28.54,28.57,755055.0,22.7365,22.7603,22.665,22.6888,755055.0
2016-02-11 15:50:00,28.58,28.6,28.41,28.43,2917944.0,22.6968,22.7126,22.5617,22.5776,2917944.0
2016-02-12 09:30:00,28.63,28.71,28.58,28.63,1775023.0,22.7365,22.8,22.6968,22.7365,1775023.0
2016-02-12 09:40:00,28.62,28.67,28.55,28.56,1567182.0,22.7285,22.7682,22.6729,22.6809,1567182.0
2016-02-12 09:50:00,28.55,28.57,28.49,28.51,2006035.0,22.6729,22.6888,22.6253,22.6412,2006035.0
2016-02-12 10:00:00,28.51,28.55,28.46,28.53,1708068.0,22.6412,22.6729,22.6015,22.657,1708068.0
2016-02-12 10:10:00,28.54,28.59,28.53,28.58,1409745.0,22.665,22.7047,22.657,22.6968,1409745.0
2016-02-12 10:20:00,28.58,28.63,28.57,28.61,815757.0,22.6968,22.7365,22.6888,22.7206,815757.0
2016-02-12 10:30:00,28.61,28.65,28.56,28.62,1097971.0,22.7206,22.7523,22.6809,22.7285,1097971.0
2016-02-12 10:40:00,28.62,28.62,28.52,28.56,837402.0,22.7285,22.7285,22.6491,22.6809,837402.0
2016-02-12 10:50:00,28.56,28.61,28.51,28.55,304288.0,22.6809,22.7206,22.6412,22.6729,304288.0
2016-02-12 11:00:00,28.55,28.63,28.55,28.58,251806.0,22.6729,22.7365,22.6729,22.6968,251806.0
2016-02-12 11:10:00,28.58,28.71,28.57,28.64,941140.0,22.6968,22.8,22.6888,22.7444,941140.0
2016-02-12 11:20:00,28.65,28.76,28.65,28.75,597872.0,22.7523,22.8397,22.7523,22.8318,597872.0
2016-02-12 11:30:00,28.76,28.85,28.75,28.8,890574.0,22.8397,22.9112,22.8318,22.8715,890574.0
2016-02-12 11:40:00,28.8,28.82,28.75,28.8,411997.0,22.8715,22.8873,22.8318,22.8715,411997.0
2016-02-12 11:50:00,28.8,28.83,28.73,28.75,368602.0,22.8715,22.8953,22.8159,22.8318,368602.0
2016-02-12 12:00:00,28.76,28.77,28.71,28.73,481148.0,22.8397,22.8476,22.8,22.8159,481148.0
2016-02-12 12:10:00,28.72,28.78,28.71,28.73,337256.0,22.8079,22.8556,22.8,22.8159,337256.0
2016-02-12 12:20:00,28.73,28.77,28.72,28.75,433511.0,22.8159,22.8476,22.8079,22.8318,433511.0
2016-02-12 12:30:00,28.74,28.77,28.72,28.77,290377.0,22.8238,22.8476,22.8079,22.8476,290377.0
2016-02-12 12:40:00,28.77,28.78,28.7,28.71,300828.0,22.8476,22.8556,22.792,22.8,300828.0
2016-02-12 12:50:00,28.7,28.75,28.67,28.67,297437.0,22.792,22.8318,22.7682,22.7682,297437.0
2016-02-12 13:00:00,28.68,28.71,28.61,28.63,275839.0,22.7762,22.8,22.7206,22.7365,275839.0
2016-02-12 13:10:00,28.64,28.67,28.58,28.6,330355.0,22.7444,22.7682,22.6968,22.7126,330355.0
2016-02-12 13:20:00,28.6,28.69,28.6,28.68,552235.0,22.7126,22.7841,22.7126,22.7762,552235.0
2016-02-12 13:30:00,28.68,28.72,28.64,28.69,397207.0,22.7762,22.8079,22.7444,22.7841,397207.0
2016-02-12 13:40:00,28.68,28.72,28.65,28.71,152534.0,22.7762,22.8079,22.7523,22.8,152534.0
2016-02-12 13:50:00,28.72,28.72,28.66,28.67,146468.0,22.8079,22.8079,22.7603,22.7682,146468.0
2016-02-12 14:00:00,28.67,28.77,28.64,28.76,153958.0,22.7682,22.8476,22.7444,22.8397,153958.0
2016-02-12 14:10:00,28.76,28.81,28.73,28.73,507225.0,22.8397,22.8794,22.8159,22.8159,507225.0
2016-02-12 14:20:00,28.73,28.82,28.73,28.8,266396.0,22.8159,22.8873,22.8159,22.8715,266396.0
2016-02-12 14:30:00,28.8,28.81,28.76,28.79,243971.0,22.8715,22.8794,22.8397,22.8635,243971.0
2016-02-12 14:40:00,28.79,28.85,28.77,28.79,365449.0,22.8635,22.9112,22.8476,22.8635,365449.0
2016-02-12 14:50:00,28.79,28.83,28.77,28.78,950334.0,22.8635,22.8953,22.8476,22.8556,950334.0
2016-02-12 15:00:00,28.79,28.83,28.78,28.79,1844483.0,22.8635,22.8953,22.8556,22.8635,1844483.0
2016-02-12 15:10:00,28.79,28.9,28.78,28.9,638980.0,22.8635,22.9509,22.8556,22.9509,638980.0
2016-02-12 15:20:00,28.9,28.93,28.88,28.93,914362.0,22.9509,22.9747,22.935,22.9747,914362.0
2016-02-12 15:30:00,28.93,28.94,28.86,28.92,1409267.0,22.9747,22.9826,22.9191,22.9668,1409267.0
2016-02-12 15:40:00,28.93,29.05,28.92,29.02,1730129.0,22.9747,23.07,22.9668,23.0462,1730129.0
2016-02-12 15:50:00,29.02,29.1,29.0,29.06,5005540.0,23.0462,23.1097,23.0303,23.0779,5005540.0
2016-02-16 09:30:00,30.13,30.21,30.1,30.11,2955675.0,23.9277,23.9912,23.9039,23.9118,2955675.0
2016-02-16 09:40:00,30.11,30.2,30.08,30.12,1133091.0,23.9118,23.9833,23.888,23.9197,1133091.0
2016-02-16 09:50:00,30.11,30.12,30.03,30.04,1289263.0,23.9118,23.9197,23.8483,23.8562,1289263.0
2016-02-16 10:00:00,30.04,30.08,29.97,30.02,1434038.0,23.8562,23.888,23.8006,23.8403,1434038.0
2016-02-16 10:10:00,30.01,30.06,29.99,30.01,909429.0,23.8324,23.8721,23.8165,23.8324,909429.0
2016-02-16 10:20:00,30.01,30.06,29.99,30.02,941569.0,23.8324,23.8721,23.8165,23.8403,941569.0
2016-02-16 10:30:00,30.02,30.04,29.98,30.02,1060047.0,23.8403,23.8562,23.8086,23.8403,1060047.0
2016-02-16 10:40:00,30.03,30.06,30.01,30.02,689741.0,23.8483,23.8721,23.8324,23.8403,689741.0
2016-02-16 10:50:00,30.03,30.05,29.98,30.02,535506.0,23.8483,23.8641,23.8086,23.8403,535506.0
2016-02-16 11:00:00,30.01,30.06,29.96,30.03,1280855.0,23.8324,23.8721,23.7927,23.8483,1280855.0
2016-02-16 11:10:00,30.03,30.07,30.0,30.07,1134472.0,23.8483,23.88,23.8244,23.88,1134472.0
2016-02-16 11:20:00,30.07,30.08,30.03,30.07,405568.0,23.88,23.888,23.8483,23.88,405568.0
2016-02-16 11:30:00,30.07,30.14,30.07,30.11,736756.0,23.88,23.9356,23.88,23.9118,736756.0
2016-02-16 11:40:00,30.1,30.1,30.04,30.06,1642484.0,23.9039,23.9039,23.8562,23.8721,1642484.0
2016-02-16 11:50:00,30.05,30.15,30.03,30.14,612340.0,23.8641,23.9436,23.8483,23.9356,612340.0
2016-02-16 12:00:00,30.14,30.19,30.12,30.12,918688.0,23.9356,23.9753,23.9197,23.9197,918688.0
2016-02-16 12:10:00,30.13,30.14,30.1,30.1,436003.0,23.9277,23.9356,23.9039,23.9039,436003.0
2016-02-16 12:20:00,30.1,30.13,30.09,30.11,322494.0,23.9039,23.9277,23.8959,23.9118,322494.0
2016-02-16 12:30:00,30.11,30.12,30.06,30.08,382475.0,23.9118,23.9197,23.8721,23.888,382475.0
2016-02-16 12:40:00,30.08,30.1,30.05,30.1,228809.0,23.888,23.9039,23.8641,23.9039,228809.0
2016-02-16 12:50:00,30.1,30.18,30.07,30.17,357288.0,23.9039,23.9674,23.88,23.9594,357288.0
2016-02-16 13:00:00,30.17,30.2,30.15,30.16,387463.0,23.9594,23.9833,23.9436,23.9515,387463.0
2016-02-16 13:10:00,30.16,30.18,30.12,30.15,680253.0,23.9515,23.9674,23.9197,23.9436,680253.0
2016-02-16 13:20:00,30.15,30.16,30.09,30.09,429358.0,23.9436,23.9515,23.8959,23.8959,429358.0
2016-02-16 13:30:00,30.1,30.12,30.08,30.1,263662.0,23.9039,23.9197,23.888,23.9039,263662.0
2016-02-16 13:40:00,30.1,30.12,30.07,30.1,154933.0,23.9039,23.9197,23.88,23.9039,154933.0
2016-02-16 13:50:00,30.1,30.14,30.09,30.12,141256.0,23.9039,23.9356,23.8959,23.9197,141256.0
2016-02-16 14:00:00,30.12,30.15,30.09,30.11,225819.0,23.9197,23.9436,23.8959,23.9118,225819.0
2016-02-16 14:10:00,30.12,30.16,30.11,30.15,161302.0,23.9197,23.9515,23.9118,23.9436,161302.0
2016-02-16 14:20:00,30.15,30.17,30.1,30.15,481853.0,23.9436,23.9594,23.9039,23.9436,481853.0
2016-02-16 14:30:00,30.15,30.17,30.12,30.14,382645.0,23.9436,23.9594,23.9197,23.9356,382645.0
2016-02-16 14:40:00,30.14,30.16,30.13,30.14,142618.0,23.9356,23.9515,23.9277,23.9356,142618.0
2016-02-16 14:50:00,30.14,30.17,30.13,30.17,384699.0,23.9356,23.9594,23.9277,23.9594,384699.0
2016-02-16 15:00:00,30.17,30.18,30.12,30.13,171109.0,23.9594,23.9674,23.9197,23.9277,171109.0
2016-02-16 15:10:00,30.13,30.21,30.12,30.18,302357.0,23.9277,23.9912,23.9197,23.9674,302357.0
2016-02-16 15:20:00,30.18,30.21,30.17,30.21,304267.0,23.9674,23.9912,23.9594,23.9912,304267.0
2016-02-16 15:30:00,30.21,30.21,30.16,30.18,434841.0,23.9912,23.9912,23.9515,23.9674,434841.0
2016-02-16 15:40:00,30.18,30.21,30.15,30.17,816049.0,23.9674,23.9912,23.9436,23.9594,816049.0
2016-02-16 15:50:00,30.17,30.29,30.16,30.28,3189671.0,23.9594,24.0547,23.9515,24.0468,3189671.0
2016-02-17 09:30:00,30.35,30.47,30.32,30.46,934579.0,24.1024,24.1977,24.0786,24.1897,934579.0
2016-02-17 09:40:00,30.46,30.49,30.38,30.41,1351779.0,24.1897,24.2136,24.1262,24.15,1351779.0
2016-02-17 09:50:00,30.4,30.46,30.39,30.43,377114.0,24.1421,24.1897,24.1342,24.1659,377114.0
2016-02-17 10:00:00,30.43,30.49,30.42,30.46,763310.0,24.1659,24.2136,24.158,24.1897,763310.0
2016-02-17 10:10:00,30.46,30.49,30.45,30.48,419158.0,24.1897,24.2136,24.1818,24.2056,419158.0
2016-02-17 10:20:00,30.49,30.53,30.46,30.52,722703.0,24.2136,24.2453,24.1897,24.2374,722703.0
2016-02-17 10:30:00,30.52,30.54,30.49,30.52,1210322.0,24.2374,24.2533,24.2136,24.2374,1210322.0
2016-02-17 10:40:00,30.52,30.63,30.5,30.63,695563.0,24.2374,24.3248,24.2215,24.3248,695563.0
2016-02-17 10:50:00,30.63,30.66,30.6,30.64,716762.0,24.3248,24.3486,24.3009,24.3327,716762.0
2016-02-17 11:00:00,30.64,30.66,30.62,30.64,453000.0,24.3327,24.3486,24.3168,24.3327,453000.0
2016-02-17 11:10:00,30.65,30.66,30.61,30.62,259949.0,24.3406,24.3486,24.3089,24.3168,259949.0
2016-02-17 11:20:00,30.62,30.66,30.59,30.66,742362.0,24.3168,24.3486,24.293,24.3486,742362.0
2016-02-17 11:30:00,30.65,30.7,30.64,30.68,516121.0,24.3406,24.3803,24.3327,24.3645,516121.0
2016-02-17 11:40:00,30.67,30.68,30.63,30.63,296955.0,24.3565,24.3645,24.3248,24.3248,296955.0
2016-02-17 11:50:00,30.64,30.66,30.61,30.65,490990.0,24.3327,24.3486,24.3089,24.3406,490990.0
2016-02-17 12:00:00,30.65,30.66,30.63,30.64,142685.0,24.3406,24.3486,24.3248,24.3327,142685.0
2016-02-17 12:10:00,30.64,30.66,30.63,30.65,243834.0,24.3327,24.3486,24.3248,24.3406,243834.0
2016-02-17 12:20:00,30.65,30.72,30.64,30.7,235406.0,24.3406,24.3962,24.3327,24.3803,235406.0
2016-02-17 12:30:00,30.7,30.74,30.69,30.73,114996.0,24.3803,24.4121,24.3724,24.4042,114996.0
2016-02-17 12:40:00,30.73,30.75,30.7,30.71,308565.0,24.4042,24.4201,24.3803,24.3883,308565.0
2016-02-17 12:50:00,30.71,30.74,30.68,30.69,161242.0,24.3883,24.4121,24.3645,24.3724,161242.0
2016-02-17 13:00:00,30.69,30.73,30.68,30.71,357766.0,24.3724,24.4042,24.3645,24.3883,357766.0
2016-02-17 13:10:00,30.71,30.75,30.71,30.75,302183.0,24.3883,24.4201,24.3883,24.4201,302183.0
2016-02-17 13:20:00,30.75,30.75,30.73,30.75,487402.0,24.4201,24.4201,24.4042,24.4201,487402.0
2016-02-17 13:30:00,30.74,30.75,30.67,30.67,460844.0,24.4121,24.4201,24.3565,24.3565,460844.0
2016-02-17 13:40:00,30.67,30.67,30.61,30.63,460762.0,24.3565,24.3565,24.3089,24.3248,460762.0
2016-02-17 13:50:00,30.63,30.64,30.6,30.63,259971.0,24.3248,24.3327,24.3009,24.3248,259971.0
2016-02-17 14:00:00,30.62,30.71,30.59,30.68,315356.0,24.3168,24.3883,24.293,24.3645,315356.0
2016-02-17 14:10:00,30.69,30.74,30.65,30.71,276978.0,24.3724,24.4121,24.3406,24.3883,276978.0
2016-02-17 14:20:00,30.72,30.75,30.68,30.69,216954.0,24.3962,24.4201,24.3645,24.3724,216954.0
2016-02-17 14:30:00,30.68,30.7,30.64,30.66,297357.0,24.3645,24.3803,24.3327,24.3486,297357.0
2016-02-17 14:40:00,30.66,30.7,30.65,30.65,184176.0,24.3486,24.3803,24.3406,24.3406,184176.0
2016-02-17 14:50:00,30.65,30.65,30.59,30.6,153705.0,24.3406,24.3406,24.293,24.3009,153705.0
2016-02-17 15:00:00,30.6,30.63,30.6,30.62,172073.0,24.3009,24.3248,24.3009,24.3168,172073.0
2016-02-17 15:10:00,30.62,30.67,30.61,30.65,290663.0,24.3168,24.3565,24.3089,24.3406,290663.0
2016-02-17 15:20:00,30.65,30.66,30.6,30.63,469445.0,24.3406,24.3486,24.3009,24.3248,469445.0
2016-02-17 15:30:00,30.64,30.67,30.58,30.67,1053573.0,24.3327,24.3565,24.285,24.3565,1053573.0
2016-02-17 15:40:00,30.68,30.75,30.66,30.73,2141406.0,24.3645,24.4201,24.3486,24.4042,2141406.0
2016-02-17 15:50:00,30.73,30.82,30.72,30.76,6656850.0,24.4042,24.4756,24.3962,24.428,6656850.0
2016-02-18 09:30:00,30.91,30.97,30.89,30.91,1931880.0,24.5471,24.5948,24.5312,24.5471,1931880.0
2016-02-18 09:40:00,30.9,30.94,30.81,30.83,1322222.0,24.5392,24.5709,24.4677,24.4836,1322222.0
2016-02-18 09:50:00,30.83,30.86,30.8,30.83,1249616.0,24.4836,24.5074,24.4598,24.4836,1249616.0
2016-02-18 10:00:00,30.83,30.86,30.76,30.83,1793379.0,24.4836,24.5074,24.428,24.4836,1793379.0
2016-02-18 10:10:00,30.82,30.88,30.82,30.86,698988.0,24.4756,24.5233,24.4756,24.5074,698988.0
2016-02-18 10:20:00,30.86,30.88,30.83,30.87,1189671.0,24.5074,24.5233,24.4836,24.5154,1189671.0
2016-02-18 10:30:00,30.88,30.88,30.79,30.81,875857.0,24.5233,24.5233,24.4518,24.4677,875857.0
2016-02-18 10:40:00,30.81,30.83,30.76,30.77,439441.0,24.4677,24.4836,24.428,24.4359,439441.0
2016-02-18 10:50:00,30.77,30.8,30.73,30.74,501448.0,24.4359,24.4598,24.4042,24.4121,501448.0
2016-02-18 11:00:00,30.73,30.73,30.57,30.59,411687.0,24.4042,24.4042,24.2771,24.293,411687.0
2016-02-18 11:10:00,30.59,30.68,30.59,30.61,413395.0,24.293,24.3645,24.293,24.3089,413395.0
2016-02-18 11:20:00,30.61,30.61,30.52,30.52,755267.0,24.3089,24.3089,24.2374,24.2374,755267.0
2016-02-18 11:30:00,30.53,30.61,30.5,30.59,589816.0,24.2453,24.3089,24.2215,24.293,589816.0
2016-02-18 11:40:00,30.58,30.6,30.54,30.57,248111.0,24.285,24.3009,24.2533,24.2771,248111.0
2016-02-18 11:50:00,30.56,30.64,30.54,30.64,279501.0,24.2692,24.3327,24.2533,24.3327,279501.0
2016-02-18 12:00:00,30.63,30.68,30.62,30.66,562410.0,24.3248,24.3645,24.3168,24.3486,562410.0
2016-02-18 12:10:00,30.66,30.67,30.64,30.65,193556.0,24.3486,24.3565,24.3327,24.3406,193556.0
2016-02-18 12:20:00,30.66,30.75,30.65,30.71,362080.0,24.3486,24.4201,24.3406,24.3883,362080.0
2016-02-18 12:30:00,30.71,30.72,30.67,30.67,235807.0,24.3883,24.3962,24.3565,24.3565,235807.0
2016-02-18 12:40:00,30.68,30.7,30.64,30.66,379797.0,24.3645,24.3803,24.3327,24.3486,379797.0
2016-02-18 12:50:00,30.67,30.7,30.64,30.65,185648.0,24.3565,24.3803,24.3327,24.3406,185648.0
2016-02-18 13:00:00,30.64,30.71,30.64,30.7,219148.0,24.3327,24.3883,24.3327,24.3803,219148.0
2016-02-18 13:10:00,30.69,30.7,30.64,30.66,238422.0,24.3724,24.3803,24.3327,24.3486,238422.0
2016-02-18 13:20:00,30.66,30.67,30.64,30.66,87097.0,24.3486,24.3565,24.3327,24.3486,87097.0
2016-02-18 13:30:00,30.66,30.69,30.63,30.63,183938.0,24.3486,24.3724,24.3248,24.3248,183938.0
2016-02-18 13:40:00,30.63,30.64,30.58,30.6,157663.0,24.3248,24.3327,24.285,24.3009,157663.0
2016-02-18 13:50:00,30.6,30.63,30.59,30.63,199915.0,24.3009,24.3248,24.293,24.3248,199915.0
2016-02-18 14:00:00,30.63,30.67,30.61,30.63,503468.0,24.3248,24.3565,24.3089,24.3248,503468.0
2016-02-18 14:10:00,30.64,30.65,30.62,30.64,251553.0,24.3327,24.3406,24.3168,24.3327,251553.0
2016-02-18 14:20:00,30.65,30.67,30.62,30.65,286626.0,24.3406,24.3565,24.3168,24.3406,286626.0
2016-02-18 14:30:00,30.65,30.69,30.65,30.66,365421.0,24.3406,24.3724,24.3406,24.3486,365421.0
2016-02-18 14:40:00,30.66,30.67,30.61,30.62,302934.0,24.3486,24.3565,24.3089,24.3168,302934.0
2016-02-18 14:50:00,30.63,30.65,30.62,30.64,277511.0,24.3248,24.3406,24.3168,24.3327,277511.0
2016-02-18 15:00:00,30.63,30.64,30.55,30.55,377504.0,24.3248,24.3327,24.2612,24.2612,377504.0
2016-02-18 15:10:00,30.55,30.57,30.51,30.55,431680.0,24.2612,24.2771,24.2295,24.2612,431680.0
2016-02-18 15:20:00,30.54,30.55,30.48,30.53,532359.0,24.2533,24.2612,24.2056,24.2453,532359.0
2016-02-18 15:30:00,30.52,30.53,30.48,30.51,477977.0,24.2374,24.2453,24.2056,24.2295,477977.0
2016-02-18 15:40:00,30.51,30.51,30.43,30.46,997450.0,24.2295,24.2295,24.1659,24.1897,997450.0
2016-02-18 15:50:00,30.45,30.48,30.4,30.48,2464633.0,24.1818,24.2056,24.1421,24.2056,2464633.0
2016-02-19 09:30:00,30.47,30.54,30.34,30.35,1017765.0,24.1977,24.2533,24.0945,24.1024,1017765.0
2016-02-19 09:40:00,30.34,30.43,30.34,30.36,459904.0,24.0945,24.1659,24.0945,24.1103,459904.0
2016-02-19 09:50:00,30.37,30.45,30.36,30.4,409685.0,24.1183,24.1818,24.1103,24.1421,409685.0
2016-02-19 10:00:00,30.4,30.4,30.29,30.34,379778.0,24.1421,24.1421,24.0547,24.0945,379778.0
2016-02-19 10:10:00,30.34,30.45,30.32,30.42,625105.0,24.0945,24.1818,24.0786,24.158,625105.0
2016-02-19 10:20:00,30.42,30.49,30.39,30.42,496507.0,24.158,24.2136,24.1342,24.158,496507.0
2016-02-19 10:30:00,30.42,30.51,30.41,30.43,355830.0,24.158,24.2295,24.15,24.1659,355830.0
2016-02-19 10:40:00,30.42,30.45,30.39,30.42,291712.0,24.158,24.1818,24.1342,24.158,291712.0
2016-02-19 10:50:00,30.43,30.44,30.39,30.39,334259.0,24.1659,24.1739,24.1342,24.1342,334259.0
2016-02-19 11:00:00,30.38,30.44,30.35,30.39,581950.0,24.1262,24.1739,24.1024,24.1342,581950.0
2016-02-19 11:10:00,30.39,30.48,30.39,30.47,349075.0,24.1342,24.2056,24.1342,24.1977,349075.0
2016-02-19 11:20:00,30.47,30.57,30.46,30.55,500046.0,24.1977,24.2771,24.1897,24.2612,500046.0
2016-02-19 11:30:00,30.55,30.61,30.54,30.59,738767.0,24.2612,24.3089,24.2533,24.293,738767.0
2016-02-19 11:40:00,30.59,30.64,30.53,30.55,565723.0,24.293,24.3327,24.2453,24.2612,565723.0
2016-02-19 11:50:00,30.55,30.57,30.48,30.52,729152.0,24.2612,24.2771,24.2056,24.2374,729152.0
2016-02-19 12:00:00,30.52,30.54,30.47,30.51,347864.0,24.2374,24.2533,24.1977,24.2295,347864.0
2016-02-19 12:10:00,30.51,30.52,30.44,30.45,248870.0,24.2295,24.2374,24.1739,24.1818,248870.0
2016-02-19 12:20:00,30.45,30.49,30.42,30.46,245844.0,24.1818,24.2136,24.158,24.1897,245844.0
2016-02-19 12:30:00,30.46,30.48,30.45,30.47,249667.0,24.1897,24.2056,24.1818,24.1977,249667.0
2016-02-19 12:40:00,30.47,30.5,30.46,30.48,207079.0,24.1977,24.2215,24.1897,24.2056,207079.0
2016-02-19 12:50:00,30.48,30.51,30.45,30.47,243872.0,24.2056,24.2295,24.1818,24.1977,243872.0
2016-02-19 13:00:00,30.46,30.52,30.43,30.44,221924.0,24.1897,24.2374,24.1659,24.1739,221924.0
2016-02-19 13:10:00,30.44,30.48,30.44,30.45,159316.0,24.1739,24.2056,24.1739,24.1818,159316.0
2016-02-19 13:20:00,30.45,30.5,30.45,30.47,120626.0,24.1818,24.2215,24.1818,24.1977,120626.0
2016-02-19 13:30:00,30.48,30.52,30.48,30.5,262218.0,24.2056,24.2374,24.2056,24.2215,262218.0
2016-02-19 13:40:00,30.5,30.51,30.46,30.47,89783.0,24.2215,24.2295,24.1897,24.1977,89783.0
2016-02-19 13:50:00,30.47,30.49,30.44,30.47,119099.0,24.1977,24.2136,24.1739,24.1977,119099.0
2016-02-19 14:00:00,30.47,30.55,30.46,30.52,264088.0,24.1977,24.2612,24.1897,24.2374,264088.0
2016-02-19 14:10:00,30.51,30.53,30.48,30.48,313871.0,24.2295,24.2453,24.2056,24.2056,313871.0
2016-02-19 14:20:00,30.49,30.52,30.45,30.48,252396.0,24.2136,24.2374,24.1818,24.2056,252396.0
2016-02-19 14:30:00,30.48,30.49,30.43,30.47,245296.0,24.2056,24.2136,24.1659,24.1977,245296.0
2016-02-19 14:40:00,30.46,30.48,30.44,30.46,136871.0,24.1897,24.2056,24.1739,24.1897,136871.0
2016-02-19 14:50:00,30.46,30.46,30.41,30.43,164781.0,24.1897,24.1897,24.15,24.1659,164781.0
2016-02-19 15:00:00,30.43,30.47,30.41,30.47,343947.0,24.1659,24.1977,24.15,24.1977,343947.0
2016-02-19 15:10:00,30.47,30.48,30.43,30.43,323725.0,24.1977,24.2056,24.1659,24.1659,323725.0
2016-02-19 15:20:00,30.43,30.48,30.43,30.46,268001.0,24.1659,24.2056,24.1659,24.1897,268001.0
2016-02-19 15:30:00,30.46,30.48,30.42,30.47,440860.0,24.1897,24.2056,24.158,24.1977,440860.0
2016-02-19 15:40:00,30.47,30.48,30.42,30.47,835854.0,24.1977,24.2056,24.158,24.1977,835854.0
2016-02-19 15:50:00,30.46,30.51,30.44,30.47,2201694.0,24.1897,24.2295,24.1739,24.1977,2201694.0
2016-02-22 09:30:00,30.98,31.12,30.97,31.12,842826.0,24.6027,24.7139,24.5948,24.7139,842826.0
2016-02-22 09:40:00,31.12,31.14,31.09,31.09,794593.0,24.7139,24.7298,24.6901,24.6901,794593.0
2016-02-22 09:50:00,31.1,31.12,31.07,31.09,1049531.0,24.698,24.7139,24.6742,24.6901,1049531.0
2016-02-22 10:00:00,31.09,31.17,31.08,31.1,683396.0,24.6901,24.7536,24.6821,24.698,683396.0
2016-02-22 10:10:00,31.1,31.12,31.07,31.09,498027.0,24.698,24.7139,24.6742,24.6901,498027.0
2016-02-22 10:20:00,31.09,31.12,31.07,31.1,449647.0,24.6901,24.7139,24.6742,24.698,449647.0
2016-02-22 10:30:00,31.1,31.13,31.09,31.12,209281.0,24.698,24.7218,24.6901,24.7139,209281.0
2016-02-22 10:40:00,31.12,31.15,31.1,31.12,447071.0,24.7139,24.7377,24.698,24.7139,447071.0
2016-02-22 10:50:00,31.12,31.14,31.08,31.12,179097.0,24.7139,24.7298,24.6821,24.7139,179097.0
2016-02-22 11:00:00,31.12,31.17,31.11,31.17,428303.0,24.7139,24.7536,24.7059,24.7536,428303.0
2016-02-22 11:10:00,31.18,31.21,31.16,31.21,768591.0,24.7615,24.7854,24.7457,24.7854,768591.0
2016-02-22 11:20:00,31.21,31.26,31.2,31.25,627131.0,24.7854,24.8251,24.7774,24.8171,627131.0
2016-02-22 11:30:00,31.25,31.28,31.23,31.26,726281.0,24.8171,24.841,24.8012,24.8251,726281.0
2016-02-22 11:40:00,31.26,31.27,31.22,31.27,935608.0,24.8251,24.833,24.7933,24.833,935608.0
2016-02-22 11:50:00,31.27,31.31,31.26,31.31,341233.0,24.833,24.8648,24.8251,24.8648,341233.0
2016-02-22 12:00:00,31.3,31.33,31.28,31.32,357334.0,24.8568,24.8807,24.841,24.8727,357334.0
2016-02-22 12:10:00,31.32,31.33,31.3,31.33,218109.0,24.8727,24.8807,24.8568,24.8807,218109.0
2016-02-22 12:20:00,31.33,31.34,31.3,31.32,328445.0,24.8807,24.8886,24.8568,24.8727,328445.0
2016-02-22 12:30:00,31.32,31.37,31.31,31.37,244512.0,24.8727,24.9124,24.8648,24.9124,244512.0
2016-02-22 12:40:00,31.37,31.37,31.3,31.31,277816.0,24.9124,24.9124,24.8568,24.8648,277816.0
2016-02-22 12:50:00,31.31,31.33,31.3,31.31,144289.0,24.8648,24.8807,24.8568,24.8648,144289.0
2016-02-22 13:00:00,31.31,31.35,31.29,31.33,290094.0,24.8648,24.8965,24.8489,24.8807,290094.0
2016-02-22 13:10:00,31.32,31.33,31.3,31.31,104952.0,24.8727,24.8807,24.8568,24.8648,104952.0
2016-02-22 13:20:00,31.31,31.33,31.28,31.29,137664.0,24.8648,24.8807,24.841,24.8489,137664.0
2016-02-22 13:30:00,31.29,31.34,31.28,31.34,219256.0,24.8489,24.8886,24.841,24.8886,219256.0
2016-02-22 13:40:00,31.34,31.35,31.31,31.32,135459.0,24.8886,24.8965,24.8648,24.8727,135459.0
2016-02-22 13:50:00,31.32,31.33,31.31,31.32,131441.0,24.8727,24.8807,24.8648,24.8727,131441.0
2016-02-22 14:00:00,31.33,31.33,31.28,31.3,97415.0,24.8807,24.8807,24.841,24.8568,97415.0
2016-02-22 14:10:00,31.3,31.31,31.26,31.26,109924.0,24.8568,24.8648,24.8251,24.8251,109924.0
2016-02-22 14:20:00,31.26,31.31,31.25,31.29,127108.0,24.8251,24.8648,24.8171,24.8489,127108.0
2016-02-22 14:30:00,31.29,31.3,31.26,31.28,129702.0,24.8489,24.8568,24.8251,24.841,129702.0
2016-02-22 14:40:00,31.29,31.29,31.26,31.27,74670.0,24.8489,24.8489,24.8251,24.833,74670.0
2016-02-22 14:50:00,31.27,31.31,31.26,31.28,146070.0,24.833,24.8648,24.8251,24.841,146070.0
2016-02-22 15:00:00,31.28,31.3,31.26,31.28,177165.0,24.841,24.8568,24.8251,24.841,177165.0
2016-02-22 15:10:00,31.28,31.31,31.26,31.29,320420.0,24.841,24.8648,24.8251,24.8489,320420.0
2016-02-22 15:20:00,31.29,31.33,31.28,31.32,206078.0,24.8489,24.8807,24.841,24.8727,206078.0
2016-02-22 15:30:00,31.32,31.34,31.3,31.31,410768.0,24.8727,24.8886,24.8568,24.8648,410768.0
2016-02-22 15:40:00,31.31,31.34,31.29,31.3,696049.0,24.8648,24.8886,24.8489,24.8568,696049.0
2016-02-22 15:50:00,31.3,31.34,31.29,31.33,2012752.0,24.8568,24.8886,24.8489,24.8807,2012752.0
2016-02-23 09:30:00,30.9,30.97,30.86,30.91,774411.0,24.5392,24.5948,24.5074,24.5471,774411.0
2016-02-23 09:40:00,30.91,30.97,30.89,30.92,559605.0,24.5471,24.5948,24.5312,24.5551,559605.0
2016-02-23 09:50:00,30.92,30.98,30.9,30.92,304141.0,24.5551,24.6027,24.5392,24.5551,304141.0
2016-02-23 10:00:00,30.92,30.95,30.87,30.87,312355.0,24.5551,24.5789,24.5154,24.5154,312355.0
2016-02-23 10:10:00,30.87,30.88,30.79,30.8,578520.0,24.5154,24.5233,24.4518,24.4598,578520.0
2016-02-23 10:20:00,30.8,30.85,30.79,30.83,494907.0,24.4598,24.4995,24.4518,24.4836,494907.0
2016-02-23 10:30:00,30.84,30.88,30.83,30.87,695614.0,24.4915,24.5233,24.4836,24.5154,695614.0
2016-02-23 10:40:00,30.87,30.87,30.78,30.78,269093.0,24.5154,24.5154,24.4439,24.4439,269093.0
2016-02-23 10:50:00,30.78,30.8,30.72,30.76,515115.0,24.4439,24.4598,24.3962,24.428,515115.0
2016-02-23 11:00:00,30.76,30.78,30.68,30.69,269021.0,24.428,24.4439,24.3645,24.3724,269021.0
2016-02-23 11:10:00,30.69,30.72,30.67,30.71,385660.0,24.3724,24.3962,24.3565,24.3883,385660.0
2016-02-23 11:20:00,30.71,30.74,30.68,30.7,275583.0,24.3883,24.4121,24.3645,24.3803,275583.0
2016-02-23 11:30:00,30.71,30.76,30.67,30.75,335060.0,24.3883,24.428,24.3565,24.4201,335060.0
2016-02-23 11:40:00,30.75,30.78,30.73,30.74,201776.0,24.4201,24.4439,24.4042,24.4121,201776.0
2016-02-23 11:50:00,30.74,30.75,30.68,30.7,314355.0,24.4121,24.4201,24.3645,24.3803,314355.0
2016-02-23 12:00:00,30.69,30.7,30.65,30.65,300850.0,24.3724,24.3803,24.3406,24.3406,300850.0
2016-02-23 12:10:00,30.65,30.67,30.62,30.65,221025.0,24.3406,24.3565,24.3168,24.3406,221025.0
2016-02-23 12:20:00,30.65,30.7,30.64,30.7,84156.0,24.3406,24.3803,24.3327,24.3803,84156.0
2016-02-23 12:30:00,30.7,30.71,30.65,30.66,126575.0,24.3803,24.3883,24.3406,24.3486,126575.0
2016-02-23 12:40:00,30.66,30.69,30.65,30.68,209617.0,24.3486,24.3724,24.3406,24.3645,209617.0
2016-02-23 12:50:00,30.68,30.69,30.63,30.64,304904.0,24.3645,24.3724,24.3248,24.3327,304904.0
2016-02-23 13:00:00,30.64,30.66,30.61,30.66,323565.0,24.3327,24.3486,24.3089,24.3486,323565.0
2016-02-23 13:10:00,30.66,30.67,30.64,30.65,164825.0,24.3486,24.3565,24.3327,24.3406,164825.0
2016-02-23 13:20:00,30.65,30.68,30.63,30.68,115571.0,24.3406,24.3645,24.3248,24.3645,115571.0
2016-02-23 13:30:00,30.67,30.68,30.63,30.65,278354.0,24.3565,24.3645,24.3248,24.3406,278354.0
2016-02-23 13:40:00,30.65,30.65,30.61,30.64,98649.0,24.3406,24.3406,24.3089,24.3327,98649.0
2016-02-23 13:50:00,30.63,30.67,30.62,30.66,140013.0,24.3248,24.3565,24.3168,24.3486,140013.0
2016-02-23 14:00:00,30.67,30.7,30.65,30.66,126973.0,24.3565,24.3803,24.3406,24.3486,126973.0
2016-02-23 14:10:00,30.66,30.72,30.65,30.71,99249.0,24.3486,24.3962,24.3406,24.3883,99249.0
2016-02-23 14:20:00,30.72,30.72,30.66,30.67,136245.0,24.3962,24.3962,24.3486,24.3565,136245.0
2016-02-23 14:30:00,30.67,30.69,30.64,30.66,102703.0,24.3565,24.3724,24.3327,24.3486,102703.0
2016-02-23 14:40:00,30.66,30.66,30.63,30.65,79463.0,24.3486,24.3486,24.3248,24.3406,79463.0
2016-02-23 14:50:00,30.66,30.67,30.61,30.62,66612.0,24.3486,24.3565,24.3089,24.3168,66612.0
2016-02-23 15:00:00,30.62,30.63,30.55,30.56,213201.0,24.3168,24.3248,24.2612,24.2692,213201.0
2016-02-23 15:10:00,30.56,30.58,30.52,30.53,382992.0,24.2692,24.285,24.2374,24.2453,382992.0
2016-02-23 15:20:00,30.53,30.56,30.52,30.52,220524.0,24.2453,24.2692,24.2374,24.2374,220524.0
2016-02-23 15:30:00,30.52,30.64,30.52,30.64,562606.0,24.2374,24.3327,24.2374,24.3327,562606.0
2016-02-23 15:40:00,30.64,30.66,30.59,30.64,483633.0,24.3327,24.3486,24.293,24.3327,483633.0
2016-02-23 15:50:00,30.64,30.64,30.52,30.54,2252987.0,24.3327,24.3327,24.2374,24.2533,2252987.0
2016-02-24 09:30:00,29.95,29.98,29.87,29.9,1161678.0,23.7847,23.8086,23.7212,23.745,1161678.0
2016-02-24 09:40:00,29.9,29.93,29.83,29.86,1005328.0,23.745,23.7689,23.6894,23.7133,1005328.0
2016-02-24 09:50:00,29.86,29.88,29.8,29.87,1240336.0,23.7133,23.7291,23.6656,23.7212,1240336.0
2016-02-24 10:00:00,29.87,29.89,29.81,29.88,1047624.0,23.7212,23.7371,23.6736,23.7291,1047624.0
2016-02-24 10:10:00,29.89,29.9,29.84,29.85,593364.0,23.7371,23.745,23.6974,23.7053,593364.0
2016-02-24 10:20:00,29.86,29.86,29.77,29.8,1061388.0,23.7133,23.7133,23.6418,23.6656,1061388.0
2016-02-24 10:30:00,29.81,29.95,29.78,29.93,1514824.0,23.6736,23.7847,23.6497,23.7689,1514824.0
2016-02-24 10:40:00,29.93,29.94,29.87,29.9,659172.0,23.7689,23.7768,23.7212,23.745,659172.0
2016-02-24 10:50:00,29.91,29.93,29.85,29.88,677562.0,23.753,23.7689,23.7053,23.7291,677562.0
2016-02-24 11:00:00,29.89,29.93,29.85,29.89,966591.0,23.7371,23.7689,23.7053,23.7371,966591.0
2016-02-24 11:10:00,29.9,29.9,29.8,29.83,533232.0,23.745,23.745,23.6656,23.6894,533232.0
2016-02-24 11:20:00,29.83,29.88,29.81,29.86,342690.0,23.6894,23.7291,23.6736,23.7133,342690.0
2016-02-24 11:30:00,29.86,29.94,29.86,29.94,463277.0,23.7133,23.7768,23.7133,23.7768,463277.0
2016-02-24 11:40:00,29.94,30.02,29.93,30.01,518764.0,23.7768,23.8403,23.7689,23.8324,518764.0
2016-02-24 11:50:00,30.01,30.08,30.0,30.06,404511.0,23.8324,23.888,23.8244,23.8721,404511.0
2016-02-24 12:00:00,30.05,30.13,30.04,30.12,804514.0,23.8641,23.9277,23.8562,23.9197,804514.0
2016-02-24 12:10:00,30.12,30.13,30.04,30.05,346933.0,23.9197,23.9277,23.8562,23.8641,346933.0
2016-02-24 12:20:00,30.06,30.11,30.03,30.03,272334.0,23.8721,23.9118,23.8483,23.8483,272334.0
2016-02-24 12:30:00,30.03,30.06,29.98,30.01,331204.0,23.8483,23.8721,23.8086,23.8324,331204.0
2016-02-24 12:40:00,30.02,30.07,29.99,30.07,342705.0,23.8403,23.88,23.8165,23.88,342705.0
2016-02-24 12:50:00,30.08,30.12,30.07,30.1,475277.0,23.888,23.9197,23.88,23.9039,475277.0
2016-02-24 13:00:00,30.1,30.21,30.09,30.19,409084.0,23.9039,23.9912,23.8959,23.9753,409084.0
2016-02-24 13:10:00,30.19,30.19,30.1,30.13,254528.0,23.9753,23.9753,23.9039,23.9277,254528.0
2016-02-24 13:20:00,30.14,30.17,30.12,30.15,330188.0,23.9356,23.9594,23.9197,23.9436,330188.0
2016-02-24 13:30:00,30.15,30.17,30.11,30.13,157704.0,23.9436,23.9594,23.9118,23.9277,157704.0
2016-02-24 13:40:00,30.14,30.15,30.09,30.11,146754.0,23.9356,23.9436,23.8959,23.9118,146754.0
2016-02-24 13:50:00,30.12,30.17,30.11,30.13,219856.0,23.9197,23.9594,23.9118,23.9277,219856.0
2016-02-24 14:00:00,30.13,30.22,30.09,30.22,424143.0,23.9277,23.9992,23.8959,23.9992,424143.0
2016-02-24 14:10:00,30.22,30.26,30.21,30.23,273439.0,23.9992,24.0309,23.9912,24.0071,273439.0
2016-02-24 14:20:00,30.23,30.31,30.21,30.26,800321.0,24.0071,24.0706,23.9912,24.0309,800321.0
2016-02-24 14:30:00,30.26,30.35,30.25,30.34,647013.0,24.0309,24.1024,24.023,24.0945,647013.0
2016-02-24 14:40:00,30.35,30.41,30.34,30.4,568776.0,24.1024,24.15,24.0945,24.1421,568776.0
2016-02-24 14:50:00,30.4,30.4,30.35,30.36,216081.0,24.1421,24.1421,24.1024,24.1103,216081.0
2016-02-24 15:00:00,30.36,30.47,30.35,30.47,509700.0,24.1103,24.1977,24.1024,24.1977,509700.0
2016-02-24 15:10:00,30.47,30.55,30.46,30.51,1439862.0,24.1977,24.2612,24.1897,24.2295,1439862.0
2016-02-24 15:20:00,30.51,30.56,30.48,30.52,842730.0,24.2295,24.2692,24.2056,24.2374,842730.0
2016-02-24 15:30:00,30.52,30.54,30.5,30.54,535030.0,24.2374,24.2533,24.2215,24.2533,535030.0
2016-02-24 15:40:00,30.54,30.55,30.43,30.44,593663.0,24.2533,24.2612,24.1659,24.1739,593663.0
2016-02-24 15:50:00,30.44,30.49,30.43,30.46,1807666.0,24.1739,24.2136,24.1659,24.1897,1807666.0
2016-02-25 09:30:00,29.99,30.07,29.94,29.95,1522946.0,23.8165,23.88,23.7768,23.7847,1522946.0
2016-02-25 09:40:00,29.95,29.97,29.84,29.86,1524434.0,23.7847,23.8006,23.6974,23.7133,1524434.0
2016-02-25 09:50:00,29.86,29.94,29.85,29.9,1011330.0,23.7133,23.7768,23.7053,23.745,1011330.0
2016-02-25 10:00:00,29.9,29.9,29.81,29.85,979652.0,23.745,23.745,23.6736,23.7053,979652.0
2016-02-25 10:10:00,29.85,29.97,29.82,29.95,821002.0,23.7053,23.8006,23.6815,23.7847,821002.0
2016-02-25 10:20:00,29.95,30.02,29.92,30.02,531462.0,23.7847,23.8403,23.7609,23.8403,531462.0
2016-02-25 10:30:00,30.02,30.02,29.94,30.01,528683.0,23.8403,23.8403,23.7768,23.8324,528683.0
2016-02-25 10:40:00,30.01,30.04,29.99,29.99,343034.0,23.8324,23.8562,23.8165,23.8165,343034.0
2016-02-25 10:50:00,30.0,30.03,29.94,29.94,174928.0,23.8244,23.8483,23.7768,23.7768,174928.0
2016-02-25 11:00:00,29.94,29.96,29.91,29.94,342165.0,23.7768,23.7927,23.753,23.7768,342165.0
2016-02-25 11:10:00,29.94,29.99,29.91,29.95,277372.0,23.7768,23.8165,23.753,23.7847,277372.0
2016-02-25 11:20:00,29.94,30.03,29.93,30.02,289970.0,23.7768,23.8483,23.7689,23.8403,289970.0
2016-02-25 11:30:00,30.02,30.07,30.0,30.05,480395.0,23.8403,23.88,23.8244,23.8641,480395.0
2016-02-25 11:40:00,30.05,30.05,30.01,30.05,387997.0,23.8641,23.8641,23.8324,23.8641,387997.0
2016-02-25 11:50:00,30.05,30.14,30.04,30.12,238948.0,23.8641,23.9356,23.8562,23.9197,238948.0
2016-02-25 12:00:00,30.13,30.13,30.09,30.1,92537.0,23.9277,23.9277,23.8959,23.9039,92537.0
2016-02-25 12:10:00,30.1,30.12,30.06,30.06,149418.0,23.9039,23.9197,23.8721,23.8721,149418.0
2016-02-25 12:20:00,30.07,30.1,30.06,30.09,139314.0,23.88,23.9039,23.8721,23.8959,139314.0
2016-02-25 12:30:00,30.1,30.1,30.06,30.07,170931.0,23.9039,23.9039,23.8721,23.88,170931.0
2016-02-25 12:40:00,30.07,30.08,30.04,30.06,330490.0,23.88,23.888,23.8562,23.8721,330490.0
2016-02-25 12:50:00,30.06,30.11,30.05,30.06,160947.0,23.8721,23.9118,23.8641,23.8721,160947.0
2016-02-25 13:00:00,30.05,30.08,30.04,30.07,108854.0,23.8641,23.888,23.8562,23.88,108854.0
2016-02-25 13:10:00,30.07,30.12,30.06,30.09,160735.0,23.88,23.9197,23.8721,23.8959,160735.0
2016-02-25 13:20:00,30.09,30.15,30.09,30.15,233674.0,23.8959,23.9436,23.8959,23.9436,233674.0
2016-02-25 13:30:00,30.15,30.2,30.14,30.18,215090.0,23.9436,23.9833,23.9356,23.9674,215090.0
2016-02-25 13:40:00,30.18,30.23,30.17,30.21,262035.0,23.9674,24.0071,23.9594,23.9912,262035.0
2016-02-25 13:50:00,30.21,30.28,30.2,30.27,475743.0,23.9912,24.0468,23.9833,24.0389,475743.0
2016-02-25 14:00:00,30.27,30.27,30.22,30.23,134241.0,24.0389,24.0389,23.9992,24.0071,134241.0
2016-02-25 14:10:00,30.23,30.3,30.22,30.3,199256.0,24.0071,24.0627,23.9992,24.0627,199256.0
2016-02-25 14:20:00,30.3,30.31,30.23,30.25,240168.0,24.0627,24.0706,24.0071,24.023,240168.0
2016-02-25 14:30:00,30.25,30.27,30.23,30.25,140160.0,24.023,24.0389,24.0071,24.023,140160.0
2016-02-25 14:40:00,30.25,30.25,30.22,30.23,171427.0,24.023,24.023,23.9992,24.0071,171427.0
2016-02-25 14:50:00,30.23,30.24,30.19,30.23,123802.0,24.0071,24.015,23.9753,24.0071,123802.0
2016-02-25 15:00:00,30.24,30.29,30.23,30.28,215522.0,24.015,24.0547,24.0071,24.0468,215522.0
2016-02-25 15:10:00,30.28,30.31,30.26,30.27,252903.0,24.0468,24.0706,24.0309,24.0389,252903.0
2016-02-25 15:20:00,30.27,30.28,30.24,30.24,175899.0,24.0389,24.0468,24.015,24.015,175899.0
2016-02-25 15:30:00,30.24,30.28,30.22,30.28,312856.0,24.015,24.0468,23.9992,24.0468,312856.0
2016-02-25 15:40:00,30.28,30.34,30.27,30.34,517167.0,24.0468,24.0945,24.0389,24.0945,517167.0
2016-02-25 15:50:00,30.34,30.38,30.31,30.35,2665890.0,24.0945,24.1262,24.0706,24.1024,2665890.0
2016-02-26 09:30:00,30.74,30.76,30.67,30.7,1998554.0,24.4121,24.428,24.3565,24.3803,1998554.0
2016-02-26 09:40:00,30.7,30.72,30.58,30.59,1422810.0,24.3803,24.3962,24.285,24.293,1422810.0
2016-02-26 09:50:00,30.6,30.64,30.51,30.52,692625.0,24.3009,24.3327,24.2295,24.2374,692625.0
2016-02-26 10:00:00,30.51,30.54,30.47,30.47,552210.0,24.2295,24.2533,24.1977,24.1977,552210.0
2016-02-26 10:10:00,30.47,30.52,30.46,30.5,404482.0,24.1977,24.2374,24.1897,24.2215,404482.0
2016-02-26 10:20:00,30.5,30.51,30.44,30.49,415080.0,24.2215,24.2295,24.1739,24.2136,415080.0
2016-02-26 10:30:00,30.49,30.58,30.48,30.57,551136.0,24.2136,24.285,24.2056,24.2771,551136.0
2016-02-26 10:40:00,30.57,30.65,30.56,30.63,1604812.0,24.2771,24.3406,24.2692,24.3248,1604812.0
2016-02-26 10:50:00,30.64,30.65,30.59,30.62,310720.0,24.3327,24.3406,24.293,24.3168,310720.0
2016-02-26 11:00:00,30.61,30.65,30.58,30.59,229270.0,24.3089,24.3406,24.285,24.293,229270.0
2016-02-26 11:10:00,30.59,30.67,30.58,30.65,1475003.0,24.293,24.3565,24.285,24.3406,1475003.0
2016-02-26 11:20:00,30.65,30.68,30.58,30.59,700636.0,24.3406,24.3645,24.285,24.293,700636.0
2016-02-26 11:30:00,30.58,30.62,30.55,30.57,494422.0,24.285,24.3168,24.2612,24.2771,494422.0
2016-02-26 11:40:00,30.57,30.62,30.55,30.62,328722.0,24.2771,24.3168,24.2612,24.3168,328722.0
2016-02-26 11:50:00,30.62,30.64,30.59,30.6,332983.0,24.3168,24.3327,24.293,24.3009,332983.0
2016-02-26 12:00:00,30.6,30.6,30.53,30.57,355292.0,24.3009,24.3009,24.2453,24.2771,355292.0
2016-02-26 12:10:00,30.57,30.63,30.55,30.61,379268.0,24.2771,24.3248,24.2612,24.3089,379268.0
2016-02-26 12:20:00,30.6,30.65,30.59,30.62,209297.0,24.3009,24.3406,24.293,24.3168,209297.0
2016-02-26 12:30:00,30.62,30.65,30.6,30.61,190856.0,24.3168,24.3406,24.3009,24.3089,190856.0
2016-02-26 12:40:00,30.61,30.63,30.58,30.61,359358.0,24.3089,24.3248,24.285,24.3089,359358.0
2016-02-26 12:50:00,30.6,30.67,30.58,30.63,177955.0,24.3009,24.3565,24.285,24.3248,177955.0
2016-02-26 13:00:00,30.63,30.67,30.61,30.64,182633.0,24.3248,24.3565,24.3089,24.3327,182633.0
2016-02-26 13:10:00,30.64,30.65,30.56,30.6,270214.0,24.3327,24.3406,24.2692,24.3009,270214.0
2016-02-26 13:20:00,30.61,30.61,30.57,30.58,59738.0,24.3089,24.3089,24.2771,24.285,59738.0
2016-02-26 13:30:00,30.59,30.59,30.53,30.55,282735.0,24.293,24.293,24.2453,24.2612,282735.0
2016-02-26 13:40:00,30.55,30.56,30.5,30.53,132864.0,24.2612,24.2692,24.2215,24.2453,132864.0
2016-02-26 13:50:00,30.52,30.53,30.47,30.51,137412.0,24.2374,24.2453,24.1977,24.2295,137412.0
2016-02-26 14:00:00,30.5,30.53,30.48,30.5,149405.0,24.2215,24.2453,24.2056,24.2215,149405.0
2016-02-26 14:10:00,30.5,30.51,30.47,30.49,116075.0,24.2215,24.2295,24.1977,24.2136,116075.0
2016-02-26 14:20:00,30.49,30.53,30.47,30.51,206277.0,24.2136,24.2453,24.1977,24.2295,206277.0
2016-02-26 14:30:00,30.5,30.51,30.4,30.4,613997.0,24.2215,24.2295,24.1421,24.1421,613997.0
2016-02-26 14:40:00,30.4,30.47,30.39,30.47,152031.0,24.1421,24.1977,24.1342,24.1977,152031.0
2016-02-26 14:50:00,30.46,30.46,30.4,30.4,158765.0,24.1897,24.1897,24.1421,24.1421,158765.0
2016-02-26 15:00:00,30.4,30.47,30.39,30.45,423158.0,24.1421,24.1977,24.1342,24.1818,423158.0
2016-02-26 15:10:00,30.45,30.47,30.43,30.46,191487.0,24.1818,24.1977,24.1659,24.1897,191487.0
2016-02-26 15:20:00,30.46,30.48,30.4,30.43,170292.0,24.1897,24.2056,24.1421,24.1659,170292.0
2016-02-26 15:30:00,30.42,30.48,30.42,30.43,748913.0,24.158,24.2056,24.158,24.1659,748913.0
2016-02-26 15:40:00,30.42,30.48,30.42,30.46,288638.0,24.158,24.2056,24.158,24.1897,288638.0
2016-02-26 15:50:00,30.47,30.49,30.38,30.41,1579179.0,24.1977,24.2136,24.1262,24.15,1579179.0
2016-02-29 09:30:00,30.37,30.47,30.37,30.43,1004191.0,24.1183,24.1977,24.1183,24.1659,1004191.0
2016-02-29 09:40:00,30.43,30.46,30.36,30.41,548813.0,24.1659,24.1897,24.1103,24.15,548813.0
2016-02-29 09:50:00,30.41,30.46,30.41,30.43,646800.0,24.15,24.1897,24.15,24.1659,646800.0
2016-02-29 10:00:00,30.42,30.43,30.37,30.39,645473.0,24.158,24.1659,24.1183,24.1342,645473.0
2016-02-29 10:10:00,30.4,30.41,30.35,30.36,492207.0,24.1421,24.15,24.1024,24.1103,492207.0
2016-02-29 10:20:00,30.35,30.42,30.33,30.37,462183.0,24.1024,24.158,24.0865,24.1183,462183.0
2016-02-29 10:30:00,30.37,30.39,30.34,30.38,555247.0,24.1183,24.1342,24.0945,24.1262,555247.0
2016-02-29 10:40:00,30.37,30.41,30.36,30.39,249426.0,24.1183,24.15,24.1103,24.1342,249426.0
2016-02-29 10:50:00,30.4,30.45,30.39,30.43,300956.0,24.1421,24.1818,24.1342,24.1659,300956.0
2016-02-29 11:00:00,30.43,30.49,30.38,30.41,619206.0,24.1659,24.2136,24.1262,24.15,619206.0
2016-02-29 11:10:00,30.41,30.47,30.4,30.45,180170.0,24.15,24.1977,24.1421,24.1818,180170.0
2016-02-29 11:20:00,30.45,30.53,30.44,30.46,470850.0,24.1818,24.2453,24.1739,24.1897,470850.0
2016-02-29 11:30:00,30.46,30.61,30.46,30.61,555402.0,24.1897,24.3089,24.1897,24.3089,555402.0
2016-02-29 11:40:00,30.6,30.61,30.57,30.58,159542.0,24.3009,24.3089,24.2771,24.285,159542.0
2016-02-29 11:50:00,30.58,30.6,30.55,30.6,203794.0,24.285,24.3009,24.2612,24.3009,203794.0
2016-02-29 12:00:00,30.6,30.6,30.55,30.55,133660.0,24.3009,24.3009,24.2612,24.2612,133660.0
2016-02-29 12:10:00,30.56,30.63,30.56,30.62,152408.0,24.2692,24.3248,24.2692,24.3168,152408.0
2016-02-29 12:20:00,30.63,30.63,30.54,30.56,241955.0,24.3248,24.3248,24.2533,24.2692,241955.0
2016-02-29 12:30:00,30.57,30.6,30.53,30.59,364652.0,24.2771,24.3009,24.2453,24.293,364652.0
2016-02-29 12:40:00,30.58,30.61,30.57,30.58,263984.0,24.285,24.3089,24.2771,24.285,263984.0
2016-02-29 12:50:00,30.58,30.64,30.58,30.63,197465.0,24.285,24.3327,24.285,24.3248,197465.0
2016-02-29 13:00:00,30.63,30.65,30.62,30.63,112065.0,24.3248,24.3406,24.3168,24.3248,112065.0
2016-02-29 13:10:00,30.62,30.64,30.59,30.59,186531.0,24.3168,24.3327,24.293,24.293,186531.0
2016-02-29 13:20:00,30.59,30.61,30.55,30.55,237201.0,24.293,24.3089,24.2612,24.2612,237201.0
2016-02-29 13:30:00,30.55,30.57,30.53,30.56,124521.0,24.2612,24.2771,24.2453,24.2692,124521.0
2016-02-29 13:40:00,30.57,30.58,30.53,30.57,127911.0,24.2771,24.285,24.2453,24.2771,127911.0
2016-02-29 13:50:00,30.57,30.59,30.55,30.58,206459.0,24.2771,24.293,24.2612,24.285,206459.0
2016-02-29 14:00:00,30.58,30.59,30.51,30.52,492545.0,24.285,24.293,24.2295,24.2374,492545.0
2016-02-29 14:10:00,30.52,30.53,30.47,30.49,234758.0,24.2374,24.2453,24.1977,24.2136,234758.0
2016-02-29 14:20:00,30.48,30.49,30.41,30.49,506904.0,24.2056,24.2136,24.15,24.2136,506904.0
2016-02-29 14:30:00,30.49,30.5,30.43,30.46,501528.0,24.2136,24.2215,24.1659,24.1897,501528.0
2016-02-29 14:40:00,30.46,30.47,30.39,30.41,380326.0,24.1897,24.1977,24.1342,24.15,380326.0
2016-02-29 14:50:00,30.41,30.44,30.37,30.4,315684.0,24.15,24.1739,24.1183,24.1421,315684.0
2016-02-29 15:00:00,30.4,30.4,30.31,30.33,425793.0,24.1421,24.1421,24.0706,24.0865,425793.0
2016-02-29 15:10:00,30.33,30.34,30.3,30.3,917126.0,24.0865,24.0945,24.0627,24.0627,917126.0
2016-02-29 15:20:00,30.3,30.4,30.3,30.38,228983.0,24.0627,24.1421,24.0627,24.1262,228983.0
2016-02-29 15:30:00,30.38,30.42,30.35,30.41,273413.0,24.1262,24.158,24.1024,24.15,273413.0
2016-02-29 15:40:00,30.41,30.42,30.36,30.4,418031.0,24.15,24.158,24.1103,24.1421,418031.0
2016-02-29 15:50:00,30.41,30.41,30.28,30.29,1750168.0,24.15,24.15,24.0468,24.0547,1750168.0
2016-03-01 09:30:00,30.85,31.0,30.82,30.88,3494111.0,24.4995,24.6186,24.4756,24.5233,3494111.0
2016-03-01 09:40:00,30.88,30.93,30.84,30.88,1051362.0,24.5233,24.563,24.4915,24.5233,1051362.0
2016-03-01 09:50:00,30.88,30.92,30.86,30.89,868048.0,24.5233,24.5551,24.5074,24.5312,868048.0
2016-03-01 10:00:00,30.89,30.99,30.89,30.92,1172909.0,24.5312,24.6106,24.5312,24.5551,1172909.0
2016-03-01 10:10:00,30.91,30.95,30.87,30.88,753011.0,24.5471,24.5789,24.5154,24.5233,753011.0
2016-03-01 10:20:00,30.88,31.01,30.88,31.0,500522.0,24.5233,24.6265,24.5233,24.6186,500522.0
2016-03-01 10:30:00,31.0,31.09,30.98,31.06,433554.0,24.6186,24.6901,24.6027,24.6662,433554.0
2016-03-01 10:40:00,31.06,31.09,31.03,31.04,361382.0,24.6662,24.6901,24.6424,24.6504,361382.0
2016-03-01 10:50:00,31.04,31.06,31.0,31.02,404465.0,24.6504,24.6662,24.6186,24.6345,404465.0
2016-03-01 11:00:00,31.02,31.07,31.01,31.05,358548.0,24.6345,24.6742,24.6265,24.6583,358548.0
2016-03-01 11:10:00,31.05,31.15,31.04,31.14,600263.0,24.6583,24.7377,24.6504,24.7298,600263.0
2016-03-01 11:20:00,31.14,31.19,31.13,31.19,585591.0,24.7298,24.7695,24.7218,24.7695,585591.0
2016-03-01 11:30:00,31.19,31.22,31.16,31.21,885812.0,24.7695,24.7933,24.7457,24.7854,885812.0
2016-03-01 11:40:00,31.21,31.23,31.18,31.22,334721.0,24.7854,24.8012,24.7615,24.7933,334721.0
2016-03-01 11:50:00,31.22,31.27,31.2,31.25,611487.0,24.7933,24.833,24.7774,24.8171,611487.0
2016-03-01 12:00:00,31.25,31.31,31.23,31.28,567682.0,24.8171,24.8648,24.8012,24.841,567682.0
2016-03-01 12:10:00,31.28,31.29,31.23,31.27,1047455.0,24.841,24.8489,24.8012,24.833,1047455.0
2016-03-01 12:20:00,31.27,31.3,31.23,31.29,464500.0,24.833,24.8568,24.8012,24.8489,464500.0
2016-03-01 12:30:00,31.28,31.3,31.24,31.25,436315.0,24.841,24.8568,24.8092,24.8171,436315.0
2016-03-01 12:40:00,31.25,31.3,31.23,31.25,422164.0,24.8171,24.8568,24.8012,24.8171,422164.0
2016-03-01 12:50:00,31.26,31.3,31.24,31.3,338030.0,24.8251,24.8568,24.8092,24.8568,338030.0
2016-03-01 13:00:00,31.29,31.3,31.24,31.25,371049.0,24.8489,24.8568,24.8092,24.8171,371049.0
2016-03-01 13:10:00,31.25,31.27,31.24,31.27,263676.0,24.8171,24.833,24.8092,24.833,263676.0
2016-03-01 13:20:00,31.27,31.31,31.24,31.31,469858.0,24.833,24.8648,24.8092,24.8648,469858.0
2016-03-01 13:30:00,31.3,31.38,31.3,31.37,761925.0,24.8568,24.9204,24.8568,24.9124,761925.0
2016-03-01 13:40:00,31.37,31.41,31.37,31.41,669819.0,24.9124,24.9442,24.9124,24.9442,669819.0
2016-03-01 13:50:00,31.4,31.41,31.33,31.38,544995.0,24.9362,24.9442,24.8807,24.9204,544995.0
2016-03-01 14:00:00,31.38,31.41,31.36,31.38,303716.0,24.9204,24.9442,24.9045,24.9204,303716.0
2016-03-01 14:10:00,31.39,31.39,31.33,31.34,174002.0,24.9283,24.9283,24.8807,24.8886,174002.0
2016-03-01 14:20:00,31.35,31.36,31.31,31.34,343564.0,24.8965,24.9045,24.8648,24.8886,343564.0
2016-03-01 14:30:00,31.35,31.36,31.32,31.34,334284.0,24.8965,24.9045,24.8727,24.8886,334284.0
2016-03-01 14:40:00,31.34,31.42,31.34,31.38,337270.0,24.8886,24.9521,24.8886,24.9204,337270.0
2016-03-01 14:50:00,31.39,31.41,31.38,31.39,339150.0,24.9283,24.9442,24.9204,24.9283,339150.0
2016-03-01 15:00:00,31.39,31.42,31.36,31.4,721635.0,24.9283,24.9521,24.9045,24.9362,721635.0
2016-03-01 15:10:00,31.39,31.41,31.35,31.39,454524.0,24.9283,24.9442,24.8965,24.9283,454524.0
2016-03-01 15:20:00,31.38,31.38,31.34,31.35,310580.0,24.9204,24.9204,24.8886,24.8965,310580.0
2016-03-01 15:30:00,31.35,31.37,31.33,31.33,633616.0,24.8965,24.9124,24.8807,24.8807,633616.0
2016-03-01 15:40:00,31.33,31.34,31.28,31.31,1232489.0,24.8807,24.8886,24.841,24.8648,1232489.0
2016-03-01 15:50:00,31.31,31.37,31.3,31.37,2184272.0,24.8648,24.9124,24.8568,24.9124,2184272.0
2016-03-02 09:30:00,31.69,31.78,31.67,31.71,1424193.0,25.1666,25.238,25.1507,25.1824,1424193.0
2016-03-02 09:40:00,31.71,31.76,31.69,31.71,1306636.0,25.1824,25.2221,25.1666,25.1824,1306636.0
2016-03-02 09:50:00,31.71,31.71,31.62,31.69,552820.0,25.1824,25.1824,25.111,25.1666,552820.0
2016-03-02 10:00:00,31.69,31.75,31.67,31.73,553633.0,25.1666,25.2142,25.1507,25.1983,553633.0
2016-03-02 10:10:00,31.74,31.76,31.72,31.74,452818.0,25.2063,25.2221,25.1904,25.2063,452818.0
2016-03-02 10:20:00,31.74,31.74,31.69,31.73,787653.0,25.2063,25.2063,25.1666,25.1983,787653.0
2016-03-02 10:30:00,31.71,31.72,31.62,31.63,1315417.0,25.1824,25.1904,25.111,25.1189,1315417.0
2016-03-02 10:40:00,31.63,31.66,31.58,31.65,621878.0,25.1189,25.1427,25.0792,25.1348,621878.0
2016-03-02 10:50:00,31.65,31.78,31.64,31.77,430081.0,25.1348,25.238,25.1268,25.2301,430081.0
2016-03-02 11:00:00,31.77,31.84,31.74,31.8,730177.0,25.2301,25.2857,25.2063,25.2539,730177.0
2016-03-02 11:10:00,31.8,31.85,31.8,31.82,721568.0,25.2539,25.2936,25.2539,25.2698,721568.0
2016-03-02 11:20:00,31.82,31.85,31.79,31.84,663561.0,25.2698,25.2936,25.246,25.2857,663561.0
2016-03-02 11:30:00,31.84,31.88,31.78,31.83,659210.0,25.2857,25.3174,25.238,25.2777,659210.0
2016-03-02 11:40:00,31.82,31.85,31.79,31.83,264345.0,25.2698,25.2936,25.246,25.2777,264345.0
2016-03-02 11:50:00,31.82,31.82,31.74,31.76,387395.0,25.2698,25.2698,25.2063,25.2221,387395.0
2016-03-02 12:00:00,31.76,31.78,31.72,31.76,288754.0,25.2221,25.238,25.1904,25.2221,288754.0
2016-03-02 12:10:00,31.76,31.8,31.75,31.79,307125.0,25.2221,25.2539,25.2142,25.246,307125.0
2016-03-02 12:20:00,31.79,31.82,31.77,31.79,345984.0,25.246,25.2698,25.2301,25.246,345984.0
2016-03-02 12:30:00,31.79,31.87,31.76,31.86,397457.0,25.246,25.3095,25.2221,25.3016,397457.0
2016-03-02 12:40:00,31.86,31.89,31.84,31.87,390838.0,25.3016,25.3254,25.2857,25.3095,390838.0
2016-03-02 12:50:00,31.88,31.9,31.85,31.9,403208.0,25.3174,25.3333,25.2936,25.3333,403208.0
2016-03-02 13:00:00,31.9,31.91,31.88,31.91,483405.0,25.3333,25.3413,25.3174,25.3413,483405.0
2016-03-02 13:10:00,31.91,31.92,31.88,31.91,304982.0,25.3413,25.3492,25.3174,25.3413,304982.0
2016-03-02 13:20:00,31.91,31.93,31.86,31.92,272360.0,25.3413,25.3571,25.3016,25.3492,272360.0
2016-03-02 13:30:00,31.93,31.93,31.89,31.91,224304.0,25.3571,25.3571,25.3254,25.3413,224304.0
2016-03-02 13:40:00,31.91,31.94,31.9,31.93,175950.0,25.3413,25.3651,25.3333,25.3571,175950.0
2016-03-02 13:50:00,31.93,31.93,31.87,31.88,352631.0,25.3571,25.3571,25.3095,25.3174,352631.0
2016-03-02 14:00:00,31.88,31.89,31.83,31.85,630859.0,25.3174,25.3254,25.2777,25.2936,630859.0
2016-03-02 14:10:00,31.84,31.87,31.8,31.85,358394.0,25.2857,25.3095,25.2539,25.2936,358394.0
2016-03-02 14:20:00,31.85,31.92,31.84,31.91,296236.0,25.2936,25.3492,25.2857,25.3413,296236.0
2016-03-02 14:30:00,31.91,31.98,31.9,31.98,421796.0,25.3413,25.3969,25.3333,25.3969,421796.0
2016-03-02 14:40:00,31.98,32.01,31.97,31.99,448920.0,25.3969,25.4207,25.3889,25.4048,448920.0
2016-03-02 14:50:00,32.0,32.03,31.97,31.99,338703.0,25.4127,25.4366,25.3889,25.4048,338703.0
2016-03-02 15:00:00,31.99,32.0,31.9,31.93,534391.0,25.4048,25.4127,25.3333,25.3571,534391.0
2016-03-02 15:10:00,31.93,31.97,31.92,31.92,317357.0,25.3571,25.3889,25.3492,25.3492,317357.0
2016-03-02 15:20:00,31.92,31.98,31.92,31.96,409437.0,25.3492,25.3969,25.3492,25.381,409437.0
2016-03-02 15:30:00,31.95,32.01,31.92,31.97,564139.0,25.373,25.4207,25.3492,25.3889,564139.0
2016-03-02 15:40:00,31.96,32.02,31.96,32.0,934772.0,25.381,25.4286,25.381,25.4127,934772.0
2016-03-02 15:50:00,32.01,32.06,31.97,32.03,2424173.0,25.4207,25.4604,25.3889,25.4366,2424173.0
2016-03-03 09:30:00,31.76,31.78,31.72,31.73,1764089.0,25.2221,25.238,25.1904,25.1983,1764089.0
2016-03-03 09:40:00,31.72,31.75,31.69,31.74,1598386.0,25.1904,25.2142,25.1666,25.2063,1598386.0
2016-03-03 09:50:00,31.74,31.78,31.73,31.77,854426.0,25.2063,25.238,25.1983,25.2301,854426.0
2016-03-03 10:00:00,31.77,31.78,31.71,31.77,1438825.0,25.2301,25.238,25.1824,25.2301,1438825.0
2016-03-03 10:10:00,31.76,31.78,31.71,31.76,777000.0,25.2221,25.238,25.1824,25.2221,777000.0
2016-03-03 10:20:00,31.76,31.78,31.72,31.77,696473.0,25.2221,25.238,25.1904,25.2301,696473.0
2016-03-03 10:30:00,31.78,31.84,31.77,31.84,1261562.0,25.238,25.2857,25.2301,25.2857,1261562.0
2016-03-03 10:40:00,31.84,31.9,31.82,31.9,958770.0,25.2857,25.3333,25.2698,25.3333,958770.0
2016-03-03 10:50:00,31.9,31.97,31.9,31.91,515360.0,25.3333,25.3889,25.3333,25.3413,515360.0
2016-03-03 11:00:00,31.92,31.94,31.9,31.93,570617.0,25.3492,25.3651,25.3333,25.3571,570617.0
2016-03-03 11:10:00,31.93,31.96,31.91,31.95,412393.0,25.3571,25.381,25.3413,25.373,412393.0
2016-03-03 11:20:00,31.94,31.95,31.85,31.87,396345.0,25.3651,25.373,25.2936,25.3095,396345.0
2016-03-03 11:30:00,31.87,31.92,31.84,31.92,384392.0,25.3095,25.3492,25.2857,25.3492,384392.0
2016-03-03 11:40:00,31.92,31.94,31.89,31.94,361793.0,25.3492,25.3651,25.3254,25.3651,361793.0
2016-03-03 11:50:00,31.94,31.97,31.88,31.96,670293.0,25.3651,25.3889,25.3174,25.381,670293.0
2016-03-03 12:00:00,31.96,32.0,31.94,31.99,456744.0,25.381,25.4127,25.3651,25.4048,456744.0
2016-03-03 12:10:00,31.99,32.0,31.95,31.96,321142.0,25.4048,25.4127,25.373,25.381,321142.0
2016-03-03 12:20:00,31.96,32.0,31.93,31.96,517174.0,25.381,25.4127,25.3571,25.381,517174.0
2016-03-03 12:30:00,31.96,32.04,31.96,32.03,405604.0,25.381,25.4445,25.381,25.4366,405604.0
2016-03-03 12:40:00,32.03,32.06,31.98,32.0,710561.0,25.4366,25.4604,25.3969,25.4127,710561.0
2016-03-03 12:50:00,32.0,32.04,31.97,32.03,469189.0,25.4127,25.4445,25.3889,25.4366,469189.0
2016-03-03 13:00:00,32.03,32.07,32.02,32.06,328626.0,25.4366,25.4683,25.4286,25.4604,328626.0
2016-03-03 13:10:00,32.06,32.07,32.03,32.05,301144.0,25.4604,25.4683,25.4366,25.4524,301144.0
2016-03-03 13:20:00,32.06,32.08,32.03,32.05,269297.0,25.4604,25.4763,25.4366,25.4524,269297.0
2016-03-03 13:30:00,32.05,32.1,32.04,32.09,303958.0,25.4524,25.4922,25.4445,25.4842,303958.0
2016-03-03 13:40:00,32.09,32.12,32.06,32.09,177988.0,25.4842,25.508,25.4604,25.4842,177988.0
2016-03-03 13:50:00,32.1,32.12,32.06,32.08,368874.0,25.4922,25.508,25.4604,25.4763,368874.0
2016-03-03 14:00:00,32.08,32.1,32.02,32.05,350148.0,25.4763,25.4922,25.4286,25.4524,350148.0
2016-03-03 14:10:00,32.04,32.05,32.03,32.05,277970.0,25.4445,25.4524,25.4366,25.4524,277970.0
2016-03-03 14:20:00,32.05,32.1,32.03,32.03,285920.0,25.4524,25.4922,25.4366,25.4366,285920.0
2016-03-03 14:30:00,32.03,32.1,32.02,32.1,289181.0,25.4366,25.4922,25.4286,25.4922,289181.0
2016-03-03 14:40:00,32.1,32.11,32.07,32.08,261598.0,25.4922,25.5001,25.4683,25.4763,261598.0
2016-03-03 14:50:00,32.08,32.09,32.06,32.06,156105.0,25.4763,25.4842,25.4604,25.4604,156105.0
2016-03-03 15:00:00,32.07,32.1,32.05,32.06,311192.0,25.4683,25.4922,25.4524,25.4604,311192.0
2016-03-03 15:10:00,32.06,32.07,32.04,32.05,402364.0,25.4604,25.4683,25.4445,25.4524,402364.0
2016-03-03 15:20:00,32.05,32.07,32.04,32.05,322946.0,25.4524,25.4683,25.4445,25.4524,322946.0
2016-03-03 15:30:00,32.05,32.08,32.04,32.06,228884.0,25.4524,25.4763,25.4445,25.4604,228884.0
2016-03-03 15:40:00,32.05,32.06,32.04,32.06,463323.0,25.4524,25.4604,25.4445,25.4604,463323.0
2016-03-03 15:50:00,32.05,32.1,32.04,32.08,1390612.0,25.4524,25.4922,25.4445,25.4763,1390612.0
2016-03-04 09:30:00,32.39,32.48,32.37,32.41,2554400.0,25.7225,25.7939,25.7066,25.7383,2554400.0
2016-03-04 09:40:00,32.41,32.42,32.36,32.37,1480688.0,25.7383,25.7463,25.6986,25.7066,1480688.0
2016-03-04 09:50:00,32.37,32.38,32.3,32.34,1313616.0,25.7066,25.7145,25.651,25.6827,1313616.0
2016-03-04 10:00:00,32.35,32.43,32.33,32.42,1638904.0,25.6907,25.7542,25.6748,25.7463,1638904.0
2016-03-04 10:10:00,32.42,32.55,32.38,32.49,3243670.0,25.7463,25.8495,25.7145,25.8019,3243670.0
2016-03-04 10:20:00,32.49,32.53,32.46,32.52,1961267.0,25.8019,25.8336,25.778,25.8257,1961267.0
2016-03-04 10:30:00,32.52,32.63,32.51,32.61,1674345.0,25.8257,25.9131,25.8178,25.8972,1674345.0
2016-03-04 10:40:00,32.61,32.74,32.61,32.71,1287270.0,25.8972,26.0004,25.8972,25.9766,1287270.0
2016-03-04 10:50:00,32.72,32.78,32.7,32.77,1540311.0,25.9845,26.0322,25.9686,26.0242,1540311.0
2016-03-04 11:00:00,32.78,32.9,32.77,32.83,1486030.0,26.0322,26.1275,26.0242,26.0719,1486030.0
2016-03-04 11:10:00,32.83,32.93,32.8,32.92,884342.0,26.0719,26.1513,26.0481,26.1434,884342.0
2016-03-04 11:20:00,32.92,32.92,32.84,32.84,524104.0,26.1434,26.1434,26.0798,26.0798,524104.0
2016-03-04 11:30:00,32.84,32.9,32.81,32.81,471246.0,26.0798,26.1275,26.056,26.056,471246.0
2016-03-04 11:40:00,32.82,32.85,32.79,32.81,489405.0,26.0639,26.0878,26.0401,26.056,489405.0
2016-03-04 11:50:00,32.82,32.89,32.81,32.88,347170.0,26.0639,26.1195,26.056,26.1116,347170.0
2016-03-04 12:00:00,32.88,32.92,32.86,32.87,445367.0,26.1116,26.1434,26.0957,26.1036,445367.0
2016-03-04 12:10:00,32.87,32.89,32.85,32.85,329424.0,26.1036,26.1195,26.0878,26.0878,329424.0
2016-03-04 12:20:00,32.85,32.88,32.81,32.87,406822.0,26.0878,26.1116,26.056,26.1036,406822.0
2016-03-04 12:30:00,32.87,32.98,32.87,32.97,828955.0,26.1036,26.191,26.1036,26.1831,828955.0
2016-03-04 12:40:00,32.97,32.99,32.96,32.99,450359.0,26.1831,26.1989,26.1751,26.1989,450359.0
2016-03-04 12:50:00,32.99,33.05,32.98,33.04,469374.0,26.1989,26.2466,26.191,26.2387,469374.0
2016-03-04 13:00:00,33.03,33.05,33.0,33.0,394186.0,26.2307,26.2466,26.2069,26.2069,394186.0
2016-03-04 13:10:00,33.0,33.0,32.96,32.98,753389.0,26.2069,26.2069,26.1751,26.191,753389.0
2016-03-04 13:20:00,32.98,33.01,32.97,33.01,825900.0,26.191,26.2148,26.1831,26.2148,825900.0
2016-03-04 13:30:00,33.01,33.04,32.97,33.04,509173.0,26.2148,26.2387,26.1831,26.2387,509173.0
2016-03-04 13:40:00,33.04,33.09,33.0,33.08,904747.0,26.2387,26.2784,26.2069,26.2704,904747.0
2016-03-04 13:50:00,33.08,33.1,33.07,33.08,847649.0,26.2704,26.2863,26.2625,26.2704,847649.0
2016-03-04 14:00:00,33.08,33.09,33.03,33.04,529038.0,26.2704,26.2784,26.2307,26.2387,529038.0
2016-03-04 14:10:00,33.03,33.04,32.97,32.98,614098.0,26.2307,26.2387,26.1831,26.191,614098.0
2016-03-04 14:20:00,32.98,32.98,32.9,32.94,538394.0,26.191,26.191,26.1275,26.1592,538394.0
2016-03-04 14:30:00,32.94,32.96,32.9,32.91,365334.0,26.1592,26.1751,26.1275,26.1354,365334.0
2016-03-04 14:40:00,32.9,32.91,32.82,32.87,542517.0,26.1275,26.1354,26.0639,26.1036,542517.0
2016-03-04 14:50:00,32.87,32.93,32.85,32.93,1111852.0,26.1036,26.1513,26.0878,26.1513,1111852.0
2016-03-04 15:00:00,32.93,32.97,32.84,32.97,484185.0,26.1513,26.1831,26.0798,26.1831,484185.0
2016-03-04 15:10:00,32.97,33.01,32.91,33.01,418587.0,26.1831,26.2148,26.1354,26.2148,418587.0
2016-03-04 15:20:00,33.01,33.02,32.98,33.02,402586.0,26.2148,26.2228,26.191,26.2228,402586.0
2016-03-04 15:30:00,33.02,33.05,32.96,32.98,670841.0,26.2228,26.2466,26.1751,26.191,670841.0
2016-03-04 15:40:00,32.98,33.06,32.97,33.05,1119853.0,26.191,26.2545,26.1831,26.2466,1119853.0
2016-03-04 15:50:00,33.05,33.05,32.96,32.98,2629906.0,26.2466,26.2466,26.1751,26.191,2629906.0
2016-03-07 09:30:00,32.33,32.52,32.33,32.5,1985198.0,25.6748,25.8257,25.6748,25.8098,1985198.0
2016-03-07 09:40:00,32.5,32.54,32.48,32.48,1007466.0,25.8098,25.8416,25.7939,25.7939,1007466.0
2016-03-07 09:50:00,32.49,32.49,32.37,32.41,1398065.0,25.8019,25.8019,25.7066,25.7383,1398065.0
2016-03-07 10:00:00,32.41,32.5,32.39,32.49,767908.0,25.7383,25.8098,25.7225,25.8019,767908.0
2016-03-07 10:10:00,32.49,32.59,32.48,32.59,950816.0,25.8019,25.8813,25.7939,25.8813,950816.0
2016-03-07 10:20:00,32.59,32.59,32.51,32.54,1031341.0,25.8813,25.8813,25.8178,25.8416,1031341.0
2016-03-07 10:30:00,32.54,32.61,32.52,32.58,756899.0,25.8416,25.8972,25.8257,25.8733,756899.0
2016-03-07 10:40:00,32.59,32.61,32.56,32.56,1050069.0,25.8813,25.8972,25.8575,25.8575,1050069.0
2016-03-07 10:50:00,32.56,32.6,32.54,32.56,348787.0,25.8575,25.8892,25.8416,25.8575,348787.0
2016-03-07 11:00:00,32.56,32.59,32.51,32.59,519117.0,25.8575,25.8813,25.8178,25.8813,519117.0
2016-03-07 11:10:00,32.6,32.64,32.56,32.58,440927.0,25.8892,25.921,25.8575,25.8733,440927.0
2016-03-07 11:20:00,32.57,32.67,32.57,32.64,307671.0,25.8654,25.9448,25.8654,25.921,307671.0
2016-03-07 11:30:00,32.65,32.77,32.64,32.73,419465.0,25.9289,26.0242,25.921,25.9925,419465.0
2016-03-07 11:40:00,32.73,32.77,32.71,32.72,560224.0,25.9925,26.0242,25.9766,25.9845,560224.0
2016-03-07 11:50:00,32.71,32.75,32.68,32.7,345467.0,25.9766,26.0083,25.9528,25.9686,345467.0
2016-03-07 12:00:00,32.7,32.74,32.69,32.74,231441.0,25.9686,26.0004,25.9607,26.0004,231441.0
2016-03-07 12:10:00,32.73,32.75,32.68,32.69,416559.0,25.9925,26.0083,25.9528,25.9607,416559.0
2016-03-07 12:20:00,32.7,32.73,32.69,32.73,217229.0,25.9686,25.9925,25.9607,25.9925,217229.0
2016-03-07 12:30:00,32.72,32.79,32.72,32.76,555313.0,25.9845,26.0401,25.9845,26.0163,555313.0
2016-03-07 12:40:00,32.77,32.78,32.72,32.73,159232.0,26.0242,26.0322,25.9845,25.9925,159232.0
2016-03-07 12:50:00,32.73,32.75,32.72,32.74,200903.0,25.9925,26.0083,25.9845,26.0004,200903.0
2016-03-07 13:00:00,32.74,32.77,32.74,32.77,111407.0,26.0004,26.0242,26.0004,26.0242,111407.0
2016-03-07 13:10:00,32.77,32.79,32.72,32.72,229368.0,26.0242,26.0401,25.9845,25.9845,229368.0
2016-03-07 13:20:00,32.73,32.75,32.68,32.72,548749.0,25.9925,26.0083,25.9528,25.9845,548749.0
2016-03-07 13:30:00,32.73,32.73,32.64,32.67,655067.0,25.9925,25.9925,25.921,25.9448,655067.0
2016-03-07 13:40:00,32.67,32.69,32.65,32.68,357212.0,25.9448,25.9607,25.9289,25.9528,357212.0
2016-03-07 13:50:00,32.69,32.72,32.68,32.69,232224.0,25.9607,25.9845,25.9528,25.9607,232224.0
2016-03-07 14:00:00,32.69,32.72,32.65,32.68,163005.0,25.9607,25.9845,25.9289,25.9528,163005.0
2016-03-07 14:10:00,32.69,32.71,32.63,32.64,317730.0,25.9607,25.9766,25.9131,25.921,317730.0
2016-03-07 14:20:00,32.63,32.66,32.59,32.6,526695.0,25.9131,25.9369,25.8813,25.8892,526695.0
2016-03-07 14:30:00,32.6,32.61,32.52,32.57,184297.0,25.8892,25.8972,25.8257,25.8654,184297.0
2016-03-07 14:40:00,32.57,32.59,32.54,32.57,283832.0,25.8654,25.8813,25.8416,25.8654,283832.0
2016-03-07 14:50:00,32.57,32.58,32.55,32.57,295977.0,25.8654,25.8733,25.8495,25.8654,295977.0
2016-03-07 15:00:00,32.56,32.62,32.51,32.62,555669.0,25.8575,25.9051,25.8178,25.9051,555669.0
2016-03-07 15:10:00,32.61,32.65,32.59,32.64,235461.0,25.8972,25.9289,25.8813,25.921,235461.0
2016-03-07 15:20:00,32.65,32.69,32.62,32.65,253601.0,25.9289,25.9607,25.9051,25.9289,253601.0
2016-03-07 15:30:00,32.65,32.7,32.63,32.67,588233.0,25.9289,25.9686,25.9131,25.9448,588233.0
2016-03-07 15:40:00,32.66,32.67,32.58,32.59,940873.0,25.9369,25.9448,25.8733,25.8813,940873.0
2016-03-07 15:50:00,32.59,32.63,32.57,32.62,1612566.0,25.8813,25.9131,25.8654,25.9051,1612566.0
2016-03-08 09:30:00,32.11,32.13,32.02,32.02,2124073.0,25.5001,25.516,25.4286,25.4286,2124073.0
2016-03-08 09:40:00,32.02,32.04,31.93,32.0,1487692.0,25.4286,25.4445,25.3571,25.4127,1487692.0
2016-03-08 09:50:00,32.0,32.04,31.95,31.96,390242.0,25.4127,25.4445,25.373,25.381,390242.0
2016-03-08 10:00:00,31.95,31.99,31.89,31.89,525483.0,25.373,25.4048,25.3254,25.3254,525483.0
2016-03-08 10:10:00,31.9,31.94,31.88,31.89,519732.0,25.3333,25.3651,25.3174,25.3254,519732.0
2016-03-08 10:20:00,31.89,31.94,31.87,31.9,641655.0,25.3254,25.3651,25.3095,25.3333,641655.0
2016-03-08 10:30:00,31.89,31.96,31.85,31.93,814831.0,25.3254,25.381,25.2936,25.3571,814831.0
2016-03-08 10:40:00,31.93,31.93,31.85,31.89,512498.0,25.3571,25.3571,25.2936,25.3254,512498.0
2016-03-08 10:50:00,31.89,31.9,31.82,31.85,903241.0,25.3254,25.3333,25.2698,25.2936,903241.0
2016-03-08 11:00:00,31.85,31.95,31.84,31.95,617682.0,25.2936,25.373,25.2857,25.373,617682.0
2016-03-08 11:10:00,31.95,32.0,31.89,31.95,531277.0,25.373,25.4127,25.3254,25.373,531277.0
2016-03-08 11:20:00,31.95,31.99,31.92,31.95,346357.0,25.373,25.4048,25.3492,25.373,346357.0
2016-03-08 11:30:00,31.96,32.02,31.94,31.96,459855.0,25.381,25.4286,25.3651,25.381,459855.0
2016-03-08 11:40:00,31.96,31.99,31.92,31.95,424294.0,25.381,25.4048,25.3492,25.373,424294.0
2016-03-08 11:50:00,31.95,32.03,31.95,32.01,208779.0,25.373,25.4366,25.373,25.4207,208779.0
2016-03-08 12:00:00,32.01,32.07,31.97,32.05,198908.0,25.4207,25.4683,25.3889,25.4524,198908.0
2016-03-08 12:10:00,32.05,32.14,32.04,32.12,354579.0,25.4524,25.5239,25.4445,25.508,354579.0
2016-03-08 12:20:00,32.11,32.16,32.08,32.08,598855.0,25.5001,25.5398,25.4763,25.4763,598855.0
2016-03-08 12:30:00,32.08,32.11,32.02,32.04,395242.0,25.4763,25.5001,25.4286,25.4445,395242.0
2016-03-08 12:40:00,32.05,32.08,32.03,32.07,125528.0,25.4524,25.4763,25.4366,25.4683,125528.0
2016-03-08 12:50:00,32.06,32.08,32.04,32.07,105979.0,25.4604,25.4763,25.4445,25.4683,105979.0
2016-03-08 13:00:00,32.07,32.08,32.05,32.06,127728.0,25.4683,25.4763,25.4524,25.4604,127728.0
2016-03-08 13:10:00,32.06,32.09,32.01,32.05,231273.0,25.4604,25.4842,25.4207,25.4524,231273.0
2016-03-08 13:20:00,32.06,32.12,32.05,32.09,120772.0,25.4604,25.508,25.4524,25.4842,120772.0
2016-03-08 13:30:00,32.09,32.14,32.07,32.13,278380.0,25.4842,25.5239,25.4683,25.516,278380.0
2016-03-08 13:40:00,32.12,32.16,32.09,32.12,257760.0,25.508,25.5398,25.4842,25.508,257760.0
2016-03-08 13:50:00,32.11,32.12,32.07,32.09,279565.0,25.5001,25.508,25.4683,25.4842,279565.0
2016-03-08 14:00:00,32.09,32.15,32.07,32.12,290796.0,25.4842,25.5319,25.4683,25.508,290796.0
2016-03-08 14:10:00,32.12,32.17,32.12,32.14,349416.0,25.508,25.5477,25.508,25.5239,349416.0
2016-03-08 14:20:00,32.14,32.16,32.1,32.1,363553.0,25.5239,25.5398,25.4922,25.4922,363553.0
2016-03-08 14:30:00,32.11,32.14,32.08,32.09,252264.0,25.5001,25.5239,25.4763,25.4842,252264.0
2016-03-08 14:40:00,32.09,32.12,32.06,32.08,195987.0,25.4842,25.508,25.4604,25.4763,195987.0
2016-03-08 14:50:00,32.08,32.1,32.04,32.07,178230.0,25.4763,25.4922,25.4445,25.4683,178230.0
2016-03-08 15:00:00,32.07,32.09,32.01,32.02,240776.0,25.4683,25.4842,25.4207,25.4286,240776.0
2016-03-08 15:10:00,32.02,32.05,31.97,31.98,249641.0,25.4286,25.4524,25.3889,25.3969,249641.0
2016-03-08 15:20:00,31.98,32.01,31.95,31.97,448704.0,25.3969,25.4207,25.373,25.3889,448704.0
2016-03-08 15:30:00,31.96,31.98,31.9,31.92,729110.0,25.381,25.3969,25.3333,25.3492,729110.0
2016-03-08 15:40:00,31.91,31.99,31.9,31.94,990503.0,25.3413,25.4048,25.3333,25.3651,990503.0
2016-03-08 15:50:00,31.93,31.94,31.86,31.88,1943825.0,25.3571,25.3651,25.3016,25.3174,1943825.0
2016-03-09 09:30:00,31.98,32.07,31.94,32.0,1335781.0,25.3969,25.4683,25.3651,25.4127,1335781.0
2016-03-09 09:40:00,32.0,32.04,31.95,31.99,594692.0,25.4127,25.4445,25.373,25.4048,594692.0
2016-03-09 09:50:00,31.99,32.0,31.94,32.0,417681.0,25.4048,25.4127,25.3651,25.4127,417681.0
2016-03-09 10:00:00,32.0,32.04,31.97,31.97,446568.0,25.4127,25.4445,25.3889,25.3889,446568.0
2016-03-09 10:10:00,31.97,32.03,31.96,32.0,546379.0,25.3889,25.4366,25.381,25.4127,546379.0
2016-03-09 10:20:00,32.0,32.03,31.99,32.01,272692.0,25.4127,25.4366,25.4048,25.4207,272692.0
2016-03-09 10:30:00,32.02,32.12,31.99,32.1,741377.0,25.4286,25.508,25.4048,25.4922,741377.0
2016-03-09 10:40:00,32.11,32.13,32.08,32.08,376164.0,25.5001,25.516,25.4763,25.4763,376164.0
2016-03-09 10:50:00,32.08,32.09,31.94,32.01,799123.0,25.4763,25.4842,25.3651,25.4207,799123.0
2016-03-09 11:00:00,32.01,32.05,31.99,32.05,445679.0,25.4207,25.4524,25.4048,25.4524,445679.0
2016-03-09 11:10:00,32.05,32.12,32.03,32.11,353255.0,25.4524,25.508,25.4366,25.5001,353255.0
2016-03-09 11:20:00,32.12,32.2,32.08,32.16,350222.0,25.508,25.5716,25.4763,25.5398,350222.0
2016-03-09 11:30:00,32.17,32.2,32.1,32.1,435175.0,25.5477,25.5716,25.4922,25.4922,435175.0
2016-03-09 11:40:00,32.1,32.11,32.03,32.09,437294.0,25.4922,25.5001,25.4366,25.4842,437294.0
2016-03-09 11:50:00,32.09,32.15,32.08,32.13,148160.0,25.4842,25.5319,25.4763,25.516,148160.0
2016-03-09 12:00:00,32.13,32.13,32.08,32.1,192699.0,25.516,25.516,25.4763,25.4922,192699.0
2016-03-09 12:10:00,32.09,32.14,32.09,32.12,244773.0,25.4842,25.5239,25.4842,25.508,244773.0
2016-03-09 12:20:00,32.12,32.15,32.1,32.11,152896.0,25.508,25.5319,25.4922,25.5001,152896.0
2016-03-09 12:30:00,32.11,32.13,32.07,32.1,118889.0,25.5001,25.516,25.4683,25.4922,118889.0
2016-03-09 12:40:00,32.09,32.12,32.03,32.04,394498.0,25.4842,25.508,25.4366,25.4445,394498.0
2016-03-09 12:50:00,32.04,32.07,32.03,32.03,88403.0,25.4445,25.4683,25.4366,25.4366,88403.0
2016-03-09 13:00:00,32.03,32.04,31.99,32.0,143566.0,25.4366,25.4445,25.4048,25.4127,143566.0
2016-03-09 13:10:00,32.0,32.05,31.99,32.0,148210.0,25.4127,25.4524,25.4048,25.4127,148210.0
2016-03-09 13:20:00,32.0,32.02,31.96,31.98,231811.0,25.4127,25.4286,25.381,25.3969,231811.0
2016-03-09 13:30:00,31.98,32.01,31.96,31.97,182502.0,25.3969,25.4207,25.381,25.3889,182502.0
2016-03-09 13:40:00,31.97,32.0,31.93,32.0,133713.0,25.3889,25.4127,25.3571,25.4127,133713.0
2016-03-09 13:50:00,32.0,32.01,31.96,31.99,200075.0,25.4127,25.4207,25.381,25.4048,200075.0
2016-03-09 14:00:00,31.99,32.02,31.98,32.01,200893.0,25.4048,25.4286,25.3969,25.4207,200893.0
2016-03-09 14:10:00,32.01,32.01,31.95,31.98,202664.0,25.4207,25.4207,25.373,25.3969,202664.0
2016-03-09 14:20:00,31.98,32.01,31.94,32.01,119699.0,25.3969,25.4207,25.3651,25.4207,119699.0
2016-03-09 14:30:00,32.0,32.01,31.95,31.98,51048.0,25.4127,25.4207,25.373,25.3969,51048.0
2016-03-09 14:40:00,31.98,32.0,31.96,32.0,76537.0,25.3969,25.4127,25.381,25.4127,76537.0
2016-03-09 14:50:00,31.99,32.02,31.97,32.0,104623.0,25.4048,25.4286,25.3889,25.4127,104623.0
2016-03-09 15:00:00,32.0,32.01,31.93,31.94,130218.0,25.4127,25.4207,25.3571,25.3651,130218.0
2016-03-09 15:10:00,31.94,31.96,31.91,31.91,178231.0,25.3651,25.381,25.3413,25.3413,178231.0
2016-03-09 15:20:00,31.91,31.96,31.89,31.96,392440.0,25.3413,25.381,25.3254,25.381,392440.0
2016-03-09 15:30:00,31.96,32.0,31.93,31.96,364270.0,25.381,25.4127,25.3571,25.381,364270.0
2016-03-09 15:40:00,31.95,31.98,31.93,31.94,279313.0,25.373,25.3969,25.3571,25.3651,279313.0
2016-03-09 15:50:00,31.95,32.0,31.92,31.97,1202960.0,25.373,25.4127,25.3492,25.3889,1202960.0
2016-03-10 09:30:00,32.1,32.13,31.94,32.03,1562698.0,25.4922,25.516,25.3651,25.4366,1562698.0
2016-03-10 09:40:00,32.03,32.08,31.95,32.08,1310481.0,25.4366,25.4763,25.373,25.4763,1310481.0
2016-03-10 09:50:00,32.08,32.18,32.05,32.15,594822.0,25.4763,25.5557,25.4524,25.5319,594822.0
2016-03-10 10:00:00,32.15,32.22,32.12,32.13,949008.0,25.5319,25.5875,25.508,25.516,949008.0
2016-03-10 10:10:00,32.13,32.13,32.05,32.07,425778.0,25.516,25.516,25.4524,25.4683,425778.0
2016-03-10 10:20:00,32.07,32.11,32.0,32.01,580266.0,25.4683,25.5001,25.4127,25.4207,580266.0
2016-03-10 10:30:00,32.01,32.01,31.85,31.88,1068031.0,25.4207,25.4207,25.2936,25.3174,1068031.0
2016-03-10 10:40:00,31.88,31.92,31.83,31.83,732081.0,25.3174,25.3492,25.2777,25.2777,732081.0
2016-03-10 10:50:00,31.83,31.9,31.73,31.74,495492.0,25.2777,25.3333,25.1983,25.2063,495492.0
2016-03-10 11:00:00,31.75,31.78,31.64,31.71,651525.0,25.2142,25.238,25.1268,25.1824,651525.0
2016-03-10 11:10:00,31.71,31.71,31.57,31.58,1006913.0,25.1824,25.1824,25.0713,25.0792,1006913.0
2016-03-10 11:20:00,31.58,31.59,31.47,31.53,773068.0,25.0792,25.0871,24.9918,25.0395,773068.0
2016-03-10 11:30:00,31.53,31.54,31.44,31.5,547631.0,25.0395,25.0474,24.968,25.0157,547631.0
2016-03-10 11:40:00,31.5,31.56,31.46,31.56,530833.0,25.0157,25.0633,24.9839,25.0633,530833.0
2016-03-10 11:50:00,31.56,31.61,31.51,31.56,297641.0,25.0633,25.103,25.0236,25.0633,297641.0
2016-03-10 12:00:00,31.56,31.61,31.54,31.57,292420.0,25.0633,25.103,25.0474,25.0713,292420.0
2016-03-10 12:10:00,31.56,31.6,31.53,31.55,379947.0,25.0633,25.0951,25.0395,25.0554,379947.0
2016-03-10 12:20:00,31.55,31.56,31.5,31.54,584405.0,25.0554,25.0633,25.0157,25.0474,584405.0
2016-03-10 12:30:00,31.53,31.54,31.44,31.45,272179.0,25.0395,25.0474,24.968,24.976,272179.0
2016-03-10 12:40:00,31.46,31.46,31.37,31.4,734592.0,24.9839,24.9839,24.9124,24.9362,734592.0
2016-03-10 12:50:00,31.4,31.47,31.39,31.46,260922.0,24.9362,24.9918,24.9283,24.9839,260922.0
2016-03-10 13:00:00,31.46,31.5,31.45,31.47,566290.0,24.9839,25.0157,24.976,24.9918,566290.0
2016-03-10 13:10:00,31.47,31.49,31.38,31.46,1926709.0,24.9918,25.0077,24.9204,24.9839,1926709.0
2016-03-10 13:20:00,31.47,31.5,31.42,31.5,515583.0,24.9918,25.0157,24.9521,25.0157,515583.0
2016-03-10 13:30:00,31.49,31.53,31.46,31.52,617776.0,25.0077,25.0395,24.9839,25.0315,617776.0
2016-03-10 13:40:00,31.52,31.53,31.48,31.49,403866.0,25.0315,25.0395,24.9998,25.0077,403866.0
2016-03-10 13:50:00,31.5,31.54,31.46,31.51,589094.0,25.0157,25.0474,24.9839,25.0236,589094.0
2016-03-10 14:00:00,31.5,31.56,31.48,31.49,341511.0,25.0157,25.0633,24.9998,25.0077,341511.0
2016-03-10 14:10:00,31.49,31.56,31.46,31.56,216153.0,25.0077,25.0633,24.9839,25.0633,216153.0
2016-03-10 14:20:00,31.56,31.61,31.53,31.59,780062.0,25.0633,25.103,25.0395,25.0871,780062.0
2016-03-10 14:30:00,31.59,31.61,31.54,31.6,485840.0,25.0871,25.103,25.0474,25.0951,485840.0
2016-03-10 14:40:00,31.6,31.69,31.59,31.68,543336.0,25.0951,25.1666,25.0871,25.1586,543336.0
2016-03-10 14:50:00,31.68,31.7,31.6,31.61,313836.0,25.1586,25.1745,25.0951,25.103,313836.0
2016-03-10 15:00:00,31.62,31.66,31.57,31.64,174713.0,25.111,25.1427,25.0713,25.1268,174713.0
2016-03-10 15:10:00,31.64,31.75,31.61,31.7,380443.0,25.1268,25.2142,25.103,25.1745,380443.0
2016-03-10 15:20:00,31.7,31.78,31.65,31.76,508371.0,25.1745,25.238,25.1348,25.2221,508371.0
2016-03-10 15:30:00,31.75,31.78,31.67,31.67,691045.0,25.2142,25.238,25.1507,25.1507,691045.0
2016-03-10 15:40:00,31.67,31.7,31.65,31.67,611355.0,25.1507,25.1745,25.1348,25.1507,611355.0
2016-03-10 15:50:00,31.67,31.74,31.66,31.74,1451792.0,25.1507,25.2063,25.1427,25.2063,1451792.0
2016-03-11 09:30:00,32.45,32.53,32.43,32.52,1542848.0,25.7701,25.8336,25.7542,25.8257,1542848.0
2016-03-11 09:40:00,32.52,32.53,32.47,32.48,569261.0,25.8257,25.8336,25.786,25.7939,569261.0
2016-03-11 09:50:00,32.48,32.53,32.48,32.49,712776.0,25.7939,25.8336,25.7939,25.8019,712776.0
2016-03-11 10:00:00,32.49,32.54,32.46,32.46,1226592.0,25.8019,25.8416,25.778,25.778,1226592.0
2016-03-11 10:10:00,32.47,32.55,32.46,32.55,689465.0,25.786,25.8495,25.778,25.8495,689465.0
2016-03-11 10:20:00,32.55,32.58,32.52,32.58,622903.0,25.8495,25.8733,25.8257,25.8733,622903.0
2016-03-11 10:30:00,32.58,32.69,32.58,32.67,920771.0,25.8733,25.9607,25.8733,25.9448,920771.0
2016-03-11 10:40:00,32.67,32.72,32.65,32.65,702303.0,25.9448,25.9845,25.9289,25.9289,702303.0
2016-03-11 10:50:00,32.65,32.67,32.62,32.63,669485.0,25.9289,25.9448,25.9051,25.9131,669485.0
2016-03-11 11:00:00,32.63,32.7,32.62,32.64,1225126.0,25.9131,25.9686,25.9051,25.921,1225126.0
2016-03-11 11:10:00,32.64,32.67,32.64,32.66,417267.0,25.921,25.9448,25.921,25.9369,417267.0
2016-03-11 11:20:00,32.66,32.7,32.62,32.69,560026.0,25.9369,25.9686,25.9051,25.9607,560026.0
2016-03-11 11:30:00,32.7,32.72,32.66,32.68,448317.0,25.9686,25.9845,25.9369,25.9528,448317.0
2016-03-11 11:40:00,32.67,32.69,32.66,32.68,242934.0,25.9448,25.9607,25.9369,25.9528,242934.0
2016-03-11 11:50:00,32.68,32.76,32.67,32.73,498020.0,25.9528,26.0163,25.9448,25.9925,498020.0
2016-03-11 12:00:00,32.73,32.74,32.7,32.72,180941.0,25.9925,26.0004,25.9686,25.9845,180941.0
2016-03-11 12:10:00,32.72,32.76,32.71,32.76,342721.0,25.9845,26.0163,25.9766,26.0163,342721.0
2016-03-11 12:20:00,32.76,32.77,32.75,32.76,413192.0,26.0163,26.0242,26.0083,26.0163,413192.0
2016-03-11 12:30:00,32.77,32.78,32.74,32.74,606022.0,26.0242,26.0322,26.0004,26.0004,606022.0
2016-03-11 12:40:00,32.74,32.77,32.72,32.77,355902.0,26.0004,26.0242,25.9845,26.0242,355902.0
2016-03-11 12:50:00,32.77,32.78,32.7,32.7,529186.0,26.0242,26.0322,25.9686,25.9686,529186.0
2016-03-11 13:00:00,32.7,32.71,32.64,32.65,431585.0,25.9686,25.9766,25.921,25.9289,431585.0
2016-03-11 13:10:00,32.65,32.7,32.64,32.7,159019.0,25.9289,25.9686,25.921,25.9686,159019.0
2016-03-11 13:20:00,32.7,32.71,32.69,32.7,210714.0,25.9686,25.9766,25.9607,25.9686,210714.0
2016-03-11 13:30:00,32.71,32.74,32.7,32.73,275952.0,25.9766,26.0004,25.9686,25.9925,275952.0
2016-03-11 13:40:00,32.73,32.74,32.7,32.73,164248.0,25.9925,26.0004,25.9686,25.9925,164248.0
2016-03-11 13:50:00,32.74,32.79,32.73,32.77,183303.0,26.0004,26.0401,25.9925,26.0242,183303.0
2016-03-11 14:00:00,32.77,32.81,32.76,32.79,616536.0,26.0242,26.056,26.0163,26.0401,616536.0
2016-03-11 14:10:00,32.79,32.81,32.78,32.8,313364.0,26.0401,26.056,26.0322,26.0481,313364.0
2016-03-11 14:20:00,32.79,32.8,32.73,32.74,359977.0,26.0401,26.0481,25.9925,26.0004,359977.0
2016-03-11 14:30:00,32.75,32.76,32.73,32.74,167414.0,26.0083,26.0163,25.9925,26.0004,167414.0
2016-03-11 14:40:00,32.74,32.79,32.71,32.79,293818.0,26.0004,26.0401,25.9766,26.0401,293818.0
2016-03-11 14:50:00,32.79,32.79,32.74,32.76,300203.0,26.0401,26.0401,26.0004,26.0163,300203.0
2016-03-11 15:00:00,32.76,32.81,32.75,32.81,207934.0,26.0163,26.056,26.0083,26.056,207934.0
2016-03-11 15:10:00,32.81,32.82,32.79,32.81,496102.0,26.056,26.0639,26.0401,26.056,496102.0
2016-03-11 15:20:00,32.8,32.83,32.8,32.81,373367.0,26.0481,26.0719,26.0481,26.056,373367.0
2016-03-11 15:30:00,32.82,32.83,32.79,32.83,1028785.0,26.0639,26.0719,26.0401,26.0719,1028785.0
2016-03-11 15:40:00,32.83,32.87,32.82,32.84,1399473.0,26.0719,26.1036,26.0639,26.0798,1399473.0
2016-03-11 15:50:00,32.84,32.87,32.84,32.86,2721447.0,26.0798,26.1036,26.0798,26.0957,2721447.0
2016-03-14 09:30:00,32.87,32.89,32.81,32.84,965701.0,26.1036,26.1195,26.056,26.0798,965701.0
2016-03-14 09:40:00,32.83,32.87,32.77,32.78,785059.0,26.0719,26.1036,26.0242,26.0322,785059.0
2016-03-14 09:50:00,32.78,32.79,32.75,32.76,523970.0,26.0322,26.0401,26.0083,26.0163,523970.0
2016-03-14 10:00:00,32.75,32.77,32.72,32.76,297546.0,26.0083,26.0242,25.9845,26.0163,297546.0
2016-03-14 10:10:00,32.75,32.81,32.75,32.8,456115.0,26.0083,26.056,26.0083,26.0481,456115.0
2016-03-14 10:20:00,32.8,32.85,32.78,32.85,664063.0,26.0481,26.0878,26.0322,26.0878,664063.0
2016-03-14 10:30:00,32.84,32.9,32.84,32.86,872324.0,26.0798,26.1275,26.0798,26.0957,872324.0
2016-03-14 10:40:00,32.85,32.97,32.85,32.95,894046.0,26.0878,26.1831,26.0878,26.1672,894046.0
2016-03-14 10:50:00,32.95,32.96,32.89,32.91,434729.0,26.1672,26.1751,26.1195,26.1354,434729.0
2016-03-14 11:00:00,32.91,32.95,32.91,32.93,331881.0,26.1354,26.1672,26.1354,26.1513,331881.0
2016-03-14 11:10:00,32.93,32.98,32.92,32.98,243467.0,26.1513,26.191,26.1434,26.191,243467.0
2016-03-14 11:20:00,32.98,33.01,32.96,32.97,384351.0,26.191,26.2148,26.1751,26.1831,384351.0
2016-03-14 11:30:00,32.97,32.98,32.94,32.97,318526.0,26.1831,26.191,26.1592,26.1831,318526.0
2016-03-14 11:40:00,32.97,32.98,32.92,32.97,332218.0,26.1831,26.191,26.1434,26.1831,332218.0
2016-03-14 11:50:00,32.97,33.0,32.89,32.93,393109.0,26.1831,26.2069,26.1195,26.1513,393109.0
2016-03-14 12:00:00,32.93,32.95,32.91,32.95,258258.0,26.1513,26.1672,26.1354,26.1672,258258.0
2016-03-14 12:10:00,32.96,33.0,32.94,32.99,227404.0,26.1751,26.2069,26.1592,26.1989,227404.0
2016-03-14 12:20:00,33.0,33.01,32.97,32.99,388026.0,26.2069,26.2148,26.1831,26.1989,388026.0
2016-03-14 12:30:00,33.0,33.02,32.98,33.0,425877.0,26.2069,26.2228,26.191,26.2069,425877.0
2016-03-14 12:40:00,32.99,33.02,32.99,33.0,416836.0,26.1989,26.2228,26.1989,26.2069,416836.0
2016-03-14 12:50:00,32.99,33.01,32.98,33.01,180147.0,26.1989,26.2148,26.191,26.2148,180147.0
2016-03-14 13:00:00,33.0,33.02,32.99,33.01,151271.0,26.2069,26.2228,26.1989,26.2148,151271.0
2016-03-14 13:10:00,33.01,33.02,32.97,32.99,211401.0,26.2148,26.2228,26.1831,26.1989,211401.0
2016-03-14 13:20:00,33.0,33.03,32.98,33.02,199672.0,26.2069,26.2307,26.191,26.2228,199672.0
2016-03-14 13:30:00,33.01,33.05,33.0,33.03,134851.0,26.2148,26.2466,26.2069,26.2307,134851.0
2016-03-14 13:40:00,33.03,33.05,33.01,33.02,164653.0,26.2307,26.2466,26.2148,26.2228,164653.0
2016-03-14 13:50:00,33.02,33.04,33.0,33.03,184090.0,26.2228,26.2387,26.2069,26.2307,184090.0
2016-03-14 14:00:00,33.03,33.03,32.99,33.02,247391.0,26.2307,26.2307,26.1989,26.2228,247391.0
2016-03-14 14:10:00,33.02,33.02,32.98,33.0,174958.0,26.2228,26.2228,26.191,26.2069,174958.0
2016-03-14 14:20:00,33.0,33.02,32.98,33.02,260269.0,26.2069,26.2228,26.191,26.2228,260269.0
2016-03-14 14:30:00,33.02,33.05,33.01,33.04,161669.0,26.2228,26.2466,26.2148,26.2387,161669.0
2016-03-14 14:40:00,33.04,33.07,33.03,33.04,145195.0,26.2387,26.2625,26.2307,26.2387,145195.0
2016-03-14 14:50:00,33.05,33.05,33.01,33.04,117537.0,26.2466,26.2466,26.2148,26.2387,117537.0
2016-03-14 15:00:00,33.04,33.04,33.0,33.0,96376.0,26.2387,26.2387,26.2069,26.2069,96376.0
2016-03-14 15:10:00,33.0,33.03,32.98,32.98,456373.0,26.2069,26.2307,26.191,26.191,456373.0
2016-03-14 15:20:00,32.98,33.03,32.97,33.01,471054.0,26.191,26.2307,26.1831,26.2148,471054.0
2016-03-14 15:30:00,33.01,33.01,32.93,32.97,724745.0,26.2148,26.2148,26.1513,26.1831,724745.0
2016-03-14 15:40:00,32.97,32.99,32.95,32.98,548292.0,26.1831,26.1989,26.1672,26.191,548292.0
2016-03-14 15:50:00,32.98,32.98,32.89,32.9,1338251.0,26.191,26.191,26.1195,26.1275,1338251.0
2016-03-15 09:30:00,32.49,32.52,32.39,32.44,891255.0,25.8019,25.8257,25.7225,25.7622,891255.0
2016-03-15 09:40:00,32.44,32.49,32.43,32.44,801544.0,25.7622,25.8019,25.7542,25.7622,801544.0
2016-03-15 09:50:00,32.45,32.46,32.39,32.4,404993.0,25.7701,25.778,25.7225,25.7304,404993.0
2016-03-15 10:00:00,32.4,32.43,32.36,32.38,394871.0,25.7304,25.7542,25.6986,25.7145,394871.0
2016-03-15 10:10:00,32.38,32.44,32.37,32.43,302426.0,25.7145,25.7622,25.7066,25.7542,302426.0
2016-03-15 10:20:00,32.43,32.49,32.41,32.48,313897.0,25.7542,25.8019,25.7383,25.7939,313897.0
2016-03-15 10:30:00,32.48,32.53,32.47,32.5,689666.0,25.7939,25.8336,25.786,25.8098,689666.0
2016-03-15 10:40:00,32.5,32.51,32.43,32.45,251174.0,25.8098,25.8178,25.7542,25.7701,251174.0
2016-03-15 10:50:00,32.45,32.46,32.41,32.45,227941.0,25.7701,25.778,25.7383,25.7701,227941.0
2016-03-15 11:00:00,32.45,32.45,32.4,32.45,196849.0,25.7701,25.7701,25.7304,25.7701,196849.0
2016-03-15 11:10:00,32.45,32.47,32.43,32.45,566934.0,25.7701,25.786,25.7542,25.7701,566934.0
2016-03-15 11:20:00,32.46,32.51,32.46,32.48,413334.0,25.778,25.8178,25.778,25.7939,413334.0
2016-03-15 11:30:00,32.49,32.51,32.48,32.48,249806.0,25.8019,25.8178,25.7939,25.7939,249806.0
2016-03-15 11:40:00,32.48,32.49,32.46,32.47,229955.0,25.7939,25.8019,25.778,25.786,229955.0
2016-03-15 11:50:00,32.47,32.52,32.47,32.49,247872.0,25.786,25.8257,25.786,25.8019,247872.0
2016-03-15 12:00:00,32.5,32.53,32.48,32.5,214952.0,25.8098,25.8336,25.7939,25.8098,214952.0
2016-03-15 12:10:00,32.49,32.51,32.46,32.48,328271.0,25.8019,25.8178,25.778,25.7939,328271.0
2016-03-15 12:20:00,32.49,32.51,32.48,32.51,172307.0,25.8019,25.8178,25.7939,25.8178,172307.0
2016-03-15 12:30:00,32.51,32.54,32.5,32.51,321096.0,25.8178,25.8416,25.8098,25.8178,321096.0
2016-03-15 12:40:00,32.52,32.52,32.49,32.51,99121.0,25.8257,25.8257,25.8019,25.8178,99121.0
2016-03-15 12:50:00,32.5,32.52,32.49,32.5,175215.0,25.8098,25.8257,25.8019,25.8098,175215.0
2016-03-15 13:00:00,32.5,32.53,32.49,32.52,188222.0,25.8098,25.8336,25.8019,25.8257,188222.0
2016-03-15 13:10:00,32.52,32.55,32.52,32.55,226555.0,25.8257,25.8495,25.8257,25.8495,226555.0
2016-03-15 13:20:00,32.55,32.61,32.54,32.61,459956.0,25.8495,25.8972,25.8416,25.8972,459956.0
2016-03-15 13:30:00,32.61,32.65,32.6,32.62,281105.0,25.8972,25.9289,25.8892,25.9051,281105.0
2016-03-15 13:40:00,32.62,32.64,32.61,32.63,152262.0,25.9051,25.921,25.8972,25.9131,152262.0
2016-03-15 13:50:00,32.63,32.68,32.62,32.64,236783.0,25.9131,25.9528,25.9051,25.921,236783.0
2016-03-15 14:00:00,32.65,32.65,32.63,32.65,95391.0,25.9289,25.9289,25.9131,25.9289,95391.0
2016-03-15 14:10:00,32.65,32.68,32.64,32.66,104883.0,25.9289,25.9528,25.921,25.9369,104883.0
2016-03-15 14:20:00,32.66,32.68,32.64,32.65,123064.0,25.9369,25.9528,25.921,25.9289,123064.0
2016-03-15 14:30:00,32.65,32.67,32.62,32.65,222836.0,25.9289,25.9448,25.9051,25.9289,222836.0
2016-03-15 14:40:00,32.64,32.65,32.61,32.63,100980.0,25.921,25.9289,25.8972,25.9131,100980.0
2016-03-15 14:50:00,32.63,32.64,32.61,32.64,173452.0,25.9131,25.921,25.8972,25.921,173452.0
2016-03-15 15:00:00,32.64,32.65,32.62,32.64,166959.0,25.921,25.9289,25.9051,25.921,166959.0
2016-03-15 15:10:00,32.63,32.7,32.63,32.69,246257.0,25.9131,25.9686,25.9131,25.9607,246257.0
2016-03-15 15:20:00,32.69,32.71,32.68,32.7,223556.0,25.9607,25.9766,25.9528,25.9686,223556.0
2016-03-15 15:30:00,32.7,32.71,32.68,32.68,318471.0,25.9686,25.9766,25.9528,25.9528,318471.0
2016-03-15 15:40:00,32.68,32.72,32.66,32.7,532684.0,25.9528,25.9845,25.9369,25.9686,532684.0
2016-03-15 15:50:00,32.7,32.74,32.68,32.71,1751129.0,25.9686,26.0004,25.9528,25.9766,1751129.0
2016-03-16 09:30:00,32.34,32.47,32.34,32.45,704898.0,25.6827,25.786,25.6827,25.7701,704898.0
2016-03-16 09:40:00,32.45,32.46,32.4,32.43,550791.0,25.7701,25.778,25.7304,25.7542,550791.0
2016-03-16 09:50:00,32.44,32.46,32.4,32.41,237800.0,25.7622,25.778,25.7304,25.7383,237800.0
2016-03-16 10:00:00,32.42,32.43,32.4,32.43,153880.0,25.7463,25.7542,25.7304,25.7542,153880.0
2016-03-16 10:10:00,32.42,32.45,32.4,32.43,543669.0,25.7463,25.7701,25.7304,25.7542,543669.0
2016-03-16 10:20:00,32.43,32.44,32.4,32.41,286246.0,25.7542,25.7622,25.7304,25.7383,286246.0
2016-03-16 10:30:00,32.42,32.47,32.39,32.46,610168.0,25.7463,25.786,25.7225,25.778,610168.0
2016-03-16 10:40:00,32.46,32.5,32.46,32.48,211817.0,25.778,25.8098,25.778,25.7939,211817.0
2016-03-16 10:50:00,32.48,32.49,32.45,32.49,318277.0,25.7939,25.8019,25.7701,25.8019,318277.0
2016-03-16 11:00:00,32.48,32.51,32.46,32.51,220622.0,25.7939,25.8178,25.778,25.8178,220622.0
2016-03-16 11:10:00,32.5,32.52,32.48,32.52,268729.0,25.8098,25.8257,25.7939,25.8257,268729.0
2016-03-16 11:20:00,32.52,32.55,32.51,32.52,206363.0,25.8257,25.8495,25.8178,25.8257,206363.0
2016-03-16 11:30:00,32.52,32.54,32.51,32.52,237174.0,25.8257,25.8416,25.8178,25.8257,237174.0
2016-03-16 11:40:00,32.52,32.53,32.5,32.51,200611.0,25.8257,25.8336,25.8098,25.8178,200611.0
2016-03-16 11:50:00,32.51,32.53,32.5,32.52,168787.0,25.8178,25.8336,25.8098,25.8257,168787.0
2016-03-16 12:00:00,32.53,32.6,32.52,32.58,435943.0,25.8336,25.8892,25.8257,25.8733,435943.0
2016-03-16 12:10:00,32.59,32.63,32.58,32.61,1332503.0,25.8813,25.9131,25.8733,25.8972,1332503.0
2016-03-16 12:20:00,32.6,32.63,32.52,32.54,693641.0,25.8892,25.9131,25.8257,25.8416,693641.0
2016-03-16 12:30:00,32.54,32.55,32.52,32.52,149444.0,25.8416,25.8495,25.8257,25.8257,149444.0
2016-03-16 12:40:00,32.52,32.53,32.46,32.47,118144.0,25.8257,25.8336,25.778,25.786,118144.0
2016-03-16 12:50:00,32.46,32.47,32.41,32.43,860912.0,25.778,25.786,25.7383,25.7542,860912.0
2016-03-16 13:00:00,32.42,32.44,32.35,32.36,912908.0,25.7463,25.7622,25.6907,25.6986,912908.0
2016-03-16 13:10:00,32.36,32.37,32.32,32.34,295054.0,25.6986,25.7066,25.6669,25.6827,295054.0
2016-03-16 13:20:00,32.34,32.36,32.32,32.34,128542.0,25.6827,25.6986,25.6669,25.6827,128542.0
2016-03-16 13:30:00,32.34,32.35,32.3,32.34,370159.0,25.6827,25.6907,25.651,25.6827,370159.0
2016-03-16 13:40:00,32.34,32.36,32.31,32.31,158203.0,25.6827,25.6986,25.6589,25.6589,158203.0
2016-03-16 13:50:00,32.32,32.36,32.27,32.35,618903.0,25.6669,25.6986,25.6272,25.6907,618903.0
2016-03-16 14:00:00,32.36,32.77,32.35,32.71,1827689.0,25.6986,26.0242,25.6907,25.9766,1827689.0
2016-03-16 14:10:00,32.71,32.72,32.58,32.69,673794.0,25.9766,25.9845,25.8733,25.9607,673794.0
2016-03-16 14:20:00,32.68,32.94,32.68,32.92,928073.0,25.9528,26.1592,25.9528,26.1434,928073.0
2016-03-16 14:30:00,32.92,32.95,32.83,32.89,742775.0,26.1434,26.1672,26.0719,26.1195,742775.0
2016-03-16 14:40:00,32.89,33.02,32.89,32.98,1141514.0,26.1195,26.2228,26.1195,26.191,1141514.0
2016-03-16 14:50:00,32.97,33.03,32.93,32.94,968032.0,26.1831,26.2307,26.1513,26.1592,968032.0
2016-03-16 15:00:00,32.93,33.09,32.92,33.08,1666607.0,26.1513,26.2784,26.1434,26.2704,1666607.0
2016-03-16 15:10:00,33.08,33.11,33.02,33.07,1432385.0,26.2704,26.2942,26.2228,26.2625,1432385.0
2016-03-16 15:20:00,33.07,33.1,33.02,33.08,679980.0,26.2625,26.2863,26.2228,26.2704,679980.0
2016-03-16 15:30:00,33.08,33.12,33.04,33.12,1337561.0,26.2704,26.3022,26.2387,26.3022,1337561.0
2016-03-16 15:40:00,33.12,33.12,33.06,33.09,787285.0,26.3022,26.3022,26.2545,26.2784,787285.0
2016-03-16 15:50:00,33.09,33.14,33.04,33.05,3542254.0,26.2784,26.3181,26.2387,26.2466,3542254.0
2016-03-17 09:30:00,33.0,33.16,32.98,33.06,2059988.0,26.2069,26.3339,26.191,26.2545,2059988.0
2016-03-17 09:40:00,33.06,33.07,32.96,33.01,911909.0,26.2545,26.2625,26.1751,26.2148,911909.0
2016-03-17 09:50:00,33.01,33.05,32.99,33.04,951409.0,26.2148,26.2466,26.1989,26.2387,951409.0
2016-03-17 10:00:00,33.04,33.09,32.98,33.06,1230016.0,26.2387,26.2784,26.191,26.2545,1230016.0
2016-03-17 10:10:00,33.05,33.06,32.99,33.0,978474.0,26.2466,26.2545,26.1989,26.2069,978474.0
2016-03-17 10:20:00,33.0,33.06,32.98,33.05,784818.0,26.2069,26.2545,26.191,26.2466,784818.0
2016-03-17 10:30:00,33.05,33.11,33.04,33.11,858147.0,26.2466,26.2942,26.2387,26.2942,858147.0
2016-03-17 10:40:00,33.11,33.13,33.08,33.12,733098.0,26.2942,26.3101,26.2704,26.3022,733098.0
2016-03-17 10:50:00,33.12,33.16,33.12,33.16,555744.0,26.3022,26.3339,26.3022,26.3339,555744.0
2016-03-17 11:00:00,33.15,33.17,33.11,33.14,750082.0,26.326,26.3419,26.2942,26.3181,750082.0
2016-03-17 11:10:00,33.14,33.18,33.12,33.15,563029.0,26.3181,26.3498,26.3022,26.326,563029.0
2016-03-17 11:20:00,33.15,33.2,33.14,33.2,811489.0,26.326,26.3657,26.3181,26.3657,811489.0
2016-03-17 11:30:00,33.2,33.22,33.18,33.19,988834.0,26.3657,26.3816,26.3498,26.3578,988834.0
2016-03-17 11:40:00,33.2,33.24,33.18,33.23,696363.0,26.3657,26.3975,26.3498,26.3895,696363.0
2016-03-17 11:50:00,33.23,33.3,33.21,33.29,512835.0,26.3895,26.4451,26.3737,26.4372,512835.0
2016-03-17 12:00:00,33.29,33.31,33.25,33.3,345981.0,26.4372,26.4531,26.4054,26.4451,345981.0
2016-03-17 12:10:00,33.29,33.36,33.28,33.34,391653.0,26.4372,26.4928,26.4292,26.4769,391653.0
2016-03-17 12:20:00,33.34,33.44,33.34,33.43,387084.0,26.4769,26.5563,26.4769,26.5484,387084.0
2016-03-17 12:30:00,33.43,33.45,33.35,33.36,726969.0,26.5484,26.5643,26.4848,26.4928,726969.0
2016-03-17 12:40:00,33.36,33.36,33.32,33.34,320806.0,26.4928,26.4928,26.461,26.4769,320806.0
2016-03-17 12:50:00,33.34,33.37,33.33,33.33,322972.0,26.4769,26.5007,26.469,26.469,322972.0
2016-03-17 13:00:00,33.33,33.35,33.29,33.3,293465.0,26.469,26.4848,26.4372,26.4451,293465.0
2016-03-17 13:10:00,33.3,33.31,33.23,33.23,222171.0,26.4451,26.4531,26.3895,26.3895,222171.0
2016-03-17 13:20:00,33.23,33.29,33.23,33.26,329175.0,26.3895,26.4372,26.3895,26.4134,329175.0
2016-03-17 13:30:00,33.26,33.28,33.22,33.27,386251.0,26.4134,26.4292,26.3816,26.4213,386251.0
2016-03-17 13:40:00,33.27,33.33,33.26,33.33,424370.0,26.4213,26.469,26.4134,26.469,424370.0
2016-03-17 13:50:00,33.33,33.38,33.32,33.38,1070552.0,26.469,26.5087,26.461,26.5087,1070552.0
2016-03-17 14:00:00,33.38,33.4,33.36,33.4,263238.0,26.5087,26.5245,26.4928,26.5245,263238.0
2016-03-17 14:10:00,33.4,33.45,33.39,33.44,621064.0,26.5245,26.5643,26.5166,26.5563,621064.0
2016-03-17 14:20:00,33.44,33.46,33.36,33.37,416303.0,26.5563,26.5722,26.4928,26.5007,416303.0
2016-03-17 14:30:00,33.37,33.39,33.36,33.37,379287.0,26.5007,26.5166,26.4928,26.5007,379287.0
2016-03-17 14:40:00,33.37,33.39,33.36,33.39,302261.0,26.5007,26.5166,26.4928,26.5166,302261.0
2016-03-17 14:50:00,33.39,33.39,33.32,33.33,283026.0,26.5166,26.5166,26.461,26.469,283026.0
2016-03-17 15:00:00,33.33,33.4,33.32,33.4,421542.0,26.469,26.5245,26.461,26.5245,421542.0
2016-03-17 15:10:00,33.4,33.48,33.39,33.45,907016.0,26.5245,26.5881,26.5166,26.5643,907016.0
2016-03-17 15:20:00,33.46,33.52,33.45,33.5,603406.0,26.5722,26.6198,26.5643,26.604,603406.0
2016-03-17 15:30:00,33.5,33.52,33.45,33.51,869210.0,26.604,26.6198,26.5643,26.6119,869210.0
2016-03-17 15:40:00,33.51,33.51,33.43,33.48,757501.0,26.6119,26.6119,26.5484,26.5881,757501.0
2016-03-17 15:50:00,33.47,33.49,33.41,33.45,1424794.0,26.5801,26.596,26.5325,26.5643,1424794.0
2016-03-18 09:30:00,33.69,33.74,33.66,33.73,1338187.0,26.7548,26.7946,26.731,26.7866,1338187.0
2016-03-18 09:40:00,33.73,33.76,33.69,33.71,1515297.0,26.7866,26.8104,26.7548,26.7707,1515297.0
2016-03-18 09:50:00,33.7,33.78,33.7,33.75,586566.0,26.7628,26.8263,26.7628,26.8025,586566.0
2016-03-18 10:00:00,33.75,33.81,33.74,33.77,580271.0,26.8025,26.8501,26.7946,26.8184,580271.0
2016-03-18 10:10:00,33.77,33.87,33.76,33.81,800279.0,26.8184,26.8978,26.8104,26.8501,800279.0
2016-03-18 10:20:00,33.8,33.85,33.8,33.82,670277.0,26.8422,26.8819,26.8422,26.8581,670277.0
2016-03-18 10:30:00,33.82,33.87,33.81,33.82,465177.0,26.8581,26.8978,26.8501,26.8581,465177.0
2016-03-18 10:40:00,33.81,33.86,33.79,33.83,365671.0,26.8501,26.8899,26.8343,26.866,365671.0
2016-03-18 10:50:00,33.82,33.86,33.79,33.83,726181.0,26.8581,26.8899,26.8343,26.866,726181.0
2016-03-18 11:00:00,33.83,33.88,33.82,33.86,295283.0,26.866,26.9057,26.8581,26.8899,295283.0
2016-03-18 11:10:00,33.86,33.88,33.84,33.87,393706.0,26.8899,26.9057,26.874,26.8978,393706.0
2016-03-18 11:20:00,33.86,33.87,33.79,33.8,237570.0,26.8899,26.8978,26.8343,26.8422,237570.0
2016-03-18 11:30:00,33.79,33.81,33.76,33.76,505575.0,26.8343,26.8501,26.8104,26.8104,505575.0
2016-03-18 11:40:00,33.77,33.8,33.73,33.78,534081.0,26.8184,26.8422,26.7866,26.8263,534081.0
2016-03-18 11:50:00,33.78,33.85,33.78,33.83,529411.0,26.8263,26.8819,26.8263,26.866,529411.0
2016-03-18 12:00:00,33.84,33.87,33.82,33.84,226496.0,26.874,26.8978,26.8581,26.874,226496.0
2016-03-18 12:10:00,33.84,33.87,33.82,33.86,299060.0,26.874,26.8978,26.8581,26.8899,299060.0
2016-03-18 12:20:00,33.86,33.88,33.83,33.84,400781.0,26.8899,26.9057,26.866,26.874,400781.0
2016-03-18 12:30:00,33.84,33.84,33.8,33.83,375274.0,26.874,26.874,26.8422,26.866,375274.0
2016-03-18 12:40:00,33.83,33.84,33.8,33.82,304644.0,26.866,26.874,26.8422,26.8581,304644.0
2016-03-18 12:50:00,33.83,33.88,33.81,33.87,346928.0,26.866,26.9057,26.8501,26.8978,346928.0
2016-03-18 13:00:00,33.87,33.88,33.82,33.83,294571.0,26.8978,26.9057,26.8581,26.866,294571.0
2016-03-18 13:10:00,33.82,33.84,33.76,33.77,218246.0,26.8581,26.874,26.8104,26.8184,218246.0
2016-03-18 13:20:00,33.78,33.83,33.77,33.83,234364.0,26.8263,26.866,26.8184,26.866,234364.0
2016-03-18 13:30:00,33.83,33.84,33.76,33.77,606795.0,26.866,26.874,26.8104,26.8184,606795.0
2016-03-18 13:40:00,33.77,33.8,33.76,33.79,543904.0,26.8184,26.8422,26.8104,26.8343,543904.0
2016-03-18 13:50:00,33.78,33.82,33.78,33.8,648603.0,26.8263,26.8581,26.8263,26.8422,648603.0
2016-03-18 14:00:00,33.8,33.82,33.78,33.78,123034.0,26.8422,26.8581,26.8263,26.8263,123034.0
2016-03-18 14:10:00,33.79,33.82,33.77,33.81,267941.0,26.8343,26.8581,26.8184,26.8501,267941.0
2016-03-18 14:20:00,33.81,33.82,33.76,33.77,240894.0,26.8501,26.8581,26.8104,26.8184,240894.0
2016-03-18 14:30:00,33.76,33.79,33.76,33.77,243999.0,26.8104,26.8343,26.8104,26.8184,243999.0
2016-03-18 14:40:00,33.77,33.78,33.74,33.77,186860.0,26.8184,26.8263,26.7946,26.8184,186860.0
2016-03-18 14:50:00,33.77,33.78,33.73,33.75,193889.0,26.8184,26.8263,26.7866,26.8025,193889.0
2016-03-18 15:00:00,33.75,33.8,33.74,33.77,435122.0,26.8025,26.8422,26.7946,26.8184,435122.0
2016-03-18 15:10:00,33.78,33.79,33.76,33.76,393427.0,26.8263,26.8343,26.8104,26.8104,393427.0
2016-03-18 15:20:00,33.77,33.78,33.75,33.76,459127.0,26.8184,26.8263,26.8025,26.8104,459127.0
2016-03-18 15:30:00,33.76,33.76,33.7,33.73,717274.0,26.8104,26.8104,26.7628,26.7866,717274.0
2016-03-18 15:40:00,33.73,33.74,33.67,33.69,686196.0,26.7866,26.7946,26.739,26.7548,686196.0
2016-03-18 15:50:00,33.69,33.69,33.62,33.68,2539381.0,26.7548,26.7548,26.6993,26.7469,2539381.0
2016-03-21 09:30:00,33.73,33.84,33.72,33.82,946668.0,26.7866,26.874,26.7787,26.8581,946668.0
2016-03-21 09:40:00,33.82,33.91,33.82,33.88,737573.0,26.8581,26.9296,26.8581,26.9057,737573.0
2016-03-21 09:50:00,33.89,33.91,33.85,33.86,519039.0,26.9137,26.9296,26.8819,26.8899,519039.0
2016-03-21 10:00:00,33.86,33.88,33.8,33.8,452937.0,26.8899,26.9057,26.8422,26.8422,452937.0
2016-03-21 10:10:00,33.8,33.81,33.75,33.78,325397.0,26.8422,26.8501,26.8025,26.8263,325397.0
2016-03-21 10:20:00,33.77,33.8,33.73,33.74,302926.0,26.8184,26.8422,26.7866,26.7946,302926.0
2016-03-21 10:30:00,33.75,33.78,33.69,33.74,618712.0,26.8025,26.8263,26.7548,26.7946,618712.0
2016-03-21 10:40:00,33.73,33.74,33.62,33.63,776078.0,26.7866,26.7946,26.6993,26.7072,776078.0
2016-03-21 10:50:00,33.63,33.68,33.62,33.65,324742.0,26.7072,26.7469,26.6993,26.7231,324742.0
2016-03-21 11:00:00,33.65,33.67,33.63,33.66,312648.0,26.7231,26.739,26.7072,26.731,312648.0
2016-03-21 11:10:00,33.66,33.75,33.65,33.73,457314.0,26.731,26.8025,26.7231,26.7866,457314.0
2016-03-21 11:20:00,33.74,33.77,33.73,33.76,224336.0,26.7946,26.8184,26.7866,26.8104,224336.0
2016-03-21 11:30:00,33.76,33.8,33.75,33.78,382919.0,26.8104,26.8422,26.8025,26.8263,382919.0
2016-03-21 11:40:00,33.77,33.77,33.72,33.72,555699.0,26.8184,26.8184,26.7787,26.7787,555699.0
2016-03-21 11:50:00,33.73,33.77,33.71,33.71,211402.0,26.7866,26.8184,26.7707,26.7707,211402.0
2016-03-21 12:00:00,33.71,33.76,33.68,33.76,378542.0,26.7707,26.8104,26.7469,26.8104,378542.0
2016-03-21 12:10:00,33.75,33.78,33.74,33.74,157776.0,26.8025,26.8263,26.7946,26.7946,157776.0
2016-03-21 12:20:00,33.75,33.77,33.71,33.72,277833.0,26.8025,26.8184,26.7707,26.7787,277833.0
2016-03-21 12:30:00,33.72,33.74,33.7,33.73,87650.0,26.7787,26.7946,26.7628,26.7866,87650.0
2016-03-21 12:40:00,33.72,33.72,33.67,33.68,60418.0,26.7787,26.7787,26.739,26.7469,60418.0
2016-03-21 12:50:00,33.68,33.72,33.67,33.71,98672.0,26.7469,26.7787,26.739,26.7707,98672.0
2016-03-21 13:00:00,33.72,33.73,33.69,33.71,129244.0,26.7787,26.7866,26.7548,26.7707,129244.0
2016-03-21 13:10:00,33.71,33.74,33.69,33.74,55032.0,26.7707,26.7946,26.7548,26.7946,55032.0
2016-03-21 13:20:00,33.74,33.79,33.72,33.78,183417.0,26.7946,26.8343,26.7787,26.8263,183417.0
2016-03-21 13:30:00,33.78,33.8,33.76,33.79,182220.0,26.8263,26.8422,26.8104,26.8343,182220.0
2016-03-21 13:40:00,33.79,33.79,33.74,33.74,268482.0,26.8343,26.8343,26.7946,26.7946,268482.0
2016-03-21 13:50:00,33.75,33.78,33.74,33.76,203151.0,26.8025,26.8263,26.7946,26.8104,203151.0
2016-03-21 14:00:00,33.77,33.78,33.75,33.77,87928.0,26.8184,26.8263,26.8025,26.8184,87928.0
2016-03-21 14:10:00,33.77,33.82,33.76,33.78,263859.0,26.8184,26.8581,26.8104,26.8263,263859.0
2016-03-21 14:20:00,33.78,33.81,33.77,33.79,245457.0,26.8263,26.8501,26.8184,26.8343,245457.0
2016-03-21 14:30:00,33.79,33.81,33.76,33.8,289065.0,26.8343,26.8501,26.8104,26.8422,289065.0
2016-03-21 14:40:00,33.8,33.81,33.77,33.77,130876.0,26.8422,26.8501,26.8184,26.8184,130876.0
2016-03-21 14:50:00,33.77,33.81,33.77,33.79,97782.0,26.8184,26.8501,26.8184,26.8343,97782.0
2016-03-21 15:00:00,33.79,33.8,33.75,33.77,115154.0,26.8343,26.8422,26.8025,26.8184,115154.0
2016-03-21 15:10:00,33.77,33.78,33.73,33.75,125650.0,26.8184,26.8263,26.7866,26.8025,125650.0
2016-03-21 15:20:00,33.74,33.77,33.73,33.75,121380.0,26.7946,26.8184,26.7866,26.8025,121380.0
2016-03-21 15:30:00,33.74,33.76,33.71,33.73,190895.0,26.7946,26.8104,26.7707,26.7866,190895.0
2016-03-21 15:40:00,33.73,33.75,33.7,33.72,545597.0,26.7866,26.8025,26.7628,26.7787,545597.0
2016-03-21 15:50:00,33.72,33.74,33.71,33.71,756489.0,26.7787,26.7946,26.7707,26.7707,756489.0
2016-03-22 09:30:00,33.39,33.41,33.3,33.34,784578.0,26.5166,26.5325,26.4451,26.4769,784578.0
2016-03-22 09:40:00,33.34,33.37,33.3,33.31,487261.0,26.4769,26.5007,26.4451,26.4531,487261.0
2016-03-22 09:50:00,33.3,33.42,33.3,33.41,700757.0,26.4451,26.5404,26.4451,26.5325,700757.0
2016-03-22 10:00:00,33.41,33.44,33.38,33.39,438579.0,26.5325,26.5563,26.5087,26.5166,438579.0
2016-03-22 10:10:00,33.39,33.44,33.38,33.41,415596.0,26.5166,26.5563,26.5087,26.5325,415596.0
2016-03-22 10:20:00,33.41,33.48,33.4,33.46,339363.0,26.5325,26.5881,26.5245,26.5722,339363.0
2016-03-22 10:30:00,33.46,33.49,33.44,33.46,460274.0,26.5722,26.596,26.5563,26.5722,460274.0
2016-03-22 10:40:00,33.46,33.51,33.44,33.49,405828.0,26.5722,26.6119,26.5563,26.596,405828.0
2016-03-22 10:50:00,33.5,33.51,33.45,33.45,207079.0,26.604,26.6119,26.5643,26.5643,207079.0
2016-03-22 11:00:00,33.45,33.48,33.43,33.47,155843.0,26.5643,26.5881,26.5484,26.5801,155843.0
2016-03-22 11:10:00,33.47,33.54,33.46,33.52,353486.0,26.5801,26.6357,26.5722,26.6198,353486.0
2016-03-22 11:20:00,33.52,33.53,33.47,33.48,197112.0,26.6198,26.6278,26.5801,26.5881,197112.0
2016-03-22 11:30:00,33.48,33.49,33.44,33.45,217614.0,26.5881,26.596,26.5563,26.5643,217614.0
2016-03-22 11:40:00,33.45,33.51,33.44,33.47,339776.0,26.5643,26.6119,26.5563,26.5801,339776.0
2016-03-22 11:50:00,33.47,33.52,33.46,33.49,322986.0,26.5801,26.6198,26.5722,26.596,322986.0
2016-03-22 12:00:00,33.5,33.54,33.49,33.52,207008.0,26.604,26.6357,26.596,26.6198,207008.0
2016-03-22 12:10:00,33.53,33.54,33.51,33.51,124483.0,26.6278,26.6357,26.6119,26.6119,124483.0
2016-03-22 12:20:00,33.51,33.57,33.51,33.55,329398.0,26.6119,26.6596,26.6119,26.6437,329398.0
2016-03-22 12:30:00,33.55,33.57,33.53,33.55,152507.0,26.6437,26.6596,26.6278,26.6437,152507.0
2016-03-22 12:40:00,33.55,33.59,33.54,33.57,230275.0,26.6437,26.6754,26.6357,26.6596,230275.0
2016-03-22 12:50:00,33.57,33.63,33.57,33.63,161428.0,26.6596,26.7072,26.6596,26.7072,161428.0
2016-03-22 13:00:00,33.63,33.64,33.58,33.59,178823.0,26.7072,26.7151,26.6675,26.6754,178823.0
2016-03-22 13:10:00,33.59,33.61,33.59,33.6,58594.0,26.6754,26.6913,26.6754,26.6834,58594.0
2016-03-22 13:20:00,33.6,33.64,33.59,33.62,183224.0,26.6834,26.7151,26.6754,26.6993,183224.0
2016-03-22 13:30:00,33.62,33.64,33.61,33.62,78747.0,26.6993,26.7151,26.6913,26.6993,78747.0
2016-03-22 13:40:00,33.62,33.62,33.58,33.61,125623.0,26.6993,26.6993,26.6675,26.6913,125623.0
2016-03-22 13:50:00,33.61,33.63,33.58,33.59,112639.0,26.6913,26.7072,26.6675,26.6754,112639.0
2016-03-22 14:00:00,33.59,33.62,33.59,33.59,137116.0,26.6754,26.6993,26.6754,26.6754,137116.0
2016-03-22 14:10:00,33.59,33.61,33.55,33.58,277045.0,26.6754,26.6913,26.6437,26.6675,277045.0
2016-03-22 14:20:00,33.58,33.61,33.56,33.6,267879.0,26.6675,26.6913,26.6516,26.6834,267879.0
2016-03-22 14:30:00,33.6,33.63,33.59,33.62,138684.0,26.6834,26.7072,26.6754,26.6993,138684.0
2016-03-22 14:40:00,33.62,33.63,33.59,33.59,55096.0,26.6993,26.7072,26.6754,26.6754,55096.0
2016-03-22 14:50:00,33.59,33.61,33.54,33.54,133372.0,26.6754,26.6913,26.6357,26.6357,133372.0
2016-03-22 15:00:00,33.54,33.56,33.51,33.51,313671.0,26.6357,26.6516,26.6119,26.6119,313671.0
2016-03-22 15:10:00,33.51,33.52,33.45,33.5,321514.0,26.6119,26.6198,26.5643,26.604,321514.0
2016-03-22 15:20:00,33.5,33.52,33.48,33.48,363038.0,26.604,26.6198,26.5881,26.5881,363038.0
2016-03-22 15:30:00,33.48,33.5,33.46,33.47,307133.0,26.5881,26.604,26.5722,26.5801,307133.0
2016-03-22 15:40:00,33.46,33.5,33.45,33.46,393556.0,26.5722,26.604,26.5643,26.5722,393556.0
2016-03-22 15:50:00,33.47,33.49,33.44,33.45,854695.0,26.5801,26.596,26.5563,26.5643,854695.0
2016-03-23 09:30:00,33.36,33.37,33.26,33.28,949186.0,26.4928,26.5007,26.4134,26.4292,949186.0
2016-03-23 09:40:00,33.28,33.28,33.17,33.18,2539920.0,26.4292,26.4292,26.3419,26.3498,2539920.0
2016-03-23 09:50:00,33.18,33.2,33.16,33.19,880861.0,26.3498,26.3657,26.3339,26.3578,880861.0
2016-03-23 10:00:00,33.19,33.19,33.11,33.15,893963.0,26.3578,26.3578,26.2942,26.326,893963.0
2016-03-23 10:10:00,33.15,33.2,33.13,33.14,639468.0,26.326,26.3657,26.3101,26.3181,639468.0
2016-03-23 10:20:00,33.14,33.18,33.13,33.15,542673.0,26.3181,26.3498,26.3101,26.326,542673.0
2016-03-23 10:30:00,33.15,33.21,33.06,33.07,1430155.0,26.326,26.3737,26.2545,26.2625,1430155.0
2016-03-23 10:40:00,33.07,33.11,33.02,33.11,1001432.0,26.2625,26.2942,26.2228,26.2942,1001432.0
2016-03-23 10:50:00,33.11,33.11,33.01,33.02,864491.0,26.2942,26.2942,26.2148,26.2228,864491.0
2016-03-23 11:00:00,33.01,33.05,32.97,33.05,958712.0,26.2148,26.2466,26.1831,26.2466,958712.0
2016-03-23 11:10:00,33.05,33.05,32.98,32.98,557809.0,26.2466,26.2466,26.191,26.191,557809.0
2016-03-23 11:20:00,32.98,33.02,32.97,33.01,780014.0,26.191,26.2228,26.1831,26.2148,780014.0
2016-03-23 11:30:00,33.0,33.06,32.97,33.04,617228.0,26.2069,26.2545,26.1831,26.2387,617228.0
2016-03-23 11:40:00,33.03,33.05,32.97,32.99,514211.0,26.2307,26.2466,26.1831,26.1989,514211.0
2016-03-23 11:50:00,32.99,33.0,32.94,32.99,374789.0,26.1989,26.2069,26.1592,26.1989,374789.0
2016-03-23 12:00:00,32.99,33.01,32.96,32.98,295027.0,26.1989,26.2148,26.1751,26.191,295027.0
2016-03-23 12:10:00,32.98,33.07,32.98,33.05,430863.0,26.191,26.2625,26.191,26.2466,430863.0
2016-03-23 12:20:00,33.05,33.11,33.04,33.09,356218.0,26.2466,26.2942,26.2387,26.2784,356218.0
2016-03-23 12:30:00,33.09,33.13,33.08,33.09,185234.0,26.2784,26.3101,26.2704,26.2784,185234.0
2016-03-23 12:40:00,33.09,33.11,33.07,33.08,242056.0,26.2784,26.2942,26.2625,26.2704,242056.0
2016-03-23 12:50:00,33.08,33.12,33.06,33.11,265288.0,26.2704,26.3022,26.2545,26.2942,265288.0
2016-03-23 13:00:00,33.11,33.14,33.08,33.14,397546.0,26.2942,26.3181,26.2704,26.3181,397546.0
2016-03-23 13:10:00,33.14,33.17,33.13,33.13,350248.0,26.3181,26.3419,26.3101,26.3101,350248.0
2016-03-23 13:20:00,33.13,33.16,33.12,33.15,226998.0,26.3101,26.3339,26.3022,26.326,226998.0
2016-03-23 13:30:00,33.16,33.16,33.12,33.15,226474.0,26.3339,26.3339,26.3022,26.326,226474.0
2016-03-23 13:40:00,33.14,33.15,33.11,33.14,228104.0,26.3181,26.326,26.2942,26.3181,228104.0
2016-03-23 13:50:00,33.14,33.15,33.12,33.15,456533.0,26.3181,26.326,26.3022,26.326,456533.0
2016-03-23 14:00:00,33.15,33.16,33.12,33.14,229571.0,26.326,26.3339,26.3022,26.3181,229571.0
2016-03-23 14:10:00,33.14,33.16,33.12,33.15,206122.0,26.3181,26.3339,26.3022,26.326,206122.0
2016-03-23 14:20:00,33.15,33.16,33.06,33.07,215830.0,26.326,26.3339,26.2545,26.2625,215830.0
2016-03-23 14:30:00,33.07,33.09,33.03,33.03,190254.0,26.2625,26.2784,26.2307,26.2307,190254.0
2016-03-23 14:40:00,33.03,33.04,32.97,32.98,356815.0,26.2307,26.2387,26.1831,26.191,356815.0
2016-03-23 14:50:00,32.98,32.99,32.94,32.97,284430.0,26.191,26.1989,26.1592,26.1831,284430.0
2016-03-23 15:00:00,32.97,33.0,32.95,32.98,241375.0,26.1831,26.2069,26.1672,26.191,241375.0
2016-03-23 15:10:00,32.98,32.99,32.94,32.95,269439.0,26.191,26.1989,26.1592,26.1672,269439.0
2016-03-23 15:20:00,32.96,32.96,32.91,32.96,247621.0,26.1751,26.1751,26.1354,26.1751,247621.0
2016-03-23 15:30:00,32.95,33.01,32.94,33.01,514793.0,26.1672,26.2148,26.1592,26.2148,514793.0
2016-03-23 15:40:00,33.01,33.01,32.95,32.98,594968.0,26.2148,26.2148,26.1672,26.191,594968.0
2016-03-23 15:50:00,32.98,33.01,32.95,32.97,1895282.0,26.191,26.2148,26.1672,26.1831,1895282.0
2016-03-24 09:30:00,32.48,32.5,32.38,32.47,1164372.0,25.7939,25.8098,25.7145,25.786,1164372.0
2016-03-24 09:40:00,32.46,32.49,32.38,32.4,638141.0,25.778,25.8019,25.7145,25.7304,638141.0
2016-03-24 09:50:00,32.4,32.46,32.39,32.45,477812.0,25.7304,25.778,25.7225,25.7701,477812.0
2016-03-24 10:00:00,32.45,32.46,32.4,32.42,606141.0,25.7701,25.778,25.7304,25.7463,606141.0
2016-03-24 10:10:00,32.42,32.42,32.35,32.35,399715.0,25.7463,25.7463,25.6907,25.6907,399715.0
2016-03-24 10:20:00,32.36,32.41,32.35,32.38,559032.0,25.6986,25.7383,25.6907,25.7145,559032.0
2016-03-24 10:30:00,32.38,32.48,32.38,32.48,654139.0,25.7145,25.7939,25.7145,25.7939,654139.0
2016-03-24 10:40:00,32.48,32.52,32.46,32.51,409017.0,25.7939,25.8257,25.778,25.8178,409017.0
2016-03-24 10:50:00,32.51,32.52,32.46,32.49,648443.0,25.8178,25.8257,25.778,25.8019,648443.0
2016-03-24 11:00:00,32.5,32.53,32.47,32.49,189284.0,25.8098,25.8336,25.786,25.8019,189284.0
2016-03-24 11:10:00,32.48,32.52,32.42,32.45,321995.0,25.7939,25.8257,25.7463,25.7701,321995.0
2016-03-24 11:20:00,32.45,32.45,32.41,32.43,482353.0,25.7701,25.7701,25.7383,25.7542,482353.0
2016-03-24 11:30:00,32.43,32.46,32.42,32.44,375930.0,25.7542,25.778,25.7463,25.7622,375930.0
2016-03-24 11:40:00,32.44,32.46,32.39,32.4,323419.0,25.7622,25.778,25.7225,25.7304,323419.0
2016-03-24 11:50:00,32.4,32.43,32.38,32.43,207784.0,25.7304,25.7542,25.7145,25.7542,207784.0
2016-03-24 12:00:00,32.43,32.51,32.42,32.51,330867.0,25.7542,25.8178,25.7463,25.8178,330867.0
2016-03-24 12:10:00,32.51,32.52,32.43,32.43,265482.0,25.8178,25.8257,25.7542,25.7542,265482.0
2016-03-24 12:20:00,32.44,32.45,32.41,32.44,271320.0,25.7622,25.7701,25.7383,25.7622,271320.0
2016-03-24 12:30:00,32.44,32.46,32.41,32.41,271317.0,25.7622,25.778,25.7383,25.7383,271317.0
2016-03-24 12:40:00,32.41,32.46,32.39,32.44,432808.0,25.7383,25.778,25.7225,25.7622,432808.0
2016-03-24 12:50:00,32.44,32.48,32.44,32.45,165684.0,25.7622,25.7939,25.7622,25.7701,165684.0
2016-03-24 13:00:00,32.45,32.51,32.44,32.49,246785.0,25.7701,25.8178,25.7622,25.8019,246785.0
2016-03-24 13:10:00,32.49,32.52,32.48,32.52,211420.0,25.8019,25.8257,25.7939,25.8257,211420.0
2016-03-24 13:20:00,32.52,32.53,32.49,32.51,244577.0,25.8257,25.8336,25.8019,25.8178,244577.0
2016-03-24 13:30:00,32.52,32.52,32.47,32.48,162198.0,25.8257,25.8257,25.786,25.7939,162198.0
2016-03-24 13:40:00,32.48,32.51,32.47,32.49,137226.0,25.7939,25.8178,25.786,25.8019,137226.0
2016-03-24 13:50:00,32.5,32.58,32.49,32.56,393144.0,25.8098,25.8733,25.8019,25.8575,393144.0
2016-03-24 14:00:00,32.57,32.6,32.53,32.53,175044.0,25.8654,25.8892,25.8336,25.8336,175044.0
2016-03-24 14:10:00,32.53,32.57,32.53,32.56,279460.0,25.8336,25.8654,25.8336,25.8575,279460.0
2016-03-24 14:20:00,32.56,32.6,32.55,32.59,184763.0,25.8575,25.8892,25.8495,25.8813,184763.0
2016-03-24 14:30:00,32.58,32.62,32.57,32.61,236061.0,25.8733,25.9051,25.8654,25.8972,236061.0
2016-03-24 14:40:00,32.6,32.63,32.6,32.63,160349.0,25.8892,25.9131,25.8892,25.9131,160349.0
2016-03-24 14:50:00,32.63,32.65,32.61,32.64,230993.0,25.9131,25.9289,25.8972,25.921,230993.0
2016-03-24 15:00:00,32.64,32.66,32.61,32.64,354119.0,25.921,25.9369,25.8972,25.921,354119.0
2016-03-24 15:10:00,32.64,32.7,32.63,32.67,169927.0,25.921,25.9686,25.9131,25.9448,169927.0
2016-03-24 15:20:00,32.68,32.7,32.66,32.68,193849.0,25.9528,25.9686,25.9369,25.9528,193849.0
2016-03-24 15:30:00,32.68,32.7,32.66,32.69,317284.0,25.9528,25.9686,25.9369,25.9607,317284.0
2016-03-24 15:40:00,32.7,32.7,32.67,32.69,400426.0,25.9686,25.9686,25.9448,25.9607,400426.0
2016-03-24 15:50:00,32.69,32.74,32.68,32.74,1183141.0,25.9607,26.0004,25.9528,26.0004,1183141.0
2016-03-28 09:30:00,32.7,32.81,32.69,32.73,469084.0,25.9686,26.056,25.9607,25.9925,469084.0
2016-03-28 09:40:00,32.73,32.82,32.72,32.79,437884.0,25.9925,26.0639,25.9845,26.0401,437884.0
2016-03-28 09:50:00,32.79,32.84,32.76,32.83,487300.0,26.0401,26.0798,26.0163,26.0719,487300.0
2016-03-28 10:00:00,32.83,32.87,32.8,32.86,782192.0,26.0719,26.1036,26.0481,26.0957,782192.0
2016-03-28 10:10:00,32.86,32.9,32.85,32.88,180070.0,26.0957,26.1275,26.0878,26.1116,180070.0
2016-03-28 10:20:00,32.88,32.93,32.87,32.89,284388.0,26.1116,26.1513,26.1036,26.1195,284388.0
2016-03-28 10:30:00,32.88,32.88,32.81,32.83,421975.0,26.1116,26.1116,26.056,26.0719,421975.0
2016-03-28 10:40:00,32.82,32.84,32.78,32.84,195569.0,26.0639,26.0798,26.0322,26.0798,195569.0
2016-03-28 10:50:00,32.84,32.85,32.8,32.85,270281.0,26.0798,26.0878,26.0481,26.0878,270281.0
2016-03-28 11:00:00,32.85,32.88,32.82,32.83,182751.0,26.0878,26.1116,26.0639,26.0719,182751.0
2016-03-28 11:10:00,32.82,32.86,32.81,32.83,145520.0,26.0639,26.0957,26.056,26.0719,145520.0
2016-03-28 11:20:00,32.82,32.89,32.81,32.89,505959.0,26.0639,26.1195,26.056,26.1195,505959.0
2016-03-28 11:30:00,32.89,32.92,32.88,32.9,482435.0,26.1195,26.1434,26.1116,26.1275,482435.0
2016-03-28 11:40:00,32.9,32.94,32.89,32.9,206454.0,26.1275,26.1592,26.1195,26.1275,206454.0
2016-03-28 11:50:00,32.91,32.93,32.88,32.91,132242.0,26.1354,26.1513,26.1116,26.1354,132242.0
2016-03-28 12:00:00,32.92,32.93,32.86,32.88,198581.0,26.1434,26.1513,26.0957,26.1116,198581.0
2016-03-28 12:10:00,32.88,32.89,32.86,32.89,110632.0,26.1116,26.1195,26.0957,26.1195,110632.0
2016-03-28 12:20:00,32.89,32.91,32.87,32.89,77010.0,26.1195,26.1354,26.1036,26.1195,77010.0
2016-03-28 12:30:00,32.88,32.94,32.86,32.93,163884.0,26.1116,26.1592,26.0957,26.1513,163884.0
2016-03-28 12:40:00,32.93,32.94,32.91,32.93,123411.0,26.1513,26.1592,26.1354,26.1513,123411.0
2016-03-28 12:50:00,32.93,32.95,32.91,32.93,137886.0,26.1513,26.1672,26.1354,26.1513,137886.0
2016-03-28 13:00:00,32.93,32.95,32.91,32.95,178712.0,26.1513,26.1672,26.1354,26.1672,178712.0
2016-03-28 13:10:00,32.94,32.94,32.89,32.91,120732.0,26.1592,26.1592,26.1195,26.1354,120732.0
2016-03-28 13:20:00,32.91,32.91,32.87,32.88,197916.0,26.1354,26.1354,26.1036,26.1116,197916.0
2016-03-28 13:30:00,32.88,32.9,32.87,32.87,102578.0,26.1116,26.1275,26.1036,26.1036,102578.0
2016-03-28 13:40:00,32.88,32.9,32.87,32.88,137064.0,26.1116,26.1275,26.1036,26.1116,137064.0
2016-03-28 13:50:00,32.88,32.9,32.88,32.89,97599.0,26.1116,26.1275,26.1116,26.1195,97599.0
2016-03-28 14:00:00,32.89,32.94,32.89,32.91,93918.0,26.1195,26.1592,26.1195,26.1354,93918.0
2016-03-28 14:10:00,32.91,32.93,32.89,32.9,164902.0,26.1354,26.1513,26.1195,26.1275,164902.0
2016-03-28 14:20:00,32.89,32.9,32.86,32.88,149187.0,26.1195,26.1275,26.0957,26.1116,149187.0
2016-03-28 14:30:00,32.88,32.88,32.86,32.87,117558.0,26.1116,26.1116,26.0957,26.1036,117558.0
2016-03-28 14:40:00,32.87,32.87,32.84,32.86,226988.0,26.1036,26.1036,26.0798,26.0957,226988.0
2016-03-28 14:50:00,32.86,32.87,32.82,32.85,154803.0,26.0957,26.1036,26.0639,26.0878,154803.0
2016-03-28 15:00:00,32.85,32.91,32.84,32.9,116796.0,26.0878,26.1354,26.0798,26.1275,116796.0
2016-03-28 15:10:00,32.9,32.96,32.89,32.93,612467.0,26.1275,26.1751,26.1195,26.1513,612467.0
2016-03-28 15:20:00,32.94,32.99,32.93,32.99,830677.0,26.1592,26.1989,26.1513,26.1989,830677.0
2016-03-28 15:30:00,32.99,33.03,32.97,33.02,876857.0,26.1989,26.2307,26.1831,26.2228,876857.0
2016-03-28 15:40:00,33.02,33.04,32.96,33.0,1199076.0,26.2228,26.2387,26.1751,26.2069,1199076.0
2016-03-28 15:50:00,32.99,33.01,32.95,33.0,1727921.0,26.1989,26.2148,26.1672,26.2069,1727921.0
2016-03-29 09:30:00,32.77,32.77,32.64,32.66,796793.0,26.0242,26.0242,25.921,25.9369,796793.0
2016-03-29 09:40:00,32.66,32.7,32.63,32.69,578448.0,25.9369,25.9686,25.9131,25.9607,578448.0
2016-03-29 09:50:00,32.68,32.73,32.66,32.73,436855.0,25.9528,25.9925,25.9369,25.9925,436855.0
2016-03-29 10:00:00,32.73,32.78,32.72,32.78,402097.0,25.9925,26.0322,25.9845,26.0322,402097.0
2016-03-29 10:10:00,32.77,32.78,32.71,32.72,328698.0,26.0242,26.0322,25.9766,25.9845,328698.0
2016-03-29 10:20:00,32.72,32.77,32.7,32.74,147764.0,25.9845,26.0242,25.9686,26.0004,147764.0
2016-03-29 10:30:00,32.74,32.77,32.72,32.75,299298.0,26.0004,26.0242,25.9845,26.0083,299298.0
2016-03-29 10:40:00,32.75,32.78,32.73,32.77,280579.0,26.0083,26.0322,25.9925,26.0242,280579.0
2016-03-29 10:50:00,32.77,32.78,32.75,32.77,240999.0,26.0242,26.0322,26.0083,26.0242,240999.0
2016-03-29 11:00:00,32.77,32.81,32.75,32.77,296027.0,26.0242,26.056,26.0083,26.0242,296027.0
2016-03-29 11:10:00,32.77,32.79,32.75,32.77,210926.0,26.0242,26.0401,26.0083,26.0242,210926.0
2016-03-29 11:20:00,32.76,32.79,32.75,32.77,352471.0,26.0163,26.0401,26.0083,26.0242,352471.0
2016-03-29 11:30:00,32.77,32.79,32.75,32.77,295527.0,26.0242,26.0401,26.0083,26.0242,295527.0
2016-03-29 11:40:00,32.77,32.85,32.77,32.84,244744.0,26.0242,26.0878,26.0242,26.0798,244744.0
2016-03-29 11:50:00,32.84,32.86,32.82,32.83,88514.0,26.0798,26.0957,26.0639,26.0719,88514.0
2016-03-29 12:00:00,32.82,32.84,32.81,32.82,160807.0,26.0639,26.0798,26.056,26.0639,160807.0
2016-03-29 12:10:00,32.82,32.83,32.8,32.82,318158.0,26.0639,26.0719,26.0481,26.0639,318158.0
2016-03-29 12:20:00,32.83,33.17,32.83,33.15,1572007.0,26.0719,26.3419,26.0719,26.326,1572007.0
2016-03-29 12:30:00,33.16,33.2,33.11,33.12,1040739.0,26.3339,26.3657,26.2942,26.3022,1040739.0
2016-03-29 12:40:00,33.13,33.24,33.12,33.22,610813.0,26.3101,26.3975,26.3022,26.3816,610813.0
2016-03-29 12:50:00,33.22,33.25,33.16,33.17,328905.0,26.3816,26.4054,26.3339,26.3419,328905.0
2016-03-29 13:00:00,33.17,33.19,33.1,33.14,187947.0,26.3419,26.3578,26.2863,26.3181,187947.0
2016-03-29 13:10:00,33.13,33.17,33.11,33.16,164682.0,26.3101,26.3419,26.2942,26.3339,164682.0
2016-03-29 13:20:00,33.15,33.18,33.09,33.11,437737.0,26.326,26.3498,26.2784,26.2942,437737.0
2016-03-29 13:30:00,33.11,33.12,33.08,33.12,109496.0,26.2942,26.3022,26.2704,26.3022,109496.0
2016-03-29 13:40:00,33.11,33.16,33.11,33.15,122740.0,26.2942,26.3339,26.2942,26.326,122740.0
2016-03-29 13:50:00,33.16,33.21,33.15,33.19,129675.0,26.3339,26.3737,26.326,26.3578,129675.0
2016-03-29 14:00:00,33.19,33.26,33.17,33.26,233006.0,26.3578,26.4134,26.3419,26.4134,233006.0
2016-03-29 14:10:00,33.25,33.31,33.24,33.29,286577.0,26.4054,26.4531,26.3975,26.4372,286577.0
2016-03-29 14:20:00,33.29,33.34,33.26,33.33,331668.0,26.4372,26.4769,26.4134,26.469,331668.0
2016-03-29 14:30:00,33.33,33.34,33.29,33.32,290027.0,26.469,26.4769,26.4372,26.461,290027.0
2016-03-29 14:40:00,33.32,33.37,33.31,33.34,231715.0,26.461,26.5007,26.4531,26.4769,231715.0
2016-03-29 14:50:00,33.34,33.36,33.31,33.34,218689.0,26.4769,26.4928,26.4531,26.4769,218689.0
2016-03-29 15:00:00,33.34,33.36,33.32,33.35,321085.0,26.4769,26.4928,26.461,26.4848,321085.0
2016-03-29 15:10:00,33.35,33.37,33.33,33.34,291167.0,26.4848,26.5007,26.469,26.4769,291167.0
2016-03-29 15:20:00,33.34,33.36,33.34,33.34,284177.0,26.4769,26.4928,26.4769,26.4769,284177.0
2016-03-29 15:30:00,33.35,33.35,33.3,33.32,538519.0,26.4848,26.4848,26.4451,26.461,538519.0
2016-03-29 15:40:00,33.32,33.33,33.27,33.3,925504.0,26.461,26.469,26.4213,26.4451,925504.0
2016-03-29 15:50:00,33.3,33.34,33.28,33.32,2488538.0,26.4451,26.4769,26.4292,26.461,2488538.0
2016-03-30 09:30:00,33.94,34.05,33.93,34.04,1978735.0,26.9534,27.0407,26.9454,27.0328,1978735.0
2016-03-30 09:40:00,34.04,34.1,34.01,34.09,750650.0,27.0328,27.0804,27.009,27.0725,750650.0
2016-03-30 09:50:00,34.09,34.12,34.07,34.09,773950.0,27.0725,27.0963,27.0566,27.0725,773950.0
2016-03-30 10:00:00,34.09,34.1,34.06,34.07,540625.0,27.0725,27.0804,27.0487,27.0566,540625.0
2016-03-30 10:10:00,34.08,34.09,34.05,34.06,411160.0,27.0646,27.0725,27.0407,27.0487,411160.0
2016-03-30 10:20:00,34.07,34.08,34.04,34.05,300702.0,27.0566,27.0646,27.0328,27.0407,300702.0
2016-03-30 10:30:00,34.05,34.09,34.04,34.06,608963.0,27.0407,27.0725,27.0328,27.0487,608963.0
2016-03-30 10:40:00,34.06,34.1,34.04,34.05,993381.0,27.0487,27.0804,27.0328,27.0407,993381.0
2016-03-30 10:50:00,34.05,34.1,34.04,34.08,397852.0,27.0407,27.0804,27.0328,27.0646,397852.0
2016-03-30 11:00:00,34.08,34.1,34.07,34.07,363224.0,27.0646,27.0804,27.0566,27.0566,363224.0
2016-03-30 11:10:00,34.07,34.08,33.99,34.0,468833.0,27.0566,27.0646,26.9931,27.001,468833.0
2016-03-30 11:20:00,34.0,34.01,33.95,33.96,415842.0,27.001,27.009,26.9613,26.9693,415842.0
2016-03-30 11:30:00,33.95,33.96,33.9,33.92,507636.0,26.9613,26.9693,26.9216,26.9375,507636.0
2016-03-30 11:40:00,33.92,33.96,33.89,33.95,411510.0,26.9375,26.9693,26.9137,26.9613,411510.0
2016-03-30 11:50:00,33.95,33.96,33.93,33.94,142118.0,26.9613,26.9693,26.9454,26.9534,142118.0
2016-03-30 12:00:00,33.94,33.95,33.9,33.92,379777.0,26.9534,26.9613,26.9216,26.9375,379777.0
2016-03-30 12:10:00,33.92,33.96,33.9,33.94,444375.0,26.9375,26.9693,26.9216,26.9534,444375.0
2016-03-30 12:20:00,33.94,33.95,33.88,33.9,269243.0,26.9534,26.9613,26.9057,26.9216,269243.0
2016-03-30 12:30:00,33.89,33.94,33.87,33.9,169044.0,26.9137,26.9534,26.8978,26.9216,169044.0
2016-03-30 12:40:00,33.89,33.91,33.87,33.9,159170.0,26.9137,26.9296,26.8978,26.9216,159170.0
2016-03-30 12:50:00,33.9,33.92,33.89,33.91,149182.0,26.9216,26.9375,26.9137,26.9296,149182.0
2016-03-30 13:00:00,33.91,33.95,33.88,33.92,412772.0,26.9296,26.9613,26.9057,26.9375,412772.0
2016-03-30 13:10:00,33.91,33.92,33.87,33.89,169473.0,26.9296,26.9375,26.8978,26.9137,169473.0
2016-03-30 13:20:00,33.89,33.9,33.87,33.89,225476.0,26.9137,26.9216,26.8978,26.9137,225476.0
2016-03-30 13:30:00,33.89,33.9,33.85,33.87,147618.0,26.9137,26.9216,26.8819,26.8978,147618.0
2016-03-30 13:40:00,33.88,33.94,33.87,33.94,201100.0,26.9057,26.9534,26.8978,26.9534,201100.0
2016-03-30 13:50:00,33.94,33.95,33.91,33.93,218701.0,26.9534,26.9613,26.9296,26.9454,218701.0
2016-03-30 14:00:00,33.93,33.95,33.92,33.93,335202.0,26.9454,26.9613,26.9375,26.9454,335202.0
2016-03-30 14:10:00,33.93,33.94,33.89,33.9,158594.0,26.9454,26.9534,26.9137,26.9216,158594.0
2016-03-30 14:20:00,33.9,33.93,33.86,33.93,500686.0,26.9216,26.9454,26.8899,26.9454,500686.0
2016-03-30 14:30:00,33.93,33.95,33.89,33.91,165224.0,26.9454,26.9613,26.9137,26.9296,165224.0
2016-03-30 14:40:00,33.9,33.92,33.86,33.9,216840.0,26.9216,26.9375,26.8899,26.9216,216840.0
2016-03-30 14:50:00,33.9,33.92,33.88,33.89,302010.0,26.9216,26.9375,26.9057,26.9137,302010.0
2016-03-30 15:00:00,33.89,33.92,33.87,33.91,470232.0,26.9137,26.9375,26.8978,26.9296,470232.0
2016-03-30 15:10:00,33.91,33.92,33.88,33.9,376370.0,26.9296,26.9375,26.9057,26.9216,376370.0
2016-03-30 15:20:00,33.9,33.92,33.88,33.9,296029.0,26.9216,26.9375,26.9057,26.9216,296029.0
2016-03-30 15:30:00,33.9,33.91,33.86,33.87,196040.0,26.9216,26.9296,26.8899,26.8978,196040.0
2016-03-30 15:40:00,33.87,33.87,33.82,33.83,675433.0,26.8978,26.8978,26.8581,26.866,675433.0
2016-03-30 15:50:00,33.83,33.86,33.81,33.83,1743598.0,26.866,26.8899,26.8501,26.866,1743598.0
2016-03-31 09:30:00,33.89,33.96,33.82,33.95,1278125.0,26.9137,26.9693,26.8581,26.9613,1278125.0
2016-03-31 09:40:00,33.95,34.03,33.92,34.0,1591712.0,26.9613,27.0249,26.9375,27.001,1591712.0
2016-03-31 09:50:00,34.0,34.0,33.9,33.93,725856.0,27.001,27.001,26.9216,26.9454,725856.0
2016-03-31 10:00:00,33.93,33.95,33.89,33.92,472855.0,26.9454,26.9613,26.9137,26.9375,472855.0
2016-03-31 10:10:00,33.93,33.98,33.91,33.95,468863.0,26.9454,26.9852,26.9296,26.9613,468863.0
2016-03-31 10:20:00,33.95,34.01,33.93,33.93,521325.0,26.9613,27.009,26.9454,26.9454,521325.0
2016-03-31 10:30:00,33.93,33.95,33.89,33.91,592305.0,26.9454,26.9613,26.9137,26.9296,592305.0
2016-03-31 10:40:00,33.9,33.93,33.89,33.9,384768.0,26.9216,26.9454,26.9137,26.9216,384768.0
2016-03-31 10:50:00,33.9,33.95,33.9,33.93,248681.0,26.9216,26.9613,26.9216,26.9454,248681.0
2016-03-31 11:00:00,33.92,33.95,33.91,33.92,157968.0,26.9375,26.9613,26.9296,26.9375,157968.0
2016-03-31 11:10:00,33.93,33.98,33.92,33.98,612400.0,26.9454,26.9852,26.9375,26.9852,612400.0
2016-03-31 11:20:00,33.98,33.99,33.89,33.91,577066.0,26.9852,26.9931,26.9137,26.9296,577066.0
2016-03-31 11:30:00,33.92,33.97,33.91,33.91,328057.0,26.9375,26.9772,26.9296,26.9296,328057.0
2016-03-31 11:40:00,33.91,33.96,33.9,33.95,229049.0,26.9296,26.9693,26.9216,26.9613,229049.0
2016-03-31 11:50:00,33.96,34.0,33.95,33.98,236963.0,26.9693,27.001,26.9613,26.9852,236963.0
2016-03-31 12:00:00,33.98,34.0,33.96,33.97,133458.0,26.9852,27.001,26.9693,26.9772,133458.0
2016-03-31 12:10:00,33.97,33.99,33.95,33.99,143097.0,26.9772,26.9931,26.9613,26.9931,143097.0
2016-03-31 12:20:00,33.98,33.99,33.95,33.95,237752.0,26.9852,26.9931,26.9613,26.9613,237752.0
2016-03-31 12:30:00,33.96,33.96,33.9,33.91,215818.0,26.9693,26.9693,26.9216,26.9296,215818.0
2016-03-31 12:40:00,33.91,33.92,33.89,33.91,160125.0,26.9296,26.9375,26.9137,26.9296,160125.0
2016-03-31 12:50:00,33.91,33.95,33.9,33.91,127684.0,26.9296,26.9613,26.9216,26.9296,127684.0
2016-03-31 13:00:00,33.92,33.92,33.9,33.9,99353.0,26.9375,26.9375,26.9216,26.9216,99353.0
2016-03-31 13:10:00,33.9,33.92,33.89,33.91,100277.0,26.9216,26.9375,26.9137,26.9296,100277.0
2016-03-31 13:20:00,33.91,33.92,33.88,33.89,97173.0,26.9296,26.9375,26.9057,26.9137,97173.0
2016-03-31 13:30:00,33.89,33.89,33.85,33.86,363961.0,26.9137,26.9137,26.8819,26.8899,363961.0
2016-03-31 13:40:00,33.86,33.87,33.83,33.84,226462.0,26.8899,26.8978,26.866,26.874,226462.0
2016-03-31 13:50:00,33.84,33.85,33.77,33.79,379247.0,26.874,26.8819,26.8184,26.8343,379247.0
2016-03-31 14:00:00,33.78,33.8,33.76,33.8,325274.0,26.8263,26.8422,26.8104,26.8422,325274.0
2016-03-31 14:10:00,33.8,33.82,33.77,33.81,135112.0,26.8422,26.8581,26.8184,26.8501,135112.0
2016-03-31 14:20:00,33.81,33.81,33.73,33.75,123807.0,26.8501,26.8501,26.7866,26.8025,123807.0
2016-03-31 14:30:00,33.74,33.78,33.73,33.73,140459.0,26.7946,26.8263,26.7866,26.7866,140459.0
2016-03-31 14:40:00,33.73,33.77,33.72,33.76,381531.0,26.7866,26.8184,26.7787,26.8104,381531.0
2016-03-31 14:50:00,33.76,33.79,33.75,33.76,225424.0,26.8104,26.8343,26.8025,26.8104,225424.0
2016-03-31 15:00:00,33.76,33.79,33.74,33.77,237570.0,26.8104,26.8343,26.7946,26.8184,237570.0
2016-03-31 15:10:00,33.77,33.78,33.74,33.78,187853.0,26.8184,26.8263,26.7946,26.8263,187853.0
2016-03-31 15:20:00,33.78,33.83,33.77,33.81,229458.0,26.8263,26.866,26.8184,26.8501,229458.0
2016-03-31 15:30:00,33.81,33.84,33.8,33.82,282594.0,26.8501,26.874,26.8422,26.8581,282594.0
2016-03-31 15:40:00,33.81,33.84,33.78,33.8,608280.0,26.8501,26.874,26.8263,26.8422,608280.0
2016-03-31 15:50:00,33.81,33.81,33.69,33.77,1485783.0,26.8501,26.8501,26.7548,26.8184,1485783.0
2016-04-01 09:30:00,33.02,33.04,32.85,32.89,1975810.0,26.2228,26.2387,26.0878,26.1195,1975810.0
2016-04-01 09:40:00,32.89,33.02,32.84,33.02,961190.0,26.1195,26.2228,26.0798,26.2228,961190.0
2016-04-01 09:50:00,33.02,33.04,32.98,33.01,610934.0,26.2228,26.2387,26.191,26.2148,610934.0
2016-04-01 10:00:00,33.02,33.15,33.01,33.13,760753.0,26.2228,26.326,26.2148,26.3101,760753.0
2016-04-01 10:10:00,33.13,33.28,33.13,33.26,2164837.0,26.3101,26.4292,26.3101,26.4134,2164837.0
2016-04-01 10:20:00,33.27,33.33,33.25,33.27,559335.0,26.4213,26.469,26.4054,26.4213,559335.0
2016-04-01 10:30:00,33.26,33.36,33.24,33.35,459828.0,26.4134,26.4928,26.3975,26.4848,459828.0
2016-04-01 10:40:00,33.36,33.38,33.32,33.33,358674.0,26.4928,26.5087,26.461,26.469,358674.0
2016-04-01 10:50:00,33.32,33.37,33.27,33.37,433210.0,26.461,26.5007,26.4213,26.5007,433210.0
2016-04-01 11:00:00,33.38,33.42,33.34,33.37,404930.0,26.5087,26.5404,26.4769,26.5007,404930.0
2016-04-01 11:10:00,33.37,33.4,33.36,33.36,243757.0,26.5007,26.5245,26.4928,26.4928,243757.0
2016-04-01 11:20:00,33.37,33.39,33.36,33.37,360023.0,26.5007,26.5166,26.4928,26.5007,360023.0
2016-04-01 11:30:00,33.37,33.43,33.36,33.39,295403.0,26.5007,26.5484,26.4928,26.5166,295403.0
2016-04-01 11:40:00,33.4,33.42,33.38,33.39,165705.0,26.5245,26.5404,26.5087,26.5166,165705.0
2016-04-01 11:50:00,33.38,33.43,33.37,33.43,255863.0,26.5087,26.5484,26.5007,26.5484,255863.0
2016-04-01 12:00:00,33.43,33.45,33.4,33.42,96131.0,26.5484,26.5643,26.5245,26.5404,96131.0
2016-04-01 12:10:00,33.42,33.43,33.4,33.4,175649.0,26.5404,26.5484,26.5245,26.5245,175649.0
2016-04-01 12:20:00,33.41,33.41,33.37,33.39,109583.0,26.5325,26.5325,26.5007,26.5166,109583.0
2016-04-01 12:30:00,33.39,33.4,33.36,33.38,152364.0,26.5166,26.5245,26.4928,26.5087,152364.0
2016-04-01 12:40:00,33.39,33.43,33.38,33.42,180859.0,26.5166,26.5484,26.5087,26.5404,180859.0
2016-04-01 12:50:00,33.42,33.44,33.39,33.39,193076.0,26.5404,26.5563,26.5166,26.5166,193076.0
2016-04-01 13:00:00,33.39,33.44,33.39,33.43,278522.0,26.5166,26.5563,26.5166,26.5484,278522.0
2016-04-01 13:10:00,33.43,33.47,33.4,33.47,204110.0,26.5484,26.5801,26.5245,26.5801,204110.0
2016-04-01 13:20:00,33.47,33.5,33.46,33.46,192530.0,26.5801,26.604,26.5722,26.5722,192530.0
2016-04-01 13:30:00,33.47,33.49,33.46,33.49,163682.0,26.5801,26.596,26.5722,26.596,163682.0
2016-04-01 13:40:00,33.48,33.54,33.47,33.53,287333.0,26.5881,26.6357,26.5801,26.6278,287333.0
2016-04-01 13:50:00,33.53,33.55,33.52,33.54,176643.0,26.6278,26.6437,26.6198,26.6357,176643.0
2016-04-01 14:00:00,33.55,33.59,33.54,33.59,162253.0,26.6437,26.6754,26.6357,26.6754,162253.0
2016-04-01 14:10:00,33.59,33.6,33.56,33.56,271204.0,26.6754,26.6834,26.6516,26.6516,271204.0
2016-04-01 14:20:00,33.57,33.58,33.52,33.52,183952.0,26.6596,26.6675,26.6198,26.6198,183952.0
2016-04-01 14:30:00,33.53,33.59,33.52,33.56,182240.0,26.6278,26.6754,26.6198,26.6516,182240.0
2016-04-01 14:40:00,33.56,33.6,33.55,33.56,164827.0,26.6516,26.6834,26.6437,26.6516,164827.0
2016-04-01 14:50:00,33.56,33.57,33.54,33.55,118668.0,26.6516,26.6596,26.6357,26.6437,118668.0
2016-04-01 15:00:00,33.55,33.59,33.55,33.58,188614.0,26.6437,26.6754,26.6437,26.6675,188614.0
2016-04-01 15:10:00,33.57,33.6,33.54,33.57,186856.0,26.6596,26.6834,26.6357,26.6596,186856.0
2016-04-01 15:20:00,33.56,33.58,33.55,33.58,103762.0,26.6516,26.6675,26.6437,26.6675,103762.0
2016-04-01 15:30:00,33.58,33.65,33.57,33.64,439070.0,26.6675,26.7231,26.6596,26.7151,439070.0
2016-04-01 15:40:00,33.65,33.71,33.64,33.69,512206.0,26.7231,26.7707,26.7151,26.7548,512206.0
2016-04-01 15:50:00,33.69,33.69,33.59,33.6,1965900.0,26.7548,26.7548,26.6754,26.6834,1965900.0
2016-04-04 09:30:00,33.58,33.65,33.54,33.65,873120.0,26.6675,26.7231,26.6357,26.7231,873120.0
2016-04-04 09:40:00,33.65,33.66,33.6,33.61,521457.0,26.7231,26.731,26.6834,26.6913,521457.0
2016-04-04 09:50:00,33.61,33.63,33.56,33.62,322572.0,26.6913,26.7072,26.6516,26.6993,322572.0
2016-04-04 10:00:00,33.62,33.68,33.59,33.64,439001.0,26.6993,26.7469,26.6754,26.7151,439001.0
2016-04-04 10:10:00,33.65,33.65,33.57,33.59,409808.0,26.7231,26.7231,26.6596,26.6754,409808.0
2016-04-04 10:20:00,33.58,33.61,33.54,33.55,462468.0,26.6675,26.6913,26.6357,26.6437,462468.0
2016-04-04 10:30:00,33.54,33.55,33.47,33.5,1280025.0,26.6357,26.6437,26.5801,26.604,1280025.0
2016-04-04 10:40:00,33.49,33.52,33.48,33.48,268981.0,26.596,26.6198,26.5881,26.5881,268981.0
2016-04-04 10:50:00,33.48,33.49,33.41,33.41,952195.0,26.5881,26.596,26.5325,26.5325,952195.0
2016-04-04 11:00:00,33.42,33.43,33.4,33.43,141447.0,26.5404,26.5484,26.5245,26.5484,141447.0
2016-04-04 11:10:00,33.43,33.44,33.4,33.44,236378.0,26.5484,26.5563,26.5245,26.5563,236378.0
2016-04-04 11:20:00,33.43,33.44,33.41,33.42,153522.0,26.5484,26.5563,26.5325,26.5404,153522.0
2016-04-04 11:30:00,33.42,33.45,33.41,33.45,139626.0,26.5404,26.5643,26.5325,26.5643,139626.0
2016-04-04 11:40:00,33.45,33.46,33.41,33.41,231510.0,26.5643,26.5722,26.5325,26.5325,231510.0
2016-04-04 11:50:00,33.41,33.43,33.39,33.41,303196.0,26.5325,26.5484,26.5166,26.5325,303196.0
2016-04-04 12:00:00,33.4,33.45,33.4,33.45,110968.0,26.5245,26.5643,26.5245,26.5643,110968.0
2016-04-04 12:10:00,33.45,33.47,33.44,33.47,129114.0,26.5643,26.5801,26.5563,26.5801,129114.0
2016-04-04 12:20:00,33.47,33.47,33.43,33.44,82485.0,26.5801,26.5801,26.5484,26.5563,82485.0
2016-04-04 12:30:00,33.43,33.46,33.42,33.44,119662.0,26.5484,26.5722,26.5404,26.5563,119662.0
2016-04-04 12:40:00,33.43,33.46,33.43,33.43,116288.0,26.5484,26.5722,26.5484,26.5484,116288.0
2016-04-04 12:50:00,33.43,33.46,33.41,33.42,224155.0,26.5484,26.5722,26.5325,26.5404,224155.0
2016-04-04 13:00:00,33.41,33.42,33.37,33.39,207842.0,26.5325,26.5404,26.5007,26.5166,207842.0
2016-04-04 13:10:00,33.39,33.4,33.37,33.38,111759.0,26.5166,26.5245,26.5007,26.5087,111759.0
2016-04-04 13:20:00,33.39,33.39,33.37,33.38,60666.0,26.5166,26.5166,26.5007,26.5087,60666.0
2016-04-04 13:30:00,33.38,33.38,33.35,33.38,130706.0,26.5087,26.5087,26.4848,26.5087,130706.0
2016-04-04 13:40:00,33.38,33.38,33.35,33.35,99213.0,26.5087,26.5087,26.4848,26.4848,99213.0
2016-04-04 13:50:00,33.35,33.36,33.31,33.31,78369.0,26.4848,26.4928,26.4531,26.4531,78369.0
2016-04-04 14:00:00,33.32,33.32,33.27,33.27,138244.0,26.461,26.461,26.4213,26.4213,138244.0
2016-04-04 14:10:00,33.27,33.28,33.21,33.23,354164.0,26.4213,26.4292,26.3737,26.3895,354164.0
2016-04-04 14:20:00,33.23,33.24,33.21,33.24,151496.0,26.3895,26.3975,26.3737,26.3975,151496.0
2016-04-04 14:30:00,33.24,33.27,33.23,33.27,144283.0,26.3975,26.4213,26.3895,26.4213,144283.0
2016-04-04 14:40:00,33.27,33.29,33.26,33.27,69903.0,26.4213,26.4372,26.4134,26.4213,69903.0
2016-04-04 14:50:00,33.27,33.27,33.24,33.26,91421.0,26.4213,26.4213,26.3975,26.4134,91421.0
2016-04-04 15:00:00,33.26,33.29,33.24,33.25,112033.0,26.4134,26.4372,26.3975,26.4054,112033.0
2016-04-04 15:10:00,33.25,33.26,33.23,33.23,70984.0,26.4054,26.4134,26.3895,26.3895,70984.0
2016-04-04 15:20:00,33.23,33.24,33.19,33.2,317053.0,26.3895,26.3975,26.3578,26.3657,317053.0
2016-04-04 15:30:00,33.19,33.22,33.15,33.15,577289.0,26.3578,26.3816,26.326,26.326,577289.0
2016-04-04 15:40:00,33.15,33.17,33.13,33.15,628209.0,26.326,26.3419,26.3101,26.326,628209.0
2016-04-04 15:50:00,33.15,33.2,33.14,33.2,1528040.0,26.326,26.3657,26.3181,26.3657,1528040.0
2016-04-05 09:30:00,32.65,32.72,32.62,32.64,1404366.0,25.9289,25.9845,25.9051,25.921,1404366.0
2016-04-05 09:40:00,32.64,32.66,32.53,32.57,992617.0,25.921,25.9369,25.8336,25.8654,992617.0
2016-04-05 09:50:00,32.57,32.65,32.56,32.64,862248.0,25.8654,25.9289,25.8575,25.921,862248.0
2016-04-05 10:00:00,32.65,32.74,32.64,32.71,652675.0,25.9289,26.0004,25.921,25.9766,652675.0
2016-04-05 10:10:00,32.72,32.72,32.63,32.68,463033.0,25.9845,25.9845,25.9131,25.9528,463033.0
2016-04-05 10:20:00,32.68,32.76,32.64,32.75,852641.0,25.9528,26.0163,25.921,26.0083,852641.0
2016-04-05 10:30:00,32.75,32.75,32.7,32.73,737028.0,26.0083,26.0083,25.9686,25.9925,737028.0
2016-04-05 10:40:00,32.73,32.73,32.65,32.68,474866.0,25.9925,25.9925,25.9289,25.9528,474866.0
2016-04-05 10:50:00,32.68,32.68,32.61,32.65,304982.0,25.9528,25.9528,25.8972,25.9289,304982.0
2016-04-05 11:00:00,32.64,32.71,32.62,32.7,314563.0,25.921,25.9766,25.9051,25.9686,314563.0
2016-04-05 11:10:00,32.7,32.72,32.67,32.69,223008.0,25.9686,25.9845,25.9448,25.9607,223008.0
2016-04-05 11:20:00,32.69,32.72,32.66,32.68,258705.0,25.9607,25.9845,25.9369,25.9528,258705.0
2016-04-05 11:30:00,32.68,32.73,32.64,32.68,356203.0,25.9528,25.9925,25.921,25.9528,356203.0
2016-04-05 11:40:00,32.68,32.68,32.62,32.63,266417.0,25.9528,25.9528,25.9051,25.9131,266417.0
2016-04-05 11:50:00,32.63,32.65,32.61,32.63,252473.0,25.9131,25.9289,25.8972,25.9131,252473.0
2016-04-05 12:00:00,32.62,32.67,32.61,32.62,160198.0,25.9051,25.9448,25.8972,25.9051,160198.0
2016-04-05 12:10:00,32.62,32.64,32.54,32.55,186074.0,25.9051,25.921,25.8416,25.8495,186074.0
2016-04-05 12:20:00,32.55,32.61,32.55,32.57,386482.0,25.8495,25.8972,25.8495,25.8654,386482.0
2016-04-05 12:30:00,32.57,32.61,32.55,32.59,258992.0,25.8654,25.8972,25.8495,25.8813,258992.0
2016-04-05 12:40:00,32.59,32.6,32.53,32.54,273462.0,25.8813,25.8892,25.8336,25.8416,273462.0
2016-04-05 12:50:00,32.54,32.56,32.46,32.46,960552.0,25.8416,25.8575,25.778,25.778,960552.0
2016-04-05 13:00:00,32.47,32.48,32.43,32.43,496992.0,25.786,25.7939,25.7542,25.7542,496992.0
2016-04-05 13:10:00,32.44,32.48,32.43,32.45,336963.0,25.7622,25.7939,25.7542,25.7701,336963.0
2016-04-05 13:20:00,32.46,32.54,32.45,32.53,235629.0,25.778,25.8416,25.7701,25.8336,235629.0
2016-04-05 13:30:00,32.53,32.55,32.51,32.52,255268.0,25.8336,25.8495,25.8178,25.8257,255268.0
2016-04-05 13:40:00,32.52,32.53,32.49,32.5,145979.0,25.8257,25.8336,25.8019,25.8098,145979.0
2016-04-05 13:50:00,32.5,32.57,32.5,32.55,246927.0,25.8098,25.8654,25.8098,25.8495,246927.0
2016-04-05 14:00:00,32.54,32.55,32.52,32.52,151781.0,25.8416,25.8495,25.8257,25.8257,151781.0
2016-04-05 14:10:00,32.52,32.53,32.5,32.52,147089.0,25.8257,25.8336,25.8098,25.8257,147089.0
2016-04-05 14:20:00,32.52,32.56,32.49,32.55,313542.0,25.8257,25.8575,25.8019,25.8495,313542.0
2016-04-05 14:30:00,32.54,32.57,32.52,32.54,254839.0,25.8416,25.8654,25.8257,25.8416,254839.0
2016-04-05 14:40:00,32.54,32.55,32.51,32.52,176451.0,25.8416,25.8495,25.8178,25.8257,176451.0
2016-04-05 14:50:00,32.52,32.59,32.51,32.55,309182.0,25.8257,25.8813,25.8178,25.8495,309182.0
2016-04-05 15:00:00,32.55,32.57,32.52,32.52,461311.0,25.8495,25.8654,25.8257,25.8257,461311.0
2016-04-05 15:10:00,32.52,32.54,32.48,32.5,310501.0,25.8257,25.8416,25.7939,25.8098,310501.0
2016-04-05 15:20:00,32.5,32.52,32.46,32.48,306417.0,25.8098,25.8257,25.778,25.7939,306417.0
2016-04-05 15:30:00,32.48,32.5,32.43,32.44,884913.0,25.7939,25.8098,25.7542,25.7622,884913.0
2016-04-05 15:40:00,32.44,32.46,32.41,32.44,814373.0,25.7622,25.778,25.7383,25.7622,814373.0
2016-04-05 15:50:00,32.43,32.45,32.37,32.43,2462599.0,25.7542,25.7701,25.7066,25.7542,2462599.0
2016-04-06 09:30:00,32.57,32.63,32.51,32.54,1025269.0,25.8654,25.9131,25.8178,25.8416,1025269.0
2016-04-06 09:40:00,32.54,32.56,32.52,32.53,481691.0,25.8416,25.8575,25.8257,25.8336,481691.0
2016-04-06 09:50:00,32.54,32.58,32.53,32.56,505847.0,25.8416,25.8733,25.8336,25.8575,505847.0
2016-04-06 10:00:00,32.57,32.61,32.55,32.57,360739.0,25.8654,25.8972,25.8495,25.8654,360739.0
2016-04-06 10:10:00,32.57,32.58,32.53,32.53,458613.0,25.8654,25.8733,25.8336,25.8336,458613.0
2016-04-06 10:20:00,32.52,32.56,32.5,32.54,383197.0,25.8257,25.8575,25.8098,25.8416,383197.0
2016-04-06 10:30:00,32.54,32.59,32.47,32.55,471998.0,25.8416,25.8813,25.786,25.8495,471998.0
2016-04-06 10:40:00,32.56,32.68,32.56,32.66,347389.0,25.8575,25.9528,25.8575,25.9369,347389.0
2016-04-06 10:50:00,32.66,32.72,32.63,32.72,318494.0,25.9369,25.9845,25.9131,25.9845,318494.0
2016-04-06 11:00:00,32.72,32.76,32.7,32.73,297387.0,25.9845,26.0163,25.9686,25.9925,297387.0
2016-04-06 11:10:00,32.74,32.77,32.71,32.73,232330.0,26.0004,26.0242,25.9766,25.9925,232330.0
2016-04-06 11:20:00,32.72,32.78,32.72,32.78,267820.0,25.9845,26.0322,25.9845,26.0322,267820.0
2016-04-06 11:30:00,32.77,32.8,32.76,32.78,297062.0,26.0242,26.0481,26.0163,26.0322,297062.0
2016-04-06 11:40:00,32.78,32.89,32.78,32.87,292287.0,26.0322,26.1195,26.0322,26.1036,292287.0
2016-04-06 11:50:00,32.87,32.92,32.86,32.91,182587.0,26.1036,26.1434,26.0957,26.1354,182587.0
2016-04-06 12:00:00,32.91,32.93,32.84,32.84,180721.0,26.1354,26.1513,26.0798,26.0798,180721.0
2016-04-06 12:10:00,32.84,32.85,32.81,32.85,132954.0,26.0798,26.0878,26.056,26.0878,132954.0
2016-04-06 12:20:00,32.85,32.88,32.84,32.87,154596.0,26.0878,26.1116,26.0798,26.1036,154596.0
2016-04-06 12:30:00,32.87,32.9,32.86,32.87,238386.0,26.1036,26.1275,26.0957,26.1036,238386.0
2016-04-06 12:40:00,32.87,32.91,32.86,32.89,185214.0,26.1036,26.1354,26.0957,26.1195,185214.0
2016-04-06 12:50:00,32.88,32.9,32.86,32.87,100686.0,26.1116,26.1275,26.0957,26.1036,100686.0
2016-04-06 13:00:00,32.87,32.91,32.87,32.9,92342.0,26.1036,26.1354,26.1036,26.1275,92342.0
2016-04-06 13:10:00,32.9,32.93,32.89,32.9,151690.0,26.1275,26.1513,26.1195,26.1275,151690.0
2016-04-06 13:20:00,32.9,32.94,32.9,32.92,226458.0,26.1275,26.1592,26.1275,26.1434,226458.0
2016-04-06 13:30:00,32.92,32.95,32.91,32.92,86982.0,26.1434,26.1672,26.1354,26.1434,86982.0
2016-04-06 13:40:00,32.92,32.95,32.92,32.95,93016.0,26.1434,26.1672,26.1434,26.1672,93016.0
2016-04-06 13:50:00,32.95,32.96,32.88,32.89,229185.0,26.1672,26.1751,26.1116,26.1195,229185.0
2016-04-06 14:00:00,32.89,32.93,32.81,32.86,478240.0,26.1195,26.1513,26.056,26.0957,478240.0
2016-04-06 14:10:00,32.86,32.9,32.8,32.89,194082.0,26.0957,26.1275,26.0481,26.1195,194082.0
2016-04-06 14:20:00,32.9,32.93,32.83,32.86,161800.0,26.1275,26.1513,26.0719,26.0957,161800.0
2016-04-06 14:30:00,32.86,32.89,32.79,32.82,170519.0,26.0957,26.1195,26.0401,26.0639,170519.0
2016-04-06 14:40:00,32.82,32.84,32.8,32.82,304532.0,26.0639,26.0798,26.0481,26.0639,304532.0
2016-04-06 14:50:00,32.83,32.87,32.81,32.86,249044.0,26.0719,26.1036,26.056,26.0957,249044.0
2016-04-06 15:00:00,32.86,32.98,32.84,32.95,567112.0,26.0957,26.191,26.0798,26.1672,567112.0
2016-04-06 15:10:00,32.95,33.01,32.92,33.01,380733.0,26.1672,26.2148,26.1434,26.2148,380733.0
2016-04-06 15:20:00,33.01,33.01,32.94,32.95,296759.0,26.2148,26.2148,26.1592,26.1672,296759.0
2016-04-06 15:30:00,32.95,32.97,32.92,32.92,686757.0,26.1672,26.1831,26.1434,26.1434,686757.0
2016-04-06 15:40:00,32.92,32.98,32.91,32.97,1008925.0,26.1434,26.191,26.1354,26.1831,1008925.0
2016-04-06 15:50:00,32.97,33.04,32.96,33.03,2206631.0,26.1831,26.2387,26.1751,26.2307,2206631.0
2016-04-07 09:30:00,32.63,32.69,32.58,32.66,705346.0,25.9131,25.9607,25.8733,25.9369,705346.0
2016-04-07 09:40:00,32.66,32.67,32.59,32.6,700891.0,25.9369,25.9448,25.8813,25.8892,700891.0
2016-04-07 09:50:00,32.6,32.67,32.59,32.65,458716.0,25.8892,25.9448,25.8813,25.9289,458716.0
2016-04-07 10:00:00,32.65,32.69,32.6,32.66,277446.0,25.9289,25.9607,25.8892,25.9369,277446.0
2016-04-07 10:10:00,32.66,32.66,32.57,32.59,598719.0,25.9369,25.9369,25.8654,25.8813,598719.0
2016-04-07 10:20:00,32.59,32.64,32.56,32.56,470053.0,25.8813,25.921,25.8575,25.8575,470053.0
2016-04-07 10:30:00,32.56,32.62,32.55,32.59,372347.0,25.8575,25.9051,25.8495,25.8813,372347.0
2016-04-07 10:40:00,32.59,32.59,32.52,32.55,565941.0,25.8813,25.8813,25.8257,25.8495,565941.0
2016-04-07 10:50:00,32.55,32.59,32.55,32.58,236220.0,25.8495,25.8813,25.8495,25.8733,236220.0
2016-04-07 11:00:00,32.58,32.59,32.47,32.48,766389.0,25.8733,25.8813,25.786,25.7939,766389.0
2016-04-07 11:10:00,32.48,32.54,32.48,32.54,685062.0,25.7939,25.8416,25.7939,25.8416,685062.0
2016-04-07 11:20:00,32.53,32.55,32.46,32.54,594425.0,25.8336,25.8495,25.778,25.8416,594425.0
2016-04-07 11:30:00,32.53,32.56,32.51,32.52,390603.0,25.8336,25.8575,25.8178,25.8257,390603.0
2016-04-07 11:40:00,32.52,32.53,32.49,32.5,327287.0,25.8257,25.8336,25.8019,25.8098,327287.0
2016-04-07 11:50:00,32.51,32.53,32.46,32.47,188537.0,25.8178,25.8336,25.778,25.786,188537.0
2016-04-07 12:00:00,32.47,32.5,32.46,32.5,188319.0,25.786,25.8098,25.778,25.8098,188319.0
2016-04-07 12:10:00,32.49,32.51,32.43,32.43,281996.0,25.8019,25.8178,25.7542,25.7542,281996.0
2016-04-07 12:20:00,32.44,32.47,32.41,32.47,198060.0,25.7622,25.786,25.7383,25.786,198060.0
2016-04-07 12:30:00,32.46,32.47,32.41,32.46,146384.0,25.778,25.786,25.7383,25.778,146384.0
2016-04-07 12:40:00,32.46,32.48,32.42,32.47,210923.0,25.778,25.7939,25.7463,25.786,210923.0
2016-04-07 12:50:00,32.47,32.52,32.45,32.49,287100.0,25.786,25.8257,25.7701,25.8019,287100.0
2016-04-07 13:00:00,32.49,32.54,32.47,32.52,392841.0,25.8019,25.8416,25.786,25.8257,392841.0
2016-04-07 13:10:00,32.52,32.55,32.5,32.52,163206.0,25.8257,25.8495,25.8098,25.8257,163206.0
2016-04-07 13:20:00,32.52,32.53,32.48,32.49,211484.0,25.8257,25.8336,25.7939,25.8019,211484.0
2016-04-07 13:30:00,32.49,32.51,32.41,32.45,609492.0,25.8019,25.8178,25.7383,25.7701,609492.0
2016-04-07 13:40:00,32.46,32.46,32.38,32.39,271560.0,25.778,25.778,25.7145,25.7225,271560.0
2016-04-07 13:50:00,32.39,32.4,32.36,32.38,354182.0,25.7225,25.7304,25.6986,25.7145,354182.0
2016-04-07 14:00:00,32.38,32.38,32.31,32.33,487534.0,25.7145,25.7145,25.6589,25.6748,487534.0
2016-04-07 14:10:00,32.32,32.33,32.27,32.27,424224.0,25.6669,25.6748,25.6272,25.6272,424224.0
2016-04-07 14:20:00,32.27,32.35,32.27,32.34,767758.0,25.6272,25.6907,25.6272,25.6827,767758.0
2016-04-07 14:30:00,32.35,32.38,32.33,32.37,374591.0,25.6907,25.7145,25.6748,25.7066,374591.0
2016-04-07 14:40:00,32.37,32.37,32.25,32.28,395691.0,25.7066,25.7066,25.6113,25.6351,395691.0
2016-04-07 14:50:00,32.28,32.3,32.25,32.26,374922.0,25.6351,25.651,25.6113,25.6192,374922.0
2016-04-07 15:00:00,32.26,32.34,32.25,32.34,353748.0,25.6192,25.6827,25.6113,25.6827,353748.0
2016-04-07 15:10:00,32.34,32.36,32.3,32.32,370901.0,25.6827,25.6986,25.651,25.6669,370901.0
2016-04-07 15:20:00,32.33,32.36,32.31,32.33,247804.0,25.6748,25.6986,25.6589,25.6748,247804.0
2016-04-07 15:30:00,32.33,32.4,32.32,32.33,545680.0,25.6748,25.7304,25.6669,25.6748,545680.0
2016-04-07 15:40:00,32.33,32.39,32.33,32.38,732973.0,25.6748,25.7225,25.6748,25.7145,732973.0
2016-04-07 15:50:00,32.38,32.41,32.32,32.41,2006369.0,25.7145,25.7383,25.6669,25.7383,2006369.0
2016-04-08 09:30:00,33.07,33.12,33.01,33.04,1283037.0,26.2625,26.3022,26.2148,26.2387,1283037.0
2016-04-08 09:40:00,33.05,33.09,33.03,33.05,817743.0,26.2466,26.2784,26.2307,26.2466,817743.0
2016-04-08 09:50:00,33.05,33.08,33.02,33.08,612112.0,26.2466,26.2704,26.2228,26.2704,612112.0
2016-04-08 10:00:00,33.08,33.12,33.06,33.1,735829.0,26.2704,26.3022,26.2545,26.2863,735829.0
2016-04-08 10:10:00,33.1,33.12,33.07,33.08,388708.0,26.2863,26.3022,26.2625,26.2704,388708.0
2016-04-08 10:20:00,33.09,33.09,33.01,33.05,384214.0,26.2784,26.2784,26.2148,26.2466,384214.0
2016-04-08 10:30:00,33.05,33.08,33.02,33.03,572450.0,26.2466,26.2704,26.2228,26.2307,572450.0
2016-04-08 10:40:00,33.03,33.08,33.03,33.05,255228.0,26.2307,26.2704,26.2307,26.2466,255228.0
2016-04-08 10:50:00,33.05,33.06,32.98,32.98,318728.0,26.2466,26.2545,26.191,26.191,318728.0
2016-04-08 11:00:00,32.98,33.02,32.97,33.01,446956.0,26.191,26.2228,26.1831,26.2148,446956.0
2016-04-08 11:10:00,33.01,33.01,32.92,32.93,395698.0,26.2148,26.2148,26.1434,26.1513,395698.0
2016-04-08 11:20:00,32.94,32.96,32.91,32.94,357482.0,26.1592,26.1751,26.1354,26.1592,357482.0
2016-04-08 11:30:00,32.94,32.97,32.87,32.88,936653.0,26.1592,26.1831,26.1036,26.1116,936653.0
2016-04-08 11:40:00,32.88,32.9,32.84,32.85,263119.0,26.1116,26.1275,26.0798,26.0878,263119.0
2016-04-08 11:50:00,32.85,32.9,32.82,32.88,295172.0,26.0878,26.1275,26.0639,26.1116,295172.0
2016-04-08 12:00:00,32.87,32.89,32.82,32.86,288340.0,26.1036,26.1195,26.0639,26.0957,288340.0
2016-04-08 12:10:00,32.86,32.88,32.81,32.82,232791.0,26.0957,26.1116,26.056,26.0639,232791.0
2016-04-08 12:20:00,32.82,32.85,32.8,32.8,245448.0,26.0639,26.0878,26.0481,26.0481,245448.0
2016-04-08 12:30:00,32.8,32.9,32.79,32.89,491059.0,26.0481,26.1275,26.0401,26.1195,491059.0
2016-04-08 12:40:00,32.88,32.93,32.86,32.93,199364.0,26.1116,26.1513,26.0957,26.1513,199364.0
2016-04-08 12:50:00,32.93,32.94,32.89,32.9,122372.0,26.1513,26.1592,26.1195,26.1275,122372.0
2016-04-08 13:00:00,32.9,32.91,32.87,32.88,155367.0,26.1275,26.1354,26.1036,26.1116,155367.0
2016-04-08 13:10:00,32.88,32.93,32.86,32.87,334687.0,26.1116,26.1513,26.0957,26.1036,334687.0
2016-04-08 13:20:00,32.87,32.91,32.82,32.85,346504.0,26.1036,26.1354,26.0639,26.0878,346504.0
2016-04-08 13:30:00,32.84,32.88,32.83,32.86,330364.0,26.0798,26.1116,26.0719,26.0957,330364.0
2016-04-08 13:40:00,32.85,32.87,32.83,32.84,268694.0,26.0878,26.1036,26.0719,26.0798,268694.0
2016-04-08 13:50:00,32.84,32.9,32.83,32.9,214557.0,26.0798,26.1275,26.0719,26.1275,214557.0
2016-04-08 14:00:00,32.9,32.9,32.86,32.9,131278.0,26.1275,26.1275,26.0957,26.1275,131278.0
2016-04-08 14:10:00,32.9,32.92,32.89,32.89,223666.0,26.1275,26.1434,26.1195,26.1195,223666.0
2016-04-08 14:20:00,32.9,32.92,32.87,32.91,271755.0,26.1275,26.1434,26.1036,26.1354,271755.0
2016-04-08 14:30:00,32.91,32.94,32.88,32.91,468089.0,26.1354,26.1592,26.1116,26.1354,468089.0
2016-04-08 14:40:00,32.91,32.93,32.86,32.86,362037.0,26.1354,26.1513,26.0957,26.0957,362037.0
2016-04-08 14:50:00,32.86,32.86,32.81,32.83,349480.0,26.0957,26.0957,26.056,26.0719,349480.0
2016-04-08 15:00:00,32.82,32.85,32.76,32.77,335068.0,26.0639,26.0878,26.0163,26.0242,335068.0
2016-04-08 15:10:00,32.77,32.84,32.76,32.8,294486.0,26.0242,26.0798,26.0163,26.0481,294486.0
2016-04-08 15:20:00,32.8,32.83,32.78,32.79,310681.0,26.0481,26.0719,26.0322,26.0401,310681.0
2016-04-08 15:30:00,32.78,32.79,32.73,32.77,491528.0,26.0322,26.0401,25.9925,26.0242,491528.0
2016-04-08 15:40:00,32.77,32.8,32.74,32.8,632876.0,26.0242,26.0481,26.0004,26.0481,632876.0
2016-04-08 15:50:00,32.8,32.83,32.76,32.82,1685895.0,26.0481,26.0719,26.0163,26.0639,1685895.0
2016-04-11 09:30:00,33.4,33.5,33.36,33.48,1379476.0,26.5245,26.604,26.4928,26.5881,1379476.0
2016-04-11 09:40:00,33.48,33.5,33.43,33.45,880477.0,26.5881,26.604,26.5484,26.5643,880477.0
2016-04-11 09:50:00,33.46,33.53,33.45,33.5,619598.0,26.5722,26.6278,26.5643,26.604,619598.0
2016-04-11 10:00:00,33.51,33.55,33.49,33.52,1272802.0,26.6119,26.6437,26.596,26.6198,1272802.0
2016-04-11 10:10:00,33.52,33.58,33.51,33.55,842801.0,26.6198,26.6675,26.6119,26.6437,842801.0
2016-04-11 10:20:00,33.54,33.55,33.48,33.5,281392.0,26.6357,26.6437,26.5881,26.604,281392.0
2016-04-11 10:30:00,33.5,33.52,33.46,33.51,534076.0,26.604,26.6198,26.5722,26.6119,534076.0
2016-04-11 10:40:00,33.51,33.51,33.38,33.43,404284.0,26.6119,26.6119,26.5087,26.5484,404284.0
2016-04-11 10:50:00,33.42,33.45,33.35,33.37,548742.0,26.5404,26.5643,26.4848,26.5007,548742.0
2016-04-11 11:00:00,33.36,33.41,33.34,33.41,464069.0,26.4928,26.5325,26.4769,26.5325,464069.0
2016-04-11 11:10:00,33.4,33.42,33.37,33.4,383261.0,26.5245,26.5404,26.5007,26.5245,383261.0
2016-04-11 11:20:00,33.4,33.45,33.36,33.4,460382.0,26.5245,26.5643,26.4928,26.5245,460382.0
2016-04-11 11:30:00,33.4,33.42,33.31,33.35,558878.0,26.5245,26.5404,26.4531,26.4848,558878.0
2016-04-11 11:40:00,33.34,33.39,33.31,33.38,502890.0,26.4769,26.5166,26.4531,26.5087,502890.0
2016-04-11 11:50:00,33.38,33.4,33.34,33.4,112994.0,26.5087,26.5245,26.4769,26.5245,112994.0
2016-04-11 12:00:00,33.4,33.4,33.36,33.37,130887.0,26.5245,26.5245,26.4928,26.5007,130887.0
2016-04-11 12:10:00,33.36,33.43,33.36,33.43,136955.0,26.4928,26.5484,26.4928,26.5484,136955.0
2016-04-11 12:20:00,33.43,33.44,33.39,33.39,194590.0,26.5484,26.5563,26.5166,26.5166,194590.0
2016-04-11 12:30:00,33.39,33.41,33.35,33.36,182482.0,26.5166,26.5325,26.4848,26.4928,182482.0
2016-04-11 12:40:00,33.36,33.41,33.34,33.39,226629.0,26.4928,26.5325,26.4769,26.5166,226629.0
2016-04-11 12:50:00,33.39,33.42,33.38,33.4,202163.0,26.5166,26.5404,26.5087,26.5245,202163.0
2016-04-11 13:00:00,33.41,33.42,33.38,33.4,84047.0,26.5325,26.5404,26.5087,26.5245,84047.0
2016-04-11 13:10:00,33.41,33.45,33.4,33.43,184618.0,26.5325,26.5643,26.5245,26.5484,184618.0
2016-04-11 13:20:00,33.43,33.45,33.37,33.38,176013.0,26.5484,26.5643,26.5007,26.5087,176013.0
2016-04-11 13:30:00,33.38,33.42,33.35,33.36,137134.0,26.5087,26.5404,26.4848,26.4928,137134.0
2016-04-11 13:40:00,33.36,33.38,33.33,33.38,103700.0,26.4928,26.5087,26.469,26.5087,103700.0
2016-04-11 13:50:00,33.38,33.39,33.34,33.36,112609.0,26.5087,26.5166,26.4769,26.4928,112609.0
2016-04-11 14:00:00,33.37,33.41,33.34,33.35,222119.0,26.5007,26.5325,26.4769,26.4848,222119.0
2016-04-11 14:10:00,33.35,33.41,33.34,33.41,273288.0,26.4848,26.5325,26.4769,26.5325,273288.0
2016-04-11 14:20:00,33.4,33.42,33.36,33.37,197444.0,26.5245,26.5404,26.4928,26.5007,197444.0
2016-04-11 14:30:00,33.36,33.42,33.34,33.42,195995.0,26.4928,26.5404,26.4769,26.5404,195995.0
2016-04-11 14:40:00,33.41,33.41,33.36,33.4,171333.0,26.5325,26.5325,26.4928,26.5245,171333.0
2016-04-11 14:50:00,33.4,33.42,33.35,33.4,213121.0,26.5245,26.5404,26.4848,26.5245,213121.0
2016-04-11 15:00:00,33.4,33.4,33.32,33.34,206420.0,26.5245,26.5245,26.461,26.4769,206420.0
2016-04-11 15:10:00,33.33,33.36,33.3,33.32,291214.0,26.469,26.4928,26.4451,26.461,291214.0
2016-04-11 15:20:00,33.32,33.32,33.25,33.26,296216.0,26.461,26.461,26.4054,26.4134,296216.0
2016-04-11 15:30:00,33.26,33.28,33.24,33.26,524438.0,26.4134,26.4292,26.3975,26.4134,524438.0
2016-04-11 15:40:00,33.25,33.26,33.18,33.22,607519.0,26.4054,26.4134,26.3498,26.3816,607519.0
2016-04-11 15:50:00,33.22,33.24,33.19,33.22,1808448.0,26.3816,26.3975,26.3578,26.3816,1808448.0
2016-04-12 09:30:00,33.38,33.44,33.34,33.37,520411.0,26.5087,26.5563,26.4769,26.5007,520411.0
2016-04-12 09:40:00,33.37,33.44,33.34,33.41,280046.0,26.5007,26.5563,26.4769,26.5325,280046.0
2016-04-12 09:50:00,33.42,33.44,33.36,33.39,297347.0,26.5404,26.5563,26.4928,26.5166,297347.0
2016-04-12 10:00:00,33.39,33.42,33.33,33.33,293422.0,26.5166,26.5404,26.469,26.469,293422.0
2016-04-12 10:10:00,33.33,33.33,33.23,33.26,560133.0,26.469,26.469,26.3895,26.4134,560133.0
2016-04-12 10:20:00,33.25,33.26,33.19,33.23,736492.0,26.4054,26.4134,26.3578,26.3895,736492.0
2016-04-12 10:30:00,33.23,33.38,33.21,33.27,946329.0,26.3895,26.5087,26.3737,26.4213,946329.0
2016-04-12 10:40:00,33.27,33.34,33.27,33.32,227455.0,26.4213,26.4769,26.4213,26.461,227455.0
2016-04-12 10:50:00,33.32,33.46,33.31,33.45,586180.0,26.461,26.5722,26.4531,26.5643,586180.0
2016-04-12 11:00:00,33.45,33.5,33.42,33.49,384331.0,26.5643,26.604,26.5404,26.596,384331.0
2016-04-12 11:10:00,33.5,33.59,33.47,33.58,676682.0,26.604,26.6754,26.5801,26.6675,676682.0
2016-04-12 11:20:00,33.58,33.61,33.54,33.55,306129.0,26.6675,26.6913,26.6357,26.6437,306129.0
2016-04-12 11:30:00,33.56,33.6,33.55,33.59,378809.0,26.6516,26.6834,26.6437,26.6754,378809.0
2016-04-12 11:40:00,33.59,33.61,33.57,33.57,243309.0,26.6754,26.6913,26.6596,26.6596,243309.0
2016-04-12 11:50:00,33.57,33.58,33.52,33.55,221628.0,26.6596,26.6675,26.6198,26.6437,221628.0
2016-04-12 12:00:00,33.54,33.55,33.49,33.49,170842.0,26.6357,26.6437,26.596,26.596,170842.0
2016-04-12 12:10:00,33.49,33.54,33.49,33.53,308775.0,26.596,26.6357,26.596,26.6278,308775.0
2016-04-12 12:20:00,33.53,33.6,33.53,33.59,261433.0,26.6278,26.6834,26.6278,26.6754,261433.0
2016-04-12 12:30:00,33.59,33.66,33.59,33.63,195495.0,26.6754,26.731,26.6754,26.7072,195495.0
2016-04-12 12:40:00,33.63,33.67,33.62,33.64,253923.0,26.7072,26.739,26.6993,26.7151,253923.0
2016-04-12 12:50:00,33.64,33.69,33.63,33.66,218980.0,26.7151,26.7548,26.7072,26.731,218980.0
2016-04-12 13:00:00,33.66,33.71,33.65,33.68,196470.0,26.731,26.7707,26.7231,26.7469,196470.0
2016-04-12 13:10:00,33.68,33.7,33.64,33.67,296570.0,26.7469,26.7628,26.7151,26.739,296570.0
2016-04-12 13:20:00,33.67,33.68,33.64,33.66,274846.0,26.739,26.7469,26.7151,26.731,274846.0
2016-04-12 13:30:00,33.66,33.73,33.63,33.64,212350.0,26.731,26.7866,26.7072,26.7151,212350.0
2016-04-12 13:40:00,33.64,33.7,33.63,33.66,168434.0,26.7151,26.7628,26.7072,26.731,168434.0
2016-04-12 13:50:00,33.66,33.68,33.63,33.68,182720.0,26.731,26.7469,26.7072,26.7469,182720.0
2016-04-12 14:00:00,33.68,33.72,33.66,33.7,425622.0,26.7469,26.7787,26.731,26.7628,425622.0
2016-04-12 14:10:00,33.7,33.77,33.69,33.75,241961.0,26.7628,26.8184,26.7548,26.8025,241961.0
2016-04-12 14:20:00,33.75,33.76,33.72,33.73,270930.0,26.8025,26.8104,26.7787,26.7866,270930.0
2016-04-12 14:30:00,33.73,33.77,33.72,33.77,108631.0,26.7866,26.8184,26.7787,26.8184,108631.0
2016-04-12 14:40:00,33.76,33.81,33.74,33.76,525432.0,26.8104,26.8501,26.7946,26.8104,525432.0
2016-04-12 14:50:00,33.75,33.79,33.74,33.79,237426.0,26.8025,26.8343,26.7946,26.8343,237426.0
2016-04-12 15:00:00,33.79,33.87,33.78,33.82,480558.0,26.8343,26.8978,26.8263,26.8581,480558.0
2016-04-12 15:10:00,33.82,33.83,33.8,33.81,251365.0,26.8581,26.866,26.8422,26.8501,251365.0
2016-04-12 15:20:00,33.81,33.83,33.77,33.8,285843.0,26.8501,26.866,26.8184,26.8422,285843.0
2016-04-12 15:30:00,33.8,33.87,33.78,33.79,1414761.0,26.8422,26.8978,26.8263,26.8343,1414761.0
2016-04-12 15:40:00,33.79,33.79,33.69,33.69,1168941.0,26.8343,26.8343,26.7548,26.7548,1168941.0
2016-04-12 15:50:00,33.69,33.69,33.63,33.68,2103233.0,26.7548,26.7548,26.7072,26.7469,2103233.0
2016-04-13 09:30:00,34.9,35.02,34.88,34.96,3307904.0,27.7158,27.8111,27.6999,27.7634,3307904.0
2016-04-13 09:40:00,34.96,34.98,34.88,34.9,1577864.0,27.7634,27.7793,27.6999,27.7158,1577864.0
2016-04-13 09:50:00,34.89,34.93,34.83,34.85,1304258.0,27.7078,27.7396,27.6602,27.6761,1304258.0
2016-04-13 10:00:00,34.85,34.88,34.83,34.86,868440.0,27.6761,27.6999,27.6602,27.684,868440.0
2016-04-13 10:10:00,34.87,34.95,34.86,34.9,1436275.0,27.6919,27.7555,27.684,27.7158,1436275.0
2016-04-13 10:20:00,34.9,34.91,34.86,34.87,417076.0,27.7158,27.7237,27.684,27.6919,417076.0
2016-04-13 10:30:00,34.88,34.91,34.77,34.83,618559.0,27.6999,27.7237,27.6125,27.6602,618559.0
2016-04-13 10:40:00,34.82,34.89,34.81,34.88,727892.0,27.6522,27.7078,27.6443,27.6999,727892.0
2016-04-13 10:50:00,34.88,34.97,34.87,34.89,1030756.0,27.6999,27.7714,27.6919,27.7078,1030756.0
2016-04-13 11:00:00,34.88,34.94,34.86,34.93,1040347.0,27.6999,27.7475,27.684,27.7396,1040347.0
2016-04-13 11:10:00,34.93,34.95,34.9,34.92,870634.0,27.7396,27.7555,27.7158,27.7317,870634.0
2016-04-13 11:20:00,34.92,34.93,34.87,34.92,529157.0,27.7317,27.7396,27.6919,27.7317,529157.0
2016-04-13 11:30:00,34.92,34.99,34.92,34.99,1084873.0,27.7317,27.7872,27.7317,27.7872,1084873.0
2016-04-13 11:40:00,34.98,35.01,34.97,34.99,887402.0,27.7793,27.8031,27.7714,27.7872,887402.0
2016-04-13 11:50:00,34.99,35.03,34.98,35.01,348355.0,27.7872,27.819,27.7793,27.8031,348355.0
2016-04-13 12:00:00,35.01,35.02,34.97,34.98,572151.0,27.8031,27.8111,27.7714,27.7793,572151.0
2016-04-13 12:10:00,34.97,34.99,34.88,34.89,767747.0,27.7714,27.7872,27.6999,27.7078,767747.0
2016-04-13 12:20:00,34.89,34.9,34.85,34.88,427802.0,27.7078,27.7158,27.6761,27.6999,427802.0
2016-04-13 12:30:00,34.88,34.88,34.81,34.82,547996.0,27.6999,27.6999,27.6443,27.6522,547996.0
2016-04-13 12:40:00,34.83,34.85,34.81,34.84,396815.0,27.6602,27.6761,27.6443,27.6681,396815.0
2016-04-13 12:50:00,34.83,34.84,34.81,34.83,160425.0,27.6602,27.6681,27.6443,27.6602,160425.0
2016-04-13 13:00:00,34.83,34.84,34.78,34.79,256513.0,27.6602,27.6681,27.6205,27.6284,256513.0
2016-04-13 13:10:00,34.79,34.82,34.76,34.82,200902.0,27.6284,27.6522,27.6046,27.6522,200902.0
2016-04-13 13:20:00,34.82,34.86,34.81,34.84,293089.0,27.6522,27.684,27.6443,27.6681,293089.0
2016-04-13 13:30:00,34.84,34.87,34.8,34.86,237796.0,27.6681,27.6919,27.6364,27.684,237796.0
2016-04-13 13:40:00,34.86,34.89,34.85,34.88,147512.0,27.684,27.7078,27.6761,27.6999,147512.0
2016-04-13 13:50:00,34.88,34.92,34.87,34.91,202247.0,27.6999,27.7317,27.6919,27.7237,202247.0
2016-04-13 14:00:00,34.91,34.94,34.88,34.93,230747.0,27.7237,27.7475,27.6999,27.7396,230747.0
2016-04-13 14:10:00,34.93,34.94,34.87,34.9,425539.0,27.7396,27.7475,27.6919,27.7158,425539.0
2016-04-13 14:20:00,34.9,34.92,34.86,34.86,212194.0,27.7158,27.7317,27.684,27.684,212194.0
2016-04-13 14:30:00,34.86,34.92,34.86,34.9,227950.0,27.684,27.7317,27.684,27.7158,227950.0
2016-04-13 14:40:00,34.9,34.94,34.89,34.91,704161.0,27.7158,27.7475,27.7078,27.7237,704161.0
2016-04-13 14:50:00,34.91,34.96,34.89,34.94,525312.0,27.7237,27.7634,27.7078,27.7475,525312.0
2016-04-13 15:00:00,34.94,34.98,34.92,34.98,368779.0,27.7475,27.7793,27.7317,27.7793,368779.0
2016-04-13 15:10:00,34.98,34.98,34.93,34.94,339970.0,27.7793,27.7793,27.7396,27.7475,339970.0
2016-04-13 15:20:00,34.94,34.96,34.91,34.94,329791.0,27.7475,27.7634,27.7237,27.7475,329791.0
2016-04-13 15:30:00,34.94,34.98,34.91,34.93,596000.0,27.7475,27.7793,27.7237,27.7396,596000.0
2016-04-13 15:40:00,34.93,34.93,34.87,34.87,672071.0,27.7396,27.7396,27.6919,27.6919,672071.0
2016-04-13 15:50:00,34.88,35.0,34.87,34.98,4649702.0,27.6999,27.7952,27.6919,27.7793,4649702.0
2016-04-14 09:30:00,34.94,34.99,34.85,34.9,864730.0,27.7475,27.7872,27.6761,27.7158,864730.0
2016-04-14 09:40:00,34.89,34.93,34.86,34.92,421509.0,27.7078,27.7396,27.684,27.7317,421509.0
2016-04-14 09:50:00,34.92,34.93,34.85,34.86,925869.0,27.7317,27.7396,27.6761,27.684,925869.0
2016-04-14 10:00:00,34.86,34.92,34.86,34.91,270526.0,27.684,27.7317,27.684,27.7237,270526.0
2016-04-14 10:10:00,34.91,34.93,34.89,34.91,329630.0,27.7237,27.7396,27.7078,27.7237,329630.0
2016-04-14 10:20:00,34.91,34.97,34.91,34.95,350491.0,27.7237,27.7714,27.7237,27.7555,350491.0
2016-04-14 10:30:00,34.95,34.99,34.94,34.95,368378.0,27.7555,27.7872,27.7475,27.7555,368378.0
2016-04-14 10:40:00,34.95,34.98,34.94,34.96,274963.0,27.7555,27.7793,27.7475,27.7634,274963.0
2016-04-14 10:50:00,34.96,35.01,34.95,34.96,271113.0,27.7634,27.8031,27.7555,27.7634,271113.0
2016-04-14 11:00:00,34.96,35.03,34.95,35.01,588901.0,27.7634,27.819,27.7555,27.8031,588901.0
2016-04-14 11:10:00,35.01,35.01,34.96,34.99,324803.0,27.8031,27.8031,27.7634,27.7872,324803.0
2016-04-14 11:20:00,34.98,35.0,34.94,35.0,311227.0,27.7793,27.7952,27.7475,27.7952,311227.0
2016-04-14 11:30:00,35.0,35.02,34.98,35.01,226105.0,27.7952,27.8111,27.7793,27.8031,226105.0
2016-04-14 11:40:00,35.02,35.04,34.99,35.04,281762.0,27.8111,27.8269,27.7872,27.8269,281762.0
2016-04-14 11:50:00,35.03,35.04,35.0,35.01,169521.0,27.819,27.8269,27.7952,27.8031,169521.0
2016-04-14 12:00:00,35.01,35.01,34.98,35.0,244066.0,27.8031,27.8031,27.7793,27.7952,244066.0
2016-04-14 12:10:00,34.99,35.01,34.98,34.99,144567.0,27.7872,27.8031,27.7793,27.7872,144567.0
2016-04-14 12:20:00,34.99,35.0,34.97,34.99,108416.0,27.7872,27.7952,27.7714,27.7872,108416.0
2016-04-14 12:30:00,34.99,34.99,34.94,34.96,259464.0,27.7872,27.7872,27.7475,27.7634,259464.0
2016-04-14 12:40:00,34.96,35.0,34.95,34.98,178124.0,27.7634,27.7952,27.7555,27.7793,178124.0
2016-04-14 12:50:00,34.98,35.02,34.97,35.02,91654.0,27.7793,27.8111,27.7714,27.8111,91654.0
2016-04-14 13:00:00,35.02,35.03,34.99,35.01,131135.0,27.8111,27.819,27.7872,27.8031,131135.0
2016-04-14 13:10:00,35.01,35.02,34.98,35.0,124511.0,27.8031,27.8111,27.7793,27.7952,124511.0
2016-04-14 13:20:00,35.0,35.0,34.95,34.95,98130.0,27.7952,27.7952,27.7555,27.7555,98130.0
2016-04-14 13:30:00,34.95,34.99,34.94,34.94,77813.0,27.7555,27.7872,27.7475,27.7475,77813.0
2016-04-14 13:40:00,34.94,34.97,34.94,34.95,73892.0,27.7475,27.7714,27.7475,27.7555,73892.0
2016-04-14 13:50:00,34.95,34.96,34.91,34.92,199282.0,27.7555,27.7634,27.7237,27.7317,199282.0
2016-04-14 14:00:00,34.92,34.97,34.89,34.97,193964.0,27.7317,27.7714,27.7078,27.7714,193964.0
2016-04-14 14:10:00,34.97,34.98,34.94,34.97,132259.0,27.7714,27.7793,27.7475,27.7714,132259.0
2016-04-14 14:20:00,34.97,35.0,34.94,34.94,148305.0,27.7714,27.7952,27.7475,27.7475,148305.0
2016-04-14 14:30:00,34.95,34.95,34.9,34.93,194723.0,27.7555,27.7555,27.7158,27.7396,194723.0
2016-04-14 14:40:00,34.93,34.95,34.92,34.94,153912.0,27.7396,27.7555,27.7317,27.7475,153912.0
2016-04-14 14:50:00,34.93,34.96,34.92,34.94,133940.0,27.7396,27.7634,27.7317,27.7475,133940.0
2016-04-14 15:00:00,34.94,34.98,34.94,34.97,426140.0,27.7475,27.7793,27.7475,27.7714,426140.0
2016-04-14 15:10:00,34.96,34.97,34.93,34.95,187009.0,27.7634,27.7714,27.7396,27.7555,187009.0
2016-04-14 15:20:00,34.95,34.97,34.94,34.95,224739.0,27.7555,27.7714,27.7475,27.7555,224739.0
2016-04-14 15:30:00,34.95,34.98,34.94,34.95,295533.0,27.7555,27.7793,27.7475,27.7555,295533.0
2016-04-14 15:40:00,34.95,34.97,34.94,34.96,360577.0,27.7555,27.7714,27.7475,27.7634,360577.0
2016-04-14 15:50:00,34.96,34.97,34.93,34.94,1263253.0,27.7634,27.7714,27.7396,27.7475,1263253.0
2016-04-15 09:30:00,34.68,34.73,34.62,34.68,788126.0,27.5411,27.5808,27.4934,27.5411,788126.0
2016-04-15 09:40:00,34.68,34.73,34.67,34.68,312808.0,27.5411,27.5808,27.5331,27.5411,312808.0
2016-04-15 09:50:00,34.68,34.72,34.63,34.64,660374.0,27.5411,27.5728,27.5013,27.5093,660374.0
2016-04-15 10:00:00,34.64,34.66,34.6,34.6,353136.0,27.5093,27.5252,27.4775,27.4775,353136.0
2016-04-15 10:10:00,34.6,34.6,34.54,34.58,560717.0,27.4775,27.4775,27.4299,27.4616,560717.0
2016-04-15 10:20:00,34.58,34.63,34.57,34.62,641906.0,27.4616,27.5013,27.4537,27.4934,641906.0
2016-04-15 10:30:00,34.62,34.7,34.61,34.67,351931.0,27.4934,27.5569,27.4855,27.5331,351931.0
2016-04-15 10:40:00,34.67,34.69,34.64,34.67,230015.0,27.5331,27.549,27.5093,27.5331,230015.0
2016-04-15 10:50:00,34.68,34.68,34.62,34.65,279543.0,27.5411,27.5411,27.4934,27.5172,279543.0
2016-04-15 11:00:00,34.64,34.68,34.61,34.63,281922.0,27.5093,27.5411,27.4855,27.5013,281922.0
2016-04-15 11:10:00,34.63,34.7,34.61,34.7,415198.0,27.5013,27.5569,27.4855,27.5569,415198.0
2016-04-15 11:20:00,34.7,34.72,34.68,34.69,236523.0,27.5569,27.5728,27.5411,27.549,236523.0
2016-04-15 11:30:00,34.69,34.72,34.68,34.71,243697.0,27.549,27.5728,27.5411,27.5649,243697.0
2016-04-15 11:40:00,34.7,34.73,34.69,34.72,200636.0,27.5569,27.5808,27.549,27.5728,200636.0
2016-04-15 11:50:00,34.72,34.73,34.71,34.72,80923.0,27.5728,27.5808,27.5649,27.5728,80923.0
2016-04-15 12:00:00,34.72,34.72,34.69,34.7,52617.0,27.5728,27.5728,27.549,27.5569,52617.0
2016-04-15 12:10:00,34.7,34.71,34.68,34.68,180747.0,27.5569,27.5649,27.5411,27.5411,180747.0
2016-04-15 12:20:00,34.69,34.69,34.66,34.67,253783.0,27.549,27.549,27.5252,27.5331,253783.0
2016-04-15 12:30:00,34.67,34.67,34.65,34.66,178247.0,27.5331,27.5331,27.5172,27.5252,178247.0
2016-04-15 12:40:00,34.65,34.7,34.64,34.67,461406.0,27.5172,27.5569,27.5093,27.5331,461406.0
2016-04-15 12:50:00,34.67,34.68,34.63,34.63,265691.0,27.5331,27.5411,27.5013,27.5013,265691.0
2016-04-15 13:00:00,34.64,34.66,34.63,34.64,200758.0,27.5093,27.5252,27.5013,27.5093,200758.0
2016-04-15 13:10:00,34.64,34.64,34.59,34.6,310081.0,27.5093,27.5093,27.4696,27.4775,310081.0
2016-04-15 13:20:00,34.59,34.62,34.58,34.59,262920.0,27.4696,27.4934,27.4616,27.4696,262920.0
2016-04-15 13:30:00,34.59,34.6,34.54,34.55,239356.0,27.4696,27.4775,27.4299,27.4378,239356.0
2016-04-15 13:40:00,34.55,34.58,34.53,34.55,409115.0,27.4378,27.4616,27.4219,27.4378,409115.0
2016-04-15 13:50:00,34.55,34.59,34.55,34.56,102264.0,27.4378,27.4696,27.4378,27.4458,102264.0
2016-04-15 14:00:00,34.57,34.61,34.54,34.55,328844.0,27.4537,27.4855,27.4299,27.4378,328844.0
2016-04-15 14:10:00,34.55,34.57,34.51,34.54,135964.0,27.4378,27.4537,27.406,27.4299,135964.0
2016-04-15 14:20:00,34.54,34.57,34.53,34.55,66155.0,27.4299,27.4537,27.4219,27.4378,66155.0
2016-04-15 14:30:00,34.55,34.59,34.54,34.58,187820.0,27.4378,27.4696,27.4299,27.4616,187820.0
2016-04-15 14:40:00,34.58,34.59,34.57,34.57,115203.0,27.4616,27.4696,27.4537,27.4537,115203.0
2016-04-15 14:50:00,34.57,34.6,34.56,34.6,110810.0,27.4537,27.4775,27.4458,27.4775,110810.0
2016-04-15 15:00:00,34.6,34.6,34.57,34.57,153631.0,27.4775,27.4775,27.4537,27.4537,153631.0
2016-04-15 15:10:00,34.57,34.58,34.54,34.55,267551.0,27.4537,27.4616,27.4299,27.4378,267551.0
2016-04-15 15:20:00,34.55,34.57,34.54,34.55,209615.0,27.4378,27.4537,27.4299,27.4378,209615.0
2016-04-15 15:30:00,34.55,34.56,34.51,34.51,241955.0,27.4378,27.4458,27.406,27.406,241955.0
2016-04-15 15:40:00,34.51,34.52,34.49,34.49,798555.0,27.406,27.414,27.3902,27.3902,798555.0
2016-04-15 15:50:00,34.49,34.53,34.46,34.49,2479176.0,27.3902,27.4219,27.3663,27.3902,2479176.0
2016-04-18 09:30:00,34.43,34.48,34.36,34.48,1806646.0,27.3425,27.3822,27.2869,27.3822,1806646.0
2016-04-18 09:40:00,34.48,34.51,34.42,34.51,1586162.0,27.3822,27.406,27.3346,27.406,1586162.0
2016-04-18 09:50:00,34.51,34.53,34.47,34.51,602601.0,27.406,27.4219,27.3743,27.406,602601.0
2016-04-18 10:00:00,34.51,34.62,34.5,34.58,794200.0,27.406,27.4934,27.3981,27.4616,794200.0
2016-04-18 10:10:00,34.58,34.64,34.53,34.63,920399.0,27.4616,27.5093,27.4219,27.5013,920399.0
2016-04-18 10:20:00,34.63,34.7,34.62,34.7,699383.0,27.5013,27.5569,27.4934,27.5569,699383.0
2016-04-18 10:30:00,34.7,34.75,34.67,34.68,700328.0,27.5569,27.5966,27.5331,27.5411,700328.0
2016-04-18 10:40:00,34.68,34.72,34.63,34.64,485737.0,27.5411,27.5728,27.5013,27.5093,485737.0
2016-04-18 10:50:00,34.64,34.73,34.62,34.69,434454.0,27.5093,27.5808,27.4934,27.549,434454.0
2016-04-18 11:00:00,34.68,34.71,34.66,34.7,260771.0,27.5411,27.5649,27.5252,27.5569,260771.0
2016-04-18 11:10:00,34.7,34.74,34.69,34.72,207573.0,27.5569,27.5887,27.549,27.5728,207573.0
2016-04-18 11:20:00,34.72,34.76,34.71,34.75,280649.0,27.5728,27.6046,27.5649,27.5966,280649.0
2016-04-18 11:30:00,34.75,34.79,34.75,34.78,391088.0,27.5966,27.6284,27.5966,27.6205,391088.0
2016-04-18 11:40:00,34.78,34.81,34.76,34.76,339429.0,27.6205,27.6443,27.6046,27.6046,339429.0
2016-04-18 11:50:00,34.76,34.78,34.75,34.77,160059.0,27.6046,27.6205,27.5966,27.6125,160059.0
2016-04-18 12:00:00,34.77,34.81,34.77,34.79,201278.0,27.6125,27.6443,27.6125,27.6284,201278.0
2016-04-18 12:10:00,34.8,34.84,34.79,34.83,251150.0,27.6364,27.6681,27.6284,27.6602,251150.0
2016-04-18 12:20:00,34.84,34.87,34.83,34.86,92556.0,27.6681,27.6919,27.6602,27.684,92556.0
2016-04-18 12:30:00,34.86,34.89,34.84,34.87,196947.0,27.684,27.7078,27.6681,27.6919,196947.0
2016-04-18 12:40:00,34.87,34.87,34.81,34.84,179776.0,27.6919,27.6919,27.6443,27.6681,179776.0
2016-04-18 12:50:00,34.84,34.84,34.79,34.81,150546.0,27.6681,27.6681,27.6284,27.6443,150546.0
2016-04-18 13:00:00,34.8,34.82,34.76,34.8,267839.0,27.6364,27.6522,27.6046,27.6364,267839.0
2016-04-18 13:10:00,34.8,34.8,34.74,34.76,201734.0,27.6364,27.6364,27.5887,27.6046,201734.0
2016-04-18 13:20:00,34.76,34.78,34.73,34.76,234273.0,27.6046,27.6205,27.5808,27.6046,234273.0
2016-04-18 13:30:00,34.76,34.78,34.71,34.75,188125.0,27.6046,27.6205,27.5649,27.5966,188125.0
2016-04-18 13:40:00,34.75,34.78,34.74,34.76,124369.0,27.5966,27.6205,27.5887,27.6046,124369.0
2016-04-18 13:50:00,34.76,34.79,34.74,34.79,121201.0,27.6046,27.6284,27.5887,27.6284,121201.0
2016-04-18 14:00:00,34.78,34.79,34.74,34.75,106023.0,27.6205,27.6284,27.5887,27.5966,106023.0
2016-04-18 14:10:00,34.76,34.77,34.74,34.74,119821.0,27.6046,27.6125,27.5887,27.5887,119821.0
2016-04-18 14:20:00,34.75,34.79,34.74,34.77,217244.0,27.5966,27.6284,27.5887,27.6125,217244.0
2016-04-18 14:30:00,34.77,34.81,34.77,34.8,110524.0,27.6125,27.6443,27.6125,27.6364,110524.0
2016-04-18 14:40:00,34.8,34.84,34.78,34.84,286305.0,27.6364,27.6681,27.6205,27.6681,286305.0
2016-04-18 14:50:00,34.84,34.85,34.79,34.82,138984.0,27.6681,27.6761,27.6284,27.6522,138984.0
2016-04-18 15:00:00,34.81,34.82,34.77,34.79,325850.0,27.6443,27.6522,27.6125,27.6284,325850.0
2016-04-18 15:10:00,34.78,34.81,34.76,34.79,280624.0,27.6205,27.6443,27.6046,27.6284,280624.0
2016-04-18 15:20:00,34.79,34.81,34.77,34.8,168151.0,27.6284,27.6443,27.6125,27.6364,168151.0
2016-04-18 15:30:00,34.8,34.81,34.76,34.77,348572.0,27.6364,27.6443,27.6046,27.6125,348572.0
2016-04-18 15:40:00,34.77,34.79,34.73,34.74,448678.0,27.6125,27.6284,27.5808,27.5887,448678.0
2016-04-18 15:50:00,34.73,34.75,34.7,34.72,1460453.0,27.5808,27.5966,27.5569,27.5728,1460453.0
2016-04-19 09:30:00,34.83,34.89,34.8,34.84,1104472.0,27.6602,27.7078,27.6364,27.6681,1104472.0
2016-04-19 09:40:00,34.85,34.92,34.82,34.92,821064.0,27.6761,27.7317,27.6522,27.7317,821064.0
2016-04-19 09:50:00,34.91,34.95,34.89,34.95,675309.0,27.7237,27.7555,27.7078,27.7555,675309.0
2016-04-19 10:00:00,34.95,35.04,34.95,35.02,808200.0,27.7555,27.8269,27.7555,27.8111,808200.0
2016-04-19 10:10:00,35.03,35.06,35.01,35.05,561794.0,27.819,27.8428,27.8031,27.8349,561794.0
2016-04-19 10:20:00,35.05,35.06,35.0,35.02,982488.0,27.8349,27.8428,27.7952,27.8111,982488.0
2016-04-19 10:30:00,35.02,35.07,35.01,35.05,369190.0,27.8111,27.8508,27.8031,27.8349,369190.0
2016-04-19 10:40:00,35.04,35.05,34.99,35.02,368693.0,27.8269,27.8349,27.7872,27.8111,368693.0
2016-04-19 10:50:00,35.02,35.11,35.01,35.09,521066.0,27.8111,27.8825,27.8031,27.8667,521066.0
2016-04-19 11:00:00,35.09,35.13,35.06,35.12,403868.0,27.8667,27.8984,27.8428,27.8905,403868.0
2016-04-19 11:10:00,35.12,35.13,35.06,35.08,348152.0,27.8905,27.8984,27.8428,27.8587,348152.0
2016-04-19 11:20:00,35.07,35.09,35.04,35.07,476514.0,27.8508,27.8667,27.8269,27.8508,476514.0
2016-04-19 11:30:00,35.07,35.11,35.05,35.11,425066.0,27.8508,27.8825,27.8349,27.8825,425066.0
2016-04-19 11:40:00,35.11,35.14,35.09,35.09,485189.0,27.8825,27.9064,27.8667,27.8667,485189.0
2016-04-19 11:50:00,35.09,35.09,34.97,34.98,358962.0,27.8667,27.8667,27.7714,27.7793,358962.0
2016-04-19 12:00:00,34.98,35.01,34.96,34.96,232923.0,27.7793,27.8031,27.7634,27.7634,232923.0
2016-04-19 12:10:00,34.96,34.97,34.9,34.9,554283.0,27.7634,27.7714,27.7158,27.7158,554283.0
2016-04-19 12:20:00,34.9,34.97,34.89,34.97,411920.0,27.7158,27.7714,27.7078,27.7714,411920.0
2016-04-19 12:30:00,34.96,34.96,34.89,34.91,367550.0,27.7634,27.7634,27.7078,27.7237,367550.0
2016-04-19 12:40:00,34.91,34.92,34.85,34.88,411029.0,27.7237,27.7317,27.6761,27.6999,411029.0
2016-04-19 12:50:00,34.88,34.97,34.87,34.97,281489.0,27.6999,27.7714,27.6919,27.7714,281489.0
2016-04-19 13:00:00,34.97,35.01,34.96,34.96,275668.0,27.7714,27.8031,27.7634,27.7634,275668.0
2016-04-19 13:10:00,34.96,35.02,34.95,34.98,224164.0,27.7634,27.8111,27.7555,27.7793,224164.0
2016-04-19 13:20:00,34.98,35.05,34.98,34.99,129862.0,27.7793,27.8349,27.7793,27.7872,129862.0
2016-04-19 13:30:00,34.99,35.0,34.96,34.97,116508.0,27.7872,27.7952,27.7634,27.7714,116508.0
2016-04-19 13:40:00,34.97,35.01,34.97,35.01,112611.0,27.7714,27.8031,27.7714,27.8031,112611.0
2016-04-19 13:50:00,35.02,35.04,35.0,35.04,66564.0,27.8111,27.8269,27.7952,27.8269,66564.0
2016-04-19 14:00:00,35.04,35.07,35.04,35.07,130827.0,27.8269,27.8508,27.8269,27.8508,130827.0
2016-04-19 14:10:00,35.07,35.1,35.04,35.09,148662.0,27.8508,27.8746,27.8269,27.8667,148662.0
2016-04-19 14:20:00,35.09,35.12,35.07,35.08,178473.0,27.8667,27.8905,27.8508,27.8587,178473.0
2016-04-19 14:30:00,35.08,35.1,35.06,35.07,73801.0,27.8587,27.8746,27.8428,27.8508,73801.0
2016-04-19 14:40:00,35.07,35.11,35.07,35.11,185331.0,27.8508,27.8825,27.8508,27.8825,185331.0
2016-04-19 14:50:00,35.11,35.11,35.06,35.06,186569.0,27.8825,27.8825,27.8428,27.8428,186569.0
2016-04-19 15:00:00,35.06,35.1,35.05,35.08,179485.0,27.8428,27.8746,27.8349,27.8587,179485.0
2016-04-19 15:10:00,35.09,35.14,35.07,35.11,180369.0,27.8667,27.9064,27.8508,27.8825,180369.0
2016-04-19 15:20:00,35.12,35.16,35.11,35.14,251116.0,27.8905,27.9222,27.8825,27.9064,251116.0
2016-04-19 15:30:00,35.14,35.19,35.13,35.16,775216.0,27.9064,27.9461,27.8984,27.9222,775216.0
2016-04-19 15:40:00,35.16,35.16,35.1,35.11,489313.0,27.9222,27.9222,27.8746,27.8825,489313.0
2016-04-19 15:50:00,35.12,35.13,35.08,35.13,1535859.0,27.8905,27.8984,27.8587,27.8984,1535859.0
2016-04-20 09:30:00,34.58,34.63,34.55,34.57,2637226.0,27.4616,27.5013,27.4378,27.4537,2637226.0
2016-04-20 09:40:00,34.57,34.59,34.55,34.59,392941.0,27.4537,27.4696,27.4378,27.4696,392941.0
2016-04-20 09:50:00,34.59,34.65,34.58,34.61,486120.0,27.4696,27.5172,27.4616,27.4855,486120.0
2016-04-20 10:00:00,34.61,34.62,34.57,34.61,418685.0,27.4855,27.4934,27.4537,27.4855,418685.0
2016-04-20 10:10:00,34.6,34.63,34.57,34.58,539170.0,27.4775,27.5013,27.4537,27.4616,539170.0
2016-04-20 10:20:00,34.58,34.6,34.52,34.52,983748.0,27.4616,27.4775,27.414,27.414,983748.0
2016-04-20 10:30:00,34.52,34.58,34.48,34.5,828787.0,27.414,27.4616,27.3822,27.3981,828787.0
2016-04-20 10:40:00,34.49,34.51,34.46,34.47,1264708.0,27.3902,27.406,27.3663,27.3743,1264708.0
2016-04-20 10:50:00,34.48,34.54,34.45,34.52,930080.0,27.3822,27.4299,27.3584,27.414,930080.0
2016-04-20 11:00:00,34.52,34.57,34.5,34.56,409983.0,27.414,27.4537,27.3981,27.4458,409983.0
2016-04-20 11:10:00,34.57,34.63,34.56,34.63,531484.0,27.4537,27.5013,27.4458,27.5013,531484.0
2016-04-20 11:20:00,34.63,34.73,34.62,34.71,1043826.0,27.5013,27.5808,27.4934,27.5649,1043826.0
2016-04-20 11:30:00,34.71,34.72,34.68,34.7,714552.0,27.5649,27.5728,27.5411,27.5569,714552.0
2016-04-20 11:40:00,34.7,34.73,34.69,34.7,462870.0,27.5569,27.5808,27.549,27.5569,462870.0
2016-04-20 11:50:00,34.7,34.72,34.68,34.69,180270.0,27.5569,27.5728,27.5411,27.549,180270.0
2016-04-20 12:00:00,34.69,34.72,34.67,34.71,167025.0,27.549,27.5728,27.5331,27.5649,167025.0
2016-04-20 12:10:00,34.71,34.72,34.68,34.71,81958.0,27.5649,27.5728,27.5411,27.5649,81958.0
2016-04-20 12:20:00,34.72,34.72,34.68,34.7,107777.0,27.5728,27.5728,27.5411,27.5569,107777.0
2016-04-20 12:30:00,34.71,34.74,34.69,34.74,548354.0,27.5649,27.5887,27.549,27.5887,548354.0
2016-04-20 12:40:00,34.73,34.77,34.73,34.76,159646.0,27.5808,27.6125,27.5808,27.6046,159646.0
2016-04-20 12:50:00,34.75,34.79,34.74,34.75,182151.0,27.5966,27.6284,27.5887,27.5966,182151.0
2016-04-20 13:00:00,34.74,34.8,34.73,34.74,240506.0,27.5887,27.6364,27.5808,27.5887,240506.0
2016-04-20 13:10:00,34.74,34.76,34.74,34.76,41784.0,27.5887,27.6046,27.5887,27.6046,41784.0
2016-04-20 13:20:00,34.76,34.79,34.75,34.79,123052.0,27.6046,27.6284,27.5966,27.6284,123052.0
2016-04-20 13:30:00,34.78,34.8,34.76,34.79,127006.0,27.6205,27.6364,27.6046,27.6284,127006.0
2016-04-20 13:40:00,34.79,34.81,34.78,34.8,337473.0,27.6284,27.6443,27.6205,27.6364,337473.0
2016-04-20 13:50:00,34.8,34.81,34.79,34.79,289535.0,27.6364,27.6443,27.6284,27.6284,289535.0
2016-04-20 14:00:00,34.79,34.83,34.78,34.8,287028.0,27.6284,27.6602,27.6205,27.6364,287028.0
2016-04-20 14:10:00,34.8,34.87,34.79,34.84,319112.0,27.6364,27.6919,27.6284,27.6681,319112.0
2016-04-20 14:20:00,34.84,34.9,34.84,34.89,524237.0,27.6681,27.7158,27.6681,27.7078,524237.0
2016-04-20 14:30:00,34.89,34.94,34.88,34.93,1318666.0,27.7078,27.7475,27.6999,27.7396,1318666.0
2016-04-20 14:40:00,34.93,34.94,34.91,34.93,738533.0,27.7396,27.7475,27.7237,27.7396,738533.0
2016-04-20 14:50:00,34.92,34.98,34.92,34.98,241975.0,27.7317,27.7793,27.7317,27.7793,241975.0
2016-04-20 15:00:00,34.98,35.0,34.9,34.9,944798.0,27.7793,27.7952,27.7158,27.7158,944798.0
2016-04-20 15:10:00,34.9,34.91,34.86,34.87,253141.0,27.7158,27.7237,27.684,27.6919,253141.0
2016-04-20 15:20:00,34.87,34.88,34.86,34.87,236847.0,27.6919,27.6999,27.684,27.6919,236847.0
2016-04-20 15:30:00,34.87,34.87,34.79,34.8,1405374.0,27.6919,27.6919,27.6284,27.6364,1405374.0
2016-04-20 15:40:00,34.8,34.8,34.75,34.77,1195126.0,27.6364,27.6364,27.5966,27.6125,1195126.0
2016-04-20 15:50:00,34.76,34.77,34.71,34.73,2035884.0,27.6046,27.6125,27.5649,27.5808,2035884.0
2016-04-21 09:30:00,34.74,34.81,34.58,34.59,1468399.0,27.5887,27.6443,27.4616,27.4696,1468399.0
2016-04-21 09:40:00,34.59,34.59,34.41,34.44,2348504.0,27.4696,27.4696,27.3266,27.3505,2348504.0
2016-04-21 09:50:00,34.44,34.53,34.43,34.45,541868.0,27.3505,27.4219,27.3425,27.3584,541868.0
2016-04-21 10:00:00,34.46,34.49,34.43,34.48,532848.0,27.3663,27.3902,27.3425,27.3822,532848.0
2016-04-21 10:10:00,34.48,34.56,34.47,34.56,596153.0,27.3822,27.4458,27.3743,27.4458,596153.0
2016-04-21 10:20:00,34.56,34.61,34.54,34.55,521888.0,27.4458,27.4855,27.4299,27.4378,521888.0
2016-04-21 10:30:00,34.55,34.65,34.52,34.65,602045.0,27.4378,27.5172,27.414,27.5172,602045.0
2016-04-21 10:40:00,34.65,34.69,34.62,34.62,381777.0,27.5172,27.549,27.4934,27.4934,381777.0
2016-04-21 10:50:00,34.63,34.68,34.62,34.65,361471.0,27.5013,27.5411,27.4934,27.5172,361471.0
2016-04-21 11:00:00,34.65,34.69,34.63,34.64,278676.0,27.5172,27.549,27.5013,27.5093,278676.0
2016-04-21 11:10:00,34.64,34.67,34.62,34.66,404491.0,27.5093,27.5331,27.4934,27.5252,404491.0
2016-04-21 11:20:00,34.66,34.71,34.64,34.7,305037.0,27.5252,27.5649,27.5093,27.5569,305037.0
2016-04-21 11:30:00,34.7,34.7,34.6,34.63,738012.0,27.5569,27.5569,27.4775,27.5013,738012.0
2016-04-21 11:40:00,34.63,34.63,34.57,34.6,513438.0,27.5013,27.5013,27.4537,27.4775,513438.0
2016-04-21 11:50:00,34.6,34.63,34.6,34.6,167200.0,27.4775,27.5013,27.4775,27.4775,167200.0
2016-04-21 12:00:00,34.61,34.61,34.54,34.59,192668.0,27.4855,27.4855,27.4299,27.4696,192668.0
2016-04-21 12:10:00,34.58,34.6,34.55,34.59,91459.0,27.4616,27.4775,27.4378,27.4696,91459.0
2016-04-21 12:20:00,34.59,34.63,34.58,34.62,215619.0,27.4696,27.5013,27.4616,27.4934,215619.0
2016-04-21 12:30:00,34.62,34.64,34.59,34.6,322851.0,27.4934,27.5093,27.4696,27.4775,322851.0
2016-04-21 12:40:00,34.6,34.65,34.58,34.59,114232.0,27.4775,27.5172,27.4616,27.4696,114232.0
2016-04-21 12:50:00,34.58,34.62,34.57,34.59,79124.0,27.4616,27.4934,27.4537,27.4696,79124.0
2016-04-21 13:00:00,34.59,34.62,34.54,34.54,111583.0,27.4696,27.4934,27.4299,27.4299,111583.0
2016-04-21 13:10:00,34.55,34.57,34.52,34.55,66019.0,27.4378,27.4537,27.414,27.4378,66019.0
2016-04-21 13:20:00,34.56,34.59,34.52,34.52,133780.0,27.4458,27.4696,27.414,27.414,133780.0
2016-04-21 13:30:00,34.52,34.54,34.51,34.54,404828.0,27.414,27.4299,27.406,27.4299,404828.0
2016-04-21 13:40:00,34.53,34.56,34.51,34.52,76200.0,27.4219,27.4458,27.406,27.414,76200.0
2016-04-21 13:50:00,34.52,34.52,34.49,34.52,89834.0,27.414,27.414,27.3902,27.414,89834.0
2016-04-21 14:00:00,34.51,34.55,34.49,34.54,327282.0,27.406,27.4378,27.3902,27.4299,327282.0
2016-04-21 14:10:00,34.54,34.58,34.53,34.54,163399.0,27.4299,27.4616,27.4219,27.4299,163399.0
2016-04-21 14:20:00,34.54,34.57,34.52,34.54,108685.0,27.4299,27.4537,27.414,27.4299,108685.0
2016-04-21 14:30:00,34.54,34.54,34.5,34.52,261590.0,27.4299,27.4299,27.3981,27.414,261590.0
2016-04-21 14:40:00,34.51,34.57,34.5,34.57,353220.0,27.406,27.4537,27.3981,27.4537,353220.0
2016-04-21 14:50:00,34.57,34.58,34.54,34.57,246005.0,27.4537,27.4616,27.4299,27.4537,246005.0
2016-04-21 15:00:00,34.57,34.61,34.57,34.57,226639.0,27.4537,27.4855,27.4537,27.4537,226639.0
2016-04-21 15:10:00,34.57,34.58,34.51,34.52,278629.0,27.4537,27.4616,27.406,27.414,278629.0
2016-04-21 15:20:00,34.52,34.54,34.46,34.47,412365.0,27.414,27.4299,27.3663,27.3743,412365.0
2016-04-21 15:30:00,34.48,34.51,34.46,34.47,521236.0,27.3822,27.406,27.3663,27.3743,521236.0
2016-04-21 15:40:00,34.47,34.52,34.47,34.51,693030.0,27.3743,27.414,27.3743,27.406,693030.0
2016-04-21 15:50:00,34.51,34.52,34.45,34.5,1870600.0,27.406,27.414,27.3584,27.3981,1870600.0
2016-04-22 09:30:00,34.39,34.52,34.37,34.49,635768.0,27.3108,27.414,27.2949,27.3902,635768.0
2016-04-22 09:40:00,34.49,34.58,34.45,34.56,1968084.0,27.3902,27.4616,27.3584,27.4458,1968084.0
2016-04-22 09:50:00,34.56,34.66,34.56,34.65,1359205.0,27.4458,27.5252,27.4458,27.5172,1359205.0
2016-04-22 10:00:00,34.66,34.68,34.62,34.63,254192.0,27.5252,27.5411,27.4934,27.5013,254192.0
2016-04-22 10:10:00,34.63,34.71,34.61,34.63,990504.0,27.5013,27.5649,27.4855,27.5013,990504.0
2016-04-22 10:20:00,34.63,34.64,34.57,34.59,331415.0,27.5013,27.5093,27.4537,27.4696,331415.0
2016-04-22 10:30:00,34.58,34.63,34.53,34.54,354316.0,27.4616,27.5013,27.4219,27.4299,354316.0
2016-04-22 10:40:00,34.54,34.54,34.43,34.44,546433.0,27.4299,27.4299,27.3425,27.3505,546433.0
2016-04-22 10:50:00,34.44,34.48,34.42,34.44,384515.0,27.3505,27.3822,27.3346,27.3505,384515.0
2016-04-22 11:00:00,34.45,34.49,34.42,34.44,278764.0,27.3584,27.3902,27.3346,27.3505,278764.0
2016-04-22 11:10:00,34.44,34.46,34.39,34.41,663870.0,27.3505,27.3663,27.3108,27.3266,663870.0
2016-04-22 11:20:00,34.41,34.45,34.37,34.4,1010354.0,27.3266,27.3584,27.2949,27.3187,1010354.0
2016-04-22 11:30:00,34.4,34.47,34.39,34.45,500393.0,27.3187,27.3743,27.3108,27.3584,500393.0
2016-04-22 11:40:00,34.45,34.46,34.41,34.43,258324.0,27.3584,27.3663,27.3266,27.3425,258324.0
2016-04-22 11:50:00,34.43,34.46,34.4,34.43,840546.0,27.3425,27.3663,27.3187,27.3425,840546.0
2016-04-22 12:00:00,34.43,34.45,34.37,34.38,862406.0,27.3425,27.3584,27.2949,27.3028,862406.0
2016-04-22 12:10:00,34.38,34.4,34.34,34.35,653284.0,27.3028,27.3187,27.271,27.279,653284.0
2016-04-22 12:20:00,34.35,34.35,34.22,34.24,855640.0,27.279,27.279,27.1757,27.1916,855640.0
2016-04-22 12:30:00,34.24,34.31,34.23,34.3,1492283.0,27.1916,27.2472,27.1837,27.2393,1492283.0
2016-04-22 12:40:00,34.3,34.3,34.23,34.25,217126.0,27.2393,27.2393,27.1837,27.1996,217126.0
2016-04-22 12:50:00,34.25,34.27,34.23,34.25,146218.0,27.1996,27.2155,27.1837,27.1996,146218.0
2016-04-22 13:00:00,34.25,34.32,34.25,34.31,164178.0,27.1996,27.2552,27.1996,27.2472,164178.0
2016-04-22 13:10:00,34.31,34.33,34.27,34.28,146233.0,27.2472,27.2631,27.2155,27.2234,146233.0
2016-04-22 13:20:00,34.28,34.29,34.25,34.27,150928.0,27.2234,27.2313,27.1996,27.2155,150928.0
2016-04-22 13:30:00,34.27,34.33,34.27,34.33,146728.0,27.2155,27.2631,27.2155,27.2631,146728.0
2016-04-22 13:40:00,34.33,34.4,34.33,34.35,773586.0,27.2631,27.3187,27.2631,27.279,773586.0
2016-04-22 13:50:00,34.35,34.36,34.33,34.33,395547.0,27.279,27.2869,27.2631,27.2631,395547.0
2016-04-22 14:00:00,34.34,34.38,34.33,34.34,268183.0,27.271,27.3028,27.2631,27.271,268183.0
2016-04-22 14:10:00,34.34,34.36,34.32,34.35,553302.0,27.271,27.2869,27.2552,27.279,553302.0
2016-04-22 14:20:00,34.34,34.38,34.34,34.35,739585.0,27.271,27.3028,27.271,27.279,739585.0
2016-04-22 14:30:00,34.35,34.35,34.32,34.32,247869.0,27.279,27.279,27.2552,27.2552,247869.0
2016-04-22 14:40:00,34.32,34.35,34.31,34.34,423875.0,27.2552,27.279,27.2472,27.271,423875.0
2016-04-22 14:50:00,34.34,34.35,34.33,34.34,69484.0,27.271,27.279,27.2631,27.271,69484.0
2016-04-22 15:00:00,34.35,34.35,34.32,34.34,263205.0,27.279,27.279,27.2552,27.271,263205.0
2016-04-22 15:10:00,34.35,34.35,34.32,34.33,497484.0,27.279,27.279,27.2552,27.2631,497484.0
2016-04-22 15:20:00,34.32,34.33,34.3,34.33,101334.0,27.2552,27.2631,27.2393,27.2631,101334.0
2016-04-22 15:30:00,34.32,34.33,34.3,34.31,213772.0,27.2552,27.2631,27.2393,27.2472,213772.0
2016-04-22 15:40:00,34.31,34.33,34.3,34.32,644701.0,27.2472,27.2631,27.2393,27.2552,644701.0
2016-04-22 15:50:00,34.33,34.35,34.31,34.34,1539198.0,27.2631,27.279,27.2472,27.271,1539198.0
2016-04-25 09:30:00,34.01,34.01,33.9,33.92,3016249.0,27.009,27.009,26.9216,26.9375,3016249.0
2016-04-25 09:40:00,33.92,33.92,33.82,33.83,890809.0,26.9375,26.9375,26.8581,26.866,890809.0
2016-04-25 09:50:00,33.83,33.9,33.8,33.9,2494592.0,26.866,26.9216,26.8422,26.9216,2494592.0
2016-04-25 10:00:00,33.89,33.96,33.88,33.91,973750.0,26.9137,26.9693,26.9057,26.9296,973750.0
2016-04-25 10:10:00,33.91,33.93,33.89,33.9,617950.0,26.9296,26.9454,26.9137,26.9216,617950.0
2016-04-25 10:20:00,33.9,33.91,33.87,33.88,389636.0,26.9216,26.9296,26.8978,26.9057,389636.0
2016-04-25 10:30:00,33.88,33.9,33.86,33.87,387735.0,26.9057,26.9216,26.8899,26.8978,387735.0
2016-04-25 10:40:00,33.87,33.92,33.85,33.89,201763.0,26.8978,26.9375,26.8819,26.9137,201763.0
2016-04-25 10:50:00,33.89,33.9,33.86,33.89,232751.0,26.9137,26.9216,26.8899,26.9137,232751.0
2016-04-25 11:00:00,33.89,33.91,33.85,33.86,486733.0,26.9137,26.9296,26.8819,26.8899,486733.0
2016-04-25 11:10:00,33.86,33.91,33.85,33.89,254954.0,26.8899,26.9296,26.8819,26.9137,254954.0
2016-04-25 11:20:00,33.89,33.95,33.89,33.94,326809.0,26.9137,26.9613,26.9137,26.9534,326809.0
2016-04-25 11:30:00,33.95,33.95,33.91,33.93,362406.0,26.9613,26.9613,26.9296,26.9454,362406.0
2016-04-25 11:40:00,33.93,33.96,33.92,33.93,367000.0,26.9454,26.9693,26.9375,26.9454,367000.0
2016-04-25 11:50:00,33.93,33.95,33.92,33.94,207524.0,26.9454,26.9613,26.9375,26.9534,207524.0
2016-04-25 12:00:00,33.94,33.96,33.92,33.92,132830.0,26.9534,26.9693,26.9375,26.9375,132830.0
2016-04-25 12:10:00,33.92,33.96,33.91,33.94,150063.0,26.9375,26.9693,26.9296,26.9534,150063.0
2016-04-25 12:20:00,33.95,33.97,33.93,33.96,89736.0,26.9613,26.9772,26.9454,26.9693,89736.0
2016-04-25 12:30:00,33.97,33.99,33.93,33.95,135606.0,26.9772,26.9931,26.9454,26.9613,135606.0
2016-04-25 12:40:00,33.95,34.01,33.94,34.01,154733.0,26.9613,27.009,26.9534,27.009,154733.0
2016-04-25 12:50:00,34.01,34.05,34.0,34.03,275314.0,27.009,27.0407,27.001,27.0249,275314.0
2016-04-25 13:00:00,34.03,34.04,34.0,34.01,71985.0,27.0249,27.0328,27.001,27.009,71985.0
2016-04-25 13:10:00,34.01,34.07,34.0,34.05,146489.0,27.009,27.0566,27.001,27.0407,146489.0
2016-04-25 13:20:00,34.05,34.07,34.03,34.04,130024.0,27.0407,27.0566,27.0249,27.0328,130024.0
2016-04-25 13:30:00,34.03,34.05,33.98,34.01,156282.0,27.0249,27.0407,26.9852,27.009,156282.0
2016-04-25 13:40:00,34.0,34.01,33.98,34.01,125244.0,27.001,27.009,26.9852,27.009,125244.0
2016-04-25 13:50:00,34.01,34.02,33.97,33.97,170539.0,27.009,27.0169,26.9772,26.9772,170539.0
2016-04-25 14:00:00,33.98,34.02,33.94,33.95,171213.0,26.9852,27.0169,26.9534,26.9613,171213.0
2016-04-25 14:10:00,33.95,33.96,33.93,33.94,144306.0,26.9613,26.9693,26.9454,26.9534,144306.0
2016-04-25 14:20:00,33.94,33.97,33.92,33.97,94650.0,26.9534,26.9772,26.9375,26.9772,94650.0
2016-04-25 14:30:00,33.96,33.98,33.95,33.96,131723.0,26.9693,26.9852,26.9613,26.9693,131723.0
2016-04-25 14:40:00,33.96,33.98,33.94,33.95,86975.0,26.9693,26.9852,26.9534,26.9613,86975.0
2016-04-25 14:50:00,33.95,33.98,33.94,33.96,152662.0,26.9613,26.9852,26.9534,26.9693,152662.0
2016-04-25 15:00:00,33.96,33.97,33.92,33.92,146998.0,26.9693,26.9772,26.9375,26.9375,146998.0
2016-04-25 15:10:00,33.93,33.95,33.9,33.92,212123.0,26.9454,26.9613,26.9216,26.9375,212123.0
2016-04-25 15:20:00,33.91,33.92,33.86,33.88,1188964.0,26.9296,26.9375,26.8899,26.9057,1188964.0
2016-04-25 15:30:00,33.87,33.91,33.86,33.91,750598.0,26.8978,26.9296,26.8899,26.9296,750598.0
2016-04-25 15:40:00,33.91,33.93,33.9,33.93,623477.0,26.9296,26.9454,26.9216,26.9454,623477.0
2016-04-25 15:50:00,33.93,33.96,33.9,33.94,1267150.0,26.9454,26.9693,26.9216,26.9534,1267150.0
2016-04-26 09:30:00,34.03,34.08,34.01,34.05,1108646.0,27.0249,27.0646,27.009,27.0407,1108646.0
2016-04-26 09:40:00,34.06,34.11,34.03,34.09,412392.0,27.0487,27.0884,27.0249,27.0725,412392.0
2016-04-26 09:50:00,34.09,34.16,34.07,34.15,572229.0,27.0725,27.1281,27.0566,27.1202,572229.0
2016-04-26 10:00:00,34.15,34.18,34.13,34.14,413673.0,27.1202,27.144,27.1043,27.1122,413673.0
2016-04-26 10:10:00,34.14,34.17,34.09,34.09,419047.0,27.1122,27.136,27.0725,27.0725,419047.0
2016-04-26 10:20:00,34.09,34.1,33.96,33.97,956914.0,27.0725,27.0804,26.9693,26.9772,956914.0
2016-04-26 10:30:00,33.97,33.99,33.94,33.95,565727.0,26.9772,26.9931,26.9534,26.9613,565727.0
2016-04-26 10:40:00,33.95,33.99,33.94,33.96,229344.0,26.9613,26.9931,26.9534,26.9693,229344.0
2016-04-26 10:50:00,33.96,33.97,33.92,33.95,275819.0,26.9693,26.9772,26.9375,26.9613,275819.0
2016-04-26 11:00:00,33.95,33.96,33.92,33.95,508309.0,26.9613,26.9693,26.9375,26.9613,508309.0
2016-04-26 11:10:00,33.96,33.98,33.95,33.98,371098.0,26.9693,26.9852,26.9613,26.9852,371098.0
2016-04-26 11:20:00,33.98,34.03,33.97,34.01,302947.0,26.9852,27.0249,26.9772,27.009,302947.0
2016-04-26 11:30:00,34.01,34.04,33.99,34.01,251627.0,27.009,27.0328,26.9931,27.009,251627.0
2016-04-26 11:40:00,34.01,34.04,33.98,34.03,265300.0,27.009,27.0328,26.9852,27.0249,265300.0
2016-04-26 11:50:00,34.04,34.06,34.03,34.05,290289.0,27.0328,27.0487,27.0249,27.0407,290289.0
2016-04-26 12:00:00,34.06,34.08,34.05,34.07,180691.0,27.0487,27.0646,27.0407,27.0566,180691.0
2016-04-26 12:10:00,34.07,34.09,34.05,34.06,113891.0,27.0566,27.0725,27.0407,27.0487,113891.0
2016-04-26 12:20:00,34.06,34.07,34.03,34.05,152997.0,27.0487,27.0566,27.0249,27.0407,152997.0
2016-04-26 12:30:00,34.05,34.06,34.01,34.01,100646.0,27.0407,27.0487,27.009,27.009,100646.0
2016-04-26 12:40:00,34.02,34.03,34.0,34.01,79359.0,27.0169,27.0249,27.001,27.009,79359.0
2016-04-26 12:50:00,34.01,34.03,33.98,33.98,128371.0,27.009,27.0249,26.9852,26.9852,128371.0
2016-04-26 13:00:00,33.98,34.02,33.98,34.0,110918.0,26.9852,27.0169,26.9852,27.001,110918.0
2016-04-26 13:10:00,34.0,34.01,33.97,34.01,135668.0,27.001,27.009,26.9772,27.009,135668.0
2016-04-26 13:20:00,34.01,34.03,34.0,34.01,89774.0,27.009,27.0249,27.001,27.009,89774.0
2016-04-26 13:30:00,34.02,34.04,34.01,34.02,77846.0,27.0169,27.0328,27.009,27.0169,77846.0
2016-04-26 13:40:00,34.02,34.02,33.99,34.0,107866.0,27.0169,27.0169,26.9931,27.001,107866.0
2016-04-26 13:50:00,34.01,34.03,33.99,33.99,775868.0,27.009,27.0249,26.9931,26.9931,775868.0
2016-04-26 14:00:00,34.0,34.0,33.95,33.97,571088.0,27.001,27.001,26.9613,26.9772,571088.0
2016-04-26 14:10:00,33.97,34.03,33.96,34.02,227358.0,26.9772,27.0249,26.9693,27.0169,227358.0
2016-04-26 14:20:00,34.03,34.05,33.98,33.99,120261.0,27.0249,27.0407,26.9852,26.9931,120261.0
2016-04-26 14:30:00,33.99,34.03,33.97,34.01,118961.0,26.9931,27.0249,26.9772,27.009,118961.0
2016-04-26 14:40:00,34.02,34.06,34.0,34.04,123565.0,27.0169,27.0487,27.001,27.0328,123565.0
2016-04-26 14:50:00,34.05,34.05,34.01,34.02,150237.0,27.0407,27.0407,27.009,27.0169,150237.0
2016-04-26 15:00:00,34.02,34.06,34.01,34.02,161045.0,27.0169,27.0487,27.009,27.0169,161045.0
2016-04-26 15:10:00,34.02,34.05,34.01,34.03,196832.0,27.0169,27.0407,27.009,27.0249,196832.0
2016-04-26 15:20:00,34.04,34.06,34.01,34.04,155712.0,27.0328,27.0487,27.009,27.0328,155712.0
2016-04-26 15:30:00,34.05,34.11,34.04,34.09,175907.0,27.0407,27.0884,27.0328,27.0725,175907.0
2016-04-26 15:40:00,34.08,34.11,34.07,34.09,356782.0,27.0646,27.0884,27.0566,27.0725,356782.0
2016-04-26 15:50:00,34.09,34.13,34.08,34.13,1088083.0,27.0725,27.1043,27.0646,27.1043,1088083.0
2016-04-27 09:30:00,33.94,34.09,33.94,34.05,690007.0,26.9534,27.0725,26.9534,27.0407,690007.0
2016-04-27 09:40:00,34.05,34.12,34.05,34.07,739169.0,27.0407,27.0963,27.0407,27.0566,739169.0
2016-04-27 09:50:00,34.08,34.12,34.06,34.07,454330.0,27.0646,27.0963,27.0487,27.0566,454330.0
2016-04-27 10:00:00,34.07,34.11,34.05,34.09,222573.0,27.0566,27.0884,27.0407,27.0725,222573.0
2016-04-27 10:10:00,34.09,34.11,34.06,34.11,703679.0,27.0725,27.0884,27.0487,27.0884,703679.0
2016-04-27 10:20:00,34.1,34.11,34.06,34.09,1462522.0,27.0804,27.0884,27.0487,27.0725,1462522.0
2016-04-27 10:30:00,34.09,34.09,33.98,34.0,891177.0,27.0725,27.0725,26.9852,27.001,891177.0
2016-04-27 10:40:00,34.0,34.03,33.98,34.03,322656.0,27.001,27.0249,26.9852,27.0249,322656.0
2016-04-27 10:50:00,34.03,34.03,33.99,34.0,326237.0,27.0249,27.0249,26.9931,27.001,326237.0
2016-04-27 11:00:00,34.0,34.05,33.99,34.05,410406.0,27.001,27.0407,26.9931,27.0407,410406.0
2016-04-27 11:10:00,34.05,34.06,34.02,34.05,256821.0,27.0407,27.0487,27.0169,27.0407,256821.0
2016-04-27 11:20:00,34.05,34.08,34.02,34.08,208793.0,27.0407,27.0646,27.0169,27.0646,208793.0
2016-04-27 11:30:00,34.08,34.11,34.07,34.1,126799.0,27.0646,27.0884,27.0566,27.0804,126799.0
2016-04-27 11:40:00,34.11,34.14,34.09,34.11,144317.0,27.0884,27.1122,27.0725,27.0884,144317.0
2016-04-27 11:50:00,34.12,34.16,34.11,34.16,93817.0,27.0963,27.1281,27.0884,27.1281,93817.0
2016-04-27 12:00:00,34.16,34.16,34.14,34.15,95568.0,27.1281,27.1281,27.1122,27.1202,95568.0
2016-04-27 12:10:00,34.15,34.15,34.13,34.15,164616.0,27.1202,27.1202,27.1043,27.1202,164616.0
2016-04-27 12:20:00,34.15,34.2,34.14,34.19,167733.0,27.1202,27.1599,27.1122,27.1519,167733.0
2016-04-27 12:30:00,34.19,34.2,34.17,34.19,90778.0,27.1519,27.1599,27.136,27.1519,90778.0
2016-04-27 12:40:00,34.19,34.2,34.18,34.19,83824.0,27.1519,27.1599,27.144,27.1519,83824.0
2016-04-27 12:50:00,34.19,34.19,34.16,34.18,133850.0,27.1519,27.1519,27.1281,27.144,133850.0
2016-04-27 13:00:00,34.17,34.18,34.15,34.18,104181.0,27.136,27.144,27.1202,27.144,104181.0
2016-04-27 13:10:00,34.18,34.2,34.16,34.2,77475.0,27.144,27.1599,27.1281,27.1599,77475.0
2016-04-27 13:20:00,34.2,34.2,34.16,34.18,166722.0,27.1599,27.1599,27.1281,27.144,166722.0
2016-04-27 13:30:00,34.18,34.23,34.17,34.2,162296.0,27.144,27.1837,27.136,27.1599,162296.0
2016-04-27 13:40:00,34.21,34.27,34.21,34.26,162517.0,27.1678,27.2155,27.1678,27.2075,162517.0
2016-04-27 13:50:00,34.25,34.33,34.15,34.23,527309.0,27.1996,27.2631,27.1202,27.1837,527309.0
2016-04-27 14:00:00,34.21,34.33,34.0,34.3,991432.0,27.1678,27.2631,27.001,27.2393,991432.0
2016-04-27 14:10:00,34.31,34.39,34.26,34.37,570505.0,27.2472,27.3108,27.2075,27.2949,570505.0
2016-04-27 14:20:00,34.37,34.44,34.34,34.37,447971.0,27.2949,27.3505,27.271,27.2949,447971.0
2016-04-27 14:30:00,34.37,34.38,34.3,34.35,603234.0,27.2949,27.3028,27.2393,27.279,603234.0
2016-04-27 14:40:00,34.35,34.4,34.33,34.36,336642.0,27.279,27.3187,27.2631,27.2869,336642.0
2016-04-27 14:50:00,34.36,34.37,34.34,34.36,279981.0,27.2869,27.2949,27.271,27.2869,279981.0
2016-04-27 15:00:00,34.36,34.42,34.35,34.39,294547.0,27.2869,27.3346,27.279,27.3108,294547.0
2016-04-27 15:10:00,34.39,34.44,34.37,34.44,460728.0,27.3108,27.3505,27.2949,27.3505,460728.0
2016-04-27 15:20:00,34.44,34.46,34.41,34.44,281103.0,27.3505,27.3663,27.3266,27.3505,281103.0
2016-04-27 15:30:00,34.44,34.49,34.43,34.48,468243.0,27.3505,27.3902,27.3425,27.3822,468243.0
2016-04-27 15:40:00,34.48,34.48,34.44,34.44,539594.0,27.3822,27.3822,27.3505,27.3505,539594.0
2016-04-27 15:50:00,34.45,34.45,34.37,34.4,1985239.0,27.3584,27.3584,27.2949,27.3187,1985239.0
2016-04-28 09:30:00,34.14,34.16,34.05,34.16,1508137.0,27.1122,27.1281,27.0407,27.1281,1508137.0
2016-04-28 09:40:00,34.15,34.22,34.12,34.2,662585.0,27.1202,27.1757,27.0963,27.1599,662585.0
2016-04-28 09:50:00,34.19,34.23,34.16,34.21,429793.0,27.1519,27.1837,27.1281,27.1678,429793.0
2016-04-28 10:00:00,34.21,34.25,34.2,34.22,610241.0,27.1678,27.1996,27.1599,27.1757,610241.0
2016-04-28 10:10:00,34.22,34.24,34.19,34.2,443661.0,27.1757,27.1916,27.1519,27.1599,443661.0
2016-04-28 10:20:00,34.19,34.22,34.17,34.19,289480.0,27.1519,27.1757,27.136,27.1519,289480.0
2016-04-28 10:30:00,34.2,34.25,34.17,34.23,651918.0,27.1599,27.1996,27.136,27.1837,651918.0
2016-04-28 10:40:00,34.23,34.29,34.19,34.28,649464.0,27.1837,27.2313,27.1519,27.2234,649464.0
2016-04-28 10:50:00,34.28,34.3,34.25,34.29,296798.0,27.2234,27.2393,27.1996,27.2313,296798.0
2016-04-28 11:00:00,34.29,34.34,34.28,34.32,546595.0,27.2313,27.271,27.2234,27.2552,546595.0
2016-04-28 11:10:00,34.32,34.36,34.3,34.35,380914.0,27.2552,27.2869,27.2393,27.279,380914.0
2016-04-28 11:20:00,34.34,34.42,34.34,34.39,908525.0,27.271,27.3346,27.271,27.3108,908525.0
2016-04-28 11:30:00,34.4,34.42,34.39,34.41,322646.0,27.3187,27.3346,27.3108,27.3266,322646.0
2016-04-28 11:40:00,34.41,34.42,34.36,34.36,250890.0,27.3266,27.3346,27.2869,27.2869,250890.0
2016-04-28 11:50:00,34.36,34.37,34.33,34.33,247981.0,27.2869,27.2949,27.2631,27.2631,247981.0
2016-04-28 12:00:00,34.34,34.37,34.33,34.34,163556.0,27.271,27.2949,27.2631,27.271,163556.0
2016-04-28 12:10:00,34.34,34.35,34.28,34.28,135377.0,27.271,27.279,27.2234,27.2234,135377.0
2016-04-28 12:20:00,34.29,34.3,34.27,34.28,188915.0,27.2313,27.2393,27.2155,27.2234,188915.0
2016-04-28 12:30:00,34.29,34.33,34.27,34.32,162809.0,27.2313,27.2631,27.2155,27.2552,162809.0
2016-04-28 12:40:00,34.31,34.32,34.3,34.3,169229.0,27.2472,27.2552,27.2393,27.2393,169229.0
2016-04-28 12:50:00,34.3,34.35,34.3,34.33,175578.0,27.2393,27.279,27.2393,27.2631,175578.0
2016-04-28 13:00:00,34.33,34.34,34.3,34.31,133317.0,27.2631,27.271,27.2393,27.2472,133317.0
2016-04-28 13:10:00,34.31,34.33,34.29,34.32,181881.0,27.2472,27.2631,27.2313,27.2552,181881.0
2016-04-28 13:20:00,34.31,34.34,34.3,34.34,114834.0,27.2472,27.271,27.2393,27.271,114834.0
2016-04-28 13:30:00,34.34,34.38,34.33,34.37,128648.0,27.271,27.3028,27.2631,27.2949,128648.0
2016-04-28 13:40:00,34.37,34.4,34.34,34.38,76037.0,27.2949,27.3187,27.271,27.3028,76037.0
2016-04-28 13:50:00,34.38,34.42,34.38,34.41,205582.0,27.3028,27.3346,27.3028,27.3266,205582.0
2016-04-28 14:00:00,34.4,34.43,34.39,34.41,262412.0,27.3187,27.3425,27.3108,27.3266,262412.0
2016-04-28 14:10:00,34.41,34.41,34.37,34.37,253191.0,27.3266,27.3266,27.2949,27.2949,253191.0
2016-04-28 14:20:00,34.37,34.4,34.35,34.4,110493.0,27.2949,27.3187,27.279,27.3187,110493.0
2016-04-28 14:30:00,34.4,34.4,34.36,34.36,95126.0,27.3187,27.3187,27.2869,27.2869,95126.0
2016-04-28 14:40:00,34.36,34.38,34.31,34.31,255512.0,27.2869,27.3028,27.2472,27.2472,255512.0
2016-04-28 14:50:00,34.31,34.32,34.27,34.3,328200.0,27.2472,27.2552,27.2155,27.2393,328200.0
2016-04-28 15:00:00,34.3,34.3,34.23,34.23,169357.0,27.2393,27.2393,27.1837,27.1837,169357.0
2016-04-28 15:10:00,34.23,34.24,34.1,34.11,908787.0,27.1837,27.1916,27.0804,27.0884,908787.0
2016-04-28 15:20:00,34.11,34.13,34.01,34.02,569192.0,27.0884,27.1043,27.009,27.0169,569192.0
2016-04-28 15:30:00,34.01,34.09,34.01,34.07,651541.0,27.009,27.0725,27.009,27.0566,651541.0
2016-04-28 15:40:00,34.07,34.15,34.07,34.1,801582.0,27.0566,27.1202,27.0566,27.0804,801582.0
2016-04-28 15:50:00,34.1,34.1,34.01,34.07,1816115.0,27.0804,27.0804,27.009,27.0566,1816115.0
2016-04-29 09:30:00,33.67,33.78,33.66,33.75,1244410.0,26.739,26.8263,26.731,26.8025,1244410.0
2016-04-29 09:40:00,33.75,33.77,33.66,33.66,761538.0,26.8025,26.8184,26.731,26.731,761538.0
2016-04-29 09:50:00,33.66,33.67,33.51,33.52,1208393.0,26.731,26.739,26.6119,26.6198,1208393.0
2016-04-29 10:00:00,33.52,33.52,33.42,33.48,1857371.0,26.6198,26.6198,26.5404,26.5881,1857371.0
2016-04-29 10:10:00,33.48,33.56,33.46,33.52,682248.0,26.5881,26.6516,26.5722,26.6198,682248.0
2016-04-29 10:20:00,33.52,33.56,33.49,33.55,563359.0,26.6198,26.6516,26.596,26.6437,563359.0
2016-04-29 10:30:00,33.55,33.69,33.54,33.65,927986.0,26.6437,26.7548,26.6357,26.7231,927986.0
2016-04-29 10:40:00,33.65,33.66,33.54,33.56,419395.0,26.7231,26.731,26.6357,26.6516,419395.0
2016-04-29 10:50:00,33.56,33.57,33.49,33.53,311378.0,26.6516,26.6596,26.596,26.6278,311378.0
2016-04-29 11:00:00,33.54,33.59,33.48,33.57,469909.0,26.6357,26.6754,26.5881,26.6596,469909.0
2016-04-29 11:10:00,33.57,33.6,33.49,33.5,257429.0,26.6596,26.6834,26.596,26.604,257429.0
2016-04-29 11:20:00,33.5,33.52,33.44,33.45,397502.0,26.604,26.6198,26.5563,26.5643,397502.0
2016-04-29 11:30:00,33.45,33.46,33.35,33.4,509112.0,26.5643,26.5722,26.4848,26.5245,509112.0
2016-04-29 11:40:00,33.4,33.41,33.33,33.41,356576.0,26.5245,26.5325,26.469,26.5325,356576.0
2016-04-29 11:50:00,33.4,33.47,33.39,33.45,291937.0,26.5245,26.5801,26.5166,26.5643,291937.0
2016-04-29 12:00:00,33.44,33.47,33.42,33.47,333278.0,26.5563,26.5801,26.5404,26.5801,333278.0
2016-04-29 12:10:00,33.46,33.49,33.41,33.48,428975.0,26.5722,26.596,26.5325,26.5881,428975.0
2016-04-29 12:20:00,33.48,33.5,33.47,33.48,235199.0,26.5881,26.604,26.5801,26.5881,235199.0
2016-04-29 12:30:00,33.48,33.54,33.46,33.52,194797.0,26.5881,26.6357,26.5722,26.6198,194797.0
2016-04-29 12:40:00,33.51,33.54,33.48,33.53,136573.0,26.6119,26.6357,26.5881,26.6278,136573.0
2016-04-29 12:50:00,33.52,33.54,33.45,33.48,173828.0,26.6198,26.6357,26.5643,26.5881,173828.0
2016-04-29 13:00:00,33.47,33.53,33.45,33.52,167628.0,26.5801,26.6278,26.5643,26.6198,167628.0
2016-04-29 13:10:00,33.51,33.56,33.49,33.55,154512.0,26.6119,26.6516,26.596,26.6437,154512.0
2016-04-29 13:20:00,33.55,33.55,33.5,33.5,119656.0,26.6437,26.6437,26.604,26.604,119656.0
2016-04-29 13:30:00,33.51,33.51,33.47,33.48,117810.0,26.6119,26.6119,26.5801,26.5881,117810.0
2016-04-29 13:40:00,33.47,33.48,33.39,33.41,219574.0,26.5801,26.5881,26.5166,26.5325,219574.0
2016-04-29 13:50:00,33.41,33.44,33.37,33.39,597342.0,26.5325,26.5563,26.5007,26.5166,597342.0
2016-04-29 14:00:00,33.39,33.43,33.37,33.37,329537.0,26.5166,26.5484,26.5007,26.5007,329537.0
2016-04-29 14:10:00,33.38,33.38,33.3,33.36,253177.0,26.5087,26.5087,26.4451,26.4928,253177.0
2016-04-29 14:20:00,33.37,33.4,33.34,33.38,409300.0,26.5007,26.5245,26.4769,26.5087,409300.0
2016-04-29 14:30:00,33.38,33.38,33.31,33.33,231900.0,26.5087,26.5087,26.4531,26.469,231900.0
2016-04-29 14:40:00,33.34,33.42,33.33,33.4,174560.0,26.4769,26.5404,26.469,26.5245,174560.0
2016-04-29 14:50:00,33.41,33.42,33.33,33.35,322053.0,26.5325,26.5404,26.469,26.4848,322053.0
2016-04-29 15:00:00,33.35,33.41,33.33,33.4,311041.0,26.4848,26.5325,26.469,26.5245,311041.0
2016-04-29 15:10:00,33.4,33.47,33.39,33.45,341265.0,26.5245,26.5801,26.5166,26.5643,341265.0
2016-04-29 15:20:00,33.45,33.49,33.42,33.43,611814.0,26.5643,26.596,26.5404,26.5484,611814.0
2016-04-29 15:30:00,33.44,33.54,33.43,33.5,456645.0,26.5563,26.6357,26.5484,26.604,456645.0
2016-04-29 15:40:00,33.5,33.64,33.5,33.61,1095663.0,26.604,26.7151,26.604,26.6913,1095663.0
2016-04-29 15:50:00,33.61,33.63,33.53,33.54,2338882.0,26.6913,26.7072,26.6278,26.6357,2338882.0
2016-05-02 09:30:00,33.68,33.68,33.46,33.56,1196459.0,26.7469,26.7469,26.5722,26.6516,1196459.0
2016-05-02 09:40:00,33.56,33.58,33.44,33.48,515530.0,26.6516,26.6675,26.5563,26.5881,515530.0
2016-05-02 09:50:00,33.48,33.5,33.42,33.44,794870.0,26.5881,26.604,26.5404,26.5563,794870.0
2016-05-02 10:00:00,33.43,33.46,33.35,33.42,862010.0,26.5484,26.5722,26.4848,26.5404,862010.0
2016-05-02 10:10:00,33.42,33.47,33.39,33.43,292680.0,26.5404,26.5801,26.5166,26.5484,292680.0
2016-05-02 10:20:00,33.43,33.5,33.43,33.45,388348.0,26.5484,26.604,26.5484,26.5643,388348.0
2016-05-02 10:30:00,33.45,33.48,33.39,33.4,511783.0,26.5643,26.5881,26.5166,26.5245,511783.0
2016-05-02 10:40:00,33.39,33.48,33.39,33.46,264585.0,26.5166,26.5881,26.5166,26.5722,264585.0
2016-05-02 10:50:00,33.46,33.46,33.38,33.43,251212.0,26.5722,26.5722,26.5087,26.5484,251212.0
2016-05-02 11:00:00,33.43,33.48,33.4,33.47,258701.0,26.5484,26.5881,26.5245,26.5801,258701.0
2016-05-02 11:10:00,33.47,33.52,33.46,33.48,332121.0,26.5801,26.6198,26.5722,26.5881,332121.0
2016-05-02 11:20:00,33.48,33.48,33.42,33.46,231054.0,26.5881,26.5881,26.5404,26.5722,231054.0
2016-05-02 11:30:00,33.47,33.49,33.42,33.48,271585.0,26.5801,26.596,26.5404,26.5881,271585.0
2016-05-02 11:40:00,33.47,33.47,33.39,33.42,187958.0,26.5801,26.5801,26.5166,26.5404,187958.0
2016-05-02 11:50:00,33.42,33.49,33.39,33.43,423145.0,26.5404,26.596,26.5166,26.5484,423145.0
2016-05-02 12:00:00,33.42,33.46,33.41,33.44,264644.0,26.5404,26.5722,26.5325,26.5563,264644.0
2016-05-02 12:10:00,33.44,33.45,33.35,33.37,1040998.0,26.5563,26.5643,26.4848,26.5007,1040998.0
2016-05-02 12:20:00,33.37,33.37,33.31,33.34,957746.0,26.5007,26.5007,26.4531,26.4769,957746.0
2016-05-02 12:30:00,33.34,33.38,33.33,33.34,164772.0,26.4769,26.5087,26.469,26.4769,164772.0
2016-05-02 12:40:00,33.34,33.37,33.31,33.36,167841.0,26.4769,26.5007,26.4531,26.4928,167841.0
2016-05-02 12:50:00,33.36,33.39,33.35,33.38,117089.0,26.4928,26.5166,26.4848,26.5087,117089.0
2016-05-02 13:00:00,33.39,33.4,33.36,33.37,175417.0,26.5166,26.5245,26.4928,26.5007,175417.0
2016-05-02 13:10:00,33.36,33.44,33.36,33.41,206010.0,26.4928,26.5563,26.4928,26.5325,206010.0
2016-05-02 13:20:00,33.41,33.45,33.4,33.45,267919.0,26.5325,26.5643,26.5245,26.5643,267919.0
2016-05-02 13:30:00,33.45,33.46,33.41,33.41,163008.0,26.5643,26.5722,26.5325,26.5325,163008.0
2016-05-02 13:40:00,33.41,33.44,33.4,33.43,133433.0,26.5325,26.5563,26.5245,26.5484,133433.0
2016-05-02 13:50:00,33.43,33.43,33.38,33.39,191612.0,26.5484,26.5484,26.5087,26.5166,191612.0
2016-05-02 14:00:00,33.39,33.44,33.39,33.41,270871.0,26.5166,26.5563,26.5166,26.5325,270871.0
2016-05-02 14:10:00,33.41,33.46,33.41,33.44,253570.0,26.5325,26.5722,26.5325,26.5563,253570.0
2016-05-02 14:20:00,33.44,33.46,33.42,33.44,194220.0,26.5563,26.5722,26.5404,26.5563,194220.0
2016-05-02 14:30:00,33.44,33.48,33.42,33.43,117096.0,26.5563,26.5881,26.5404,26.5484,117096.0
2016-05-02 14:40:00,33.43,33.47,33.42,33.46,222250.0,26.5484,26.5801,26.5404,26.5722,222250.0
2016-05-02 14:50:00,33.46,33.48,33.44,33.46,144621.0,26.5722,26.5881,26.5563,26.5722,144621.0
2016-05-02 15:00:00,33.46,33.48,33.45,33.47,220757.0,26.5722,26.5881,26.5643,26.5801,220757.0
2016-05-02 15:10:00,33.47,33.5,33.46,33.48,272482.0,26.5801,26.604,26.5722,26.5881,272482.0
2016-05-02 15:20:00,33.47,33.48,33.46,33.47,142648.0,26.5801,26.5881,26.5722,26.5801,142648.0
2016-05-02 15:30:00,33.47,33.53,33.45,33.51,339807.0,26.5801,26.6278,26.5643,26.6119,339807.0
2016-05-02 15:40:00,33.51,33.56,33.51,33.54,412068.0,26.6119,26.6516,26.6119,26.6357,412068.0
2016-05-02 15:50:00,33.53,33.54,33.45,33.47,1620377.0,26.6278,26.6357,26.5643,26.5801,1620377.0
2016-05-03 09:30:00,32.96,33.01,32.92,32.92,1722356.0,26.1751,26.2148,26.1434,26.1434,1722356.0
2016-05-03 09:40:00,32.93,32.94,32.81,32.83,2630595.0,26.1513,26.1592,26.056,26.0719,2630595.0
2016-05-03 09:50:00,32.82,32.83,32.76,32.78,1141893.0,26.0639,26.0719,26.0163,26.0322,1141893.0
2016-05-03 10:00:00,32.79,32.79,32.71,32.72,698807.0,26.0401,26.0401,25.9766,25.9845,698807.0
2016-05-03 10:10:00,32.71,32.74,32.66,32.73,1174932.0,25.9766,26.0004,25.9369,25.9925,1174932.0
2016-05-03 10:20:00,32.74,32.81,32.73,32.78,547012.0,26.0004,26.056,25.9925,26.0322,547012.0
2016-05-03 10:30:00,32.79,32.79,32.69,32.73,563846.0,26.0401,26.0401,25.9607,25.9925,563846.0
2016-05-03 10:40:00,32.74,32.79,32.69,32.75,972261.0,26.0004,26.0401,25.9607,26.0083,972261.0
2016-05-03 10:50:00,32.75,32.8,32.71,32.72,525737.0,26.0083,26.0481,25.9766,25.9845,525737.0
2016-05-03 11:00:00,32.73,32.8,32.71,32.78,367669.0,25.9925,26.0481,25.9766,26.0322,367669.0
2016-05-03 11:10:00,32.78,32.79,32.75,32.77,354394.0,26.0322,26.0401,26.0083,26.0242,354394.0
2016-05-03 11:20:00,32.77,32.8,32.75,32.77,361110.0,26.0242,26.0481,26.0083,26.0242,361110.0
2016-05-03 11:30:00,32.77,32.83,32.75,32.82,613854.0,26.0242,26.0719,26.0083,26.0639,613854.0
2016-05-03 11:40:00,32.82,32.87,32.8,32.84,457725.0,26.0639,26.1036,26.0481,26.0798,457725.0
2016-05-03 11:50:00,32.85,32.88,32.84,32.84,223730.0,26.0878,26.1116,26.0798,26.0798,223730.0
2016-05-03 12:00:00,32.84,32.88,32.82,32.83,319580.0,26.0798,26.1116,26.0639,26.0719,319580.0
2016-05-03 12:10:00,32.83,32.84,32.75,32.75,400773.0,26.0719,26.0798,26.0083,26.0083,400773.0
2016-05-03 12:20:00,32.75,32.78,32.72,32.74,252379.0,26.0083,26.0322,25.9845,26.0004,252379.0
2016-05-03 12:30:00,32.74,32.75,32.71,32.75,747203.0,26.0004,26.0083,25.9766,26.0083,747203.0
2016-05-03 12:40:00,32.75,32.77,32.72,32.73,277588.0,26.0083,26.0242,25.9845,25.9925,277588.0
2016-05-03 12:50:00,32.73,32.76,32.71,32.72,233979.0,25.9925,26.0163,25.9766,25.9845,233979.0
2016-05-03 13:00:00,32.72,32.77,32.7,32.76,203390.0,25.9845,26.0242,25.9686,26.0163,203390.0
2016-05-03 13:10:00,32.76,32.77,32.73,32.73,141039.0,26.0163,26.0242,25.9925,25.9925,141039.0
2016-05-03 13:20:00,32.74,32.81,32.72,32.8,798362.0,26.0004,26.056,25.9845,26.0481,798362.0
2016-05-03 13:30:00,32.8,32.85,32.78,32.83,429837.0,26.0481,26.0878,26.0322,26.0719,429837.0
2016-05-03 13:40:00,32.83,32.86,32.82,32.83,238574.0,26.0719,26.0957,26.0639,26.0719,238574.0
2016-05-03 13:50:00,32.83,32.84,32.79,32.82,408554.0,26.0719,26.0798,26.0401,26.0639,408554.0
2016-05-03 14:00:00,32.82,32.83,32.76,32.79,185645.0,26.0639,26.0719,26.0163,26.0401,185645.0
2016-05-03 14:10:00,32.78,32.79,32.69,32.7,480236.0,26.0322,26.0401,25.9607,25.9686,480236.0
2016-05-03 14:20:00,32.7,32.74,32.69,32.73,287410.0,25.9686,26.0004,25.9607,25.9925,287410.0
2016-05-03 14:30:00,32.73,32.78,32.72,32.75,237843.0,25.9925,26.0322,25.9845,26.0083,237843.0
2016-05-03 14:40:00,32.75,32.75,32.67,32.69,329217.0,26.0083,26.0083,25.9448,25.9607,329217.0
2016-05-03 14:50:00,32.68,32.72,32.67,32.7,369152.0,25.9528,25.9845,25.9448,25.9686,369152.0
2016-05-03 15:00:00,32.71,32.73,32.67,32.72,328011.0,25.9766,25.9925,25.9448,25.9845,328011.0
2016-05-03 15:10:00,32.73,32.73,32.65,32.68,430024.0,25.9925,25.9925,25.9289,25.9528,430024.0
2016-05-03 15:20:00,32.68,32.71,32.65,32.66,363355.0,25.9528,25.9766,25.9289,25.9369,363355.0
2016-05-03 15:30:00,32.66,32.69,32.62,32.64,797315.0,25.9369,25.9607,25.9051,25.921,797315.0
2016-05-03 15:40:00,32.64,32.69,32.61,32.67,1164098.0,25.921,25.9607,25.8972,25.9448,1164098.0
2016-05-03 15:50:00,32.67,32.7,32.62,32.66,3108914.0,25.9448,25.9686,25.9051,25.9369,3108914.0
2016-05-04 09:30:00,32.44,32.45,32.37,32.37,2219905.0,25.7622,25.7701,25.7066,25.7066,2219905.0
2016-05-04 09:40:00,32.37,32.43,32.33,32.43,1258818.0,25.7066,25.7542,25.6748,25.7542,1258818.0
2016-05-04 09:50:00,32.42,32.5,32.41,32.5,1288799.0,25.7463,25.8098,25.7383,25.8098,1288799.0
2016-05-04 10:00:00,32.5,32.55,32.43,32.48,999807.0,25.8098,25.8495,25.7542,25.7939,999807.0
2016-05-04 10:10:00,32.48,32.57,32.48,32.54,668379.0,25.7939,25.8654,25.7939,25.8416,668379.0
2016-05-04 10:20:00,32.55,32.55,32.49,32.52,638925.0,25.8495,25.8495,25.8019,25.8257,638925.0
2016-05-04 10:30:00,32.51,32.53,32.44,32.47,830515.0,25.8178,25.8336,25.7622,25.786,830515.0
2016-05-04 10:40:00,32.48,32.49,32.36,32.36,693248.0,25.7939,25.8019,25.6986,25.6986,693248.0
2016-05-04 10:50:00,32.36,32.41,32.35,32.39,414606.0,25.6986,25.7383,25.6907,25.7225,414606.0
2016-05-04 11:00:00,32.38,32.45,32.37,32.43,599976.0,25.7145,25.7701,25.7066,25.7542,599976.0
2016-05-04 11:10:00,32.43,32.46,32.34,32.35,1233016.0,25.7542,25.778,25.6827,25.6907,1233016.0
2016-05-04 11:20:00,32.35,32.35,32.29,32.3,816054.0,25.6907,25.6907,25.643,25.651,816054.0
2016-05-04 11:30:00,32.3,32.34,32.29,32.3,984507.0,25.651,25.6827,25.643,25.651,984507.0
2016-05-04 11:40:00,32.31,32.32,32.27,32.3,613358.0,25.6589,25.6669,25.6272,25.651,613358.0
2016-05-04 11:50:00,32.3,32.31,32.27,32.29,294832.0,25.651,25.6589,25.6272,25.643,294832.0
2016-05-04 12:00:00,32.29,32.34,32.27,32.32,686032.0,25.643,25.6827,25.6272,25.6669,686032.0
2016-05-04 12:10:00,32.31,32.39,32.31,32.36,251586.0,25.6589,25.7225,25.6589,25.6986,251586.0
2016-05-04 12:20:00,32.35,32.38,32.33,32.35,173313.0,25.6907,25.7145,25.6748,25.6907,173313.0
2016-05-04 12:30:00,32.34,32.35,32.3,32.3,326208.0,25.6827,25.6907,25.651,25.651,326208.0
2016-05-04 12:40:00,32.3,32.3,32.27,32.29,172872.0,25.651,25.651,25.6272,25.643,172872.0
2016-05-04 12:50:00,32.28,32.31,32.27,32.27,217366.0,25.6351,25.6589,25.6272,25.6272,217366.0
2016-05-04 13:00:00,32.28,32.28,32.23,32.23,472087.0,25.6351,25.6351,25.5954,25.5954,472087.0
2016-05-04 13:10:00,32.24,32.27,32.21,32.26,595669.0,25.6033,25.6272,25.5795,25.6192,595669.0
2016-05-04 13:20:00,32.26,32.28,32.24,32.28,230227.0,25.6192,25.6351,25.6033,25.6351,230227.0
2016-05-04 13:30:00,32.27,32.29,32.26,32.27,159448.0,25.6272,25.643,25.6192,25.6272,159448.0
2016-05-04 13:40:00,32.27,32.31,32.25,32.25,329770.0,25.6272,25.6589,25.6113,25.6113,329770.0
2016-05-04 13:50:00,32.25,32.27,32.18,32.19,793841.0,25.6113,25.6272,25.5557,25.5636,793841.0
2016-05-04 14:00:00,32.19,32.2,32.13,32.16,622204.0,25.5636,25.5716,25.516,25.5398,622204.0
2016-05-04 14:10:00,32.16,32.18,32.14,32.18,628773.0,25.5398,25.5557,25.5239,25.5557,628773.0
2016-05-04 14:20:00,32.18,32.22,32.16,32.21,502636.0,25.5557,25.5875,25.5398,25.5795,502636.0
2016-05-04 14:30:00,32.21,32.22,32.19,32.2,211056.0,25.5795,25.5875,25.5636,25.5716,211056.0
2016-05-04 14:40:00,32.2,32.21,32.16,32.18,300982.0,25.5716,25.5795,25.5398,25.5557,300982.0
2016-05-04 14:50:00,32.18,32.22,32.15,32.22,407675.0,25.5557,25.5875,25.5319,25.5875,407675.0
2016-05-04 15:00:00,32.22,32.23,32.18,32.21,555909.0,25.5875,25.5954,25.5557,25.5795,555909.0
2016-05-04 15:10:00,32.21,32.27,32.19,32.24,655816.0,25.5795,25.6272,25.5636,25.6033,655816.0
2016-05-04 15:20:00,32.24,32.28,32.23,32.24,258626.0,25.6033,25.6351,25.5954,25.6033,258626.0
2016-05-04 15:30:00,32.24,32.26,32.21,32.23,463823.0,25.6033,25.6192,25.5795,25.5954,463823.0
2016-05-04 15:40:00,32.23,32.32,32.23,32.31,977961.0,25.5954,25.6669,25.5954,25.6589,977961.0
2016-05-04 15:50:00,32.31,32.31,32.23,32.24,2138109.0,25.6589,25.6589,25.5954,25.6033,2138109.0
2016-05-05 09:30:00,32.54,32.58,32.48,32.54,1791285.0,25.8416,25.8733,25.7939,25.8416,1791285.0
2016-05-05 09:40:00,32.54,32.56,32.43,32.45,1673115.0,25.8416,25.8575,25.7542,25.7701,1673115.0
2016-05-05 09:50:00,32.46,32.5,32.44,32.46,1144222.0,25.778,25.8098,25.7622,25.778,1144222.0
2016-05-05 10:00:00,32.45,32.57,32.43,32.55,1417554.0,25.7701,25.8654,25.7542,25.8495,1417554.0
2016-05-05 10:10:00,32.55,32.6,32.52,32.55,721781.0,25.8495,25.8892,25.8257,25.8495,721781.0
2016-05-05 10:20:00,32.55,32.55,32.46,32.48,515057.0,25.8495,25.8495,25.778,25.7939,515057.0
2016-05-05 10:30:00,32.48,32.5,32.44,32.45,697090.0,25.7939,25.8098,25.7622,25.7701,697090.0
2016-05-05 10:40:00,32.45,32.48,32.42,32.47,385231.0,25.7701,25.7939,25.7463,25.786,385231.0
2016-05-05 10:50:00,32.47,32.49,32.45,32.47,235500.0,25.786,25.8019,25.7701,25.786,235500.0
2016-05-05 11:00:00,32.47,32.49,32.44,32.45,221760.0,25.786,25.8019,25.7622,25.7701,221760.0
2016-05-05 11:10:00,32.45,32.48,32.42,32.48,275586.0,25.7701,25.7939,25.7463,25.7939,275586.0
2016-05-05 11:20:00,32.47,32.48,32.37,32.4,485990.0,25.786,25.7939,25.7066,25.7304,485990.0
2016-05-05 11:30:00,32.39,32.46,32.38,32.43,318688.0,25.7225,25.778,25.7145,25.7542,318688.0
2016-05-05 11:40:00,32.44,32.46,32.43,32.44,249398.0,25.7622,25.778,25.7542,25.7622,249398.0
2016-05-05 11:50:00,32.44,32.45,32.41,32.42,175716.0,25.7622,25.7701,25.7383,25.7463,175716.0
2016-05-05 12:00:00,32.42,32.45,32.37,32.39,293151.0,25.7463,25.7701,25.7066,25.7225,293151.0
2016-05-05 12:10:00,32.39,32.42,32.38,32.4,198687.0,25.7225,25.7463,25.7145,25.7304,198687.0
2016-05-05 12:20:00,32.4,32.41,32.37,32.38,129052.0,25.7304,25.7383,25.7066,25.7145,129052.0
2016-05-05 12:30:00,32.38,32.39,32.35,32.35,196259.0,25.7145,25.7225,25.6907,25.6907,196259.0
2016-05-05 12:40:00,32.35,32.37,32.32,32.37,201487.0,25.6907,25.7066,25.6669,25.7066,201487.0
2016-05-05 12:50:00,32.36,32.41,32.36,32.39,232456.0,25.6986,25.7383,25.6986,25.7225,232456.0
2016-05-05 13:00:00,32.38,32.38,32.32,32.33,81697.0,25.7145,25.7145,25.6669,25.6748,81697.0
2016-05-05 13:10:00,32.32,32.33,32.24,32.25,733035.0,25.6669,25.6748,25.6033,25.6113,733035.0
2016-05-05 13:20:00,32.25,32.25,32.2,32.22,528743.0,25.6113,25.6113,25.5716,25.5875,528743.0
2016-05-05 13:30:00,32.22,32.25,32.2,32.23,446954.0,25.5875,25.6113,25.5716,25.5954,446954.0
2016-05-05 13:40:00,32.23,32.28,32.23,32.25,303292.0,25.5954,25.6351,25.5954,25.6113,303292.0
2016-05-05 13:50:00,32.25,32.28,32.24,32.27,203950.0,25.6113,25.6351,25.6033,25.6272,203950.0
2016-05-05 14:00:00,32.27,32.33,32.23,32.31,195802.0,25.6272,25.6748,25.5954,25.6589,195802.0
2016-05-05 14:10:00,32.31,32.32,32.27,32.27,174001.0,25.6589,25.6669,25.6272,25.6272,174001.0
2016-05-05 14:20:00,32.27,32.32,32.25,32.29,673948.0,25.6272,25.6669,25.6113,25.643,673948.0
2016-05-05 14:30:00,32.29,32.3,32.26,32.27,184343.0,25.643,25.651,25.6192,25.6272,184343.0
2016-05-05 14:40:00,32.27,32.32,32.26,32.3,239946.0,25.6272,25.6669,25.6192,25.651,239946.0
2016-05-05 14:50:00,32.3,32.31,32.24,32.25,239260.0,25.651,25.6589,25.6033,25.6113,239260.0
2016-05-05 15:00:00,32.25,32.26,32.22,32.25,350524.0,25.6113,25.6192,25.5875,25.6113,350524.0
2016-05-05 15:10:00,32.25,32.29,32.23,32.28,423424.0,25.6113,25.643,25.5954,25.6351,423424.0
2016-05-05 15:20:00,32.27,32.31,32.26,32.3,407119.0,25.6272,25.6589,25.6192,25.651,407119.0
2016-05-05 15:30:00,32.29,32.33,32.27,32.32,487726.0,25.643,25.6748,25.6272,25.6669,487726.0
2016-05-05 15:40:00,32.32,32.34,32.3,32.3,451836.0,25.6669,25.6827,25.651,25.651,451836.0
2016-05-05 15:50:00,32.3,32.32,32.29,32.31,1201240.0,25.651,25.6669,25.643,25.6589,1201240.0
2016-05-06 09:30:00,31.96,32.11,31.94,32.06,1761712.0,25.381,25.5001,25.3651,25.4604,1761712.0
2016-05-06 09:40:00,32.07,32.18,32.06,32.14,1032423.0,25.4683,25.5557,25.4604,25.5239,1032423.0
2016-05-06 09:50:00,32.14,32.2,32.13,32.16,612238.0,25.5239,25.5716,25.516,25.5398,612238.0
2016-05-06 10:00:00,32.16,32.27,32.14,32.26,677209.0,25.5398,25.6272,25.5239,25.6192,677209.0
2016-05-06 10:10:00,32.26,32.28,32.2,32.22,328201.0,25.6192,25.6351,25.5716,25.5875,328201.0
2016-05-06 10:20:00,32.22,32.23,32.14,32.19,704707.0,25.5875,25.5954,25.5239,25.5636,704707.0
2016-05-06 10:30:00,32.2,32.22,32.1,32.12,974494.0,25.5716,25.5875,25.4922,25.508,974494.0
2016-05-06 10:40:00,32.12,32.13,32.0,32.03,1339224.0,25.508,25.516,25.4127,25.4366,1339224.0
2016-05-06 10:50:00,32.02,32.04,31.96,32.01,813059.0,25.4286,25.4445,25.381,25.4207,813059.0
2016-05-06 11:00:00,32.01,32.07,32.0,32.03,378377.0,25.4207,25.4683,25.4127,25.4366,378377.0
2016-05-06 11:10:00,32.02,32.14,32.02,32.13,331365.0,25.4286,25.5239,25.4286,25.516,331365.0
2016-05-06 11:20:00,32.13,32.22,32.13,32.21,685322.0,25.516,25.5875,25.516,25.5795,685322.0
2016-05-06 11:30:00,32.21,32.22,32.17,32.19,465014.0,25.5795,25.5875,25.5477,25.5636,465014.0
2016-05-06 11:40:00,32.19,32.2,32.14,32.14,352428.0,25.5636,25.5716,25.5239,25.5239,352428.0
2016-05-06 11:50:00,32.14,32.15,32.1,32.12,495570.0,25.5239,25.5319,25.4922,25.508,495570.0
2016-05-06 12:00:00,32.12,32.16,32.1,32.13,163533.0,25.508,25.5398,25.4922,25.516,163533.0
2016-05-06 12:10:00,32.13,32.14,32.08,32.09,513250.0,25.516,25.5239,25.4763,25.4842,513250.0
2016-05-06 12:20:00,32.09,32.11,32.06,32.07,172009.0,25.4842,25.5001,25.4604,25.4683,172009.0
2016-05-06 12:30:00,32.07,32.1,32.05,32.09,318809.0,25.4683,25.4922,25.4524,25.4842,318809.0
2016-05-06 12:40:00,32.1,32.13,32.1,32.11,169034.0,25.4922,25.516,25.4922,25.5001,169034.0
2016-05-06 12:50:00,32.11,32.16,32.09,32.15,173859.0,25.5001,25.5398,25.4842,25.5319,173859.0
2016-05-06 13:00:00,32.15,32.19,32.14,32.18,210761.0,25.5319,25.5636,25.5239,25.5557,210761.0
2016-05-06 13:10:00,32.17,32.19,32.15,32.18,204139.0,25.5477,25.5636,25.5319,25.5557,204139.0
2016-05-06 13:20:00,32.18,32.2,32.16,32.18,147776.0,25.5557,25.5716,25.5398,25.5557,147776.0
2016-05-06 13:30:00,32.18,32.23,32.17,32.18,199023.0,25.5557,25.5954,25.5477,25.5557,199023.0
2016-05-06 13:40:00,32.18,32.2,32.16,32.2,165248.0,25.5557,25.5716,25.5398,25.5716,165248.0
2016-05-06 13:50:00,32.19,32.26,32.18,32.25,243925.0,25.5636,25.6192,25.5557,25.6113,243925.0
2016-05-06 14:00:00,32.25,32.29,32.24,32.27,430468.0,25.6113,25.643,25.6033,25.6272,430468.0
2016-05-06 14:10:00,32.28,32.28,32.23,32.27,323228.0,25.6351,25.6351,25.5954,25.6272,323228.0
2016-05-06 14:20:00,32.27,32.28,32.24,32.24,155076.0,25.6272,25.6351,25.6033,25.6033,155076.0
2016-05-06 14:30:00,32.25,32.26,32.21,32.25,226713.0,25.6113,25.6192,25.5795,25.6113,226713.0
2016-05-06 14:40:00,32.25,32.27,32.23,32.23,123137.0,25.6113,25.6272,25.5954,25.5954,123137.0
2016-05-06 14:50:00,32.23,32.28,32.23,32.23,174522.0,25.5954,25.6351,25.5954,25.5954,174522.0
2016-05-06 15:00:00,32.23,32.26,32.22,32.24,226310.0,25.5954,25.6192,25.5875,25.6033,226310.0
2016-05-06 15:10:00,32.24,32.27,32.22,32.23,176185.0,25.6033,25.6272,25.5875,25.5954,176185.0
2016-05-06 15:20:00,32.22,32.24,32.21,32.22,208787.0,25.5875,25.6033,25.5795,25.5875,208787.0
2016-05-06 15:30:00,32.21,32.22,32.15,32.21,382251.0,25.5795,25.5875,25.5319,25.5795,382251.0
2016-05-06 15:40:00,32.22,32.22,32.14,32.15,525541.0,25.5875,25.5875,25.5239,25.5319,525541.0
2016-05-06 15:50:00,32.15,32.17,32.1,32.13,2463762.0,25.5319,25.5477,25.4922,25.516,2463762.0
2016-05-09 09:30:00,31.97,32.02,31.93,31.99,1646833.0,25.3889,25.4286,25.3571,25.4048,1646833.0
2016-05-09 09:40:00,31.99,32.03,31.93,31.93,1388428.0,25.4048,25.4366,25.3571,25.3571,1388428.0
2016-05-09 09:50:00,31.93,31.95,31.86,31.91,894224.0,25.3571,25.373,25.3016,25.3413,894224.0
2016-05-09 10:00:00,31.91,31.93,31.86,31.88,1639521.0,25.3413,25.3571,25.3016,25.3174,1639521.0
2016-05-09 10:10:00,31.88,31.88,31.78,31.78,1105285.0,25.3174,25.3174,25.238,25.238,1105285.0
2016-05-09 10:20:00,31.79,31.81,31.7,31.73,1194298.0,25.246,25.2618,25.1745,25.1983,1194298.0
2016-05-09 10:30:00,31.73,31.75,31.7,31.71,1188718.0,25.1983,25.2142,25.1745,25.1824,1188718.0
2016-05-09 10:40:00,31.71,31.77,31.71,31.76,972378.0,25.1824,25.2301,25.1824,25.2221,972378.0
2016-05-09 10:50:00,31.75,31.77,31.71,31.72,649439.0,25.2142,25.2301,25.1824,25.1904,649439.0
2016-05-09 11:00:00,31.71,31.76,31.7,31.71,1107453.0,25.1824,25.2221,25.1745,25.1824,1107453.0
2016-05-09 11:10:00,31.71,31.73,31.63,31.65,970711.0,25.1824,25.1983,25.1189,25.1348,970711.0
2016-05-09 11:20:00,31.65,31.71,31.65,31.68,678238.0,25.1348,25.1824,25.1348,25.1586,678238.0
2016-05-09 11:30:00,31.68,31.73,31.67,31.73,852873.0,25.1586,25.1983,25.1507,25.1983,852873.0
2016-05-09 11:40:00,31.73,31.76,31.72,31.75,989984.0,25.1983,25.2221,25.1904,25.2142,989984.0
2016-05-09 11:50:00,31.75,31.76,31.72,31.73,335097.0,25.2142,25.2221,25.1904,25.1983,335097.0
2016-05-09 12:00:00,31.73,31.75,31.7,31.7,386198.0,25.1983,25.2142,25.1745,25.1745,386198.0
2016-05-09 12:10:00,31.7,31.74,31.69,31.74,311365.0,25.1745,25.2063,25.1666,25.2063,311365.0
2016-05-09 12:20:00,31.74,31.78,31.73,31.76,263141.0,25.2063,25.238,25.1983,25.2221,263141.0
2016-05-09 12:30:00,31.76,31.76,31.72,31.72,144698.0,25.2221,25.2221,25.1904,25.1904,144698.0
2016-05-09 12:40:00,31.72,31.74,31.71,31.71,286508.0,25.1904,25.2063,25.1824,25.1824,286508.0
2016-05-09 12:50:00,31.71,31.73,31.7,31.73,110275.0,25.1824,25.1983,25.1745,25.1983,110275.0
2016-05-09 13:00:00,31.72,31.74,31.7,31.74,266365.0,25.1904,25.2063,25.1745,25.2063,266365.0
2016-05-09 13:10:00,31.74,31.75,31.69,31.69,431894.0,25.2063,25.2142,25.1666,25.1666,431894.0
2016-05-09 13:20:00,31.7,31.71,31.69,31.71,267500.0,25.1745,25.1824,25.1666,25.1824,267500.0
2016-05-09 13:30:00,31.71,31.73,31.69,31.7,201514.0,25.1824,25.1983,25.1666,25.1745,201514.0
2016-05-09 13:40:00,31.69,31.72,31.69,31.71,192259.0,25.1666,25.1904,25.1666,25.1824,192259.0
2016-05-09 13:50:00,31.71,31.72,31.65,31.65,415642.0,25.1824,25.1904,25.1348,25.1348,415642.0
2016-05-09 14:00:00,31.65,31.67,31.63,31.66,448263.0,25.1348,25.1507,25.1189,25.1427,448263.0
2016-05-09 14:10:00,31.65,31.67,31.64,31.67,292630.0,25.1348,25.1507,25.1268,25.1507,292630.0
2016-05-09 14:20:00,31.67,31.7,31.66,31.68,196702.0,25.1507,25.1745,25.1427,25.1586,196702.0
2016-05-09 14:30:00,31.68,31.69,31.66,31.68,170105.0,25.1586,25.1666,25.1427,25.1586,170105.0
2016-05-09 14:40:00,31.68,31.68,31.67,31.68,157184.0,25.1586,25.1586,25.1507,25.1586,157184.0
2016-05-09 14:50:00,31.67,31.73,31.67,31.73,357314.0,25.1507,25.1983,25.1507,25.1983,357314.0
2016-05-09 15:00:00,31.73,31.74,31.68,31.69,273688.0,25.1983,25.2063,25.1586,25.1666,273688.0
2016-05-09 15:10:00,31.69,31.69,31.66,31.67,328912.0,25.1666,25.1666,25.1427,25.1507,328912.0
2016-05-09 15:20:00,31.67,31.68,31.65,31.66,358104.0,25.1507,25.1586,25.1348,25.1427,358104.0
2016-05-09 15:30:00,31.66,31.67,31.63,31.64,878463.0,25.1427,25.1507,25.1189,25.1268,878463.0
2016-05-09 15:40:00,31.64,31.66,31.62,31.66,1085849.0,25.1268,25.1427,25.111,25.1427,1085849.0
2016-05-09 15:50:00,31.65,31.66,31.62,31.65,3511120.0,25.1348,25.1427,25.111,25.1348,3511120.0
2016-05-10 09:30:00,31.86,32.04,31.86,31.99,1208904.0,25.3016,25.4445,25.3016,25.4048,1208904.0
2016-05-10 09:40:00,32.0,32.12,31.99,32.11,623499.0,25.4127,25.508,25.4048,25.5001,623499.0
2016-05-10 09:50:00,32.12,32.13,32.07,32.08,435758.0,25.508,25.516,25.4683,25.4763,435758.0
2016-05-10 10:00:00,32.08,32.08,32.01,32.02,488433.0,25.4763,25.4763,25.4207,25.4286,488433.0
2016-05-10 10:10:00,32.02,32.11,32.02,32.1,367856.0,25.4286,25.5001,25.4286,25.4922,367856.0
2016-05-10 10:20:00,32.1,32.13,32.04,32.08,421642.0,25.4922,25.516,25.4445,25.4763,421642.0
2016-05-10 10:30:00,32.08,32.16,32.06,32.13,484916.0,25.4763,25.5398,25.4604,25.516,484916.0
2016-05-10 10:40:00,32.13,32.21,32.12,32.2,1180837.0,25.516,25.5795,25.508,25.5716,1180837.0
2016-05-10 10:50:00,32.2,32.2,32.14,32.16,542626.0,25.5716,25.5716,25.5239,25.5398,542626.0
2016-05-10 11:00:00,32.16,32.16,32.11,32.13,406418.0,25.5398,25.5398,25.5001,25.516,406418.0
2016-05-10 11:10:00,32.13,32.15,32.1,32.11,402189.0,25.516,25.5319,25.4922,25.5001,402189.0
2016-05-10 11:20:00,32.11,32.12,32.05,32.08,367627.0,25.5001,25.508,25.4524,25.4763,367627.0
2016-05-10 11:30:00,32.08,32.12,32.07,32.11,338125.0,25.4763,25.508,25.4683,25.5001,338125.0
2016-05-10 11:40:00,32.11,32.15,32.08,32.13,126466.0,25.5001,25.5319,25.4763,25.516,126466.0
2016-05-10 11:50:00,32.13,32.17,32.12,32.14,326209.0,25.516,25.5477,25.508,25.5239,326209.0
2016-05-10 12:00:00,32.14,32.18,32.14,32.18,184488.0,25.5239,25.5557,25.5239,25.5557,184488.0
2016-05-10 12:10:00,32.18,32.22,32.17,32.21,244974.0,25.5557,25.5875,25.5477,25.5795,244974.0
2016-05-10 12:20:00,32.21,32.23,32.2,32.23,236538.0,25.5795,25.5954,25.5716,25.5954,236538.0
2016-05-10 12:30:00,32.23,32.23,32.2,32.2,147823.0,25.5954,25.5954,25.5716,25.5716,147823.0
2016-05-10 12:40:00,32.2,32.21,32.18,32.19,216822.0,25.5716,25.5795,25.5557,25.5636,216822.0
2016-05-10 12:50:00,32.19,32.19,32.15,32.15,276523.0,25.5636,25.5636,25.5319,25.5319,276523.0
2016-05-10 13:00:00,32.16,32.18,32.14,32.16,147421.0,25.5398,25.5557,25.5239,25.5398,147421.0
2016-05-10 13:10:00,32.16,32.17,32.13,32.13,175491.0,25.5398,25.5477,25.516,25.516,175491.0
2016-05-10 13:20:00,32.13,32.16,32.12,32.13,143417.0,25.516,25.5398,25.508,25.516,143417.0
2016-05-10 13:30:00,32.13,32.16,32.13,32.15,106208.0,25.516,25.5398,25.516,25.5319,106208.0
2016-05-10 13:40:00,32.15,32.19,32.15,32.19,164560.0,25.5319,25.5636,25.5319,25.5636,164560.0
2016-05-10 13:50:00,32.19,32.22,32.18,32.2,336143.0,25.5636,25.5875,25.5557,25.5716,336143.0
2016-05-10 14:00:00,32.2,32.21,32.19,32.2,112617.0,25.5716,25.5795,25.5636,25.5716,112617.0
2016-05-10 14:10:00,32.2,32.22,32.19,32.2,100913.0,25.5716,25.5875,25.5636,25.5716,100913.0
2016-05-10 14:20:00,32.2,32.26,32.2,32.26,225676.0,25.5716,25.6192,25.5716,25.6192,225676.0
2016-05-10 14:30:00,32.26,32.29,32.25,32.27,212177.0,25.6192,25.643,25.6113,25.6272,212177.0
2016-05-10 14:40:00,32.27,32.3,32.27,32.27,330014.0,25.6272,25.651,25.6272,25.6272,330014.0
2016-05-10 14:50:00,32.27,32.28,32.26,32.27,194080.0,25.6272,25.6351,25.6192,25.6272,194080.0
2016-05-10 15:00:00,32.27,32.29,32.27,32.27,181491.0,25.6272,25.643,25.6272,25.6272,181491.0
2016-05-10 15:10:00,32.27,32.3,32.27,32.28,241936.0,25.6272,25.651,25.6272,25.6351,241936.0
2016-05-10 15:20:00,32.29,32.29,32.25,32.27,532741.0,25.643,25.643,25.6113,25.6272,532741.0
2016-05-10 15:30:00,32.27,32.29,32.25,32.27,975874.0,25.6272,25.643,25.6113,25.6272,975874.0
2016-05-10 15:40:00,32.27,32.35,32.26,32.34,1616582.0,25.6272,25.6907,25.6192,25.6827,1616582.0
2016-05-10 15:50:00,32.34,32.35,32.29,32.33,2778998.0,25.6827,25.6907,25.643,25.6748,2778998.0
2016-05-11 09:30:00,31.93,32.02,31.91,32.0,1115019.0,25.3571,25.4286,25.3413,25.4127,1115019.0
2016-05-11 09:40:00,31.99,32.0,31.9,31.94,846720.0,25.4048,25.4127,25.3333,25.3651,846720.0
2016-05-11 09:50:00,31.94,31.94,31.87,31.88,714238.0,25.3651,25.3651,25.3095,25.3174,714238.0
2016-05-11 10:00:00,31.88,31.88,31.82,31.85,600569.0,25.3174,25.3174,25.2698,25.2936,600569.0
2016-05-11 10:10:00,31.86,31.89,31.81,31.86,707281.0,25.3016,25.3254,25.2618,25.3016,707281.0
2016-05-11 10:20:00,31.86,31.93,31.85,31.93,372582.0,25.3016,25.3571,25.2936,25.3571,372582.0
2016-05-11 10:30:00,31.93,32.05,31.92,32.02,1201876.0,25.3571,25.4524,25.3492,25.4286,1201876.0
2016-05-11 10:40:00,32.02,32.03,31.96,31.99,569900.0,25.4286,25.4366,25.381,25.4048,569900.0
2016-05-11 10:50:00,31.99,32.04,31.99,32.02,474160.0,25.4048,25.4445,25.4048,25.4286,474160.0
2016-05-11 11:00:00,32.01,32.01,31.88,31.92,423791.0,25.4207,25.4207,25.3174,25.3492,423791.0
2016-05-11 11:10:00,31.92,32.02,31.91,32.01,385017.0,25.3492,25.4286,25.3413,25.4207,385017.0
2016-05-11 11:20:00,32.01,32.06,32.0,32.02,373659.0,25.4207,25.4604,25.4127,25.4286,373659.0
2016-05-11 11:30:00,32.02,32.08,32.0,32.06,660035.0,25.4286,25.4763,25.4127,25.4604,660035.0
2016-05-11 11:40:00,32.06,32.12,32.05,32.09,527208.0,25.4604,25.508,25.4524,25.4842,527208.0
2016-05-11 11:50:00,32.09,32.11,32.07,32.08,216473.0,25.4842,25.5001,25.4683,25.4763,216473.0
2016-05-11 12:00:00,32.08,32.12,32.06,32.09,550106.0,25.4763,25.508,25.4604,25.4842,550106.0
2016-05-11 12:10:00,32.08,32.12,32.08,32.12,265808.0,25.4763,25.508,25.4763,25.508,265808.0
2016-05-11 12:20:00,32.11,32.14,32.1,32.12,216582.0,25.5001,25.5239,25.4922,25.508,216582.0
2016-05-11 12:30:00,32.11,32.11,32.1,32.11,94955.0,25.5001,25.5001,25.4922,25.5001,94955.0
2016-05-11 12:40:00,32.11,32.11,32.08,32.08,174855.0,25.5001,25.5001,25.4763,25.4763,174855.0
2016-05-11 12:50:00,32.08,32.08,32.04,32.07,189180.0,25.4763,25.4763,25.4445,25.4683,189180.0
2016-05-11 13:00:00,32.06,32.08,32.05,32.08,230968.0,25.4604,25.4763,25.4524,25.4763,230968.0
2016-05-11 13:10:00,32.08,32.1,32.07,32.08,88637.0,25.4763,25.4922,25.4683,25.4763,88637.0
2016-05-11 13:20:00,32.08,32.08,32.02,32.05,247116.0,25.4763,25.4763,25.4286,25.4524,247116.0
2016-05-11 13:30:00,32.05,32.07,32.04,32.06,227433.0,25.4524,25.4683,25.4445,25.4604,227433.0
2016-05-11 13:40:00,32.06,32.08,32.03,32.08,225442.0,25.4604,25.4763,25.4366,25.4763,225442.0
2016-05-11 13:50:00,32.08,32.08,32.05,32.05,120546.0,25.4763,25.4763,25.4524,25.4524,120546.0
2016-05-11 14:00:00,32.05,32.06,32.0,32.0,173375.0,25.4524,25.4604,25.4127,25.4127,173375.0
2016-05-11 14:10:00,32.01,32.02,31.96,31.96,515203.0,25.4207,25.4286,25.381,25.381,515203.0
2016-05-11 14:20:00,31.96,31.99,31.93,31.98,885175.0,25.381,25.4048,25.3571,25.3969,885175.0
2016-05-11 14:30:00,31.98,31.99,31.95,31.99,194275.0,25.3969,25.4048,25.373,25.4048,194275.0
2016-05-11 14:40:00,31.99,31.99,31.92,31.93,219517.0,25.4048,25.4048,25.3492,25.3571,219517.0
2016-05-11 14:50:00,31.93,31.96,31.91,31.95,200555.0,25.3571,25.381,25.3413,25.373,200555.0
2016-05-11 15:00:00,31.94,31.96,31.92,31.94,232789.0,25.3651,25.381,25.3492,25.3651,232789.0
2016-05-11 15:10:00,31.94,31.95,31.88,31.89,387454.0,25.3651,25.373,25.3174,25.3254,387454.0
2016-05-11 15:20:00,31.89,31.9,31.87,31.9,281938.0,25.3254,25.3333,25.3095,25.3333,281938.0
2016-05-11 15:30:00,31.9,31.92,31.87,31.88,462394.0,25.3333,25.3492,25.3095,25.3174,462394.0
2016-05-11 15:40:00,31.88,31.89,31.83,31.87,1154747.0,25.3174,25.3254,25.2777,25.3095,1154747.0
2016-05-11 15:50:00,31.87,31.88,31.81,31.81,3063231.0,25.3095,25.3174,25.2618,25.2618,3063231.0
2016-05-12 09:30:00,32.06,32.13,32.02,32.03,865835.0,25.4604,25.516,25.4286,25.4366,865835.0
2016-05-12 09:40:00,32.03,32.07,31.98,32.02,614616.0,25.4366,25.4683,25.3969,25.4286,614616.0
2016-05-12 09:50:00,32.02,32.07,31.9,31.91,570317.0,25.4286,25.4683,25.3333,25.3413,570317.0
2016-05-12 10:00:00,31.91,31.96,31.9,31.91,245805.0,25.3413,25.381,25.3333,25.3413,245805.0
2016-05-12 10:10:00,31.91,31.98,31.88,31.89,434330.0,25.3413,25.3969,25.3174,25.3254,434330.0
2016-05-12 10:20:00,31.89,31.92,31.85,31.89,510123.0,25.3254,25.3492,25.2936,25.3254,510123.0
2016-05-12 10:30:00,31.89,31.93,31.85,31.92,218123.0,25.3254,25.3571,25.2936,25.3492,218123.0
2016-05-12 10:40:00,31.91,31.91,31.82,31.83,320260.0,25.3413,25.3413,25.2698,25.2777,320260.0
2016-05-12 10:50:00,31.82,31.87,31.81,31.84,400509.0,25.2698,25.3095,25.2618,25.2857,400509.0
2016-05-12 11:00:00,31.84,31.85,31.74,31.76,660658.0,25.2857,25.2936,25.2063,25.2221,660658.0
2016-05-12 11:10:00,31.76,31.78,31.73,31.74,398604.0,25.2221,25.238,25.1983,25.2063,398604.0
2016-05-12 11:20:00,31.74,31.77,31.72,31.77,350866.0,25.2063,25.2301,25.1904,25.2301,350866.0
2016-05-12 11:30:00,31.77,31.82,31.75,31.8,336649.0,25.2301,25.2698,25.2142,25.2539,336649.0
2016-05-12 11:40:00,31.81,31.84,31.79,31.8,1127365.0,25.2618,25.2857,25.246,25.2539,1127365.0
2016-05-12 11:50:00,31.8,31.81,31.7,31.71,510985.0,25.2539,25.2618,25.1745,25.1824,510985.0
2016-05-12 12:00:00,31.71,31.77,31.67,31.77,738325.0,25.1824,25.2301,25.1507,25.2301,738325.0
2016-05-12 12:10:00,31.77,31.8,31.74,31.79,390621.0,25.2301,25.2539,25.2063,25.246,390621.0
2016-05-12 12:20:00,31.78,31.82,31.77,31.77,283718.0,25.238,25.2698,25.2301,25.2301,283718.0
2016-05-12 12:30:00,31.77,31.78,31.72,31.75,452639.0,25.2301,25.238,25.1904,25.2142,452639.0
2016-05-12 12:40:00,31.74,31.79,31.74,31.79,215508.0,25.2063,25.246,25.2063,25.246,215508.0
2016-05-12 12:50:00,31.79,31.86,31.77,31.85,366172.0,25.246,25.3016,25.2301,25.2936,366172.0
2016-05-12 13:00:00,31.85,31.87,31.79,31.81,318672.0,25.2936,25.3095,25.246,25.2618,318672.0
2016-05-12 13:10:00,31.81,31.81,31.78,31.79,153689.0,25.2618,25.2618,25.238,25.246,153689.0
2016-05-12 13:20:00,31.79,31.8,31.77,31.78,299899.0,25.246,25.2539,25.2301,25.238,299899.0
2016-05-12 13:30:00,31.77,31.77,31.7,31.71,300188.0,25.2301,25.2301,25.1745,25.1824,300188.0
2016-05-12 13:40:00,31.7,31.8,31.7,31.77,269117.0,25.1745,25.2539,25.1745,25.2301,269117.0
2016-05-12 13:50:00,31.77,31.84,31.76,31.84,146190.0,25.2301,25.2857,25.2221,25.2857,146190.0
2016-05-12 14:00:00,31.84,31.87,31.82,31.84,162079.0,25.2857,25.3095,25.2698,25.2857,162079.0
2016-05-12 14:10:00,31.84,31.94,31.83,31.91,582161.0,25.2857,25.3651,25.2777,25.3413,582161.0
2016-05-12 14:20:00,31.91,31.93,31.88,31.91,312122.0,25.3413,25.3571,25.3174,25.3413,312122.0
2016-05-12 14:30:00,31.9,31.9,31.84,31.87,277179.0,25.3333,25.3333,25.2857,25.3095,277179.0
2016-05-12 14:40:00,31.86,31.93,31.84,31.93,247837.0,25.3016,25.3571,25.2857,25.3571,247837.0
2016-05-12 14:50:00,31.92,31.94,31.88,31.89,181093.0,25.3492,25.3651,25.3174,25.3254,181093.0
2016-05-12 15:00:00,31.89,31.89,31.85,31.86,204887.0,25.3254,25.3254,25.2936,25.3016,204887.0
2016-05-12 15:10:00,31.86,31.88,31.83,31.84,331419.0,25.3016,25.3174,25.2777,25.2857,331419.0
2016-05-12 15:20:00,31.84,31.86,31.83,31.86,284144.0,25.2857,25.3016,25.2777,25.3016,284144.0
2016-05-12 15:30:00,31.85,31.86,31.8,31.81,410488.0,25.2936,25.3016,25.2539,25.2618,410488.0
2016-05-12 15:40:00,31.8,31.82,31.78,31.81,522534.0,25.2539,25.2698,25.238,25.2618,522534.0
2016-05-12 15:50:00,31.81,31.81,31.74,31.76,2741322.0,25.2618,25.2618,25.2063,25.2221,2741322.0
2016-05-13 09:30:00,31.52,31.61,31.5,31.61,1165654.0,25.0315,25.103,25.0157,25.103,1165654.0
2016-05-13 09:40:00,31.61,31.63,31.53,31.55,620293.0,25.103,25.1189,25.0395,25.0554,620293.0
2016-05-13 09:50:00,31.56,31.56,31.46,31.47,398158.0,25.0633,25.0633,24.9839,24.9918,398158.0
2016-05-13 10:00:00,31.47,31.5,31.43,31.44,733776.0,24.9918,25.0157,24.9601,24.968,733776.0
2016-05-13 10:10:00,31.44,31.5,31.41,31.5,747737.0,24.968,25.0157,24.9442,25.0157,747737.0
2016-05-13 10:20:00,31.5,31.5,31.42,31.43,603357.0,25.0157,25.0157,24.9521,24.9601,603357.0
2016-05-13 10:30:00,31.43,31.43,31.38,31.4,781567.0,24.9601,24.9601,24.9204,24.9362,781567.0
2016-05-13 10:40:00,31.4,31.41,31.31,31.32,903219.0,24.9362,24.9442,24.8648,24.8727,903219.0
2016-05-13 10:50:00,31.33,31.39,31.32,31.37,498773.0,24.8807,24.9283,24.8727,24.9124,498773.0
2016-05-13 11:00:00,31.37,31.48,31.37,31.48,426282.0,24.9124,24.9998,24.9124,24.9998,426282.0
2016-05-13 11:10:00,31.48,31.49,31.42,31.42,585050.0,24.9998,25.0077,24.9521,24.9521,585050.0
2016-05-13 11:20:00,31.43,31.51,31.42,31.5,528439.0,24.9601,25.0236,24.9521,25.0157,528439.0
2016-05-13 11:30:00,31.5,31.51,31.45,31.47,609353.0,25.0157,25.0236,24.976,24.9918,609353.0
2016-05-13 11:40:00,31.47,31.48,31.42,31.42,372668.0,24.9918,24.9998,24.9521,24.9521,372668.0
2016-05-13 11:50:00,31.42,31.44,31.4,31.4,200446.0,24.9521,24.968,24.9362,24.9362,200446.0
2016-05-13 12:00:00,31.4,31.42,31.36,31.37,228253.0,24.9362,24.9521,24.9045,24.9124,228253.0
2016-05-13 12:10:00,31.37,31.39,31.35,31.37,361703.0,24.9124,24.9283,24.8965,24.9124,361703.0
2016-05-13 12:20:00,31.37,31.4,31.37,31.39,530183.0,24.9124,24.9362,24.9124,24.9283,530183.0
2016-05-13 12:30:00,31.39,31.44,31.39,31.41,616527.0,24.9283,24.968,24.9283,24.9442,616527.0
2016-05-13 12:40:00,31.41,31.41,31.37,31.39,320579.0,24.9442,24.9442,24.9124,24.9283,320579.0
2016-05-13 12:50:00,31.39,31.4,31.28,31.28,776751.0,24.9283,24.9362,24.841,24.841,776751.0
2016-05-13 13:00:00,31.28,31.3,31.26,31.27,1159060.0,24.841,24.8568,24.8251,24.833,1159060.0
2016-05-13 13:10:00,31.26,31.28,31.21,31.22,806893.0,24.8251,24.841,24.7854,24.7933,806893.0
2016-05-13 13:20:00,31.22,31.22,31.13,31.13,711223.0,24.7933,24.7933,24.7218,24.7218,711223.0
2016-05-13 13:30:00,31.14,31.15,31.09,31.09,860436.0,24.7298,24.7377,24.6901,24.6901,860436.0
2016-05-13 13:40:00,31.09,31.12,31.06,31.08,707470.0,24.6901,24.7139,24.6662,24.6821,707470.0
2016-05-13 13:50:00,31.08,31.15,31.05,31.15,693258.0,24.6821,24.7377,24.6583,24.7377,693258.0
2016-05-13 14:00:00,31.14,31.19,31.12,31.17,426452.0,24.7298,24.7695,24.7139,24.7536,426452.0
2016-05-13 14:10:00,31.17,31.18,31.13,31.15,271253.0,24.7536,24.7615,24.7218,24.7377,271253.0
2016-05-13 14:20:00,31.15,31.15,31.09,31.12,542246.0,24.7377,24.7377,24.6901,24.7139,542246.0
2016-05-13 14:30:00,31.12,31.13,31.07,31.09,638622.0,24.7139,24.7218,24.6742,24.6901,638622.0
2016-05-13 14:40:00,31.09,31.12,31.07,31.11,394564.0,24.6901,24.7139,24.6742,24.7059,394564.0
2016-05-13 14:50:00,31.11,31.13,31.08,31.12,363279.0,24.7059,24.7218,24.6821,24.7139,363279.0
2016-05-13 15:00:00,31.12,31.15,31.08,31.09,489648.0,24.7139,24.7377,24.6821,24.6901,489648.0
2016-05-13 15:10:00,31.09,31.15,31.08,31.15,708727.0,24.6901,24.7377,24.6821,24.7377,708727.0
2016-05-13 15:20:00,31.15,31.18,31.14,31.17,660581.0,24.7377,24.7615,24.7298,24.7536,660581.0
2016-05-13 15:30:00,31.17,31.18,31.15,31.16,1155445.0,24.7536,24.7615,24.7377,24.7457,1155445.0
2016-05-13 15:40:00,31.16,31.19,31.15,31.19,653349.0,24.7457,24.7695,24.7377,24.7695,653349.0
2016-05-13 15:50:00,31.19,31.23,31.16,31.21,4165489.0,24.7695,24.8012,24.7457,24.7854,4165489.0
2016-05-16 09:30:00,31.65,31.82,31.64,31.77,1440520.0,25.1348,25.2698,25.1268,25.2301,1440520.0
2016-05-16 09:40:00,31.77,31.88,31.77,31.85,1021618.0,25.2301,25.3174,25.2301,25.2936,1021618.0
2016-05-16 09:50:00,31.85,31.89,31.81,31.82,1554252.0,25.2936,25.3254,25.2618,25.2698,1554252.0
2016-05-16 10:00:00,31.82,31.86,31.81,31.84,547662.0,25.2698,25.3016,25.2618,25.2857,547662.0
2016-05-16 10:10:00,31.85,31.89,31.81,31.81,750454.0,25.2936,25.3254,25.2618,25.2618,750454.0
2016-05-16 10:20:00,31.81,31.88,31.78,31.82,546724.0,25.2618,25.3174,25.238,25.2698,546724.0
2016-05-16 10:30:00,31.82,31.86,31.79,31.84,792050.0,25.2698,25.3016,25.246,25.2857,792050.0
2016-05-16 10:40:00,31.84,31.84,31.77,31.81,482906.0,25.2857,25.2857,25.2301,25.2618,482906.0
2016-05-16 10:50:00,31.81,31.87,31.81,31.86,304176.0,25.2618,25.3095,25.2618,25.3016,304176.0
2016-05-16 11:00:00,31.86,31.9,31.85,31.86,330018.0,25.3016,25.3333,25.2936,25.3016,330018.0
2016-05-16 11:10:00,31.86,31.87,31.84,31.84,331850.0,25.3016,25.3095,25.2857,25.2857,331850.0
2016-05-16 11:20:00,31.84,31.85,31.82,31.85,461252.0,25.2857,25.2936,25.2698,25.2936,461252.0
2016-05-16 11:30:00,31.85,31.88,31.84,31.88,336817.0,25.2936,25.3174,25.2857,25.3174,336817.0
2016-05-16 11:40:00,31.88,31.97,31.87,31.96,331029.0,25.3174,25.3889,25.3095,25.381,331029.0
2016-05-16 11:50:00,31.96,31.99,31.95,31.97,202664.0,25.381,25.4048,25.373,25.3889,202664.0
2016-05-16 12:00:00,31.97,31.97,31.89,31.89,807239.0,25.3889,25.3889,25.3254,25.3254,807239.0
2016-05-16 12:10:00,31.9,31.91,31.88,31.88,435294.0,25.3333,25.3413,25.3174,25.3174,435294.0
2016-05-16 12:20:00,31.88,31.89,31.83,31.83,529226.0,25.3174,25.3254,25.2777,25.2777,529226.0
2016-05-16 12:30:00,31.83,31.84,31.82,31.83,286900.0,25.2777,25.2857,25.2698,25.2777,286900.0
2016-05-16 12:40:00,31.83,31.85,31.82,31.82,313458.0,25.2777,25.2936,25.2698,25.2698,313458.0
2016-05-16 12:50:00,31.82,31.9,31.82,31.87,194293.0,25.2698,25.3333,25.2698,25.3095,194293.0
2016-05-16 13:00:00,31.88,31.9,31.85,31.85,137707.0,25.3174,25.3333,25.2936,25.2936,137707.0
2016-05-16 13:10:00,31.85,31.89,31.85,31.88,128270.0,25.2936,25.3254,25.2936,25.3174,128270.0
2016-05-16 13:20:00,31.87,31.89,31.87,31.89,119851.0,25.3095,25.3254,25.3095,25.3254,119851.0
2016-05-16 13:30:00,31.89,31.91,31.86,31.88,284368.0,25.3254,25.3413,25.3016,25.3174,284368.0
2016-05-16 13:40:00,31.87,31.88,31.85,31.88,147162.0,25.3095,25.3174,25.2936,25.3174,147162.0
2016-05-16 13:50:00,31.87,31.9,31.87,31.88,168922.0,25.3095,25.3333,25.3095,25.3174,168922.0
2016-05-16 14:00:00,31.88,31.95,31.87,31.93,191937.0,25.3174,25.373,25.3095,25.3571,191937.0
2016-05-16 14:10:00,31.93,31.96,31.93,31.96,219143.0,25.3571,25.381,25.3571,25.381,219143.0
2016-05-16 14:20:00,31.96,31.97,31.94,31.95,234049.0,25.381,25.3889,25.3651,25.373,234049.0
2016-05-16 14:30:00,31.95,31.96,31.91,31.91,207705.0,25.373,25.381,25.3413,25.3413,207705.0
2016-05-16 14:40:00,31.92,31.93,31.9,31.91,305992.0,25.3492,25.3571,25.3333,25.3413,305992.0
2016-05-16 14:50:00,31.9,31.92,31.9,31.92,234151.0,25.3333,25.3492,25.3333,25.3492,234151.0
2016-05-16 15:00:00,31.92,31.93,31.9,31.92,207464.0,25.3492,25.3571,25.3333,25.3492,207464.0
2016-05-16 15:10:00,31.92,31.93,31.87,31.89,513732.0,25.3492,25.3571,25.3095,25.3254,513732.0
2016-05-16 15:20:00,31.89,31.9,31.88,31.88,179004.0,25.3254,25.3333,25.3174,25.3174,179004.0
2016-05-16 15:30:00,31.89,31.89,31.83,31.87,410501.0,25.3254,25.3254,25.2777,25.3095,410501.0
2016-05-16 15:40:00,31.87,31.88,31.84,31.85,515546.0,25.3095,25.3174,25.2857,25.2936,515546.0
2016-05-16 15:50:00,31.85,31.86,31.79,31.84,2737718.0,25.2936,25.3016,25.246,25.2857,2737718.0
2016-05-17 09:30:00,31.79,31.83,31.68,31.73,1758585.0,25.246,25.2777,25.1586,25.1983,1758585.0
2016-05-17 09:40:00,31.72,31.77,31.67,31.75,1297027.0,25.1904,25.2301,25.1507,25.2142,1297027.0
2016-05-17 09:50:00,31.75,31.8,31.73,31.78,525832.0,25.2142,25.2539,25.1983,25.238,525832.0
2016-05-17 10:00:00,31.78,31.79,31.71,31.72,381155.0,25.238,25.246,25.1824,25.1904,381155.0
2016-05-17 10:10:00,31.72,31.79,31.69,31.78,376354.0,25.1904,25.246,25.1666,25.238,376354.0
2016-05-17 10:20:00,31.78,31.81,31.71,31.72,729971.0,25.238,25.2618,25.1824,25.1904,729971.0
2016-05-17 10:30:00,31.72,31.75,31.68,31.75,530963.0,25.1904,25.2142,25.1586,25.2142,530963.0
2016-05-17 10:40:00,31.75,31.84,31.74,31.82,1999832.0,25.2142,25.2857,25.2063,25.2698,1999832.0
2016-05-17 10:50:00,31.83,31.92,31.82,31.89,1265903.0,25.2777,25.3492,25.2698,25.3254,1265903.0
2016-05-17 11:00:00,31.88,31.9,31.8,31.81,572141.0,25.3174,25.3333,25.2539,25.2618,572141.0
2016-05-17 11:10:00,31.81,31.87,31.8,31.83,424804.0,25.2618,25.3095,25.2539,25.2777,424804.0
2016-05-17 11:20:00,31.83,31.84,31.78,31.79,289764.0,25.2777,25.2857,25.238,25.246,289764.0
2016-05-17 11:30:00,31.79,31.85,31.78,31.85,253773.0,25.246,25.2936,25.238,25.2936,253773.0
2016-05-17 11:40:00,31.85,31.86,31.82,31.84,126446.0,25.2936,25.3016,25.2698,25.2857,126446.0
2016-05-17 11:50:00,31.84,31.87,31.83,31.86,344849.0,25.2857,25.3095,25.2777,25.3016,344849.0
2016-05-17 12:00:00,31.85,31.86,31.8,31.8,346276.0,25.2936,25.3016,25.2539,25.2539,346276.0
2016-05-17 12:10:00,31.8,31.8,31.72,31.74,483670.0,25.2539,25.2539,25.1904,25.2063,483670.0
2016-05-17 12:20:00,31.74,31.76,31.73,31.76,169779.0,25.2063,25.2221,25.1983,25.2221,169779.0
2016-05-17 12:30:00,31.75,31.76,31.71,31.74,169984.0,25.2142,25.2221,25.1824,25.2063,169984.0
2016-05-17 12:40:00,31.73,31.75,31.71,31.71,193988.0,25.1983,25.2142,25.1824,25.1824,193988.0
2016-05-17 12:50:00,31.71,31.74,31.7,31.74,370838.0,25.1824,25.2063,25.1745,25.2063,370838.0
2016-05-17 13:00:00,31.74,31.74,31.7,31.73,268993.0,25.2063,25.2063,25.1745,25.1983,268993.0
2016-05-17 13:10:00,31.73,31.73,31.7,31.72,135231.0,25.1983,25.1983,25.1745,25.1904,135231.0
2016-05-17 13:20:00,31.71,31.78,31.71,31.77,355768.0,25.1824,25.238,25.1824,25.2301,355768.0
2016-05-17 13:30:00,31.77,31.8,31.76,31.78,115161.0,25.2301,25.2539,25.2221,25.238,115161.0
2016-05-17 13:40:00,31.78,31.8,31.76,31.77,291434.0,25.238,25.2539,25.2221,25.2301,291434.0
2016-05-17 13:50:00,31.76,31.76,31.68,31.68,452768.0,25.2221,25.2221,25.1586,25.1586,452768.0
2016-05-17 14:00:00,31.68,31.69,31.62,31.63,524339.0,25.1586,25.1666,25.111,25.1189,524339.0
2016-05-17 14:10:00,31.62,31.67,31.59,31.6,744606.0,25.111,25.1507,25.0871,25.0951,744606.0
2016-05-17 14:20:00,31.61,31.62,31.55,31.61,647417.0,25.103,25.111,25.0554,25.103,647417.0
2016-05-17 14:30:00,31.6,31.63,31.57,31.61,721217.0,25.0951,25.1189,25.0713,25.103,721217.0
2016-05-17 14:40:00,31.61,31.65,31.6,31.63,235222.0,25.103,25.1348,25.0951,25.1189,235222.0
2016-05-17 14:50:00,31.64,31.65,31.57,31.65,360376.0,25.1268,25.1348,25.0713,25.1348,360376.0
2016-05-17 15:00:00,31.65,31.71,31.62,31.68,367424.0,25.1348,25.1824,25.111,25.1586,367424.0
2016-05-17 15:10:00,31.68,31.68,31.6,31.61,295285.0,25.1586,25.1586,25.0951,25.103,295285.0
2016-05-17 15:20:00,31.61,31.62,31.56,31.6,759493.0,25.103,25.111,25.0633,25.0951,759493.0
2016-05-17 15:30:00,31.6,31.65,31.58,31.65,836790.0,25.0951,25.1348,25.0792,25.1348,836790.0
2016-05-17 15:40:00,31.65,31.66,31.62,31.65,773723.0,25.1348,25.1427,25.111,25.1348,773723.0
2016-05-17 15:50:00,31.65,31.68,31.63,31.65,1846127.0,25.1348,25.1586,25.1189,25.1348,1846127.0
2016-05-18 09:30:00,31.5,31.55,31.47,31.51,798078.0,25.0157,25.0554,24.9918,25.0236,798078.0
2016-05-18 09:40:00,31.51,31.58,31.5,31.55,1034713.0,25.0236,25.0792,25.0157,25.0554,1034713.0
2016-05-18 09:50:00,31.55,31.61,31.53,31.61,592598.0,25.0554,25.103,25.0395,25.103,592598.0
2016-05-18 10:00:00,31.6,31.63,31.57,31.61,355774.0,25.0951,25.1189,25.0713,25.103,355774.0
2016-05-18 10:10:00,31.61,31.73,31.6,31.71,1510750.0,25.103,25.1983,25.0951,25.1824,1510750.0
2016-05-18 10:20:00,31.71,31.78,31.7,31.75,764191.0,25.1824,25.238,25.1745,25.2142,764191.0
2016-05-18 10:30:00,31.75,31.76,31.66,31.67,443818.0,25.2142,25.2221,25.1427,25.1507,443818.0
2016-05-18 10:40:00,31.67,31.73,31.66,31.72,497606.0,25.1507,25.1983,25.1427,25.1904,497606.0
2016-05-18 10:50:00,31.72,31.74,31.61,31.62,642565.0,25.1904,25.2063,25.103,25.111,642565.0
2016-05-18 11:00:00,31.62,31.67,31.62,31.65,341670.0,25.111,25.1507,25.111,25.1348,341670.0
2016-05-18 11:10:00,31.65,31.67,31.63,31.65,215288.0,25.1348,25.1507,25.1189,25.1348,215288.0
2016-05-18 11:20:00,31.66,31.74,31.66,31.73,299103.0,25.1427,25.2063,25.1427,25.1983,299103.0
2016-05-18 11:30:00,31.73,31.76,31.7,31.74,401584.0,25.1983,25.2221,25.1745,25.2063,401584.0
2016-05-18 11:40:00,31.74,31.77,31.73,31.76,256228.0,25.2063,25.2301,25.1983,25.2221,256228.0
2016-05-18 11:50:00,31.77,31.77,31.69,31.7,131501.0,25.2301,25.2301,25.1666,25.1745,131501.0
2016-05-18 12:00:00,31.7,31.7,31.62,31.64,386214.0,25.1745,25.1745,25.111,25.1268,386214.0
2016-05-18 12:10:00,31.63,31.65,31.61,31.64,222809.0,25.1189,25.1348,25.103,25.1268,222809.0
2016-05-18 12:20:00,31.65,31.68,31.62,31.63,219028.0,25.1348,25.1586,25.111,25.1189,219028.0
2016-05-18 12:30:00,31.63,31.68,31.62,31.67,291709.0,25.1189,25.1586,25.111,25.1507,291709.0
2016-05-18 12:40:00,31.67,31.69,31.66,31.67,150435.0,25.1507,25.1666,25.1427,25.1507,150435.0
2016-05-18 12:50:00,31.66,31.71,31.65,31.71,87708.0,25.1427,25.1824,25.1348,25.1824,87708.0
2016-05-18 13:00:00,31.71,31.75,31.71,31.71,162121.0,25.1824,25.2142,25.1824,25.1824,162121.0
2016-05-18 13:10:00,31.71,31.73,31.7,31.72,88888.0,25.1824,25.1983,25.1745,25.1904,88888.0
2016-05-18 13:20:00,31.71,31.76,31.71,31.75,283181.0,25.1824,25.2221,25.1824,25.2142,283181.0
2016-05-18 13:30:00,31.75,31.82,31.74,31.82,646177.0,25.2142,25.2698,25.2063,25.2698,646177.0
2016-05-18 13:40:00,31.82,31.88,31.8,31.86,588036.0,25.2698,25.3174,25.2539,25.3016,588036.0
2016-05-18 13:50:00,31.86,31.86,31.8,31.82,627446.0,25.3016,25.3016,25.2539,25.2698,627446.0
2016-05-18 14:00:00,31.82,31.82,31.44,31.62,2327649.0,25.2698,25.2698,24.968,25.111,2327649.0
2016-05-18 14:10:00,31.62,31.62,31.35,31.44,2276719.0,25.111,25.111,24.8965,24.968,2276719.0
2016-05-18 14:20:00,31.43,31.48,31.31,31.32,2093026.0,24.9601,24.9998,24.8648,24.8727,2093026.0
2016-05-18 14:30:00,31.31,31.42,31.26,31.38,612321.0,24.8648,24.9521,24.8251,24.9204,612321.0
2016-05-18 14:40:00,31.38,31.46,31.34,31.42,414730.0,24.9204,24.9839,24.8886,24.9521,414730.0
2016-05-18 14:50:00,31.43,31.51,31.42,31.48,311219.0,24.9601,25.0236,24.9521,24.9998,311219.0
2016-05-18 15:00:00,31.47,31.55,31.46,31.49,404275.0,24.9918,25.0554,24.9839,25.0077,404275.0
2016-05-18 15:10:00,31.5,31.51,31.37,31.41,717305.0,25.0157,25.0236,24.9124,24.9442,717305.0
2016-05-18 15:20:00,31.41,31.41,31.31,31.34,772115.0,24.9442,24.9442,24.8648,24.8886,772115.0
2016-05-18 15:30:00,31.34,31.38,31.3,31.3,1065692.0,24.8886,24.9204,24.8568,24.8568,1065692.0
2016-05-18 15:40:00,31.31,31.46,31.3,31.42,1094080.0,24.8648,24.9839,24.8568,24.9521,1094080.0
2016-05-18 15:50:00,31.43,31.43,31.38,31.42,1929097.0,24.9601,24.9601,24.9204,24.9521,1929097.0
2016-05-19 09:30:00,31.26,31.28,31.18,31.26,1219398.0,24.8251,24.841,24.7615,24.8251,1219398.0
2016-05-19 09:40:00,31.26,31.33,31.24,31.26,683596.0,24.8251,24.8807,24.8092,24.8251,683596.0
2016-05-19 09:50:00,31.27,31.29,31.08,31.09,835393.0,24.833,24.8489,24.6821,24.6901,835393.0
2016-05-19 10:00:00,31.09,31.16,31.06,31.11,629145.0,24.6901,24.7457,24.6662,24.7059,629145.0
2016-05-19 10:10:00,31.11,31.13,31.06,31.12,610200.0,24.7059,24.7218,24.6662,24.7139,610200.0
2016-05-19 10:20:00,31.11,31.15,31.1,31.14,631907.0,24.7059,24.7377,24.698,24.7298,631907.0
2016-05-19 10:30:00,31.14,31.21,31.12,31.14,488014.0,24.7298,24.7854,24.7139,24.7298,488014.0
2016-05-19 10:40:00,31.13,31.21,31.11,31.19,812063.0,24.7218,24.7854,24.7059,24.7695,812063.0
2016-05-19 10:50:00,31.19,31.2,31.1,31.1,924581.0,24.7695,24.7774,24.698,24.698,924581.0
2016-05-19 11:00:00,31.11,31.13,31.07,31.12,738636.0,24.7059,24.7218,24.6742,24.7139,738636.0
2016-05-19 11:10:00,31.12,31.13,31.06,31.12,1730900.0,24.7139,24.7218,24.6662,24.7139,1730900.0
2016-05-19 11:20:00,31.12,31.17,31.1,31.13,545307.0,24.7139,24.7536,24.698,24.7218,545307.0
2016-05-19 11:30:00,31.13,31.13,31.09,31.12,567819.0,24.7218,24.7218,24.6901,24.7139,567819.0
2016-05-19 11:40:00,31.12,31.12,31.06,31.1,293030.0,24.7139,24.7139,24.6662,24.698,293030.0
2016-05-19 11:50:00,31.1,31.15,31.06,31.13,316167.0,24.698,24.7377,24.6662,24.7218,316167.0
2016-05-19 12:00:00,31.13,31.16,31.11,31.15,304860.0,24.7218,24.7457,24.7059,24.7377,304860.0
2016-05-19 12:10:00,31.16,31.21,31.15,31.19,896354.0,24.7457,24.7854,24.7377,24.7695,896354.0
2016-05-19 12:20:00,31.19,31.2,31.13,31.14,312372.0,24.7695,24.7774,24.7218,24.7298,312372.0
2016-05-19 12:30:00,31.13,31.18,31.1,31.16,401512.0,24.7218,24.7615,24.698,24.7457,401512.0
2016-05-19 12:40:00,31.16,31.16,31.1,31.1,206687.0,24.7457,24.7457,24.698,24.698,206687.0
2016-05-19 12:50:00,31.1,31.11,31.06,31.08,466757.0,24.698,24.7059,24.6662,24.6821,466757.0
2016-05-19 13:00:00,31.08,31.11,31.05,31.09,291563.0,24.6821,24.7059,24.6583,24.6901,291563.0
2016-05-19 13:10:00,31.09,31.13,31.07,31.12,237493.0,24.6901,24.7218,24.6742,24.7139,237493.0
2016-05-19 13:20:00,31.12,31.13,31.07,31.1,299039.0,24.7139,24.7218,24.6742,24.698,299039.0
2016-05-19 13:30:00,31.1,31.18,31.1,31.14,876082.0,24.698,24.7615,24.698,24.7298,876082.0
2016-05-19 13:40:00,31.15,31.2,31.13,31.14,408342.0,24.7377,24.7774,24.7218,24.7298,408342.0
2016-05-19 13:50:00,31.14,31.14,31.09,31.09,309830.0,24.7298,24.7298,24.6901,24.6901,309830.0
2016-05-19 14:00:00,31.09,31.13,31.09,31.13,250837.0,24.6901,24.7218,24.6901,24.7218,250837.0
2016-05-19 14:10:00,31.13,31.16,31.11,31.15,367879.0,24.7218,24.7457,24.7059,24.7377,367879.0
2016-05-19 14:20:00,31.14,31.16,31.11,31.14,325640.0,24.7298,24.7457,24.7059,24.7298,325640.0
2016-05-19 14:30:00,31.15,31.15,31.07,31.09,335177.0,24.7377,24.7377,24.6742,24.6901,335177.0
2016-05-19 14:40:00,31.09,31.1,31.04,31.06,704681.0,24.6901,24.698,24.6504,24.6662,704681.0
2016-05-19 14:50:00,31.06,31.08,31.04,31.06,573671.0,24.6662,24.6821,24.6504,24.6662,573671.0
2016-05-19 15:00:00,31.05,31.16,31.05,31.14,388089.0,24.6583,24.7457,24.6583,24.7298,388089.0
2016-05-19 15:10:00,31.14,31.17,31.12,31.17,237305.0,24.7298,24.7536,24.7139,24.7536,237305.0
2016-05-19 15:20:00,31.18,31.21,31.16,31.17,380592.0,24.7615,24.7854,24.7457,24.7536,380592.0
2016-05-19 15:30:00,31.16,31.18,31.13,31.18,343473.0,24.7457,24.7615,24.7218,24.7615,343473.0
2016-05-19 15:40:00,31.18,31.22,31.15,31.21,482174.0,24.7615,24.7933,24.7377,24.7854,482174.0
2016-05-19 15:50:00,31.21,31.22,31.17,31.19,2494252.0,24.7854,24.7933,24.7536,24.7695,2494252.0
2016-05-20 09:30:00,31.58,31.68,31.55,31.63,770170.0,25.0792,25.1586,25.0554,25.1189,770170.0
2016-05-20 09:40:00,31.64,31.66,31.6,31.65,683652.0,25.1268,25.1427,25.0951,25.1348,683652.0
2016-05-20 09:50:00,31.65,31.7,31.63,31.68,759504.0,25.1348,25.1745,25.1189,25.1586,759504.0
2016-05-20 10:00:00,31.68,31.71,31.64,31.69,666528.0,25.1586,25.1824,25.1268,25.1666,666528.0
2016-05-20 10:10:00,31.69,31.73,31.68,31.71,708231.0,25.1666,25.1983,25.1586,25.1824,708231.0
2016-05-20 10:20:00,31.71,31.72,31.62,31.63,426287.0,25.1824,25.1904,25.111,25.1189,426287.0
2016-05-20 10:30:00,31.63,31.67,31.62,31.64,185409.0,25.1189,25.1507,25.111,25.1268,185409.0
2016-05-20 10:40:00,31.64,31.7,31.63,31.68,508961.0,25.1268,25.1745,25.1189,25.1586,508961.0
2016-05-20 10:50:00,31.68,31.69,31.63,31.67,195646.0,25.1586,25.1666,25.1189,25.1507,195646.0
2016-05-20 11:00:00,31.67,31.71,31.65,31.7,422261.0,25.1507,25.1824,25.1348,25.1745,422261.0
2016-05-20 11:10:00,31.7,31.74,31.69,31.73,360982.0,25.1745,25.2063,25.1666,25.1983,360982.0
2016-05-20 11:20:00,31.73,31.77,31.72,31.75,358024.0,25.1983,25.2301,25.1904,25.2142,358024.0
2016-05-20 11:30:00,31.75,31.76,31.73,31.74,391126.0,25.2142,25.2221,25.1983,25.2063,391126.0
2016-05-20 11:40:00,31.74,31.75,31.71,31.71,402544.0,25.2063,25.2142,25.1824,25.1824,402544.0
2016-05-20 11:50:00,31.71,31.72,31.67,31.69,402000.0,25.1824,25.1904,25.1507,25.1666,402000.0
2016-05-20 12:00:00,31.69,31.7,31.66,31.7,253487.0,25.1666,25.1745,25.1427,25.1745,253487.0
2016-05-20 12:10:00,31.7,31.71,31.68,31.71,175639.0,25.1745,25.1824,25.1586,25.1824,175639.0
2016-05-20 12:20:00,31.71,31.73,31.7,31.72,124642.0,25.1824,25.1983,25.1745,25.1904,124642.0
2016-05-20 12:30:00,31.71,31.72,31.68,31.71,215252.0,25.1824,25.1904,25.1586,25.1824,215252.0
2016-05-20 12:40:00,31.71,31.73,31.69,31.72,111282.0,25.1824,25.1983,25.1666,25.1904,111282.0
2016-05-20 12:50:00,31.72,31.73,31.7,31.72,82292.0,25.1904,25.1983,25.1745,25.1904,82292.0
2016-05-20 13:00:00,31.72,31.73,31.68,31.69,137997.0,25.1904,25.1983,25.1586,25.1666,137997.0
2016-05-20 13:10:00,31.69,31.73,31.68,31.71,89091.0,25.1666,25.1983,25.1586,25.1824,89091.0
2016-05-20 13:20:00,31.71,31.73,31.68,31.68,65369.0,25.1824,25.1983,25.1586,25.1586,65369.0
2016-05-20 13:30:00,31.68,31.68,31.63,31.63,485057.0,25.1586,25.1586,25.1189,25.1189,485057.0
2016-05-20 13:40:00,31.64,31.67,31.63,31.65,147982.0,25.1268,25.1507,25.1189,25.1348,147982.0
2016-05-20 13:50:00,31.65,31.67,31.63,31.66,322918.0,25.1348,25.1507,25.1189,25.1427,322918.0
2016-05-20 14:00:00,31.66,31.7,31.65,31.7,180606.0,25.1427,25.1745,25.1348,25.1745,180606.0
2016-05-20 14:10:00,31.7,31.72,31.69,31.7,190178.0,25.1745,25.1904,25.1666,25.1745,190178.0
2016-05-20 14:20:00,31.69,31.73,31.69,31.73,132158.0,25.1666,25.1983,25.1666,25.1983,132158.0
2016-05-20 14:30:00,31.73,31.73,31.69,31.7,82408.0,25.1983,25.1983,25.1666,25.1745,82408.0
2016-05-20 14:40:00,31.7,31.7,31.65,31.65,130636.0,25.1745,25.1745,25.1348,25.1348,130636.0
2016-05-20 14:50:00,31.66,31.68,31.62,31.64,224930.0,25.1427,25.1586,25.111,25.1268,224930.0
2016-05-20 15:00:00,31.64,31.65,31.59,31.63,377842.0,25.1268,25.1348,25.0871,25.1189,377842.0
2016-05-20 15:10:00,31.63,31.67,31.62,31.62,207799.0,25.1189,25.1507,25.111,25.111,207799.0
2016-05-20 15:20:00,31.62,31.63,31.6,31.63,346877.0,25.111,25.1189,25.0951,25.1189,346877.0
2016-05-20 15:30:00,31.62,31.64,31.61,31.63,504424.0,25.111,25.1268,25.103,25.1189,504424.0
2016-05-20 15:40:00,31.63,31.63,31.6,31.62,410048.0,25.1189,25.1189,25.0951,25.111,410048.0
2016-05-20 15:50:00,31.62,31.64,31.61,31.64,1922896.0,25.111,25.1268,25.103,25.1268,1922896.0
2016-05-23 09:30:00,31.61,31.7,31.59,31.69,2540493.0,25.103,25.1745,25.0871,25.1666,2540493.0
2016-05-23 09:40:00,31.69,31.74,31.67,31.73,1672060.0,25.1666,25.2063,25.1507,25.1983,1672060.0
2016-05-23 09:50:00,31.73,31.73,31.66,31.71,457248.0,25.1983,25.1983,25.1427,25.1824,457248.0
2016-05-23 10:00:00,31.71,31.78,31.7,31.74,400690.0,25.1824,25.238,25.1745,25.2063,400690.0
2016-05-23 10:10:00,31.75,31.77,31.71,31.74,251618.0,25.2142,25.2301,25.1824,25.2063,251618.0
2016-05-23 10:20:00,31.74,31.78,31.72,31.72,307866.0,25.2063,25.238,25.1904,25.1904,307866.0
2016-05-23 10:30:00,31.72,31.74,31.7,31.71,317136.0,25.1904,25.2063,25.1745,25.1824,317136.0
2016-05-23 10:40:00,31.72,31.72,31.67,31.68,222245.0,25.1904,25.1904,25.1507,25.1586,222245.0
2016-05-23 10:50:00,31.68,31.68,31.65,31.66,373937.0,25.1586,25.1586,25.1348,25.1427,373937.0
2016-05-23 11:00:00,31.65,31.71,31.65,31.7,287944.0,25.1348,25.1824,25.1348,25.1745,287944.0
2016-05-23 11:10:00,31.7,31.71,31.64,31.66,201692.0,25.1745,25.1824,25.1268,25.1427,201692.0
2016-05-23 11:20:00,31.66,31.73,31.65,31.73,126523.0,25.1427,25.1983,25.1348,25.1983,126523.0
2016-05-23 11:30:00,31.72,31.74,31.63,31.64,311296.0,25.1904,25.2063,25.1189,25.1268,311296.0
2016-05-23 11:40:00,31.63,31.65,31.59,31.59,186092.0,25.1189,25.1348,25.0871,25.0871,186092.0
2016-05-23 11:50:00,31.59,31.59,31.55,31.56,202006.0,25.0871,25.0871,25.0554,25.0633,202006.0
2016-05-23 12:00:00,31.56,31.61,31.55,31.59,360242.0,25.0633,25.103,25.0554,25.0871,360242.0
2016-05-23 12:10:00,31.59,31.62,31.58,31.62,92011.0,25.0871,25.111,25.0792,25.111,92011.0
2016-05-23 12:20:00,31.61,31.63,31.61,31.62,136006.0,25.103,25.1189,25.103,25.111,136006.0
2016-05-23 12:30:00,31.63,31.63,31.59,31.59,98184.0,25.1189,25.1189,25.0871,25.0871,98184.0
2016-05-23 12:40:00,31.59,31.64,31.59,31.63,134624.0,25.0871,25.1268,25.0871,25.1189,134624.0
2016-05-23 12:50:00,31.64,31.67,31.63,31.67,172773.0,25.1268,25.1507,25.1189,25.1507,172773.0
2016-05-23 13:00:00,31.67,31.69,31.67,31.68,123556.0,25.1507,25.1666,25.1507,25.1586,123556.0
2016-05-23 13:10:00,31.68,31.7,31.68,31.68,113982.0,25.1586,25.1745,25.1586,25.1586,113982.0
2016-05-23 13:20:00,31.68,31.7,31.66,31.69,228317.0,25.1586,25.1745,25.1427,25.1666,228317.0
2016-05-23 13:30:00,31.69,31.69,31.67,31.68,131515.0,25.1666,25.1666,25.1507,25.1586,131515.0
2016-05-23 13:40:00,31.69,31.69,31.64,31.65,131391.0,25.1666,25.1666,25.1268,25.1348,131391.0
2016-05-23 13:50:00,31.65,31.68,31.64,31.65,129954.0,25.1348,25.1586,25.1268,25.1348,129954.0
2016-05-23 14:00:00,31.65,31.66,31.64,31.65,98965.0,25.1348,25.1427,25.1268,25.1348,98965.0
2016-05-23 14:10:00,31.65,31.66,31.64,31.66,87044.0,25.1348,25.1427,25.1268,25.1427,87044.0
2016-05-23 14:20:00,31.66,31.67,31.62,31.66,168132.0,25.1427,25.1507,25.111,25.1427,168132.0
2016-05-23 14:30:00,31.66,31.67,31.65,31.67,79014.0,25.1427,25.1507,25.1348,25.1507,79014.0
2016-05-23 14:40:00,31.66,31.67,31.64,31.65,101667.0,25.1427,25.1507,25.1268,25.1348,101667.0
2016-05-23 14:50:00,31.65,31.66,31.62,31.63,145178.0,25.1348,25.1427,25.111,25.1189,145178.0
2016-05-23 15:00:00,31.62,31.64,31.6,31.6,272755.0,25.111,25.1268,25.0951,25.0951,272755.0
2016-05-23 15:10:00,31.6,31.6,31.58,31.58,157366.0,25.0951,25.0951,25.0792,25.0792,157366.0
2016-05-23 15:20:00,31.58,31.59,31.57,31.59,215784.0,25.0792,25.0871,25.0713,25.0871,215784.0
2016-05-23 15:30:00,31.59,31.61,31.57,31.59,194096.0,25.0871,25.103,25.0713,25.0871,194096.0
2016-05-23 15:40:00,31.59,31.59,31.56,31.57,347358.0,25.0871,25.0871,25.0633,25.0713,347358.0
2016-05-23 15:50:00,31.57,31.58,31.53,31.57,1417690.0,25.0713,25.0792,25.0395,25.0713,1417690.0
2016-05-24 09:30:00,31.78,31.89,31.75,31.87,2126939.0,25.238,25.3254,25.2142,25.3095,2126939.0
2016-05-24 09:40:00,31.87,31.93,31.85,31.89,772927.0,25.3095,25.3571,25.2936,25.3254,772927.0
2016-05-24 09:50:00,31.9,31.94,31.88,31.89,769768.0,25.3333,25.3651,25.3174,25.3254,769768.0
2016-05-24 10:00:00,31.9,31.98,31.88,31.97,599521.0,25.3333,25.3969,25.3174,25.3889,599521.0
2016-05-24 10:10:00,31.97,31.99,31.95,31.99,802040.0,25.3889,25.4048,25.373,25.4048,802040.0
2016-05-24 10:20:00,31.99,32.02,31.99,32.02,488484.0,25.4048,25.4286,25.4048,25.4286,488484.0
2016-05-24 10:30:00,32.02,32.04,32.0,32.02,628714.0,25.4286,25.4445,25.4127,25.4286,628714.0
2016-05-24 10:40:00,32.02,32.04,32.01,32.02,549415.0,25.4286,25.4445,25.4207,25.4286,549415.0
2016-05-24 10:50:00,32.02,32.04,32.01,32.03,396083.0,25.4286,25.4445,25.4207,25.4366,396083.0
2016-05-24 11:00:00,32.03,32.05,32.01,32.04,418298.0,25.4366,25.4524,25.4207,25.4445,418298.0
2016-05-24 11:10:00,32.05,32.05,32.03,32.05,521305.0,25.4524,25.4524,25.4366,25.4524,521305.0
2016-05-24 11:20:00,32.05,32.11,32.04,32.08,1252500.0,25.4524,25.5001,25.4445,25.4763,1252500.0
2016-05-24 11:30:00,32.08,32.1,32.05,32.07,708003.0,25.4763,25.4922,25.4524,25.4683,708003.0
2016-05-24 11:40:00,32.07,32.08,32.06,32.08,320336.0,25.4683,25.4763,25.4604,25.4763,320336.0
2016-05-24 11:50:00,32.08,32.14,32.07,32.14,747246.0,25.4763,25.5239,25.4683,25.5239,747246.0
2016-05-24 12:00:00,32.14,32.15,32.11,32.13,431160.0,25.5239,25.5319,25.5001,25.516,431160.0
2016-05-24 12:10:00,32.13,32.13,32.1,32.12,247147.0,25.516,25.516,25.4922,25.508,247147.0
2016-05-24 12:20:00,32.12,32.13,32.11,32.12,156614.0,25.508,25.516,25.5001,25.508,156614.0
2016-05-24 12:30:00,32.12,32.14,32.11,32.13,320679.0,25.508,25.5239,25.5001,25.516,320679.0
2016-05-24 12:40:00,32.13,32.14,32.12,32.13,229013.0,25.516,25.5239,25.508,25.516,229013.0
2016-05-24 12:50:00,32.13,32.17,32.12,32.17,455323.0,25.516,25.5477,25.508,25.5477,455323.0
2016-05-24 13:00:00,32.17,32.19,32.16,32.17,549050.0,25.5477,25.5636,25.5398,25.5477,549050.0
2016-05-24 13:10:00,32.17,32.2,32.16,32.19,341215.0,25.5477,25.5716,25.5398,25.5636,341215.0
2016-05-24 13:20:00,32.19,32.19,32.17,32.18,326836.0,25.5636,25.5636,25.5477,25.5557,326836.0
2016-05-24 13:30:00,32.18,32.18,32.14,32.15,507012.0,25.5557,25.5557,25.5239,25.5319,507012.0
2016-05-24 13:40:00,32.14,32.14,32.11,32.12,419884.0,25.5239,25.5239,25.5001,25.508,419884.0
2016-05-24 13:50:00,32.13,32.14,32.12,32.13,205566.0,25.516,25.5239,25.508,25.516,205566.0
2016-05-24 14:00:00,32.13,32.14,32.12,32.13,236682.0,25.516,25.5239,25.508,25.516,236682.0
2016-05-24 14:10:00,32.13,32.16,32.12,32.15,226048.0,25.516,25.5398,25.508,25.5319,226048.0
2016-05-24 14:20:00,32.15,32.15,32.14,32.15,116310.0,25.5319,25.5319,25.5239,25.5319,116310.0
2016-05-24 14:30:00,32.15,32.16,32.14,32.15,250992.0,25.5319,25.5398,25.5239,25.5319,250992.0
2016-05-24 14:40:00,32.15,32.17,32.14,32.15,349354.0,25.5319,25.5477,25.5239,25.5319,349354.0
2016-05-24 14:50:00,32.16,32.19,32.15,32.19,435168.0,25.5398,25.5636,25.5319,25.5636,435168.0
2016-05-24 15:00:00,32.19,32.2,32.18,32.19,378694.0,25.5636,25.5716,25.5557,25.5636,378694.0
2016-05-24 15:10:00,32.19,32.22,32.18,32.21,456817.0,25.5636,25.5875,25.5557,25.5795,456817.0
2016-05-24 15:20:00,32.2,32.25,32.19,32.21,911132.0,25.5716,25.6113,25.5636,25.5795,911132.0
2016-05-24 15:30:00,32.21,32.22,32.18,32.19,1291664.0,25.5795,25.5875,25.5557,25.5636,1291664.0
2016-05-24 15:40:00,32.19,32.19,32.16,32.16,1014316.0,25.5636,25.5636,25.5398,25.5398,1014316.0
2016-05-24 15:50:00,32.16,32.19,32.15,32.16,2327897.0,25.5398,25.5636,25.5319,25.5398,2327897.0
2016-05-25 09:30:00,32.53,32.64,32.48,32.61,1278248.0,25.8336,25.921,25.7939,25.8972,1278248.0
2016-05-25 09:40:00,32.61,32.67,32.58,32.66,891748.0,25.8972,25.9448,25.8733,25.9369,891748.0
2016-05-25 09:50:00,32.67,32.7,32.66,32.68,665597.0,25.9448,25.9686,25.9369,25.9528,665597.0
2016-05-25 10:00:00,32.67,32.78,32.67,32.76,1204176.0,25.9448,26.0322,25.9448,26.0163,1204176.0
2016-05-25 10:10:00,32.76,32.82,32.76,32.8,1074794.0,26.0163,26.0639,26.0163,26.0481,1074794.0
2016-05-25 10:20:00,32.8,32.81,32.72,32.73,873004.0,26.0481,26.056,25.9845,25.9925,873004.0
2016-05-25 10:30:00,32.72,32.76,32.69,32.7,905074.0,25.9845,26.0163,25.9607,25.9686,905074.0
2016-05-25 10:40:00,32.7,32.73,32.65,32.68,843843.0,25.9686,25.9925,25.9289,25.9528,843843.0
2016-05-25 10:50:00,32.68,32.72,32.66,32.69,248744.0,25.9528,25.9845,25.9369,25.9607,248744.0
2016-05-25 11:00:00,32.69,32.73,32.66,32.68,398496.0,25.9607,25.9925,25.9369,25.9528,398496.0
2016-05-25 11:10:00,32.68,32.69,32.64,32.65,306859.0,25.9528,25.9607,25.921,25.9289,306859.0
2016-05-25 11:20:00,32.65,32.66,32.62,32.64,423098.0,25.9289,25.9369,25.9051,25.921,423098.0
2016-05-25 11:30:00,32.65,32.68,32.63,32.66,979251.0,25.9289,25.9528,25.9131,25.9369,979251.0
2016-05-25 11:40:00,32.67,32.69,32.65,32.67,350831.0,25.9448,25.9607,25.9289,25.9448,350831.0
2016-05-25 11:50:00,32.67,32.7,32.66,32.69,286178.0,25.9448,25.9686,25.9369,25.9607,286178.0
2016-05-25 12:00:00,32.69,32.71,32.68,32.7,207000.0,25.9607,25.9766,25.9528,25.9686,207000.0
2016-05-25 12:10:00,32.71,32.72,32.69,32.69,314492.0,25.9766,25.9845,25.9607,25.9607,314492.0
2016-05-25 12:20:00,32.69,32.7,32.67,32.69,127722.0,25.9607,25.9686,25.9448,25.9607,127722.0
2016-05-25 12:30:00,32.69,32.7,32.67,32.69,175194.0,25.9607,25.9686,25.9448,25.9607,175194.0
2016-05-25 12:40:00,32.69,32.73,32.68,32.72,194103.0,25.9607,25.9925,25.9528,25.9845,194103.0
2016-05-25 12:50:00,32.72,32.73,32.7,32.73,177174.0,25.9845,25.9925,25.9686,25.9925,177174.0
2016-05-25 13:00:00,32.73,32.77,32.72,32.76,293436.0,25.9925,26.0242,25.9845,26.0163,293436.0
2016-05-25 13:10:00,32.76,32.76,32.73,32.73,249808.0,26.0163,26.0163,25.9925,25.9925,249808.0
2016-05-25 13:20:00,32.73,32.75,32.72,32.75,231326.0,25.9925,26.0083,25.9845,26.0083,231326.0
2016-05-25 13:30:00,32.75,32.76,32.74,32.75,214462.0,26.0083,26.0163,26.0004,26.0083,214462.0
2016-05-25 13:40:00,32.75,32.75,32.72,32.73,253825.0,26.0083,26.0083,25.9845,25.9925,253825.0
2016-05-25 13:50:00,32.73,32.77,32.72,32.77,157899.0,25.9925,26.0242,25.9845,26.0242,157899.0
2016-05-25 14:00:00,32.77,32.77,32.73,32.73,263776.0,26.0242,26.0242,25.9925,25.9925,263776.0
2016-05-25 14:10:00,32.73,32.74,32.72,32.74,190326.0,25.9925,26.0004,25.9845,26.0004,190326.0
2016-05-25 14:20:00,32.73,32.77,32.73,32.76,191526.0,25.9925,26.0242,25.9925,26.0163,191526.0
2016-05-25 14:30:00,32.75,32.77,32.73,32.77,306414.0,26.0083,26.0242,25.9925,26.0242,306414.0
2016-05-25 14:40:00,32.77,32.8,32.73,32.73,443031.0,26.0242,26.0481,25.9925,25.9925,443031.0
2016-05-25 14:50:00,32.73,32.74,32.71,32.71,472997.0,25.9925,26.0004,25.9766,25.9766,472997.0
2016-05-25 15:00:00,32.71,32.73,32.69,32.72,286750.0,25.9766,25.9925,25.9607,25.9845,286750.0
2016-05-25 15:10:00,32.71,32.77,32.71,32.76,396066.0,25.9766,26.0242,25.9766,26.0163,396066.0
2016-05-25 15:20:00,32.76,32.8,32.75,32.8,530235.0,26.0163,26.0481,26.0083,26.0481,530235.0
2016-05-25 15:30:00,32.8,32.8,32.77,32.78,638348.0,26.0481,26.0481,26.0242,26.0322,638348.0
2016-05-25 15:40:00,32.78,32.79,32.76,32.76,1080518.0,26.0322,26.0401,26.0163,26.0163,1080518.0
2016-05-25 15:50:00,32.76,32.77,32.72,32.74,2286091.0,26.0163,26.0242,25.9845,26.0004,2286091.0
2016-05-26 09:30:00,32.67,32.73,32.64,32.67,761250.0,25.9448,25.9925,25.921,25.9448,761250.0
2016-05-26 09:40:00,32.67,32.7,32.6,32.62,841342.0,25.9448,25.9686,25.8892,25.9051,841342.0
2016-05-26 09:50:00,32.62,32.62,32.53,32.55,985558.0,25.9051,25.9051,25.8336,25.8495,985558.0
2016-05-26 10:00:00,32.55,32.61,32.55,32.59,681913.0,25.8495,25.8972,25.8495,25.8813,681913.0
2016-05-26 10:10:00,32.6,32.64,32.59,32.64,423981.0,25.8892,25.921,25.8813,25.921,423981.0
2016-05-26 10:20:00,32.64,32.64,32.6,32.62,176983.0,25.921,25.921,25.8892,25.9051,176983.0
2016-05-26 10:30:00,32.62,32.66,32.59,32.6,396764.0,25.9051,25.9369,25.8813,25.8892,396764.0
2016-05-26 10:40:00,32.6,32.63,32.58,32.58,385985.0,25.8892,25.9131,25.8733,25.8733,385985.0
2016-05-26 10:50:00,32.59,32.59,32.55,32.55,420083.0,25.8813,25.8813,25.8495,25.8495,420083.0
2016-05-26 11:00:00,32.55,32.59,32.54,32.58,485375.0,25.8495,25.8813,25.8416,25.8733,485375.0
2016-05-26 11:10:00,32.58,32.62,32.57,32.61,374451.0,25.8733,25.9051,25.8654,25.8972,374451.0
2016-05-26 11:20:00,32.62,32.65,32.6,32.65,403734.0,25.9051,25.9289,25.8892,25.9289,403734.0
2016-05-26 11:30:00,32.65,32.66,32.62,32.64,235410.0,25.9289,25.9369,25.9051,25.921,235410.0
2016-05-26 11:40:00,32.64,32.67,32.63,32.64,270121.0,25.921,25.9448,25.9131,25.921,270121.0
2016-05-26 11:50:00,32.64,32.67,32.63,32.66,252433.0,25.921,25.9448,25.9131,25.9369,252433.0
2016-05-26 12:00:00,32.66,32.69,32.64,32.65,270461.0,25.9369,25.9607,25.921,25.9289,270461.0
2016-05-26 12:10:00,32.65,32.66,32.6,32.61,286685.0,25.9289,25.9369,25.8892,25.8972,286685.0
2016-05-26 12:20:00,32.61,32.61,32.57,32.58,339249.0,25.8972,25.8972,25.8654,25.8733,339249.0
2016-05-26 12:30:00,32.58,32.6,32.57,32.59,152377.0,25.8733,25.8892,25.8654,25.8813,152377.0
2016-05-26 12:40:00,32.6,32.61,32.57,32.61,198559.0,25.8892,25.8972,25.8654,25.8972,198559.0
2016-05-26 12:50:00,32.61,32.62,32.59,32.62,245673.0,25.8972,25.9051,25.8813,25.9051,245673.0
2016-05-26 13:00:00,32.62,32.64,32.61,32.64,144978.0,25.9051,25.921,25.8972,25.921,144978.0
2016-05-26 13:10:00,32.64,32.68,32.62,32.66,176327.0,25.921,25.9528,25.9051,25.9369,176327.0
2016-05-26 13:20:00,32.66,32.67,32.64,32.66,124078.0,25.9369,25.9448,25.921,25.9369,124078.0
2016-05-26 13:30:00,32.66,32.66,32.64,32.64,245667.0,25.9369,25.9369,25.921,25.921,245667.0
2016-05-26 13:40:00,32.65,32.65,32.61,32.64,172427.0,25.9289,25.9289,25.8972,25.921,172427.0
2016-05-26 13:50:00,32.63,32.68,32.62,32.66,240799.0,25.9131,25.9528,25.9051,25.9369,240799.0
2016-05-26 14:00:00,32.66,32.69,32.65,32.67,140763.0,25.9369,25.9607,25.9289,25.9448,140763.0
2016-05-26 14:10:00,32.67,32.67,32.66,32.66,113848.0,25.9448,25.9448,25.9369,25.9369,113848.0
2016-05-26 14:20:00,32.67,32.67,32.64,32.64,195513.0,25.9448,25.9448,25.921,25.921,195513.0
2016-05-26 14:30:00,32.65,32.65,32.63,32.64,121402.0,25.9289,25.9289,25.9131,25.921,121402.0
2016-05-26 14:40:00,32.64,32.66,32.63,32.66,122474.0,25.921,25.9369,25.9131,25.9369,122474.0
2016-05-26 14:50:00,32.65,32.66,32.63,32.64,183905.0,25.9289,25.9369,25.9131,25.921,183905.0
2016-05-26 15:00:00,32.64,32.65,32.62,32.65,396619.0,25.921,25.9289,25.9051,25.9289,396619.0
2016-05-26 15:10:00,32.64,32.67,32.63,32.66,263157.0,25.921,25.9448,25.9131,25.9369,263157.0
2016-05-26 15:20:00,32.66,32.68,32.65,32.67,347218.0,25.9369,25.9528,25.9289,25.9448,347218.0
2016-05-26 15:30:00,32.66,32.68,32.66,32.66,450326.0,25.9369,25.9528,25.9369,25.9369,450326.0
2016-05-26 15:40:00,32.66,32.7,32.66,32.68,806977.0,25.9369,25.9686,25.9369,25.9528,806977.0
2016-05-26 15:50:00,32.68,32.68,32.65,32.66,917839.0,25.9528,25.9528,25.9289,25.9369,917839.0
2016-05-27 09:30:00,32.92,32.97,32.9,32.96,1022691.0,26.1434,26.1831,26.1275,26.1751,1022691.0
2016-05-27 09:40:00,32.96,32.97,32.93,32.96,743325.0,26.1751,26.1831,26.1513,26.1751,743325.0
2016-05-27 09:50:00,32.96,32.97,32.91,32.92,916069.0,26.1751,26.1831,26.1354,26.1434,916069.0
2016-05-27 10:00:00,32.92,32.98,32.91,32.97,860384.0,26.1434,26.191,26.1354,26.1831,860384.0
2016-05-27 10:10:00,32.97,32.99,32.95,32.95,642698.0,26.1831,26.1989,26.1672,26.1672,642698.0
2016-05-27 10:20:00,32.95,32.96,32.92,32.94,560467.0,26.1672,26.1751,26.1434,26.1592,560467.0
2016-05-27 10:30:00,32.94,32.96,32.93,32.94,585271.0,26.1592,26.1751,26.1513,26.1592,585271.0
2016-05-27 10:40:00,32.94,32.98,32.93,32.97,592356.0,26.1592,26.191,26.1513,26.1831,592356.0
2016-05-27 10:50:00,32.97,32.97,32.91,32.92,363049.0,26.1831,26.1831,26.1354,26.1434,363049.0
2016-05-27 11:00:00,32.92,32.92,32.88,32.89,528525.0,26.1434,26.1434,26.1116,26.1195,528525.0
2016-05-27 11:10:00,32.88,32.88,32.85,32.85,482046.0,26.1116,26.1116,26.0878,26.0878,482046.0
2016-05-27 11:20:00,32.86,32.9,32.85,32.88,711119.0,26.0957,26.1275,26.0878,26.1116,711119.0
2016-05-27 11:30:00,32.88,32.89,32.87,32.87,495292.0,26.1116,26.1195,26.1036,26.1036,495292.0
2016-05-27 11:40:00,32.87,32.88,32.85,32.86,374487.0,26.1036,26.1116,26.0878,26.0957,374487.0
2016-05-27 11:50:00,32.86,32.86,32.83,32.84,321310.0,26.0957,26.0957,26.0719,26.0798,321310.0
2016-05-27 12:00:00,32.84,32.84,32.82,32.83,398450.0,26.0798,26.0798,26.0639,26.0719,398450.0
2016-05-27 12:10:00,32.83,32.85,32.82,32.84,248304.0,26.0719,26.0878,26.0639,26.0798,248304.0
2016-05-27 12:20:00,32.84,32.85,32.84,32.84,234089.0,26.0798,26.0878,26.0798,26.0798,234089.0
2016-05-27 12:30:00,32.85,32.88,32.84,32.87,414818.0,26.0878,26.1116,26.0798,26.1036,414818.0
2016-05-27 12:40:00,32.87,32.87,32.84,32.84,264642.0,26.1036,26.1036,26.0798,26.0798,264642.0
2016-05-27 12:50:00,32.84,32.87,32.83,32.84,424913.0,26.0798,26.1036,26.0719,26.0798,424913.0
2016-05-27 13:00:00,32.84,32.86,32.83,32.84,264289.0,26.0798,26.0957,26.0719,26.0798,264289.0
2016-05-27 13:10:00,32.84,32.85,32.83,32.85,283135.0,26.0798,26.0878,26.0719,26.0878,283135.0
2016-05-27 13:20:00,32.84,32.85,32.78,32.8,527296.0,26.0798,26.0878,26.0322,26.0481,527296.0
2016-05-27 13:30:00,32.79,32.8,32.69,32.69,873141.0,26.0401,26.0481,25.9607,25.9607,873141.0
2016-05-27 13:40:00,32.69,32.78,32.67,32.72,784930.0,25.9607,26.0322,25.9448,25.9845,784930.0
2016-05-27 13:50:00,32.72,32.72,32.66,32.66,505615.0,25.9845,25.9845,25.9369,25.9369,505615.0
2016-05-27 14:00:00,32.66,32.71,32.64,32.7,218033.0,25.9369,25.9766,25.921,25.9686,218033.0
2016-05-27 14:10:00,32.7,32.71,32.66,32.67,306575.0,25.9686,25.9766,25.9369,25.9448,306575.0
2016-05-27 14:20:00,32.67,32.78,32.67,32.77,367263.0,25.9448,26.0322,25.9448,26.0242,367263.0
2016-05-27 14:30:00,32.77,32.78,32.72,32.75,406484.0,26.0242,26.0322,25.9845,26.0083,406484.0
2016-05-27 14:40:00,32.74,32.8,32.74,32.8,438690.0,26.0004,26.0481,26.0004,26.0481,438690.0
2016-05-27 14:50:00,32.8,32.81,32.78,32.81,272913.0,26.0481,26.056,26.0322,26.056,272913.0
2016-05-27 15:00:00,32.8,32.82,32.78,32.81,365077.0,26.0481,26.0639,26.0322,26.056,365077.0
2016-05-27 15:10:00,32.81,32.82,32.8,32.82,246201.0,26.056,26.0639,26.0481,26.0639,246201.0
2016-05-27 15:20:00,32.82,32.83,32.79,32.8,410692.0,26.0639,26.0719,26.0401,26.0481,410692.0
2016-05-27 15:30:00,32.8,32.84,32.8,32.83,342960.0,26.0481,26.0798,26.0481,26.0719,342960.0
2016-05-27 15:40:00,32.83,32.85,32.82,32.84,575217.0,26.0719,26.0878,26.0639,26.0798,575217.0
2016-05-27 15:50:00,32.84,32.85,32.83,32.84,1205629.0,26.0798,26.0878,26.0719,26.0798,1205629.0
2016-05-31 09:30:00,33.27,33.3,33.19,33.23,1297077.0,26.4213,26.4451,26.3578,26.3895,1297077.0
2016-05-31 09:40:00,33.23,33.29,33.19,33.28,2783128.0,26.3895,26.4372,26.3578,26.4292,2783128.0
2016-05-31 09:50:00,33.28,33.33,33.27,33.3,1199185.0,26.4292,26.469,26.4213,26.4451,1199185.0
2016-05-31 10:00:00,33.3,33.34,33.29,33.3,2087701.0,26.4451,26.4769,26.4372,26.4451,2087701.0
2016-05-31 10:10:00,33.31,33.33,33.29,33.3,1046283.0,26.4531,26.469,26.4372,26.4451,1046283.0
2016-05-31 10:20:00,33.3,33.33,33.29,33.32,492988.0,26.4451,26.469,26.4372,26.461,492988.0
2016-05-31 10:30:00,33.32,33.34,33.23,33.23,704015.0,26.461,26.4769,26.3895,26.3895,704015.0
2016-05-31 10:40:00,33.23,33.24,33.18,33.23,1643041.0,26.3895,26.3975,26.3498,26.3895,1643041.0
2016-05-31 10:50:00,33.23,33.24,33.2,33.23,505015.0,26.3895,26.3975,26.3657,26.3895,505015.0
2016-05-31 11:00:00,33.22,33.23,33.19,33.2,627202.0,26.3816,26.3895,26.3578,26.3657,627202.0
2016-05-31 11:10:00,33.2,33.23,33.12,33.21,1517636.0,26.3657,26.3895,26.3022,26.3737,1517636.0
2016-05-31 11:20:00,33.21,33.25,33.2,33.23,759426.0,26.3737,26.4054,26.3657,26.3895,759426.0
2016-05-31 11:30:00,33.23,33.24,33.18,33.22,495279.0,26.3895,26.3975,26.3498,26.3816,495279.0
2016-05-31 11:40:00,33.22,33.25,33.21,33.25,530903.0,26.3816,26.4054,26.3737,26.4054,530903.0
2016-05-31 11:50:00,33.25,33.28,33.24,33.27,916118.0,26.4054,26.4292,26.3975,26.4213,916118.0
2016-05-31 12:00:00,33.28,33.28,33.22,33.26,1001410.0,26.4292,26.4292,26.3816,26.4134,1001410.0
2016-05-31 12:10:00,33.26,33.28,33.24,33.28,1621942.0,26.4134,26.4292,26.3975,26.4292,1621942.0
2016-05-31 12:20:00,33.28,33.34,33.27,33.34,607178.0,26.4292,26.4769,26.4213,26.4769,607178.0
2016-05-31 12:30:00,33.34,33.41,33.33,33.4,1336047.0,26.4769,26.5325,26.469,26.5245,1336047.0
2016-05-31 12:40:00,33.4,33.46,33.39,33.45,1006404.0,26.5245,26.5722,26.5166,26.5643,1006404.0
2016-05-31 12:50:00,33.45,33.62,33.45,33.62,2097987.0,26.5643,26.6993,26.5643,26.6993,2097987.0
2016-05-31 13:00:00,33.61,33.63,33.53,33.6,1459685.0,26.6913,26.7072,26.6278,26.6834,1459685.0
2016-05-31 13:10:00,33.61,33.63,33.56,33.57,1224931.0,26.6913,26.7072,26.6516,26.6596,1224931.0
2016-05-31 13:20:00,33.57,33.63,33.56,33.59,754334.0,26.6596,26.7072,26.6516,26.6754,754334.0
2016-05-31 13:30:00,33.59,33.6,33.52,33.53,834698.0,26.6754,26.6834,26.6198,26.6278,834698.0
2016-05-31 13:40:00,33.52,33.57,33.52,33.52,1103314.0,26.6198,26.6596,26.6198,26.6198,1103314.0
2016-05-31 13:50:00,33.52,33.53,33.5,33.52,528415.0,26.6198,26.6278,26.604,26.6198,528415.0
2016-05-31 14:00:00,33.51,33.52,33.4,33.4,753137.0,26.6119,26.6198,26.5245,26.5245,753137.0
2016-05-31 14:10:00,33.41,33.43,33.37,33.41,679583.0,26.5325,26.5484,26.5007,26.5325,679583.0
2016-05-31 14:20:00,33.4,33.46,33.39,33.45,629313.0,26.5245,26.5722,26.5166,26.5643,629313.0
2016-05-31 14:30:00,33.46,33.51,33.44,33.51,608531.0,26.5722,26.6119,26.5563,26.6119,608531.0
2016-05-31 14:40:00,33.51,33.51,33.48,33.5,750705.0,26.6119,26.6119,26.5881,26.604,750705.0
2016-05-31 14:50:00,33.5,33.51,33.48,33.5,1059666.0,26.604,26.6119,26.5881,26.604,1059666.0
2016-05-31 15:00:00,33.5,33.5,33.44,33.47,1281222.0,26.604,26.604,26.5563,26.5801,1281222.0
2016-05-31 15:10:00,33.47,33.54,33.46,33.54,1267423.0,26.5801,26.6357,26.5722,26.6357,1267423.0
2016-05-31 15:20:00,33.54,33.6,33.53,33.59,1748094.0,26.6357,26.6834,26.6278,26.6754,1748094.0
2016-05-31 15:30:00,33.6,33.66,33.59,33.66,3159659.0,26.6834,26.731,26.6754,26.731,3159659.0
2016-05-31 15:40:00,33.66,33.73,33.65,33.66,3875755.0,26.731,26.7866,26.7231,26.731,3875755.0
2016-05-31 15:50:00,33.66,33.72,33.59,33.61,7410868.0,26.731,26.7787,26.6754,26.6913,7410868.0
2016-06-01 09:30:00,33.26,33.3,33.22,33.26,902882.0,26.4134,26.4451,26.3816,26.4134,902882.0
2016-06-01 09:40:00,33.26,33.36,33.26,33.36,910134.0,26.4134,26.4928,26.4134,26.4928,910134.0
2016-06-01 09:50:00,33.36,33.37,33.29,33.32,970785.0,26.4928,26.5007,26.4372,26.461,970785.0
2016-06-01 10:00:00,33.33,33.4,33.28,33.4,863653.0,26.469,26.5245,26.4292,26.5245,863653.0
2016-06-01 10:10:00,33.4,33.41,33.32,33.33,629038.0,26.5245,26.5325,26.461,26.469,629038.0
2016-06-01 10:20:00,33.33,33.41,33.32,33.35,708881.0,26.469,26.5325,26.461,26.4848,708881.0
2016-06-01 10:30:00,33.35,33.41,33.32,33.39,440623.0,26.4848,26.5325,26.461,26.5166,440623.0
2016-06-01 10:40:00,33.39,33.4,33.33,33.37,443525.0,26.5166,26.5245,26.469,26.5007,443525.0
2016-06-01 10:50:00,33.37,33.44,33.37,33.42,922818.0,26.5007,26.5563,26.5007,26.5404,922818.0
2016-06-01 11:00:00,33.43,33.5,33.42,33.45,502734.0,26.5484,26.604,26.5404,26.5643,502734.0
2016-06-01 11:10:00,33.45,33.51,33.44,33.49,528112.0,26.5643,26.6119,26.5563,26.596,528112.0
2016-06-01 11:20:00,33.49,33.52,33.42,33.43,527172.0,26.596,26.6198,26.5404,26.5484,527172.0
2016-06-01 11:30:00,33.43,33.45,33.36,33.38,849650.0,26.5484,26.5643,26.4928,26.5087,849650.0
2016-06-01 11:40:00,33.38,33.42,33.36,33.4,423060.0,26.5087,26.5404,26.4928,26.5245,423060.0
2016-06-01 11:50:00,33.4,33.41,33.39,33.4,198705.0,26.5245,26.5325,26.5166,26.5245,198705.0
2016-06-01 12:00:00,33.39,33.43,33.38,33.41,247588.0,26.5166,26.5484,26.5087,26.5325,247588.0
2016-06-01 12:10:00,33.41,33.44,33.39,33.4,360254.0,26.5325,26.5563,26.5166,26.5245,360254.0
2016-06-01 12:20:00,33.4,33.44,33.39,33.4,306731.0,26.5245,26.5563,26.5166,26.5245,306731.0
2016-06-01 12:30:00,33.4,33.4,33.34,33.34,330801.0,26.5245,26.5245,26.4769,26.4769,330801.0
2016-06-01 12:40:00,33.34,33.39,33.34,33.37,190311.0,26.4769,26.5166,26.4769,26.5007,190311.0
2016-06-01 12:50:00,33.37,33.4,33.36,33.4,231007.0,26.5007,26.5245,26.4928,26.5245,231007.0
2016-06-01 13:00:00,33.4,33.42,33.38,33.4,349558.0,26.5245,26.5404,26.5087,26.5245,349558.0
2016-06-01 13:10:00,33.39,33.41,33.38,33.41,412854.0,26.5166,26.5325,26.5087,26.5325,412854.0
2016-06-01 13:20:00,33.41,33.42,33.39,33.41,251047.0,26.5325,26.5404,26.5166,26.5325,251047.0
2016-06-01 13:30:00,33.41,33.43,33.38,33.39,369185.0,26.5325,26.5484,26.5087,26.5166,369185.0
2016-06-01 13:40:00,33.39,33.4,33.35,33.39,387610.0,26.5166,26.5245,26.4848,26.5166,387610.0
2016-06-01 13:50:00,33.39,33.43,33.38,33.43,269011.0,26.5166,26.5484,26.5087,26.5484,269011.0
2016-06-01 14:00:00,33.43,33.44,33.39,33.44,317066.0,26.5484,26.5563,26.5166,26.5563,317066.0
2016-06-01 14:10:00,33.44,33.51,33.43,33.48,469340.0,26.5563,26.6119,26.5484,26.5881,469340.0
2016-06-01 14:20:00,33.48,33.52,33.45,33.51,454309.0,26.5881,26.6198,26.5643,26.6119,454309.0
2016-06-01 14:30:00,33.5,33.51,33.44,33.44,225094.0,26.604,26.6119,26.5563,26.5563,225094.0
2016-06-01 14:40:00,33.44,33.46,33.42,33.44,289452.0,26.5563,26.5722,26.5404,26.5563,289452.0
2016-06-01 14:50:00,33.44,33.49,33.43,33.49,313860.0,26.5563,26.596,26.5484,26.596,313860.0
2016-06-01 15:00:00,33.48,33.51,33.47,33.48,451957.0,26.5881,26.6119,26.5801,26.5881,451957.0
2016-06-01 15:10:00,33.48,33.49,33.47,33.48,271425.0,26.5881,26.596,26.5801,26.5881,271425.0
2016-06-01 15:20:00,33.48,33.51,33.47,33.48,464359.0,26.5881,26.6119,26.5801,26.5881,464359.0
2016-06-01 15:30:00,33.48,33.49,33.44,33.46,957844.0,26.5881,26.596,26.5563,26.5722,957844.0
2016-06-01 15:40:00,33.46,33.46,33.44,33.45,664953.0,26.5722,26.5722,26.5563,26.5643,664953.0
2016-06-01 15:50:00,33.45,33.46,33.43,33.44,2055627.0,26.5643,26.5722,26.5484,26.5563,2055627.0
2016-06-02 09:30:00,33.41,33.49,33.4,33.46,607317.0,26.5325,26.596,26.5245,26.5722,607317.0
2016-06-02 09:40:00,33.47,33.5,33.41,33.41,450080.0,26.5801,26.604,26.5325,26.5325,450080.0
2016-06-02 09:50:00,33.41,33.47,33.37,33.45,629505.0,26.5325,26.5801,26.5007,26.5643,629505.0
2016-06-02 10:00:00,33.45,33.53,33.44,33.52,504344.0,26.5643,26.6278,26.5563,26.6198,504344.0
2016-06-02 10:10:00,33.52,33.57,33.51,33.53,394062.0,26.6198,26.6596,26.6119,26.6278,394062.0
2016-06-02 10:20:00,33.53,33.57,33.52,33.55,323885.0,26.6278,26.6596,26.6198,26.6437,323885.0
2016-06-02 10:30:00,33.55,33.6,33.54,33.59,629628.0,26.6437,26.6834,26.6357,26.6754,629628.0
2016-06-02 10:40:00,33.59,33.59,33.54,33.55,159228.0,26.6754,26.6754,26.6357,26.6437,159228.0
2016-06-02 10:50:00,33.55,33.59,33.53,33.58,260961.0,26.6437,26.6754,26.6278,26.6675,260961.0
2016-06-02 11:00:00,33.59,33.65,33.57,33.63,979060.0,26.6754,26.7231,26.6596,26.7072,979060.0
2016-06-02 11:10:00,33.63,33.64,33.61,33.63,433996.0,26.7072,26.7151,26.6913,26.7072,433996.0
2016-06-02 11:20:00,33.63,33.64,33.58,33.59,617700.0,26.7072,26.7151,26.6675,26.6754,617700.0
2016-06-02 11:30:00,33.59,33.6,33.56,33.57,267582.0,26.6754,26.6834,26.6516,26.6596,267582.0
2016-06-02 11:40:00,33.57,33.59,33.56,33.57,369358.0,26.6596,26.6754,26.6516,26.6596,369358.0
2016-06-02 11:50:00,33.57,33.63,33.56,33.61,367764.0,26.6596,26.7072,26.6516,26.6913,367764.0
2016-06-02 12:00:00,33.62,33.63,33.59,33.61,337643.0,26.6993,26.7072,26.6754,26.6913,337643.0
2016-06-02 12:10:00,33.61,33.62,33.6,33.62,268987.0,26.6913,26.6993,26.6834,26.6993,268987.0
2016-06-02 12:20:00,33.62,33.65,33.61,33.61,240731.0,26.6993,26.7231,26.6913,26.6913,240731.0
2016-06-02 12:30:00,33.62,33.63,33.6,33.63,131321.0,26.6993,26.7072,26.6834,26.7072,131321.0
2016-06-02 12:40:00,33.63,33.68,33.62,33.67,261028.0,26.7072,26.7469,26.6993,26.739,261028.0
2016-06-02 12:50:00,33.68,33.71,33.67,33.7,137064.0,26.7469,26.7707,26.739,26.7628,137064.0
2016-06-02 13:00:00,33.7,33.72,33.68,33.69,262403.0,26.7628,26.7787,26.7469,26.7548,262403.0
2016-06-02 13:10:00,33.68,33.69,33.65,33.65,245990.0,26.7469,26.7548,26.7231,26.7231,245990.0
2016-06-02 13:20:00,33.65,33.66,33.63,33.64,104183.0,26.7231,26.731,26.7072,26.7151,104183.0
2016-06-02 13:30:00,33.64,33.64,33.62,33.62,190838.0,26.7151,26.7151,26.6993,26.6993,190838.0
2016-06-02 13:40:00,33.63,33.69,33.62,33.69,1028335.0,26.7072,26.7548,26.6993,26.7548,1028335.0
2016-06-02 13:50:00,33.69,33.74,33.68,33.72,2355101.0,26.7548,26.7946,26.7469,26.7787,2355101.0
2016-06-02 14:00:00,33.72,33.77,33.71,33.75,366133.0,26.7787,26.8184,26.7707,26.8025,366133.0
2016-06-02 14:10:00,33.75,33.76,33.73,33.75,217753.0,26.8025,26.8104,26.7866,26.8025,217753.0
2016-06-02 14:20:00,33.75,33.78,33.73,33.74,318473.0,26.8025,26.8263,26.7866,26.7946,318473.0
2016-06-02 14:30:00,33.73,33.74,33.71,33.72,173839.0,26.7866,26.7946,26.7707,26.7787,173839.0
2016-06-02 14:40:00,33.71,33.73,33.71,33.72,148098.0,26.7707,26.7866,26.7707,26.7787,148098.0
2016-06-02 14:50:00,33.72,33.74,33.71,33.73,352976.0,26.7787,26.7946,26.7707,26.7866,352976.0
2016-06-02 15:00:00,33.73,33.74,33.68,33.69,433696.0,26.7866,26.7946,26.7469,26.7548,433696.0
2016-06-02 15:10:00,33.69,33.72,33.68,33.71,300890.0,26.7548,26.7787,26.7469,26.7707,300890.0
2016-06-02 15:20:00,33.71,33.72,33.71,33.72,163008.0,26.7707,26.7787,26.7707,26.7787,163008.0
2016-06-02 15:30:00,33.72,33.76,33.71,33.76,382078.0,26.7787,26.8104,26.7707,26.8104,382078.0
2016-06-02 15:40:00,33.76,33.77,33.7,33.72,896009.0,26.8104,26.8184,26.7628,26.7787,896009.0
2016-06-02 15:50:00,33.72,33.75,33.68,33.72,1796740.0,26.7787,26.8025,26.7469,26.7787,1796740.0
2016-06-03 09:30:00,33.69,33.77,33.69,33.74,1370766.0,26.7548,26.8184,26.7548,26.7946,1370766.0
2016-06-03 09:40:00,33.74,33.77,33.7,33.71,1060935.0,26.7946,26.8184,26.7628,26.7707,1060935.0
2016-06-03 09:50:00,33.71,33.72,33.65,33.71,896727.0,26.7707,26.7787,26.7231,26.7707,896727.0
2016-06-03 10:00:00,33.71,33.72,33.66,33.68,977160.0,26.7707,26.7787,26.731,26.7469,977160.0
2016-06-03 10:10:00,33.68,33.68,33.6,33.63,849691.0,26.7469,26.7469,26.6834,26.7072,849691.0
2016-06-03 10:20:00,33.63,33.63,33.53,33.53,814475.0,26.7072,26.7072,26.6278,26.6278,814475.0
2016-06-03 10:30:00,33.53,33.57,33.47,33.56,1544842.0,26.6278,26.6596,26.5801,26.6516,1544842.0
2016-06-03 10:40:00,33.56,33.6,33.55,33.6,633462.0,26.6516,26.6834,26.6437,26.6834,633462.0
2016-06-03 10:50:00,33.6,33.65,33.59,33.61,510368.0,26.6834,26.7231,26.6754,26.6913,510368.0
2016-06-03 11:00:00,33.61,33.64,33.55,33.55,518916.0,26.6913,26.7151,26.6437,26.6437,518916.0
2016-06-03 11:10:00,33.55,33.58,33.53,33.58,494834.0,26.6437,26.6675,26.6278,26.6675,494834.0
2016-06-03 11:20:00,33.58,33.59,33.53,33.57,321853.0,26.6675,26.6754,26.6278,26.6596,321853.0
2016-06-03 11:30:00,33.57,33.63,33.56,33.62,420369.0,26.6596,26.7072,26.6516,26.6993,420369.0
2016-06-03 11:40:00,33.62,33.66,33.61,33.64,258119.0,26.6993,26.731,26.6913,26.7151,258119.0
2016-06-03 11:50:00,33.64,33.67,33.61,33.66,229109.0,26.7151,26.739,26.6913,26.731,229109.0
2016-06-03 12:00:00,33.66,33.67,33.63,33.64,104577.0,26.731,26.739,26.7072,26.7151,104577.0
2016-06-03 12:10:00,33.64,33.7,33.64,33.67,155343.0,26.7151,26.7628,26.7151,26.739,155343.0
2016-06-03 12:20:00,33.66,33.7,33.66,33.7,77398.0,26.731,26.7628,26.731,26.7628,77398.0
2016-06-03 12:30:00,33.7,33.75,33.68,33.71,459107.0,26.7628,26.8025,26.7469,26.7707,459107.0
2016-06-03 12:40:00,33.7,33.71,33.65,33.65,305118.0,26.7628,26.7707,26.7231,26.7231,305118.0
2016-06-03 12:50:00,33.65,33.67,33.64,33.65,226269.0,26.7231,26.739,26.7151,26.7231,226269.0
2016-06-03 13:00:00,33.65,33.66,33.63,33.66,150299.0,26.7231,26.731,26.7072,26.731,150299.0
2016-06-03 13:10:00,33.66,33.67,33.64,33.65,108449.0,26.731,26.739,26.7151,26.7231,108449.0
2016-06-03 13:20:00,33.65,33.67,33.62,33.62,105209.0,26.7231,26.739,26.6993,26.6993,105209.0
2016-06-03 13:30:00,33.63,33.71,33.61,33.7,578221.0,26.7072,26.7707,26.6913,26.7628,578221.0
2016-06-03 13:40:00,33.7,33.77,33.7,33.74,402009.0,26.7628,26.8184,26.7628,26.7946,402009.0
2016-06-03 13:50:00,33.73,33.75,33.73,33.74,185391.0,26.7866,26.8025,26.7866,26.7946,185391.0
2016-06-03 14:00:00,33.74,33.75,33.7,33.75,428818.0,26.7946,26.8025,26.7628,26.8025,428818.0
2016-06-03 14:10:00,33.75,33.75,33.69,33.71,364916.0,26.8025,26.8025,26.7548,26.7707,364916.0
2016-06-03 14:20:00,33.7,33.77,33.68,33.77,380524.0,26.7628,26.8184,26.7469,26.8184,380524.0
2016-06-03 14:30:00,33.76,33.81,33.76,33.81,177389.0,26.8104,26.8501,26.8104,26.8501,177389.0
2016-06-03 14:40:00,33.81,33.83,33.78,33.82,401964.0,26.8501,26.866,26.8263,26.8581,401964.0
2016-06-03 14:50:00,33.82,33.89,33.82,33.85,426203.0,26.8581,26.9137,26.8581,26.8819,426203.0
2016-06-03 15:00:00,33.85,33.85,33.78,33.79,200978.0,26.8819,26.8819,26.8263,26.8343,200978.0
2016-06-03 15:10:00,33.79,33.81,33.78,33.78,217911.0,26.8343,26.8501,26.8263,26.8263,217911.0
2016-06-03 15:20:00,33.78,33.83,33.77,33.83,353693.0,26.8263,26.866,26.8184,26.866,353693.0
2016-06-03 15:30:00,33.83,33.83,33.76,33.78,602834.0,26.866,26.866,26.8104,26.8263,602834.0
2016-06-03 15:40:00,33.77,33.81,33.74,33.76,768225.0,26.8184,26.8501,26.7946,26.8104,768225.0
2016-06-03 15:50:00,33.76,33.78,33.72,33.77,1670337.0,26.8104,26.8263,26.7787,26.8184,1670337.0
2016-06-06 09:30:00,33.99,34.04,33.94,33.98,780549.0,26.9931,27.0328,26.9534,26.9852,780549.0
2016-06-06 09:40:00,33.98,34.12,33.96,34.09,1588684.0,26.9852,27.0963,26.9693,27.0725,1588684.0
2016-06-06 09:50:00,34.1,34.16,34.09,34.13,650060.0,27.0804,27.1281,27.0725,27.1043,650060.0
2016-06-06 10:00:00,34.14,34.17,34.13,34.14,535403.0,27.1122,27.136,27.1043,27.1122,535403.0
2016-06-06 10:10:00,34.15,34.16,34.12,34.16,375889.0,27.1202,27.1281,27.0963,27.1281,375889.0
2016-06-06 10:20:00,34.16,34.17,34.13,34.14,559833.0,27.1281,27.136,27.1043,27.1122,559833.0
2016-06-06 10:30:00,34.14,34.18,34.13,34.15,521934.0,27.1122,27.144,27.1043,27.1202,521934.0
2016-06-06 10:40:00,34.15,34.17,34.14,34.16,201891.0,27.1202,27.136,27.1122,27.1281,201891.0
2016-06-06 10:50:00,34.17,34.19,34.13,34.19,491401.0,27.136,27.1519,27.1043,27.1519,491401.0
2016-06-06 11:00:00,34.19,34.19,34.17,34.19,396531.0,27.1519,27.1519,27.136,27.1519,396531.0
2016-06-06 11:10:00,34.18,34.19,34.17,34.17,282737.0,27.144,27.1519,27.136,27.136,282737.0
2016-06-06 11:20:00,34.17,34.18,34.15,34.16,541592.0,27.136,27.144,27.1202,27.1281,541592.0
2016-06-06 11:30:00,34.16,34.17,34.12,34.15,691730.0,27.1281,27.136,27.0963,27.1202,691730.0
2016-06-06 11:40:00,34.16,34.18,34.14,34.15,204184.0,27.1281,27.144,27.1122,27.1202,204184.0
2016-06-06 11:50:00,34.16,34.16,34.1,34.1,221271.0,27.1281,27.1281,27.0804,27.0804,221271.0
2016-06-06 12:00:00,34.11,34.11,34.08,34.11,181213.0,27.0884,27.0884,27.0646,27.0884,181213.0
2016-06-06 12:10:00,34.1,34.12,34.1,34.12,197587.0,27.0804,27.0963,27.0804,27.0963,197587.0
2016-06-06 12:20:00,34.12,34.13,34.09,34.11,191870.0,27.0963,27.1043,27.0725,27.0884,191870.0
2016-06-06 12:30:00,34.11,34.15,34.02,34.08,641694.0,27.0884,27.1202,27.0169,27.0646,641694.0
2016-06-06 12:40:00,34.08,34.1,34.05,34.06,338417.0,27.0646,27.0804,27.0407,27.0487,338417.0
2016-06-06 12:50:00,34.05,34.09,34.0,34.09,258130.0,27.0407,27.0725,27.001,27.0725,258130.0
2016-06-06 13:00:00,34.08,34.15,34.08,34.14,262043.0,27.0646,27.1202,27.0646,27.1122,262043.0
2016-06-06 13:10:00,34.14,34.19,34.13,34.16,486343.0,27.1122,27.1519,27.1043,27.1281,486343.0
2016-06-06 13:20:00,34.16,34.17,34.14,34.17,148675.0,27.1281,27.136,27.1122,27.136,148675.0
2016-06-06 13:30:00,34.16,34.17,34.13,34.14,172265.0,27.1281,27.136,27.1043,27.1122,172265.0
2016-06-06 13:40:00,34.15,34.26,34.14,34.24,998252.0,27.1202,27.2075,27.1122,27.1916,998252.0
2016-06-06 13:50:00,34.23,34.3,34.22,34.23,800905.0,27.1837,27.2393,27.1757,27.1837,800905.0
2016-06-06 14:00:00,34.24,34.3,34.23,34.29,863717.0,27.1916,27.2393,27.1837,27.2313,863717.0
2016-06-06 14:10:00,34.29,34.32,34.28,34.32,559244.0,27.2313,27.2552,27.2234,27.2552,559244.0
2016-06-06 14:20:00,34.31,34.33,34.3,34.32,157856.0,27.2472,27.2631,27.2393,27.2552,157856.0
2016-06-06 14:30:00,34.32,34.32,34.27,34.27,347790.0,27.2552,27.2552,27.2155,27.2155,347790.0
2016-06-06 14:40:00,34.27,34.28,34.25,34.27,198058.0,27.2155,27.2234,27.1996,27.2155,198058.0
2016-06-06 14:50:00,34.27,34.3,34.26,34.26,190545.0,27.2155,27.2393,27.2075,27.2075,190545.0
2016-06-06 15:00:00,34.26,34.28,34.25,34.26,332544.0,27.2075,27.2234,27.1996,27.2075,332544.0
2016-06-06 15:10:00,34.27,34.29,34.26,34.27,187981.0,27.2155,27.2313,27.2075,27.2155,187981.0
2016-06-06 15:20:00,34.27,34.29,34.26,34.28,571904.0,27.2155,27.2313,27.2075,27.2234,571904.0
2016-06-06 15:30:00,34.27,34.29,34.27,34.28,460864.0,27.2155,27.2313,27.2155,27.2234,460864.0
2016-06-06 15:40:00,34.28,34.29,34.23,34.23,975790.0,27.2234,27.2313,27.1837,27.1837,975790.0
2016-06-06 15:50:00,34.23,34.24,34.19,34.22,2104326.0,27.1837,27.1916,27.1519,27.1757,2104326.0
2016-06-07 09:30:00,34.61,34.71,34.59,34.7,1267536.0,27.4855,27.5649,27.4696,27.5569,1267536.0
2016-06-07 09:40:00,34.7,34.75,34.66,34.68,2075514.0,27.5569,27.5966,27.5252,27.5411,2075514.0
2016-06-07 09:50:00,34.67,34.69,34.64,34.68,903269.0,27.5331,27.549,27.5093,27.5411,903269.0
2016-06-07 10:00:00,34.68,34.72,34.67,34.7,659111.0,27.5411,27.5728,27.5331,27.5569,659111.0
2016-06-07 10:10:00,34.7,34.74,34.69,34.71,516084.0,27.5569,27.5887,27.549,27.5649,516084.0
2016-06-07 10:20:00,34.71,34.73,34.7,34.72,558752.0,27.5649,27.5808,27.5569,27.5728,558752.0
2016-06-07 10:30:00,34.72,34.75,34.7,34.71,819434.0,27.5728,27.5966,27.5569,27.5649,819434.0
2016-06-07 10:40:00,34.72,34.75,34.7,34.71,769908.0,27.5728,27.5966,27.5569,27.5649,769908.0
2016-06-07 10:50:00,34.71,34.72,34.68,34.7,305271.0,27.5649,27.5728,27.5411,27.5569,305271.0
2016-06-07 11:00:00,34.7,34.76,34.7,34.76,853325.0,27.5569,27.6046,27.5569,27.6046,853325.0
2016-06-07 11:10:00,34.76,34.76,34.71,34.74,334312.0,27.6046,27.6046,27.5649,27.5887,334312.0
2016-06-07 11:20:00,34.73,34.78,34.71,34.72,845790.0,27.5808,27.6205,27.5649,27.5728,845790.0
2016-06-07 11:30:00,34.72,34.74,34.67,34.68,556708.0,27.5728,27.5887,27.5331,27.5411,556708.0
2016-06-07 11:40:00,34.68,34.72,34.67,34.67,244208.0,27.5411,27.5728,27.5331,27.5331,244208.0
2016-06-07 11:50:00,34.67,34.69,34.61,34.62,1798392.0,27.5331,27.549,27.4855,27.4934,1798392.0
2016-06-07 12:00:00,34.62,34.66,34.61,34.65,456466.0,27.4934,27.5252,27.4855,27.5172,456466.0
2016-06-07 12:10:00,34.65,34.67,34.64,34.66,94303.0,27.5172,27.5331,27.5093,27.5252,94303.0
2016-06-07 12:20:00,34.66,34.7,34.65,34.69,214937.0,27.5252,27.5569,27.5172,27.549,214937.0
2016-06-07 12:30:00,34.69,34.7,34.68,34.7,65235.0,27.549,27.5569,27.5411,27.5569,65235.0
2016-06-07 12:40:00,34.7,34.71,34.69,34.69,93424.0,27.5569,27.5649,27.549,27.549,93424.0
2016-06-07 12:50:00,34.69,34.7,34.65,34.66,432588.0,27.549,27.5569,27.5172,27.5252,432588.0
2016-06-07 13:00:00,34.65,34.68,34.64,34.68,194096.0,27.5172,27.5411,27.5093,27.5411,194096.0
2016-06-07 13:10:00,34.68,34.68,34.65,34.67,63515.0,27.5411,27.5411,27.5172,27.5331,63515.0
2016-06-07 13:20:00,34.67,34.67,34.66,34.67,49738.0,27.5331,27.5331,27.5252,27.5331,49738.0
2016-06-07 13:30:00,34.66,34.67,34.65,34.66,162407.0,27.5252,27.5331,27.5172,27.5252,162407.0
2016-06-07 13:40:00,34.65,34.67,34.65,34.66,90237.0,27.5172,27.5331,27.5172,27.5252,90237.0
2016-06-07 13:50:00,34.65,34.7,34.62,34.7,1451604.0,27.5172,27.5569,27.4934,27.5569,1451604.0
2016-06-07 14:00:00,34.7,34.73,34.69,34.7,430329.0,27.5569,27.5808,27.549,27.5569,430329.0
2016-06-07 14:10:00,34.7,34.72,34.68,34.71,138296.0,27.5569,27.5728,27.5411,27.5649,138296.0
2016-06-07 14:20:00,34.71,34.74,34.7,34.72,126237.0,27.5649,27.5887,27.5569,27.5728,126237.0
2016-06-07 14:30:00,34.72,34.74,34.7,34.7,112746.0,27.5728,27.5887,27.5569,27.5569,112746.0
2016-06-07 14:40:00,34.7,34.72,34.68,34.68,192766.0,27.5569,27.5728,27.5411,27.5411,192766.0
2016-06-07 14:50:00,34.68,34.72,34.68,34.68,239928.0,27.5411,27.5728,27.5411,27.5411,239928.0
2016-06-07 15:00:00,34.69,34.71,34.67,34.7,1130191.0,27.549,27.5649,27.5331,27.5569,1130191.0
2016-06-07 15:10:00,34.7,34.71,34.65,34.66,472270.0,27.5569,27.5649,27.5172,27.5252,472270.0
2016-06-07 15:20:00,34.66,34.68,34.65,34.66,564265.0,27.5252,27.5411,27.5172,27.5252,564265.0
2016-06-07 15:30:00,34.65,34.66,34.62,34.64,1199798.0,27.5172,27.5252,27.4934,27.5093,1199798.0
2016-06-07 15:40:00,34.63,34.64,34.59,34.61,971791.0,27.5013,27.5093,27.4696,27.4855,971791.0
2016-06-07 15:50:00,34.6,34.63,34.59,34.63,1598532.0,27.4775,27.5013,27.4696,27.5013,1598532.0
2016-06-08 09:30:00,34.66,34.73,34.65,34.73,709229.0,27.5252,27.5808,27.5172,27.5808,709229.0
2016-06-08 09:40:00,34.73,34.8,34.72,34.79,1031719.0,27.5808,27.6364,27.5728,27.6284,1031719.0
2016-06-08 09:50:00,34.8,34.8,34.76,34.79,301747.0,27.6364,27.6364,27.6046,27.6284,301747.0
2016-06-08 10:00:00,34.78,34.79,34.72,34.72,385161.0,27.6205,27.6284,27.5728,27.5728,385161.0
2016-06-08 10:10:00,34.72,34.73,34.65,34.69,958689.0,27.5728,27.5808,27.5172,27.549,958689.0
2016-06-08 10:20:00,34.69,34.75,34.69,34.73,342794.0,27.549,27.5966,27.549,27.5808,342794.0
2016-06-08 10:30:00,34.73,34.77,34.7,34.74,322537.0,27.5808,27.6125,27.5569,27.5887,322537.0
2016-06-08 10:40:00,34.74,34.79,34.72,34.78,566343.0,27.5887,27.6284,27.5728,27.6205,566343.0
2016-06-08 10:50:00,34.77,34.79,34.72,34.73,488031.0,27.6125,27.6284,27.5728,27.5808,488031.0
2016-06-08 11:00:00,34.73,34.75,34.65,34.68,523328.0,27.5808,27.5966,27.5172,27.5411,523328.0
2016-06-08 11:10:00,34.69,34.72,34.67,34.7,355553.0,27.549,27.5728,27.5331,27.5569,355553.0
2016-06-08 11:20:00,34.7,34.74,34.7,34.73,188580.0,27.5569,27.5887,27.5569,27.5808,188580.0
2016-06-08 11:30:00,34.73,34.75,34.7,34.74,261648.0,27.5808,27.5966,27.5569,27.5887,261648.0
2016-06-08 11:40:00,34.74,34.76,34.7,34.7,323983.0,27.5887,27.6046,27.5569,27.5569,323983.0
2016-06-08 11:50:00,34.7,34.71,34.64,34.67,406280.0,27.5569,27.5649,27.5093,27.5331,406280.0
2016-06-08 12:00:00,34.66,34.72,34.66,34.71,401457.0,27.5252,27.5728,27.5252,27.5649,401457.0
2016-06-08 12:10:00,34.71,34.74,34.7,34.7,353357.0,27.5649,27.5887,27.5569,27.5569,353357.0
2016-06-08 12:20:00,34.7,34.72,34.69,34.71,135117.0,27.5569,27.5728,27.549,27.5649,135117.0
2016-06-08 12:30:00,34.71,34.72,34.66,34.66,150994.0,27.5649,27.5728,27.5252,27.5252,150994.0
2016-06-08 12:40:00,34.66,34.68,34.65,34.66,268501.0,27.5252,27.5411,27.5172,27.5252,268501.0
2016-06-08 12:50:00,34.66,34.7,34.65,34.69,268205.0,27.5252,27.5569,27.5172,27.549,268205.0
2016-06-08 13:00:00,34.7,34.71,34.68,34.69,160004.0,27.5569,27.5649,27.5411,27.549,160004.0
2016-06-08 13:10:00,34.69,34.72,34.68,34.72,565100.0,27.549,27.5728,27.5411,27.5728,565100.0
2016-06-08 13:20:00,34.72,34.72,34.66,34.66,1064343.0,27.5728,27.5728,27.5252,27.5252,1064343.0
2016-06-08 13:30:00,34.66,34.71,34.64,34.7,183835.0,27.5252,27.5649,27.5093,27.5569,183835.0
2016-06-08 13:40:00,34.7,34.71,34.68,34.7,141547.0,27.5569,27.5649,27.5411,27.5569,141547.0
2016-06-08 13:50:00,34.7,34.72,34.7,34.72,111805.0,27.5569,27.5728,27.5569,27.5728,111805.0
2016-06-08 14:00:00,34.72,34.74,34.7,34.7,198956.0,27.5728,27.5887,27.5569,27.5569,198956.0
2016-06-08 14:10:00,34.7,34.75,34.7,34.73,131690.0,27.5569,27.5966,27.5569,27.5808,131690.0
2016-06-08 14:20:00,34.73,34.77,34.72,34.76,269598.0,27.5808,27.6125,27.5728,27.6046,269598.0
2016-06-08 14:30:00,34.77,34.8,34.75,34.79,296996.0,27.6125,27.6364,27.5966,27.6284,296996.0
2016-06-08 14:40:00,34.78,34.81,34.75,34.77,509754.0,27.6205,27.6443,27.5966,27.6125,509754.0
2016-06-08 14:50:00,34.78,34.78,34.76,34.77,127489.0,27.6205,27.6205,27.6046,27.6125,127489.0
2016-06-08 15:00:00,34.77,34.78,34.74,34.78,127781.0,27.6125,27.6205,27.5887,27.6205,127781.0
2016-06-08 15:10:00,34.78,34.8,34.76,34.77,167318.0,27.6205,27.6364,27.6046,27.6125,167318.0
2016-06-08 15:20:00,34.77,34.77,34.73,34.75,263081.0,27.6125,27.6125,27.5808,27.5966,263081.0
2016-06-08 15:30:00,34.75,34.75,34.73,34.74,147656.0,27.5966,27.5966,27.5808,27.5887,147656.0
2016-06-08 15:40:00,34.73,34.74,34.71,34.72,331109.0,27.5808,27.5887,27.5649,27.5728,331109.0
2016-06-08 15:50:00,34.72,34.76,34.71,34.73,1098059.0,27.5728,27.6046,27.5649,27.5808,1098059.0
2016-06-09 09:30:00,34.39,34.53,34.38,34.47,1141965.0,27.3108,27.4219,27.3028,27.3743,1141965.0
2016-06-09 09:40:00,34.47,34.5,34.43,34.47,736049.0,27.3743,27.3981,27.3425,27.3743,736049.0
2016-06-09 09:50:00,34.47,34.54,34.47,34.53,526057.0,27.3743,27.4299,27.3743,27.4219,526057.0
2016-06-09 10:00:00,34.52,34.52,34.44,34.48,623707.0,27.414,27.414,27.3505,27.3822,623707.0
2016-06-09 10:10:00,34.48,34.49,34.45,34.47,286479.0,27.3822,27.3902,27.3584,27.3743,286479.0
2016-06-09 10:20:00,34.47,34.47,34.41,34.42,605425.0,27.3743,27.3743,27.3266,27.3346,605425.0
2016-06-09 10:30:00,34.42,34.45,34.38,34.45,476071.0,27.3346,27.3584,27.3028,27.3584,476071.0
2016-06-09 10:40:00,34.45,34.52,34.42,34.51,490175.0,27.3584,27.414,27.3346,27.406,490175.0
2016-06-09 10:50:00,34.52,34.53,34.47,34.49,431647.0,27.414,27.4219,27.3743,27.3902,431647.0
2016-06-09 11:00:00,34.49,34.53,34.48,34.52,163972.0,27.3902,27.4219,27.3822,27.414,163972.0
2016-06-09 11:10:00,34.52,34.53,34.48,34.48,224530.0,27.414,27.4219,27.3822,27.3822,224530.0
2016-06-09 11:20:00,34.48,34.5,34.44,34.47,301051.0,27.3822,27.3981,27.3505,27.3743,301051.0
2016-06-09 11:30:00,34.47,34.48,34.43,34.45,282665.0,27.3743,27.3822,27.3425,27.3584,282665.0
2016-06-09 11:40:00,34.45,34.47,34.4,34.41,372602.0,27.3584,27.3743,27.3187,27.3266,372602.0
2016-06-09 11:50:00,34.41,34.43,34.39,34.42,395611.0,27.3266,27.3425,27.3108,27.3346,395611.0
2016-06-09 12:00:00,34.42,34.45,34.38,34.45,173894.0,27.3346,27.3584,27.3028,27.3584,173894.0
2016-06-09 12:10:00,34.44,34.45,34.37,34.39,314992.0,27.3505,27.3584,27.2949,27.3108,314992.0
2016-06-09 12:20:00,34.39,34.47,34.38,34.47,543390.0,27.3108,27.3743,27.3028,27.3743,543390.0
2016-06-09 12:30:00,34.47,34.47,34.43,34.43,137681.0,27.3743,27.3743,27.3425,27.3425,137681.0
2016-06-09 12:40:00,34.44,34.46,34.42,34.43,250190.0,27.3505,27.3663,27.3346,27.3425,250190.0
2016-06-09 12:50:00,34.43,34.49,34.42,34.47,252657.0,27.3425,27.3902,27.3346,27.3743,252657.0
2016-06-09 13:00:00,34.47,34.48,34.43,34.44,285806.0,27.3743,27.3822,27.3425,27.3505,285806.0
2016-06-09 13:10:00,34.44,34.53,34.44,34.52,225086.0,27.3505,27.4219,27.3505,27.414,225086.0
2016-06-09 13:20:00,34.52,34.55,34.52,34.55,193320.0,27.414,27.4378,27.414,27.4378,193320.0
2016-06-09 13:30:00,34.54,34.56,34.51,34.52,146296.0,27.4299,27.4458,27.406,27.414,146296.0
2016-06-09 13:40:00,34.52,34.53,34.47,34.48,122709.0,27.414,27.4219,27.3743,27.3822,122709.0
2016-06-09 13:50:00,34.48,34.52,34.45,34.49,549549.0,27.3822,27.414,27.3584,27.3902,549549.0
2016-06-09 14:00:00,34.48,34.49,34.44,34.45,202761.0,27.3822,27.3902,27.3505,27.3584,202761.0
2016-06-09 14:10:00,34.45,34.48,34.44,34.48,235689.0,27.3584,27.3822,27.3505,27.3822,235689.0
2016-06-09 14:20:00,34.47,34.5,34.45,34.45,238525.0,27.3743,27.3981,27.3584,27.3584,238525.0
2016-06-09 14:30:00,34.46,34.51,34.45,34.5,196529.0,27.3663,27.406,27.3584,27.3981,196529.0
2016-06-09 14:40:00,34.5,34.55,34.47,34.52,345895.0,27.3981,27.4378,27.3743,27.414,345895.0
2016-06-09 14:50:00,34.52,34.53,34.51,34.52,109663.0,27.414,27.4219,27.406,27.414,109663.0
2016-06-09 15:00:00,34.52,34.58,34.51,34.57,594934.0,27.414,27.4616,27.406,27.4537,594934.0
2016-06-09 15:10:00,34.57,34.57,34.52,34.54,155542.0,27.4537,27.4537,27.414,27.4299,155542.0
2016-06-09 15:20:00,34.54,34.54,34.51,34.54,168502.0,27.4299,27.4299,27.406,27.4299,168502.0
2016-06-09 15:30:00,34.54,34.56,34.53,34.55,239595.0,27.4299,27.4458,27.4219,27.4378,239595.0
2016-06-09 15:40:00,34.55,34.57,34.54,34.57,299971.0,27.4378,27.4537,27.4299,27.4537,299971.0
2016-06-09 15:50:00,34.57,34.57,34.5,34.53,1338625.0,27.4537,27.4537,27.3981,27.4219,1338625.0
2016-06-10 09:30:00,33.6,33.72,33.57,33.59,2981912.0,26.6834,26.7787,26.6596,26.6754,2981912.0
2016-06-10 09:40:00,33.59,33.64,33.56,33.59,1314048.0,26.6754,26.7151,26.6516,26.6754,1314048.0
2016-06-10 09:50:00,33.59,33.69,33.56,33.66,2133810.0,26.6754,26.7548,26.6516,26.731,2133810.0
2016-06-10 10:00:00,33.66,33.69,33.62,33.64,1110893.0,26.731,26.7548,26.6993,26.7151,1110893.0
2016-06-10 10:10:00,33.64,33.67,33.6,33.67,454306.0,26.7151,26.739,26.6834,26.739,454306.0
2016-06-10 10:20:00,33.66,33.75,33.65,33.72,911572.0,26.731,26.8025,26.7231,26.7787,911572.0
2016-06-10 10:30:00,33.72,33.78,33.72,33.74,624853.0,26.7787,26.8263,26.7787,26.7946,624853.0
2016-06-10 10:40:00,33.74,33.8,33.72,33.75,1472190.0,26.7946,26.8422,26.7787,26.8025,1472190.0
2016-06-10 10:50:00,33.74,33.77,33.71,33.73,638660.0,26.7946,26.8184,26.7707,26.7866,638660.0
2016-06-10 11:00:00,33.73,33.74,33.69,33.73,314089.0,26.7866,26.7946,26.7548,26.7866,314089.0
2016-06-10 11:10:00,33.73,33.75,33.69,33.71,321686.0,26.7866,26.8025,26.7548,26.7707,321686.0
2016-06-10 11:20:00,33.72,33.73,33.67,33.68,408091.0,26.7787,26.7866,26.739,26.7469,408091.0
2016-06-10 11:30:00,33.68,33.69,33.63,33.65,725435.0,26.7469,26.7548,26.7072,26.7231,725435.0
2016-06-10 11:40:00,33.65,33.66,33.6,33.61,430498.0,26.7231,26.731,26.6834,26.6913,430498.0
2016-06-10 11:50:00,33.61,33.65,33.59,33.61,360012.0,26.6913,26.7231,26.6754,26.6913,360012.0
2016-06-10 12:00:00,33.61,33.63,33.59,33.61,299731.0,26.6913,26.7072,26.6754,26.6913,299731.0
2016-06-10 12:10:00,33.61,33.62,33.55,33.58,1051733.0,26.6913,26.6993,26.6437,26.6675,1051733.0
2016-06-10 12:20:00,33.58,33.58,33.53,33.55,269994.0,26.6675,26.6675,26.6278,26.6437,269994.0
2016-06-10 12:30:00,33.55,33.56,33.49,33.51,960008.0,26.6437,26.6516,26.596,26.6119,960008.0
2016-06-10 12:40:00,33.51,33.56,33.5,33.56,295710.0,26.6119,26.6516,26.604,26.6516,295710.0
2016-06-10 12:50:00,33.55,33.6,33.55,33.59,415912.0,26.6437,26.6834,26.6437,26.6754,415912.0
2016-06-10 13:00:00,33.59,33.61,33.56,33.59,170872.0,26.6754,26.6913,26.6516,26.6754,170872.0
2016-06-10 13:10:00,33.58,33.63,33.57,33.61,208957.0,26.6675,26.7072,26.6596,26.6913,208957.0
2016-06-10 13:20:00,33.61,33.64,33.6,33.62,204715.0,26.6913,26.7151,26.6834,26.6993,204715.0
2016-06-10 13:30:00,33.62,33.62,33.56,33.58,214507.0,26.6993,26.6993,26.6516,26.6675,214507.0
2016-06-10 13:40:00,33.58,33.58,33.51,33.53,265171.0,26.6675,26.6675,26.6119,26.6278,265171.0
2016-06-10 13:50:00,33.52,33.53,33.48,33.51,435019.0,26.6198,26.6278,26.5881,26.6119,435019.0
2016-06-10 14:00:00,33.51,33.52,33.46,33.5,1040826.0,26.6119,26.6198,26.5722,26.604,1040826.0
2016-06-10 14:10:00,33.49,33.52,33.47,33.5,328861.0,26.596,26.6198,26.5801,26.604,328861.0
2016-06-10 14:20:00,33.5,33.56,33.49,33.54,405614.0,26.604,26.6516,26.596,26.6357,405614.0
2016-06-10 14:30:00,33.55,33.58,33.52,33.57,272459.0,26.6437,26.6675,26.6198,26.6596,272459.0
2016-06-10 14:40:00,33.58,33.59,33.55,33.56,874834.0,26.6675,26.6754,26.6437,26.6516,874834.0
2016-06-10 14:50:00,33.55,33.58,33.54,33.58,344616.0,26.6437,26.6675,26.6357,26.6675,344616.0
2016-06-10 15:00:00,33.58,33.58,33.55,33.57,394718.0,26.6675,26.6675,26.6437,26.6596,394718.0
2016-06-10 15:10:00,33.57,33.57,33.53,33.56,470475.0,26.6596,26.6596,26.6278,26.6516,470475.0
2016-06-10 15:20:00,33.56,33.59,33.53,33.59,768291.0,26.6516,26.6754,26.6278,26.6754,768291.0
2016-06-10 15:30:00,33.59,33.62,33.58,33.62,717538.0,26.6754,26.6993,26.6675,26.6993,717538.0
2016-06-10 15:40:00,33.62,33.69,33.6,33.69,1382339.0,26.6993,26.7548,26.6834,26.7548,1382339.0
2016-06-10 15:50:00,33.69,33.69,33.6,33.62,3020703.0,26.7548,26.7548,26.6834,26.6993,3020703.0
2016-06-13 09:30:00,33.0,33.14,32.99,33.05,2305079.0,26.2069,26.3181,26.1989,26.2466,2305079.0
2016-06-13 09:40:00,33.05,33.17,33.04,33.16,1347232.0,26.2466,26.3419,26.2387,26.3339,1347232.0
2016-06-13 09:50:00,33.16,33.2,33.15,33.18,764029.0,26.3339,26.3657,26.326,26.3498,764029.0
2016-06-13 10:00:00,33.17,33.21,33.13,33.14,654430.0,26.3419,26.3737,26.3101,26.3181,654430.0
2016-06-13 10:10:00,33.14,33.16,33.11,33.14,568643.0,26.3181,26.3339,26.2942,26.3181,568643.0
2016-06-13 10:20:00,33.14,33.21,33.11,33.21,634861.0,26.3181,26.3737,26.2942,26.3737,634861.0
2016-06-13 10:30:00,33.21,33.28,33.2,33.22,1104631.0,26.3737,26.4292,26.3657,26.3816,1104631.0
2016-06-13 10:40:00,33.23,33.27,33.21,33.22,567617.0,26.3895,26.4213,26.3737,26.3816,567617.0
2016-06-13 10:50:00,33.22,33.23,33.17,33.2,767261.0,26.3816,26.3895,26.3419,26.3657,767261.0
2016-06-13 11:00:00,33.2,33.22,33.16,33.19,352466.0,26.3657,26.3816,26.3339,26.3578,352466.0
2016-06-13 11:10:00,33.19,33.22,33.13,33.14,313113.0,26.3578,26.3816,26.3101,26.3181,313113.0
2016-06-13 11:20:00,33.13,33.16,33.11,33.15,580300.0,26.3101,26.3339,26.2942,26.326,580300.0
2016-06-13 11:30:00,33.15,33.15,33.02,33.02,547884.0,26.326,26.326,26.2228,26.2228,547884.0
2016-06-13 11:40:00,33.02,33.04,32.99,32.99,636020.0,26.2228,26.2387,26.1989,26.1989,636020.0
2016-06-13 11:50:00,32.99,32.99,32.91,32.91,624397.0,26.1989,26.1989,26.1354,26.1354,624397.0
2016-06-13 12:00:00,32.91,32.97,32.9,32.96,666696.0,26.1354,26.1831,26.1275,26.1751,666696.0
2016-06-13 12:10:00,32.95,32.99,32.95,32.98,270223.0,26.1672,26.1989,26.1672,26.191,270223.0
2016-06-13 12:20:00,32.98,33.06,32.96,32.98,547360.0,26.191,26.2545,26.1751,26.191,547360.0
2016-06-13 12:30:00,32.98,33.0,32.95,32.97,350993.0,26.191,26.2069,26.1672,26.1831,350993.0
2016-06-13 12:40:00,32.97,33.02,32.97,33.0,230596.0,26.1831,26.2228,26.1831,26.2069,230596.0
2016-06-13 12:50:00,33.0,33.05,32.99,33.02,181226.0,26.2069,26.2466,26.1989,26.2228,181226.0
2016-06-13 13:00:00,33.02,33.04,32.96,32.99,256791.0,26.2228,26.2387,26.1751,26.1989,256791.0
2016-06-13 13:10:00,32.99,33.0,32.95,32.96,86665.0,26.1989,26.2069,26.1672,26.1751,86665.0
2016-06-13 13:20:00,32.95,33.03,32.95,33.02,305227.0,26.1672,26.2307,26.1672,26.2228,305227.0
2016-06-13 13:30:00,33.03,33.05,32.99,33.0,591901.0,26.2307,26.2466,26.1989,26.2069,591901.0
2016-06-13 13:40:00,33.0,33.06,32.99,33.02,340905.0,26.2069,26.2545,26.1989,26.2228,340905.0
2016-06-13 13:50:00,33.02,33.03,32.95,32.98,545609.0,26.2228,26.2307,26.1672,26.191,545609.0
2016-06-13 14:00:00,32.98,33.01,32.93,33.01,387048.0,26.191,26.2148,26.1513,26.2148,387048.0
2016-06-13 14:10:00,33.01,33.04,33.0,33.01,283757.0,26.2148,26.2387,26.2069,26.2148,283757.0
2016-06-13 14:20:00,33.01,33.01,32.95,32.99,244536.0,26.2148,26.2148,26.1672,26.1989,244536.0
2016-06-13 14:30:00,32.98,33.03,32.96,33.02,215713.0,26.191,26.2307,26.1751,26.2228,215713.0
2016-06-13 14:40:00,33.02,33.04,33.0,33.02,188494.0,26.2228,26.2387,26.2069,26.2228,188494.0
2016-06-13 14:50:00,33.02,33.02,32.96,32.98,239464.0,26.2228,26.2228,26.1751,26.191,239464.0
2016-06-13 15:00:00,32.98,32.99,32.9,32.9,298248.0,26.191,26.1989,26.1275,26.1275,298248.0
2016-06-13 15:10:00,32.91,32.94,32.88,32.94,499342.0,26.1354,26.1592,26.1116,26.1592,499342.0
2016-06-13 15:20:00,32.94,32.97,32.93,32.94,619245.0,26.1592,26.1831,26.1513,26.1592,619245.0
2016-06-13 15:30:00,32.94,32.97,32.91,32.93,591292.0,26.1592,26.1831,26.1354,26.1513,591292.0
2016-06-13 15:40:00,32.93,32.93,32.88,32.91,984111.0,26.1513,26.1513,26.1116,26.1354,984111.0
2016-06-13 15:50:00,32.9,32.94,32.86,32.91,3486456.0,26.1275,26.1592,26.0957,26.1354,3486456.0
2016-06-14 09:30:00,32.83,33.03,32.83,33.01,2197221.0,26.0719,26.2307,26.0719,26.2148,2197221.0
2016-06-14 09:40:00,33.01,33.06,32.96,32.99,1177579.0,26.2148,26.2545,26.1751,26.1989,1177579.0
2016-06-14 09:50:00,32.99,33.01,32.92,32.99,655521.0,26.1989,26.2148,26.1434,26.1989,655521.0
2016-06-14 10:00:00,32.99,33.04,32.92,32.93,502613.0,26.1989,26.2387,26.1434,26.1513,502613.0
2016-06-14 10:10:00,32.94,32.97,32.85,32.85,638277.0,26.1592,26.1831,26.0878,26.0878,638277.0
2016-06-14 10:20:00,32.85,32.89,32.81,32.84,383569.0,26.0878,26.1195,26.056,26.0798,383569.0
2016-06-14 10:30:00,32.84,32.89,32.78,32.84,637613.0,26.0798,26.1195,26.0322,26.0798,637613.0
2016-06-14 10:40:00,32.84,32.88,32.78,32.81,787130.0,26.0798,26.1116,26.0322,26.056,787130.0
2016-06-14 10:50:00,32.81,32.82,32.71,32.72,760970.0,26.056,26.0639,25.9766,25.9845,760970.0
2016-06-14 11:00:00,32.73,32.76,32.69,32.76,455758.0,25.9925,26.0163,25.9607,26.0163,455758.0
2016-06-14 11:10:00,32.76,32.77,32.67,32.69,683717.0,26.0163,26.0242,25.9448,25.9607,683717.0
2016-06-14 11:20:00,32.7,32.72,32.63,32.63,882466.0,25.9686,25.9845,25.9131,25.9131,882466.0
2016-06-14 11:30:00,32.64,32.7,32.62,32.67,1083987.0,25.921,25.9686,25.9051,25.9448,1083987.0
2016-06-14 11:40:00,32.66,32.67,32.6,32.61,423158.0,25.9369,25.9448,25.8892,25.8972,423158.0
2016-06-14 11:50:00,32.61,32.64,32.58,32.59,538937.0,25.8972,25.921,25.8733,25.8813,538937.0
2016-06-14 12:00:00,32.59,32.62,32.58,32.61,1569900.0,25.8813,25.9051,25.8733,25.8972,1569900.0
2016-06-14 12:10:00,32.61,32.71,32.6,32.68,535934.0,25.8972,25.9766,25.8892,25.9528,535934.0
2016-06-14 12:20:00,32.68,32.78,32.68,32.76,470227.0,25.9528,26.0322,25.9528,26.0163,470227.0
2016-06-14 12:30:00,32.76,32.76,32.71,32.72,238111.0,26.0163,26.0163,25.9766,25.9845,238111.0
2016-06-14 12:40:00,32.72,32.77,32.67,32.76,532830.0,25.9845,26.0242,25.9448,26.0163,532830.0
2016-06-14 12:50:00,32.76,32.77,32.71,32.73,272573.0,26.0163,26.0242,25.9766,25.9925,272573.0
2016-06-14 13:00:00,32.73,32.76,32.72,32.72,197251.0,25.9925,26.0163,25.9845,25.9845,197251.0
2016-06-14 13:10:00,32.72,32.73,32.68,32.72,396175.0,25.9845,25.9925,25.9528,25.9845,396175.0
2016-06-14 13:20:00,32.72,32.76,32.71,32.73,352493.0,25.9845,26.0163,25.9766,25.9925,352493.0
2016-06-14 13:30:00,32.73,32.78,32.72,32.77,236238.0,25.9925,26.0322,25.9845,26.0242,236238.0
2016-06-14 13:40:00,32.77,32.77,32.72,32.73,360829.0,26.0242,26.0242,25.9845,25.9925,360829.0
2016-06-14 13:50:00,32.73,32.74,32.68,32.71,201500.0,25.9925,26.0004,25.9528,25.9766,201500.0
2016-06-14 14:00:00,32.71,32.75,32.71,32.74,255465.0,25.9766,26.0083,25.9766,26.0004,255465.0
2016-06-14 14:10:00,32.74,32.8,32.72,32.78,374173.0,26.0004,26.0481,25.9845,26.0322,374173.0
2016-06-14 14:20:00,32.78,32.83,32.78,32.83,263984.0,26.0322,26.0719,26.0322,26.0719,263984.0
2016-06-14 14:30:00,32.83,32.84,32.73,32.77,268667.0,26.0719,26.0798,25.9925,26.0242,268667.0
2016-06-14 14:40:00,32.77,32.84,32.77,32.82,678934.0,26.0242,26.0798,26.0242,26.0639,678934.0
2016-06-14 14:50:00,32.82,32.82,32.74,32.76,251193.0,26.0639,26.0639,26.0004,26.0163,251193.0
2016-06-14 15:00:00,32.77,32.84,32.71,32.82,523997.0,26.0242,26.0798,25.9766,26.0639,523997.0
2016-06-14 15:10:00,32.82,32.89,32.8,32.88,582780.0,26.0639,26.1195,26.0481,26.1116,582780.0
2016-06-14 15:20:00,32.88,32.93,32.85,32.92,837400.0,26.1116,26.1513,26.0878,26.1434,837400.0
2016-06-14 15:30:00,32.91,32.96,32.9,32.95,1048966.0,26.1354,26.1751,26.1275,26.1672,1048966.0
2016-06-14 15:40:00,32.95,33.01,32.92,32.96,1002649.0,26.1672,26.2148,26.1434,26.1751,1002649.0
2016-06-14 15:50:00,32.95,33.03,32.92,32.98,3025392.0,26.1672,26.2307,26.1434,26.191,3025392.0
2016-06-15 09:30:00,33.18,33.29,33.17,33.23,1846868.0,26.3498,26.4372,26.3419,26.3895,1846868.0
2016-06-15 09:40:00,33.23,33.26,33.2,33.25,433628.0,26.3895,26.4134,26.3657,26.4054,433628.0
2016-06-15 09:50:00,33.25,33.26,33.21,33.25,540473.0,26.4054,26.4134,26.3737,26.4054,540473.0
2016-06-15 10:00:00,33.25,33.29,33.24,33.28,578707.0,26.4054,26.4372,26.3975,26.4292,578707.0
2016-06-15 10:10:00,33.28,33.29,33.25,33.26,634901.0,26.4292,26.4372,26.4054,26.4134,634901.0
2016-06-15 10:20:00,33.26,33.27,33.21,33.23,413442.0,26.4134,26.4213,26.3737,26.3895,413442.0
2016-06-15 10:30:00,33.24,33.29,33.23,33.27,862112.0,26.3975,26.4372,26.3895,26.4213,862112.0
2016-06-15 10:40:00,33.26,33.29,33.23,33.27,428039.0,26.4134,26.4372,26.3895,26.4213,428039.0
2016-06-15 10:50:00,33.27,33.3,33.22,33.23,1214598.0,26.4213,26.4451,26.3816,26.3895,1214598.0
2016-06-15 11:00:00,33.23,33.27,33.22,33.27,493333.0,26.3895,26.4213,26.3816,26.4213,493333.0
2016-06-15 11:10:00,33.27,33.29,33.25,33.26,293998.0,26.4213,26.4372,26.4054,26.4134,293998.0
2016-06-15 11:20:00,33.26,33.26,33.18,33.18,415643.0,26.4134,26.4134,26.3498,26.3498,415643.0
2016-06-15 11:30:00,33.18,33.19,33.14,33.15,315480.0,26.3498,26.3578,26.3181,26.326,315480.0
2016-06-15 11:40:00,33.15,33.19,33.14,33.18,349594.0,26.326,26.3578,26.3181,26.3498,349594.0
2016-06-15 11:50:00,33.17,33.22,33.17,33.21,228012.0,26.3419,26.3816,26.3419,26.3737,228012.0
2016-06-15 12:00:00,33.22,33.23,33.2,33.21,231634.0,26.3816,26.3895,26.3657,26.3737,231634.0
2016-06-15 12:10:00,33.2,33.23,33.18,33.23,163652.0,26.3657,26.3895,26.3498,26.3895,163652.0
2016-06-15 12:20:00,33.23,33.24,33.2,33.22,207244.0,26.3895,26.3975,26.3657,26.3816,207244.0
2016-06-15 12:30:00,33.22,33.24,33.19,33.21,162330.0,26.3816,26.3975,26.3578,26.3737,162330.0
2016-06-15 12:40:00,33.21,33.22,33.19,33.2,116605.0,26.3737,26.3816,26.3578,26.3657,116605.0
2016-06-15 12:50:00,33.19,33.19,33.15,33.15,187368.0,26.3578,26.3578,26.326,26.326,187368.0
2016-06-15 13:00:00,33.15,33.18,33.14,33.15,287004.0,26.326,26.3498,26.3181,26.326,287004.0
2016-06-15 13:10:00,33.16,33.17,33.14,33.15,330388.0,26.3339,26.3419,26.3181,26.326,330388.0
2016-06-15 13:20:00,33.15,33.17,33.13,33.16,480061.0,26.326,26.3419,26.3101,26.3339,480061.0
2016-06-15 13:30:00,33.16,33.18,33.15,33.18,192002.0,26.3339,26.3498,26.326,26.3498,192002.0
2016-06-15 13:40:00,33.18,33.19,33.15,33.19,107419.0,26.3498,26.3578,26.326,26.3578,107419.0
2016-06-15 13:50:00,33.19,33.24,33.15,33.21,433657.0,26.3578,26.3975,26.326,26.3737,433657.0
2016-06-15 14:00:00,33.22,33.46,33.21,33.26,1469032.0,26.3816,26.5722,26.3737,26.4134,1469032.0
2016-06-15 14:10:00,33.26,33.39,33.2,33.34,921916.0,26.4134,26.5166,26.3657,26.4769,921916.0
2016-06-15 14:20:00,33.34,33.39,33.28,33.29,622998.0,26.4769,26.5166,26.4292,26.4372,622998.0
2016-06-15 14:30:00,33.29,33.35,33.25,33.3,660461.0,26.4372,26.4848,26.4054,26.4451,660461.0
2016-06-15 14:40:00,33.3,33.33,33.27,33.3,961834.0,26.4451,26.469,26.4213,26.4451,961834.0
2016-06-15 14:50:00,33.3,33.33,33.24,33.32,522583.0,26.4451,26.469,26.3975,26.461,522583.0
2016-06-15 15:00:00,33.31,33.31,33.27,33.31,440056.0,26.4531,26.4531,26.4213,26.4531,440056.0
2016-06-15 15:10:00,33.3,33.33,33.26,33.27,534859.0,26.4451,26.469,26.4134,26.4213,534859.0
2016-06-15 15:20:00,33.27,33.31,33.27,33.29,318982.0,26.4213,26.4531,26.4213,26.4372,318982.0
2016-06-15 15:30:00,33.29,33.32,33.19,33.2,779737.0,26.4372,26.461,26.3578,26.3657,779737.0
2016-06-15 15:40:00,33.19,33.23,33.13,33.15,1319263.0,26.3578,26.3895,26.3101,26.326,1319263.0
2016-06-15 15:50:00,33.15,33.16,33.02,33.06,4160032.0,26.326,26.3339,26.2228,26.2545,4160032.0
2016-06-16 09:30:00,32.45,32.52,32.38,32.38,1252624.0,25.7701,25.8257,25.7145,25.7145,1252624.0
2016-06-16 09:40:00,32.38,32.42,32.36,32.41,657173.0,25.7145,25.7463,25.6986,25.7383,657173.0
2016-06-16 09:50:00,32.4,32.41,32.32,32.33,398486.0,25.7304,25.7383,25.6669,25.6748,398486.0
2016-06-16 10:00:00,32.32,32.33,32.27,32.32,1170700.0,25.6669,25.6748,25.6272,25.6669,1170700.0
2016-06-16 10:10:00,32.32,32.37,32.3,32.33,918395.0,25.6669,25.7066,25.651,25.6748,918395.0
2016-06-16 10:20:00,32.33,32.34,32.27,32.3,540650.0,25.6748,25.6827,25.6272,25.651,540650.0
2016-06-16 10:30:00,32.3,32.31,32.24,32.25,510635.0,25.651,25.6589,25.6033,25.6113,510635.0
2016-06-16 10:40:00,32.25,32.34,32.24,32.31,638778.0,25.6113,25.6827,25.6033,25.6589,638778.0
2016-06-16 10:50:00,32.31,32.35,32.28,32.34,759236.0,25.6589,25.6907,25.6351,25.6827,759236.0
2016-06-16 11:00:00,32.34,32.4,32.33,32.38,713450.0,25.6827,25.7304,25.6748,25.7145,713450.0
2016-06-16 11:10:00,32.38,32.42,32.36,32.39,507714.0,25.7145,25.7463,25.6986,25.7225,507714.0
2016-06-16 11:20:00,32.39,32.57,32.38,32.55,984319.0,25.7225,25.8654,25.7145,25.8495,984319.0
2016-06-16 11:30:00,32.56,32.58,32.5,32.5,525747.0,25.8575,25.8733,25.8098,25.8098,525747.0
2016-06-16 11:40:00,32.51,32.52,32.45,32.48,250315.0,25.8178,25.8257,25.7701,25.7939,250315.0
2016-06-16 11:50:00,32.48,32.48,32.41,32.42,237656.0,25.7939,25.7939,25.7383,25.7463,237656.0
2016-06-16 12:00:00,32.42,32.46,32.39,32.45,274233.0,25.7463,25.778,25.7225,25.7701,274233.0
2016-06-16 12:10:00,32.46,32.58,32.44,32.57,446794.0,25.778,25.8733,25.7622,25.8654,446794.0
2016-06-16 12:20:00,32.57,32.65,32.55,32.64,914400.0,25.8654,25.9289,25.8495,25.921,914400.0
2016-06-16 12:30:00,32.64,32.69,32.58,32.69,957561.0,25.921,25.9607,25.8733,25.9607,957561.0
2016-06-16 12:40:00,32.69,32.82,32.67,32.77,1414407.0,25.9607,26.0639,25.9448,26.0242,1414407.0
2016-06-16 12:50:00,32.77,32.79,32.71,32.73,576082.0,26.0242,26.0401,25.9766,25.9925,576082.0
2016-06-16 13:00:00,32.73,32.82,32.71,32.8,882644.0,25.9925,26.0639,25.9766,26.0481,882644.0
2016-06-16 13:10:00,32.8,32.83,32.74,32.8,755913.0,26.0481,26.0719,26.0004,26.0481,755913.0
2016-06-16 13:20:00,32.8,32.83,32.76,32.77,511597.0,26.0481,26.0719,26.0163,26.0242,511597.0
2016-06-16 13:30:00,32.77,32.82,32.73,32.82,505366.0,26.0242,26.0639,25.9925,26.0639,505366.0
2016-06-16 13:40:00,32.82,32.83,32.72,32.73,668149.0,26.0639,26.0719,25.9845,25.9925,668149.0
2016-06-16 13:50:00,32.73,32.77,32.7,32.74,586040.0,25.9925,26.0242,25.9686,26.0004,586040.0
2016-06-16 14:00:00,32.74,32.83,32.73,32.8,595955.0,26.0004,26.0719,25.9925,26.0481,595955.0
2016-06-16 14:10:00,32.79,32.92,32.78,32.91,816126.0,26.0401,26.1434,26.0322,26.1354,816126.0
2016-06-16 14:20:00,32.91,32.91,32.78,32.79,920209.0,26.1354,26.1354,26.0322,26.0401,920209.0
2016-06-16 14:30:00,32.79,32.86,32.78,32.84,591514.0,26.0401,26.0957,26.0322,26.0798,591514.0
2016-06-16 14:40:00,32.83,32.91,32.83,32.91,489015.0,26.0719,26.1354,26.0719,26.1354,489015.0
2016-06-16 14:50:00,32.91,32.96,32.87,32.88,678324.0,26.1354,26.1751,26.1036,26.1116,678324.0
2016-06-16 15:00:00,32.87,32.91,32.85,32.91,492406.0,26.1036,26.1354,26.0878,26.1354,492406.0
2016-06-16 15:10:00,32.91,32.98,32.9,32.95,688928.0,26.1354,26.191,26.1275,26.1672,688928.0
2016-06-16 15:20:00,32.95,33.0,32.92,32.97,941703.0,26.1672,26.2069,26.1434,26.1831,941703.0
2016-06-16 15:30:00,32.97,33.04,32.96,33.02,1116488.0,26.1831,26.2387,26.1751,26.2228,1116488.0
2016-06-16 15:40:00,33.02,33.05,33.01,33.02,1503708.0,26.2228,26.2466,26.2148,26.2228,1503708.0
2016-06-16 15:50:00,33.02,33.03,32.93,32.95,3204208.0,26.2228,26.2307,26.1513,26.1672,3204208.0
2016-06-17 09:30:00,32.8,32.82,32.68,32.69,996655.0,26.0481,26.0639,25.9528,25.9607,996655.0
2016-06-17 09:40:00,32.69,32.77,32.67,32.72,431930.0,25.9607,26.0242,25.9448,25.9845,431930.0
2016-06-17 09:50:00,32.73,32.82,32.72,32.82,568552.0,25.9925,26.0639,25.9845,26.0639,568552.0
2016-06-17 10:00:00,32.82,32.82,32.75,32.8,461186.0,26.0639,26.0639,26.0083,26.0481,461186.0
2016-06-17 10:10:00,32.81,32.86,32.8,32.85,285399.0,26.056,26.0957,26.0481,26.0878,285399.0
2016-06-17 10:20:00,32.86,32.86,32.73,32.73,372390.0,26.0957,26.0957,25.9925,25.9925,372390.0
2016-06-17 10:30:00,32.73,32.77,32.66,32.76,631234.0,25.9925,26.0242,25.9369,26.0163,631234.0
2016-06-17 10:40:00,32.76,32.79,32.73,32.76,247039.0,26.0163,26.0401,25.9925,26.0163,247039.0
2016-06-17 10:50:00,32.76,32.77,32.72,32.74,474736.0,26.0163,26.0242,25.9845,26.0004,474736.0
2016-06-17 11:00:00,32.74,32.74,32.65,32.67,450993.0,26.0004,26.0004,25.9289,25.9448,450993.0
2016-06-17 11:10:00,32.68,32.69,32.6,32.65,414070.0,25.9528,25.9607,25.8892,25.9289,414070.0
2016-06-17 11:20:00,32.65,32.68,32.61,32.61,466687.0,25.9289,25.9528,25.8972,25.8972,466687.0
2016-06-17 11:30:00,32.61,32.69,32.59,32.68,375839.0,25.8972,25.9607,25.8813,25.9528,375839.0
2016-06-17 11:40:00,32.68,32.7,32.66,32.66,230826.0,25.9528,25.9686,25.9369,25.9369,230826.0
2016-06-17 11:50:00,32.67,32.69,32.62,32.65,158447.0,25.9448,25.9607,25.9051,25.9289,158447.0
2016-06-17 12:00:00,32.65,32.78,32.65,32.77,561919.0,25.9289,26.0322,25.9289,26.0242,561919.0
2016-06-17 12:10:00,32.76,32.79,32.74,32.75,345011.0,26.0163,26.0401,26.0004,26.0083,345011.0
2016-06-17 12:20:00,32.76,32.77,32.71,32.74,342361.0,26.0163,26.0242,25.9766,26.0004,342361.0
2016-06-17 12:30:00,32.74,32.76,32.72,32.73,382323.0,26.0004,26.0163,25.9845,25.9925,382323.0
2016-06-17 12:40:00,32.73,32.77,32.71,32.72,281124.0,25.9925,26.0242,25.9766,25.9845,281124.0
2016-06-17 12:50:00,32.72,32.74,32.7,32.72,205008.0,25.9845,26.0004,25.9686,25.9845,205008.0
2016-06-17 13:00:00,32.72,32.74,32.66,32.74,223221.0,25.9845,26.0004,25.9369,26.0004,223221.0
2016-06-17 13:10:00,32.74,32.77,32.71,32.76,379891.0,26.0004,26.0242,25.9766,26.0163,379891.0
2016-06-17 13:20:00,32.76,32.79,32.74,32.74,193772.0,26.0163,26.0401,26.0004,26.0004,193772.0
2016-06-17 13:30:00,32.74,32.75,32.71,32.73,183402.0,26.0004,26.0083,25.9766,25.9925,183402.0
2016-06-17 13:40:00,32.74,32.81,32.73,32.79,318250.0,26.0004,26.056,25.9925,26.0401,318250.0
2016-06-17 13:50:00,32.79,32.83,32.78,32.82,271323.0,26.0401,26.0719,26.0322,26.0639,271323.0
2016-06-17 14:00:00,32.81,32.84,32.76,32.79,229271.0,26.056,26.0798,26.0163,26.0401,229271.0
2016-06-17 14:10:00,32.8,32.86,32.79,32.8,187021.0,26.0481,26.0957,26.0401,26.0481,187021.0
2016-06-17 14:20:00,32.8,32.87,32.79,32.86,269192.0,26.0481,26.1036,26.0401,26.0957,269192.0
2016-06-17 14:30:00,32.86,32.9,32.84,32.87,221782.0,26.0957,26.1275,26.0798,26.1036,221782.0
2016-06-17 14:40:00,32.87,32.9,32.84,32.87,205381.0,26.1036,26.1275,26.0798,26.1036,205381.0
2016-06-17 14:50:00,32.88,32.89,32.84,32.86,190181.0,26.1116,26.1195,26.0798,26.0957,190181.0
2016-06-17 15:00:00,32.87,32.87,32.82,32.84,189597.0,26.1036,26.1036,26.0639,26.0798,189597.0
2016-06-17 15:10:00,32.84,32.86,32.81,32.83,242271.0,26.0798,26.0957,26.056,26.0719,242271.0
2016-06-17 15:20:00,32.83,32.85,32.82,32.83,158458.0,26.0719,26.0878,26.0639,26.0719,158458.0
2016-06-17 15:30:00,32.83,32.85,32.8,32.82,306758.0,26.0719,26.0878,26.0481,26.0639,306758.0
2016-06-17 15:40:00,32.83,32.85,32.79,32.84,821045.0,26.0719,26.0878,26.0401,26.0798,821045.0
2016-06-17 15:50:00,32.84,32.86,32.81,32.85,1631128.0,26.0798,26.0957,26.056,26.0878,1631128.0
2016-06-20 09:30:00,33.52,33.64,33.49,33.61,1172120.0,26.6198,26.7151,26.596,26.6913,1172120.0
2016-06-20 09:40:00,33.61,33.64,33.55,33.55,866059.0,26.6913,26.7151,26.6437,26.6437,866059.0
2016-06-20 09:50:00,33.56,33.57,33.5,33.53,826949.0,26.6516,26.6596,26.604,26.6278,826949.0
2016-06-20 10:00:00,33.53,33.65,33.52,33.62,1070859.0,26.6278,26.7231,26.6198,26.6993,1070859.0
2016-06-20 10:10:00,33.63,33.64,33.59,33.61,672322.0,26.7072,26.7151,26.6754,26.6913,672322.0
2016-06-20 10:20:00,33.62,33.62,33.56,33.59,735060.0,26.6993,26.6993,26.6516,26.6754,735060.0
2016-06-20 10:30:00,33.58,33.59,33.51,33.55,701597.0,26.6675,26.6754,26.6119,26.6437,701597.0
2016-06-20 10:40:00,33.55,33.6,33.54,33.59,427024.0,26.6437,26.6834,26.6357,26.6754,427024.0
2016-06-20 10:50:00,33.59,33.61,33.58,33.59,289461.0,26.6754,26.6913,26.6675,26.6754,289461.0
2016-06-20 11:00:00,33.59,33.64,33.57,33.62,675566.0,26.6754,26.7151,26.6596,26.6993,675566.0
2016-06-20 11:10:00,33.63,33.63,33.57,33.6,787231.0,26.7072,26.7072,26.6596,26.6834,787231.0
2016-06-20 11:20:00,33.6,33.65,33.58,33.61,1010944.0,26.6834,26.7231,26.6675,26.6913,1010944.0
2016-06-20 11:30:00,33.62,33.64,33.61,33.63,446286.0,26.6993,26.7151,26.6913,26.7072,446286.0
2016-06-20 11:40:00,33.63,33.64,33.56,33.57,1775289.0,26.7072,26.7151,26.6516,26.6596,1775289.0
2016-06-20 11:50:00,33.57,33.58,33.5,33.55,503604.0,26.6596,26.6675,26.604,26.6437,503604.0
2016-06-20 12:00:00,33.56,33.57,33.54,33.54,262899.0,26.6516,26.6596,26.6357,26.6357,262899.0
2016-06-20 12:10:00,33.55,33.55,33.5,33.52,215578.0,26.6437,26.6437,26.604,26.6198,215578.0
2016-06-20 12:20:00,33.51,33.54,33.49,33.52,256058.0,26.6119,26.6357,26.596,26.6198,256058.0
2016-06-20 12:30:00,33.52,33.54,33.51,33.52,218644.0,26.6198,26.6357,26.6119,26.6198,218644.0
2016-06-20 12:40:00,33.52,33.55,33.5,33.54,189617.0,26.6198,26.6437,26.604,26.6357,189617.0
2016-06-20 12:50:00,33.54,33.6,33.53,33.58,207332.0,26.6357,26.6834,26.6278,26.6675,207332.0
2016-06-20 13:00:00,33.58,33.6,33.56,33.57,127677.0,26.6675,26.6834,26.6516,26.6596,127677.0
2016-06-20 13:10:00,33.58,33.58,33.49,33.52,244744.0,26.6675,26.6675,26.596,26.6198,244744.0
2016-06-20 13:20:00,33.52,33.54,33.48,33.5,173102.0,26.6198,26.6357,26.5881,26.604,173102.0
2016-06-20 13:30:00,33.5,33.55,33.49,33.55,147589.0,26.604,26.6437,26.596,26.6437,147589.0
2016-06-20 13:40:00,33.55,33.59,33.53,33.57,483374.0,26.6437,26.6754,26.6278,26.6596,483374.0
2016-06-20 13:50:00,33.57,33.58,33.55,33.55,196161.0,26.6596,26.6675,26.6437,26.6437,196161.0
2016-06-20 14:00:00,33.55,33.55,33.51,33.52,230371.0,26.6437,26.6437,26.6119,26.6198,230371.0
2016-06-20 14:10:00,33.51,33.56,33.49,33.53,497278.0,26.6119,26.6516,26.596,26.6278,497278.0
2016-06-20 14:20:00,33.52,33.54,33.49,33.52,210941.0,26.6198,26.6357,26.596,26.6198,210941.0
2016-06-20 14:30:00,33.52,33.55,33.5,33.53,225273.0,26.6198,26.6437,26.604,26.6278,225273.0
2016-06-20 14:40:00,33.53,33.55,33.52,33.54,449355.0,26.6278,26.6437,26.6198,26.6357,449355.0
2016-06-20 14:50:00,33.54,33.56,33.53,33.55,444862.0,26.6357,26.6516,26.6278,26.6437,444862.0
2016-06-20 15:00:00,33.55,33.57,33.53,33.54,375507.0,26.6437,26.6596,26.6278,26.6357,375507.0
2016-06-20 15:10:00,33.54,33.54,33.48,33.5,231231.0,26.6357,26.6357,26.5881,26.604,231231.0
2016-06-20 15:20:00,33.5,33.51,33.46,33.46,394255.0,26.604,26.6119,26.5722,26.5722,394255.0
2016-06-20 15:30:00,33.47,33.5,33.46,33.49,394794.0,26.5801,26.604,26.5722,26.596,394794.0
2016-06-20 15:40:00,33.48,33.51,33.4,33.41,866258.0,26.5881,26.6119,26.5245,26.5325,866258.0
2016-06-20 15:50:00,33.41,33.41,33.35,33.4,1682232.0,26.5325,26.5325,26.4848,26.5245,1682232.0
2016-06-21 09:30:00,33.4,33.42,33.26,33.29,908010.0,26.7181,26.7341,26.6061,26.6301,908010.0
2016-06-21 09:40:00,33.29,33.3,33.22,33.3,841415.0,26.6301,26.6381,26.5741,26.6381,841415.0
2016-06-21 09:50:00,33.29,33.3,33.24,33.26,635090.0,26.6301,26.6381,26.5901,26.6061,635090.0
2016-06-21 10:00:00,33.26,33.27,33.2,33.24,589449.0,26.6061,26.6141,26.5581,26.5901,589449.0
2016-06-21 10:10:00,33.24,33.33,33.24,33.3,286386.0,26.5901,26.6621,26.5901,26.6381,286386.0
2016-06-21 10:20:00,33.3,33.31,33.23,33.3,453587.0,26.6381,26.6461,26.5821,26.6381,453587.0
2016-06-21 10:30:00,33.3,33.33,33.28,33.31,428796.0,26.6381,26.6621,26.6221,26.6461,428796.0
2016-06-21 10:40:00,33.31,33.37,33.29,33.33,605963.0,26.6461,26.6941,26.6301,26.6621,605963.0
2016-06-21 10:50:00,33.33,33.36,33.32,33.33,401181.0,26.6621,26.6861,26.6541,26.6621,401181.0
2016-06-21 11:00:00,33.33,33.4,33.32,33.38,495964.0,26.6621,26.7181,26.6541,26.7021,495964.0
2016-06-21 11:10:00,33.38,33.43,33.35,33.43,364457.0,26.7021,26.7421,26.6781,26.7421,364457.0
2016-06-21 11:20:00,33.43,33.44,33.37,33.4,392329.0,26.7421,26.7501,26.6941,26.7181,392329.0
2016-06-21 11:30:00,33.4,33.43,33.37,33.43,418685.0,26.7181,26.7421,26.6941,26.7421,418685.0
2016-06-21 11:40:00,33.43,33.44,33.39,33.43,367527.0,26.7421,26.7501,26.7101,26.7421,367527.0
2016-06-21 11:50:00,33.43,33.44,33.38,33.42,267090.0,26.7421,26.7501,26.7021,26.7341,267090.0
2016-06-21 12:00:00,33.42,33.43,33.4,33.43,112100.0,26.7341,26.7421,26.7181,26.7421,112100.0
2016-06-21 12:10:00,33.43,33.44,33.41,33.44,106193.0,26.7421,26.7501,26.7261,26.7501,106193.0
2016-06-21 12:20:00,33.44,33.45,33.43,33.45,184018.0,26.7501,26.7581,26.7421,26.7581,184018.0
2016-06-21 12:30:00,33.45,33.47,33.43,33.44,204324.0,26.7581,26.7741,26.7421,26.7501,204324.0
2016-06-21 12:40:00,33.44,33.44,33.41,33.41,151457.0,26.7501,26.7501,26.7261,26.7261,151457.0
2016-06-21 12:50:00,33.41,33.42,33.38,33.39,261274.0,26.7261,26.7341,26.7021,26.7101,261274.0
2016-06-21 13:00:00,33.4,33.43,33.39,33.43,87828.0,26.7181,26.7421,26.7101,26.7421,87828.0
2016-06-21 13:10:00,33.43,33.45,33.4,33.44,140447.0,26.7421,26.7581,26.7181,26.7501,140447.0
2016-06-21 13:20:00,33.44,33.44,33.39,33.4,272694.0,26.7501,26.7501,26.7101,26.7181,272694.0
2016-06-21 13:30:00,33.4,33.41,33.36,33.38,246191.0,26.7181,26.7261,26.6861,26.7021,246191.0
2016-06-21 13:40:00,33.38,33.45,33.37,33.42,495407.0,26.7021,26.7581,26.6941,26.7341,495407.0
2016-06-21 13:50:00,33.42,33.47,33.41,33.46,261696.0,26.7341,26.7741,26.7261,26.7661,261696.0
2016-06-21 14:00:00,33.46,33.5,33.44,33.48,264469.0,26.7661,26.7981,26.7501,26.7821,264469.0
2016-06-21 14:10:00,33.48,33.54,33.48,33.52,269795.0,26.7821,26.8301,26.7821,26.8141,269795.0
2016-06-21 14:20:00,33.52,33.55,33.51,33.54,99018.0,26.8141,26.8381,26.8061,26.8301,99018.0
2016-06-21 14:30:00,33.55,33.59,33.52,33.57,218464.0,26.8381,26.8701,26.8141,26.8541,218464.0
2016-06-21 14:40:00,33.57,33.59,33.55,33.56,260528.0,26.8541,26.8701,26.8381,26.8461,260528.0
2016-06-21 14:50:00,33.57,33.58,33.5,33.51,475968.0,26.8541,26.8621,26.7981,26.8061,475968.0
2016-06-21 15:00:00,33.51,33.53,33.48,33.51,246298.0,26.8061,26.8221,26.7821,26.8061,246298.0
2016-06-21 15:10:00,33.51,33.56,33.49,33.55,154531.0,26.8061,26.8461,26.7901,26.8381,154531.0
2016-06-21 15:20:00,33.54,33.58,33.51,33.57,269364.0,26.8301,26.8621,26.8061,26.8541,269364.0
2016-06-21 15:30:00,33.56,33.57,33.52,33.55,535961.0,26.8461,26.8541,26.8141,26.8381,535961.0
2016-06-21 15:40:00,33.55,33.56,33.48,33.5,470259.0,26.8381,26.8461,26.7821,26.7981,470259.0
2016-06-21 15:50:00,33.5,33.51,33.46,33.47,1485265.0,26.7981,26.8061,26.7661,26.7741,1485265.0
2016-06-22 09:30:00,33.89,33.95,33.84,33.87,876200.0,27.1101,27.1581,27.0701,27.0941,876200.0
2016-06-22 09:40:00,33.87,33.93,33.86,33.93,520794.0,27.0941,27.1421,27.0861,27.1421,520794.0
2016-06-22 09:50:00,33.93,33.96,33.92,33.93,463129.0,27.1421,27.1661,27.1341,27.1421,463129.0
2016-06-22 10:00:00,33.92,33.96,33.9,33.96,372660.0,27.1341,27.1661,27.1181,27.1661,372660.0
2016-06-22 10:10:00,33.95,34.01,33.94,33.99,1312759.0,27.1581,27.2061,27.1501,27.1901,1312759.0
2016-06-22 10:20:00,33.99,34.0,33.95,33.99,723280.0,27.1901,27.1981,27.1581,27.1901,723280.0
2016-06-22 10:30:00,33.99,34.0,33.93,33.95,666044.0,27.1901,27.1981,27.1421,27.1581,666044.0
2016-06-22 10:40:00,33.95,34.01,33.95,33.98,311343.0,27.1581,27.2061,27.1581,27.1821,311343.0
2016-06-22 10:50:00,33.99,34.02,33.96,33.97,423728.0,27.1901,27.2141,27.1661,27.1741,423728.0
2016-06-22 11:00:00,33.98,33.99,33.95,33.97,273648.0,27.1821,27.1901,27.1581,27.1741,273648.0
2016-06-22 11:10:00,33.97,34.02,33.95,34.01,547541.0,27.1741,27.2141,27.1581,27.2061,547541.0
2016-06-22 11:20:00,34.02,34.04,33.99,34.01,354056.0,27.2141,27.2301,27.1901,27.2061,354056.0
2016-06-22 11:30:00,34.01,34.01,33.85,33.89,1718041.0,27.2061,27.2061,27.0781,27.1101,1718041.0
2016-06-22 11:40:00,33.88,33.88,33.84,33.86,482868.0,27.1021,27.1021,27.0701,27.0861,482868.0
2016-06-22 11:50:00,33.85,33.95,33.83,33.93,345631.0,27.0781,27.1581,27.0621,27.1421,345631.0
2016-06-22 12:00:00,33.93,33.96,33.89,33.9,418109.0,27.1421,27.1661,27.1101,27.1181,418109.0
2016-06-22 12:10:00,33.9,33.93,33.87,33.87,373884.0,27.1181,27.1421,27.0941,27.0941,373884.0
2016-06-22 12:20:00,33.87,33.88,33.81,33.87,336166.0,27.0941,27.1021,27.0461,27.0941,336166.0
2016-06-22 12:30:00,33.86,33.91,33.86,33.87,208818.0,27.0861,27.1261,27.0861,27.0941,208818.0
2016-06-22 12:40:00,33.87,33.87,33.8,33.83,359810.0,27.0941,27.0941,27.0381,27.0621,359810.0
2016-06-22 12:50:00,33.84,33.89,33.83,33.86,295980.0,27.0701,27.1101,27.0621,27.0861,295980.0
2016-06-22 13:00:00,33.86,33.87,33.76,33.76,382947.0,27.0861,27.0941,27.0061,27.0061,382947.0
2016-06-22 13:10:00,33.76,33.8,33.74,33.79,405069.0,27.0061,27.0381,26.9901,27.0301,405069.0
2016-06-22 13:20:00,33.79,33.83,33.75,33.82,238729.0,27.0301,27.0621,26.9981,27.0541,238729.0
2016-06-22 13:30:00,33.81,33.86,33.8,33.86,351657.0,27.0461,27.0861,27.0381,27.0861,351657.0
2016-06-22 13:40:00,33.86,33.88,33.84,33.87,346345.0,27.0861,27.1021,27.0701,27.0941,346345.0
2016-06-22 13:50:00,33.87,33.9,33.86,33.88,257902.0,27.0941,27.1181,27.0861,27.1021,257902.0
2016-06-22 14:00:00,33.88,33.88,33.82,33.83,515715.0,27.1021,27.1021,27.0541,27.0621,515715.0
2016-06-22 14:10:00,33.84,33.84,33.79,33.81,539047.0,27.0701,27.0701,27.0301,27.0461,539047.0
2016-06-22 14:20:00,33.81,33.86,33.79,33.86,341771.0,27.0461,27.0861,27.0301,27.0861,341771.0
2016-06-22 14:30:00,33.87,33.88,33.83,33.84,260122.0,27.0941,27.1021,27.0621,27.0701,260122.0
2016-06-22 14:40:00,33.84,33.86,33.82,33.83,290090.0,27.0701,27.0861,27.0541,27.0621,290090.0
2016-06-22 14:50:00,33.83,33.86,33.81,33.85,133853.0,27.0621,27.0861,27.0461,27.0781,133853.0
2016-06-22 15:00:00,33.85,33.9,33.81,33.82,223571.0,27.0781,27.1181,27.0461,27.0541,223571.0
2016-06-22 15:10:00,33.82,33.84,33.79,33.8,250387.0,27.0541,27.0701,27.0301,27.0381,250387.0
2016-06-22 15:20:00,33.79,33.79,33.73,33.75,316516.0,27.0301,27.0301,26.9821,26.9981,316516.0
2016-06-22 15:30:00,33.75,33.77,33.73,33.77,291401.0,26.9981,27.0141,26.9821,27.0141,291401.0
2016-06-22 15:40:00,33.77,33.8,33.75,33.76,499889.0,27.0141,27.0381,26.9981,27.0061,499889.0
2016-06-22 15:50:00,33.76,33.79,33.72,33.75,1495110.0,27.0061,27.0301,26.9741,26.9981,1495110.0
2016-06-23 09:30:00,34.25,34.36,34.22,34.31,2137092.0,27.3981,27.4861,27.3741,27.4461,2137092.0
2016-06-23 09:40:00,34.3,34.34,34.28,34.29,1009637.0,27.4381,27.4701,27.4221,27.4301,1009637.0
2016-06-23 09:50:00,34.29,34.3,34.19,34.27,581724.0,27.4301,27.4381,27.3501,27.4141,581724.0
2016-06-23 10:00:00,34.27,34.33,34.24,34.24,464637.0,27.4141,27.4621,27.3901,27.3901,464637.0
2016-06-23 10:10:00,34.25,34.27,34.21,34.23,449201.0,27.3981,27.4141,27.3661,27.3821,449201.0
2016-06-23 10:20:00,34.23,34.32,34.21,34.28,556986.0,27.3821,27.4541,27.3661,27.4221,556986.0
2016-06-23 10:30:00,34.28,34.28,34.23,34.26,786834.0,27.4221,27.4221,27.3821,27.4061,786834.0
2016-06-23 10:40:00,34.26,34.28,34.23,34.26,311821.0,27.4061,27.4221,27.3821,27.4061,311821.0
2016-06-23 10:50:00,34.26,34.33,34.26,34.29,250016.0,27.4061,27.4621,27.4061,27.4301,250016.0
2016-06-23 11:00:00,34.29,34.33,34.29,34.32,305123.0,27.4301,27.4621,27.4301,27.4541,305123.0
2016-06-23 11:10:00,34.32,34.4,34.29,34.37,473490.0,27.4541,27.5181,27.4301,27.4941,473490.0
2016-06-23 11:20:00,34.38,34.42,34.36,34.41,593895.0,27.5021,27.5341,27.4861,27.5261,593895.0
2016-06-23 11:30:00,34.41,34.43,34.4,34.4,651998.0,27.5261,27.5421,27.5181,27.5181,651998.0
2016-06-23 11:40:00,34.41,34.42,34.35,34.38,464039.0,27.5261,27.5341,27.4781,27.5021,464039.0
2016-06-23 11:50:00,34.38,34.42,34.38,34.41,270793.0,27.5021,27.5341,27.5021,27.5261,270793.0
2016-06-23 12:00:00,34.41,34.44,34.37,34.4,150944.0,27.5261,27.5501,27.4941,27.5181,150944.0
2016-06-23 12:10:00,34.41,34.41,34.35,34.36,281307.0,27.5261,27.5261,27.4781,27.4861,281307.0
2016-06-23 12:20:00,34.36,34.38,34.34,34.37,272194.0,27.4861,27.5021,27.4701,27.4941,272194.0
2016-06-23 12:30:00,34.37,34.39,34.35,34.35,154880.0,27.4941,27.5101,27.4781,27.4781,154880.0
2016-06-23 12:40:00,34.36,34.37,34.31,34.31,537957.0,27.4861,27.4941,27.4461,27.4461,537957.0
2016-06-23 12:50:00,34.32,34.34,34.3,34.33,140354.0,27.4541,27.4701,27.4381,27.4621,140354.0
2016-06-23 13:00:00,34.33,34.34,34.3,34.33,96986.0,27.4621,27.4701,27.4381,27.4621,96986.0
2016-06-23 13:10:00,34.33,34.35,34.31,34.34,107102.0,27.4621,27.4781,27.4461,27.4701,107102.0
2016-06-23 13:20:00,34.34,34.36,34.31,34.32,132557.0,27.4701,27.4861,27.4461,27.4541,132557.0
2016-06-23 13:30:00,34.33,34.34,34.29,34.31,300827.0,27.4621,27.4701,27.4301,27.4461,300827.0
2016-06-23 13:40:00,34.31,34.33,34.29,34.31,189708.0,27.4461,27.4621,27.4301,27.4461,189708.0
2016-06-23 13:50:00,34.31,34.38,34.29,34.38,253397.0,27.4461,27.5021,27.4301,27.5021,253397.0
2016-06-23 14:00:00,34.38,34.39,34.33,34.39,242510.0,27.5021,27.5101,27.4621,27.5101,242510.0
2016-06-23 14:10:00,34.38,34.4,34.38,34.39,142966.0,27.5021,27.5181,27.5021,27.5101,142966.0
2016-06-23 14:20:00,34.39,34.4,34.36,34.39,195745.0,27.5101,27.5181,27.4861,27.5101,195745.0
2016-06-23 14:30:00,34.39,34.4,34.35,34.37,109232.0,27.5101,27.5181,27.4781,27.4941,109232.0
2016-06-23 14:40:00,34.37,34.41,34.36,34.39,175982.0,27.4941,27.5261,27.4861,27.5101,175982.0
2016-06-23 14:50:00,34.39,34.41,34.38,34.41,108627.0,27.5101,27.5261,27.5021,27.5261,108627.0
2016-06-23 15:00:00,34.41,34.42,34.37,34.39,304614.0,27.5261,27.5341,27.4941,27.5101,304614.0
2016-06-23 15:10:00,34.38,34.39,34.36,34.39,178745.0,27.5021,27.5101,27.4861,27.5101,178745.0
2016-06-23 15:20:00,34.39,34.4,34.37,34.38,354928.0,27.5101,27.5181,27.4941,27.5021,354928.0
2016-06-23 15:30:00,34.38,34.43,34.37,34.42,496299.0,27.5021,27.5421,27.4941,27.5341,496299.0
2016-06-23 15:40:00,34.42,34.49,34.41,34.48,835446.0,27.5341,27.5901,27.5261,27.5821,835446.0
2016-06-23 15:50:00,34.48,34.61,34.48,34.59,3438782.0,27.5821,27.686,27.5821,27.67,3438782.0
2016-06-24 09:30:00,32.73,32.99,32.68,32.96,3639433.0,26.1822,26.3901,26.1422,26.3661,3639433.0
2016-06-24 09:40:00,32.96,33.18,32.94,33.14,2873098.0,26.3661,26.5421,26.3501,26.5101,2873098.0
2016-06-24 09:50:00,33.14,33.32,33.09,33.27,2201890.0,26.5101,26.6541,26.4701,26.6141,2201890.0
2016-06-24 10:00:00,33.27,33.39,33.23,33.3,2056043.0,26.6141,26.7101,26.5821,26.6381,2056043.0
2016-06-24 10:10:00,33.31,33.37,33.06,33.07,2153186.0,26.6461,26.6941,26.4461,26.4541,2153186.0
2016-06-24 10:20:00,33.06,33.13,32.97,33.09,1784535.0,26.4461,26.5021,26.3741,26.4701,1784535.0
2016-06-24 10:30:00,33.09,33.15,32.97,33.12,961208.0,26.4701,26.5181,26.3741,26.4941,961208.0
2016-06-24 10:40:00,33.12,33.12,32.98,32.99,1043346.0,26.4941,26.4941,26.3821,26.3901,1043346.0
2016-06-24 10:50:00,33.0,33.02,32.92,32.93,1335607.0,26.3981,26.4141,26.3341,26.3421,1335607.0
2016-06-24 11:00:00,32.93,32.96,32.84,32.9,1151518.0,26.3421,26.3661,26.2701,26.3181,1151518.0
2016-06-24 11:10:00,32.89,32.9,32.79,32.83,1232564.0,26.3101,26.3181,26.2301,26.2621,1232564.0
2016-06-24 11:20:00,32.83,32.86,32.77,32.85,1606916.0,26.2621,26.2861,26.2142,26.2781,1606916.0
2016-06-24 11:30:00,32.84,32.89,32.82,32.87,784045.0,26.2701,26.3101,26.2541,26.2941,784045.0
2016-06-24 11:40:00,32.86,32.92,32.8,32.83,897103.0,26.2861,26.3341,26.2381,26.2621,897103.0
2016-06-24 11:50:00,32.84,32.86,32.78,32.81,1234392.0,26.2701,26.2861,26.2221,26.2461,1234392.0
2016-06-24 12:00:00,32.8,32.84,32.73,32.74,557788.0,26.2381,26.2701,26.1822,26.1902,557788.0
2016-06-24 12:10:00,32.74,32.75,32.64,32.68,778756.0,26.1902,26.1982,26.1102,26.1422,778756.0
2016-06-24 12:20:00,32.67,32.75,32.65,32.72,460907.0,26.1342,26.1982,26.1182,26.1742,460907.0
2016-06-24 12:30:00,32.72,32.75,32.65,32.69,328493.0,26.1742,26.1982,26.1182,26.1502,328493.0
2016-06-24 12:40:00,32.69,32.71,32.61,32.62,688313.0,26.1502,26.1662,26.0862,26.0942,688313.0
2016-06-24 12:50:00,32.62,32.71,32.6,32.64,664162.0,26.0942,26.1662,26.0782,26.1102,664162.0
2016-06-24 13:00:00,32.65,32.67,32.57,32.57,521859.0,26.1182,26.1342,26.0542,26.0542,521859.0
2016-06-24 13:10:00,32.57,32.65,32.56,32.6,794627.0,26.0542,26.1182,26.0462,26.0782,794627.0
2016-06-24 13:20:00,32.6,32.68,32.59,32.67,569487.0,26.0782,26.1422,26.0702,26.1342,569487.0
2016-06-24 13:30:00,32.67,32.77,32.65,32.75,401177.0,26.1342,26.2142,26.1182,26.1982,401177.0
2016-06-24 13:40:00,32.75,32.81,32.7,32.74,943981.0,26.1982,26.2461,26.1582,26.1902,943981.0
2016-06-24 13:50:00,32.74,32.76,32.69,32.75,307125.0,26.1902,26.2062,26.1502,26.1982,307125.0
2016-06-24 14:00:00,32.76,32.78,32.69,32.72,494389.0,26.2062,26.2221,26.1502,26.1742,494389.0
2016-06-24 14:10:00,32.72,32.74,32.65,32.66,501229.0,26.1742,26.1902,26.1182,26.1262,501229.0
2016-06-24 14:20:00,32.65,32.7,32.6,32.64,433270.0,26.1182,26.1582,26.0782,26.1102,433270.0
2016-06-24 14:30:00,32.64,32.65,32.52,32.59,615200.0,26.1102,26.1182,26.0142,26.0702,615200.0
2016-06-24 14:40:00,32.59,32.63,32.5,32.58,626758.0,26.0702,26.1022,25.9982,26.0622,626758.0
2016-06-24 14:50:00,32.58,32.69,32.55,32.62,717530.0,26.0622,26.1502,26.0382,26.0942,717530.0
2016-06-24 15:00:00,32.62,32.67,32.55,32.58,602041.0,26.0942,26.1342,26.0382,26.0622,602041.0
2016-06-24 15:10:00,32.57,32.57,32.43,32.45,1067440.0,26.0542,26.0542,25.9422,25.9582,1067440.0
2016-06-24 15:20:00,32.45,32.51,32.42,32.48,835612.0,25.9582,26.0062,25.9342,25.9822,835612.0
2016-06-24 15:30:00,32.48,32.64,32.47,32.56,1311374.0,25.9822,26.1102,25.9742,26.0462,1311374.0
2016-06-24 15:40:00,32.56,32.73,32.54,32.7,2156527.0,26.0462,26.1822,26.0302,26.1582,2156527.0
2016-06-24 15:50:00,32.7,32.78,32.51,32.54,4639162.0,26.1582,26.2221,26.0062,26.0302,4639162.0
2016-06-27 09:30:00,32.61,32.64,32.41,32.43,1572337.0,26.0862,26.1102,25.9262,25.9422,1572337.0
2016-06-27 09:40:00,32.43,32.46,32.31,32.33,1182568.0,25.9422,25.9662,25.8462,25.8622,1182568.0
2016-06-27 09:50:00,32.33,32.4,32.3,32.33,1084244.0,25.8622,25.9182,25.8382,25.8622,1084244.0
2016-06-27 10:00:00,32.33,32.4,32.22,32.25,1484948.0,25.8622,25.9182,25.7742,25.7982,1484948.0
2016-06-27 10:10:00,32.25,32.25,32.14,32.18,874519.0,25.7982,25.7982,25.7102,25.7422,874519.0
2016-06-27 10:20:00,32.18,32.21,32.1,32.11,2443742.0,25.7422,25.7662,25.6782,25.6862,2443742.0
2016-06-27 10:30:00,32.11,32.24,32.1,32.2,790820.0,25.6862,25.7902,25.6782,25.7582,790820.0
2016-06-27 10:40:00,32.2,32.25,32.06,32.09,927219.0,25.7582,25.7982,25.6462,25.6702,927219.0
2016-06-27 10:50:00,32.08,32.09,32.0,32.02,921415.0,25.6622,25.6702,25.5982,25.6142,921415.0
2016-06-27 11:00:00,32.02,32.16,31.99,32.13,933134.0,25.6142,25.7262,25.5902,25.7022,933134.0
2016-06-27 11:10:00,32.13,32.13,31.99,32.03,672425.0,25.7022,25.7022,25.5902,25.6222,672425.0
2016-06-27 11:20:00,32.02,32.07,31.96,32.05,797689.0,25.6142,25.6542,25.5662,25.6382,797689.0
2016-06-27 11:30:00,32.05,32.12,32.04,32.12,1359768.0,25.6382,25.6942,25.6302,25.6942,1359768.0
2016-06-27 11:40:00,32.11,32.2,32.09,32.18,708940.0,25.6862,25.7582,25.6702,25.7422,708940.0
2016-06-27 11:50:00,32.18,32.22,32.12,32.2,510781.0,25.7422,25.7742,25.6942,25.7582,510781.0
2016-06-27 12:00:00,32.2,32.23,32.16,32.2,378263.0,25.7582,25.7822,25.7262,25.7582,378263.0
2016-06-27 12:10:00,32.2,32.27,32.16,32.24,348069.0,25.7582,25.8142,25.7262,25.7902,348069.0
2016-06-27 12:20:00,32.24,32.33,32.21,32.32,518940.0,25.7902,25.8622,25.7662,25.8542,518940.0
2016-06-27 12:30:00,32.32,32.34,32.26,32.26,488339.0,25.8542,25.8702,25.8062,25.8062,488339.0
2016-06-27 12:40:00,32.26,32.28,32.17,32.19,557081.0,25.8062,25.8222,25.7342,25.7502,557081.0
2016-06-27 12:50:00,32.2,32.28,32.19,32.27,398070.0,25.7582,25.8222,25.7502,25.8142,398070.0
2016-06-27 13:00:00,32.27,32.31,32.21,32.22,386410.0,25.8142,25.8462,25.7662,25.7742,386410.0
2016-06-27 13:10:00,32.22,32.3,32.21,32.28,422639.0,25.7742,25.8382,25.7662,25.8222,422639.0
2016-06-27 13:20:00,32.27,32.34,32.26,32.29,366322.0,25.8142,25.8702,25.8062,25.8302,366322.0
2016-06-27 13:30:00,32.29,32.32,32.21,32.24,328121.0,25.8302,25.8542,25.7662,25.7902,328121.0
2016-06-27 13:40:00,32.24,32.24,32.13,32.2,422209.0,25.7902,25.7902,25.7022,25.7582,422209.0
2016-06-27 13:50:00,32.2,32.25,32.18,32.22,406224.0,25.7582,25.7982,25.7422,25.7742,406224.0
2016-06-27 14:00:00,32.21,32.24,32.17,32.2,465749.0,25.7662,25.7902,25.7342,25.7582,465749.0
2016-06-27 14:10:00,32.2,32.23,32.13,32.13,367883.0,25.7582,25.7822,25.7022,25.7022,367883.0
2016-06-27 14:20:00,32.14,32.25,32.14,32.24,538473.0,25.7102,25.7982,25.7102,25.7902,538473.0
2016-06-27 14:30:00,32.23,32.3,32.2,32.24,354934.0,25.7822,25.8382,25.7582,25.7902,354934.0
2016-06-27 14:40:00,32.24,32.27,32.16,32.19,509060.0,25.7902,25.8142,25.7262,25.7502,509060.0
2016-06-27 14:50:00,32.19,32.2,32.14,32.16,336377.0,25.7502,25.7582,25.7102,25.7262,336377.0
2016-06-27 15:00:00,32.17,32.25,32.15,32.19,314976.0,25.7342,25.7982,25.7182,25.7502,314976.0
2016-06-27 15:10:00,32.19,32.27,32.19,32.2,386468.0,25.7502,25.8142,25.7502,25.7582,386468.0
2016-06-27 15:20:00,32.2,32.25,32.13,32.2,485527.0,25.7582,25.7982,25.7022,25.7582,485527.0
2016-06-27 15:30:00,32.2,32.33,32.19,32.33,703406.0,25.7582,25.8622,25.7502,25.8622,703406.0
2016-06-27 15:40:00,32.32,32.35,32.26,32.33,1077393.0,25.8542,25.8782,25.8062,25.8622,1077393.0
2016-06-27 15:50:00,32.33,32.41,32.27,32.36,4578547.0,25.8622,25.9262,25.8142,25.8862,4578547.0
2016-06-28 09:30:00,33.04,33.16,33.01,33.15,1299373.0,26.4301,26.5261,26.4061,26.5181,1299373.0
2016-06-28 09:40:00,33.15,33.17,33.1,33.16,944408.0,26.5181,26.5341,26.4781,26.5261,944408.0
2016-06-28 09:50:00,33.16,33.23,33.15,33.16,707756.0,26.5261,26.5821,26.5181,26.5261,707756.0
2016-06-28 10:00:00,33.16,33.2,33.07,33.07,689958.0,26.5261,26.5581,26.4541,26.4541,689958.0
2016-06-28 10:10:00,33.07,33.11,33.05,33.11,438961.0,26.4541,26.4861,26.4381,26.4861,438961.0
2016-06-28 10:20:00,33.11,33.12,33.01,33.04,433127.0,26.4861,26.4941,26.4061,26.4301,433127.0
2016-06-28 10:30:00,33.03,33.08,32.96,32.97,606856.0,26.4221,26.4621,26.3661,26.3741,606856.0
2016-06-28 10:40:00,32.97,33.02,32.94,33.0,684331.0,26.3741,26.4141,26.3501,26.3981,684331.0
2016-06-28 10:50:00,33.0,33.02,32.93,32.94,272110.0,26.3981,26.4141,26.3421,26.3501,272110.0
2016-06-28 11:00:00,32.94,32.96,32.86,32.87,523401.0,26.3501,26.3661,26.2861,26.2941,523401.0
2016-06-28 11:10:00,32.87,32.95,32.86,32.93,305267.0,26.2941,26.3581,26.2861,26.3421,305267.0
2016-06-28 11:20:00,32.93,32.96,32.84,32.87,574046.0,26.3421,26.3661,26.2701,26.2941,574046.0
2016-06-28 11:30:00,32.87,32.92,32.86,32.89,724525.0,26.2941,26.3341,26.2861,26.3101,724525.0
2016-06-28 11:40:00,32.89,32.96,32.88,32.93,538980.0,26.3101,26.3661,26.3021,26.3421,538980.0
2016-06-28 11:50:00,32.94,32.99,32.91,32.98,350724.0,26.3501,26.3901,26.3261,26.3821,350724.0
2016-06-28 12:00:00,32.99,33.0,32.93,32.93,435121.0,26.3901,26.3981,26.3421,26.3421,435121.0
2016-06-28 12:10:00,32.93,32.96,32.92,32.95,214384.0,26.3421,26.3661,26.3341,26.3581,214384.0
2016-06-28 12:20:00,32.95,32.96,32.9,32.93,129041.0,26.3581,26.3661,26.3181,26.3421,129041.0
2016-06-28 12:30:00,32.93,33.0,32.92,33.0,177641.0,26.3421,26.3981,26.3341,26.3981,177641.0
2016-06-28 12:40:00,33.0,33.02,32.93,32.95,321928.0,26.3981,26.4141,26.3421,26.3581,321928.0
2016-06-28 12:50:00,32.95,32.99,32.94,32.97,242311.0,26.3581,26.3901,26.3501,26.3741,242311.0
2016-06-28 13:00:00,32.96,32.98,32.9,32.96,467247.0,26.3661,26.3821,26.3181,26.3661,467247.0
2016-06-28 13:10:00,32.96,32.98,32.92,32.95,584817.0,26.3661,26.3821,26.3341,26.3581,584817.0
2016-06-28 13:20:00,32.95,32.97,32.9,32.93,244522.0,26.3581,26.3741,26.3181,26.3421,244522.0
2016-06-28 13:30:00,32.93,32.96,32.89,32.95,248654.0,26.3421,26.3661,26.3101,26.3581,248654.0
2016-06-28 13:40:00,32.94,32.97,32.93,32.95,129476.0,26.3501,26.3741,26.3421,26.3581,129476.0
2016-06-28 13:50:00,32.94,32.97,32.92,32.94,139465.0,26.3501,26.3741,26.3341,26.3501,139465.0
2016-06-28 14:00:00,32.93,32.95,32.87,32.88,231589.0,26.3421,26.3581,26.2941,26.3021,231589.0
2016-06-28 14:10:00,32.88,32.93,32.85,32.93,281586.0,26.3021,26.3421,26.2781,26.3421,281586.0
2016-06-28 14:20:00,32.93,32.94,32.88,32.91,315248.0,26.3421,26.3501,26.3021,26.3261,315248.0
2016-06-28 14:30:00,32.91,33.02,32.9,32.98,1133990.0,26.3261,26.4141,26.3181,26.3821,1133990.0
2016-06-28 14:40:00,32.98,33.03,32.97,33.02,443550.0,26.3821,26.4221,26.3741,26.4141,443550.0
2016-06-28 14:50:00,33.02,33.13,33.01,33.06,1641935.0,26.4141,26.5021,26.4061,26.4461,1641935.0
2016-06-28 15:00:00,33.06,33.08,33.04,33.05,471625.0,26.4461,26.4621,26.4301,26.4381,471625.0
2016-06-28 15:10:00,33.05,33.12,33.04,33.07,1000998.0,26.4381,26.4941,26.4301,26.4541,1000998.0
2016-06-28 15:20:00,33.07,33.08,33.0,33.04,345682.0,26.4541,26.4621,26.3981,26.4301,345682.0
2016-06-28 15:30:00,33.04,33.11,33.03,33.11,737389.0,26.4301,26.4861,26.4221,26.4861,737389.0
2016-06-28 15:40:00,33.11,33.16,33.09,33.14,1212533.0,26.4861,26.5261,26.4701,26.5101,1212533.0
2016-06-28 15:50:00,33.14,33.16,33.07,33.16,2874548.0,26.5101,26.5261,26.4541,26.5261,2874548.0
2016-06-29 09:30:00,33.73,33.82,33.71,33.76,1123071.0,26.9821,27.0541,26.9661,27.0061,1123071.0
2016-06-29 09:40:00,33.77,33.81,33.7,33.79,782106.0,27.0141,27.0461,26.9581,27.0301,782106.0
2016-06-29 09:50:00,33.8,33.82,33.75,33.75,729244.0,27.0381,27.0541,26.9981,26.9981,729244.0
2016-06-29 10:00:00,33.75,33.81,33.71,33.73,1550254.0,26.9981,27.0461,26.9661,26.9821,1550254.0
2016-06-29 10:10:00,33.74,33.8,33.73,33.74,1066537.0,26.9901,27.0381,26.9821,26.9901,1066537.0
2016-06-29 10:20:00,33.75,33.78,33.73,33.74,734537.0,26.9981,27.0221,26.9821,26.9901,734537.0
2016-06-29 10:30:00,33.73,33.78,33.68,33.7,952822.0,26.9821,27.0221,26.9421,26.9581,952822.0
2016-06-29 10:40:00,33.7,33.73,33.69,33.73,507583.0,26.9581,26.9821,26.9501,26.9821,507583.0
2016-06-29 10:50:00,33.73,33.75,33.69,33.71,1039642.0,26.9821,26.9981,26.9501,26.9661,1039642.0
2016-06-29 11:00:00,33.71,33.8,33.7,33.72,850116.0,26.9661,27.0381,26.9581,26.9741,850116.0
2016-06-29 11:10:00,33.72,33.78,33.71,33.74,542684.0,26.9741,27.0221,26.9661,26.9901,542684.0
2016-06-29 11:20:00,33.74,33.8,33.73,33.8,506654.0,26.9901,27.0381,26.9821,27.0381,506654.0
2016-06-29 11:30:00,33.8,33.81,33.74,33.76,675846.0,27.0381,27.0461,26.9901,27.0061,675846.0
2016-06-29 11:40:00,33.76,33.8,33.76,33.78,393023.0,27.0061,27.0381,27.0061,27.0221,393023.0
2016-06-29 11:50:00,33.78,33.82,33.76,33.77,1062944.0,27.0221,27.0541,27.0061,27.0141,1062944.0
2016-06-29 12:00:00,33.77,33.78,33.75,33.77,171449.0,27.0141,27.0221,26.9981,27.0141,171449.0
2016-06-29 12:10:00,33.77,33.8,33.76,33.78,250016.0,27.0141,27.0381,27.0061,27.0221,250016.0
2016-06-29 12:20:00,33.79,33.8,33.78,33.79,186875.0,27.0301,27.0381,27.0221,27.0301,186875.0
2016-06-29 12:30:00,33.79,33.79,33.74,33.77,882599.0,27.0301,27.0301,26.9901,27.0141,882599.0
2016-06-29 12:40:00,33.77,33.77,33.71,33.72,349725.0,27.0141,27.0141,26.9661,26.9741,349725.0
2016-06-29 12:50:00,33.72,33.74,33.7,33.72,472155.0,26.9741,26.9901,26.9581,26.9741,472155.0
2016-06-29 13:00:00,33.71,33.77,33.7,33.7,403137.0,26.9661,27.0141,26.9581,26.9581,403137.0
2016-06-29 13:10:00,33.7,33.74,33.67,33.72,152376.0,26.9581,26.9901,26.9341,26.9741,152376.0
2016-06-29 13:20:00,33.72,33.76,33.69,33.69,938216.0,26.9741,27.0061,26.9501,26.9501,938216.0
2016-06-29 13:30:00,33.69,33.72,33.68,33.7,241732.0,26.9501,26.9741,26.9421,26.9581,241732.0
2016-06-29 13:40:00,33.7,33.72,33.69,33.7,347662.0,26.9581,26.9741,26.9501,26.9581,347662.0
2016-06-29 13:50:00,33.69,33.73,33.67,33.73,363902.0,26.9501,26.9821,26.9341,26.9821,363902.0
2016-06-29 14:00:00,33.73,33.74,33.7,33.73,309961.0,26.9821,26.9901,26.9581,26.9821,309961.0
2016-06-29 14:10:00,33.72,33.77,33.71,33.73,277118.0,26.9741,27.0141,26.9661,26.9821,277118.0
2016-06-29 14:20:00,33.73,33.78,33.72,33.76,370808.0,26.9821,27.0221,26.9741,27.0061,370808.0
2016-06-29 14:30:00,33.76,33.77,33.73,33.74,443205.0,27.0061,27.0141,26.9821,26.9901,443205.0
2016-06-29 14:40:00,33.73,33.77,33.7,33.7,433607.0,26.9821,27.0141,26.9581,26.9581,433607.0
2016-06-29 14:50:00,33.7,33.76,33.68,33.74,486709.0,26.9581,27.0061,26.9421,26.9901,486709.0
2016-06-29 15:00:00,33.74,33.78,33.73,33.77,310470.0,26.9901,27.0221,26.9821,27.0141,310470.0
2016-06-29 15:10:00,33.77,33.8,33.75,33.76,380445.0,27.0141,27.0381,26.9981,27.0061,380445.0
2016-06-29 15:20:00,33.75,33.77,33.71,33.75,517258.0,26.9981,27.0141,26.9661,26.9981,517258.0
2016-06-29 15:30:00,33.75,33.76,33.7,33.74,454041.0,26.9981,27.0061,26.9581,26.9901,454041.0
2016-06-29 15:40:00,33.74,33.76,33.69,33.76,1024175.0,26.9901,27.0061,26.9501,27.0061,1024175.0
2016-06-29 15:50:00,33.76,33.76,33.67,33.75,2342695.0,27.0061,27.0061,26.9341,26.9981,2342695.0
2016-06-30 09:30:00,34.04,34.12,34.01,34.05,966779.0,27.2301,27.2941,27.2061,27.2381,966779.0
2016-06-30 09:40:00,34.05,34.07,33.95,33.98,2861879.0,27.2381,27.2541,27.1581,27.1821,2861879.0
2016-06-30 09:50:00,33.99,33.99,33.88,33.91,1480645.0,27.1901,27.1901,27.1021,27.1261,1480645.0
2016-06-30 10:00:00,33.92,33.95,33.9,33.92,697821.0,27.1341,27.1581,27.1181,27.1341,697821.0
2016-06-30 10:10:00,33.92,34.0,33.92,33.95,499951.0,27.1341,27.1981,27.1341,27.1581,499951.0
2016-06-30 10:20:00,33.95,33.98,33.91,33.94,417644.0,27.1581,27.1821,27.1261,27.1501,417644.0
2016-06-30 10:30:00,33.94,34.05,33.94,34.02,872249.0,27.1501,27.2381,27.1501,27.2141,872249.0
2016-06-30 10:40:00,34.02,34.05,33.96,34.04,670188.0,27.2141,27.2381,27.1661,27.2301,670188.0
2016-06-30 10:50:00,34.05,34.1,34.0,34.09,505959.0,27.2381,27.2781,27.1981,27.2701,505959.0
2016-06-30 11:00:00,34.09,34.14,34.04,34.14,702164.0,27.2701,27.3101,27.2301,27.3101,702164.0
2016-06-30 11:10:00,34.14,34.16,34.05,34.07,344110.0,27.3101,27.3261,27.2381,27.2541,344110.0
2016-06-30 11:20:00,34.06,34.11,34.02,34.11,749888.0,27.2461,27.2861,27.2141,27.2861,749888.0
2016-06-30 11:30:00,34.1,34.22,34.1,34.19,2036777.0,27.2781,27.3741,27.2781,27.3501,2036777.0
2016-06-30 11:40:00,34.19,34.2,34.15,34.15,546013.0,27.3501,27.3581,27.3181,27.3181,546013.0
2016-06-30 11:50:00,34.16,34.17,34.12,34.17,383119.0,27.3261,27.3341,27.2941,27.3341,383119.0
2016-06-30 12:00:00,34.17,34.23,34.16,34.19,789612.0,27.3341,27.3821,27.3261,27.3501,789612.0
2016-06-30 12:10:00,34.18,34.35,34.18,34.34,628035.0,27.3421,27.4781,27.3421,27.4701,628035.0
2016-06-30 12:20:00,34.34,34.41,34.33,34.41,388628.0,27.4701,27.5261,27.4621,27.5261,388628.0
2016-06-30 12:30:00,34.41,34.44,34.39,34.41,415931.0,27.5261,27.5501,27.5101,27.5261,415931.0
2016-06-30 12:40:00,34.41,34.41,34.32,34.34,1240858.0,27.5261,27.5261,27.4541,27.4701,1240858.0
2016-06-30 12:50:00,34.34,34.39,34.29,34.3,1083554.0,27.4701,27.5101,27.4301,27.4381,1083554.0
2016-06-30 13:00:00,34.3,34.36,34.26,34.29,523290.0,27.4381,27.4861,27.4061,27.4301,523290.0
2016-06-30 13:10:00,34.29,34.29,34.22,34.26,532485.0,27.4301,27.4301,27.3741,27.4061,532485.0
2016-06-30 13:20:00,34.26,34.27,34.19,34.21,277955.0,27.4061,27.4141,27.3501,27.3661,277955.0
2016-06-30 13:30:00,34.21,34.22,34.16,34.17,327018.0,27.3661,27.3741,27.3261,27.3341,327018.0
2016-06-30 13:40:00,34.17,34.23,34.16,34.2,141047.0,27.3341,27.3821,27.3261,27.3581,141047.0
2016-06-30 13:50:00,34.2,34.26,34.19,34.26,237312.0,27.3581,27.4061,27.3501,27.4061,237312.0
2016-06-30 14:00:00,34.25,34.3,34.25,34.28,392856.0,27.3981,27.4381,27.3981,27.4221,392856.0
2016-06-30 14:10:00,34.29,34.34,34.27,34.33,191753.0,27.4301,27.4701,27.4141,27.4621,191753.0
2016-06-30 14:20:00,34.34,34.34,34.2,34.21,311013.0,27.4701,27.4701,27.3581,27.3661,311013.0
2016-06-30 14:30:00,34.22,34.25,34.19,34.22,160409.0,27.3741,27.3981,27.3501,27.3741,160409.0
2016-06-30 14:40:00,34.22,34.26,34.21,34.26,147051.0,27.3741,27.4061,27.3661,27.4061,147051.0
2016-06-30 14:50:00,34.26,34.27,34.22,34.25,306704.0,27.4061,27.4141,27.3741,27.3981,306704.0
2016-06-30 15:00:00,34.25,34.28,34.23,34.23,320783.0,27.3981,27.4221,27.3821,27.3821,320783.0
2016-06-30 15:10:00,34.23,34.24,34.15,34.18,367042.0,27.3821,27.3901,27.3181,27.3421,367042.0
2016-06-30 15:20:00,34.18,34.22,34.15,34.22,520672.0,27.3421,27.3741,27.3181,27.3741,520672.0
2016-06-30 15:30:00,34.22,34.23,34.14,34.16,544043.0,27.3741,27.3821,27.3101,27.3261,544043.0
2016-06-30 15:40:00,34.16,34.17,34.1,34.11,526040.0,27.3261,27.3341,27.2781,27.2861,526040.0
2016-06-30 15:50:00,34.12,34.24,34.11,34.23,2096064.0,27.2941,27.3901,27.2861,27.3821,2096064.0
2016-07-01 09:30:00,34.4,34.55,34.38,34.51,1051386.0,27.5181,27.6381,27.5021,27.6061,1051386.0
2016-07-01 09:40:00,34.52,34.6,34.51,34.57,915815.0,27.6141,27.678,27.6061,27.654,915815.0
2016-07-01 09:50:00,34.57,34.59,34.49,34.53,938681.0,27.654,27.67,27.5901,27.6221,938681.0
2016-07-01 10:00:00,34.53,34.58,34.49,34.51,859021.0,27.6221,27.662,27.5901,27.6061,859021.0
2016-07-01 10:10:00,34.51,34.57,34.48,34.57,378304.0,27.6061,27.654,27.5821,27.654,378304.0
2016-07-01 10:20:00,34.56,34.62,34.55,34.6,394925.0,27.646,27.694,27.6381,27.678,394925.0
2016-07-01 10:30:00,34.6,34.6,34.54,34.57,544074.0,27.678,27.678,27.6301,27.654,544074.0
2016-07-01 10:40:00,34.56,34.6,34.53,34.55,477227.0,27.646,27.678,27.6221,27.6381,477227.0
2016-07-01 10:50:00,34.55,34.57,34.54,34.55,341146.0,27.6381,27.654,27.6301,27.6381,341146.0
2016-07-01 11:00:00,34.55,34.58,34.51,34.52,453362.0,27.6381,27.662,27.6061,27.6141,453362.0
2016-07-01 11:10:00,34.53,34.53,34.47,34.48,594832.0,27.6221,27.6221,27.5741,27.5821,594832.0
2016-07-01 11:20:00,34.48,34.5,34.42,34.47,1307772.0,27.5821,27.5981,27.5341,27.5741,1307772.0
2016-07-01 11:30:00,34.48,34.51,34.45,34.46,230303.0,27.5821,27.6061,27.5581,27.5661,230303.0
2016-07-01 11:40:00,34.47,34.5,34.44,34.5,151184.0,27.5741,27.5981,27.5501,27.5981,151184.0
2016-07-01 11:50:00,34.5,34.57,34.5,34.55,261679.0,27.5981,27.654,27.5981,27.6381,261679.0
2016-07-01 12:00:00,34.55,34.56,34.48,34.49,613019.0,27.6381,27.646,27.5821,27.5901,613019.0
2016-07-01 12:10:00,34.48,34.51,34.47,34.5,260648.0,27.5821,27.6061,27.5741,27.5981,260648.0
2016-07-01 12:20:00,34.49,34.5,34.44,34.48,137386.0,27.5901,27.5981,27.5501,27.5821,137386.0
2016-07-01 12:30:00,34.47,34.5,34.47,34.48,301456.0,27.5741,27.5981,27.5741,27.5821,301456.0
2016-07-01 12:40:00,34.48,34.52,34.48,34.48,172334.0,27.5821,27.6141,27.5821,27.5821,172334.0
2016-07-01 12:50:00,34.48,34.52,34.46,34.51,122372.0,27.5821,27.6141,27.5661,27.6061,122372.0
2016-07-01 13:00:00,34.5,34.53,34.5,34.51,82025.0,27.5981,27.6221,27.5981,27.6061,82025.0
2016-07-01 13:10:00,34.52,34.53,34.5,34.51,158276.0,27.6141,27.6221,27.5981,27.6061,158276.0
2016-07-01 13:20:00,34.51,34.52,34.47,34.48,179104.0,27.6061,27.6141,27.5741,27.5821,179104.0
2016-07-01 13:30:00,34.48,34.52,34.45,34.47,405144.0,27.5821,27.6141,27.5581,27.5741,405144.0
2016-07-01 13:40:00,34.47,34.5,34.46,34.49,200047.0,27.5741,27.5981,27.5661,27.5901,200047.0
2016-07-01 13:50:00,34.5,34.5,34.48,34.5,120179.0,27.5981,27.5981,27.5821,27.5981,120179.0
2016-07-01 14:00:00,34.5,34.53,34.49,34.5,202456.0,27.5981,27.6221,27.5901,27.5981,202456.0
2016-07-01 14:10:00,34.5,34.53,34.47,34.5,137497.0,27.5981,27.6221,27.5741,27.5981,137497.0
2016-07-01 14:20:00,34.5,34.51,34.46,34.49,262096.0,27.5981,27.6061,27.5661,27.5901,262096.0
2016-07-01 14:30:00,34.49,34.51,34.47,34.48,120553.0,27.5901,27.6061,27.5741,27.5821,120553.0
2016-07-01 14:40:00,34.48,34.49,34.43,34.45,357809.0,27.5821,27.5901,27.5421,27.5581,357809.0
2016-07-01 14:50:00,34.45,34.49,34.44,34.49,229391.0,27.5581,27.5901,27.5501,27.5901,229391.0
2016-07-01 15:00:00,34.48,34.54,34.48,34.52,283377.0,27.5821,27.6301,27.5821,27.6141,283377.0
2016-07-01 15:10:00,34.52,34.56,34.51,34.54,327336.0,27.6141,27.646,27.6061,27.6301,327336.0
2016-07-01 15:20:00,34.55,34.56,34.51,34.55,394240.0,27.6381,27.646,27.6061,27.6381,394240.0
2016-07-01 15:30:00,34.54,34.56,34.48,34.5,447545.0,27.6301,27.646,27.5821,27.5981,447545.0
2016-07-01 15:40:00,34.5,34.54,34.49,34.5,669559.0,27.5981,27.6301,27.5901,27.5981,669559.0
2016-07-01 15:50:00,34.49,34.51,34.47,34.47,1788845.0,27.5901,27.6061,27.5741,27.5741,1788845.0
2016-07-05 09:30:00,33.89,33.93,33.85,33.87,647115.0,27.1101,27.1421,27.0781,27.0941,647115.0
2016-07-05 09:40:00,33.88,33.9,33.76,33.77,1290906.0,27.1021,27.1181,27.0061,27.0141,1290906.0
2016-07-05 09:50:00,33.76,33.81,33.73,33.79,616254.0,27.0061,27.0461,26.9821,27.0301,616254.0
2016-07-05 10:00:00,33.8,33.8,33.74,33.76,1099243.0,27.0381,27.0381,26.9901,27.0061,1099243.0
2016-07-05 10:10:00,33.76,33.8,33.73,33.77,783728.0,27.0061,27.0381,26.9821,27.0141,783728.0
2016-07-05 10:20:00,33.77,33.81,33.74,33.79,641875.0,27.0141,27.0461,26.9901,27.0301,641875.0
2016-07-05 10:30:00,33.78,33.82,33.78,33.8,320853.0,27.0221,27.0541,27.0221,27.0381,320853.0
2016-07-05 10:40:00,33.8,33.86,33.77,33.79,691458.0,27.0381,27.0861,27.0141,27.0301,691458.0
2016-07-05 10:50:00,33.79,33.81,33.76,33.79,346947.0,27.0301,27.0461,27.0061,27.0301,346947.0
2016-07-05 11:00:00,33.79,33.79,33.75,33.78,607942.0,27.0301,27.0301,26.9981,27.0221,607942.0
2016-07-05 11:10:00,33.77,33.79,33.7,33.77,610450.0,27.0141,27.0301,26.9581,27.0141,610450.0
2016-07-05 11:20:00,33.77,33.8,33.75,33.77,571880.0,27.0141,27.0381,26.9981,27.0141,571880.0
2016-07-05 11:30:00,33.76,33.76,33.71,33.74,795410.0,27.0061,27.0061,26.9661,26.9901,795410.0
2016-07-05 11:40:00,33.74,33.75,33.69,33.7,290928.0,26.9901,26.9981,26.9501,26.9581,290928.0
2016-07-05 11:50:00,33.7,33.7,33.67,33.7,205399.0,26.9581,26.9581,26.9341,26.9581,205399.0
2016-07-05 12:00:00,33.7,33.7,33.67,33.68,101150.0,26.9581,26.9581,26.9341,26.9421,101150.0
2016-07-05 12:10:00,33.68,33.73,33.68,33.73,371413.0,26.9421,26.9821,26.9421,26.9821,371413.0
2016-07-05 12:20:00,33.72,33.74,33.7,33.74,122768.0,26.9741,26.9901,26.9581,26.9901,122768.0
2016-07-05 12:30:00,33.74,33.74,33.67,33.68,221947.0,26.9901,26.9901,26.9341,26.9421,221947.0
2016-07-05 12:40:00,33.68,33.69,33.66,33.68,340094.0,26.9421,26.9501,26.9261,26.9421,340094.0
2016-07-05 12:50:00,33.67,33.68,33.64,33.65,140735.0,26.9341,26.9421,26.9101,26.9181,140735.0
2016-07-05 13:00:00,33.66,33.66,33.61,33.65,122050.0,26.9261,26.9261,26.8861,26.9181,122050.0
2016-07-05 13:10:00,33.65,33.67,33.62,33.62,68939.0,26.9181,26.9341,26.8941,26.8941,68939.0
2016-07-05 13:20:00,33.63,33.67,33.63,33.64,56868.0,26.9021,26.9341,26.9021,26.9101,56868.0
2016-07-05 13:30:00,33.64,33.65,33.62,33.63,175630.0,26.9101,26.9181,26.8941,26.9021,175630.0
2016-07-05 13:40:00,33.63,33.64,33.6,33.63,141644.0,26.9021,26.9101,26.8781,26.9021,141644.0
2016-07-05 13:50:00,33.63,33.65,33.6,33.65,159137.0,26.9021,26.9181,26.8781,26.9181,159137.0
2016-07-05 14:00:00,33.64,33.69,33.63,33.66,147254.0,26.9101,26.9501,26.9021,26.9261,147254.0
2016-07-05 14:10:00,33.66,33.73,33.65,33.7,254898.0,26.9261,26.9821,26.9181,26.9581,254898.0
2016-07-05 14:20:00,33.69,33.7,33.64,33.66,125811.0,26.9501,26.9581,26.9101,26.9261,125811.0
2016-07-05 14:30:00,33.66,33.69,33.64,33.64,155785.0,26.9261,26.9501,26.9101,26.9101,155785.0
2016-07-05 14:40:00,33.64,33.66,33.61,33.63,238180.0,26.9101,26.9261,26.8861,26.9021,238180.0
2016-07-05 14:50:00,33.64,33.66,33.61,33.66,146547.0,26.9101,26.9261,26.8861,26.9261,146547.0
2016-07-05 15:00:00,33.66,33.68,33.64,33.66,125625.0,26.9261,26.9421,26.9101,26.9261,125625.0
2016-07-05 15:10:00,33.66,33.7,33.65,33.7,139842.0,26.9261,26.9581,26.9181,26.9581,139842.0
2016-07-05 15:20:00,33.7,33.71,33.68,33.69,164698.0,26.9581,26.9661,26.9421,26.9501,164698.0
2016-07-05 15:30:00,33.7,33.76,33.68,33.75,271904.0,26.9581,27.0061,26.9421,26.9981,271904.0
2016-07-05 15:40:00,33.76,33.8,33.74,33.8,460298.0,27.0061,27.0381,26.9901,27.0381,460298.0
2016-07-05 15:50:00,33.8,33.81,33.68,33.72,1767148.0,27.0381,27.0461,26.9421,26.9741,1767148.0
2016-07-06 09:30:00,33.2,33.29,33.16,33.18,1896105.0,26.5581,26.6301,26.5261,26.5421,1896105.0
2016-07-06 09:40:00,33.17,33.19,33.11,33.16,929883.0,26.5341,26.5501,26.4861,26.5261,929883.0
2016-07-06 09:50:00,33.16,33.23,33.15,33.2,836256.0,26.5261,26.5821,26.5181,26.5581,836256.0
2016-07-06 10:00:00,33.2,33.32,33.2,33.23,809563.0,26.5581,26.6541,26.5581,26.5821,809563.0
2016-07-06 10:10:00,33.23,33.23,33.11,33.14,575561.0,26.5821,26.5821,26.4861,26.5101,575561.0
2016-07-06 10:20:00,33.14,33.18,33.11,33.11,704606.0,26.5101,26.5421,26.4861,26.4861,704606.0
2016-07-06 10:30:00,33.11,33.17,33.09,33.16,504363.0,26.4861,26.5341,26.4701,26.5261,504363.0
2016-07-06 10:40:00,33.16,33.17,33.12,33.16,425162.0,26.5261,26.5341,26.4941,26.5261,425162.0
2016-07-06 10:50:00,33.16,33.29,33.16,33.28,672064.0,26.5261,26.6301,26.5261,26.6221,672064.0
2016-07-06 11:00:00,33.28,33.34,33.28,33.3,291947.0,26.6221,26.6701,26.6221,26.6381,291947.0
2016-07-06 11:10:00,33.3,33.37,33.29,33.36,424235.0,26.6381,26.6941,26.6301,26.6861,424235.0
2016-07-06 11:20:00,33.36,33.37,33.3,33.31,411470.0,26.6861,26.6941,26.6381,26.6461,411470.0
2016-07-06 11:30:00,33.31,33.34,33.29,33.33,531174.0,26.6461,26.6701,26.6301,26.6621,531174.0
2016-07-06 11:40:00,33.33,33.34,33.3,33.32,212869.0,26.6621,26.6701,26.6381,26.6541,212869.0
2016-07-06 11:50:00,33.32,33.39,33.31,33.36,282056.0,26.6541,26.7101,26.6461,26.6861,282056.0
2016-07-06 12:00:00,33.37,33.47,33.37,33.44,359750.0,26.6941,26.7741,26.6941,26.7501,359750.0
2016-07-06 12:10:00,33.44,33.46,33.41,33.44,305201.0,26.7501,26.7661,26.7261,26.7501,305201.0
2016-07-06 12:20:00,33.44,33.48,33.43,33.45,249787.0,26.7501,26.7821,26.7421,26.7581,249787.0
2016-07-06 12:30:00,33.45,33.52,33.45,33.48,290634.0,26.7581,26.8141,26.7581,26.7821,290634.0
2016-07-06 12:40:00,33.48,33.51,33.46,33.46,193665.0,26.7821,26.8061,26.7661,26.7661,193665.0
2016-07-06 12:50:00,33.47,33.55,33.45,33.55,208820.0,26.7741,26.8381,26.7581,26.8381,208820.0
2016-07-06 13:00:00,33.55,33.57,33.52,33.54,183999.0,26.8381,26.8541,26.8141,26.8301,183999.0
2016-07-06 13:10:00,33.54,33.57,33.51,33.55,202882.0,26.8301,26.8541,26.8061,26.8381,202882.0
2016-07-06 13:20:00,33.55,33.58,33.5,33.54,104373.0,26.8381,26.8621,26.7981,26.8301,104373.0
2016-07-06 13:30:00,33.54,33.57,33.53,33.55,167212.0,26.8301,26.8541,26.8221,26.8381,167212.0
2016-07-06 13:40:00,33.55,33.57,33.51,33.51,156604.0,26.8381,26.8541,26.8061,26.8061,156604.0
2016-07-06 13:50:00,33.51,33.58,33.51,33.56,286121.0,26.8061,26.8621,26.8061,26.8461,286121.0
2016-07-06 14:00:00,33.56,33.62,33.48,33.57,505275.0,26.8461,26.8941,26.7821,26.8541,505275.0
2016-07-06 14:10:00,33.58,33.59,33.47,33.57,294408.0,26.8621,26.8701,26.7741,26.8541,294408.0
2016-07-06 14:20:00,33.58,33.59,33.5,33.52,373105.0,26.8621,26.8701,26.7981,26.8141,373105.0
2016-07-06 14:30:00,33.52,33.61,33.51,33.59,248431.0,26.8141,26.8861,26.8061,26.8701,248431.0
2016-07-06 14:40:00,33.59,33.62,33.54,33.54,483322.0,26.8701,26.8941,26.8301,26.8301,483322.0
2016-07-06 14:50:00,33.55,33.64,33.54,33.63,254228.0,26.8381,26.9101,26.8301,26.9021,254228.0
2016-07-06 15:00:00,33.64,33.64,33.6,33.62,134959.0,26.9101,26.9101,26.8781,26.8941,134959.0
2016-07-06 15:10:00,33.62,33.63,33.6,33.62,213256.0,26.8941,26.9021,26.8781,26.8941,213256.0
2016-07-06 15:20:00,33.62,33.62,33.56,33.58,243318.0,26.8941,26.8941,26.8461,26.8621,243318.0
2016-07-06 15:30:00,33.58,33.64,33.57,33.64,304231.0,26.8621,26.9101,26.8541,26.9101,304231.0
2016-07-06 15:40:00,33.64,33.67,33.63,33.64,984814.0,26.9101,26.9341,26.9021,26.9101,984814.0
2016-07-06 15:50:00,33.64,33.66,33.61,33.62,1813105.0,26.9101,26.9261,26.8861,26.8941,1813105.0
2016-07-07 09:30:00,33.74,33.81,33.72,33.77,533452.0,26.9901,27.0461,26.9741,27.0141,533452.0
2016-07-07 09:40:00,33.77,33.84,33.77,33.84,565869.0,27.0141,27.0701,27.0141,27.0701,565869.0
2016-07-07 09:50:00,33.83,33.85,33.81,33.82,554987.0,27.0621,27.0781,27.0461,27.0541,554987.0
2016-07-07 10:00:00,33.83,33.84,33.76,33.78,804810.0,27.0621,27.0701,27.0061,27.0221,804810.0
2016-07-07 10:10:00,33.78,33.8,33.75,33.78,217922.0,27.0221,27.0381,26.9981,27.0221,217922.0
2016-07-07 10:20:00,33.77,33.79,33.74,33.78,141898.0,27.0141,27.0301,26.9901,27.0221,141898.0
2016-07-07 10:30:00,33.79,33.8,33.75,33.77,150776.0,27.0301,27.0381,26.9981,27.0141,150776.0
2016-07-07 10:40:00,33.77,33.78,33.73,33.75,434711.0,27.0141,27.0221,26.9821,26.9981,434711.0
2016-07-07 10:50:00,33.76,33.76,33.67,33.69,320827.0,27.0061,27.0061,26.9341,26.9501,320827.0
2016-07-07 11:00:00,33.68,33.7,33.6,33.65,330453.0,26.9421,26.9581,26.8781,26.9181,330453.0
2016-07-07 11:10:00,33.65,33.68,33.6,33.64,220187.0,26.9181,26.9421,26.8781,26.9101,220187.0
2016-07-07 11:20:00,33.64,33.66,33.59,33.65,426332.0,26.9101,26.9261,26.8701,26.9181,426332.0
2016-07-07 11:30:00,33.65,33.65,33.59,33.63,475705.0,26.9181,26.9181,26.8701,26.9021,475705.0
2016-07-07 11:40:00,33.63,33.63,33.56,33.58,329294.0,26.9021,26.9021,26.8461,26.8621,329294.0
2016-07-07 11:50:00,33.58,33.63,33.56,33.63,74331.0,26.8621,26.9021,26.8461,26.9021,74331.0
2016-07-07 12:00:00,33.63,33.64,33.55,33.57,224298.0,26.9021,26.9101,26.8381,26.8541,224298.0
2016-07-07 12:10:00,33.57,33.64,33.56,33.63,128508.0,26.8541,26.9101,26.8461,26.9021,128508.0
2016-07-07 12:20:00,33.63,33.64,33.56,33.62,210055.0,26.9021,26.9101,26.8461,26.8941,210055.0
2016-07-07 12:30:00,33.62,33.63,33.59,33.61,178011.0,26.8941,26.9021,26.8701,26.8861,178011.0
2016-07-07 12:40:00,33.61,33.62,33.55,33.56,88790.0,26.8861,26.8941,26.8381,26.8461,88790.0
2016-07-07 12:50:00,33.56,33.56,33.5,33.5,226781.0,26.8461,26.8461,26.7981,26.7981,226781.0
2016-07-07 13:00:00,33.5,33.52,33.46,33.51,1011343.0,26.7981,26.8141,26.7661,26.8061,1011343.0
2016-07-07 13:10:00,33.5,33.53,33.48,33.53,141721.0,26.7981,26.8221,26.7821,26.8221,141721.0
2016-07-07 13:20:00,33.52,33.53,33.5,33.5,334989.0,26.8141,26.8221,26.7981,26.7981,334989.0
2016-07-07 13:30:00,33.51,33.57,33.5,33.55,314630.0,26.8061,26.8541,26.7981,26.8381,314630.0
2016-07-07 13:40:00,33.55,33.56,33.49,33.51,199301.0,26.8381,26.8461,26.7901,26.8061,199301.0
2016-07-07 13:50:00,33.51,33.54,33.48,33.53,105947.0,26.8061,26.8301,26.7821,26.8221,105947.0
2016-07-07 14:00:00,33.53,33.54,33.48,33.5,87806.0,26.8221,26.8301,26.7821,26.7981,87806.0
2016-07-07 14:10:00,33.49,33.49,33.42,33.44,211566.0,26.7901,26.7901,26.7341,26.7501,211566.0
2016-07-07 14:20:00,33.44,33.5,33.42,33.43,278345.0,26.7501,26.7981,26.7341,26.7421,278345.0
2016-07-07 14:30:00,33.44,33.46,33.37,33.41,1464704.0,26.7501,26.7661,26.6941,26.7261,1464704.0
2016-07-07 14:40:00,33.41,33.41,33.37,33.39,492254.0,26.7261,26.7261,26.6941,26.7101,492254.0
2016-07-07 14:50:00,33.38,33.42,33.36,33.38,319266.0,26.7021,26.7341,26.6861,26.7021,319266.0
2016-07-07 15:00:00,33.39,33.47,33.36,33.46,444593.0,26.7101,26.7741,26.6861,26.7661,444593.0
2016-07-07 15:10:00,33.46,33.48,33.44,33.47,513766.0,26.7661,26.7821,26.7501,26.7741,513766.0
2016-07-07 15:20:00,33.48,33.48,33.41,33.43,317910.0,26.7821,26.7821,26.7261,26.7421,317910.0
2016-07-07 15:30:00,33.43,33.5,33.43,33.46,616293.0,26.7421,26.7981,26.7421,26.7661,616293.0
2016-07-07 15:40:00,33.46,33.48,33.44,33.45,856195.0,26.7661,26.7821,26.7501,26.7581,856195.0
2016-07-07 15:50:00,33.46,33.49,33.44,33.46,1411103.0,26.7661,26.7901,26.7501,26.7661,1411103.0
2016-07-08 09:30:00,33.79,33.89,33.77,33.86,3298383.0,27.0301,27.1101,27.0141,27.0861,3298383.0
2016-07-08 09:40:00,33.87,33.92,33.85,33.89,641699.0,27.0941,27.1341,27.0781,27.1101,641699.0
2016-07-08 09:50:00,33.9,33.93,33.9,33.92,498822.0,27.1181,27.1421,27.1181,27.1341,498822.0
2016-07-08 10:00:00,33.92,33.99,33.92,33.98,738871.0,27.1341,27.1901,27.1341,27.1821,738871.0
2016-07-08 10:10:00,33.98,34.0,33.95,33.96,754181.0,27.1821,27.1981,27.1581,27.1661,754181.0
2016-07-08 10:20:00,33.95,33.97,33.91,33.95,481272.0,27.1581,27.1741,27.1261,27.1581,481272.0
2016-07-08 10:30:00,33.95,33.98,33.92,33.95,533571.0,27.1581,27.1821,27.1341,27.1581,533571.0
2016-07-08 10:40:00,33.95,34.01,33.95,33.98,394310.0,27.1581,27.2061,27.1581,27.1821,394310.0
2016-07-08 10:50:00,33.98,34.04,33.98,34.03,822283.0,27.1821,27.2301,27.1821,27.2221,822283.0
2016-07-08 11:00:00,34.04,34.04,33.98,33.98,499785.0,27.2301,27.2301,27.1821,27.1821,499785.0
2016-07-08 11:10:00,33.99,34.04,33.98,34.03,243265.0,27.1901,27.2301,27.1821,27.2221,243265.0
2016-07-08 11:20:00,34.03,34.12,34.01,34.12,813635.0,27.2221,27.2941,27.2061,27.2941,813635.0
2016-07-08 11:30:00,34.12,34.16,34.11,34.14,2738973.0,27.2941,27.3261,27.2861,27.3101,2738973.0
2016-07-08 11:40:00,34.15,34.18,34.13,34.17,435698.0,27.3181,27.3421,27.3021,27.3341,435698.0
2016-07-08 11:50:00,34.17,34.2,34.14,34.16,391243.0,27.3341,27.3581,27.3101,27.3261,391243.0
2016-07-08 12:00:00,34.16,34.16,34.13,34.14,237899.0,27.3261,27.3261,27.3021,27.3101,237899.0
2016-07-08 12:10:00,34.15,34.18,34.14,34.18,227041.0,27.3181,27.3421,27.3101,27.3421,227041.0
2016-07-08 12:20:00,34.18,34.18,34.16,34.18,391907.0,27.3421,27.3421,27.3261,27.3421,391907.0
2016-07-08 12:30:00,34.18,34.18,34.16,34.17,144844.0,27.3421,27.3421,27.3261,27.3341,144844.0
2016-07-08 12:40:00,34.16,34.2,34.15,34.19,334720.0,27.3261,27.3581,27.3181,27.3501,334720.0
2016-07-08 12:50:00,34.19,34.21,34.18,34.18,136516.0,27.3501,27.3661,27.3421,27.3421,136516.0
2016-07-08 13:00:00,34.19,34.2,34.18,34.2,91227.0,27.3501,27.3581,27.3421,27.3581,91227.0
2016-07-08 13:10:00,34.2,34.2,34.18,34.18,146899.0,27.3581,27.3581,27.3421,27.3421,146899.0
2016-07-08 13:20:00,34.18,34.2,34.17,34.2,170016.0,27.3421,27.3581,27.3341,27.3581,170016.0
2016-07-08 13:30:00,34.2,34.21,34.19,34.19,149316.0,27.3581,27.3661,27.3501,27.3501,149316.0
2016-07-08 13:40:00,34.2,34.24,34.19,34.21,252703.0,27.3581,27.3901,27.3501,27.3661,252703.0
2016-07-08 13:50:00,34.22,34.22,34.17,34.19,129476.0,27.3741,27.3741,27.3341,27.3501,129476.0
2016-07-08 14:00:00,34.18,34.19,34.15,34.17,229618.0,27.3421,27.3501,27.3181,27.3341,229618.0
2016-07-08 14:10:00,34.16,34.19,34.16,34.18,92172.0,27.3261,27.3501,27.3261,27.3421,92172.0
2016-07-08 14:20:00,34.18,34.2,34.17,34.2,197389.0,27.3421,27.3581,27.3341,27.3581,197389.0
2016-07-08 14:30:00,34.2,34.22,34.19,34.2,233671.0,27.3581,27.3741,27.3501,27.3581,233671.0
2016-07-08 14:40:00,34.19,34.2,34.16,34.17,532152.0,27.3501,27.3581,27.3261,27.3341,532152.0
2016-07-08 14:50:00,34.18,34.21,34.17,34.18,313749.0,27.3421,27.3661,27.3341,27.3421,313749.0
2016-07-08 15:00:00,34.18,34.21,34.17,34.2,287156.0,27.3421,27.3661,27.3341,27.3581,287156.0
2016-07-08 15:10:00,34.2,34.22,34.18,34.19,281205.0,27.3581,27.3741,27.3421,27.3501,281205.0
2016-07-08 15:20:00,34.19,34.2,34.17,34.17,411958.0,27.3501,27.3581,27.3341,27.3341,411958.0
2016-07-08 15:30:00,34.17,34.18,34.14,34.14,536918.0,27.3341,27.3421,27.3101,27.3101,536918.0
2016-07-08 15:40:00,34.14,34.14,34.12,34.14,473347.0,27.3101,27.3101,27.2941,27.3101,473347.0
2016-07-08 15:50:00,34.14,34.17,34.13,34.16,2247837.0,27.3101,27.3341,27.3021,27.3261,2247837.0
2016-07-11 09:30:00,34.35,34.41,34.32,34.39,382455.0,27.4781,27.5261,27.4541,27.5101,382455.0
2016-07-11 09:40:00,34.39,34.47,34.38,34.42,799127.0,27.5101,27.5741,27.5021,27.5341,799127.0
2016-07-11 09:50:00,34.42,34.42,34.34,34.38,512026.0,27.5341,27.5341,27.4701,27.5021,512026.0
2016-07-11 10:00:00,34.37,34.38,34.29,34.35,785371.0,27.4941,27.5021,27.4301,27.4781,785371.0
2016-07-11 10:10:00,34.36,34.36,34.32,34.35,449689.0,27.4861,27.4861,27.4541,27.4781,449689.0
2016-07-11 10:20:00,34.35,34.35,34.25,34.29,1122446.0,27.4781,27.4781,27.3981,27.4301,1122446.0
2016-07-11 10:30:00,34.29,34.34,34.28,34.33,502763.0,27.4301,27.4701,27.4221,27.4621,502763.0
2016-07-11 10:40:00,34.33,34.36,34.3,34.35,389194.0,27.4621,27.4861,27.4381,27.4781,389194.0
2016-07-11 10:50:00,34.35,34.39,34.34,34.39,183784.0,27.4781,27.5101,27.4701,27.5101,183784.0
2016-07-11 11:00:00,34.39,34.42,34.37,34.4,488188.0,27.5101,27.5341,27.4941,27.5181,488188.0
2016-07-11 11:10:00,34.4,34.44,34.39,34.44,369151.0,27.5181,27.5501,27.5101,27.5501,369151.0
2016-07-11 11:20:00,34.44,34.46,34.43,34.45,214680.0,27.5501,27.5661,27.5421,27.5581,214680.0
2016-07-11 11:30:00,34.46,34.51,34.45,34.49,501172.0,27.5661,27.6061,27.5581,27.5901,501172.0
2016-07-11 11:40:00,34.49,34.53,34.47,34.52,757002.0,27.5901,27.6221,27.5741,27.6141,757002.0
2016-07-11 11:50:00,34.52,34.57,34.51,34.55,763245.0,27.6141,27.654,27.6061,27.6381,763245.0
2016-07-11 12:00:00,34.55,34.57,34.51,34.53,457466.0,27.6381,27.654,27.6061,27.6221,457466.0
2016-07-11 12:10:00,34.52,34.53,34.5,34.51,233261.0,27.6141,27.6221,27.5981,27.6061,233261.0
2016-07-11 12:20:00,34.51,34.51,34.5,34.51,114466.0,27.6061,27.6061,27.5981,27.6061,114466.0
2016-07-11 12:30:00,34.51,34.53,34.49,34.52,281616.0,27.6061,27.6221,27.5901,27.6141,281616.0
2016-07-11 12:40:00,34.52,34.52,34.49,34.49,324222.0,27.6141,27.6141,27.5901,27.5901,324222.0
2016-07-11 12:50:00,34.49,34.51,34.48,34.51,247014.0,27.5901,27.6061,27.5821,27.6061,247014.0
2016-07-11 13:00:00,34.5,34.52,34.49,34.5,164356.0,27.5981,27.6141,27.5901,27.5981,164356.0
2016-07-11 13:10:00,34.49,34.51,34.48,34.51,257142.0,27.5901,27.6061,27.5821,27.6061,257142.0
2016-07-11 13:20:00,34.51,34.52,34.47,34.49,151018.0,27.6061,27.6141,27.5741,27.5901,151018.0
2016-07-11 13:30:00,34.49,34.51,34.48,34.51,76064.0,27.5901,27.6061,27.5821,27.6061,76064.0
2016-07-11 13:40:00,34.51,34.51,34.49,34.51,169564.0,27.6061,27.6061,27.5901,27.6061,169564.0
2016-07-11 13:50:00,34.5,34.51,34.47,34.47,164956.0,27.5981,27.6061,27.5741,27.5741,164956.0
2016-07-11 14:00:00,34.47,34.49,34.45,34.49,184312.0,27.5741,27.5901,27.5581,27.5901,184312.0
2016-07-11 14:10:00,34.49,34.5,34.48,34.48,49857.0,27.5901,27.5981,27.5821,27.5821,49857.0
2016-07-11 14:20:00,34.48,34.51,34.47,34.5,107629.0,27.5821,27.6061,27.5741,27.5981,107629.0
2016-07-11 14:30:00,34.5,34.52,34.49,34.5,325464.0,27.5981,27.6141,27.5901,27.5981,325464.0
2016-07-11 14:40:00,34.49,34.51,34.49,34.5,98133.0,27.5901,27.6061,27.5901,27.5981,98133.0
2016-07-11 14:50:00,34.5,34.52,34.49,34.51,115996.0,27.5981,27.6141,27.5901,27.6061,115996.0
2016-07-11 15:00:00,34.51,34.53,34.5,34.53,51664.0,27.6061,27.6221,27.5981,27.6221,51664.0
2016-07-11 15:10:00,34.52,34.58,34.52,34.58,1018518.0,27.6141,27.662,27.6141,27.662,1018518.0
2016-07-11 15:20:00,34.58,34.6,34.57,34.58,826670.0,27.662,27.678,27.654,27.662,826670.0
2016-07-11 15:30:00,34.57,34.59,34.55,34.58,534678.0,27.654,27.67,27.6381,27.662,534678.0
2016-07-11 15:40:00,34.59,34.6,34.51,34.51,1210736.0,27.67,27.678,27.6061,27.6061,1210736.0
2016-07-11 15:50:00,34.51,34.52,34.44,34.45,1660320.0,27.6061,27.6141,27.5501,27.5581,1660320.0
2016-07-12 09:30:00,35.01,35.06,34.98,35.05,1773629.0,28.006,28.046,27.982,28.038,1773629.0
2016-07-12 09:40:00,35.05,35.13,35.04,35.06,3740202.0,28.038,28.102,28.03,28.046,3740202.0
2016-07-12 09:50:00,35.06,35.1,35.01,35.02,1464938.0,28.046,28.078,28.006,28.014,1464938.0
2016-07-12 10:00:00,35.02,35.04,34.94,34.94,814362.0,28.014,28.03,27.95,27.95,814362.0
2016-07-12 10:10:00,34.94,35.0,34.91,34.95,984431.0,27.95,27.998,27.926,27.958,984431.0
2016-07-12 10:20:00,34.95,34.97,34.91,34.95,797966.0,27.958,27.974,27.926,27.958,797966.0
2016-07-12 10:30:00,34.95,35.01,34.95,34.98,684788.0,27.958,28.006,27.958,27.982,684788.0
2016-07-12 10:40:00,34.98,35.03,34.98,35.0,1169900.0,27.982,28.022,27.982,27.998,1169900.0
2016-07-12 10:50:00,35.0,35.04,34.97,34.98,325098.0,27.998,28.03,27.974,27.982,325098.0
2016-07-12 11:00:00,34.98,35.02,34.97,35.0,404483.0,27.982,28.014,27.974,27.998,404483.0
2016-07-12 11:10:00,35.0,35.05,35.0,35.03,528524.0,27.998,28.038,27.998,28.022,528524.0
2016-07-12 11:20:00,35.04,35.09,35.03,35.09,678218.0,28.03,28.07,28.022,28.07,678218.0
2016-07-12 11:30:00,35.09,35.11,35.07,35.1,409202.0,28.07,28.086,28.054,28.078,409202.0
2016-07-12 11:40:00,35.1,35.12,35.07,35.11,756504.0,28.078,28.094,28.054,28.086,756504.0
2016-07-12 11:50:00,35.11,35.15,35.09,35.14,287426.0,28.086,28.118,28.07,28.11,287426.0
2016-07-12 12:00:00,35.14,35.15,35.12,35.15,182286.0,28.11,28.118,28.094,28.118,182286.0
2016-07-12 12:10:00,35.14,35.18,35.14,35.17,322319.0,28.11,28.142,28.11,28.134,322319.0
2016-07-12 12:20:00,35.18,35.2,35.14,35.16,483932.0,28.142,28.158,28.11,28.126,483932.0
2016-07-12 12:30:00,35.16,35.19,35.16,35.18,290197.0,28.126,28.15,28.126,28.142,290197.0
2016-07-12 12:40:00,35.19,35.2,35.12,35.13,378437.0,28.15,28.158,28.094,28.102,378437.0
2016-07-12 12:50:00,35.13,35.15,35.12,35.15,116911.0,28.102,28.118,28.094,28.118,116911.0
2016-07-12 13:00:00,35.15,35.17,35.14,35.15,213736.0,28.118,28.134,28.11,28.118,213736.0
2016-07-12 13:10:00,35.15,35.16,35.14,35.15,176416.0,28.118,28.126,28.11,28.118,176416.0
2016-07-12 13:20:00,35.16,35.16,35.14,35.16,112505.0,28.126,28.126,28.11,28.126,112505.0
2016-07-12 13:30:00,35.16,35.18,35.15,35.17,236921.0,28.126,28.142,28.118,28.134,236921.0
2016-07-12 13:40:00,35.17,35.19,35.14,35.15,164559.0,28.134,28.15,28.11,28.118,164559.0
2016-07-12 13:50:00,35.15,35.16,35.09,35.1,444390.0,28.118,28.126,28.07,28.078,444390.0
2016-07-12 14:00:00,35.1,35.13,35.1,35.12,260661.0,28.078,28.102,28.078,28.094,260661.0
2016-07-12 14:10:00,35.12,35.16,35.12,35.15,190408.0,28.094,28.126,28.094,28.118,190408.0
2016-07-12 14:20:00,35.15,35.16,35.14,35.15,178296.0,28.118,28.126,28.11,28.118,178296.0
2016-07-12 14:30:00,35.15,35.17,35.13,35.15,213698.0,28.118,28.134,28.102,28.118,213698.0
2016-07-12 14:40:00,35.15,35.18,35.15,35.17,247964.0,28.118,28.142,28.118,28.134,247964.0
2016-07-12 14:50:00,35.17,35.19,35.14,35.15,370944.0,28.134,28.15,28.11,28.118,370944.0
2016-07-12 15:00:00,35.15,35.17,35.13,35.14,274243.0,28.118,28.134,28.102,28.11,274243.0
2016-07-12 15:10:00,35.14,35.16,35.13,35.14,262217.0,28.11,28.126,28.102,28.11,262217.0
2016-07-12 15:20:00,35.14,35.14,35.11,35.13,537606.0,28.11,28.11,28.086,28.102,537606.0
2016-07-12 15:30:00,35.13,35.13,35.1,35.12,507918.0,28.102,28.102,28.078,28.094,507918.0
2016-07-12 15:40:00,35.11,35.12,35.07,35.12,627500.0,28.086,28.094,28.054,28.094,627500.0
2016-07-12 15:50:00,35.11,35.15,35.1,35.12,3203122.0,28.086,28.118,28.078,28.094,3203122.0
2016-07-13 09:30:00,35.06,35.07,34.96,34.97,850298.0,28.046,28.054,27.966,27.974,850298.0
2016-07-13 09:40:00,34.98,34.98,34.91,34.94,1060724.0,27.982,27.982,27.926,27.95,1060724.0
2016-07-13 09:50:00,34.95,35.01,34.93,34.99,439982.0,27.958,28.006,27.942,27.99,439982.0
2016-07-13 10:00:00,35.0,35.06,35.0,35.04,362006.0,27.998,28.046,27.998,28.03,362006.0
2016-07-13 10:10:00,35.04,35.07,35.0,35.01,434730.0,28.03,28.054,27.998,28.006,434730.0
2016-07-13 10:20:00,35.01,35.04,34.97,34.99,562574.0,28.006,28.03,27.974,27.99,562574.0
2016-07-13 10:30:00,35.0,35.05,34.95,34.99,392957.0,27.998,28.038,27.958,27.99,392957.0
2016-07-13 10:40:00,34.99,35.06,34.99,35.01,417706.0,27.99,28.046,27.99,28.006,417706.0
2016-07-13 10:50:00,35.01,35.04,35.0,35.01,188566.0,28.006,28.03,27.998,28.006,188566.0
2016-07-13 11:00:00,35.01,35.04,34.97,34.99,272382.0,28.006,28.03,27.974,27.99,272382.0
2016-07-13 11:10:00,35.0,35.02,34.95,34.95,233799.0,27.998,28.014,27.958,27.958,233799.0
2016-07-13 11:20:00,34.95,34.97,34.92,34.95,531089.0,27.958,27.974,27.934,27.958,531089.0
2016-07-13 11:30:00,34.95,34.95,34.87,34.87,420709.0,27.958,27.958,27.894,27.894,420709.0
2016-07-13 11:40:00,34.87,34.9,34.85,34.86,222250.0,27.894,27.918,27.878,27.886,222250.0
2016-07-13 11:50:00,34.86,34.88,34.82,34.88,324310.0,27.886,27.902,27.854,27.902,324310.0
2016-07-13 12:00:00,34.88,34.9,34.87,34.89,85373.0,27.902,27.918,27.894,27.91,85373.0
2016-07-13 12:10:00,34.89,34.92,34.88,34.89,195894.0,27.91,27.934,27.902,27.91,195894.0
2016-07-13 12:20:00,34.9,34.9,34.84,34.85,566332.0,27.918,27.918,27.87,27.878,566332.0
2016-07-13 12:30:00,34.85,34.88,34.83,34.86,160562.0,27.878,27.902,27.862,27.886,160562.0
2016-07-13 12:40:00,34.86,34.9,34.84,34.88,217769.0,27.886,27.918,27.87,27.902,217769.0
2016-07-13 12:50:00,34.88,34.89,34.86,34.89,330012.0,27.902,27.91,27.886,27.91,330012.0
2016-07-13 13:00:00,34.89,34.91,34.88,34.9,131930.0,27.91,27.926,27.902,27.918,131930.0
2016-07-13 13:10:00,34.89,34.92,34.89,34.91,132240.0,27.91,27.934,27.91,27.926,132240.0
2016-07-13 13:20:00,34.9,34.91,34.87,34.87,96449.0,27.918,27.926,27.894,27.894,96449.0
2016-07-13 13:30:00,34.87,34.9,34.86,34.9,173360.0,27.894,27.918,27.886,27.918,173360.0
2016-07-13 13:40:00,34.9,34.95,34.9,34.95,239498.0,27.918,27.958,27.918,27.958,239498.0
2016-07-13 13:50:00,34.95,34.95,34.9,34.92,151206.0,27.958,27.958,27.918,27.934,151206.0
2016-07-13 14:00:00,34.91,34.96,34.9,34.96,204215.0,27.926,27.966,27.918,27.966,204215.0
2016-07-13 14:10:00,34.95,34.98,34.94,34.95,231309.0,27.958,27.982,27.95,27.958,231309.0
2016-07-13 14:20:00,34.95,35.0,34.95,34.99,227127.0,27.958,27.998,27.958,27.99,227127.0
2016-07-13 14:30:00,35.0,35.01,34.97,34.99,297699.0,27.998,28.006,27.974,27.99,297699.0
2016-07-13 14:40:00,34.99,35.02,34.97,35.02,194268.0,27.99,28.014,27.974,28.014,194268.0
2016-07-13 14:50:00,35.02,35.02,34.97,34.99,233720.0,28.014,28.014,27.974,27.99,233720.0
2016-07-13 15:00:00,34.99,35.03,34.98,35.0,227759.0,27.99,28.022,27.982,27.998,227759.0
2016-07-13 15:10:00,35.0,35.01,34.96,34.97,172685.0,27.998,28.006,27.966,27.974,172685.0
2016-07-13 15:20:00,34.98,34.99,34.95,34.98,235248.0,27.982,27.99,27.958,27.982,235248.0
2016-07-13 15:30:00,34.98,35.03,34.96,35.02,439841.0,27.982,28.022,27.966,28.014,439841.0
2016-07-13 15:40:00,35.01,35.04,35.0,35.0,244033.0,28.006,28.03,27.998,27.998,244033.0
2016-07-13 15:50:00,35.0,35.03,34.97,34.98,1342110.0,27.998,28.022,27.974,27.982,1342110.0
2016-07-14 09:30:00,35.4,35.45,35.36,35.41,1097456.0,28.318,28.358,28.286,28.326,1097456.0
2016-07-14 09:40:00,35.41,35.42,35.35,35.37,904571.0,28.326,28.334,28.278,28.294,904571.0
2016-07-14 09:50:00,35.37,35.47,35.36,35.45,619173.0,28.294,28.374,28.286,28.358,619173.0
2016-07-14 10:00:00,35.46,35.51,35.45,35.5,679475.0,28.366,28.406,28.358,28.398,679475.0
2016-07-14 10:10:00,35.5,35.51,35.42,35.45,2524284.0,28.398,28.406,28.334,28.358,2524284.0
2016-07-14 10:20:00,35.44,35.49,35.44,35.46,765479.0,28.35,28.39,28.35,28.366,765479.0
2016-07-14 10:30:00,35.47,35.52,35.45,35.51,460275.0,28.374,28.414,28.358,28.406,460275.0
2016-07-14 10:40:00,35.51,35.51,35.46,35.47,407669.0,28.406,28.406,28.366,28.374,407669.0
2016-07-14 10:50:00,35.46,35.49,35.44,35.48,340590.0,28.366,28.39,28.35,28.382,340590.0
2016-07-14 11:00:00,35.48,35.53,35.47,35.51,425201.0,28.382,28.422,28.374,28.406,425201.0
2016-07-14 11:10:00,35.51,35.54,35.49,35.51,746906.0,28.406,28.43,28.39,28.406,746906.0
2016-07-14 11:20:00,35.51,35.54,35.5,35.52,460004.0,28.406,28.43,28.398,28.414,460004.0
2016-07-14 11:30:00,35.53,35.54,35.5,35.53,321694.0,28.422,28.43,28.398,28.422,321694.0
2016-07-14 11:40:00,35.52,35.55,35.51,35.53,192537.0,28.414,28.438,28.406,28.422,192537.0
2016-07-14 11:50:00,35.52,35.55,35.52,35.53,319754.0,28.414,28.438,28.414,28.422,319754.0
2016-07-14 12:00:00,35.53,35.57,35.53,35.55,253388.0,28.422,28.454,28.422,28.438,253388.0
2016-07-14 12:10:00,35.55,35.57,35.54,35.55,139273.0,28.438,28.454,28.43,28.438,139273.0
2016-07-14 12:20:00,35.55,35.57,35.52,35.55,337032.0,28.438,28.454,28.414,28.438,337032.0
2016-07-14 12:30:00,35.55,35.56,35.55,35.56,250359.0,28.438,28.446,28.438,28.446,250359.0
2016-07-14 12:40:00,35.56,35.57,35.55,35.56,432839.0,28.446,28.454,28.438,28.446,432839.0
2016-07-14 12:50:00,35.56,35.59,35.55,35.56,384204.0,28.446,28.47,28.438,28.446,384204.0
2016-07-14 13:00:00,35.57,35.58,35.54,35.57,324655.0,28.454,28.462,28.43,28.454,324655.0
2016-07-14 13:10:00,35.57,35.58,35.52,35.52,436884.0,28.454,28.462,28.414,28.414,436884.0
2016-07-14 13:20:00,35.52,35.55,35.52,35.54,314593.0,28.414,28.438,28.414,28.43,314593.0
2016-07-14 13:30:00,35.53,35.59,35.53,35.59,337190.0,28.422,28.47,28.422,28.47,337190.0
2016-07-14 13:40:00,35.59,35.61,35.57,35.6,315148.0,28.47,28.486,28.454,28.478,315148.0
2016-07-14 13:50:00,35.61,35.61,35.58,35.59,191540.0,28.486,28.486,28.462,28.47,191540.0
2016-07-14 14:00:00,35.59,35.6,35.56,35.58,392142.0,28.47,28.478,28.446,28.462,392142.0
2016-07-14 14:10:00,35.58,35.6,35.56,35.6,391951.0,28.462,28.478,28.446,28.478,391951.0
2016-07-14 14:20:00,35.59,35.61,35.57,35.6,271723.0,28.47,28.486,28.454,28.478,271723.0
2016-07-14 14:30:00,35.59,35.6,35.56,35.59,152398.0,28.47,28.478,28.446,28.47,152398.0
2016-07-14 14:40:00,35.59,35.59,35.55,35.56,277518.0,28.47,28.47,28.438,28.446,277518.0
2016-07-14 14:50:00,35.55,35.56,35.53,35.54,140930.0,28.438,28.446,28.422,28.43,140930.0
2016-07-14 15:00:00,35.54,35.59,35.53,35.59,209251.0,28.43,28.47,28.422,28.47,209251.0
2016-07-14 15:10:00,35.59,35.59,35.56,35.57,228021.0,28.47,28.47,28.446,28.454,228021.0
2016-07-14 15:20:00,35.57,35.58,35.56,35.58,198382.0,28.454,28.462,28.446,28.462,198382.0
2016-07-14 15:30:00,35.58,35.59,35.55,35.55,227132.0,28.462,28.47,28.438,28.438,227132.0
2016-07-14 15:40:00,35.55,35.56,35.53,35.55,480530.0,28.438,28.446,28.422,28.438,480530.0
2016-07-14 15:50:00,35.55,35.57,35.51,35.53,1878118.0,28.438,28.454,28.406,28.422,1878118.0
2016-07-15 09:30:00,35.54,35.57,35.46,35.49,1224978.0,28.43,28.454,28.366,28.39,1224978.0
2016-07-15 09:40:00,35.49,35.51,35.45,35.49,349234.0,28.39,28.406,28.358,28.39,349234.0
2016-07-15 09:50:00,35.5,35.54,35.48,35.49,312392.0,28.398,28.43,28.382,28.39,312392.0
2016-07-15 10:00:00,35.49,35.52,35.47,35.51,379211.0,28.39,28.414,28.374,28.406,379211.0
2016-07-15 10:10:00,35.51,35.52,35.43,35.44,571580.0,28.406,28.414,28.342,28.35,571580.0
2016-07-15 10:20:00,35.44,35.49,35.44,35.48,325712.0,28.35,28.39,28.35,28.382,325712.0
2016-07-15 10:30:00,35.48,35.55,35.47,35.54,582317.0,28.382,28.438,28.374,28.43,582317.0
2016-07-15 10:40:00,35.55,35.55,35.49,35.51,521620.0,28.438,28.438,28.39,28.406,521620.0
2016-07-15 10:50:00,35.5,35.53,35.48,35.49,248018.0,28.398,28.422,28.382,28.39,248018.0
2016-07-15 11:00:00,35.49,35.51,35.45,35.48,649952.0,28.39,28.406,28.358,28.382,649952.0
2016-07-15 11:10:00,35.48,35.49,35.41,35.41,448071.0,28.382,28.39,28.326,28.326,448071.0
2016-07-15 11:20:00,35.41,35.47,35.41,35.47,474193.0,28.326,28.374,28.326,28.374,474193.0
2016-07-15 11:30:00,35.47,35.48,35.42,35.43,514447.0,28.374,28.382,28.334,28.342,514447.0
2016-07-15 11:40:00,35.42,35.44,35.41,35.42,166960.0,28.334,28.35,28.326,28.334,166960.0
2016-07-15 11:50:00,35.42,35.42,35.37,35.41,268958.0,28.334,28.334,28.294,28.326,268958.0
2016-07-15 12:00:00,35.4,35.45,35.4,35.43,93343.0,28.318,28.358,28.318,28.342,93343.0
2016-07-15 12:10:00,35.43,35.43,35.4,35.4,112373.0,28.342,28.342,28.318,28.318,112373.0
2016-07-15 12:20:00,35.4,35.44,35.39,35.44,172907.0,28.318,28.35,28.31,28.35,172907.0
2016-07-15 12:30:00,35.44,35.45,35.41,35.41,174078.0,28.35,28.358,28.326,28.326,174078.0
2016-07-15 12:40:00,35.42,35.42,35.39,35.41,79472.0,28.334,28.334,28.31,28.326,79472.0
2016-07-15 12:50:00,35.41,35.43,35.38,35.39,226470.0,28.326,28.342,28.302,28.31,226470.0
2016-07-15 13:00:00,35.4,35.42,35.38,35.41,436575.0,28.318,28.334,28.302,28.326,436575.0
2016-07-15 13:10:00,35.4,35.4,35.37,35.39,442479.0,28.318,28.318,28.294,28.31,442479.0
2016-07-15 13:20:00,35.39,35.41,35.38,35.4,30274.0,28.31,28.326,28.302,28.318,30274.0
2016-07-15 13:30:00,35.4,35.42,35.38,35.41,76873.0,28.318,28.334,28.302,28.326,76873.0
2016-07-15 13:40:00,35.41,35.45,35.41,35.43,228045.0,28.326,28.358,28.326,28.342,228045.0
2016-07-15 13:50:00,35.43,35.44,35.41,35.44,163678.0,28.342,28.35,28.326,28.35,163678.0
2016-07-15 14:00:00,35.44,35.47,35.43,35.45,86240.0,28.35,28.374,28.342,28.358,86240.0
2016-07-15 14:10:00,35.45,35.47,35.44,35.45,68802.0,28.358,28.374,28.35,28.358,68802.0
2016-07-15 14:20:00,35.45,35.46,35.42,35.45,87990.0,28.358,28.366,28.334,28.358,87990.0
2016-07-15 14:30:00,35.45,35.47,35.43,35.44,102460.0,28.358,28.374,28.342,28.35,102460.0
2016-07-15 14:40:00,35.44,35.49,35.44,35.47,86461.0,28.35,28.39,28.35,28.374,86461.0
2016-07-15 14:50:00,35.46,35.5,35.45,35.49,110148.0,28.366,28.398,28.358,28.39,110148.0
2016-07-15 15:00:00,35.49,35.49,35.48,35.48,6750.0,28.39,28.39,28.382,28.382,6750.0
2016-07-15 15:10:00,35.48,35.49,35.47,35.48,71785.0,28.382,28.39,28.374,28.382,71785.0
2016-07-15 15:20:00,35.48,35.54,35.48,35.53,320089.0,28.382,28.43,28.382,28.422,320089.0
2016-07-15 15:30:00,35.52,35.56,35.52,35.53,260430.0,28.414,28.446,28.414,28.422,260430.0
2016-07-15 15:40:00,35.53,35.54,35.48,35.48,276807.0,28.422,28.43,28.382,28.382,276807.0
2016-07-15 15:50:00,35.48,35.52,35.45,35.45,1270772.0,28.382,28.414,28.358,28.358,1270772.0
2016-07-18 09:30:00,35.37,35.4,35.32,35.35,691528.0,28.294,28.318,28.254,28.278,691528.0
2016-07-18 09:40:00,35.36,35.37,35.32,35.35,571855.0,28.286,28.294,28.254,28.278,571855.0
2016-07-18 09:50:00,35.36,35.41,35.35,35.4,210209.0,28.286,28.326,28.278,28.318,210209.0
2016-07-18 10:00:00,35.39,35.45,35.39,35.41,273361.0,28.31,28.358,28.31,28.326,273361.0
2016-07-18 10:10:00,35.41,35.46,35.4,35.46,163920.0,28.326,28.366,28.318,28.366,163920.0
2016-07-18 10:20:00,35.46,35.46,35.43,35.45,186420.0,28.366,28.366,28.342,28.358,186420.0
2016-07-18 10:30:00,35.46,35.51,35.45,35.48,606479.0,28.366,28.406,28.358,28.382,606479.0
2016-07-18 10:40:00,35.49,35.52,35.47,35.49,299421.0,28.39,28.414,28.374,28.39,299421.0
2016-07-18 10:50:00,35.49,35.58,35.48,35.57,301819.0,28.39,28.462,28.382,28.454,301819.0
2016-07-18 11:00:00,35.57,35.62,35.57,35.6,393889.0,28.454,28.494,28.454,28.478,393889.0
2016-07-18 11:10:00,35.6,35.61,35.57,35.58,131975.0,28.478,28.486,28.454,28.462,131975.0
2016-07-18 11:20:00,35.58,35.59,35.57,35.59,164037.0,28.462,28.47,28.454,28.47,164037.0
2016-07-18 11:30:00,35.59,35.59,35.54,35.58,325650.0,28.47,28.47,28.43,28.462,325650.0
2016-07-18 11:40:00,35.59,35.61,35.58,35.59,243122.0,28.47,28.486,28.462,28.47,243122.0
2016-07-18 11:50:00,35.59,35.62,35.59,35.59,350087.0,28.47,28.494,28.47,28.47,350087.0
2016-07-18 12:00:00,35.59,35.6,35.58,35.59,85129.0,28.47,28.478,28.462,28.47,85129.0
2016-07-18 12:10:00,35.6,35.61,35.56,35.57,206282.0,28.478,28.486,28.446,28.454,206282.0
2016-07-18 12:20:00,35.57,35.6,35.56,35.59,168595.0,28.454,28.478,28.446,28.47,168595.0
2016-07-18 12:30:00,35.59,35.6,35.54,35.55,206503.0,28.47,28.478,28.43,28.438,206503.0
2016-07-18 12:40:00,35.54,35.57,35.53,35.55,58930.0,28.43,28.454,28.422,28.438,58930.0
2016-07-18 12:50:00,35.55,35.57,35.54,35.56,130674.0,28.438,28.454,28.43,28.446,130674.0
2016-07-18 13:00:00,35.55,35.61,35.55,35.59,317260.0,28.438,28.486,28.438,28.47,317260.0
2016-07-18 13:10:00,35.6,35.61,35.57,35.59,182820.0,28.478,28.486,28.454,28.47,182820.0
2016-07-18 13:20:00,35.59,35.61,35.58,35.61,104650.0,28.47,28.486,28.462,28.486,104650.0
2016-07-18 13:30:00,35.61,35.64,35.6,35.63,64658.0,28.486,28.51,28.478,28.502,64658.0
2016-07-18 13:40:00,35.63,35.66,35.62,35.63,210023.0,28.502,28.526,28.494,28.502,210023.0
2016-07-18 13:50:00,35.63,35.67,35.63,35.66,136092.0,28.502,28.534,28.502,28.526,136092.0
2016-07-18 14:00:00,35.66,35.66,35.64,35.65,53918.0,28.526,28.526,28.51,28.518,53918.0
2016-07-18 14:10:00,35.66,35.67,35.63,35.64,106718.0,28.526,28.534,28.502,28.51,106718.0
2016-07-18 14:20:00,35.64,35.67,35.63,35.66,157001.0,28.51,28.534,28.502,28.526,157001.0
2016-07-18 14:30:00,35.66,35.68,35.64,35.67,120593.0,28.526,28.542,28.51,28.534,120593.0
2016-07-18 14:40:00,35.67,35.67,35.65,35.66,75020.0,28.534,28.534,28.518,28.526,75020.0
2016-07-18 14:50:00,35.65,35.67,35.65,35.67,91951.0,28.518,28.534,28.518,28.534,91951.0
2016-07-18 15:00:00,35.67,35.67,35.64,35.66,123197.0,28.534,28.534,28.51,28.526,123197.0
2016-07-18 15:10:00,35.65,35.69,35.65,35.68,109150.0,28.518,28.55,28.518,28.542,109150.0
2016-07-18 15:20:00,35.69,35.69,35.67,35.69,173155.0,28.55,28.55,28.534,28.55,173155.0
2016-07-18 15:30:00,35.69,35.71,35.67,35.68,247158.0,28.55,28.566,28.534,28.542,247158.0
2016-07-18 15:40:00,35.68,35.71,35.67,35.7,468697.0,28.542,28.566,28.534,28.558,468697.0
2016-07-18 15:50:00,35.7,35.76,35.69,35.75,3188849.0,28.558,28.606,28.55,28.598,3188849.0
2016-07-19 09:30:00,35.31,35.34,35.24,35.3,1066581.0,28.246,28.27,28.19,28.238,1066581.0
2016-07-19 09:40:00,35.29,35.31,35.25,35.27,436181.0,28.23,28.246,28.198,28.214,436181.0
2016-07-19 09:50:00,35.27,35.31,35.25,35.27,393966.0,28.214,28.246,28.198,28.214,393966.0
2016-07-19 10:00:00,35.27,35.28,35.22,35.26,796051.0,28.214,28.222,28.174,28.206,796051.0
2016-07-19 10:10:00,35.26,35.3,35.25,35.27,397784.0,28.206,28.238,28.198,28.214,397784.0
2016-07-19 10:20:00,35.27,35.31,35.26,35.28,150216.0,28.214,28.246,28.206,28.222,150216.0
2016-07-19 10:30:00,35.29,35.3,35.28,35.29,58497.0,28.23,28.238,28.222,28.23,58497.0
2016-07-19 10:40:00,35.29,35.3,35.25,35.27,114664.0,28.23,28.238,28.198,28.214,114664.0
2016-07-19 10:50:00,35.27,35.28,35.24,35.28,2042421.0,28.214,28.222,28.19,28.222,2042421.0
2016-07-19 11:00:00,35.28,35.32,35.27,35.3,460889.0,28.222,28.254,28.214,28.238,460889.0
2016-07-19 11:10:00,35.3,35.32,35.27,35.29,479451.0,28.238,28.254,28.214,28.23,479451.0
2016-07-19 11:20:00,35.29,35.29,35.25,35.27,273976.0,28.23,28.23,28.198,28.214,273976.0
2016-07-19 11:30:00,35.27,35.29,35.25,35.26,102940.0,28.214,28.23,28.198,28.206,102940.0
2016-07-19 11:40:00,35.26,35.29,35.23,35.26,203737.0,28.206,28.23,28.182,28.206,203737.0
2016-07-19 11:50:00,35.25,35.27,35.23,35.25,197091.0,28.198,28.214,28.182,28.198,197091.0
2016-07-19 12:00:00,35.24,35.25,35.21,35.22,102542.0,28.19,28.198,28.166,28.174,102542.0
2016-07-19 12:10:00,35.22,35.25,35.21,35.24,66344.0,28.174,28.198,28.166,28.19,66344.0
2016-07-19 12:20:00,35.24,35.25,35.22,35.24,71987.0,28.19,28.198,28.174,28.19,71987.0
2016-07-19 12:30:00,35.23,35.25,35.21,35.23,846530.0,28.182,28.198,28.166,28.182,846530.0
2016-07-19 12:40:00,35.22,35.23,35.22,35.23,210715.0,28.174,28.182,28.174,28.182,210715.0
2016-07-19 12:50:00,35.23,35.23,35.2,35.2,121326.0,28.182,28.182,28.158,28.158,121326.0
2016-07-19 13:00:00,35.2,35.21,35.19,35.19,80177.0,28.158,28.166,28.15,28.15,80177.0
2016-07-19 13:10:00,35.2,35.2,35.16,35.18,93147.0,28.158,28.158,28.126,28.142,93147.0
2016-07-19 13:20:00,35.18,35.18,35.11,35.11,602327.0,28.142,28.142,28.086,28.086,602327.0
2016-07-19 13:30:00,35.11,35.14,35.11,35.12,174419.0,28.086,28.11,28.086,28.094,174419.0
2016-07-19 13:40:00,35.12,35.13,35.1,35.1,157824.0,28.094,28.102,28.078,28.078,157824.0
2016-07-19 13:50:00,35.11,35.11,35.04,35.04,687756.0,28.086,28.086,28.03,28.03,687756.0
2016-07-19 14:00:00,35.04,35.06,35.04,35.05,512773.0,28.03,28.046,28.03,28.038,512773.0
2016-07-19 14:10:00,35.05,35.06,35.04,35.05,506826.0,28.038,28.046,28.03,28.038,506826.0
2016-07-19 14:20:00,35.06,35.06,35.04,35.06,209512.0,28.046,28.046,28.03,28.046,209512.0
2016-07-19 14:30:00,35.05,35.07,35.04,35.05,209567.0,28.038,28.054,28.03,28.038,209567.0
2016-07-19 14:40:00,35.05,35.1,35.05,35.08,585694.0,28.038,28.078,28.038,28.062,585694.0
2016-07-19 14:50:00,35.07,35.08,35.07,35.08,41487.0,28.054,28.062,28.054,28.062,41487.0
2016-07-19 15:00:00,35.08,35.08,35.06,35.07,303786.0,28.062,28.062,28.046,28.054,303786.0
2016-07-19 15:10:00,35.06,35.08,35.06,35.07,217037.0,28.046,28.062,28.046,28.054,217037.0
2016-07-19 15:20:00,35.07,35.09,35.06,35.06,300447.0,28.054,28.07,28.046,28.046,300447.0
2016-07-19 15:30:00,35.07,35.09,35.06,35.09,265525.0,28.054,28.07,28.046,28.07,265525.0
2016-07-19 15:40:00,35.09,35.11,35.09,35.11,425935.0,28.07,28.086,28.07,28.086,425935.0
2016-07-19 15:50:00,35.11,35.12,35.04,35.1,2943558.0,28.086,28.094,28.03,28.078,2943558.0
2016-07-20 09:30:00,35.46,35.48,35.35,35.37,722085.0,28.366,28.382,28.278,28.294,722085.0
2016-07-20 09:40:00,35.36,35.39,35.32,35.36,471779.0,28.286,28.31,28.254,28.286,471779.0
2016-07-20 09:50:00,35.36,35.37,35.34,35.36,407126.0,28.286,28.294,28.27,28.286,407126.0
2016-07-20 10:00:00,35.35,35.38,35.33,35.37,566403.0,28.278,28.302,28.262,28.294,566403.0
2016-07-20 10:10:00,35.37,35.43,35.37,35.43,314395.0,28.294,28.342,28.294,28.342,314395.0
2016-07-20 10:20:00,35.43,35.44,35.4,35.41,573553.0,28.342,28.35,28.318,28.326,573553.0
2016-07-20 10:30:00,35.41,35.47,35.4,35.47,710110.0,28.326,28.374,28.318,28.374,710110.0
2016-07-20 10:40:00,35.47,35.48,35.44,35.45,435822.0,28.374,28.382,28.35,28.358,435822.0
2016-07-20 10:50:00,35.44,35.47,35.44,35.46,445203.0,28.35,28.374,28.35,28.366,445203.0
2016-07-20 11:00:00,35.46,35.48,35.45,35.47,169501.0,28.366,28.382,28.358,28.374,169501.0
2016-07-20 11:10:00,35.46,35.5,35.46,35.5,403198.0,28.366,28.398,28.366,28.398,403198.0
2016-07-20 11:20:00,35.5,35.53,35.49,35.52,144341.0,28.398,28.422,28.39,28.414,144341.0
2016-07-20 11:30:00,35.53,35.53,35.49,35.5,451826.0,28.422,28.422,28.39,28.398,451826.0
2016-07-20 11:40:00,35.5,35.5,35.46,35.47,146025.0,28.398,28.398,28.366,28.374,146025.0
2016-07-20 11:50:00,35.47,35.5,35.45,35.45,207648.0,28.374,28.398,28.358,28.358,207648.0
2016-07-20 12:00:00,35.45,35.46,35.42,35.43,156809.0,28.358,28.366,28.334,28.342,156809.0
2016-07-20 12:10:00,35.43,35.46,35.42,35.44,176016.0,28.342,28.366,28.334,28.35,176016.0
2016-07-20 12:20:00,35.44,35.44,35.39,35.39,254105.0,28.35,28.35,28.31,28.31,254105.0
2016-07-20 12:30:00,35.39,35.41,35.38,35.38,162914.0,28.31,28.326,28.302,28.302,162914.0
2016-07-20 12:40:00,35.39,35.42,35.38,35.4,392339.0,28.31,28.334,28.302,28.318,392339.0
2016-07-20 12:50:00,35.4,35.4,35.37,35.38,488705.0,28.318,28.318,28.294,28.302,488705.0
2016-07-20 13:00:00,35.37,35.41,35.37,35.41,177314.0,28.294,28.326,28.294,28.326,177314.0
2016-07-20 13:10:00,35.41,35.42,35.4,35.41,44949.0,28.326,28.334,28.318,28.326,44949.0
2016-07-20 13:20:00,35.42,35.44,35.41,35.43,74659.0,28.334,28.35,28.326,28.342,74659.0
2016-07-20 13:30:00,35.43,35.47,35.42,35.45,214304.0,28.342,28.374,28.334,28.358,214304.0
2016-07-20 13:40:00,35.45,35.46,35.43,35.46,174698.0,28.358,28.366,28.342,28.366,174698.0
2016-07-20 13:50:00,35.45,35.47,35.44,35.45,44819.0,28.358,28.374,28.35,28.358,44819.0
2016-07-20 14:00:00,35.45,35.47,35.44,35.47,141433.0,28.358,28.374,28.35,28.374,141433.0
2016-07-20 14:10:00,35.47,35.47,35.44,35.46,154849.0,28.374,28.374,28.35,28.366,154849.0
2016-07-20 14:20:00,35.46,35.48,35.46,35.46,100696.0,28.366,28.382,28.366,28.366,100696.0
2016-07-20 14:30:00,35.46,35.47,35.44,35.47,213692.0,28.366,28.374,28.35,28.374,213692.0
2016-07-20 14:40:00,35.47,35.47,35.43,35.44,163349.0,28.374,28.374,28.342,28.35,163349.0
2016-07-20 14:50:00,35.45,35.47,35.43,35.44,194632.0,28.358,28.374,28.342,28.35,194632.0
2016-07-20 15:00:00,35.44,35.45,35.42,35.44,249846.0,28.35,28.358,28.334,28.35,249846.0
2016-07-20 15:10:00,35.43,35.45,35.41,35.43,146343.0,28.342,28.358,28.326,28.342,146343.0
2016-07-20 15:20:00,35.44,35.47,35.43,35.47,272160.0,28.35,28.374,28.342,28.374,272160.0
2016-07-20 15:30:00,35.47,35.51,35.46,35.5,470213.0,28.374,28.406,28.366,28.398,470213.0
2016-07-20 15:40:00,35.5,35.51,35.48,35.48,353869.0,28.398,28.406,28.382,28.382,353869.0
2016-07-20 15:50:00,35.49,35.52,35.48,35.49,1996962.0,28.39,28.414,28.382,28.39,1996962.0
2016-07-21 09:30:00,35.5,35.55,35.49,35.51,512849.0,28.398,28.438,28.39,28.406,512849.0
2016-07-21 09:40:00,35.51,35.61,35.51,35.59,448277.0,28.406,28.486,28.406,28.47,448277.0
2016-07-21 09:50:00,35.59,35.6,35.54,35.56,487086.0,28.47,28.478,28.43,28.446,487086.0
2016-07-21 10:00:00,35.56,35.58,35.48,35.51,552376.0,28.446,28.462,28.382,28.406,552376.0
2016-07-21 10:10:00,35.51,35.57,35.51,35.54,345766.0,28.406,28.454,28.406,28.43,345766.0
2016-07-21 10:20:00,35.55,35.58,35.52,35.55,367431.0,28.438,28.462,28.414,28.438,367431.0
2016-07-21 10:30:00,35.55,35.56,35.52,35.54,263004.0,28.438,28.446,28.414,28.43,263004.0
2016-07-21 10:40:00,35.55,35.58,35.53,35.58,344461.0,28.438,28.462,28.422,28.462,344461.0
2016-07-21 10:50:00,35.57,35.61,35.57,35.59,239572.0,28.454,28.486,28.454,28.47,239572.0
2016-07-21 11:00:00,35.59,35.6,35.55,35.58,594284.0,28.47,28.478,28.438,28.462,594284.0
2016-07-21 11:10:00,35.58,35.6,35.57,35.6,303852.0,28.462,28.478,28.454,28.478,303852.0
2016-07-21 11:20:00,35.59,35.61,35.56,35.59,749679.0,28.47,28.486,28.446,28.47,749679.0
2016-07-21 11:30:00,35.59,35.59,35.55,35.56,269578.0,28.47,28.47,28.438,28.446,269578.0
2016-07-21 11:40:00,35.56,35.56,35.52,35.53,182955.0,28.446,28.446,28.414,28.422,182955.0
2016-07-21 11:50:00,35.52,35.54,35.5,35.54,342559.0,28.414,28.43,28.398,28.43,342559.0
2016-07-21 12:00:00,35.54,35.55,35.53,35.54,188527.0,28.43,28.438,28.422,28.43,188527.0
2016-07-21 12:10:00,35.55,35.55,35.53,35.55,140484.0,28.438,28.438,28.422,28.438,140484.0
2016-07-21 12:20:00,35.54,35.55,35.52,35.54,156585.0,28.43,28.438,28.414,28.43,156585.0
2016-07-21 12:30:00,35.53,35.55,35.52,35.54,112366.0,28.422,28.438,28.414,28.43,112366.0
2016-07-21 12:40:00,35.54,35.54,35.52,35.52,75738.0,28.43,28.43,28.414,28.414,75738.0
2016-07-21 12:50:00,35.52,35.52,35.48,35.5,159769.0,28.414,28.414,28.382,28.398,159769.0
2016-07-21 13:00:00,35.49,35.5,35.47,35.48,133223.0,28.39,28.398,28.374,28.382,133223.0
2016-07-21 13:10:00,35.49,35.51,35.48,35.5,45072.0,28.39,28.406,28.382,28.398,45072.0
2016-07-21 13:20:00,35.51,35.52,35.5,35.51,97633.0,28.406,28.414,28.398,28.406,97633.0
2016-07-21 13:30:00,35.51,35.51,35.48,35.48,207664.0,28.406,28.406,28.382,28.382,207664.0
2016-07-21 13:40:00,35.48,35.5,35.46,35.46,225929.0,28.382,28.398,28.366,28.366,225929.0
2016-07-21 13:50:00,35.46,35.47,35.43,35.47,326306.0,28.366,28.374,28.342,28.374,326306.0
2016-07-21 14:00:00,35.47,35.49,35.45,35.48,327657.0,28.374,28.39,28.358,28.382,327657.0
2016-07-21 14:10:00,35.47,35.48,35.43,35.44,187239.0,28.374,28.382,28.342,28.35,187239.0
2016-07-21 14:20:00,35.45,35.46,35.42,35.43,100667.0,28.358,28.366,28.334,28.342,100667.0
2016-07-21 14:30:00,35.43,35.45,35.42,35.42,121029.0,28.342,28.358,28.334,28.334,121029.0
2016-07-21 14:40:00,35.43,35.44,35.39,35.41,87863.0,28.342,28.35,28.31,28.326,87863.0
2016-07-21 14:50:00,35.41,35.41,35.37,35.39,332764.0,28.326,28.326,28.294,28.31,332764.0
2016-07-21 15:00:00,35.38,35.39,35.34,35.34,331460.0,28.302,28.31,28.27,28.27,331460.0
2016-07-21 15:10:00,35.34,35.36,35.33,35.36,271156.0,28.27,28.286,28.262,28.286,271156.0
2016-07-21 15:20:00,35.36,35.41,35.36,35.41,476853.0,28.286,28.326,28.286,28.326,476853.0
2016-07-21 15:30:00,35.41,35.43,35.39,35.4,290463.0,28.326,28.342,28.31,28.318,290463.0
2016-07-21 15:40:00,35.41,35.43,35.39,35.43,424912.0,28.326,28.342,28.31,28.342,424912.0
2016-07-21 15:50:00,35.43,35.46,35.42,35.45,734212.0,28.342,28.366,28.334,28.358,734212.0
2016-07-22 09:30:00,35.55,35.57,35.49,35.5,397541.0,28.438,28.454,28.39,28.398,397541.0
2016-07-22 09:40:00,35.5,35.55,35.5,35.54,196798.0,28.398,28.438,28.398,28.43,196798.0
2016-07-22 09:50:00,35.54,35.56,35.49,35.52,207877.0,28.43,28.446,28.39,28.414,207877.0
2016-07-22 10:00:00,35.52,35.56,35.5,35.52,192248.0,28.414,28.446,28.398,28.414,192248.0
2016-07-22 10:10:00,35.51,35.52,35.48,35.51,150218.0,28.406,28.414,28.382,28.406,150218.0
2016-07-22 10:20:00,35.51,35.53,35.5,35.5,408258.0,28.406,28.422,28.398,28.398,408258.0
2016-07-22 10:30:00,35.51,35.54,35.49,35.52,300414.0,28.406,28.43,28.39,28.414,300414.0
2016-07-22 10:40:00,35.52,35.57,35.51,35.57,111314.0,28.414,28.454,28.406,28.454,111314.0
2016-07-22 10:50:00,35.57,35.59,35.55,35.58,271963.0,28.454,28.47,28.438,28.462,271963.0
2016-07-22 11:00:00,35.57,35.58,35.54,35.54,115907.0,28.454,28.462,28.43,28.43,115907.0
2016-07-22 11:10:00,35.54,35.56,35.53,35.54,79130.0,28.43,28.446,28.422,28.43,79130.0
2016-07-22 11:20:00,35.53,35.56,35.53,35.55,80028.0,28.422,28.446,28.422,28.438,80028.0
2016-07-22 11:30:00,35.55,35.57,35.54,35.57,220127.0,28.438,28.454,28.43,28.454,220127.0
2016-07-22 11:40:00,35.57,35.59,35.56,35.59,392758.0,28.454,28.47,28.446,28.47,392758.0
2016-07-22 11:50:00,35.59,35.64,35.58,35.62,325319.0,28.47,28.51,28.462,28.494,325319.0
2016-07-22 12:00:00,35.63,35.64,35.61,35.61,145866.0,28.502,28.51,28.486,28.486,145866.0
2016-07-22 12:10:00,35.61,35.62,35.61,35.61,82393.0,28.486,28.494,28.486,28.486,82393.0
2016-07-22 12:20:00,35.62,35.65,35.61,35.65,250776.0,28.494,28.518,28.486,28.518,250776.0
2016-07-22 12:30:00,35.65,35.66,35.63,35.63,178482.0,28.518,28.526,28.502,28.502,178482.0
2016-07-22 12:40:00,35.63,35.65,35.63,35.65,49469.0,28.502,28.518,28.502,28.518,49469.0
2016-07-22 12:50:00,35.64,35.67,35.63,35.64,197299.0,28.51,28.534,28.502,28.51,197299.0
2016-07-22 13:00:00,35.64,35.65,35.62,35.65,78195.0,28.51,28.518,28.494,28.518,78195.0
2016-07-22 13:10:00,35.65,35.66,35.62,35.63,125017.0,28.518,28.526,28.494,28.502,125017.0
2016-07-22 13:20:00,35.64,35.64,35.63,35.64,29049.0,28.51,28.51,28.502,28.51,29049.0
2016-07-22 13:30:00,35.64,35.64,35.6,35.61,71286.0,28.51,28.51,28.478,28.486,71286.0
2016-07-22 13:40:00,35.61,35.67,35.6,35.66,418285.0,28.486,28.534,28.478,28.526,418285.0
2016-07-22 13:50:00,35.67,35.68,35.63,35.64,303550.0,28.534,28.542,28.502,28.51,303550.0
2016-07-22 14:00:00,35.64,35.65,35.61,35.65,102753.0,28.51,28.518,28.486,28.518,102753.0
2016-07-22 14:10:00,35.66,35.66,35.64,35.66,74421.0,28.526,28.526,28.51,28.526,74421.0
2016-07-22 14:20:00,35.66,35.67,35.65,35.66,100272.0,28.526,28.534,28.518,28.526,100272.0
2016-07-22 14:30:00,35.66,35.66,35.64,35.65,98508.0,28.526,28.526,28.51,28.518,98508.0
2016-07-22 14:40:00,35.65,35.66,35.65,35.66,118185.0,28.518,28.526,28.518,28.526,118185.0
2016-07-22 14:50:00,35.66,35.67,35.65,35.66,104781.0,28.526,28.534,28.518,28.526,104781.0
2016-07-22 15:00:00,35.66,35.67,35.64,35.65,157365.0,28.526,28.534,28.51,28.518,157365.0
2016-07-22 15:10:00,35.65,35.66,35.64,35.66,106969.0,28.518,28.526,28.51,28.526,106969.0
2016-07-22 15:20:00,35.66,35.69,35.65,35.66,249189.0,28.526,28.55,28.518,28.526,249189.0
2016-07-22 15:30:00,35.66,35.69,35.65,35.69,578046.0,28.526,28.55,28.518,28.55,578046.0
2016-07-22 15:40:00,35.68,35.69,35.65,35.66,304199.0,28.542,28.55,28.518,28.526,304199.0
2016-07-22 15:50:00,35.65,35.67,35.64,35.67,813812.0,28.518,28.534,28.51,28.534,813812.0
2016-07-25 09:30:00,35.58,35.58,35.49,35.52,623619.0,28.462,28.462,28.39,28.414,623619.0
2016-07-25 09:40:00,35.51,35.54,35.49,35.49,415824.0,28.406,28.43,28.39,28.39,415824.0
2016-07-25 09:50:00,35.49,35.52,35.48,35.5,252976.0,28.39,28.414,28.382,28.398,252976.0
2016-07-25 10:00:00,35.5,35.5,35.46,35.46,259877.0,28.398,28.398,28.366,28.366,259877.0
2016-07-25 10:10:00,35.46,35.46,35.4,35.44,608296.0,28.366,28.366,28.318,28.35,608296.0
2016-07-25 10:20:00,35.44,35.45,35.4,35.45,325619.0,28.35,28.358,28.318,28.358,325619.0
2016-07-25 10:30:00,35.44,35.45,35.4,35.43,545383.0,28.35,28.358,28.318,28.342,545383.0
2016-07-25 10:40:00,35.42,35.44,35.4,35.42,340659.0,28.334,28.35,28.318,28.334,340659.0
2016-07-25 10:50:00,35.41,35.45,35.41,35.44,231235.0,28.326,28.358,28.326,28.35,231235.0
2016-07-25 11:00:00,35.43,35.44,35.39,35.41,257783.0,28.342,28.35,28.31,28.326,257783.0
2016-07-25 11:10:00,35.41,35.42,35.4,35.4,182866.0,28.326,28.334,28.318,28.318,182866.0
2016-07-25 11:20:00,35.4,35.42,35.39,35.4,350824.0,28.318,28.334,28.31,28.318,350824.0
2016-07-25 11:30:00,35.4,35.4,35.37,35.4,494169.0,28.318,28.318,28.294,28.318,494169.0
2016-07-25 11:40:00,35.39,35.4,35.37,35.39,258897.0,28.31,28.318,28.294,28.31,258897.0
2016-07-25 11:50:00,35.39,35.4,35.37,35.38,108342.0,28.31,28.318,28.294,28.302,108342.0
2016-07-25 12:00:00,35.38,35.41,35.37,35.4,118341.0,28.302,28.326,28.294,28.318,118341.0
2016-07-25 12:10:00,35.4,35.4,35.37,35.37,128847.0,28.318,28.318,28.294,28.294,128847.0
2016-07-25 12:20:00,35.37,35.4,35.36,35.39,160597.0,28.294,28.318,28.286,28.31,160597.0
2016-07-25 12:30:00,35.39,35.39,35.36,35.36,108558.0,28.31,28.31,28.286,28.286,108558.0
2016-07-25 12:40:00,35.36,35.4,35.36,35.4,106739.0,28.286,28.318,28.286,28.318,106739.0
2016-07-25 12:50:00,35.4,35.4,35.39,35.4,48116.0,28.318,28.318,28.31,28.318,48116.0
2016-07-25 13:00:00,35.4,35.4,35.39,35.4,295664.0,28.318,28.318,28.31,28.318,295664.0
2016-07-25 13:10:00,35.39,35.42,35.39,35.41,188494.0,28.31,28.334,28.31,28.326,188494.0
2016-07-25 13:20:00,35.4,35.42,35.4,35.41,102404.0,28.318,28.334,28.318,28.326,102404.0
2016-07-25 13:30:00,35.41,35.42,35.4,35.42,108855.0,28.326,28.334,28.318,28.334,108855.0
2016-07-25 13:40:00,35.41,35.42,35.41,35.41,68523.0,28.326,28.334,28.326,28.326,68523.0
2016-07-25 13:50:00,35.41,35.42,35.4,35.4,208373.0,28.326,28.334,28.318,28.318,208373.0
2016-07-25 14:00:00,35.4,35.44,35.4,35.43,103952.0,28.318,28.35,28.318,28.342,103952.0
2016-07-25 14:10:00,35.43,35.44,35.42,35.42,98326.0,28.342,28.35,28.334,28.334,98326.0
2016-07-25 14:20:00,35.42,35.43,35.4,35.4,81742.0,28.334,28.342,28.318,28.318,81742.0
2016-07-25 14:30:00,35.4,35.41,35.39,35.4,73156.0,28.318,28.326,28.31,28.318,73156.0
2016-07-25 14:40:00,35.39,35.42,35.39,35.41,178109.0,28.31,28.334,28.31,28.326,178109.0
2016-07-25 14:50:00,35.41,35.42,35.38,35.4,175524.0,28.326,28.334,28.302,28.318,175524.0
2016-07-25 15:00:00,35.39,35.41,35.39,35.4,84164.0,28.31,28.326,28.31,28.318,84164.0
2016-07-25 15:10:00,35.4,35.41,35.39,35.39,102495.0,28.318,28.326,28.31,28.31,102495.0
2016-07-25 15:20:00,35.39,35.41,35.39,35.4,124451.0,28.31,28.326,28.31,28.318,124451.0
2016-07-25 15:30:00,35.4,35.43,35.4,35.43,171662.0,28.318,28.342,28.318,28.342,171662.0
2016-07-25 15:40:00,35.43,35.43,35.4,35.4,519251.0,28.342,28.342,28.318,28.318,519251.0
2016-07-25 15:50:00,35.41,35.41,35.36,35.39,1465547.0,28.326,28.326,28.286,28.31,1465547.0
2016-07-26 09:30:00,35.65,35.72,35.62,35.71,520342.0,28.518,28.574,28.494,28.566,520342.0
2016-07-26 09:40:00,35.71,35.8,35.71,35.8,613344.0,28.566,28.638,28.566,28.638,613344.0
2016-07-26 09:50:00,35.8,35.81,35.78,35.8,353131.0,28.638,28.646,28.622,28.638,353131.0
2016-07-26 10:00:00,35.79,35.81,35.75,35.76,427011.0,28.63,28.646,28.598,28.606,427011.0
2016-07-26 10:10:00,35.76,35.77,35.73,35.76,260346.0,28.606,28.614,28.582,28.606,260346.0
2016-07-26 10:20:00,35.76,35.78,35.74,35.77,183764.0,28.606,28.622,28.59,28.614,183764.0
2016-07-26 10:30:00,35.77,35.78,35.73,35.73,156320.0,28.614,28.622,28.582,28.582,156320.0
2016-07-26 10:40:00,35.74,35.74,35.71,35.72,211753.0,28.59,28.59,28.566,28.574,211753.0
2016-07-26 10:50:00,35.72,35.72,35.61,35.62,526698.0,28.574,28.574,28.486,28.494,526698.0
2016-07-26 11:00:00,35.61,35.64,35.6,35.62,236167.0,28.486,28.51,28.478,28.494,236167.0
2016-07-26 11:10:00,35.62,35.67,35.6,35.66,272732.0,28.494,28.534,28.478,28.526,272732.0
2016-07-26 11:20:00,35.66,35.68,35.64,35.66,315293.0,28.526,28.542,28.51,28.526,315293.0
2016-07-26 11:30:00,35.67,35.67,35.64,35.66,464601.0,28.534,28.534,28.51,28.526,464601.0
2016-07-26 11:40:00,35.66,35.68,35.65,35.66,210407.0,28.526,28.542,28.518,28.526,210407.0
2016-07-26 11:50:00,35.66,35.71,35.66,35.67,198160.0,28.526,28.566,28.526,28.534,198160.0
2016-07-26 12:00:00,35.68,35.69,35.67,35.68,63506.0,28.542,28.55,28.534,28.542,63506.0
2016-07-26 12:10:00,35.68,35.68,35.65,35.67,82823.0,28.542,28.542,28.518,28.534,82823.0
2016-07-26 12:20:00,35.68,35.75,35.67,35.74,886062.0,28.542,28.598,28.534,28.59,886062.0
2016-07-26 12:30:00,35.74,35.75,35.73,35.74,112649.0,28.59,28.598,28.582,28.59,112649.0
2016-07-26 12:40:00,35.74,35.76,35.73,35.75,220858.0,28.59,28.606,28.582,28.598,220858.0
2016-07-26 12:50:00,35.75,35.75,35.72,35.73,222421.0,28.598,28.598,28.574,28.582,222421.0
2016-07-26 13:00:00,35.73,35.74,35.72,35.73,117387.0,28.582,28.59,28.574,28.582,117387.0
2016-07-26 13:10:00,35.73,35.74,35.71,35.73,106571.0,28.582,28.59,28.566,28.582,106571.0
2016-07-26 13:20:00,35.72,35.73,35.64,35.66,202521.0,28.574,28.582,28.51,28.526,202521.0
2016-07-26 13:30:00,35.66,35.68,35.64,35.67,122922.0,28.526,28.542,28.51,28.534,122922.0
2016-07-26 13:40:00,35.68,35.69,35.67,35.69,64468.0,28.542,28.55,28.534,28.55,64468.0
2016-07-26 13:50:00,35.69,35.69,35.67,35.69,73627.0,28.55,28.55,28.534,28.55,73627.0
2016-07-26 14:00:00,35.69,35.71,35.68,35.7,246314.0,28.55,28.566,28.542,28.558,246314.0
2016-07-26 14:10:00,35.7,35.73,35.69,35.73,229600.0,28.558,28.582,28.55,28.582,229600.0
2016-07-26 14:20:00,35.73,35.77,35.71,35.74,352541.0,28.582,28.614,28.566,28.59,352541.0
2016-07-26 14:30:00,35.74,35.78,35.74,35.76,132378.0,28.59,28.622,28.59,28.606,132378.0
2016-07-26 14:40:00,35.76,35.78,35.75,35.76,166269.0,28.606,28.622,28.598,28.606,166269.0
2016-07-26 14:50:00,35.76,35.76,35.75,35.75,99704.0,28.606,28.606,28.598,28.598,99704.0
2016-07-26 15:00:00,35.75,35.8,35.75,35.8,538834.0,28.598,28.638,28.598,28.638,538834.0
2016-07-26 15:10:00,35.8,35.8,35.76,35.76,301737.0,28.638,28.638,28.606,28.606,301737.0
2016-07-26 15:20:00,35.76,35.79,35.76,35.78,156962.0,28.606,28.63,28.606,28.622,156962.0
2016-07-26 15:30:00,35.78,35.79,35.77,35.78,170659.0,28.622,28.63,28.614,28.622,170659.0
2016-07-26 15:40:00,35.78,35.81,35.77,35.79,451647.0,28.622,28.646,28.614,28.63,451647.0
2016-07-26 15:50:00,35.8,35.82,35.77,35.79,1578384.0,28.638,28.654,28.614,28.63,1578384.0
2016-07-27 09:30:00,35.7,35.8,35.68,35.78,538153.0,28.558,28.638,28.542,28.622,538153.0
2016-07-27 09:40:00,35.79,35.79,35.72,35.73,438792.0,28.63,28.63,28.574,28.582,438792.0
2016-07-27 09:50:00,35.73,35.8,35.72,35.79,334325.0,28.582,28.638,28.574,28.63,334325.0
2016-07-27 10:00:00,35.79,35.81,35.78,35.78,253703.0,28.63,28.646,28.622,28.622,253703.0
2016-07-27 10:10:00,35.78,35.8,35.77,35.77,120077.0,28.622,28.638,28.614,28.614,120077.0
2016-07-27 10:20:00,35.77,35.78,35.74,35.76,439919.0,28.614,28.622,28.59,28.606,439919.0
2016-07-27 10:30:00,35.75,35.76,35.69,35.7,516466.0,28.598,28.606,28.55,28.558,516466.0
2016-07-27 10:40:00,35.69,35.69,35.65,35.66,174497.0,28.55,28.55,28.518,28.526,174497.0
2016-07-27 10:50:00,35.66,35.69,35.65,35.66,304939.0,28.526,28.55,28.518,28.526,304939.0
2016-07-27 11:00:00,35.66,35.68,35.65,35.66,194953.0,28.526,28.542,28.518,28.526,194953.0
2016-07-27 11:10:00,35.66,35.67,35.61,35.62,115839.0,28.526,28.534,28.486,28.494,115839.0
2016-07-27 11:20:00,35.62,35.65,35.59,35.64,320600.0,28.494,28.518,28.47,28.51,320600.0
2016-07-27 11:30:00,35.64,35.65,35.6,35.63,276937.0,28.51,28.518,28.478,28.502,276937.0
2016-07-27 11:40:00,35.62,35.64,35.61,35.62,116026.0,28.494,28.51,28.486,28.494,116026.0
2016-07-27 11:50:00,35.63,35.64,35.6,35.61,71063.0,28.502,28.51,28.478,28.486,71063.0
2016-07-27 12:00:00,35.61,35.62,35.59,35.61,62288.0,28.486,28.494,28.47,28.486,62288.0
2016-07-27 12:10:00,35.61,35.61,35.59,35.6,76820.0,28.486,28.486,28.47,28.478,76820.0
2016-07-27 12:20:00,35.6,35.6,35.57,35.58,170246.0,28.478,28.478,28.454,28.462,170246.0
2016-07-27 12:30:00,35.58,35.58,35.56,35.58,113700.0,28.462,28.462,28.446,28.462,113700.0
2016-07-27 12:40:00,35.58,35.59,35.55,35.55,110029.0,28.462,28.47,28.438,28.438,110029.0
2016-07-27 12:50:00,35.55,35.56,35.53,35.55,302253.0,28.438,28.446,28.422,28.438,302253.0
2016-07-27 13:00:00,35.55,35.56,35.53,35.54,191896.0,28.438,28.446,28.422,28.43,191896.0
2016-07-27 13:10:00,35.54,35.54,35.51,35.52,127949.0,28.43,28.43,28.406,28.414,127949.0
2016-07-27 13:20:00,35.52,35.55,35.52,35.52,116788.0,28.414,28.438,28.414,28.414,116788.0
2016-07-27 13:30:00,35.52,35.54,35.52,35.52,192741.0,28.414,28.43,28.414,28.414,192741.0
2016-07-27 13:40:00,35.52,35.58,35.52,35.58,112743.0,28.414,28.462,28.414,28.462,112743.0
2016-07-27 13:50:00,35.58,35.59,35.56,35.57,233407.0,28.462,28.47,28.446,28.454,233407.0
2016-07-27 14:00:00,35.57,35.58,35.42,35.52,691683.0,28.454,28.462,28.334,28.414,691683.0
2016-07-27 14:10:00,35.52,35.67,35.48,35.64,589121.0,28.414,28.534,28.382,28.51,589121.0
2016-07-27 14:20:00,35.64,35.69,35.6,35.61,550188.0,28.51,28.55,28.478,28.486,550188.0
2016-07-27 14:30:00,35.61,35.7,35.6,35.65,247489.0,28.486,28.558,28.478,28.518,247489.0
2016-07-27 14:40:00,35.65,35.68,35.64,35.67,161276.0,28.518,28.542,28.51,28.534,161276.0
2016-07-27 14:50:00,35.67,35.73,35.64,35.72,647878.0,28.534,28.582,28.51,28.574,647878.0
2016-07-27 15:00:00,35.72,35.76,35.72,35.73,266605.0,28.574,28.606,28.574,28.582,266605.0
2016-07-27 15:10:00,35.72,35.78,35.71,35.75,288645.0,28.574,28.622,28.566,28.598,288645.0
2016-07-27 15:20:00,35.75,35.78,35.7,35.72,419093.0,28.598,28.622,28.558,28.574,419093.0
2016-07-27 15:30:00,35.72,35.77,35.72,35.75,298138.0,28.574,28.614,28.574,28.598,298138.0
2016-07-27 15:40:00,35.74,35.78,35.66,35.66,721526.0,28.59,28.622,28.526,28.526,721526.0
2016-07-27 15:50:00,35.66,35.69,35.65,35.66,903393.0,28.526,28.55,28.518,28.526,903393.0
2016-07-28 09:30:00,35.51,35.53,35.41,35.41,841466.0,28.406,28.422,28.326,28.326,841466.0
2016-07-28 09:40:00,35.4,35.47,35.4,35.45,423656.0,28.318,28.374,28.318,28.358,423656.0
2016-07-28 09:50:00,35.46,35.52,35.46,35.51,278239.0,28.366,28.414,28.366,28.406,278239.0
2016-07-28 10:00:00,35.51,35.54,35.49,35.51,211143.0,28.406,28.43,28.39,28.406,211143.0
2016-07-28 10:10:00,35.51,35.52,35.42,35.43,459473.0,28.406,28.414,28.334,28.342,459473.0
2016-07-28 10:20:00,35.42,35.46,35.41,35.46,286012.0,28.334,28.366,28.326,28.366,286012.0
2016-07-28 10:30:00,35.46,35.48,35.4,35.41,224479.0,28.366,28.382,28.318,28.326,224479.0
2016-07-28 10:40:00,35.41,35.45,35.41,35.43,300189.0,28.326,28.358,28.326,28.342,300189.0
2016-07-28 10:50:00,35.44,35.44,35.39,35.4,175118.0,28.35,28.35,28.31,28.318,175118.0
2016-07-28 11:00:00,35.4,35.42,35.39,35.4,130213.0,28.318,28.334,28.31,28.318,130213.0
2016-07-28 11:10:00,35.4,35.44,35.38,35.43,195858.0,28.318,28.35,28.302,28.342,195858.0
2016-07-28 11:20:00,35.42,35.44,35.42,35.42,161603.0,28.334,28.35,28.334,28.334,161603.0
2016-07-28 11:30:00,35.42,35.44,35.37,35.39,287078.0,28.334,28.35,28.294,28.31,287078.0
2016-07-28 11:40:00,35.39,35.42,35.38,35.41,153940.0,28.31,28.334,28.302,28.326,153940.0
2016-07-28 11:50:00,35.41,35.42,35.39,35.41,142789.0,28.326,28.334,28.31,28.326,142789.0
2016-07-28 12:00:00,35.4,35.41,35.39,35.4,56784.0,28.318,28.326,28.31,28.318,56784.0
2016-07-28 12:10:00,35.4,35.41,35.39,35.4,41645.0,28.318,28.326,28.31,28.318,41645.0
2016-07-28 12:20:00,35.4,35.4,35.37,35.39,52546.0,28.318,28.318,28.294,28.31,52546.0
2016-07-28 12:30:00,35.39,35.4,35.38,35.39,31216.0,28.31,28.318,28.302,28.31,31216.0
2016-07-28 12:40:00,35.38,35.41,35.38,35.4,119966.0,28.302,28.326,28.302,28.318,119966.0
2016-07-28 12:50:00,35.4,35.41,35.38,35.39,91984.0,28.318,28.326,28.302,28.31,91984.0
2016-07-28 13:00:00,35.39,35.4,35.38,35.39,157351.0,28.31,28.318,28.302,28.31,157351.0
2016-07-28 13:10:00,35.38,35.4,35.37,35.39,271299.0,28.302,28.318,28.294,28.31,271299.0
2016-07-28 13:20:00,35.39,35.39,35.37,35.39,49425.0,28.31,28.31,28.294,28.31,49425.0
2016-07-28 13:30:00,35.39,35.4,35.38,35.38,278229.0,28.31,28.318,28.302,28.302,278229.0
2016-07-28 13:40:00,35.38,35.39,35.36,35.37,166219.0,28.302,28.31,28.286,28.294,166219.0
2016-07-28 13:50:00,35.38,35.43,35.35,35.43,598256.0,28.302,28.342,28.278,28.342,598256.0
2016-07-28 14:00:00,35.43,35.45,35.41,35.44,317723.0,28.342,28.358,28.326,28.35,317723.0
2016-07-28 14:10:00,35.45,35.45,35.41,35.42,227793.0,28.358,28.358,28.326,28.334,227793.0
2016-07-28 14:20:00,35.43,35.46,35.42,35.43,210277.0,28.342,28.366,28.334,28.342,210277.0
2016-07-28 14:30:00,35.44,35.46,35.42,35.44,255915.0,28.35,28.366,28.334,28.35,255915.0
2016-07-28 14:40:00,35.44,35.47,35.43,35.44,120052.0,28.35,28.374,28.342,28.35,120052.0
2016-07-28 14:50:00,35.44,35.45,35.42,35.43,86449.0,28.35,28.358,28.334,28.342,86449.0
2016-07-28 15:00:00,35.44,35.46,35.42,35.44,189088.0,28.35,28.366,28.334,28.35,189088.0
2016-07-28 15:10:00,35.44,35.46,35.43,35.45,92852.0,28.35,28.366,28.342,28.358,92852.0
2016-07-28 15:20:00,35.45,35.48,35.44,35.47,107118.0,28.358,28.382,28.35,28.374,107118.0
2016-07-28 15:30:00,35.47,35.48,35.46,35.48,106587.0,28.374,28.382,28.366,28.382,106587.0
2016-07-28 15:40:00,35.48,35.5,35.48,35.49,348448.0,28.382,28.398,28.382,28.39,348448.0
2016-07-28 15:50:00,35.48,35.49,35.46,35.48,932079.0,28.382,28.39,28.366,28.382,932079.0
2016-07-29 09:30:00,35.19,35.26,35.16,35.21,766755.0,28.15,28.206,28.126,28.166,766755.0
2016-07-29 09:40:00,35.21,35.23,35.19,35.21,449905.0,28.166,28.182,28.15,28.166,449905.0
2016-07-29 09:50:00,35.21,35.21,35.17,35.2,408258.0,28.166,28.166,28.134,28.158,408258.0
2016-07-29 10:00:00,35.19,35.23,35.15,35.18,384108.0,28.15,28.182,28.118,28.142,384108.0
2016-07-29 10:10:00,35.19,35.24,35.17,35.2,371116.0,28.15,28.19,28.134,28.158,371116.0
2016-07-29 10:20:00,35.2,35.22,35.18,35.19,182378.0,28.158,28.174,28.142,28.15,182378.0
2016-07-29 10:30:00,35.19,35.27,35.18,35.25,246817.0,28.15,28.214,28.142,28.198,246817.0
2016-07-29 10:40:00,35.25,35.32,35.25,35.3,504287.0,28.198,28.254,28.198,28.238,504287.0
2016-07-29 10:50:00,35.31,35.34,35.29,35.31,439828.0,28.246,28.27,28.23,28.246,439828.0
2016-07-29 11:00:00,35.31,35.36,35.3,35.34,169653.0,28.246,28.286,28.238,28.27,169653.0
2016-07-29 11:10:00,35.34,35.37,35.33,35.34,474455.0,28.27,28.294,28.262,28.27,474455.0
2016-07-29 11:20:00,35.34,35.38,35.32,35.33,424102.0,28.27,28.302,28.254,28.262,424102.0
2016-07-29 11:30:00,35.33,35.39,35.32,35.39,347038.0,28.262,28.31,28.254,28.31,347038.0
2016-07-29 11:40:00,35.39,35.41,35.36,35.4,753435.0,28.31,28.326,28.286,28.318,753435.0
2016-07-29 11:50:00,35.4,35.4,35.38,35.4,89496.0,28.318,28.318,28.302,28.318,89496.0
2016-07-29 12:00:00,35.4,35.46,35.39,35.46,336645.0,28.318,28.366,28.31,28.366,336645.0
2016-07-29 12:10:00,35.46,35.46,35.44,35.45,363598.0,28.366,28.366,28.35,28.358,363598.0
2016-07-29 12:20:00,35.45,35.46,35.44,35.45,248194.0,28.358,28.366,28.35,28.358,248194.0
2016-07-29 12:30:00,35.45,35.48,35.45,35.47,146543.0,28.358,28.382,28.358,28.374,146543.0
2016-07-29 12:40:00,35.46,35.47,35.44,35.47,256333.0,28.366,28.374,28.35,28.374,256333.0
2016-07-29 12:50:00,35.47,35.51,35.46,35.5,337901.0,28.374,28.406,28.366,28.398,337901.0
2016-07-29 13:00:00,35.5,35.52,35.47,35.52,428041.0,28.398,28.414,28.374,28.414,428041.0
2016-07-29 13:10:00,35.52,35.54,35.51,35.52,228508.0,28.414,28.43,28.406,28.414,228508.0
2016-07-29 13:20:00,35.52,35.54,35.5,35.54,136252.0,28.414,28.43,28.398,28.43,136252.0
2016-07-29 13:30:00,35.54,35.54,35.5,35.51,258722.0,28.43,28.43,28.398,28.406,258722.0
2016-07-29 13:40:00,35.51,35.53,35.5,35.52,181870.0,28.406,28.422,28.398,28.414,181870.0
2016-07-29 13:50:00,35.53,35.54,35.49,35.5,340478.0,28.422,28.43,28.39,28.398,340478.0
2016-07-29 14:00:00,35.5,35.5,35.47,35.48,187802.0,28.398,28.398,28.374,28.382,187802.0
2016-07-29 14:10:00,35.48,35.49,35.47,35.48,61573.0,28.382,28.39,28.374,28.382,61573.0
2016-07-29 14:20:00,35.48,35.51,35.48,35.5,267487.0,28.382,28.406,28.382,28.398,267487.0
2016-07-29 14:30:00,35.51,35.51,35.44,35.45,152484.0,28.406,28.406,28.35,28.358,152484.0
2016-07-29 14:40:00,35.45,35.46,35.44,35.45,40947.0,28.358,28.366,28.35,28.358,40947.0
2016-07-29 14:50:00,35.45,35.47,35.45,35.45,282112.0,28.358,28.374,28.358,28.358,282112.0
2016-07-29 15:00:00,35.45,35.46,35.38,35.41,917261.0,28.358,28.366,28.302,28.326,917261.0
2016-07-29 15:10:00,35.41,35.41,35.37,35.38,1191584.0,28.326,28.326,28.294,28.302,1191584.0
2016-07-29 15:20:00,35.39,35.4,35.38,35.39,419524.0,28.31,28.318,28.302,28.31,419524.0
2016-07-29 15:30:00,35.4,35.4,35.38,35.39,649120.0,28.318,28.318,28.302,28.31,649120.0
2016-07-29 15:40:00,35.38,35.43,35.37,35.43,1855237.0,28.302,28.342,28.294,28.342,1855237.0
2016-07-29 15:50:00,35.43,35.46,35.42,35.43,2371403.0,28.342,28.366,28.334,28.342,2371403.0
2016-08-01 09:30:00,35.58,35.6,35.47,35.47,1038509.0,28.462,28.478,28.374,28.374,1038509.0
2016-08-01 09:40:00,35.47,35.51,35.44,35.46,682746.0,28.374,28.406,28.35,28.366,682746.0
2016-08-01 09:50:00,35.46,35.49,35.45,35.47,724480.0,28.366,28.39,28.358,28.374,724480.0
2016-08-01 10:00:00,35.47,35.49,35.44,35.48,365919.0,28.374,28.39,28.35,28.382,365919.0
2016-08-01 10:10:00,35.49,35.55,35.48,35.55,319188.0,28.39,28.438,28.382,28.438,319188.0
2016-08-01 10:20:00,35.55,35.55,35.52,35.53,450437.0,28.438,28.438,28.414,28.422,450437.0
2016-08-01 10:30:00,35.52,35.55,35.48,35.5,241189.0,28.414,28.438,28.382,28.398,241189.0
2016-08-01 10:40:00,35.5,35.56,35.49,35.55,334782.0,28.398,28.446,28.39,28.438,334782.0
2016-08-01 10:50:00,35.55,35.58,35.54,35.58,150960.0,28.438,28.462,28.43,28.462,150960.0
2016-08-01 11:00:00,35.57,35.64,35.57,35.63,284747.0,28.454,28.51,28.454,28.502,284747.0
2016-08-01 11:10:00,35.64,35.66,35.62,35.63,267406.0,28.51,28.526,28.494,28.502,267406.0
2016-08-01 11:20:00,35.64,35.65,35.58,35.59,334387.0,28.51,28.518,28.462,28.47,334387.0
2016-08-01 11:30:00,35.59,35.6,35.54,35.55,486518.0,28.47,28.478,28.43,28.438,486518.0
2016-08-01 11:40:00,35.55,35.6,35.54,35.58,127440.0,28.438,28.478,28.43,28.462,127440.0
2016-08-01 11:50:00,35.58,35.58,35.54,35.55,140134.0,28.462,28.462,28.43,28.438,140134.0
2016-08-01 12:00:00,35.54,35.54,35.49,35.49,94661.0,28.43,28.43,28.39,28.39,94661.0
2016-08-01 12:10:00,35.49,35.5,35.43,35.44,271460.0,28.39,28.398,28.342,28.35,271460.0
2016-08-01 12:20:00,35.44,35.44,35.39,35.41,265041.0,28.35,28.35,28.31,28.326,265041.0
2016-08-01 12:30:00,35.41,35.43,35.4,35.43,145902.0,28.326,28.342,28.318,28.342,145902.0
2016-08-01 12:40:00,35.44,35.44,35.42,35.42,170948.0,28.35,28.35,28.334,28.334,170948.0
2016-08-01 12:50:00,35.42,35.43,35.39,35.41,196362.0,28.334,28.342,28.31,28.326,196362.0
2016-08-01 13:00:00,35.41,35.42,35.38,35.4,190369.0,28.326,28.334,28.302,28.318,190369.0
2016-08-01 13:10:00,35.4,35.45,35.4,35.44,159747.0,28.318,28.358,28.318,28.35,159747.0
2016-08-01 13:20:00,35.44,35.46,35.43,35.45,126917.0,28.35,28.366,28.342,28.358,126917.0
2016-08-01 13:30:00,35.45,35.46,35.43,35.44,75814.0,28.358,28.366,28.342,28.35,75814.0
2016-08-01 13:40:00,35.44,35.44,35.41,35.41,74313.0,28.35,28.35,28.326,28.326,74313.0
2016-08-01 13:50:00,35.41,35.45,35.38,35.44,214429.0,28.326,28.358,28.302,28.35,214429.0
2016-08-01 14:00:00,35.45,35.47,35.44,35.44,82305.0,28.358,28.374,28.35,28.35,82305.0
2016-08-01 14:10:00,35.45,35.45,35.39,35.4,192769.0,28.358,28.358,28.31,28.318,192769.0
2016-08-01 14:20:00,35.41,35.44,35.39,35.41,87424.0,28.326,28.35,28.31,28.326,87424.0
2016-08-01 14:30:00,35.41,35.41,35.38,35.4,88246.0,28.326,28.326,28.302,28.318,88246.0
2016-08-01 14:40:00,35.4,35.43,35.38,35.41,82828.0,28.318,28.342,28.302,28.326,82828.0
2016-08-01 14:50:00,35.42,35.42,35.39,35.41,379705.0,28.334,28.334,28.31,28.326,379705.0
2016-08-01 15:00:00,35.4,35.41,35.32,35.33,662341.0,28.318,28.326,28.254,28.262,662341.0
2016-08-01 15:10:00,35.32,35.34,35.28,35.28,655817.0,28.254,28.27,28.222,28.222,655817.0
2016-08-01 15:20:00,35.29,35.31,35.27,35.29,181846.0,28.23,28.246,28.214,28.23,181846.0
2016-08-01 15:30:00,35.29,35.34,35.28,35.34,199822.0,28.23,28.27,28.222,28.27,199822.0
2016-08-01 15:40:00,35.34,35.35,35.32,35.33,455934.0,28.27,28.278,28.254,28.262,455934.0
2016-08-01 15:50:00,35.33,35.34,35.27,35.33,1616045.0,28.262,28.27,28.214,28.262,1616045.0
2016-08-02 09:30:00,35.19,35.36,35.14,35.27,748167.0,28.15,28.286,28.11,28.214,748167.0
2016-08-02 09:40:00,35.27,35.28,35.23,35.27,488475.0,28.214,28.222,28.182,28.214,488475.0
2016-08-02 09:50:00,35.27,35.31,35.26,35.29,249387.0,28.214,28.246,28.206,28.23,249387.0
2016-08-02 10:00:00,35.3,35.3,35.21,35.22,381608.0,28.238,28.238,28.166,28.174,381608.0
2016-08-02 10:10:00,35.22,35.22,35.13,35.14,442726.0,28.174,28.174,28.102,28.11,442726.0
2016-08-02 10:20:00,35.14,35.18,35.12,35.16,263867.0,28.11,28.142,28.094,28.126,263867.0
2016-08-02 10:30:00,35.17,35.18,35.13,35.15,541040.0,28.134,28.142,28.102,28.118,541040.0
2016-08-02 10:40:00,35.14,35.14,35.07,35.08,401783.0,28.11,28.11,28.054,28.062,401783.0
2016-08-02 10:50:00,35.07,35.08,34.97,35.0,1192759.0,28.054,28.062,27.974,27.998,1192759.0
2016-08-02 11:00:00,35.0,35.06,34.99,35.06,323632.0,27.998,28.046,27.99,28.046,323632.0
2016-08-02 11:10:00,35.06,35.12,35.05,35.09,1131526.0,28.046,28.094,28.038,28.07,1131526.0
2016-08-02 11:20:00,35.09,35.14,35.06,35.11,849867.0,28.07,28.11,28.046,28.086,849867.0
2016-08-02 11:30:00,35.12,35.12,35.07,35.07,577237.0,28.094,28.094,28.054,28.054,577237.0
2016-08-02 11:40:00,35.07,35.13,35.06,35.12,282401.0,28.054,28.102,28.046,28.094,282401.0
2016-08-02 11:50:00,35.13,35.13,35.07,35.07,258795.0,28.102,28.102,28.054,28.054,258795.0
2016-08-02 12:00:00,35.07,35.09,35.04,35.08,332966.0,28.054,28.07,28.03,28.062,332966.0
2016-08-02 12:10:00,35.08,35.14,35.08,35.12,290633.0,28.062,28.11,28.062,28.094,290633.0
2016-08-02 12:20:00,35.13,35.14,35.11,35.14,283081.0,28.102,28.11,28.086,28.11,283081.0
2016-08-02 12:30:00,35.13,35.13,35.09,35.11,287328.0,28.102,28.102,28.07,28.086,287328.0
2016-08-02 12:40:00,35.11,35.11,35.05,35.05,396939.0,28.086,28.086,28.038,28.038,396939.0
2016-08-02 12:50:00,35.05,35.06,34.99,35.02,531937.0,28.038,28.046,27.99,28.014,531937.0
2016-08-02 13:00:00,35.03,35.04,34.97,34.97,570379.0,28.022,28.03,27.974,27.974,570379.0
2016-08-02 13:10:00,34.97,34.99,34.96,34.98,526850.0,27.974,27.99,27.966,27.982,526850.0
2016-08-02 13:20:00,34.98,34.99,34.95,34.97,810236.0,27.982,27.99,27.958,27.974,810236.0
2016-08-02 13:30:00,34.98,34.99,34.95,34.95,503566.0,27.982,27.99,27.958,27.958,503566.0
2016-08-02 13:40:00,34.96,35.0,34.94,34.99,371665.0,27.966,27.998,27.95,27.99,371665.0
2016-08-02 13:50:00,34.99,35.02,34.98,35.0,406274.0,27.99,28.014,27.982,27.998,406274.0
2016-08-02 14:00:00,34.99,35.08,34.98,35.05,467326.0,27.99,28.062,27.982,28.038,467326.0
2016-08-02 14:10:00,35.06,35.08,35.04,35.05,349320.0,28.046,28.062,28.03,28.038,349320.0
2016-08-02 14:20:00,35.06,35.1,35.04,35.07,283758.0,28.046,28.078,28.03,28.054,283758.0
2016-08-02 14:30:00,35.07,35.09,35.06,35.07,132433.0,28.054,28.07,28.046,28.054,132433.0
2016-08-02 14:40:00,35.07,35.14,35.07,35.13,359731.0,28.054,28.11,28.054,28.102,359731.0
2016-08-02 14:50:00,35.13,35.14,35.09,35.12,217758.0,28.102,28.11,28.07,28.094,217758.0
2016-08-02 15:00:00,35.11,35.15,35.1,35.13,155179.0,28.086,28.118,28.078,28.102,155179.0
2016-08-02 15:10:00,35.12,35.13,35.1,35.13,145157.0,28.094,28.102,28.078,28.102,145157.0
2016-08-02 15:20:00,35.13,35.17,35.12,35.14,220759.0,28.102,28.134,28.094,28.11,220759.0
2016-08-02 15:30:00,35.14,35.17,35.13,35.16,207872.0,28.11,28.134,28.102,28.126,207872.0
2016-08-02 15:40:00,35.16,35.23,35.15,35.2,857872.0,28.126,28.182,28.118,28.158,857872.0
2016-08-02 15:50:00,35.2,35.22,35.17,35.22,1073667.0,28.158,28.174,28.134,28.174,1073667.0
2016-08-03 09:30:00,34.97,35.04,34.96,35.04,1288288.0,27.974,28.03,27.966,28.03,1288288.0
2016-08-03 09:40:00,35.04,35.08,35.03,35.07,740150.0,28.03,28.062,28.022,28.054,740150.0
2016-08-03 09:50:00,35.06,35.06,35.04,35.06,323265.0,28.046,28.046,28.03,28.046,323265.0
2016-08-03 10:00:00,35.06,35.11,35.04,35.1,528631.0,28.046,28.086,28.03,28.078,528631.0
2016-08-03 10:10:00,35.11,35.15,35.09,35.12,345597.0,28.086,28.118,28.07,28.094,345597.0
2016-08-03 10:20:00,35.13,35.14,35.11,35.11,242788.0,28.102,28.11,28.086,28.086,242788.0
2016-08-03 10:30:00,35.11,35.2,35.07,35.17,622915.0,28.086,28.158,28.054,28.134,622915.0
2016-08-03 10:40:00,35.18,35.21,35.17,35.18,201191.0,28.142,28.166,28.134,28.142,201191.0
2016-08-03 10:50:00,35.19,35.21,35.14,35.16,430846.0,28.15,28.166,28.11,28.126,430846.0
2016-08-03 11:00:00,35.16,35.16,35.12,35.16,280873.0,28.126,28.126,28.094,28.126,280873.0
2016-08-03 11:10:00,35.15,35.2,35.15,35.18,633676.0,28.118,28.158,28.118,28.142,633676.0
2016-08-03 11:20:00,35.18,35.22,35.18,35.19,187302.0,28.142,28.174,28.142,28.15,187302.0
2016-08-03 11:30:00,35.19,35.21,35.16,35.18,838541.0,28.15,28.166,28.126,28.142,838541.0
2016-08-03 11:40:00,35.18,35.19,35.16,35.19,120705.0,28.142,28.15,28.126,28.15,120705.0
2016-08-03 11:50:00,35.19,35.22,35.18,35.22,148828.0,28.15,28.174,28.142,28.174,148828.0
2016-08-03 12:00:00,35.22,35.23,35.21,35.23,252172.0,28.174,28.182,28.166,28.182,252172.0
2016-08-03 12:10:00,35.23,35.24,35.21,35.23,129048.0,28.182,28.19,28.166,28.182,129048.0
2016-08-03 12:20:00,35.24,35.24,35.21,35.23,103975.0,28.19,28.19,28.166,28.182,103975.0
2016-08-03 12:30:00,35.23,35.27,35.23,35.26,208614.0,28.182,28.214,28.182,28.206,208614.0
2016-08-03 12:40:00,35.27,35.29,35.26,35.27,101954.0,28.214,28.23,28.206,28.214,101954.0
2016-08-03 12:50:00,35.27,35.27,35.24,35.26,221766.0,28.214,28.214,28.19,28.206,221766.0
2016-08-03 13:00:00,35.25,35.26,35.23,35.25,89505.0,28.198,28.206,28.182,28.198,89505.0
2016-08-03 13:10:00,35.25,35.27,35.25,35.26,239823.0,28.198,28.214,28.198,28.206,239823.0
2016-08-03 13:20:00,35.26,35.28,35.25,35.28,179882.0,28.206,28.222,28.198,28.222,179882.0
2016-08-03 13:30:00,35.27,35.29,35.27,35.27,110065.0,28.214,28.23,28.214,28.214,110065.0
2016-08-03 13:40:00,35.27,35.29,35.26,35.27,132867.0,28.214,28.23,28.206,28.214,132867.0
2016-08-03 13:50:00,35.27,35.27,35.23,35.25,96842.0,28.214,28.214,28.182,28.198,96842.0
2016-08-03 14:00:00,35.25,35.27,35.24,35.26,116755.0,28.198,28.214,28.19,28.206,116755.0
2016-08-03 14:10:00,35.26,35.27,35.21,35.23,304617.0,28.206,28.214,28.166,28.182,304617.0
2016-08-03 14:20:00,35.23,35.26,35.22,35.22,132157.0,28.182,28.206,28.174,28.174,132157.0
2016-08-03 14:30:00,35.22,35.25,35.2,35.25,104825.0,28.174,28.198,28.158,28.198,104825.0
2016-08-03 14:40:00,35.25,35.26,35.24,35.25,47083.0,28.198,28.206,28.19,28.198,47083.0
2016-08-03 14:50:00,35.25,35.28,35.25,35.28,134828.0,28.198,28.222,28.198,28.222,134828.0
2016-08-03 15:00:00,35.27,35.3,35.27,35.3,126844.0,28.214,28.238,28.214,28.238,126844.0
2016-08-03 15:10:00,35.3,35.31,35.28,35.31,198310.0,28.238,28.246,28.222,28.246,198310.0
2016-08-03 15:20:00,35.31,35.33,35.29,35.33,246940.0,28.246,28.262,28.23,28.262,246940.0
2016-08-03 15:30:00,35.32,35.33,35.3,35.33,259780.0,28.254,28.262,28.238,28.262,259780.0
2016-08-03 15:40:00,35.33,35.34,35.31,35.34,198573.0,28.262,28.27,28.246,28.27,198573.0
2016-08-03 15:50:00,35.34,35.34,35.3,35.32,1196706.0,28.27,28.27,28.238,28.254,1196706.0
2016-08-04 09:30:00,35.32,35.37,35.31,35.35,510255.0,28.254,28.294,28.246,28.278,510255.0
2016-08-04 09:40:00,35.36,35.37,35.32,35.34,515957.0,28.286,28.294,28.254,28.27,515957.0
2016-08-04 09:50:00,35.34,35.36,35.25,35.26,309228.0,28.27,28.286,28.198,28.206,309228.0
2016-08-04 10:00:00,35.26,35.28,35.22,35.23,371446.0,28.206,28.222,28.174,28.182,371446.0
2016-08-04 10:10:00,35.24,35.3,35.23,35.28,195522.0,28.19,28.238,28.182,28.222,195522.0
2016-08-04 10:20:00,35.28,35.3,35.26,35.3,188525.0,28.222,28.238,28.206,28.238,188525.0
2016-08-04 10:30:00,35.3,35.34,35.29,35.32,340680.0,28.238,28.27,28.23,28.254,340680.0
2016-08-04 10:40:00,35.33,35.34,35.31,35.32,101661.0,28.262,28.27,28.246,28.254,101661.0
2016-08-04 10:50:00,35.32,35.37,35.31,35.36,156091.0,28.254,28.294,28.246,28.286,156091.0
2016-08-04 11:00:00,35.36,35.37,35.34,35.37,298108.0,28.286,28.294,28.27,28.294,298108.0
2016-08-04 11:10:00,35.37,35.37,35.32,35.33,263345.0,28.294,28.294,28.254,28.262,263345.0
2016-08-04 11:20:00,35.33,35.4,35.33,35.39,416317.0,28.262,28.318,28.262,28.31,416317.0
2016-08-04 11:30:00,35.39,35.43,35.38,35.41,236405.0,28.31,28.342,28.302,28.326,236405.0
2016-08-04 11:40:00,35.42,35.45,35.4,35.43,204481.0,28.334,28.358,28.318,28.342,204481.0
2016-08-04 11:50:00,35.43,35.47,35.42,35.45,109886.0,28.342,28.374,28.334,28.358,109886.0
2016-08-04 12:00:00,35.45,35.5,35.45,35.49,278357.0,28.358,28.398,28.358,28.39,278357.0
2016-08-04 12:10:00,35.49,35.51,35.48,35.49,488256.0,28.39,28.406,28.382,28.39,488256.0
2016-08-04 12:20:00,35.5,35.5,35.47,35.48,87430.0,28.398,28.398,28.374,28.382,87430.0
2016-08-04 12:30:00,35.48,35.5,35.47,35.48,58548.0,28.382,28.398,28.374,28.382,58548.0
2016-08-04 12:40:00,35.48,35.48,35.45,35.47,50796.0,28.382,28.382,28.358,28.374,50796.0
2016-08-04 12:50:00,35.47,35.47,35.43,35.44,46378.0,28.374,28.374,28.342,28.35,46378.0
2016-08-04 13:00:00,35.43,35.44,35.41,35.43,69634.0,28.342,28.35,28.326,28.342,69634.0
2016-08-04 13:10:00,35.42,35.44,35.4,35.43,466759.0,28.334,28.35,28.318,28.342,466759.0
2016-08-04 13:20:00,35.43,35.44,35.4,35.42,116016.0,28.342,28.35,28.318,28.334,116016.0
2016-08-04 13:30:00,35.42,35.43,35.41,35.43,105626.0,28.334,28.342,28.326,28.342,105626.0
2016-08-04 13:40:00,35.43,35.44,35.42,35.43,76811.0,28.342,28.35,28.334,28.342,76811.0
2016-08-04 13:50:00,35.43,35.44,35.42,35.42,98474.0,28.342,28.35,28.334,28.334,98474.0
2016-08-04 14:00:00,35.42,35.44,35.41,35.44,71006.0,28.334,28.35,28.326,28.35,71006.0
2016-08-04 14:10:00,35.44,35.44,35.37,35.39,189677.0,28.35,28.35,28.294,28.31,189677.0
2016-08-04 14:20:00,35.39,35.4,35.37,35.39,184759.0,28.31,28.318,28.294,28.31,184759.0
2016-08-04 14:30:00,35.4,35.4,35.37,35.37,67024.0,28.318,28.318,28.294,28.294,67024.0
2016-08-04 14:40:00,35.38,35.4,35.37,35.4,70023.0,28.302,28.318,28.294,28.318,70023.0
2016-08-04 14:50:00,35.4,35.41,35.39,35.41,27282.0,28.318,28.326,28.31,28.326,27282.0
2016-08-04 15:00:00,35.41,35.41,35.39,35.41,63461.0,28.326,28.326,28.31,28.326,63461.0
2016-08-04 15:10:00,35.41,35.41,35.38,35.39,108543.0,28.326,28.326,28.302,28.31,108543.0
2016-08-04 15:20:00,35.39,35.4,35.35,35.38,233094.0,28.31,28.318,28.278,28.302,233094.0
2016-08-04 15:30:00,35.38,35.41,35.37,35.41,82775.0,28.302,28.326,28.294,28.326,82775.0
2016-08-04 15:40:00,35.41,35.42,35.39,35.41,324701.0,28.326,28.334,28.31,28.326,324701.0
2016-08-04 15:50:00,35.41,35.42,35.36,35.38,1156700.0,28.326,28.334,28.286,28.302,1156700.0
2016-08-05 09:30:00,35.75,35.79,35.72,35.79,1217839.0,28.598,28.63,28.574,28.63,1217839.0
2016-08-05 09:40:00,35.79,35.82,35.75,35.77,792926.0,28.63,28.654,28.598,28.614,792926.0
2016-08-05 09:50:00,35.77,35.83,35.76,35.82,264801.0,28.614,28.662,28.606,28.654,264801.0
2016-08-05 10:00:00,35.82,35.86,35.82,35.84,390920.0,28.654,28.686,28.654,28.67,390920.0
2016-08-05 10:10:00,35.84,35.9,35.83,35.87,939997.0,28.67,28.718,28.662,28.694,939997.0
2016-08-05 10:20:00,35.87,35.88,35.81,35.82,435188.0,28.694,28.702,28.646,28.654,435188.0
2016-08-05 10:30:00,35.83,35.84,35.79,35.79,279769.0,28.662,28.67,28.63,28.63,279769.0
2016-08-05 10:40:00,35.79,35.82,35.79,35.8,187391.0,28.63,28.654,28.63,28.638,187391.0
2016-08-05 10:50:00,35.8,35.85,35.8,35.84,142324.0,28.638,28.678,28.638,28.67,142324.0
2016-08-05 11:00:00,35.84,35.88,35.84,35.86,178402.0,28.67,28.702,28.67,28.686,178402.0
2016-08-05 11:10:00,35.86,35.87,35.83,35.84,434887.0,28.686,28.694,28.662,28.67,434887.0
2016-08-05 11:20:00,35.85,35.86,35.84,35.86,156991.0,28.678,28.686,28.67,28.686,156991.0
2016-08-05 11:30:00,35.86,35.89,35.85,35.88,150040.0,28.686,28.71,28.678,28.702,150040.0
2016-08-05 11:40:00,35.88,35.92,35.88,35.92,233529.0,28.702,28.734,28.702,28.734,233529.0
2016-08-05 11:50:00,35.91,35.93,35.89,35.9,248096.0,28.726,28.742,28.71,28.718,248096.0
2016-08-05 12:00:00,35.9,35.93,35.89,35.93,92388.0,28.718,28.742,28.71,28.742,92388.0
2016-08-05 12:10:00,35.93,35.94,35.92,35.93,112295.0,28.742,28.75,28.734,28.742,112295.0
2016-08-05 12:20:00,35.93,35.95,35.92,35.94,140402.0,28.742,28.758,28.734,28.75,140402.0
2016-08-05 12:30:00,35.94,35.95,35.93,35.95,116031.0,28.75,28.758,28.742,28.758,116031.0
2016-08-05 12:40:00,35.95,35.95,35.93,35.93,42158.0,28.758,28.758,28.742,28.742,42158.0
2016-08-05 12:50:00,35.94,35.94,35.9,35.9,622088.0,28.75,28.75,28.718,28.718,622088.0
2016-08-05 13:00:00,35.9,35.91,35.89,35.89,71821.0,28.718,28.726,28.71,28.71,71821.0
2016-08-05 13:10:00,35.9,35.91,35.89,35.91,77422.0,28.718,28.726,28.71,28.726,77422.0
2016-08-05 13:20:00,35.91,35.92,35.9,35.91,87522.0,28.726,28.734,28.718,28.726,87522.0
2016-08-05 13:30:00,35.91,35.92,35.9,35.91,52629.0,28.726,28.734,28.718,28.726,52629.0
2016-08-05 13:40:00,35.91,35.94,35.9,35.94,116791.0,28.726,28.75,28.718,28.75,116791.0
2016-08-05 13:50:00,35.94,35.95,35.92,35.93,166002.0,28.75,28.758,28.734,28.742,166002.0
2016-08-05 14:00:00,35.94,35.94,35.92,35.93,87950.0,28.75,28.75,28.734,28.742,87950.0
2016-08-05 14:10:00,35.93,35.94,35.92,35.93,114757.0,28.742,28.75,28.734,28.742,114757.0
2016-08-05 14:20:00,35.93,35.95,35.91,35.93,228664.0,28.742,28.758,28.726,28.742,228664.0
2016-08-05 14:30:00,35.93,35.94,35.92,35.94,44629.0,28.742,28.75,28.734,28.75,44629.0
2016-08-05 14:40:00,35.93,35.94,35.91,35.91,80338.0,28.742,28.75,28.726,28.726,80338.0
2016-08-05 14:50:00,35.91,35.93,35.91,35.92,62883.0,28.726,28.742,28.726,28.734,62883.0
2016-08-05 15:00:00,35.93,35.95,35.92,35.95,213568.0,28.742,28.758,28.734,28.758,213568.0
2016-08-05 15:10:00,35.95,35.96,35.94,35.95,74845.0,28.758,28.766,28.75,28.758,74845.0
2016-08-05 15:20:00,35.95,35.95,35.92,35.95,83353.0,28.758,28.758,28.734,28.758,83353.0
2016-08-05 15:30:00,35.95,35.95,35.94,35.94,193845.0,28.758,28.758,28.75,28.75,193845.0
2016-08-05 15:40:00,35.95,35.95,35.93,35.94,693588.0,28.758,28.758,28.742,28.75,693588.0
2016-08-05 15:50:00,35.94,35.98,35.93,35.94,2483456.0,28.75,28.782,28.742,28.75,2483456.0
2016-08-08 09:30:00,36.16,36.24,36.15,36.23,744327.0,28.926,28.99,28.918,28.982,744327.0
2016-08-08 09:40:00,36.24,36.27,36.22,36.25,474636.0,28.99,29.014,28.974,28.998,474636.0
2016-08-08 09:50:00,36.25,36.25,36.19,36.21,352692.0,28.998,28.998,28.95,28.966,352692.0
2016-08-08 10:00:00,36.22,36.24,36.2,36.23,146569.0,28.974,28.99,28.958,28.982,146569.0
2016-08-08 10:10:00,36.23,36.24,36.2,36.21,197817.0,28.982,28.99,28.958,28.966,197817.0
2016-08-08 10:20:00,36.2,36.2,36.15,36.17,322518.0,28.958,28.958,28.918,28.934,322518.0
2016-08-08 10:30:00,36.16,36.2,36.16,36.19,325297.0,28.926,28.958,28.926,28.95,325297.0
2016-08-08 10:40:00,36.19,36.21,36.17,36.18,395411.0,28.95,28.966,28.934,28.942,395411.0
2016-08-08 10:50:00,36.18,36.19,36.15,36.17,71292.0,28.942,28.95,28.918,28.934,71292.0
2016-08-08 11:00:00,36.18,36.22,36.17,36.22,164753.0,28.942,28.974,28.934,28.974,164753.0
2016-08-08 11:10:00,36.21,36.22,36.17,36.18,251375.0,28.966,28.974,28.934,28.942,251375.0
2016-08-08 11:20:00,36.19,36.21,36.17,36.19,181165.0,28.95,28.966,28.934,28.95,181165.0
2016-08-08 11:30:00,36.2,36.21,36.18,36.2,421914.0,28.958,28.966,28.942,28.958,421914.0
2016-08-08 11:40:00,36.19,36.2,36.17,36.17,168002.0,28.95,28.958,28.934,28.934,168002.0
2016-08-08 11:50:00,36.18,36.18,36.17,36.18,55211.0,28.942,28.942,28.934,28.942,55211.0
2016-08-08 12:00:00,36.18,36.18,36.16,36.16,32099.0,28.942,28.942,28.926,28.926,32099.0
2016-08-08 12:10:00,36.16,36.18,36.16,36.16,114683.0,28.926,28.942,28.926,28.926,114683.0
2016-08-08 12:20:00,36.17,36.18,36.16,36.17,51229.0,28.934,28.942,28.926,28.934,51229.0
2016-08-08 12:30:00,36.17,36.18,36.16,36.16,88762.0,28.934,28.942,28.926,28.926,88762.0
2016-08-08 12:40:00,36.17,36.18,36.15,36.16,259355.0,28.934,28.942,28.918,28.926,259355.0
2016-08-08 12:50:00,36.16,36.18,36.16,36.18,67836.0,28.926,28.942,28.926,28.942,67836.0
2016-08-08 13:00:00,36.18,36.2,36.17,36.18,264183.0,28.942,28.958,28.934,28.942,264183.0
2016-08-08 13:10:00,36.19,36.2,36.18,36.2,90059.0,28.95,28.958,28.942,28.958,90059.0
2016-08-08 13:20:00,36.2,36.21,36.19,36.2,37576.0,28.958,28.966,28.95,28.958,37576.0
2016-08-08 13:30:00,36.21,36.21,36.2,36.2,20499.0,28.966,28.966,28.958,28.958,20499.0
2016-08-08 13:40:00,36.2,36.21,36.19,36.2,32663.0,28.958,28.966,28.95,28.958,32663.0
2016-08-08 13:50:00,36.2,36.21,36.19,36.21,73740.0,28.958,28.966,28.95,28.966,73740.0
2016-08-08 14:00:00,36.2,36.21,36.19,36.2,68576.0,28.958,28.966,28.95,28.958,68576.0
2016-08-08 14:10:00,36.2,36.2,36.15,36.17,107438.0,28.958,28.958,28.918,28.934,107438.0
2016-08-08 14:20:00,36.17,36.17,36.14,36.16,120170.0,28.934,28.934,28.91,28.926,120170.0
2016-08-08 14:30:00,36.15,36.17,36.15,36.16,12195.0,28.918,28.934,28.918,28.926,12195.0
2016-08-08 14:40:00,36.16,36.18,36.15,36.17,72273.0,28.926,28.942,28.918,28.934,72273.0
2016-08-08 14:50:00,36.16,36.17,36.14,36.14,106834.0,28.926,28.934,28.91,28.91,106834.0
2016-08-08 15:00:00,36.15,36.16,36.13,36.15,146090.0,28.918,28.926,28.902,28.918,146090.0
2016-08-08 15:10:00,36.15,36.15,36.13,36.13,225314.0,28.918,28.918,28.902,28.902,225314.0
2016-08-08 15:20:00,36.14,36.15,36.13,36.15,67195.0,28.91,28.918,28.902,28.918,67195.0
2016-08-08 15:30:00,36.14,36.15,36.14,36.15,69849.0,28.91,28.918,28.91,28.918,69849.0
2016-08-08 15:40:00,36.15,36.15,36.13,36.13,284949.0,28.918,28.918,28.902,28.902,284949.0
2016-08-08 15:50:00,36.13,36.16,36.13,36.15,845094.0,28.902,28.926,28.902,28.918,845094.0
2016-08-09 09:30:00,36.39,36.47,36.38,36.44,841384.0,29.1099,29.1739,29.1019,29.1499,841384.0
2016-08-09 09:40:00,36.44,36.49,36.43,36.47,556682.0,29.1499,29.1899,29.1419,29.1739,556682.0
2016-08-09 09:50:00,36.47,36.5,36.46,36.48,423327.0,29.1739,29.1979,29.1659,29.1819,423327.0
2016-08-09 10:00:00,36.48,36.49,36.43,36.46,351266.0,29.1819,29.1899,29.1419,29.1659,351266.0
2016-08-09 10:10:00,36.46,36.53,36.46,36.51,585991.0,29.1659,29.2219,29.1659,29.2059,585991.0
2016-08-09 10:20:00,36.51,36.56,36.5,36.55,323487.0,29.2059,29.2459,29.1979,29.2379,323487.0
2016-08-09 10:30:00,36.55,36.56,36.53,36.55,518439.0,29.2379,29.2459,29.2219,29.2379,518439.0
2016-08-09 10:40:00,36.55,36.58,36.52,36.58,281993.0,29.2379,29.2619,29.2139,29.2619,281993.0
2016-08-09 10:50:00,36.58,36.58,36.53,36.57,137547.0,29.2619,29.2619,29.2219,29.2539,137547.0
2016-08-09 11:00:00,36.57,36.62,36.56,36.61,211059.0,29.2539,29.2939,29.2459,29.2859,211059.0
2016-08-09 11:10:00,36.61,36.62,36.6,36.62,187816.0,29.2859,29.2939,29.2779,29.2939,187816.0
2016-08-09 11:20:00,36.62,36.64,36.57,36.59,830293.0,29.2939,29.3099,29.2539,29.2699,830293.0
2016-08-09 11:30:00,36.59,36.62,36.59,36.59,249554.0,29.2699,29.2939,29.2699,29.2699,249554.0
2016-08-09 11:40:00,36.59,36.59,36.57,36.58,262376.0,29.2699,29.2699,29.2539,29.2619,262376.0
2016-08-09 11:50:00,36.58,36.59,36.57,36.59,91931.0,29.2619,29.2699,29.2539,29.2699,91931.0
2016-08-09 12:00:00,36.59,36.6,36.57,36.59,238414.0,29.2699,29.2779,29.2539,29.2699,238414.0
2016-08-09 12:10:00,36.6,36.6,36.56,36.56,180398.0,29.2779,29.2779,29.2459,29.2459,180398.0
2016-08-09 12:20:00,36.57,36.57,36.53,36.55,204197.0,29.2539,29.2539,29.2219,29.2379,204197.0
2016-08-09 12:30:00,36.55,36.55,36.52,36.54,80497.0,29.2379,29.2379,29.2139,29.2299,80497.0
2016-08-09 12:40:00,36.54,36.55,36.53,36.53,203216.0,29.2299,29.2379,29.2219,29.2219,203216.0
2016-08-09 12:50:00,36.53,36.54,36.51,36.52,302541.0,29.2219,29.2299,29.2059,29.2139,302541.0
2016-08-09 13:00:00,36.52,36.53,36.51,36.51,111640.0,29.2139,29.2219,29.2059,29.2059,111640.0
2016-08-09 13:10:00,36.52,36.52,36.48,36.5,310580.0,29.2139,29.2139,29.1819,29.1979,310580.0
2016-08-09 13:20:00,36.5,36.5,36.47,36.48,115313.0,29.1979,29.1979,29.1739,29.1819,115313.0
2016-08-09 13:30:00,36.48,36.5,36.47,36.48,61731.0,29.1819,29.1979,29.1739,29.1819,61731.0
2016-08-09 13:40:00,36.47,36.48,36.45,36.46,85507.0,29.1739,29.1819,29.1579,29.1659,85507.0
2016-08-09 13:50:00,36.46,36.47,36.45,36.46,77508.0,29.1659,29.1739,29.1579,29.1659,77508.0
2016-08-09 14:00:00,36.46,36.47,36.45,36.47,223151.0,29.1659,29.1739,29.1579,29.1739,223151.0
2016-08-09 14:10:00,36.47,36.48,36.46,36.48,47595.0,29.1739,29.1819,29.1659,29.1819,47595.0
2016-08-09 14:20:00,36.48,36.48,36.44,36.45,140531.0,29.1819,29.1819,29.1499,29.1579,140531.0
2016-08-09 14:30:00,36.45,36.45,36.41,36.41,489236.0,29.1579,29.1579,29.1259,29.1259,489236.0
2016-08-09 14:40:00,36.41,36.42,36.41,36.41,424488.0,29.1259,29.1339,29.1259,29.1259,424488.0
2016-08-09 14:50:00,36.42,36.45,36.41,36.45,146975.0,29.1339,29.1579,29.1259,29.1579,146975.0
2016-08-09 15:00:00,36.45,36.46,36.44,36.45,128295.0,29.1579,29.1659,29.1499,29.1579,128295.0
2016-08-09 15:10:00,36.45,36.46,36.44,36.44,119081.0,29.1579,29.1659,29.1499,29.1499,119081.0
2016-08-09 15:20:00,36.44,36.47,36.44,36.46,90119.0,29.1499,29.1739,29.1499,29.1659,90119.0
2016-08-09 15:30:00,36.46,36.47,36.44,36.47,272598.0,29.1659,29.1739,29.1499,29.1739,272598.0
2016-08-09 15:40:00,36.47,36.48,36.46,36.47,283546.0,29.1739,29.1819,29.1659,29.1739,283546.0
2016-08-09 15:50:00,36.46,36.49,36.46,36.46,1828730.0,29.1659,29.1899,29.1659,29.1659,1828730.0
2016-08-10 09:30:00,36.48,36.49,36.39,36.44,1124738.0,29.1819,29.1899,29.1099,29.1499,1124738.0
2016-08-10 09:40:00,36.44,36.44,36.4,36.42,788115.0,29.1499,29.1499,29.1179,29.1339,788115.0
2016-08-10 09:50:00,36.42,36.45,36.4,36.4,462248.0,29.1339,29.1579,29.1179,29.1179,462248.0
2016-08-10 10:00:00,36.4,36.42,36.4,36.42,200955.0,29.1179,29.1339,29.1179,29.1339,200955.0
2016-08-10 10:10:00,36.42,36.43,36.4,36.41,257952.0,29.1339,29.1419,29.1179,29.1259,257952.0
2016-08-10 10:20:00,36.41,36.45,36.4,36.41,400114.0,29.1259,29.1579,29.1179,29.1259,400114.0
2016-08-10 10:30:00,36.41,36.45,36.4,36.41,336342.0,29.1259,29.1579,29.1179,29.1259,336342.0
2016-08-10 10:40:00,36.41,36.44,36.4,36.43,222585.0,29.1259,29.1499,29.1179,29.1419,222585.0
2016-08-10 10:50:00,36.43,36.45,36.4,36.43,267568.0,29.1419,29.1579,29.1179,29.1419,267568.0
2016-08-10 11:00:00,36.43,36.44,36.39,36.39,194361.0,29.1419,29.1499,29.1099,29.1099,194361.0
2016-08-10 11:10:00,36.39,36.4,36.25,36.26,619680.0,29.1099,29.1179,28.998,29.006,619680.0
2016-08-10 11:20:00,36.25,36.28,36.24,36.26,411425.0,28.998,29.022,28.99,29.006,411425.0
2016-08-10 11:30:00,36.26,36.27,36.24,36.27,379589.0,29.006,29.014,28.99,29.014,379589.0
2016-08-10 11:40:00,36.27,36.27,36.21,36.21,691680.0,29.014,29.014,28.966,28.966,691680.0
2016-08-10 11:50:00,36.21,36.27,36.21,36.26,503481.0,28.966,29.014,28.966,29.006,503481.0
2016-08-10 12:00:00,36.27,36.32,36.25,36.32,265289.0,29.014,29.054,28.998,29.054,265289.0
2016-08-10 12:10:00,36.32,36.33,36.31,36.33,130165.0,29.054,29.0619,29.046,29.0619,130165.0
2016-08-10 12:20:00,36.33,36.33,36.31,36.32,119352.0,29.0619,29.0619,29.046,29.054,119352.0
2016-08-10 12:30:00,36.32,36.32,36.31,36.32,71873.0,29.054,29.054,29.046,29.054,71873.0
2016-08-10 12:40:00,36.32,36.32,36.28,36.3,231470.0,29.054,29.054,29.022,29.038,231470.0
2016-08-10 12:50:00,36.29,36.32,36.29,36.31,119380.0,29.03,29.054,29.03,29.046,119380.0
2016-08-10 13:00:00,36.31,36.31,36.3,36.31,56299.0,29.046,29.046,29.038,29.046,56299.0
2016-08-10 13:10:00,36.31,36.31,36.28,36.28,40995.0,29.046,29.046,29.022,29.022,40995.0
2016-08-10 13:20:00,36.28,36.31,36.27,36.3,183024.0,29.022,29.046,29.014,29.038,183024.0
2016-08-10 13:30:00,36.3,36.34,36.29,36.33,179392.0,29.038,29.0699,29.03,29.0619,179392.0
2016-08-10 13:40:00,36.34,36.36,36.33,36.34,240552.0,29.0699,29.0859,29.0619,29.0699,240552.0
2016-08-10 13:50:00,36.33,36.34,36.32,36.32,42093.0,29.0619,29.0699,29.054,29.054,42093.0
2016-08-10 14:00:00,36.32,36.36,36.31,36.32,122598.0,29.054,29.0859,29.046,29.054,122598.0
2016-08-10 14:10:00,36.32,36.33,36.26,36.26,132416.0,29.054,29.0619,29.006,29.006,132416.0
2016-08-10 14:20:00,36.27,36.29,36.26,36.27,108322.0,29.014,29.03,29.006,29.014,108322.0
2016-08-10 14:30:00,36.27,36.27,36.24,36.25,75099.0,29.014,29.014,28.99,28.998,75099.0
2016-08-10 14:40:00,36.24,36.27,36.24,36.26,72430.0,28.99,29.014,28.99,29.006,72430.0
2016-08-10 14:50:00,36.26,36.27,36.25,36.25,50537.0,29.006,29.014,28.998,28.998,50537.0
2016-08-10 15:00:00,36.25,36.27,36.24,36.27,102293.0,28.998,29.014,28.99,29.014,102293.0
2016-08-10 15:10:00,36.27,36.31,36.26,36.31,108409.0,29.014,29.046,29.006,29.046,108409.0
2016-08-10 15:20:00,36.3,36.33,36.29,36.3,234677.0,29.038,29.0619,29.03,29.038,234677.0
2016-08-10 15:30:00,36.3,36.31,36.28,36.28,199316.0,29.038,29.046,29.022,29.022,199316.0
2016-08-10 15:40:00,36.29,36.29,36.26,36.27,218289.0,29.03,29.03,29.006,29.014,218289.0
2016-08-10 15:50:00,36.27,36.28,36.25,36.28,1695858.0,29.014,29.022,28.998,29.022,1695858.0
2016-08-11 09:30:00,36.78,36.83,36.77,36.83,986760.0,29.4219,29.4619,29.4139,29.4619,986760.0
2016-08-11 09:40:00,36.83,36.87,36.81,36.83,764636.0,29.4619,29.4939,29.4459,29.4619,764636.0
2016-08-11 09:50:00,36.83,36.85,36.8,36.81,542201.0,29.4619,29.4779,29.4379,29.4459,542201.0
2016-08-11 10:00:00,36.81,36.82,36.76,36.77,629379.0,29.4459,29.4539,29.4059,29.4139,629379.0
2016-08-11 10:10:00,36.78,36.82,36.77,36.81,673229.0,29.4219,29.4539,29.4139,29.4459,673229.0
2016-08-11 10:20:00,36.82,36.83,36.8,36.83,268596.0,29.4539,29.4619,29.4379,29.4619,268596.0
2016-08-11 10:30:00,36.83,36.91,36.82,36.91,726589.0,29.4619,29.5259,29.4539,29.5259,726589.0
2016-08-11 10:40:00,36.91,36.94,36.9,36.93,674090.0,29.5259,29.5499,29.5179,29.5419,674090.0
2016-08-11 10:50:00,36.93,36.97,36.9,36.95,563116.0,29.5419,29.5739,29.5179,29.5579,563116.0
2016-08-11 11:00:00,36.96,36.96,36.92,36.96,216757.0,29.5659,29.5659,29.5339,29.5659,216757.0
2016-08-11 11:10:00,36.96,36.97,36.92,36.92,332569.0,29.5659,29.5739,29.5339,29.5339,332569.0
2016-08-11 11:20:00,36.93,36.94,36.91,36.92,571198.0,29.5419,29.5499,29.5259,29.5339,571198.0
2016-08-11 11:30:00,36.93,36.98,36.92,36.96,359968.0,29.5419,29.5819,29.5339,29.5659,359968.0
2016-08-11 11:40:00,36.96,36.99,36.94,36.98,330171.0,29.5659,29.5899,29.5499,29.5819,330171.0
2016-08-11 11:50:00,36.98,37.01,36.98,37.0,358899.0,29.5819,29.6059,29.5819,29.5979,358899.0
2016-08-11 12:00:00,37.01,37.04,37.0,37.03,133867.0,29.6059,29.6299,29.5979,29.6219,133867.0
2016-08-11 12:10:00,37.02,37.04,37.01,37.03,381225.0,29.6139,29.6299,29.6059,29.6219,381225.0
2016-08-11 12:20:00,37.04,37.06,37.03,37.05,149616.0,29.6299,29.6459,29.6219,29.6379,149616.0
2016-08-11 12:30:00,37.05,37.08,37.05,37.07,470148.0,29.6379,29.6619,29.6379,29.6539,470148.0
2016-08-11 12:40:00,37.07,37.07,37.02,37.04,910805.0,29.6539,29.6539,29.6139,29.6299,910805.0
2016-08-11 12:50:00,37.04,37.04,37.01,37.02,189337.0,29.6299,29.6299,29.6059,29.6139,189337.0
2016-08-11 13:00:00,37.02,37.04,37.02,37.04,209767.0,29.6139,29.6299,29.6139,29.6299,209767.0
2016-08-11 13:10:00,37.04,37.04,37.01,37.01,265446.0,29.6299,29.6299,29.6059,29.6059,265446.0
2016-08-11 13:20:00,37.01,37.03,37.01,37.02,178990.0,29.6059,29.6219,29.6059,29.6139,178990.0
2016-08-11 13:30:00,37.03,37.04,37.03,37.04,126493.0,29.6219,29.6299,29.6219,29.6299,126493.0
2016-08-11 13:40:00,37.04,37.06,37.03,37.05,207410.0,29.6299,29.6459,29.6219,29.6379,207410.0
2016-08-11 13:50:00,37.05,37.07,37.04,37.05,176156.0,29.6379,29.6539,29.6299,29.6379,176156.0
2016-08-11 14:00:00,37.05,37.08,37.04,37.05,142172.0,29.6379,29.6619,29.6299,29.6379,142172.0
2016-08-11 14:10:00,37.05,37.08,37.04,37.04,310884.0,29.6379,29.6619,29.6299,29.6299,310884.0
2016-08-11 14:20:00,37.05,37.08,37.04,37.08,274838.0,29.6379,29.6619,29.6299,29.6619,274838.0
2016-08-11 14:30:00,37.08,37.09,37.06,37.07,269847.0,29.6619,29.6699,29.6459,29.6539,269847.0
2016-08-11 14:40:00,37.07,37.09,37.06,37.07,321622.0,29.6539,29.6699,29.6459,29.6539,321622.0
2016-08-11 14:50:00,37.07,37.08,37.02,37.04,256422.0,29.6539,29.6619,29.6139,29.6299,256422.0
2016-08-11 15:00:00,37.04,37.05,37.02,37.02,262913.0,29.6299,29.6379,29.6139,29.6139,262913.0
2016-08-11 15:10:00,37.02,37.03,37.0,37.02,515763.0,29.6139,29.6219,29.5979,29.6139,515763.0
2016-08-11 15:20:00,37.02,37.03,37.0,37.02,215371.0,29.6139,29.6219,29.5979,29.6139,215371.0
2016-08-11 15:30:00,37.02,37.06,37.01,37.05,397684.0,29.6139,29.6459,29.6059,29.6379,397684.0
2016-08-11 15:40:00,37.05,37.06,37.03,37.03,470991.0,29.6379,29.6459,29.6219,29.6219,470991.0
2016-08-11 15:50:00,37.03,37.06,37.01,37.05,2377376.0,29.6219,29.6459,29.6059,29.6379,2377376.0
2016-08-12 09:30:00,37.09,37.16,37.06,37.13,1114600.0,29.6699,29.7259,29.6459,29.7019,1114600.0
2016-08-12 09:40:00,37.14,37.2,37.13,37.19,872340.0,29.7099,29.7579,29.7019,29.7499,872340.0
2016-08-12 09:50:00,37.19,37.2,37.17,37.19,717829.0,29.7499,29.7579,29.7339,29.7499,717829.0
2016-08-12 10:00:00,37.19,37.22,37.16,37.17,675308.0,29.7499,29.7739,29.7259,29.7339,675308.0
2016-08-12 10:10:00,37.17,37.19,37.16,37.17,402432.0,29.7339,29.7499,29.7259,29.7339,402432.0
2016-08-12 10:20:00,37.18,37.19,37.15,37.16,742929.0,29.7419,29.7499,29.7179,29.7259,742929.0
2016-08-12 10:30:00,37.16,37.17,37.14,37.14,572273.0,29.7259,29.7339,29.7099,29.7099,572273.0
2016-08-12 10:40:00,37.14,37.16,37.11,37.16,466935.0,29.7099,29.7259,29.6859,29.7259,466935.0
2016-08-12 10:50:00,37.16,37.18,37.15,37.16,384625.0,29.7259,29.7419,29.7179,29.7259,384625.0
2016-08-12 11:00:00,37.15,37.16,37.14,37.15,190365.0,29.7179,29.7259,29.7099,29.7179,190365.0
2016-08-12 11:10:00,37.15,37.17,37.14,37.15,518066.0,29.7179,29.7339,29.7099,29.7179,518066.0
2016-08-12 11:20:00,37.15,37.18,37.14,37.16,620733.0,29.7179,29.7419,29.7099,29.7259,620733.0
2016-08-12 11:30:00,37.17,37.18,37.13,37.14,309154.0,29.7339,29.7419,29.7019,29.7099,309154.0
2016-08-12 11:40:00,37.14,37.14,37.09,37.1,309316.0,29.7099,29.7099,29.6699,29.6779,309316.0
2016-08-12 11:50:00,37.09,37.1,37.07,37.1,171453.0,29.6699,29.6779,29.6539,29.6779,171453.0
2016-08-12 12:00:00,37.09,37.1,37.06,37.07,151405.0,29.6699,29.6779,29.6459,29.6539,151405.0
2016-08-12 12:10:00,37.07,37.07,37.04,37.07,87708.0,29.6539,29.6539,29.6299,29.6539,87708.0
2016-08-12 12:20:00,37.06,37.09,37.05,37.08,152005.0,29.6459,29.6699,29.6379,29.6619,152005.0
2016-08-12 12:30:00,37.08,37.1,37.07,37.1,102394.0,29.6619,29.6779,29.6539,29.6779,102394.0
2016-08-12 12:40:00,37.1,37.11,37.09,37.09,377499.0,29.6779,29.6859,29.6699,29.6699,377499.0
2016-08-12 12:50:00,37.09,37.11,37.09,37.11,315440.0,29.6699,29.6859,29.6699,29.6859,315440.0
2016-08-12 13:00:00,37.11,37.11,37.06,37.07,419929.0,29.6859,29.6859,29.6459,29.6539,419929.0
2016-08-12 13:10:00,37.07,37.11,37.06,37.11,164072.0,29.6539,29.6859,29.6459,29.6859,164072.0
2016-08-12 13:20:00,37.11,37.11,37.09,37.11,163579.0,29.6859,29.6859,29.6699,29.6859,163579.0
2016-08-12 13:30:00,37.11,37.11,37.09,37.11,111801.0,29.6859,29.6859,29.6699,29.6859,111801.0
2016-08-12 13:40:00,37.11,37.12,37.1,37.11,166144.0,29.6859,29.6939,29.6779,29.6859,166144.0
2016-08-12 13:50:00,37.11,37.13,37.1,37.11,152224.0,29.6859,29.7019,29.6779,29.6859,152224.0
2016-08-12 14:00:00,37.11,37.12,37.09,37.11,132731.0,29.6859,29.6939,29.6699,29.6859,132731.0
2016-08-12 14:10:00,37.11,37.13,37.1,37.13,257903.0,29.6859,29.7019,29.6779,29.7019,257903.0
2016-08-12 14:20:00,37.13,37.13,37.11,37.13,131334.0,29.7019,29.7019,29.6859,29.7019,131334.0
2016-08-12 14:30:00,37.13,37.14,37.12,37.14,172295.0,29.7019,29.7099,29.6939,29.7099,172295.0
2016-08-12 14:40:00,37.13,37.14,37.12,37.14,132110.0,29.7019,29.7099,29.6939,29.7099,132110.0
2016-08-12 14:50:00,37.14,37.14,37.12,37.14,411170.0,29.7099,29.7099,29.6939,29.7099,411170.0
2016-08-12 15:00:00,37.14,37.16,37.13,37.15,232373.0,29.7099,29.7259,29.7019,29.7179,232373.0
2016-08-12 15:10:00,37.15,37.17,37.14,37.15,370534.0,29.7179,29.7339,29.7099,29.7179,370534.0
2016-08-12 15:20:00,37.15,37.16,37.14,37.16,108806.0,29.7179,29.7259,29.7099,29.7259,108806.0
2016-08-12 15:30:00,37.16,37.17,37.14,37.15,545380.0,29.7259,29.7339,29.7099,29.7179,545380.0
2016-08-12 15:40:00,37.16,37.16,37.14,37.14,349757.0,29.7259,29.7259,29.7099,29.7099,349757.0
2016-08-12 15:50:00,37.14,37.15,37.13,37.14,1540455.0,29.7099,29.7179,29.7019,29.7099,1540455.0
2016-08-15 09:30:00,37.73,37.87,37.7,37.85,1277585.0,30.1819,30.2939,30.1579,30.2779,1277585.0
2016-08-15 09:40:00,37.85,37.89,37.84,37.88,720841.0,30.2779,30.3099,30.2699,30.3019,720841.0
2016-08-15 09:50:00,37.87,37.89,37.85,37.88,1049934.0,30.2939,30.3099,30.2779,30.3019,1049934.0
2016-08-15 10:00:00,37.87,37.89,37.86,37.87,611769.0,30.2939,30.3099,30.2859,30.2939,611769.0
2016-08-15 10:10:00,37.87,37.89,37.84,37.88,629125.0,30.2939,30.3099,30.2699,30.3019,629125.0
2016-08-15 10:20:00,37.88,37.91,37.88,37.9,611489.0,30.3019,30.3259,30.3019,30.3179,611489.0
2016-08-15 10:30:00,37.89,37.92,37.89,37.91,368964.0,30.3099,30.3339,30.3099,30.3259,368964.0
2016-08-15 10:40:00,37.91,37.93,37.9,37.91,665607.0,30.3259,30.3419,30.3179,30.3259,665607.0
2016-08-15 10:50:00,37.91,37.93,37.89,37.91,533346.0,30.3259,30.3419,30.3099,30.3259,533346.0
2016-08-15 11:00:00,37.91,37.94,37.9,37.9,599755.0,30.3259,30.3499,30.3179,30.3179,599755.0
2016-08-15 11:10:00,37.9,37.92,37.86,37.88,886407.0,30.3179,30.3339,30.2859,30.3019,886407.0
2016-08-15 11:20:00,37.88,37.9,37.87,37.9,464982.0,30.3019,30.3179,30.2939,30.3179,464982.0
2016-08-15 11:30:00,37.9,37.91,37.89,37.9,383233.0,30.3179,30.3259,30.3099,30.3179,383233.0
2016-08-15 11:40:00,37.9,37.91,37.85,37.86,477467.0,30.3179,30.3259,30.2779,30.2859,477467.0
2016-08-15 11:50:00,37.86,37.87,37.84,37.84,219295.0,30.2859,30.2939,30.2699,30.2699,219295.0
2016-08-15 12:00:00,37.84,37.89,37.84,37.88,197554.0,30.2699,30.3099,30.2699,30.3019,197554.0
2016-08-15 12:10:00,37.88,37.9,37.87,37.9,245698.0,30.3019,30.3179,30.2939,30.3179,245698.0
2016-08-15 12:20:00,37.9,37.91,37.88,37.91,163239.0,30.3179,30.3259,30.3019,30.3259,163239.0
2016-08-15 12:30:00,37.91,37.92,37.89,37.91,549872.0,30.3259,30.3339,30.3099,30.3259,549872.0
2016-08-15 12:40:00,37.91,37.92,37.89,37.91,450722.0,30.3259,30.3339,30.3099,30.3259,450722.0
2016-08-15 12:50:00,37.91,37.92,37.89,37.9,219787.0,30.3259,30.3339,30.3099,30.3179,219787.0
2016-08-15 13:00:00,37.9,37.91,37.88,37.89,244945.0,30.3179,30.3259,30.3019,30.3099,244945.0
2016-08-15 13:10:00,37.88,37.89,37.85,37.86,358117.0,30.3019,30.3099,30.2779,30.2859,358117.0
2016-08-15 13:20:00,37.86,37.86,37.84,37.86,141658.0,30.2859,30.2859,30.2699,30.2859,141658.0
2016-08-15 13:30:00,37.86,37.88,37.85,37.88,82762.0,30.2859,30.3019,30.2779,30.3019,82762.0
2016-08-15 13:40:00,37.88,37.91,37.87,37.91,110418.0,30.3019,30.3259,30.2939,30.3259,110418.0
2016-08-15 13:50:00,37.91,37.91,37.88,37.89,136805.0,30.3259,30.3259,30.3019,30.3099,136805.0
2016-08-15 14:00:00,37.88,37.9,37.87,37.9,556928.0,30.3019,30.3179,30.2939,30.3179,556928.0
2016-08-15 14:10:00,37.9,37.91,37.88,37.89,266284.0,30.3179,30.3259,30.3019,30.3099,266284.0
2016-08-15 14:20:00,37.89,37.89,37.88,37.89,69017.0,30.3099,30.3099,30.3019,30.3099,69017.0
2016-08-15 14:30:00,37.89,37.91,37.87,37.9,200338.0,30.3099,30.3259,30.2939,30.3179,200338.0
2016-08-15 14:40:00,37.9,37.92,37.9,37.91,153656.0,30.3179,30.3339,30.3179,30.3259,153656.0
2016-08-15 14:50:00,37.91,37.94,37.91,37.94,648144.0,30.3259,30.3499,30.3259,30.3499,648144.0
2016-08-15 15:00:00,37.94,37.96,37.93,37.95,737104.0,30.3499,30.3659,30.3419,30.3579,737104.0
2016-08-15 15:10:00,37.95,37.99,37.92,37.95,2351297.0,30.3579,30.3899,30.3339,30.3579,2351297.0
2016-08-15 15:20:00,37.94,37.96,37.93,37.95,625498.0,30.3499,30.3659,30.3419,30.3579,625498.0
2016-08-15 15:30:00,37.95,37.96,37.94,37.95,292228.0,30.3579,30.3659,30.3499,30.3579,292228.0
2016-08-15 15:40:00,37.94,37.96,37.94,37.96,488561.0,30.3499,30.3659,30.3499,30.3659,488561.0
2016-08-15 15:50:00,37.95,37.97,37.95,37.95,3236219.0,30.3579,30.3739,30.3579,30.3579,3236219.0
2016-08-16 09:30:00,37.84,37.9,37.68,37.72,1258375.0,30.2699,30.3179,30.1419,30.1739,1258375.0
2016-08-16 09:40:00,37.72,37.75,37.67,37.71,695785.0,30.1739,30.1979,30.1339,30.1659,695785.0
2016-08-16 09:50:00,37.71,37.76,37.7,37.76,465232.0,30.1659,30.2059,30.1579,30.2059,465232.0
2016-08-16 10:00:00,37.76,37.81,37.74,37.79,424505.0,30.2059,30.2459,30.1899,30.2299,424505.0
2016-08-16 10:10:00,37.79,37.8,37.72,37.73,463412.0,30.2299,30.2379,30.1739,30.1819,463412.0
2016-08-16 10:20:00,37.73,37.75,37.7,37.73,462679.0,30.1819,30.1979,30.1579,30.1819,462679.0
2016-08-16 10:30:00,37.73,37.75,37.7,37.75,183426.0,30.1819,30.1979,30.1579,30.1979,183426.0
2016-08-16 10:40:00,37.75,37.76,37.72,37.75,260631.0,30.1979,30.2059,30.1739,30.1979,260631.0
2016-08-16 10:50:00,37.74,37.76,37.68,37.7,383574.0,30.1899,30.2059,30.1419,30.1579,383574.0
2016-08-16 11:00:00,37.7,37.73,37.69,37.7,1011822.0,30.1579,30.1819,30.1499,30.1579,1011822.0
2016-08-16 11:10:00,37.7,37.75,37.7,37.74,388207.0,30.1579,30.1979,30.1579,30.1899,388207.0
2016-08-16 11:20:00,37.73,37.76,37.71,37.76,741885.0,30.1819,30.2059,30.1659,30.2059,741885.0
2016-08-16 11:30:00,37.76,37.76,37.71,37.73,344753.0,30.2059,30.2059,30.1659,30.1819,344753.0
2016-08-16 11:40:00,37.72,37.75,37.71,37.74,304914.0,30.1739,30.1979,30.1659,30.1899,304914.0
2016-08-16 11:50:00,37.73,37.77,37.73,37.76,133690.0,30.1819,30.2139,30.1819,30.2059,133690.0
2016-08-16 12:00:00,37.75,37.75,37.73,37.73,160659.0,30.1979,30.1979,30.1819,30.1819,160659.0
2016-08-16 12:10:00,37.73,37.77,37.73,37.76,133515.0,30.1819,30.2139,30.1819,30.2059,133515.0
2016-08-16 12:20:00,37.76,37.78,37.74,37.75,136829.0,30.2059,30.2219,30.1899,30.1979,136829.0
2016-08-16 12:30:00,37.75,37.77,37.74,37.77,114634.0,30.1979,30.2139,30.1899,30.2139,114634.0
2016-08-16 12:40:00,37.77,37.83,37.76,37.82,253671.0,30.2139,30.2619,30.2059,30.2539,253671.0
2016-08-16 12:50:00,37.82,37.85,37.81,37.85,389614.0,30.2539,30.2779,30.2459,30.2779,389614.0
2016-08-16 13:00:00,37.84,37.86,37.84,37.84,137724.0,30.2699,30.2859,30.2699,30.2699,137724.0
2016-08-16 13:10:00,37.84,37.85,37.81,37.81,201158.0,30.2699,30.2779,30.2459,30.2459,201158.0
2016-08-16 13:20:00,37.81,37.83,37.8,37.83,199310.0,30.2459,30.2619,30.2379,30.2619,199310.0
2016-08-16 13:30:00,37.82,37.84,37.79,37.84,614029.0,30.2539,30.2699,30.2299,30.2699,614029.0
2016-08-16 13:40:00,37.84,37.86,37.83,37.86,138746.0,30.2699,30.2859,30.2619,30.2859,138746.0
2016-08-16 13:50:00,37.86,37.86,37.84,37.84,115118.0,30.2859,30.2859,30.2699,30.2699,115118.0
2016-08-16 14:00:00,37.85,37.86,37.84,37.85,120173.0,30.2779,30.2859,30.2699,30.2779,120173.0
2016-08-16 14:10:00,37.86,37.86,37.81,37.83,600018.0,30.2859,30.2859,30.2459,30.2619,600018.0
2016-08-16 14:20:00,37.83,37.86,37.82,37.85,200988.0,30.2619,30.2859,30.2539,30.2779,200988.0
2016-08-16 14:30:00,37.85,37.86,37.84,37.84,185841.0,30.2779,30.2859,30.2699,30.2699,185841.0
2016-08-16 14:40:00,37.84,37.86,37.84,37.86,122351.0,30.2699,30.2859,30.2699,30.2859,122351.0
2016-08-16 14:50:00,37.85,37.88,37.85,37.88,190854.0,30.2779,30.3019,30.2779,30.3019,190854.0
2016-08-16 15:00:00,37.88,37.89,37.85,37.86,264978.0,30.3019,30.3099,30.2779,30.2859,264978.0
2016-08-16 15:10:00,37.86,37.87,37.82,37.82,225876.0,30.2859,30.2939,30.2539,30.2539,225876.0
2016-08-16 15:20:00,37.82,37.84,37.81,37.81,225219.0,30.2539,30.2699,30.2459,30.2459,225219.0
2016-08-16 15:30:00,37.81,37.83,37.8,37.82,372871.0,30.2459,30.2619,30.2379,30.2539,372871.0
2016-08-16 15:40:00,37.82,37.84,37.82,37.83,503071.0,30.2539,30.2699,30.2539,30.2619,503071.0
2016-08-16 15:50:00,37.84,37.84,37.78,37.79,1806687.0,30.2699,30.2699,30.2219,30.2299,1806687.0
2016-08-17 09:30:00,37.48,37.53,37.39,37.4,1275614.0,29.9819,30.0219,29.9099,29.9179,1275614.0
2016-08-17 09:40:00,37.4,37.42,37.35,37.4,910830.0,29.9179,29.9339,29.8779,29.9179,910830.0
2016-08-17 09:50:00,37.39,37.42,37.35,37.37,594740.0,29.9099,29.9339,29.8779,29.8939,594740.0
2016-08-17 10:00:00,37.37,37.38,37.36,37.38,335921.0,29.8939,29.9019,29.8859,29.9019,335921.0
2016-08-17 10:10:00,37.38,37.41,37.36,37.4,414122.0,29.9019,29.9259,29.8859,29.9179,414122.0
2016-08-17 10:20:00,37.41,37.42,37.38,37.41,188094.0,29.9259,29.9339,29.9019,29.9259,188094.0
2016-08-17 10:30:00,37.41,37.48,37.4,37.43,452151.0,29.9259,29.9819,29.9179,29.9419,452151.0
2016-08-17 10:40:00,37.42,37.44,37.39,37.43,226237.0,29.9339,29.9499,29.9099,29.9419,226237.0
2016-08-17 10:50:00,37.43,37.43,37.4,37.41,187885.0,29.9419,29.9419,29.9179,29.9259,187885.0
2016-08-17 11:00:00,37.41,37.43,37.4,37.41,397289.0,29.9259,29.9419,29.9179,29.9259,397289.0
2016-08-17 11:10:00,37.41,37.43,37.38,37.41,306491.0,29.9259,29.9419,29.9019,29.9259,306491.0
2016-08-17 11:20:00,37.41,37.42,37.22,37.23,2430117.0,29.9259,29.9339,29.7739,29.7819,2430117.0
2016-08-17 11:30:00,37.23,37.24,37.2,37.2,762073.0,29.7819,29.7899,29.7579,29.7579,762073.0
2016-08-17 11:40:00,37.2,37.23,37.19,37.21,287626.0,29.7579,29.7819,29.7499,29.7659,287626.0
2016-08-17 11:50:00,37.21,37.22,37.15,37.17,841121.0,29.7659,29.7739,29.7179,29.7339,841121.0
2016-08-17 12:00:00,37.17,37.19,37.17,37.18,281036.0,29.7339,29.7499,29.7339,29.7419,281036.0
2016-08-17 12:10:00,37.18,37.25,37.18,37.25,255306.0,29.7419,29.7979,29.7419,29.7979,255306.0
2016-08-17 12:20:00,37.25,37.29,37.24,37.29,209765.0,29.7979,29.8299,29.7899,29.8299,209765.0
2016-08-17 12:30:00,37.29,37.31,37.27,37.3,170444.0,29.8299,29.8459,29.8139,29.8379,170444.0
2016-08-17 12:40:00,37.3,37.39,37.29,37.39,205350.0,29.8379,29.9099,29.8299,29.9099,205350.0
2016-08-17 12:50:00,37.39,37.39,37.34,37.34,206161.0,29.9099,29.9099,29.8699,29.8699,206161.0
2016-08-17 13:00:00,37.34,37.36,37.32,37.33,97077.0,29.8699,29.8859,29.8539,29.8619,97077.0
2016-08-17 13:10:00,37.33,37.33,37.31,37.32,49270.0,29.8619,29.8619,29.8459,29.8539,49270.0
2016-08-17 13:20:00,37.32,37.33,37.3,37.33,169836.0,29.8539,29.8619,29.8379,29.8619,169836.0
2016-08-17 13:30:00,37.32,37.38,37.32,37.38,107459.0,29.8539,29.9019,29.8539,29.9019,107459.0
2016-08-17 13:40:00,37.38,37.4,37.34,37.34,212049.0,29.9019,29.9179,29.8699,29.8699,212049.0
2016-08-17 13:50:00,37.34,37.35,37.3,37.3,309665.0,29.8699,29.8779,29.8379,29.8379,309665.0
2016-08-17 14:00:00,37.31,37.53,37.23,37.51,983041.0,29.8459,30.0219,29.7819,30.0059,983041.0
2016-08-17 14:10:00,37.51,37.58,37.49,37.51,681872.0,30.0059,30.0619,29.9899,30.0059,681872.0
2016-08-17 14:20:00,37.51,37.55,37.47,37.55,501460.0,30.0059,30.0379,29.9739,30.0379,501460.0
2016-08-17 14:30:00,37.55,37.55,37.49,37.52,297525.0,30.0379,30.0379,29.9899,30.0139,297525.0
2016-08-17 14:40:00,37.51,37.52,37.47,37.51,348179.0,30.0059,30.0139,29.9739,30.0059,348179.0
2016-08-17 14:50:00,37.51,37.52,37.48,37.52,322965.0,30.0059,30.0139,29.9819,30.0139,322965.0
2016-08-17 15:00:00,37.52,37.53,37.47,37.47,408916.0,30.0139,30.0219,29.9739,29.9739,408916.0
2016-08-17 15:10:00,37.47,37.47,37.44,37.46,287639.0,29.9739,29.9739,29.9499,29.9659,287639.0
2016-08-17 15:20:00,37.46,37.54,37.46,37.54,503595.0,29.9659,30.0299,29.9659,30.0299,503595.0
2016-08-17 15:30:00,37.54,37.56,37.51,37.56,337976.0,30.0299,30.0459,30.0059,30.0459,337976.0
2016-08-17 15:40:00,37.56,37.57,37.54,37.57,390472.0,30.0459,30.0539,30.0299,30.0539,390472.0
2016-08-17 15:50:00,37.57,37.57,37.52,37.54,1739159.0,30.0539,30.0539,30.0139,30.0299,1739159.0
2016-08-18 09:30:00,37.74,37.77,37.71,37.72,458683.0,30.1899,30.2139,30.1659,30.1739,458683.0
2016-08-18 09:40:00,37.72,37.74,37.68,37.73,373753.0,30.1739,30.1899,30.1419,30.1819,373753.0
2016-08-18 09:50:00,37.73,37.79,37.7,37.77,249669.0,30.1819,30.2299,30.1579,30.2139,249669.0
2016-08-18 10:00:00,37.77,37.81,37.75,37.76,295400.0,30.2139,30.2459,30.1979,30.2059,295400.0
2016-08-18 10:10:00,37.76,37.79,37.76,37.77,224781.0,30.2059,30.2299,30.2059,30.2139,224781.0
2016-08-18 10:20:00,37.78,37.79,37.74,37.77,225271.0,30.2219,30.2299,30.1899,30.2139,225271.0
2016-08-18 10:30:00,37.77,37.8,37.75,37.79,183716.0,30.2139,30.2379,30.1979,30.2299,183716.0
2016-08-18 10:40:00,37.78,37.8,37.76,37.79,155615.0,30.2219,30.2379,30.2059,30.2299,155615.0
2016-08-18 10:50:00,37.79,37.84,37.78,37.84,233486.0,30.2299,30.2699,30.2219,30.2699,233486.0
2016-08-18 11:00:00,37.84,37.88,37.82,37.87,386774.0,30.2699,30.3019,30.2539,30.2939,386774.0
2016-08-18 11:10:00,37.86,37.87,37.83,37.83,71752.0,30.2859,30.2939,30.2619,30.2619,71752.0
2016-08-18 11:20:00,37.83,37.87,37.82,37.85,160490.0,30.2619,30.2939,30.2539,30.2779,160490.0
2016-08-18 11:30:00,37.86,37.88,37.85,37.85,234807.0,30.2859,30.3019,30.2779,30.2779,234807.0
2016-08-18 11:40:00,37.85,37.87,37.84,37.86,240792.0,30.2779,30.2939,30.2699,30.2859,240792.0
2016-08-18 11:50:00,37.86,37.87,37.81,37.82,133929.0,30.2859,30.2939,30.2459,30.2539,133929.0
2016-08-18 12:00:00,37.82,37.84,37.8,37.82,118492.0,30.2539,30.2699,30.2379,30.2539,118492.0
2016-08-18 12:10:00,37.82,37.84,37.82,37.82,114047.0,30.2539,30.2699,30.2539,30.2539,114047.0
2016-08-18 12:20:00,37.81,37.82,37.76,37.77,358912.0,30.2459,30.2539,30.2059,30.2139,358912.0
2016-08-18 12:30:00,37.77,37.79,37.74,37.79,224736.0,30.2139,30.2299,30.1899,30.2299,224736.0
2016-08-18 12:40:00,37.79,37.8,37.78,37.79,316347.0,30.2299,30.2379,30.2219,30.2299,316347.0
2016-08-18 12:50:00,37.8,37.8,37.75,37.76,175951.0,30.2379,30.2379,30.1979,30.2059,175951.0
2016-08-18 13:00:00,37.76,37.8,37.76,37.8,173108.0,30.2059,30.2379,30.2059,30.2379,173108.0
2016-08-18 13:10:00,37.8,37.82,37.79,37.81,161290.0,30.2379,30.2539,30.2299,30.2459,161290.0
2016-08-18 13:20:00,37.81,37.82,37.79,37.79,260800.0,30.2459,30.2539,30.2299,30.2299,260800.0
2016-08-18 13:30:00,37.79,37.83,37.79,37.83,67076.0,30.2299,30.2619,30.2299,30.2619,67076.0
2016-08-18 13:40:00,37.83,37.85,37.82,37.83,129147.0,30.2619,30.2779,30.2539,30.2619,129147.0
2016-08-18 13:50:00,37.83,37.83,37.81,37.82,68245.0,30.2619,30.2619,30.2459,30.2539,68245.0
2016-08-18 14:00:00,37.82,37.85,37.81,37.84,129823.0,30.2539,30.2779,30.2459,30.2699,129823.0
2016-08-18 14:10:00,37.84,37.87,37.83,37.86,182034.0,30.2699,30.2939,30.2619,30.2859,182034.0
2016-08-18 14:20:00,37.85,37.86,37.83,37.84,181264.0,30.2779,30.2859,30.2619,30.2699,181264.0
2016-08-18 14:30:00,37.84,37.84,37.79,37.82,265688.0,30.2699,30.2699,30.2299,30.2539,265688.0
2016-08-18 14:40:00,37.82,37.83,37.81,37.83,75831.0,30.2539,30.2619,30.2459,30.2619,75831.0
2016-08-18 14:50:00,37.83,37.84,37.81,37.83,81716.0,30.2619,30.2699,30.2459,30.2619,81716.0
2016-08-18 15:00:00,37.83,37.85,37.82,37.84,189757.0,30.2619,30.2779,30.2539,30.2699,189757.0
2016-08-18 15:10:00,37.85,37.85,37.83,37.84,154932.0,30.2779,30.2779,30.2619,30.2699,154932.0
2016-08-18 15:20:00,37.85,37.86,37.84,37.86,48878.0,30.2779,30.2859,30.2699,30.2859,48878.0
2016-08-18 15:30:00,37.86,37.86,37.84,37.84,206509.0,30.2859,30.2859,30.2699,30.2699,206509.0
2016-08-18 15:40:00,37.84,37.88,37.84,37.86,789995.0,30.2699,30.3019,30.2699,30.2859,789995.0
2016-08-18 15:50:00,37.86,37.87,37.83,37.86,1599950.0,30.2859,30.2939,30.2619,30.2859,1599950.0
2016-08-19 09:30:00,37.59,37.61,37.47,37.48,1025429.0,30.0699,30.0859,29.9739,29.9819,1025429.0
2016-08-19 09:40:00,37.47,37.49,37.4,37.43,1069632.0,29.9739,29.9899,29.9179,29.9419,1069632.0
2016-08-19 09:50:00,37.43,37.5,37.43,37.45,672401.0,29.9419,29.9979,29.9419,29.9579,672401.0
2016-08-19 10:00:00,37.46,37.51,37.46,37.48,416973.0,29.9659,30.0059,29.9659,29.9819,416973.0
2016-08-19 10:10:00,37.49,37.52,37.45,37.51,494534.0,29.9899,30.0139,29.9579,30.0059,494534.0
2016-08-19 10:20:00,37.52,37.6,37.51,37.6,690685.0,30.0139,30.0779,30.0059,30.0779,690685.0
2016-08-19 10:30:00,37.59,37.61,37.56,37.58,388145.0,30.0699,30.0859,30.0459,30.0619,388145.0
2016-08-19 10:40:00,37.58,37.63,37.56,37.61,289695.0,30.0619,30.1019,30.0459,30.0859,289695.0
2016-08-19 10:50:00,37.61,37.61,37.58,37.61,257990.0,30.0859,30.0859,30.0619,30.0859,257990.0
2016-08-19 11:00:00,37.6,37.62,37.59,37.61,165725.0,30.0779,30.0939,30.0699,30.0859,165725.0
2016-08-19 11:10:00,37.61,37.63,37.61,37.62,183605.0,30.0859,30.1019,30.0859,30.0939,183605.0
2016-08-19 11:20:00,37.62,37.65,37.6,37.62,656638.0,30.0939,30.1179,30.0779,30.0939,656638.0
2016-08-19 11:30:00,37.63,37.63,37.59,37.59,181675.0,30.1019,30.1019,30.0699,30.0699,181675.0
2016-08-19 11:40:00,37.59,37.61,37.59,37.61,78556.0,30.0699,30.0859,30.0699,30.0859,78556.0
2016-08-19 11:50:00,37.6,37.66,37.6,37.66,88951.0,30.0779,30.1259,30.0779,30.1259,88951.0
2016-08-19 12:00:00,37.66,37.67,37.63,37.66,171282.0,30.1259,30.1339,30.1019,30.1259,171282.0
2016-08-19 12:10:00,37.66,37.67,37.62,37.64,115849.0,30.1259,30.1339,30.0939,30.1099,115849.0
2016-08-19 12:20:00,37.63,37.66,37.62,37.65,64202.0,30.1019,30.1259,30.0939,30.1179,64202.0
2016-08-19 12:30:00,37.64,37.66,37.62,37.63,195979.0,30.1099,30.1259,30.0939,30.1019,195979.0
2016-08-19 12:40:00,37.63,37.63,37.6,37.6,129126.0,30.1019,30.1019,30.0779,30.0779,129126.0
2016-08-19 12:50:00,37.6,37.6,37.56,37.59,125257.0,30.0779,30.0779,30.0459,30.0699,125257.0
2016-08-19 13:00:00,37.59,37.61,37.58,37.6,88874.0,30.0699,30.0859,30.0619,30.0779,88874.0
2016-08-19 13:10:00,37.6,37.62,37.6,37.61,140500.0,30.0779,30.0939,30.0779,30.0859,140500.0
2016-08-19 13:20:00,37.61,37.61,37.6,37.61,123094.0,30.0859,30.0859,30.0779,30.0859,123094.0
2016-08-19 13:30:00,37.61,37.62,37.58,37.62,160808.0,30.0859,30.0939,30.0619,30.0939,160808.0
2016-08-19 13:40:00,37.62,37.63,37.61,37.62,827631.0,30.0939,30.1019,30.0859,30.0939,827631.0
2016-08-19 13:50:00,37.62,37.63,37.6,37.61,139225.0,30.0939,30.1019,30.0779,30.0859,139225.0
2016-08-19 14:00:00,37.62,37.62,37.61,37.62,89209.0,30.0939,30.0939,30.0859,30.0939,89209.0
2016-08-19 14:10:00,37.62,37.64,37.61,37.64,101490.0,30.0939,30.1099,30.0859,30.1099,101490.0
2016-08-19 14:20:00,37.64,37.64,37.62,37.63,118202.0,30.1099,30.1099,30.0939,30.1019,118202.0
2016-08-19 14:30:00,37.62,37.66,37.62,37.63,104452.0,30.0939,30.1259,30.0939,30.1019,104452.0
2016-08-19 14:40:00,37.64,37.67,37.63,37.64,310118.0,30.1099,30.1339,30.1019,30.1099,310118.0
2016-08-19 14:50:00,37.65,37.67,37.64,37.65,291704.0,30.1179,30.1339,30.1099,30.1179,291704.0
2016-08-19 15:00:00,37.65,37.65,37.64,37.64,55812.0,30.1179,30.1179,30.1099,30.1099,55812.0
2016-08-19 15:10:00,37.65,37.68,37.63,37.68,284452.0,30.1179,30.1419,30.1019,30.1419,284452.0
2016-08-19 15:20:00,37.68,37.69,37.66,37.68,148948.0,30.1419,30.1499,30.1259,30.1419,148948.0
2016-08-19 15:30:00,37.68,37.7,37.67,37.68,351541.0,30.1419,30.1579,30.1339,30.1419,351541.0
2016-08-19 15:40:00,37.68,37.68,37.65,37.67,544921.0,30.1419,30.1419,30.1179,30.1339,544921.0
2016-08-19 15:50:00,37.67,37.69,37.64,37.64,1298184.0,30.1339,30.1499,30.1099,30.1099,1298184.0
2016-08-22 09:30:00,37.45,37.47,37.34,37.4,664078.0,29.9579,29.9739,29.8699,29.9179,664078.0
2016-08-22 09:40:00,37.4,37.41,37.36,37.37,599877.0,29.9179,29.9259,29.8859,29.8939,599877.0
2016-08-22 09:50:00,37.37,37.4,37.36,37.4,410344.0,29.8939,29.9179,29.8859,29.9179,410344.0
2016-08-22 10:00:00,37.39,37.4,37.36,37.37,391563.0,29.9099,29.9179,29.8859,29.8939,391563.0
2016-08-22 10:10:00,37.37,37.5,37.36,37.48,370661.0,29.8939,29.9979,29.8859,29.9819,370661.0
2016-08-22 10:20:00,37.48,37.5,37.45,37.47,724145.0,29.9819,29.9979,29.9579,29.9739,724145.0
2016-08-22 10:30:00,37.47,37.49,37.43,37.44,835354.0,29.9739,29.9899,29.9419,29.9499,835354.0
2016-08-22 10:40:00,37.43,37.47,37.43,37.45,385030.0,29.9419,29.9739,29.9419,29.9579,385030.0
2016-08-22 10:50:00,37.45,37.46,37.41,37.41,256002.0,29.9579,29.9659,29.9259,29.9259,256002.0
2016-08-22 11:00:00,37.42,37.45,37.41,37.44,249041.0,29.9339,29.9579,29.9259,29.9499,249041.0
2016-08-22 11:10:00,37.44,37.46,37.36,37.37,281456.0,29.9499,29.9659,29.8859,29.8939,281456.0
2016-08-22 11:20:00,37.37,37.38,37.31,37.32,671217.0,29.8939,29.9019,29.8459,29.8539,671217.0
2016-08-22 11:30:00,37.32,37.32,37.26,37.29,1686816.0,29.8539,29.8539,29.8059,29.8299,1686816.0
2016-08-22 11:40:00,37.3,37.31,37.29,37.3,219444.0,29.8379,29.8459,29.8299,29.8379,219444.0
2016-08-22 11:50:00,37.29,37.33,37.29,37.31,250828.0,29.8299,29.8619,29.8299,29.8459,250828.0
2016-08-22 12:00:00,37.31,37.32,37.29,37.3,141863.0,29.8459,29.8539,29.8299,29.8379,141863.0
2016-08-22 12:10:00,37.3,37.3,37.27,37.3,71625.0,29.8379,29.8379,29.8139,29.8379,71625.0
2016-08-22 12:20:00,37.29,37.41,37.29,37.37,363480.0,29.8299,29.9259,29.8299,29.8939,363480.0
2016-08-22 12:30:00,37.37,37.38,37.35,37.36,99103.0,29.8939,29.9019,29.8779,29.8859,99103.0
2016-08-22 12:40:00,37.36,37.36,37.32,37.35,244410.0,29.8859,29.8859,29.8539,29.8779,244410.0
2016-08-22 12:50:00,37.34,37.35,37.3,37.33,65081.0,29.8699,29.8779,29.8379,29.8619,65081.0
2016-08-22 13:00:00,37.32,37.33,37.3,37.33,113375.0,29.8539,29.8619,29.8379,29.8619,113375.0
2016-08-22 13:10:00,37.33,37.35,37.32,37.34,77489.0,29.8619,29.8779,29.8539,29.8699,77489.0
2016-08-22 13:20:00,37.34,37.34,37.24,37.29,244635.0,29.8699,29.8699,29.7899,29.8299,244635.0
2016-08-22 13:30:00,37.29,37.29,37.26,37.29,146874.0,29.8299,29.8299,29.8059,29.8299,146874.0
2016-08-22 13:40:00,37.29,37.37,37.28,37.36,205774.0,29.8299,29.8939,29.8219,29.8859,205774.0
2016-08-22 13:50:00,37.37,37.37,37.34,37.35,120411.0,29.8939,29.8939,29.8699,29.8779,120411.0
2016-08-22 14:00:00,37.36,37.39,37.35,37.37,188691.0,29.8859,29.9099,29.8779,29.8939,188691.0
2016-08-22 14:10:00,37.37,37.37,37.33,37.34,153712.0,29.8939,29.8939,29.8619,29.8699,153712.0
2016-08-22 14:20:00,37.34,37.35,37.28,37.29,203352.0,29.8699,29.8779,29.8219,29.8299,203352.0
2016-08-22 14:30:00,37.29,37.33,37.28,37.32,102536.0,29.8299,29.8619,29.8219,29.8539,102536.0
2016-08-22 14:40:00,37.32,37.33,37.31,37.32,96633.0,29.8539,29.8619,29.8459,29.8539,96633.0
2016-08-22 14:50:00,37.32,37.34,37.28,37.3,142179.0,29.8539,29.8699,29.8219,29.8379,142179.0
2016-08-22 15:00:00,37.3,37.33,37.3,37.32,125780.0,29.8379,29.8619,29.8379,29.8539,125780.0
2016-08-22 15:10:00,37.32,37.33,37.31,37.32,87426.0,29.8539,29.8619,29.8459,29.8539,87426.0
2016-08-22 15:20:00,37.32,37.34,37.31,37.34,144433.0,29.8539,29.8699,29.8459,29.8699,144433.0
2016-08-22 15:30:00,37.34,37.35,37.32,37.33,192858.0,29.8699,29.8779,29.8539,29.8619,192858.0
2016-08-22 15:40:00,37.33,37.35,37.33,37.34,272874.0,29.8619,29.8779,29.8619,29.8699,272874.0
2016-08-22 15:50:00,37.34,37.35,37.31,37.33,1285181.0,29.8699,29.8779,29.8459,29.8619,1285181.0
2016-08-23 09:30:00,37.51,37.66,37.51,37.63,509055.0,30.0059,30.1259,30.0059,30.1019,509055.0
2016-08-23 09:40:00,37.64,37.65,37.59,37.61,463376.0,30.1099,30.1179,30.0699,30.0859,463376.0
2016-08-23 09:50:00,37.61,37.65,37.6,37.63,415882.0,30.0859,30.1179,30.0779,30.1019,415882.0
2016-08-23 10:00:00,37.63,37.64,37.6,37.62,314318.0,30.1019,30.1099,30.0779,30.0939,314318.0
2016-08-23 10:10:00,37.61,37.63,37.59,37.59,291310.0,30.0859,30.1019,30.0699,30.0699,291310.0
2016-08-23 10:20:00,37.6,37.62,37.57,37.59,681631.0,30.0779,30.0939,30.0539,30.0699,681631.0
2016-08-23 10:30:00,37.59,37.61,37.55,37.58,341172.0,30.0699,30.0859,30.0379,30.0619,341172.0
2016-08-23 10:40:00,37.57,37.61,37.56,37.6,287951.0,30.0539,30.0859,30.0459,30.0779,287951.0
2016-08-23 10:50:00,37.61,37.62,37.58,37.6,326726.0,30.0859,30.0939,30.0619,30.0779,326726.0
2016-08-23 11:00:00,37.61,37.61,37.54,37.54,376209.0,30.0859,30.0859,30.0299,30.0299,376209.0
2016-08-23 11:10:00,37.54,37.55,37.52,37.55,463239.0,30.0299,30.0379,30.0139,30.0379,463239.0
2016-08-23 11:20:00,37.55,37.57,37.54,37.56,320571.0,30.0379,30.0539,30.0299,30.0459,320571.0
2016-08-23 11:30:00,37.56,37.58,37.55,37.57,471148.0,30.0459,30.0619,30.0379,30.0539,471148.0
2016-08-23 11:40:00,37.57,37.57,37.53,37.55,599241.0,30.0539,30.0539,30.0219,30.0379,599241.0
2016-08-23 11:50:00,37.54,37.55,37.5,37.51,385490.0,30.0299,30.0379,29.9979,30.0059,385490.0
2016-08-23 12:00:00,37.51,37.51,37.46,37.47,322719.0,30.0059,30.0059,29.9659,29.9739,322719.0
2016-08-23 12:10:00,37.47,37.5,37.46,37.5,372090.0,29.9739,29.9979,29.9659,29.9979,372090.0
2016-08-23 12:20:00,37.5,37.51,37.48,37.49,195402.0,29.9979,30.0059,29.9819,29.9899,195402.0
2016-08-23 12:30:00,37.49,37.52,37.49,37.52,264812.0,29.9899,30.0139,29.9899,30.0139,264812.0
2016-08-23 12:40:00,37.52,37.56,37.52,37.55,133614.0,30.0139,30.0459,30.0139,30.0379,133614.0
2016-08-23 12:50:00,37.54,37.55,37.49,37.52,105606.0,30.0299,30.0379,29.9899,30.0139,105606.0
2016-08-23 13:00:00,37.52,37.53,37.5,37.51,101779.0,30.0139,30.0219,29.9979,30.0059,101779.0
2016-08-23 13:10:00,37.5,37.53,37.49,37.52,52390.0,29.9979,30.0219,29.9899,30.0139,52390.0
2016-08-23 13:20:00,37.52,37.54,37.51,37.51,44164.0,30.0139,30.0299,30.0059,30.0059,44164.0
2016-08-23 13:30:00,37.52,37.53,37.51,37.51,69113.0,30.0139,30.0219,30.0059,30.0059,69113.0
2016-08-23 13:40:00,37.51,37.53,37.5,37.52,90358.0,30.0059,30.0219,29.9979,30.0139,90358.0
2016-08-23 13:50:00,37.52,37.54,37.5,37.51,233652.0,30.0139,30.0299,29.9979,30.0059,233652.0
2016-08-23 14:00:00,37.5,37.51,37.47,37.5,332095.0,29.9979,30.0059,29.9739,29.9979,332095.0
2016-08-23 14:10:00,37.49,37.5,37.48,37.48,58734.0,29.9899,29.9979,29.9819,29.9819,58734.0
2016-08-23 14:20:00,37.48,37.49,37.43,37.47,535180.0,29.9819,29.9899,29.9419,29.9739,535180.0
2016-08-23 14:30:00,37.46,37.46,37.44,37.45,56701.0,29.9659,29.9659,29.9499,29.9579,56701.0
2016-08-23 14:40:00,37.45,37.46,37.42,37.43,109939.0,29.9579,29.9659,29.9339,29.9419,109939.0
2016-08-23 14:50:00,37.42,37.43,37.4,37.41,203134.0,29.9339,29.9419,29.9179,29.9259,203134.0
2016-08-23 15:00:00,37.41,37.42,37.4,37.4,67872.0,29.9259,29.9339,29.9179,29.9179,67872.0
2016-08-23 15:10:00,37.4,37.42,37.37,37.38,421707.0,29.9179,29.9339,29.8939,29.9019,421707.0
2016-08-23 15:20:00,37.39,37.39,37.35,37.36,316018.0,29.9099,29.9099,29.8779,29.8859,316018.0
2016-08-23 15:30:00,37.37,37.37,37.27,37.27,1019106.0,29.8939,29.8939,29.8139,29.8139,1019106.0
2016-08-23 15:40:00,37.27,37.31,37.27,37.29,865586.0,29.8139,29.8459,29.8139,29.8299,865586.0
2016-08-23 15:50:00,37.3,37.32,37.25,37.29,1743720.0,29.8379,29.8539,29.7979,29.8299,1743720.0
2016-08-24 09:30:00,37.11,37.14,37.06,37.13,1094145.0,29.6859,29.7099,29.6459,29.7019,1094145.0
2016-08-24 09:40:00,37.13,37.17,37.12,37.13,738139.0,29.7019,29.7339,29.6939,29.7019,738139.0
2016-08-24 09:50:00,37.13,37.14,37.09,37.1,1012201.0,29.7019,29.7099,29.6699,29.6779,1012201.0
2016-08-24 10:00:00,37.11,37.13,37.08,37.11,747127.0,29.6859,29.7019,29.6619,29.6859,747127.0
2016-08-24 10:10:00,37.1,37.14,37.1,37.11,700920.0,29.6779,29.7099,29.6779,29.6859,700920.0
2016-08-24 10:20:00,37.12,37.14,37.11,37.14,567406.0,29.6939,29.7099,29.6859,29.7099,567406.0
2016-08-24 10:30:00,37.13,37.13,37.09,37.09,721925.0,29.7019,29.7019,29.6699,29.6699,721925.0
2016-08-24 10:40:00,37.09,37.11,37.03,37.06,725387.0,29.6699,29.6859,29.6219,29.6459,725387.0
2016-08-24 10:50:00,37.07,37.07,37.05,37.06,297347.0,29.6539,29.6539,29.6379,29.6459,297347.0
2016-08-24 11:00:00,37.06,37.1,37.05,37.08,423734.0,29.6459,29.6779,29.6379,29.6619,423734.0
2016-08-24 11:10:00,37.08,37.1,37.07,37.09,486627.0,29.6619,29.6779,29.6539,29.6699,486627.0
2016-08-24 11:20:00,37.09,37.12,37.06,37.12,629464.0,29.6699,29.6939,29.6459,29.6939,629464.0
2016-08-24 11:30:00,37.12,37.16,37.11,37.14,512479.0,29.6939,29.7259,29.6859,29.7099,512479.0
2016-08-24 11:40:00,37.14,37.15,37.1,37.13,492906.0,29.7099,29.7179,29.6779,29.7019,492906.0
2016-08-24 11:50:00,37.13,37.14,37.1,37.12,330197.0,29.7019,29.7099,29.6779,29.6939,330197.0
2016-08-24 12:00:00,37.12,37.18,37.11,37.16,318449.0,29.6939,29.7419,29.6859,29.7259,318449.0
2016-08-24 12:10:00,37.16,37.21,37.16,37.21,294305.0,29.7259,29.7659,29.7259,29.7659,294305.0
2016-08-24 12:20:00,37.2,37.23,37.2,37.21,284265.0,29.7579,29.7819,29.7579,29.7659,284265.0
2016-08-24 12:30:00,37.21,37.25,37.2,37.23,226969.0,29.7659,29.7979,29.7579,29.7819,226969.0
2016-08-24 12:40:00,37.23,37.24,37.21,37.22,192958.0,29.7819,29.7899,29.7659,29.7739,192958.0
2016-08-24 12:50:00,37.22,37.24,37.21,37.23,183022.0,29.7739,29.7899,29.7659,29.7819,183022.0
2016-08-24 13:00:00,37.23,37.23,37.21,37.21,180165.0,29.7819,29.7819,29.7659,29.7659,180165.0
2016-08-24 13:10:00,37.21,37.22,37.19,37.2,185368.0,29.7659,29.7739,29.7499,29.7579,185368.0
2016-08-24 13:20:00,37.2,37.21,37.19,37.19,127255.0,29.7579,29.7659,29.7499,29.7499,127255.0
2016-08-24 13:30:00,37.19,37.2,37.17,37.19,171448.0,29.7499,29.7579,29.7339,29.7499,171448.0
2016-08-24 13:40:00,37.19,37.24,37.19,37.22,311961.0,29.7499,29.7899,29.7499,29.7739,311961.0
2016-08-24 13:50:00,37.22,37.23,37.2,37.23,103010.0,29.7739,29.7819,29.7579,29.7819,103010.0
2016-08-24 14:00:00,37.23,37.23,37.14,37.19,491318.0,29.7819,29.7819,29.7099,29.7499,491318.0
2016-08-24 14:10:00,37.18,37.21,37.17,37.21,277094.0,29.7419,29.7659,29.7339,29.7659,277094.0
2016-08-24 14:20:00,37.21,37.22,37.18,37.19,355654.0,29.7659,29.7739,29.7419,29.7499,355654.0
2016-08-24 14:30:00,37.19,37.19,37.16,37.18,153939.0,29.7499,29.7499,29.7259,29.7419,153939.0
2016-08-24 14:40:00,37.18,37.2,37.17,37.17,140296.0,29.7419,29.7579,29.7339,29.7339,140296.0
2016-08-24 14:50:00,37.17,37.2,37.17,37.19,107156.0,29.7339,29.7579,29.7339,29.7499,107156.0
2016-08-24 15:00:00,37.19,37.19,37.1,37.11,289128.0,29.7499,29.7499,29.6779,29.6859,289128.0
2016-08-24 15:10:00,37.1,37.12,37.09,37.11,369864.0,29.6779,29.6939,29.6699,29.6859,369864.0
2016-08-24 15:20:00,37.11,37.12,37.09,37.11,231428.0,29.6859,29.6939,29.6699,29.6859,231428.0
2016-08-24 15:30:00,37.11,37.12,37.05,37.05,452793.0,29.6859,29.6939,29.6379,29.6379,452793.0
2016-08-24 15:40:00,37.05,37.06,37.02,37.04,488984.0,29.6379,29.6459,29.6139,29.6299,488984.0
2016-08-24 15:50:00,37.04,37.14,37.03,37.11,1623709.0,29.6299,29.7099,29.6219,29.6859,1623709.0
2016-08-25 09:30:00,36.98,37.02,36.93,37.0,1124673.0,29.5819,29.6139,29.5419,29.5979,1124673.0
2016-08-25 09:40:00,37.0,37.04,36.98,37.01,568956.0,29.5979,29.6299,29.5819,29.6059,568956.0
2016-08-25 09:50:00,37.01,37.03,36.97,37.02,518369.0,29.6059,29.6219,29.5739,29.6139,518369.0
2016-08-25 10:00:00,37.02,37.07,37.0,37.05,348260.0,29.6139,29.6539,29.5979,29.6379,348260.0
2016-08-25 10:10:00,37.05,37.06,37.0,37.02,329989.0,29.6379,29.6459,29.5979,29.6139,329989.0
2016-08-25 10:20:00,37.01,37.03,36.99,37.0,529050.0,29.6059,29.6219,29.5899,29.5979,529050.0
2016-08-25 10:30:00,37.01,37.02,36.95,36.96,488933.0,29.6059,29.6139,29.5579,29.5659,488933.0
2016-08-25 10:40:00,36.96,36.99,36.95,36.98,217166.0,29.5659,29.5899,29.5579,29.5819,217166.0
2016-08-25 10:50:00,36.98,36.99,36.94,36.99,210719.0,29.5819,29.5899,29.5499,29.5899,210719.0
2016-08-25 11:00:00,36.99,37.05,36.99,37.04,226781.0,29.5899,29.6379,29.5899,29.6299,226781.0
2016-08-25 11:10:00,37.04,37.07,37.03,37.07,365378.0,29.6299,29.6539,29.6219,29.6539,365378.0
2016-08-25 11:20:00,37.07,37.08,37.04,37.07,247071.0,29.6539,29.6619,29.6299,29.6539,247071.0
2016-08-25 11:30:00,37.06,37.07,37.04,37.05,175407.0,29.6459,29.6539,29.6299,29.6379,175407.0
2016-08-25 11:40:00,37.05,37.06,37.03,37.05,257707.0,29.6379,29.6459,29.6219,29.6379,257707.0
2016-08-25 11:50:00,37.05,37.06,37.03,37.05,80428.0,29.6379,29.6459,29.6219,29.6379,80428.0
2016-08-25 12:00:00,37.05,37.05,37.01,37.02,142064.0,29.6379,29.6379,29.6059,29.6139,142064.0
2016-08-25 12:10:00,37.02,37.06,37.0,37.05,260484.0,29.6139,29.6459,29.5979,29.6379,260484.0
2016-08-25 12:20:00,37.04,37.1,37.04,37.1,267271.0,29.6299,29.6779,29.6299,29.6779,267271.0
2016-08-25 12:30:00,37.1,37.14,37.09,37.14,249126.0,29.6779,29.7099,29.6699,29.7099,249126.0
2016-08-25 12:40:00,37.14,37.14,37.11,37.12,120202.0,29.7099,29.7099,29.6859,29.6939,120202.0
2016-08-25 12:50:00,37.12,37.13,37.11,37.12,54137.0,29.6939,29.7019,29.6859,29.6939,54137.0
2016-08-25 13:00:00,37.13,37.14,37.11,37.11,66569.0,29.7019,29.7099,29.6859,29.6859,66569.0
2016-08-25 13:10:00,37.11,37.13,37.1,37.12,52861.0,29.6859,29.7019,29.6779,29.6939,52861.0
2016-08-25 13:20:00,37.11,37.14,37.1,37.13,219340.0,29.6859,29.7099,29.6779,29.7019,219340.0
2016-08-25 13:30:00,37.13,37.14,37.04,37.06,245398.0,29.7019,29.7099,29.6299,29.6459,245398.0
2016-08-25 13:40:00,37.06,37.08,37.04,37.05,136160.0,29.6459,29.6619,29.6299,29.6379,136160.0
2016-08-25 13:50:00,37.05,37.1,37.04,37.09,119528.0,29.6379,29.6779,29.6299,29.6699,119528.0
2016-08-25 14:00:00,37.09,37.11,37.05,37.08,124408.0,29.6699,29.6859,29.6379,29.6619,124408.0
2016-08-25 14:10:00,37.08,37.11,37.07,37.09,129733.0,29.6619,29.6859,29.6539,29.6699,129733.0
2016-08-25 14:20:00,37.09,37.12,37.05,37.11,177829.0,29.6699,29.6939,29.6379,29.6859,177829.0
2016-08-25 14:30:00,37.11,37.13,37.1,37.12,141249.0,29.6859,29.7019,29.6779,29.6939,141249.0
2016-08-25 14:40:00,37.12,37.13,37.09,37.1,160869.0,29.6939,29.7019,29.6699,29.6779,160869.0
2016-08-25 14:50:00,37.1,37.11,37.08,37.09,136278.0,29.6779,29.6859,29.6619,29.6699,136278.0
2016-08-25 15:00:00,37.09,37.12,37.08,37.11,92754.0,29.6699,29.6939,29.6619,29.6859,92754.0
2016-08-25 15:10:00,37.12,37.13,37.1,37.12,86938.0,29.6939,29.7019,29.6779,29.6939,86938.0
2016-08-25 15:20:00,37.12,37.14,37.1,37.12,142434.0,29.6939,29.7099,29.6779,29.6939,142434.0
2016-08-25 15:30:00,37.11,37.13,37.09,37.12,225463.0,29.6859,29.7019,29.6699,29.6939,225463.0
2016-08-25 15:40:00,37.11,37.12,37.08,37.09,540293.0,29.6859,29.6939,29.6619,29.6699,540293.0
2016-08-25 15:50:00,37.09,37.12,37.07,37.11,860624.0,29.6699,29.6939,29.6539,29.6859,860624.0
2016-08-26 09:30:00,37.24,37.43,37.24,37.38,609488.0,29.7899,29.9419,29.7899,29.9019,609488.0
2016-08-26 09:40:00,37.38,37.4,37.35,37.37,340922.0,29.9019,29.9179,29.8779,29.8939,340922.0
2016-08-26 09:50:00,37.37,37.38,37.34,37.36,500010.0,29.8939,29.9019,29.8699,29.8859,500010.0
2016-08-26 10:00:00,37.35,37.39,37.11,37.36,2167451.0,29.8779,29.9099,29.6859,29.8859,2167451.0
2016-08-26 10:10:00,37.37,37.58,37.36,37.56,1332414.0,29.8939,30.0619,29.8859,30.0459,1332414.0
2016-08-26 10:20:00,37.57,37.64,37.56,37.61,1097601.0,30.0539,30.1099,30.0459,30.0859,1097601.0
2016-08-26 10:30:00,37.61,37.62,37.55,37.59,915276.0,30.0859,30.0939,30.0379,30.0699,915276.0
2016-08-26 10:40:00,37.59,37.61,37.56,37.59,1822727.0,30.0699,30.0859,30.0459,30.0699,1822727.0
2016-08-26 10:50:00,37.59,37.62,37.54,37.59,2132435.0,30.0699,30.0939,30.0299,30.0699,2132435.0
2016-08-26 11:00:00,37.59,37.61,37.55,37.58,441546.0,30.0699,30.0859,30.0379,30.0619,441546.0
2016-08-26 11:10:00,37.57,37.67,37.54,37.63,1595716.0,30.0539,30.1339,30.0299,30.1019,1595716.0
2016-08-26 11:20:00,37.63,37.66,37.62,37.64,382196.0,30.1019,30.1259,30.0939,30.1099,382196.0
2016-08-26 11:30:00,37.64,37.64,37.55,37.56,816505.0,30.1099,30.1099,30.0379,30.0459,816505.0
2016-08-26 11:40:00,37.56,37.56,37.46,37.5,758619.0,30.0459,30.0459,29.9659,29.9979,758619.0
2016-08-26 11:50:00,37.5,37.5,37.28,37.31,1197360.0,29.9979,29.9979,29.8219,29.8459,1197360.0
2016-08-26 12:00:00,37.3,37.31,37.08,37.13,1044607.0,29.8379,29.8459,29.6619,29.7019,1044607.0
2016-08-26 12:10:00,37.12,37.12,36.99,37.05,1558752.0,29.6939,29.6939,29.5899,29.6379,1558752.0
2016-08-26 12:20:00,37.05,37.08,36.97,36.97,773933.0,29.6379,29.6619,29.5739,29.5739,773933.0
2016-08-26 12:30:00,36.97,36.99,36.89,36.95,737979.0,29.5739,29.5899,29.5099,29.5579,737979.0
2016-08-26 12:40:00,36.95,37.05,36.95,37.05,942937.0,29.5579,29.6379,29.5579,29.6379,942937.0
2016-08-26 12:50:00,37.05,37.05,36.96,36.98,710094.0,29.6379,29.6379,29.5659,29.5819,710094.0
2016-08-26 13:00:00,36.98,37.01,36.93,36.94,414342.0,29.5819,29.6059,29.5419,29.5499,414342.0
2016-08-26 13:10:00,36.94,36.97,36.88,36.89,157180.0,29.5499,29.5739,29.5019,29.5099,157180.0
2016-08-26 13:20:00,36.89,36.9,36.84,36.87,602680.0,29.5099,29.5179,29.4699,29.4939,602680.0
2016-08-26 13:30:00,36.87,36.88,36.84,36.87,180030.0,29.4939,29.5019,29.4699,29.4939,180030.0
2016-08-26 13:40:00,36.86,36.9,36.81,36.81,520554.0,29.4859,29.5179,29.4459,29.4459,520554.0
2016-08-26 13:50:00,36.81,36.82,36.75,36.79,505781.0,29.4459,29.4539,29.3979,29.4299,505781.0
2016-08-26 14:00:00,36.78,36.89,36.76,36.88,510989.0,29.4219,29.5099,29.4059,29.5019,510989.0
2016-08-26 14:10:00,36.88,36.91,36.79,36.8,626679.0,29.5019,29.5259,29.4299,29.4379,626679.0
2016-08-26 14:20:00,36.8,36.83,36.75,36.79,185267.0,29.4379,29.4619,29.3979,29.4299,185267.0
2016-08-26 14:30:00,36.78,36.82,36.75,36.79,301897.0,29.4219,29.4539,29.3979,29.4299,301897.0
2016-08-26 14:40:00,36.79,36.79,36.68,36.72,915547.0,29.4299,29.4299,29.3419,29.3739,915547.0
2016-08-26 14:50:00,36.72,36.75,36.67,36.74,465728.0,29.3739,29.3979,29.3339,29.3899,465728.0
2016-08-26 15:00:00,36.74,36.82,36.73,36.82,680193.0,29.3899,29.4539,29.3819,29.4539,680193.0
2016-08-26 15:10:00,36.82,36.85,36.78,36.82,455827.0,29.4539,29.4779,29.4219,29.4539,455827.0
2016-08-26 15:20:00,36.83,36.93,36.8,36.9,619640.0,29.4619,29.5419,29.4379,29.5179,619640.0
2016-08-26 15:30:00,36.9,36.98,36.89,36.94,584245.0,29.5179,29.5819,29.5099,29.5499,584245.0
2016-08-26 15:40:00,36.95,36.97,36.89,36.94,468770.0,29.5579,29.5739,29.5099,29.5499,468770.0
2016-08-26 15:50:00,36.93,36.97,36.91,36.93,1314910.0,29.5419,29.5739,29.5259,29.5419,1314910.0
2016-08-29 09:30:00,37.03,37.12,37.02,37.1,739926.0,29.6219,29.6939,29.6139,29.6779,739926.0
2016-08-29 09:40:00,37.09,37.11,37.07,37.08,343852.0,29.6699,29.6859,29.6539,29.6619,343852.0
2016-08-29 09:50:00,37.08,37.11,37.05,37.06,404607.0,29.6619,29.6859,29.6379,29.6459,404607.0
2016-08-29 10:00:00,37.07,37.09,37.06,37.06,383723.0,29.6539,29.6699,29.6459,29.6459,383723.0
2016-08-29 10:10:00,37.06,37.08,37.04,37.05,287620.0,29.6459,29.6619,29.6299,29.6379,287620.0
2016-08-29 10:20:00,37.06,37.06,37.02,37.04,481939.0,29.6459,29.6459,29.6139,29.6299,481939.0
2016-08-29 10:30:00,37.04,37.06,37.0,37.01,331932.0,29.6299,29.6459,29.5979,29.6059,331932.0
2016-08-29 10:40:00,37.01,37.05,37.01,37.04,255070.0,29.6059,29.6379,29.6059,29.6299,255070.0
2016-08-29 10:50:00,37.04,37.06,37.01,37.02,263097.0,29.6299,29.6459,29.6059,29.6139,263097.0
2016-08-29 11:00:00,37.02,37.09,37.02,37.08,402160.0,29.6139,29.6699,29.6139,29.6619,402160.0
2016-08-29 11:10:00,37.08,37.11,37.07,37.08,348881.0,29.6619,29.6859,29.6539,29.6619,348881.0
2016-08-29 11:20:00,37.08,37.11,37.07,37.11,220188.0,29.6619,29.6859,29.6539,29.6859,220188.0
2016-08-29 11:30:00,37.1,37.16,37.08,37.16,1206182.0,29.6779,29.7259,29.6619,29.7259,1206182.0
2016-08-29 11:40:00,37.16,37.24,37.16,37.23,380132.0,29.7259,29.7899,29.7259,29.7819,380132.0
2016-08-29 11:50:00,37.23,37.25,37.19,37.21,229123.0,29.7819,29.7979,29.7499,29.7659,229123.0
2016-08-29 12:00:00,37.21,37.26,37.2,37.24,356356.0,29.7659,29.8059,29.7579,29.7899,356356.0
2016-08-29 12:10:00,37.24,37.25,37.21,37.22,109012.0,29.7899,29.7979,29.7659,29.7739,109012.0
2016-08-29 12:20:00,37.22,37.23,37.2,37.22,104604.0,29.7739,29.7819,29.7579,29.7739,104604.0
2016-08-29 12:30:00,37.22,37.24,37.21,37.23,79489.0,29.7739,29.7899,29.7659,29.7819,79489.0
2016-08-29 12:40:00,37.23,37.26,37.23,37.25,205876.0,29.7819,29.8059,29.7819,29.7979,205876.0
2016-08-29 12:50:00,37.25,37.27,37.24,37.24,53406.0,29.7979,29.8139,29.7899,29.7899,53406.0
2016-08-29 13:00:00,37.25,37.26,37.24,37.26,66067.0,29.7979,29.8059,29.7899,29.8059,66067.0
2016-08-29 13:10:00,37.26,37.27,37.24,37.25,39432.0,29.8059,29.8139,29.7899,29.7979,39432.0
2016-08-29 13:20:00,37.24,37.26,37.24,37.26,30107.0,29.7899,29.8059,29.7899,29.8059,30107.0
2016-08-29 13:30:00,37.25,37.27,37.24,37.26,88363.0,29.7979,29.8139,29.7899,29.8059,88363.0
2016-08-29 13:40:00,37.27,37.29,37.26,37.29,117991.0,29.8139,29.8299,29.8059,29.8299,117991.0
2016-08-29 13:50:00,37.28,37.3,37.27,37.29,70159.0,29.8219,29.8379,29.8139,29.8299,70159.0
2016-08-29 14:00:00,37.29,37.29,37.26,37.27,49728.0,29.8299,29.8299,29.8059,29.8139,49728.0
2016-08-29 14:10:00,37.27,37.27,37.25,37.25,54638.0,29.8139,29.8139,29.7979,29.7979,54638.0
2016-08-29 14:20:00,37.26,37.26,37.2,37.22,279952.0,29.8059,29.8059,29.7579,29.7739,279952.0
2016-08-29 14:30:00,37.22,37.24,37.21,37.23,62234.0,29.7739,29.7899,29.7659,29.7819,62234.0
2016-08-29 14:40:00,37.23,37.24,37.21,37.22,88271.0,29.7819,29.7899,29.7659,29.7739,88271.0
2016-08-29 14:50:00,37.22,37.24,37.21,37.24,182065.0,29.7739,29.7899,29.7659,29.7899,182065.0
2016-08-29 15:00:00,37.24,37.25,37.23,37.25,113939.0,29.7899,29.7979,29.7819,29.7979,113939.0
2016-08-29 15:10:00,37.25,37.27,37.24,37.25,153825.0,29.7979,29.8139,29.7899,29.7979,153825.0
2016-08-29 15:20:00,37.26,37.26,37.21,37.23,202738.0,29.8059,29.8059,29.7659,29.7819,202738.0
2016-08-29 15:30:00,37.22,37.23,37.21,37.23,108949.0,29.7739,29.7819,29.7659,29.7819,108949.0
2016-08-29 15:40:00,37.23,37.23,37.2,37.21,272600.0,29.7819,29.7819,29.7579,29.7659,272600.0
2016-08-29 15:50:00,37.21,37.22,37.18,37.19,1864788.0,29.7659,29.7739,29.7419,29.7499,1864788.0
2016-08-30 09:30:00,37.48,37.61,37.47,37.57,1081340.0,29.9819,30.0859,29.9739,30.0539,1081340.0
2016-08-30 09:40:00,37.57,37.6,37.53,37.59,681182.0,30.0539,30.0779,30.0219,30.0699,681182.0
2016-08-30 09:50:00,37.59,37.59,37.54,37.55,484561.0,30.0699,30.0699,30.0299,30.0379,484561.0
2016-08-30 10:00:00,37.55,37.55,37.45,37.48,808266.0,30.0379,30.0379,29.9579,29.9819,808266.0
2016-08-30 10:10:00,37.48,37.49,37.41,37.41,525268.0,29.9819,29.9899,29.9259,29.9259,525268.0
2016-08-30 10:20:00,37.41,37.46,37.41,37.46,248967.0,29.9259,29.9659,29.9259,29.9659,248967.0
2016-08-30 10:30:00,37.45,37.46,37.39,37.41,486175.0,29.9579,29.9659,29.9099,29.9259,486175.0
2016-08-30 10:40:00,37.4,37.43,37.39,37.4,529330.0,29.9179,29.9419,29.9099,29.9179,529330.0
2016-08-30 10:50:00,37.4,37.42,37.38,37.41,248801.0,29.9179,29.9339,29.9019,29.9259,248801.0
2016-08-30 11:00:00,37.41,37.46,37.39,37.42,200133.0,29.9259,29.9659,29.9099,29.9339,200133.0
2016-08-30 11:10:00,37.42,37.44,37.41,37.43,108336.0,29.9339,29.9499,29.9259,29.9419,108336.0
2016-08-30 11:20:00,37.43,37.44,37.4,37.41,214097.0,29.9419,29.9499,29.9179,29.9259,214097.0
2016-08-30 11:30:00,37.42,37.43,37.39,37.42,394430.0,29.9339,29.9419,29.9099,29.9339,394430.0
2016-08-30 11:40:00,37.41,37.42,37.4,37.41,134020.0,29.9259,29.9339,29.9179,29.9259,134020.0
2016-08-30 11:50:00,37.41,37.43,37.41,37.42,137341.0,29.9259,29.9419,29.9259,29.9339,137341.0
2016-08-30 12:00:00,37.42,37.47,37.41,37.46,281282.0,29.9339,29.9739,29.9259,29.9659,281282.0
2016-08-30 12:10:00,37.46,37.49,37.46,37.49,82118.0,29.9659,29.9899,29.9659,29.9899,82118.0
2016-08-30 12:20:00,37.48,37.49,37.46,37.48,46165.0,29.9819,29.9899,29.9659,29.9819,46165.0
2016-08-30 12:30:00,37.48,37.49,37.47,37.48,68898.0,29.9819,29.9899,29.9739,29.9819,68898.0
2016-08-30 12:40:00,37.48,37.49,37.45,37.46,78657.0,29.9819,29.9899,29.9579,29.9659,78657.0
2016-08-30 12:50:00,37.45,37.46,37.43,37.44,69480.0,29.9579,29.9659,29.9419,29.9499,69480.0
2016-08-30 13:00:00,37.43,37.46,37.41,37.45,67913.0,29.9419,29.9659,29.9259,29.9579,67913.0
2016-08-30 13:10:00,37.46,37.46,37.44,37.45,28970.0,29.9659,29.9659,29.9499,29.9579,28970.0
2016-08-30 13:20:00,37.45,37.46,37.44,37.45,67628.0,29.9579,29.9659,29.9499,29.9579,67628.0
2016-08-30 13:30:00,37.45,37.47,37.44,37.47,59159.0,29.9579,29.9739,29.9499,29.9739,59159.0
2016-08-30 13:40:00,37.47,37.47,37.42,37.45,83726.0,29.9739,29.9739,29.9339,29.9579,83726.0
2016-08-30 13:50:00,37.45,37.46,37.43,37.45,59408.0,29.9579,29.9659,29.9419,29.9579,59408.0
2016-08-30 14:00:00,37.44,37.45,37.39,37.4,144316.0,29.9499,29.9579,29.9099,29.9179,144316.0
2016-08-30 14:10:00,37.4,37.41,37.35,37.36,156570.0,29.9179,29.9259,29.8779,29.8859,156570.0
2016-08-30 14:20:00,37.35,37.41,37.34,37.39,91518.0,29.8779,29.9259,29.8699,29.9099,91518.0
2016-08-30 14:30:00,37.39,37.41,37.36,37.4,140033.0,29.9099,29.9259,29.8859,29.9179,140033.0
2016-08-30 14:40:00,37.4,37.42,37.39,37.42,72707.0,29.9179,29.9339,29.9099,29.9339,72707.0
2016-08-30 14:50:00,37.42,37.43,37.41,37.41,32059.0,29.9339,29.9419,29.9259,29.9259,32059.0
2016-08-30 15:00:00,37.41,37.45,37.39,37.44,122663.0,29.9259,29.9579,29.9099,29.9499,122663.0
2016-08-30 15:10:00,37.44,37.45,37.42,37.44,171337.0,29.9499,29.9579,29.9339,29.9499,171337.0
2016-08-30 15:20:00,37.44,37.44,37.39,37.42,743466.0,29.9499,29.9499,29.9099,29.9339,743466.0
2016-08-30 15:30:00,37.42,37.48,37.4,37.48,635957.0,29.9339,29.9819,29.9179,29.9819,635957.0
2016-08-30 15:40:00,37.47,37.48,37.44,37.45,205027.0,29.9739,29.9819,29.9499,29.9579,205027.0
2016-08-30 15:50:00,37.45,37.45,37.42,37.44,1087377.0,29.9579,29.9579,29.9339,29.9499,1087377.0
2016-08-31 09:30:00,37.21,37.21,37.11,37.13,721037.0,29.7659,29.7659,29.6859,29.7019,721037.0
2016-08-31 09:40:00,37.13,37.18,37.12,37.17,526322.0,29.7019,29.7419,29.6939,29.7339,526322.0
2016-08-31 09:50:00,37.17,37.19,37.14,37.18,753895.0,29.7339,29.7499,29.7099,29.7419,753895.0
2016-08-31 10:00:00,37.18,37.19,37.14,37.15,238613.0,29.7419,29.7499,29.7099,29.7179,238613.0
2016-08-31 10:10:00,37.15,37.17,37.1,37.13,271567.0,29.7179,29.7339,29.6779,29.7019,271567.0
2016-08-31 10:20:00,37.13,37.16,37.12,37.14,254766.0,29.7019,29.7259,29.6939,29.7099,254766.0
2016-08-31 10:30:00,37.13,37.14,37.05,37.08,503791.0,29.7019,29.7099,29.6379,29.6619,503791.0
2016-08-31 10:40:00,37.08,37.08,37.05,37.07,331930.0,29.6619,29.6619,29.6379,29.6539,331930.0
2016-08-31 10:50:00,37.07,37.08,37.05,37.05,293226.0,29.6539,29.6619,29.6379,29.6379,293226.0
2016-08-31 11:00:00,37.05,37.08,37.02,37.04,512178.0,29.6379,29.6619,29.6139,29.6299,512178.0
2016-08-31 11:10:00,37.04,37.06,37.02,37.05,278700.0,29.6299,29.6459,29.6139,29.6379,278700.0
2016-08-31 11:20:00,37.04,37.07,37.04,37.07,517947.0,29.6299,29.6539,29.6299,29.6539,517947.0
2016-08-31 11:30:00,37.07,37.07,37.01,37.05,425845.0,29.6539,29.6539,29.6059,29.6379,425845.0
2016-08-31 11:40:00,37.04,37.05,37.0,37.01,336639.0,29.6299,29.6379,29.5979,29.6059,336639.0
2016-08-31 11:50:00,37.01,37.03,36.98,36.99,211732.0,29.6059,29.6219,29.5819,29.5899,211732.0
2016-08-31 12:00:00,36.98,36.99,36.9,36.91,333472.0,29.5819,29.5899,29.5179,29.5259,333472.0
2016-08-31 12:10:00,36.91,36.95,36.9,36.91,335461.0,29.5259,29.5579,29.5179,29.5259,335461.0
2016-08-31 12:20:00,36.91,36.91,36.88,36.89,518776.0,29.5259,29.5259,29.5019,29.5099,518776.0
2016-08-31 12:30:00,36.89,36.92,36.84,36.91,653149.0,29.5099,29.5339,29.4699,29.5259,653149.0
2016-08-31 12:40:00,36.91,36.96,36.9,36.95,206319.0,29.5259,29.5659,29.5179,29.5579,206319.0
2016-08-31 12:50:00,36.95,36.96,36.92,36.92,376462.0,29.5579,29.5659,29.5339,29.5339,376462.0
2016-08-31 13:00:00,36.92,36.93,36.9,36.91,124147.0,29.5339,29.5419,29.5179,29.5259,124147.0
2016-08-31 13:10:00,36.91,36.92,36.86,36.88,183294.0,29.5259,29.5339,29.4859,29.5019,183294.0
2016-08-31 13:20:00,36.89,36.91,36.88,36.89,224423.0,29.5099,29.5259,29.5019,29.5099,224423.0
2016-08-31 13:30:00,36.89,36.9,36.88,36.9,279451.0,29.5099,29.5179,29.5019,29.5179,279451.0
2016-08-31 13:40:00,36.9,36.92,36.89,36.91,128081.0,29.5179,29.5339,29.5099,29.5259,128081.0
2016-08-31 13:50:00,36.91,36.92,36.91,36.91,76686.0,29.5259,29.5339,29.5259,29.5259,76686.0
2016-08-31 14:00:00,36.91,37.0,36.91,36.98,611590.0,29.5259,29.5979,29.5259,29.5819,611590.0
2016-08-31 14:10:00,36.98,37.01,36.98,37.01,369235.0,29.5819,29.6059,29.5819,29.6059,369235.0
2016-08-31 14:20:00,37.01,37.03,37.0,37.02,352186.0,29.6059,29.6219,29.5979,29.6139,352186.0
2016-08-31 14:30:00,37.03,37.04,36.97,36.97,512620.0,29.6219,29.6299,29.5739,29.5739,512620.0
2016-08-31 14:40:00,36.97,36.98,36.91,36.93,299175.0,29.5739,29.5819,29.5259,29.5419,299175.0
2016-08-31 14:50:00,36.93,36.97,36.92,36.94,224277.0,29.5419,29.5739,29.5339,29.5499,224277.0
2016-08-31 15:00:00,36.94,37.03,36.94,37.02,501064.0,29.5499,29.6219,29.5499,29.6139,501064.0
2016-08-31 15:10:00,37.02,37.07,37.01,37.04,685860.0,29.6139,29.6539,29.6059,29.6299,685860.0
2016-08-31 15:20:00,37.05,37.06,37.03,37.05,490693.0,29.6379,29.6459,29.6219,29.6379,490693.0
2016-08-31 15:30:00,37.05,37.06,37.03,37.05,651787.0,29.6379,29.6459,29.6219,29.6379,651787.0
2016-08-31 15:40:00,37.05,37.07,37.0,37.01,1544128.0,29.6379,29.6539,29.5979,29.6059,1544128.0
2016-08-31 15:50:00,37.01,37.06,37.0,37.02,2977376.0,29.6059,29.6459,29.5979,29.6139,2977376.0
2016-09-01 09:30:00,37.35,37.46,37.33,37.42,654561.0,29.8779,29.9659,29.8619,29.9339,654561.0
2016-09-01 09:40:00,37.42,37.43,37.39,37.41,415298.0,29.9339,29.9419,29.9099,29.9259,415298.0
2016-09-01 09:50:00,37.41,37.42,37.34,37.37,579642.0,29.9259,29.9339,29.8699,29.8939,579642.0
2016-09-01 10:00:00,37.37,37.45,37.34,37.43,1018156.0,29.8939,29.9579,29.8699,29.9419,1018156.0
2016-09-01 10:10:00,37.43,37.44,37.32,37.33,1067187.0,29.9419,29.9499,29.8539,29.8619,1067187.0
2016-09-01 10:20:00,37.33,37.35,37.26,37.26,739033.0,29.8619,29.8779,29.8059,29.8059,739033.0
2016-09-01 10:30:00,37.27,37.27,37.19,37.22,554055.0,29.8139,29.8139,29.7499,29.7739,554055.0
2016-09-01 10:40:00,37.21,37.24,37.2,37.23,312894.0,29.7659,29.7899,29.7579,29.7819,312894.0
2016-09-01 10:50:00,37.22,37.25,37.19,37.2,220637.0,29.7739,29.7979,29.7499,29.7579,220637.0
2016-09-01 11:00:00,37.19,37.2,37.13,37.16,306123.0,29.7499,29.7579,29.7019,29.7259,306123.0
2016-09-01 11:10:00,37.16,37.19,37.15,37.18,265937.0,29.7259,29.7499,29.7179,29.7419,265937.0
2016-09-01 11:20:00,37.18,37.2,37.17,37.18,499826.0,29.7419,29.7579,29.7339,29.7419,499826.0
2016-09-01 11:30:00,37.18,37.19,37.15,37.16,151933.0,29.7419,29.7499,29.7179,29.7259,151933.0
2016-09-01 11:40:00,37.16,37.16,37.14,37.15,227857.0,29.7259,29.7259,29.7099,29.7179,227857.0
2016-09-01 11:50:00,37.14,37.14,37.09,37.12,417639.0,29.7099,29.7099,29.6699,29.6939,417639.0
2016-09-01 12:00:00,37.12,37.12,37.1,37.11,249708.0,29.6939,29.6939,29.6779,29.6859,249708.0
2016-09-01 12:10:00,37.12,37.19,37.1,37.17,221831.0,29.6939,29.7499,29.6779,29.7339,221831.0
2016-09-01 12:20:00,37.17,37.22,37.14,37.2,415405.0,29.7339,29.7739,29.7099,29.7579,415405.0
2016-09-01 12:30:00,37.21,37.26,37.21,37.24,185206.0,29.7659,29.8059,29.7659,29.7899,185206.0
2016-09-01 12:40:00,37.24,37.24,37.22,37.24,50103.0,29.7899,29.7899,29.7739,29.7899,50103.0
2016-09-01 12:50:00,37.23,37.26,37.23,37.23,60461.0,29.7819,29.8059,29.7819,29.7819,60461.0
2016-09-01 13:00:00,37.24,37.24,37.21,37.22,309338.0,29.7899,29.7899,29.7659,29.7739,309338.0
2016-09-01 13:10:00,37.22,37.25,37.19,37.24,151353.0,29.7739,29.7979,29.7499,29.7899,151353.0
2016-09-01 13:20:00,37.25,37.28,37.24,37.25,105057.0,29.7979,29.8219,29.7899,29.7979,105057.0
2016-09-01 13:30:00,37.26,37.28,37.25,37.25,102714.0,29.8059,29.8219,29.7979,29.7979,102714.0
2016-09-01 13:40:00,37.25,37.28,37.24,37.27,85378.0,29.7979,29.8219,29.7899,29.8139,85378.0
2016-09-01 13:50:00,37.27,37.28,37.25,37.26,93056.0,29.8139,29.8219,29.7979,29.8059,93056.0
2016-09-01 14:00:00,37.25,37.26,37.19,37.22,271010.0,29.7979,29.8059,29.7499,29.7739,271010.0
2016-09-01 14:10:00,37.22,37.25,37.2,37.25,81501.0,29.7739,29.7979,29.7579,29.7979,81501.0
2016-09-01 14:20:00,37.25,37.27,37.22,37.27,60316.0,29.7979,29.8139,29.7739,29.8139,60316.0
2016-09-01 14:30:00,37.27,37.27,37.24,37.27,213183.0,29.8139,29.8139,29.7899,29.8139,213183.0
2016-09-01 14:40:00,37.26,37.34,37.26,37.3,363279.0,29.8059,29.8699,29.8059,29.8379,363279.0
2016-09-01 14:50:00,37.29,37.3,37.27,37.28,229644.0,29.8299,29.8379,29.8139,29.8219,229644.0
2016-09-01 15:00:00,37.28,37.29,37.23,37.26,538746.0,29.8219,29.8299,29.7819,29.8059,538746.0
2016-09-01 15:10:00,37.26,37.29,37.25,37.27,241008.0,29.8059,29.8299,29.7979,29.8139,241008.0
2016-09-01 15:20:00,37.27,37.3,37.26,37.27,221610.0,29.8139,29.8379,29.8059,29.8139,221610.0
2016-09-01 15:30:00,37.27,37.28,37.25,37.27,325803.0,29.8139,29.8219,29.7979,29.8139,325803.0
2016-09-01 15:40:00,37.27,37.31,37.26,37.29,507515.0,29.8139,29.8459,29.8059,29.8299,507515.0
2016-09-01 15:50:00,37.29,37.35,37.28,37.31,1552958.0,29.8299,29.8779,29.8219,29.8459,1552958.0
2016-09-02 09:30:00,37.98,38.09,37.94,38.05,2195587.0,30.3819,30.4699,30.3499,30.4379,2195587.0
2016-09-02 09:40:00,38.05,38.11,38.04,38.09,1674267.0,30.4379,30.4858,30.4299,30.4699,1674267.0
2016-09-02 09:50:00,38.1,38.12,38.03,38.05,673974.0,30.4778,30.4938,30.4219,30.4379,673974.0
2016-09-02 10:00:00,38.05,38.07,37.94,37.94,1152281.0,30.4379,30.4539,30.3499,30.3499,1152281.0
2016-09-02 10:10:00,37.95,37.96,37.87,37.92,1336707.0,30.3579,30.3659,30.2939,30.3339,1336707.0
2016-09-02 10:20:00,37.91,37.98,37.89,37.96,316699.0,30.3259,30.3819,30.3099,30.3659,316699.0
2016-09-02 10:30:00,37.96,38.0,37.94,37.99,405259.0,30.3659,30.3979,30.3499,30.3899,405259.0
2016-09-02 10:40:00,37.99,38.0,37.96,38.0,427803.0,30.3899,30.3979,30.3659,30.3979,427803.0
2016-09-02 10:50:00,38.0,38.04,37.98,38.0,376357.0,30.3979,30.4299,30.3819,30.3979,376357.0
2016-09-02 11:00:00,38.0,38.05,37.99,38.02,221016.0,30.3979,30.4379,30.3899,30.4139,221016.0
2016-09-02 11:10:00,38.02,38.04,37.99,38.04,410058.0,30.4139,30.4299,30.3899,30.4299,410058.0
2016-09-02 11:20:00,38.03,38.07,38.02,38.06,559281.0,30.4219,30.4539,30.4139,30.4459,559281.0
2016-09-02 11:30:00,38.06,38.07,38.02,38.05,551271.0,30.4459,30.4539,30.4139,30.4379,551271.0
2016-09-02 11:40:00,38.05,38.1,38.04,38.09,686790.0,30.4379,30.4778,30.4299,30.4699,686790.0
2016-09-02 11:50:00,38.09,38.1,38.08,38.09,413910.0,30.4699,30.4778,30.4619,30.4699,413910.0
2016-09-02 12:00:00,38.08,38.13,38.08,38.13,534279.0,30.4619,30.5018,30.4619,30.5018,534279.0
2016-09-02 12:10:00,38.13,38.14,38.08,38.08,654796.0,30.5018,30.5098,30.4619,30.4619,654796.0
2016-09-02 12:20:00,38.08,38.12,38.06,38.11,368362.0,30.4619,30.4938,30.4459,30.4858,368362.0
2016-09-02 12:30:00,38.11,38.18,38.1,38.18,753551.0,30.4858,30.5418,30.4778,30.5418,753551.0
2016-09-02 12:40:00,38.18,38.18,38.13,38.16,447042.0,30.5418,30.5418,30.5018,30.5258,447042.0
2016-09-02 12:50:00,38.17,38.24,38.16,38.17,717942.0,30.5338,30.5898,30.5258,30.5338,717942.0
2016-09-02 13:00:00,38.18,38.19,38.14,38.15,161071.0,30.5418,30.5498,30.5098,30.5178,161071.0
2016-09-02 13:10:00,38.15,38.16,38.11,38.12,91906.0,30.5178,30.5258,30.4858,30.4938,91906.0
2016-09-02 13:20:00,38.11,38.13,38.08,38.1,213176.0,30.4858,30.5018,30.4619,30.4778,213176.0
2016-09-02 13:30:00,38.1,38.1,38.03,38.05,331880.0,30.4778,30.4778,30.4219,30.4379,331880.0
2016-09-02 13:40:00,38.05,38.06,38.02,38.05,272141.0,30.4379,30.4459,30.4139,30.4379,272141.0
2016-09-02 13:50:00,38.05,38.06,38.04,38.05,43693.0,30.4379,30.4459,30.4299,30.4379,43693.0
2016-09-02 14:00:00,38.05,38.11,38.04,38.11,166426.0,30.4379,30.4858,30.4299,30.4858,166426.0
2016-09-02 14:10:00,38.11,38.16,38.09,38.15,155117.0,30.4858,30.5258,30.4699,30.5178,155117.0
2016-09-02 14:20:00,38.15,38.16,38.13,38.15,196822.0,30.5178,30.5258,30.5018,30.5178,196822.0
2016-09-02 14:30:00,38.14,38.15,38.1,38.13,198978.0,30.5098,30.5178,30.4778,30.5018,198978.0
2016-09-02 14:40:00,38.13,38.15,38.1,38.1,156436.0,30.5018,30.5178,30.4778,30.4778,156436.0
2016-09-02 14:50:00,38.1,38.13,38.1,38.12,118759.0,30.4778,30.5018,30.4778,30.4938,118759.0
2016-09-02 15:00:00,38.13,38.15,38.11,38.13,254348.0,30.5018,30.5178,30.4858,30.5018,254348.0
2016-09-02 15:10:00,38.13,38.13,38.09,38.11,111315.0,30.5018,30.5018,30.4699,30.4858,111315.0
2016-09-02 15:20:00,38.11,38.13,38.07,38.08,273748.0,30.4858,30.5018,30.4539,30.4619,273748.0
2016-09-02 15:30:00,38.08,38.1,38.07,38.09,329412.0,30.4619,30.4778,30.4539,30.4699,329412.0
2016-09-02 15:40:00,38.09,38.1,38.05,38.07,643061.0,30.4699,30.4778,30.4379,30.4539,643061.0
2016-09-02 15:50:00,38.07,38.08,38.04,38.07,1899062.0,30.4539,30.4619,30.4299,30.4539,1899062.0
2016-09-06 09:30:00,38.65,38.69,38.62,38.64,1047714.0,30.9178,30.9498,30.8938,30.9098,1047714.0
2016-09-06 09:40:00,38.64,38.66,38.61,38.64,675626.0,30.9098,30.9258,30.8858,30.9098,675626.0
2016-09-06 09:50:00,38.64,38.64,38.56,38.56,649693.0,30.9098,30.9098,30.8458,30.8458,649693.0
2016-09-06 10:00:00,38.56,38.65,38.54,38.57,1457595.0,30.8458,30.9178,30.8298,30.8538,1457595.0
2016-09-06 10:10:00,38.57,38.58,38.48,38.49,613111.0,30.8538,30.8618,30.7818,30.7898,613111.0
2016-09-06 10:20:00,38.5,38.52,38.44,38.5,1074341.0,30.7978,30.8138,30.7498,30.7978,1074341.0
2016-09-06 10:30:00,38.5,38.55,38.49,38.52,548597.0,30.7978,30.8378,30.7898,30.8138,548597.0
2016-09-06 10:40:00,38.52,38.54,38.48,38.5,236653.0,30.8138,30.8298,30.7818,30.7978,236653.0
2016-09-06 10:50:00,38.49,38.51,38.48,38.48,601135.0,30.7898,30.8058,30.7818,30.7818,601135.0
2016-09-06 11:00:00,38.48,38.49,38.45,38.47,573328.0,30.7818,30.7898,30.7578,30.7738,573328.0
2016-09-06 11:10:00,38.47,38.51,38.45,38.48,410009.0,30.7738,30.8058,30.7578,30.7818,410009.0
2016-09-06 11:20:00,38.49,38.5,38.48,38.48,574759.0,30.7898,30.7978,30.7818,30.7818,574759.0
2016-09-06 11:30:00,38.48,38.49,38.47,38.48,393531.0,30.7818,30.7898,30.7738,30.7818,393531.0
2016-09-06 11:40:00,38.48,38.65,38.48,38.63,1469341.0,30.7818,30.9178,30.7818,30.9018,1469341.0
2016-09-06 11:50:00,38.62,38.67,38.62,38.66,467841.0,30.8938,30.9338,30.8938,30.9258,467841.0
2016-09-06 12:00:00,38.66,38.69,38.65,38.66,201486.0,30.9258,30.9498,30.9178,30.9258,201486.0
2016-09-06 12:10:00,38.66,38.66,38.63,38.64,181820.0,30.9258,30.9258,30.9018,30.9098,181820.0
2016-09-06 12:20:00,38.64,38.65,38.61,38.64,350948.0,30.9098,30.9178,30.8858,30.9098,350948.0
2016-09-06 12:30:00,38.64,38.68,38.63,38.67,374415.0,30.9098,30.9418,30.9018,30.9338,374415.0
2016-09-06 12:40:00,38.66,38.71,38.65,38.68,133323.0,30.9258,30.9658,30.9178,30.9418,133323.0
2016-09-06 12:50:00,38.69,38.7,38.67,38.68,199883.0,30.9498,30.9578,30.9338,30.9418,199883.0
2016-09-06 13:00:00,38.68,38.69,38.66,38.67,227365.0,30.9418,30.9498,30.9258,30.9338,227365.0
2016-09-06 13:10:00,38.67,38.71,38.66,38.71,270716.0,30.9338,30.9658,30.9258,30.9658,270716.0
2016-09-06 13:20:00,38.71,38.75,38.69,38.74,330647.0,30.9658,30.9978,30.9498,30.9898,330647.0
2016-09-06 13:30:00,38.74,38.75,38.7,38.73,472723.0,30.9898,30.9978,30.9578,30.9818,472723.0
2016-09-06 13:40:00,38.73,38.75,38.72,38.73,143942.0,30.9818,30.9978,30.9738,30.9818,143942.0
2016-09-06 13:50:00,38.72,38.73,38.66,38.66,269818.0,30.9738,30.9818,30.9258,30.9258,269818.0
2016-09-06 14:00:00,38.66,38.68,38.65,38.66,191281.0,30.9258,30.9418,30.9178,30.9258,191281.0
2016-09-06 14:10:00,38.65,38.68,38.65,38.68,93248.0,30.9178,30.9418,30.9178,30.9418,93248.0
2016-09-06 14:20:00,38.67,38.72,38.67,38.7,351550.0,30.9338,30.9738,30.9338,30.9578,351550.0
2016-09-06 14:30:00,38.7,38.71,38.69,38.69,86432.0,30.9578,30.9658,30.9498,30.9498,86432.0
2016-09-06 14:40:00,38.7,38.71,38.68,38.68,151770.0,30.9578,30.9658,30.9418,30.9418,151770.0
2016-09-06 14:50:00,38.68,38.7,38.67,38.69,130702.0,30.9418,30.9578,30.9338,30.9498,130702.0
2016-09-06 15:00:00,38.68,38.7,38.68,38.69,59971.0,30.9418,30.9578,30.9418,30.9498,59971.0
2016-09-06 15:10:00,38.69,38.69,38.61,38.63,595635.0,30.9498,30.9498,30.8858,30.9018,595635.0
2016-09-06 15:20:00,38.63,38.64,38.62,38.63,183330.0,30.9018,30.9098,30.8938,30.9018,183330.0
2016-09-06 15:30:00,38.63,38.63,38.6,38.61,290459.0,30.9018,30.9018,30.8778,30.8858,290459.0
2016-09-06 15:40:00,38.61,38.63,38.6,38.6,681357.0,30.8858,30.9018,30.8778,30.8778,681357.0
2016-09-06 15:50:00,38.6,38.68,38.59,38.67,2264709.0,30.8778,30.9418,30.8698,30.9338,2264709.0
2016-09-07 09:30:00,38.61,38.69,38.61,38.67,574986.0,30.8858,30.9498,30.8858,30.9338,574986.0
2016-09-07 09:40:00,38.66,38.68,38.64,38.66,398445.0,30.9258,30.9418,30.9098,30.9258,398445.0
2016-09-07 09:50:00,38.66,38.66,38.62,38.65,411872.0,30.9258,30.9258,30.8938,30.9178,411872.0
2016-09-07 10:00:00,38.66,38.68,38.59,38.63,855836.0,30.9258,30.9418,30.8698,30.9018,855836.0
2016-09-07 10:10:00,38.63,38.66,38.62,38.65,494094.0,30.9018,30.9258,30.8938,30.9178,494094.0
2016-09-07 10:20:00,38.65,38.68,38.64,38.67,643485.0,30.9178,30.9418,30.9098,30.9338,643485.0
2016-09-07 10:30:00,38.67,38.68,38.62,38.66,370718.0,30.9338,30.9418,30.8938,30.9258,370718.0
2016-09-07 10:40:00,38.66,38.66,38.57,38.59,277932.0,30.9258,30.9258,30.8538,30.8698,277932.0
2016-09-07 10:50:00,38.58,38.6,38.57,38.58,356887.0,30.8618,30.8778,30.8538,30.8618,356887.0
2016-09-07 11:00:00,38.57,38.62,38.57,38.62,345391.0,30.8538,30.8938,30.8538,30.8938,345391.0
2016-09-07 11:10:00,38.62,38.62,38.57,38.57,269720.0,30.8938,30.8938,30.8538,30.8538,269720.0
2016-09-07 11:20:00,38.58,38.61,38.56,38.61,305420.0,30.8618,30.8858,30.8458,30.8858,305420.0
2016-09-07 11:30:00,38.6,38.65,38.59,38.64,331545.0,30.8778,30.9178,30.8698,30.9098,331545.0
2016-09-07 11:40:00,38.64,38.64,38.61,38.63,152109.0,30.9098,30.9098,30.8858,30.9018,152109.0
2016-09-07 11:50:00,38.63,38.68,38.63,38.68,305010.0,30.9018,30.9418,30.9018,30.9418,305010.0
2016-09-07 12:00:00,38.67,38.68,38.63,38.64,218343.0,30.9338,30.9418,30.9018,30.9098,218343.0
2016-09-07 12:10:00,38.64,38.64,38.61,38.61,129369.0,30.9098,30.9098,30.8858,30.8858,129369.0
2016-09-07 12:20:00,38.6,38.63,38.58,38.61,258803.0,30.8778,30.9018,30.8618,30.8858,258803.0
2016-09-07 12:30:00,38.62,38.62,38.59,38.61,169500.0,30.8938,30.8938,30.8698,30.8858,169500.0
2016-09-07 12:40:00,38.62,38.65,38.6,38.61,176818.0,30.8938,30.9178,30.8778,30.8858,176818.0
2016-09-07 12:50:00,38.61,38.64,38.6,38.62,305401.0,30.8858,30.9098,30.8778,30.8938,305401.0
2016-09-07 13:00:00,38.62,38.66,38.6,38.65,391390.0,30.8938,30.9258,30.8778,30.9178,391390.0
2016-09-07 13:10:00,38.65,38.66,38.63,38.65,42610.0,30.9178,30.9258,30.9018,30.9178,42610.0
2016-09-07 13:20:00,38.65,38.66,38.63,38.65,120905.0,30.9178,30.9258,30.9018,30.9178,120905.0
2016-09-07 13:30:00,38.65,38.66,38.63,38.64,67207.0,30.9178,30.9258,30.9018,30.9098,67207.0
2016-09-07 13:40:00,38.64,38.68,38.64,38.66,123912.0,30.9098,30.9418,30.9098,30.9258,123912.0
2016-09-07 13:50:00,38.66,38.67,38.65,38.65,123640.0,30.9258,30.9338,30.9178,30.9178,123640.0
2016-09-07 14:00:00,38.64,38.67,38.63,38.67,93059.0,30.9098,30.9338,30.9018,30.9338,93059.0
2016-09-07 14:10:00,38.67,38.7,38.66,38.7,269026.0,30.9338,30.9578,30.9258,30.9578,269026.0
2016-09-07 14:20:00,38.7,38.7,38.66,38.67,110639.0,30.9578,30.9578,30.9258,30.9338,110639.0
2016-09-07 14:30:00,38.66,38.67,38.62,38.65,130311.0,30.9258,30.9338,30.8938,30.9178,130311.0
2016-09-07 14:40:00,38.65,38.66,38.64,38.66,79646.0,30.9178,30.9258,30.9098,30.9258,79646.0
2016-09-07 14:50:00,38.66,38.67,38.64,38.65,145371.0,30.9258,30.9338,30.9098,30.9178,145371.0
2016-09-07 15:00:00,38.65,38.69,38.65,38.68,121599.0,30.9178,30.9498,30.9178,30.9418,121599.0
2016-09-07 15:10:00,38.69,38.7,38.68,38.7,193050.0,30.9498,30.9578,30.9418,30.9578,193050.0
2016-09-07 15:20:00,38.7,38.71,38.69,38.7,315851.0,30.9578,30.9658,30.9498,30.9578,315851.0
2016-09-07 15:30:00,38.7,38.71,38.69,38.7,247633.0,30.9578,30.9658,30.9498,30.9578,247633.0
2016-09-07 15:40:00,38.69,38.7,38.66,38.66,327085.0,30.9498,30.9578,30.9258,30.9258,327085.0
2016-09-07 15:50:00,38.67,38.69,38.64,38.65,1133358.0,30.9338,30.9498,30.9098,30.9178,1133358.0
2016-09-08 09:30:00,38.83,38.93,38.81,38.85,3321623.0,31.0618,31.1418,31.0458,31.0778,3321623.0
2016-09-08 09:40:00,38.85,38.92,38.83,38.88,3027250.0,31.0778,31.1338,31.0618,31.1018,3027250.0
2016-09-08 09:50:00,38.88,38.94,38.87,38.91,3280403.0,31.1018,31.1498,31.0938,31.1258,3280403.0
2016-09-08 10:00:00,38.91,38.92,38.87,38.89,964370.0,31.1258,31.1338,31.0938,31.1098,964370.0
2016-09-08 10:10:00,38.89,38.89,38.82,38.84,1645123.0,31.1098,31.1098,31.0538,31.0698,1645123.0
2016-09-08 10:20:00,38.85,38.9,38.84,38.87,1091617.0,31.0778,31.1178,31.0698,31.0938,1091617.0
2016-09-08 10:30:00,38.87,38.99,38.87,38.97,1677131.0,31.0938,31.1898,31.0938,31.1738,1677131.0
2016-09-08 10:40:00,38.97,38.99,38.94,38.97,1589062.0,31.1738,31.1898,31.1498,31.1738,1589062.0
2016-09-08 10:50:00,38.96,38.98,38.95,38.97,273829.0,31.1658,31.1818,31.1578,31.1738,273829.0
2016-09-08 11:00:00,38.96,39.1,38.96,39.09,2037351.0,31.1658,31.2778,31.1658,31.2698,2037351.0
2016-09-08 11:10:00,39.09,39.13,39.08,39.08,912991.0,31.2698,31.3018,31.2618,31.2618,912991.0
2016-09-08 11:20:00,39.08,39.09,39.03,39.04,938466.0,31.2618,31.2698,31.2218,31.2298,938466.0
2016-09-08 11:30:00,39.05,39.06,38.98,39.0,496754.0,31.2378,31.2458,31.1818,31.1978,496754.0
2016-09-08 11:40:00,39.01,39.02,38.98,39.02,346015.0,31.2058,31.2138,31.1818,31.2138,346015.0
2016-09-08 11:50:00,39.02,39.07,39.01,39.06,323343.0,31.2138,31.2538,31.2058,31.2458,323343.0
2016-09-08 12:00:00,39.06,39.07,39.01,39.01,218741.0,31.2458,31.2538,31.2058,31.2058,218741.0
2016-09-08 12:10:00,39.01,39.02,38.98,39.02,210951.0,31.2058,31.2138,31.1818,31.2138,210951.0
2016-09-08 12:20:00,39.01,39.04,38.97,39.0,157562.0,31.2058,31.2298,31.1738,31.1978,157562.0
2016-09-08 12:30:00,39.01,39.01,38.94,38.97,672538.0,31.2058,31.2058,31.1498,31.1738,672538.0
2016-09-08 12:40:00,38.97,38.98,38.94,38.96,413160.0,31.1738,31.1818,31.1498,31.1658,413160.0
2016-09-08 12:50:00,38.96,38.99,38.94,38.98,382528.0,31.1658,31.1898,31.1498,31.1818,382528.0
2016-09-08 13:00:00,38.98,38.98,38.95,38.95,98613.0,31.1818,31.1818,31.1578,31.1578,98613.0
2016-09-08 13:10:00,38.96,38.97,38.92,38.94,132780.0,31.1658,31.1738,31.1338,31.1498,132780.0
2016-09-08 13:20:00,38.94,38.96,38.92,38.93,122402.0,31.1498,31.1658,31.1338,31.1418,122402.0
2016-09-08 13:30:00,38.93,38.95,38.91,38.94,395953.0,31.1418,31.1578,31.1258,31.1498,395953.0
2016-09-08 13:40:00,38.94,38.95,38.91,38.91,171301.0,31.1498,31.1578,31.1258,31.1258,171301.0
2016-09-08 13:50:00,38.91,38.95,38.9,38.93,399718.0,31.1258,31.1578,31.1178,31.1418,399718.0
2016-09-08 14:00:00,38.93,38.94,38.9,38.91,179142.0,31.1418,31.1498,31.1178,31.1258,179142.0
2016-09-08 14:10:00,38.91,38.94,38.91,38.94,190202.0,31.1258,31.1498,31.1258,31.1498,190202.0
2016-09-08 14:20:00,38.94,38.98,38.92,38.94,376441.0,31.1498,31.1818,31.1338,31.1498,376441.0
2016-09-08 14:30:00,38.93,38.97,38.92,38.96,176950.0,31.1418,31.1738,31.1338,31.1658,176950.0
2016-09-08 14:40:00,38.96,38.99,38.95,38.98,224978.0,31.1658,31.1898,31.1578,31.1818,224978.0
2016-09-08 14:50:00,38.98,38.99,38.96,38.98,311002.0,31.1818,31.1898,31.1658,31.1818,311002.0
2016-09-08 15:00:00,38.98,38.98,38.94,38.94,163061.0,31.1818,31.1818,31.1498,31.1498,163061.0
2016-09-08 15:10:00,38.94,38.96,38.94,38.96,168840.0,31.1498,31.1658,31.1498,31.1658,168840.0
2016-09-08 15:20:00,38.96,38.96,38.94,38.96,163871.0,31.1658,31.1658,31.1498,31.1658,163871.0
2016-09-08 15:30:00,38.95,38.99,38.94,38.99,373954.0,31.1578,31.1898,31.1498,31.1898,373954.0
2016-09-08 15:40:00,38.98,39.0,38.97,38.97,445412.0,31.1818,31.1978,31.1738,31.1738,445412.0
2016-09-08 15:50:00,38.98,39.0,38.97,39.0,1246385.0,31.1818,31.1978,31.1738,31.1978,1246385.0
2016-09-09 09:30:00,38.92,38.92,38.77,38.77,2257161.0,31.1338,31.1338,31.0138,31.0138,2257161.0
2016-09-09 09:40:00,38.77,38.79,38.74,38.74,1358187.0,31.0138,31.0298,30.9898,30.9898,1358187.0
2016-09-09 09:50:00,38.75,38.75,38.62,38.65,1044769.0,30.9978,30.9978,30.8938,30.9178,1044769.0
2016-09-09 10:00:00,38.65,38.65,38.6,38.61,1123032.0,30.9178,30.9178,30.8778,30.8858,1123032.0
2016-09-09 10:10:00,38.61,38.72,38.58,38.66,1123360.0,30.8858,30.9738,30.8618,30.9258,1123360.0
2016-09-09 10:20:00,38.67,38.69,38.64,38.66,686397.0,30.9338,30.9498,30.9098,30.9258,686397.0
2016-09-09 10:30:00,38.66,38.67,38.53,38.55,835664.0,30.9258,30.9338,30.8218,30.8378,835664.0
2016-09-09 10:40:00,38.55,38.57,38.48,38.52,455234.0,30.8378,30.8538,30.7818,30.8138,455234.0
2016-09-09 10:50:00,38.52,38.58,38.51,38.57,622588.0,30.8138,30.8618,30.8058,30.8538,622588.0
2016-09-09 11:00:00,38.57,38.57,38.51,38.56,411906.0,30.8538,30.8538,30.8058,30.8458,411906.0
2016-09-09 11:10:00,38.56,38.56,38.48,38.51,378911.0,30.8458,30.8458,30.7818,30.8058,378911.0
2016-09-09 11:20:00,38.51,38.58,38.48,38.57,619205.0,30.8058,30.8618,30.7818,30.8538,619205.0
2016-09-09 11:30:00,38.57,38.57,38.52,38.54,456894.0,30.8538,30.8538,30.8138,30.8298,456894.0
2016-09-09 11:40:00,38.53,38.58,38.52,38.57,936462.0,30.8218,30.8618,30.8138,30.8538,936462.0
2016-09-09 11:50:00,38.57,38.57,38.48,38.49,409846.0,30.8538,30.8538,30.7818,30.7898,409846.0
2016-09-09 12:00:00,38.5,38.56,38.49,38.55,473449.0,30.7978,30.8458,30.7898,30.8378,473449.0
2016-09-09 12:10:00,38.55,38.56,38.48,38.49,202748.0,30.8378,30.8458,30.7818,30.7898,202748.0
2016-09-09 12:20:00,38.5,38.53,38.47,38.52,368524.0,30.7978,30.8218,30.7738,30.8138,368524.0
2016-09-09 12:30:00,38.52,38.53,38.49,38.5,177731.0,30.8138,30.8218,30.7898,30.7978,177731.0
2016-09-09 12:40:00,38.49,38.57,38.49,38.54,657660.0,30.7898,30.8538,30.7898,30.8298,657660.0
2016-09-09 12:50:00,38.55,38.56,38.51,38.55,168180.0,30.8378,30.8458,30.8058,30.8378,168180.0
2016-09-09 13:00:00,38.55,38.56,38.49,38.49,196829.0,30.8378,30.8458,30.7898,30.7898,196829.0
2016-09-09 13:10:00,38.5,38.51,38.42,38.43,289046.0,30.7978,30.8058,30.7338,30.7418,289046.0
2016-09-09 13:20:00,38.43,38.45,38.39,38.41,655845.0,30.7418,30.7578,30.7098,30.7258,655845.0
2016-09-09 13:30:00,38.41,38.42,38.37,38.38,320678.0,30.7258,30.7338,30.6938,30.7018,320678.0
2016-09-09 13:40:00,38.38,38.39,38.31,38.33,315390.0,30.7018,30.7098,30.6458,30.6618,315390.0
2016-09-09 13:50:00,38.33,38.33,38.29,38.31,899856.0,30.6618,30.6618,30.6298,30.6458,899856.0
2016-09-09 14:00:00,38.31,38.32,38.21,38.23,653606.0,30.6458,30.6538,30.5658,30.5818,653606.0
2016-09-09 14:10:00,38.23,38.25,38.19,38.25,425586.0,30.5818,30.5978,30.5498,30.5978,425586.0
2016-09-09 14:20:00,38.25,38.34,38.23,38.34,457624.0,30.5978,30.6698,30.5818,30.6698,457624.0
2016-09-09 14:30:00,38.34,38.41,38.32,38.41,734671.0,30.6698,30.7258,30.6538,30.7258,734671.0
2016-09-09 14:40:00,38.41,38.41,38.3,38.32,603077.0,30.7258,30.7258,30.6378,30.6538,603077.0
2016-09-09 14:50:00,38.33,38.41,38.33,38.4,793080.0,30.6618,30.7258,30.6618,30.7178,793080.0
2016-09-09 15:00:00,38.4,38.42,38.36,38.39,805231.0,30.7178,30.7338,30.6858,30.7098,805231.0
2016-09-09 15:10:00,38.39,38.41,38.32,38.4,598799.0,30.7098,30.7258,30.6538,30.7178,598799.0
2016-09-09 15:20:00,38.4,38.43,38.36,38.39,550786.0,30.7178,30.7418,30.6858,30.7098,550786.0
2016-09-09 15:30:00,38.39,38.4,38.3,38.32,1071815.0,30.7098,30.7178,30.6378,30.6538,1071815.0
2016-09-09 15:40:00,38.32,38.32,38.24,38.29,1828305.0,30.6538,30.6538,30.5898,30.6298,1828305.0
2016-09-09 15:50:00,38.3,38.31,38.21,38.23,2971590.0,30.6378,30.6458,30.5658,30.5818,2971590.0
2016-09-12 09:30:00,37.51,37.72,37.47,37.72,1925046.0,30.0059,30.1739,29.9739,30.1739,1925046.0
2016-09-12 09:40:00,37.71,37.73,37.58,37.6,562516.0,30.1659,30.1819,30.0619,30.0779,562516.0
2016-09-12 09:50:00,37.6,37.8,37.58,37.77,1016629.0,30.0779,30.2379,30.0619,30.2139,1016629.0
2016-09-12 10:00:00,37.77,37.85,37.77,37.82,480002.0,30.2139,30.2779,30.2139,30.2539,480002.0
2016-09-12 10:10:00,37.81,37.86,37.78,37.86,557848.0,30.2459,30.2859,30.2219,30.2859,557848.0
2016-09-12 10:20:00,37.85,37.91,37.84,37.9,738739.0,30.2779,30.3259,30.2699,30.3179,738739.0
2016-09-12 10:30:00,37.91,37.92,37.84,37.85,326058.0,30.3259,30.3339,30.2699,30.2779,326058.0
2016-09-12 10:40:00,37.85,37.88,37.79,37.8,508727.0,30.2779,30.3019,30.2299,30.2379,508727.0
2016-09-12 10:50:00,37.79,37.84,37.76,37.81,432423.0,30.2299,30.2699,30.2059,30.2459,432423.0
2016-09-12 11:00:00,37.82,37.88,37.82,37.86,411601.0,30.2539,30.3019,30.2539,30.2859,411601.0
2016-09-12 11:10:00,37.86,37.87,37.79,37.84,285938.0,30.2859,30.2939,30.2299,30.2699,285938.0
2016-09-12 11:20:00,37.83,37.91,37.82,37.91,1143725.0,30.2619,30.3259,30.2539,30.3259,1143725.0
2016-09-12 11:30:00,37.9,37.98,37.87,37.97,594900.0,30.3179,30.3819,30.2939,30.3739,594900.0
2016-09-12 11:40:00,37.97,38.01,37.96,37.96,398328.0,30.3739,30.4059,30.3659,30.3659,398328.0
2016-09-12 11:50:00,37.97,38.03,37.96,37.99,362804.0,30.3739,30.4219,30.3659,30.3899,362804.0
2016-09-12 12:00:00,37.99,37.99,37.94,37.98,471599.0,30.3899,30.3899,30.3499,30.3819,471599.0
2016-09-12 12:10:00,37.98,38.0,37.96,37.98,265493.0,30.3819,30.3979,30.3659,30.3819,265493.0
2016-09-12 12:20:00,37.98,38.05,37.96,38.04,326977.0,30.3819,30.4379,30.3659,30.4299,326977.0
2016-09-12 12:30:00,38.04,38.09,38.0,38.01,1272468.0,30.4299,30.4699,30.3979,30.4059,1272468.0
2016-09-12 12:40:00,38.01,38.01,37.96,37.98,684654.0,30.4059,30.4059,30.3659,30.3819,684654.0
2016-09-12 12:50:00,37.98,38.06,37.98,38.01,779588.0,30.3819,30.4459,30.3819,30.4059,779588.0
2016-09-12 13:00:00,38.01,38.03,37.99,38.02,150252.0,30.4059,30.4219,30.3899,30.4139,150252.0
2016-09-12 13:10:00,38.02,38.27,38.02,38.1,1002463.0,30.4139,30.6138,30.4139,30.4778,1002463.0
2016-09-12 13:20:00,38.1,38.14,37.95,37.96,753612.0,30.4778,30.5098,30.3579,30.3659,753612.0
2016-09-12 13:30:00,37.96,38.03,37.9,37.99,866910.0,30.3659,30.4219,30.3179,30.3899,866910.0
2016-09-12 13:40:00,37.99,38.11,37.92,38.11,515116.0,30.3899,30.4858,30.3339,30.4858,515116.0
2016-09-12 13:50:00,38.1,38.18,38.09,38.17,724570.0,30.4778,30.5418,30.4699,30.5338,724570.0
2016-09-12 14:00:00,38.18,38.29,38.16,38.28,941835.0,30.5418,30.6298,30.5258,30.6218,941835.0
2016-09-12 14:10:00,38.28,38.33,38.26,38.32,387247.0,30.6218,30.6618,30.6058,30.6538,387247.0
2016-09-12 14:20:00,38.31,38.36,38.28,38.3,545340.0,30.6458,30.6858,30.6218,30.6378,545340.0
2016-09-12 14:30:00,38.3,38.38,38.26,38.37,573438.0,30.6378,30.7018,30.6058,30.6938,573438.0
2016-09-12 14:40:00,38.37,38.39,38.28,38.29,717748.0,30.6938,30.7098,30.6218,30.6298,717748.0
2016-09-12 14:50:00,38.28,38.3,38.26,38.27,375109.0,30.6218,30.6378,30.6058,30.6138,375109.0
2016-09-12 15:00:00,38.27,38.31,38.25,38.29,264955.0,30.6138,30.6458,30.5978,30.6298,264955.0
2016-09-12 15:10:00,38.29,38.34,38.25,38.26,494634.0,30.6298,30.6698,30.5978,30.6058,494634.0
2016-09-12 15:20:00,38.26,38.36,38.24,38.34,1341873.0,30.6058,30.6858,30.5898,30.6698,1341873.0
2016-09-12 15:30:00,38.34,38.36,38.28,38.3,733966.0,30.6698,30.6858,30.6218,30.6378,733966.0
2016-09-12 15:40:00,38.31,38.37,38.25,38.27,856068.0,30.6458,30.6938,30.5978,30.6138,856068.0
2016-09-12 15:50:00,38.26,38.31,38.25,38.26,1842980.0,30.6058,30.6458,30.5978,30.6058,1842980.0
2016-09-13 09:30:00,37.49,37.59,37.42,37.58,2201266.0,29.9899,30.0699,29.9339,30.0619,2201266.0
2016-09-13 09:40:00,37.58,37.61,37.45,37.45,805909.0,30.0619,30.0859,29.9579,29.9579,805909.0
2016-09-13 09:50:00,37.45,37.48,37.38,37.41,1042908.0,29.9579,29.9819,29.9019,29.9259,1042908.0
2016-09-13 10:00:00,37.4,37.41,37.31,37.33,1651132.0,29.9179,29.9259,29.8459,29.8619,1651132.0
2016-09-13 10:10:00,37.34,37.37,37.28,37.29,2166087.0,29.8699,29.8939,29.8219,29.8299,2166087.0
2016-09-13 10:20:00,37.29,37.33,37.25,37.3,973974.0,29.8299,29.8619,29.7979,29.8379,973974.0
2016-09-13 10:30:00,37.3,37.4,37.28,37.37,1422933.0,29.8379,29.9179,29.8219,29.8939,1422933.0
2016-09-13 10:40:00,37.37,37.45,37.36,37.38,581132.0,29.8939,29.9579,29.8859,29.9019,581132.0
2016-09-13 10:50:00,37.38,37.39,37.3,37.3,300276.0,29.9019,29.9099,29.8379,29.8379,300276.0
2016-09-13 11:00:00,37.3,37.31,37.23,37.24,580633.0,29.8379,29.8459,29.7819,29.7899,580633.0
2016-09-13 11:10:00,37.24,37.24,37.16,37.19,485823.0,29.7899,29.7899,29.7259,29.7499,485823.0
2016-09-13 11:20:00,37.19,37.29,37.18,37.2,773467.0,29.7499,29.8299,29.7419,29.7579,773467.0
2016-09-13 11:30:00,37.2,37.22,37.13,37.15,504056.0,29.7579,29.7739,29.7019,29.7179,504056.0
2016-09-13 11:40:00,37.14,37.22,37.14,37.19,394892.0,29.7099,29.7739,29.7099,29.7499,394892.0
2016-09-13 11:50:00,37.18,37.22,37.14,37.2,309557.0,29.7419,29.7739,29.7099,29.7579,309557.0
2016-09-13 12:00:00,37.2,37.24,37.16,37.23,449039.0,29.7579,29.7899,29.7259,29.7819,449039.0
2016-09-13 12:10:00,37.23,37.3,37.22,37.25,252701.0,29.7819,29.8379,29.7739,29.7979,252701.0
2016-09-13 12:20:00,37.25,37.26,37.13,37.14,323433.0,29.7979,29.8059,29.7019,29.7099,323433.0
2016-09-13 12:30:00,37.14,37.15,37.04,37.09,1633987.0,29.7099,29.7179,29.6299,29.6699,1633987.0
2016-09-13 12:40:00,37.1,37.11,37.03,37.04,894078.0,29.6779,29.6859,29.6219,29.6299,894078.0
2016-09-13 12:50:00,37.04,37.05,36.94,36.98,1389834.0,29.6299,29.6379,29.5499,29.5819,1389834.0
2016-09-13 13:00:00,36.98,37.01,36.91,37.0,597060.0,29.5819,29.6059,29.5259,29.5979,597060.0
2016-09-13 13:10:00,37.0,37.18,36.98,37.17,748864.0,29.5979,29.7419,29.5819,29.7339,748864.0
2016-09-13 13:20:00,37.17,37.21,37.11,37.19,487523.0,29.7339,29.7659,29.6859,29.7499,487523.0
2016-09-13 13:30:00,37.19,37.23,37.11,37.16,729891.0,29.7499,29.7819,29.6859,29.7259,729891.0
2016-09-13 13:40:00,37.16,37.2,37.1,37.14,377717.0,29.7259,29.7579,29.6779,29.7099,377717.0
2016-09-13 13:50:00,37.14,37.14,37.02,37.05,1103088.0,29.7099,29.7099,29.6139,29.6379,1103088.0
2016-09-13 14:00:00,37.05,37.07,36.98,37.05,661753.0,29.6379,29.6539,29.5819,29.6379,661753.0
2016-09-13 14:10:00,37.06,37.07,36.99,37.01,347473.0,29.6459,29.6539,29.5899,29.6059,347473.0
2016-09-13 14:20:00,37.01,37.02,36.95,36.96,484917.0,29.6059,29.6139,29.5579,29.5659,484917.0
2016-09-13 14:30:00,36.97,37.02,36.92,37.02,490456.0,29.5739,29.6139,29.5339,29.6139,490456.0
2016-09-13 14:40:00,37.03,37.1,37.01,37.08,768353.0,29.6219,29.6779,29.6059,29.6619,768353.0
2016-09-13 14:50:00,37.08,37.12,37.03,37.04,954478.0,29.6619,29.6939,29.6219,29.6299,954478.0
2016-09-13 15:00:00,37.04,37.08,37.01,37.07,465340.0,29.6299,29.6619,29.6059,29.6539,465340.0
2016-09-13 15:10:00,37.07,37.15,36.99,37.1,589540.0,29.6539,29.7179,29.5899,29.6779,589540.0
2016-09-13 15:20:00,37.11,37.16,37.09,37.14,477386.0,29.6859,29.7259,29.6699,29.7099,477386.0
2016-09-13 15:30:00,37.14,37.22,37.11,37.21,1037012.0,29.7099,29.7739,29.6859,29.7659,1037012.0
2016-09-13 15:40:00,37.21,37.23,37.1,37.22,3055284.0,29.7659,29.7819,29.6779,29.7739,3055284.0
2016-09-13 15:50:00,37.22,37.34,37.21,37.24,3657637.0,29.7739,29.8699,29.7659,29.7899,3657637.0
2016-09-14 09:30:00,37.45,37.54,37.39,37.5,2278929.0,29.9579,30.0299,29.9099,29.9979,2278929.0
2016-09-14 09:40:00,37.51,37.51,37.41,37.43,792156.0,30.0059,30.0059,29.9259,29.9419,792156.0
2016-09-14 09:50:00,37.43,37.51,37.37,37.47,781850.0,29.9419,30.0059,29.8939,29.9739,781850.0
2016-09-14 10:00:00,37.48,37.55,37.43,37.54,671142.0,29.9819,30.0379,29.9419,30.0299,671142.0
2016-09-14 10:10:00,37.53,37.6,37.51,37.57,575333.0,30.0219,30.0779,30.0059,30.0539,575333.0
2016-09-14 10:20:00,37.57,37.61,37.52,37.57,785800.0,30.0539,30.0859,30.0139,30.0539,785800.0
2016-09-14 10:30:00,37.57,37.68,37.56,37.6,1602685.0,30.0539,30.1419,30.0459,30.0779,1602685.0
2016-09-14 10:40:00,37.59,37.6,37.48,37.51,717441.0,30.0699,30.0779,29.9819,30.0059,717441.0
2016-09-14 10:50:00,37.51,37.54,37.44,37.47,624615.0,30.0059,30.0299,29.9499,29.9739,624615.0
2016-09-14 11:00:00,37.47,37.57,37.46,37.46,478667.0,29.9739,30.0539,29.9659,29.9659,478667.0
2016-09-14 11:10:00,37.46,37.52,37.41,37.49,397927.0,29.9659,30.0139,29.9259,29.9899,397927.0
2016-09-14 11:20:00,37.49,37.57,37.49,37.5,302527.0,29.9899,30.0539,29.9899,29.9979,302527.0
2016-09-14 11:30:00,37.5,37.51,37.43,37.5,436990.0,29.9979,30.0059,29.9419,29.9979,436990.0
2016-09-14 11:40:00,37.49,37.52,37.42,37.45,387945.0,29.9899,30.0139,29.9339,29.9579,387945.0
2016-09-14 11:50:00,37.45,37.53,37.44,37.51,333262.0,29.9579,30.0219,29.9499,30.0059,333262.0
2016-09-14 12:00:00,37.51,37.55,37.45,37.49,261547.0,30.0059,30.0379,29.9579,29.9899,261547.0
2016-09-14 12:10:00,37.49,37.57,37.48,37.54,154076.0,29.9899,30.0539,29.9819,30.0299,154076.0
2016-09-14 12:20:00,37.54,37.55,37.49,37.5,192983.0,30.0299,30.0379,29.9899,29.9979,192983.0
2016-09-14 12:30:00,37.51,37.53,37.48,37.48,131146.0,30.0059,30.0219,29.9819,29.9819,131146.0
2016-09-14 12:40:00,37.47,37.48,37.42,37.43,310735.0,29.9739,29.9819,29.9339,29.9419,310735.0
2016-09-14 12:50:00,37.43,37.47,37.41,37.45,317122.0,29.9419,29.9739,29.9259,29.9579,317122.0
2016-09-14 13:00:00,37.45,37.49,37.43,37.48,90910.0,29.9579,29.9899,29.9419,29.9819,90910.0
2016-09-14 13:10:00,37.48,37.5,37.43,37.47,163691.0,29.9819,29.9979,29.9419,29.9739,163691.0
2016-09-14 13:20:00,37.46,37.5,37.45,37.48,368289.0,29.9659,29.9979,29.9579,29.9819,368289.0
2016-09-14 13:30:00,37.48,37.52,37.44,37.47,343892.0,29.9819,30.0139,29.9499,29.9739,343892.0
2016-09-14 13:40:00,37.46,37.48,37.38,37.38,185669.0,29.9659,29.9819,29.9019,29.9019,185669.0
2016-09-14 13:50:00,37.38,37.43,37.37,37.41,187801.0,29.9019,29.9419,29.8939,29.9259,187801.0
2016-09-14 14:00:00,37.4,37.46,37.37,37.37,525631.0,29.9179,29.9659,29.8939,29.8939,525631.0
2016-09-14 14:10:00,37.37,37.43,37.32,37.43,551070.0,29.8939,29.9419,29.8539,29.9419,551070.0
2016-09-14 14:20:00,37.42,37.47,37.38,37.44,318573.0,29.9339,29.9739,29.9019,29.9499,318573.0
2016-09-14 14:30:00,37.43,37.44,37.39,37.42,171384.0,29.9419,29.9499,29.9099,29.9339,171384.0
2016-09-14 14:40:00,37.42,37.48,37.4,37.43,174801.0,29.9339,29.9819,29.9179,29.9419,174801.0
2016-09-14 14:50:00,37.43,37.47,37.4,37.44,199763.0,29.9419,29.9739,29.9179,29.9499,199763.0
2016-09-14 15:00:00,37.43,37.45,37.38,37.41,392168.0,29.9419,29.9579,29.9019,29.9259,392168.0
2016-09-14 15:10:00,37.4,37.4,37.35,37.37,276279.0,29.9179,29.9179,29.8779,29.8939,276279.0
2016-09-14 15:20:00,37.37,37.4,37.28,37.29,696390.0,29.8939,29.9179,29.8219,29.8299,696390.0
2016-09-14 15:30:00,37.29,37.36,37.27,37.28,758475.0,29.8299,29.8859,29.8139,29.8219,758475.0
2016-09-14 15:40:00,37.27,37.35,37.26,37.34,817259.0,29.8139,29.8779,29.8059,29.8699,817259.0
2016-09-14 15:50:00,37.34,37.34,37.25,37.27,1926915.0,29.8699,29.8699,29.7979,29.8139,1926915.0
2016-09-15 09:30:00,37.61,37.67,37.49,37.53,1971785.0,30.0859,30.1339,29.9899,30.0219,1971785.0
2016-09-15 09:40:00,37.52,37.63,37.48,37.62,1423256.0,30.0139,30.1019,29.9819,30.0939,1423256.0
2016-09-15 09:50:00,37.62,37.7,37.59,37.64,967583.0,30.0939,30.1579,30.0699,30.1099,967583.0
2016-09-15 10:00:00,37.64,37.74,37.59,37.7,871341.0,30.1099,30.1899,30.0699,30.1579,871341.0
2016-09-15 10:10:00,37.7,37.78,37.7,37.76,540938.0,30.1579,30.2219,30.1579,30.2059,540938.0
2016-09-15 10:20:00,37.76,37.77,37.68,37.69,562661.0,30.2059,30.2139,30.1419,30.1499,562661.0
2016-09-15 10:30:00,37.7,37.76,37.67,37.76,412156.0,30.1579,30.2059,30.1339,30.2059,412156.0
2016-09-15 10:40:00,37.76,37.77,37.67,37.75,326548.0,30.2059,30.2139,30.1339,30.1979,326548.0
2016-09-15 10:50:00,37.75,37.84,37.75,37.83,506519.0,30.1979,30.2699,30.1979,30.2619,506519.0
2016-09-15 11:00:00,37.83,37.89,37.82,37.87,806328.0,30.2619,30.3099,30.2539,30.2939,806328.0
2016-09-15 11:10:00,37.87,37.89,37.85,37.89,348419.0,30.2939,30.3099,30.2779,30.3099,348419.0
2016-09-15 11:20:00,37.89,37.96,37.84,37.95,466429.0,30.3099,30.3659,30.2699,30.3579,466429.0
2016-09-15 11:30:00,37.95,37.99,37.93,37.96,531867.0,30.3579,30.3899,30.3419,30.3659,531867.0
2016-09-15 11:40:00,37.95,37.96,37.84,37.87,1112797.0,30.3579,30.3659,30.2699,30.2939,1112797.0
2016-09-15 11:50:00,37.88,37.92,37.84,37.86,551060.0,30.3019,30.3339,30.2699,30.2859,551060.0
2016-09-15 12:00:00,37.86,37.93,37.86,37.92,321240.0,30.2859,30.3419,30.2859,30.3339,321240.0
2016-09-15 12:10:00,37.92,37.94,37.86,37.91,209853.0,30.3339,30.3499,30.2859,30.3259,209853.0
2016-09-15 12:20:00,37.92,37.97,37.9,37.91,252830.0,30.3339,30.3739,30.3179,30.3259,252830.0
2016-09-15 12:30:00,37.92,37.93,37.83,37.87,622109.0,30.3339,30.3419,30.2619,30.2939,622109.0
2016-09-15 12:40:00,37.87,37.91,37.83,37.89,330487.0,30.2939,30.3259,30.2619,30.3099,330487.0
2016-09-15 12:50:00,37.89,37.93,37.88,37.9,132062.0,30.3099,30.3419,30.3019,30.3179,132062.0
2016-09-15 13:00:00,37.91,37.98,37.9,37.91,473887.0,30.3259,30.3819,30.3179,30.3259,473887.0
2016-09-15 13:10:00,37.92,37.94,37.87,37.94,482860.0,30.3339,30.3499,30.2939,30.3499,482860.0
2016-09-15 13:20:00,37.94,37.95,37.87,37.91,375908.0,30.3499,30.3579,30.2939,30.3259,375908.0
2016-09-15 13:30:00,37.9,37.97,37.89,37.94,375581.0,30.3179,30.3739,30.3099,30.3499,375581.0
2016-09-15 13:40:00,37.93,38.01,37.93,37.99,433068.0,30.3419,30.4059,30.3419,30.3899,433068.0
2016-09-15 13:50:00,38.0,38.0,37.95,37.98,244362.0,30.3979,30.3979,30.3579,30.3819,244362.0
2016-09-15 14:00:00,37.99,38.0,37.94,37.97,367941.0,30.3899,30.3979,30.3499,30.3739,367941.0
2016-09-15 14:10:00,37.97,38.06,37.97,38.06,466866.0,30.3739,30.4459,30.3739,30.4459,466866.0
2016-09-15 14:20:00,38.05,38.07,38.01,38.02,306815.0,30.4379,30.4539,30.4059,30.4139,306815.0
2016-09-15 14:30:00,38.03,38.04,38.0,38.02,190171.0,30.4219,30.4299,30.3979,30.4139,190171.0
2016-09-15 14:40:00,38.02,38.02,37.99,38.01,111051.0,30.4139,30.4139,30.3899,30.4059,111051.0
2016-09-15 14:50:00,38.0,38.05,37.99,38.05,858286.0,30.3979,30.4379,30.3899,30.4379,858286.0
2016-09-15 15:00:00,38.05,38.06,38.0,38.01,257973.0,30.4379,30.4459,30.3979,30.4059,257973.0
2016-09-15 15:10:00,38.01,38.01,37.95,37.97,284826.0,30.4059,30.4059,30.3579,30.3739,284826.0
2016-09-15 15:20:00,37.96,37.99,37.95,37.99,287323.0,30.3659,30.3899,30.3579,30.3899,287323.0
2016-09-15 15:30:00,37.99,38.02,37.97,38.0,778363.0,30.3899,30.4139,30.3739,30.3979,778363.0
2016-09-15 15:40:00,38.0,38.03,37.98,38.0,1032288.0,30.3979,30.4219,30.3819,30.3979,1032288.0
2016-09-15 15:50:00,38.0,38.0,37.93,37.94,1693354.0,30.3979,30.3979,30.3419,30.3499,1693354.0
2016-09-16 09:30:00,37.68,37.74,37.64,37.67,1037093.0,30.1419,30.1899,30.1099,30.1339,1037093.0
2016-09-16 09:40:00,37.68,37.78,37.67,37.74,706653.0,30.1419,30.2219,30.1339,30.1899,706653.0
2016-09-16 09:50:00,37.74,37.74,37.65,37.71,377276.0,30.1899,30.1899,30.1179,30.1659,377276.0
2016-09-16 10:00:00,37.71,37.73,37.48,37.49,1721868.0,30.1659,30.1819,29.9819,29.9899,1721868.0
2016-09-16 10:10:00,37.49,37.52,37.44,37.51,1431928.0,29.9899,30.0139,29.9499,30.0059,1431928.0
2016-09-16 10:20:00,37.51,37.56,37.49,37.55,471819.0,30.0059,30.0459,29.9899,30.0379,471819.0
2016-09-16 10:30:00,37.55,37.65,37.54,37.65,371844.0,30.0379,30.1179,30.0299,30.1179,371844.0
2016-09-16 10:40:00,37.65,37.77,37.63,37.73,629067.0,30.1179,30.2139,30.1019,30.1819,629067.0
2016-09-16 10:50:00,37.72,37.73,37.62,37.63,415074.0,30.1739,30.1819,30.0939,30.1019,415074.0
2016-09-16 11:00:00,37.62,37.68,37.62,37.63,255550.0,30.0939,30.1419,30.0939,30.1019,255550.0
2016-09-16 11:10:00,37.63,37.69,37.6,37.61,536337.0,30.1019,30.1499,30.0779,30.0859,536337.0
2016-09-16 11:20:00,37.61,37.67,37.6,37.61,453840.0,30.0859,30.1339,30.0779,30.0859,453840.0
2016-09-16 11:30:00,37.61,37.66,37.59,37.64,677169.0,30.0859,30.1259,30.0699,30.1099,677169.0
2016-09-16 11:40:00,37.64,37.66,37.61,37.62,568681.0,30.1099,30.1259,30.0859,30.0939,568681.0
2016-09-16 11:50:00,37.63,37.64,37.58,37.64,611035.0,30.1019,30.1099,30.0619,30.1099,611035.0
2016-09-16 12:00:00,37.63,37.68,37.61,37.67,525539.0,30.1019,30.1419,30.0859,30.1339,525539.0
2016-09-16 12:10:00,37.67,37.69,37.64,37.66,109898.0,30.1339,30.1499,30.1099,30.1259,109898.0
2016-09-16 12:20:00,37.66,37.73,37.66,37.7,250027.0,30.1259,30.1819,30.1259,30.1579,250027.0
2016-09-16 12:30:00,37.7,37.72,37.67,37.69,179231.0,30.1579,30.1739,30.1339,30.1499,179231.0
2016-09-16 12:40:00,37.69,37.72,37.64,37.69,168310.0,30.1499,30.1739,30.1099,30.1499,168310.0
2016-09-16 12:50:00,37.69,37.72,37.67,37.69,199497.0,30.1499,30.1739,30.1339,30.1499,199497.0
2016-09-16 13:00:00,37.69,37.74,37.69,37.72,485029.0,30.1499,30.1899,30.1499,30.1739,485029.0
2016-09-16 13:10:00,37.72,37.74,37.68,37.7,97847.0,30.1739,30.1899,30.1419,30.1579,97847.0
2016-09-16 13:20:00,37.7,37.72,37.69,37.7,172304.0,30.1579,30.1739,30.1499,30.1579,172304.0
2016-09-16 13:30:00,37.7,37.71,37.67,37.68,145627.0,30.1579,30.1659,30.1339,30.1419,145627.0
2016-09-16 13:40:00,37.68,37.69,37.64,37.66,177357.0,30.1419,30.1499,30.1099,30.1259,177357.0
2016-09-16 13:50:00,37.67,37.71,37.66,37.7,338204.0,30.1339,30.1659,30.1259,30.1579,338204.0
2016-09-16 14:00:00,37.7,37.75,37.67,37.74,215367.0,30.1579,30.1979,30.1339,30.1899,215367.0
2016-09-16 14:10:00,37.75,37.77,37.7,37.72,289570.0,30.1979,30.2139,30.1579,30.1739,289570.0
2016-09-16 14:20:00,37.72,37.73,37.69,37.72,377003.0,30.1739,30.1819,30.1499,30.1739,377003.0
2016-09-16 14:30:00,37.72,37.77,37.71,37.76,468723.0,30.1739,30.2139,30.1659,30.2059,468723.0
2016-09-16 14:40:00,37.76,37.79,37.74,37.78,254069.0,30.2059,30.2299,30.1899,30.2219,254069.0
2016-09-16 14:50:00,37.77,37.78,37.71,37.72,189074.0,30.2139,30.2219,30.1659,30.1739,189074.0
2016-09-16 15:00:00,37.73,37.79,37.73,37.76,182006.0,30.1819,30.2299,30.1819,30.2059,182006.0
2016-09-16 15:10:00,37.76,37.77,37.73,37.76,136520.0,30.2059,30.2139,30.1819,30.2059,136520.0
2016-09-16 15:20:00,37.76,37.79,37.74,37.74,160182.0,30.2059,30.2299,30.1899,30.1899,160182.0
2016-09-16 15:30:00,37.75,37.8,37.74,37.76,390030.0,30.1979,30.2379,30.1899,30.2059,390030.0
2016-09-16 15:40:00,37.77,37.81,37.76,37.8,882446.0,30.2139,30.2459,30.2059,30.2379,882446.0
2016-09-16 15:50:00,37.79,37.8,37.73,37.75,2157649.0,30.2299,30.2379,30.1819,30.1979,2157649.0
2016-09-19 09:30:00,37.98,38.05,37.94,38.03,1238722.0,30.3819,30.4379,30.3499,30.4219,1238722.0
2016-09-19 09:40:00,38.03,38.05,37.97,38.03,582234.0,30.4219,30.4379,30.3739,30.4219,582234.0
2016-09-19 09:50:00,38.03,38.09,38.03,38.08,906681.0,30.4219,30.4699,30.4219,30.4619,906681.0
2016-09-19 10:00:00,38.08,38.1,38.04,38.08,1137010.0,30.4619,30.4778,30.4299,30.4619,1137010.0
2016-09-19 10:10:00,38.08,38.09,38.04,38.09,640759.0,30.4619,30.4699,30.4299,30.4699,640759.0
2016-09-19 10:20:00,38.09,38.09,38.03,38.06,730457.0,30.4699,30.4699,30.4219,30.4459,730457.0
2016-09-19 10:30:00,38.07,38.07,38.01,38.03,366169.0,30.4539,30.4539,30.4059,30.4219,366169.0
2016-09-19 10:40:00,38.04,38.06,38.02,38.04,382699.0,30.4299,30.4459,30.4139,30.4299,382699.0
2016-09-19 10:50:00,38.03,38.06,38.01,38.04,299999.0,30.4219,30.4459,30.4059,30.4299,299999.0
2016-09-19 11:00:00,38.04,38.07,38.01,38.07,233348.0,30.4299,30.4539,30.4059,30.4539,233348.0
2016-09-19 11:10:00,38.07,38.08,38.04,38.06,412289.0,30.4539,30.4619,30.4299,30.4459,412289.0
2016-09-19 11:20:00,38.06,38.08,38.03,38.05,449125.0,30.4459,30.4619,30.4219,30.4379,449125.0
2016-09-19 11:30:00,38.05,38.07,38.03,38.03,258877.0,30.4379,30.4539,30.4219,30.4219,258877.0
2016-09-19 11:40:00,38.04,38.05,38.0,38.01,230231.0,30.4299,30.4379,30.3979,30.4059,230231.0
2016-09-19 11:50:00,38.02,38.04,38.0,38.04,122603.0,30.4139,30.4299,30.3979,30.4299,122603.0
2016-09-19 12:00:00,38.04,38.06,38.03,38.03,125140.0,30.4299,30.4459,30.4219,30.4219,125140.0
2016-09-19 12:10:00,38.03,38.03,37.9,37.92,545498.0,30.4219,30.4219,30.3179,30.3339,545498.0
2016-09-19 12:20:00,37.92,37.98,37.91,37.96,349728.0,30.3339,30.3819,30.3259,30.3659,349728.0
2016-09-19 12:30:00,37.96,37.98,37.94,37.97,248412.0,30.3659,30.3819,30.3499,30.3739,248412.0
2016-09-19 12:40:00,37.96,38.0,37.96,37.98,162170.0,30.3659,30.3979,30.3659,30.3819,162170.0
2016-09-19 12:50:00,37.98,38.0,37.91,37.92,300974.0,30.3819,30.3979,30.3259,30.3339,300974.0
2016-09-19 13:00:00,37.91,37.93,37.88,37.93,244901.0,30.3259,30.3419,30.3019,30.3419,244901.0
2016-09-19 13:10:00,37.93,37.97,37.92,37.95,299763.0,30.3419,30.3739,30.3339,30.3579,299763.0
2016-09-19 13:20:00,37.95,37.95,37.9,37.92,131387.0,30.3579,30.3579,30.3179,30.3339,131387.0
2016-09-19 13:30:00,37.91,37.92,37.82,37.83,705945.0,30.3259,30.3339,30.2539,30.2619,705945.0
2016-09-19 13:40:00,37.84,37.9,37.83,37.88,245615.0,30.2699,30.3179,30.2619,30.3019,245615.0
2016-09-19 13:50:00,37.89,37.93,37.86,37.91,179082.0,30.3099,30.3419,30.2859,30.3259,179082.0
2016-09-19 14:00:00,37.91,37.94,37.9,37.93,141577.0,30.3259,30.3499,30.3179,30.3419,141577.0
2016-09-19 14:10:00,37.93,37.95,37.9,37.91,143136.0,30.3419,30.3579,30.3179,30.3259,143136.0
2016-09-19 14:20:00,37.92,37.95,37.88,37.91,234480.0,30.3339,30.3579,30.3019,30.3259,234480.0
2016-09-19 14:30:00,37.91,37.96,37.91,37.94,221575.0,30.3259,30.3659,30.3259,30.3499,221575.0
2016-09-19 14:40:00,37.94,37.99,37.93,37.96,190921.0,30.3499,30.3899,30.3419,30.3659,190921.0
2016-09-19 14:50:00,37.97,37.98,37.95,37.98,105777.0,30.3739,30.3819,30.3579,30.3819,105777.0
2016-09-19 15:00:00,37.97,37.98,37.9,37.9,213804.0,30.3739,30.3819,30.3179,30.3179,213804.0
2016-09-19 15:10:00,37.9,37.93,37.85,37.87,433634.0,30.3179,30.3419,30.2779,30.2939,433634.0
2016-09-19 15:20:00,37.86,37.87,37.81,37.82,603096.0,30.2859,30.2939,30.2459,30.2539,603096.0
2016-09-19 15:30:00,37.82,37.82,37.75,37.8,808638.0,30.2539,30.2539,30.1979,30.2379,808638.0
2016-09-19 15:40:00,37.8,37.84,37.77,37.81,502892.0,30.2379,30.2699,30.2139,30.2459,502892.0
2016-09-19 15:50:00,37.8,37.83,37.8,37.82,807441.0,30.2379,30.2619,30.2379,30.2539,807441.0
2016-09-20 09:30:00,38.11,38.17,38.01,38.05,1216032.0,30.4858,30.5338,30.4059,30.4379,1216032.0
2016-09-20 09:40:00,38.04,38.06,37.99,38.05,848818.0,30.4299,30.4459,30.3899,30.4379,848818.0
2016-09-20 09:50:00,38.05,38.1,38.04,38.09,583408.0,30.4379,30.4778,30.4299,30.4699,583408.0
2016-09-20 10:00:00,38.08,38.12,38.08,38.09,491473.0,30.4619,30.4938,30.4619,30.4699,491473.0
2016-09-20 10:10:00,38.08,38.1,38.05,38.08,483626.0,30.4619,30.4778,30.4379,30.4619,483626.0
2016-09-20 10:20:00,38.08,38.1,38.05,38.07,244374.0,30.4619,30.4778,30.4379,30.4539,244374.0
2016-09-20 10:30:00,38.06,38.07,37.98,37.99,253658.0,30.4459,30.4539,30.3819,30.3899,253658.0
2016-09-20 10:40:00,37.99,38.07,37.98,38.07,318940.0,30.3899,30.4539,30.3819,30.4539,318940.0
2016-09-20 10:50:00,38.06,38.08,38.04,38.05,261645.0,30.4459,30.4619,30.4299,30.4379,261645.0
2016-09-20 11:00:00,38.06,38.09,38.05,38.07,503121.0,30.4459,30.4699,30.4379,30.4539,503121.0
2016-09-20 11:10:00,38.07,38.09,38.05,38.07,145051.0,30.4539,30.4699,30.4379,30.4539,145051.0
2016-09-20 11:20:00,38.07,38.08,38.0,38.02,597815.0,30.4539,30.4619,30.3979,30.4139,597815.0
2016-09-20 11:30:00,38.01,38.05,38.0,38.02,309892.0,30.4059,30.4379,30.3979,30.4139,309892.0
2016-09-20 11:40:00,38.01,38.04,38.0,38.04,111100.0,30.4059,30.4299,30.3979,30.4299,111100.0
2016-09-20 11:50:00,38.04,38.06,37.99,38.0,97809.0,30.4299,30.4459,30.3899,30.3979,97809.0
2016-09-20 12:00:00,38.0,38.01,37.97,38.01,191088.0,30.3979,30.4059,30.3739,30.4059,191088.0
2016-09-20 12:10:00,38.01,38.02,37.95,37.98,186301.0,30.4059,30.4139,30.3579,30.3819,186301.0
2016-09-20 12:20:00,37.98,38.04,37.97,38.02,190765.0,30.3819,30.4299,30.3739,30.4139,190765.0
2016-09-20 12:30:00,38.02,38.03,37.98,38.01,99621.0,30.4139,30.4219,30.3819,30.4059,99621.0
2016-09-20 12:40:00,38.01,38.02,37.95,37.95,74402.0,30.4059,30.4139,30.3579,30.3579,74402.0
2016-09-20 12:50:00,37.95,37.98,37.9,37.91,144869.0,30.3579,30.3819,30.3179,30.3259,144869.0
2016-09-20 13:00:00,37.92,37.96,37.91,37.95,131904.0,30.3339,30.3659,30.3259,30.3579,131904.0
2016-09-20 13:10:00,37.95,37.99,37.94,37.98,110563.0,30.3579,30.3899,30.3499,30.3819,110563.0
2016-09-20 13:20:00,37.98,37.99,37.94,37.97,158344.0,30.3819,30.3899,30.3499,30.3739,158344.0
2016-09-20 13:30:00,37.98,38.01,37.95,38.0,86698.0,30.3819,30.4059,30.3579,30.3979,86698.0
2016-09-20 13:40:00,38.01,38.03,37.99,38.03,201168.0,30.4059,30.4219,30.3899,30.4219,201168.0
2016-09-20 13:50:00,38.03,38.08,38.01,38.07,185783.0,30.4219,30.4619,30.4059,30.4539,185783.0
2016-09-20 14:00:00,38.06,38.06,38.01,38.02,209321.0,30.4459,30.4459,30.4059,30.4139,209321.0
2016-09-20 14:10:00,38.02,38.03,37.99,38.0,101680.0,30.4139,30.4219,30.3899,30.3979,101680.0
2016-09-20 14:20:00,38.0,38.01,37.96,37.99,65875.0,30.3979,30.4059,30.3659,30.3899,65875.0
2016-09-20 14:30:00,37.99,38.04,37.98,38.04,57309.0,30.3899,30.4299,30.3819,30.4299,57309.0
2016-09-20 14:40:00,38.04,38.04,38.01,38.03,76089.0,30.4299,30.4299,30.4059,30.4219,76089.0
2016-09-20 14:50:00,38.03,38.06,38.01,38.03,79295.0,30.4219,30.4459,30.4059,30.4219,79295.0
2016-09-20 15:00:00,38.04,38.05,38.02,38.04,261628.0,30.4299,30.4379,30.4139,30.4299,261628.0
2016-09-20 15:10:00,38.04,38.05,38.02,38.02,264842.0,30.4299,30.4379,30.4139,30.4139,264842.0
2016-09-20 15:20:00,38.03,38.03,37.99,38.0,330156.0,30.4219,30.4219,30.3899,30.3979,330156.0
2016-09-20 15:30:00,38.0,38.01,37.96,37.98,244743.0,30.3979,30.4059,30.3659,30.3819,244743.0
2016-09-20 15:40:00,37.98,37.99,37.92,37.93,624778.0,30.3819,30.3899,30.3339,30.3419,624778.0
2016-09-20 15:50:00,37.93,37.93,37.89,37.9,1379014.0,30.3419,30.3419,30.3099,30.3179,1379014.0
2016-09-21 09:30:00,38.35,38.44,38.33,38.39,978050.0,30.6778,30.7498,30.6618,30.7098,978050.0
2016-09-21 09:40:00,38.4,38.43,38.35,38.38,503669.0,30.7178,30.7418,30.6778,30.7018,503669.0
2016-09-21 09:50:00,38.38,38.43,38.37,38.42,542182.0,30.7018,30.7418,30.6938,30.7338,542182.0
2016-09-21 10:00:00,38.42,38.47,38.41,38.42,374933.0,30.7338,30.7738,30.7258,30.7338,374933.0
2016-09-21 10:10:00,38.41,38.44,38.4,38.43,437584.0,30.7258,30.7498,30.7178,30.7418,437584.0
2016-09-21 10:20:00,38.43,38.44,38.39,38.41,256394.0,30.7418,30.7498,30.7098,30.7258,256394.0
2016-09-21 10:30:00,38.42,38.45,38.39,38.43,1058123.0,30.7338,30.7578,30.7098,30.7418,1058123.0
2016-09-21 10:40:00,38.42,38.45,38.35,38.38,525778.0,30.7338,30.7578,30.6778,30.7018,525778.0
2016-09-21 10:50:00,38.38,38.39,38.32,38.32,697427.0,30.7018,30.7098,30.6538,30.6538,697427.0
2016-09-21 11:00:00,38.33,38.37,38.32,38.34,221331.0,30.6618,30.6938,30.6538,30.6698,221331.0
2016-09-21 11:10:00,38.34,38.35,38.3,38.34,323747.0,30.6698,30.6778,30.6378,30.6698,323747.0
2016-09-21 11:20:00,38.34,38.35,38.31,38.34,154616.0,30.6698,30.6778,30.6458,30.6698,154616.0
2016-09-21 11:30:00,38.34,38.35,38.28,38.31,519738.0,30.6698,30.6778,30.6218,30.6458,519738.0
2016-09-21 11:40:00,38.31,38.33,38.29,38.32,284269.0,30.6458,30.6618,30.6298,30.6538,284269.0
2016-09-21 11:50:00,38.32,38.32,38.28,38.3,118317.0,30.6538,30.6538,30.6218,30.6378,118317.0
2016-09-21 12:00:00,38.3,38.31,38.27,38.29,118937.0,30.6378,30.6458,30.6138,30.6298,118937.0
2016-09-21 12:10:00,38.29,38.29,38.15,38.16,281006.0,30.6298,30.6298,30.5178,30.5258,281006.0
2016-09-21 12:20:00,38.16,38.18,38.13,38.16,300136.0,30.5258,30.5418,30.5018,30.5258,300136.0
2016-09-21 12:30:00,38.16,38.19,38.14,38.17,322849.0,30.5258,30.5498,30.5098,30.5338,322849.0
2016-09-21 12:40:00,38.17,38.22,38.16,38.19,126760.0,30.5338,30.5738,30.5258,30.5498,126760.0
2016-09-21 12:50:00,38.18,38.25,38.18,38.24,135717.0,30.5418,30.5978,30.5418,30.5898,135717.0
2016-09-21 13:00:00,38.24,38.28,38.24,38.26,104899.0,30.5898,30.6218,30.5898,30.6058,104899.0
2016-09-21 13:10:00,38.26,38.27,38.23,38.25,141427.0,30.6058,30.6138,30.5818,30.5978,141427.0
2016-09-21 13:20:00,38.26,38.26,38.22,38.24,85321.0,30.6058,30.6058,30.5738,30.5898,85321.0
2016-09-21 13:30:00,38.24,38.29,38.23,38.26,105835.0,30.5898,30.6298,30.5818,30.6058,105835.0
2016-09-21 13:40:00,38.26,38.31,38.23,38.27,107929.0,30.6058,30.6458,30.5818,30.6138,107929.0
2016-09-21 13:50:00,38.27,38.32,38.23,38.32,450570.0,30.6138,30.6538,30.5818,30.6538,450570.0
2016-09-21 14:00:00,38.29,38.55,38.28,38.51,1266349.0,30.6298,30.8378,30.6218,30.8058,1266349.0
2016-09-21 14:10:00,38.52,38.69,38.51,38.55,1714448.0,30.8138,30.9498,30.8058,30.8378,1714448.0
2016-09-21 14:20:00,38.55,38.58,38.39,38.48,797229.0,30.8378,30.8618,30.7098,30.7818,797229.0
2016-09-21 14:30:00,38.48,38.59,38.42,38.56,863445.0,30.7818,30.8698,30.7338,30.8458,863445.0
2016-09-21 14:40:00,38.55,38.68,38.53,38.64,1004192.0,30.8378,30.9418,30.8218,30.9098,1004192.0
2016-09-21 14:50:00,38.64,38.76,38.62,38.76,1502859.0,30.9098,31.0058,30.8938,31.0058,1502859.0
2016-09-21 15:00:00,38.76,38.81,38.72,38.75,853568.0,31.0058,31.0458,30.9738,30.9978,853568.0
2016-09-21 15:10:00,38.75,38.81,38.74,38.77,1027453.0,30.9978,31.0458,30.9898,31.0138,1027453.0
2016-09-21 15:20:00,38.77,38.8,38.73,38.73,748500.0,31.0138,31.0378,30.9818,30.9818,748500.0
2016-09-21 15:30:00,38.74,38.84,38.73,38.8,1219074.0,30.9898,31.0698,30.9818,31.0378,1219074.0
2016-09-21 15:40:00,38.8,38.86,38.79,38.84,943070.0,31.0378,31.0858,31.0298,31.0698,943070.0
2016-09-21 15:50:00,38.83,38.84,38.77,38.8,3342093.0,31.0618,31.0698,31.0138,31.0378,3342093.0
2016-09-22 09:30:00,38.93,39.07,38.9,39.01,1506912.0,31.1418,31.2538,31.1178,31.2058,1506912.0
2016-09-22 09:40:00,39.0,39.05,38.98,39.01,561625.0,31.1978,31.2378,31.1818,31.2058,561625.0
2016-09-22 09:50:00,39.01,39.05,38.99,39.03,420363.0,31.2058,31.2378,31.1898,31.2218,420363.0
2016-09-22 10:00:00,39.03,39.04,38.94,38.94,535326.0,31.2218,31.2298,31.1498,31.1498,535326.0
2016-09-22 10:10:00,38.94,38.98,38.92,38.93,704487.0,31.1498,31.1818,31.1338,31.1418,704487.0
2016-09-22 10:20:00,38.93,39.0,38.91,38.99,616112.0,31.1418,31.1978,31.1258,31.1898,616112.0
2016-09-22 10:30:00,38.99,39.05,38.99,39.02,282147.0,31.1898,31.2378,31.1898,31.2138,282147.0
2016-09-22 10:40:00,39.03,39.04,39.0,39.01,579290.0,31.2218,31.2298,31.1978,31.2058,579290.0
2016-09-22 10:50:00,39.01,39.01,38.95,38.95,455564.0,31.2058,31.2058,31.1578,31.1578,455564.0
2016-09-22 11:00:00,38.95,38.98,38.88,38.9,1389150.0,31.1578,31.1818,31.1018,31.1178,1389150.0
2016-09-22 11:10:00,38.9,38.94,38.86,38.94,859037.0,31.1178,31.1498,31.0858,31.1498,859037.0
2016-09-22 11:20:00,38.94,38.95,38.9,38.91,393995.0,31.1498,31.1578,31.1178,31.1258,393995.0
2016-09-22 11:30:00,38.91,38.94,38.89,38.92,235334.0,31.1258,31.1498,31.1098,31.1338,235334.0
2016-09-22 11:40:00,38.92,38.93,38.89,38.92,137856.0,31.1338,31.1418,31.1098,31.1338,137856.0
2016-09-22 11:50:00,38.92,38.92,38.85,38.88,598291.0,31.1338,31.1338,31.0778,31.1018,598291.0
2016-09-22 12:00:00,38.88,38.9,38.87,38.87,205373.0,31.1018,31.1178,31.0938,31.0938,205373.0
2016-09-22 12:10:00,38.88,38.88,38.85,38.87,234466.0,31.1018,31.1018,31.0778,31.0938,234466.0
2016-09-22 12:20:00,38.87,38.92,38.85,38.92,209342.0,31.0938,31.1338,31.0778,31.1338,209342.0
2016-09-22 12:30:00,38.91,38.93,38.9,38.91,189140.0,31.1258,31.1418,31.1178,31.1258,189140.0
2016-09-22 12:40:00,38.91,38.94,38.9,38.93,297014.0,31.1258,31.1498,31.1178,31.1418,297014.0
2016-09-22 12:50:00,38.93,38.94,38.92,38.94,141967.0,31.1418,31.1498,31.1338,31.1498,141967.0
2016-09-22 13:00:00,38.95,38.98,38.94,38.97,320031.0,31.1578,31.1818,31.1498,31.1738,320031.0
2016-09-22 13:10:00,38.97,38.99,38.96,38.96,166038.0,31.1738,31.1898,31.1658,31.1658,166038.0
2016-09-22 13:20:00,38.96,38.97,38.92,38.92,154495.0,31.1658,31.1738,31.1338,31.1338,154495.0
2016-09-22 13:30:00,38.93,39.0,38.92,38.98,375047.0,31.1418,31.1978,31.1338,31.1818,375047.0
2016-09-22 13:40:00,38.98,38.99,38.94,38.97,157009.0,31.1818,31.1898,31.1498,31.1738,157009.0
2016-09-22 13:50:00,38.96,38.97,38.94,38.96,56311.0,31.1658,31.1738,31.1498,31.1658,56311.0
2016-09-22 14:00:00,38.96,38.96,38.94,38.95,285027.0,31.1658,31.1658,31.1498,31.1578,285027.0
2016-09-22 14:10:00,38.95,38.96,38.85,38.88,316920.0,31.1578,31.1658,31.0778,31.1018,316920.0
2016-09-22 14:20:00,38.88,38.92,38.85,38.91,142987.0,31.1018,31.1338,31.0778,31.1258,142987.0
2016-09-22 14:30:00,38.9,38.91,38.86,38.91,153090.0,31.1178,31.1258,31.0858,31.1258,153090.0
2016-09-22 14:40:00,38.91,38.95,38.9,38.93,228589.0,31.1258,31.1578,31.1178,31.1418,228589.0
2016-09-22 14:50:00,38.93,38.98,38.91,38.98,356532.0,31.1418,31.1818,31.1258,31.1818,356532.0
2016-09-22 15:00:00,38.97,39.0,38.94,38.96,672177.0,31.1738,31.1978,31.1498,31.1658,672177.0
2016-09-22 15:10:00,38.96,38.97,38.96,38.97,136143.0,31.1658,31.1738,31.1658,31.1738,136143.0
2016-09-22 15:20:00,38.97,38.99,38.96,38.98,280181.0,31.1738,31.1898,31.1658,31.1818,280181.0
2016-09-22 15:30:00,38.98,39.02,38.98,39.01,382100.0,31.1818,31.2138,31.1818,31.2058,382100.0
2016-09-22 15:40:00,39.02,39.02,38.98,38.99,479878.0,31.2138,31.2138,31.1818,31.1898,479878.0
2016-09-22 15:50:00,38.98,38.99,38.95,38.95,2305509.0,31.1818,31.1898,31.1578,31.1578,2305509.0
2016-09-23 09:30:00,38.39,38.47,38.35,38.44,1411313.0,30.7098,30.7738,30.6778,30.7498,1411313.0
2016-09-23 09:40:00,38.44,38.45,38.37,38.38,1120657.0,30.7498,30.7578,30.6938,30.7018,1120657.0
2016-09-23 09:50:00,38.38,38.43,38.36,38.41,1079270.0,30.7018,30.7418,30.6858,30.7258,1079270.0
2016-09-23 10:00:00,38.41,38.44,38.39,38.43,294559.0,30.7258,30.7498,30.7098,30.7418,294559.0
2016-09-23 10:10:00,38.42,38.44,38.38,38.4,321097.0,30.7338,30.7498,30.7018,30.7178,321097.0
2016-09-23 10:20:00,38.4,38.46,38.38,38.46,340864.0,30.7178,30.7658,30.7018,30.7658,340864.0
2016-09-23 10:30:00,38.46,38.48,38.43,38.45,175732.0,30.7658,30.7818,30.7418,30.7578,175732.0
2016-09-23 10:40:00,38.45,38.5,38.44,38.5,260733.0,30.7578,30.7978,30.7498,30.7978,260733.0
2016-09-23 10:50:00,38.5,38.51,38.48,38.5,509789.0,30.7978,30.8058,30.7818,30.7978,509789.0
2016-09-23 11:00:00,38.49,38.52,38.48,38.51,224617.0,30.7898,30.8138,30.7818,30.8058,224617.0
2016-09-23 11:10:00,38.5,38.51,38.45,38.48,110687.0,30.7978,30.8058,30.7578,30.7818,110687.0
2016-09-23 11:20:00,38.48,38.48,38.44,38.45,142194.0,30.7818,30.7818,30.7498,30.7578,142194.0
2016-09-23 11:30:00,38.45,38.52,38.45,38.52,267681.0,30.7578,30.8138,30.7578,30.8138,267681.0
2016-09-23 11:40:00,38.52,38.54,38.48,38.48,267621.0,30.8138,30.8298,30.7818,30.7818,267621.0
2016-09-23 11:50:00,38.47,38.47,38.37,38.38,437172.0,30.7738,30.7738,30.6938,30.7018,437172.0
2016-09-23 12:00:00,38.39,38.41,38.37,38.39,207113.0,30.7098,30.7258,30.6938,30.7098,207113.0
2016-09-23 12:10:00,38.39,38.42,38.39,38.41,142979.0,30.7098,30.7338,30.7098,30.7258,142979.0
2016-09-23 12:20:00,38.41,38.42,38.4,38.42,120688.0,30.7258,30.7338,30.7178,30.7338,120688.0
2016-09-23 12:30:00,38.41,38.44,38.38,38.39,144944.0,30.7258,30.7498,30.7018,30.7098,144944.0
2016-09-23 12:40:00,38.39,38.41,38.37,38.38,49700.0,30.7098,30.7258,30.6938,30.7018,49700.0
2016-09-23 12:50:00,38.38,38.41,38.37,38.4,57545.0,30.7018,30.7258,30.6938,30.7178,57545.0
2016-09-23 13:00:00,38.4,38.4,38.37,38.38,68859.0,30.7178,30.7178,30.6938,30.7018,68859.0
2016-09-23 13:10:00,38.39,38.39,38.35,38.38,373905.0,30.7098,30.7098,30.6778,30.7018,373905.0
2016-09-23 13:20:00,38.38,38.41,38.38,38.4,155633.0,30.7018,30.7258,30.7018,30.7178,155633.0
2016-09-23 13:30:00,38.4,38.41,38.38,38.39,69462.0,30.7178,30.7258,30.7018,30.7098,69462.0
2016-09-23 13:40:00,38.38,38.39,38.34,38.35,320734.0,30.7018,30.7098,30.6698,30.6778,320734.0
2016-09-23 13:50:00,38.35,38.35,38.29,38.32,448393.0,30.6778,30.6778,30.6298,30.6538,448393.0
2016-09-23 14:00:00,38.31,38.37,38.3,38.35,119716.0,30.6458,30.6938,30.6378,30.6778,119716.0
2016-09-23 14:10:00,38.35,38.39,38.34,38.38,137245.0,30.6778,30.7098,30.6698,30.7018,137245.0
2016-09-23 14:20:00,38.38,38.42,38.37,38.4,330457.0,30.7018,30.7338,30.6938,30.7178,330457.0
2016-09-23 14:30:00,38.4,38.41,38.39,38.4,69623.0,30.7178,30.7258,30.7098,30.7178,69623.0
2016-09-23 14:40:00,38.4,38.41,38.38,38.39,151101.0,30.7178,30.7258,30.7018,30.7098,151101.0
2016-09-23 14:50:00,38.39,38.42,38.39,38.42,75659.0,30.7098,30.7338,30.7098,30.7338,75659.0
2016-09-23 15:00:00,38.41,38.44,38.4,38.41,140992.0,30.7258,30.7498,30.7178,30.7258,140992.0
2016-09-23 15:10:00,38.41,38.41,38.36,38.37,166578.0,30.7258,30.7258,30.6858,30.6938,166578.0
2016-09-23 15:20:00,38.36,38.4,38.34,38.4,229637.0,30.6858,30.7178,30.6698,30.7178,229637.0
2016-09-23 15:30:00,38.4,38.43,38.35,38.39,393924.0,30.7178,30.7418,30.6778,30.7098,393924.0
2016-09-23 15:40:00,38.38,38.39,38.36,38.36,629050.0,30.7018,30.7098,30.6858,30.6858,629050.0
2016-09-23 15:50:00,38.37,38.37,38.28,38.29,3031265.0,30.6938,30.6938,30.6218,30.6298,3031265.0
2016-09-26 09:30:00,37.74,37.74,37.6,37.6,1042843.0,30.1899,30.1899,30.0779,30.0779,1042843.0
2016-09-26 09:40:00,37.6,37.69,37.59,37.67,622932.0,30.0779,30.1499,30.0699,30.1339,622932.0
2016-09-26 09:50:00,37.67,37.68,37.64,37.64,199082.0,30.1339,30.1419,30.1099,30.1099,199082.0
2016-09-26 10:00:00,37.64,37.73,37.62,37.72,730783.0,30.1099,30.1819,30.0939,30.1739,730783.0
2016-09-26 10:10:00,37.72,37.79,37.71,37.75,438131.0,30.1739,30.2299,30.1659,30.1979,438131.0
2016-09-26 10:20:00,37.74,37.75,37.71,37.73,95035.0,30.1899,30.1979,30.1659,30.1819,95035.0
2016-09-26 10:30:00,37.73,37.81,37.73,37.77,458416.0,30.1819,30.2459,30.1819,30.2139,458416.0
2016-09-26 10:40:00,37.77,37.79,37.75,37.77,360680.0,30.2139,30.2299,30.1979,30.2139,360680.0
2016-09-26 10:50:00,37.77,37.78,37.74,37.75,297320.0,30.2139,30.2219,30.1899,30.1979,297320.0
2016-09-26 11:00:00,37.75,37.76,37.71,37.74,205746.0,30.1979,30.2059,30.1659,30.1899,205746.0
2016-09-26 11:10:00,37.73,37.76,37.72,37.75,417033.0,30.1819,30.2059,30.1739,30.1979,417033.0
2016-09-26 11:20:00,37.75,37.76,37.69,37.72,686978.0,30.1979,30.2059,30.1499,30.1739,686978.0
2016-09-26 11:30:00,37.71,37.75,37.68,37.74,524625.0,30.1659,30.1979,30.1419,30.1899,524625.0
2016-09-26 11:40:00,37.74,37.75,37.72,37.73,97670.0,30.1899,30.1979,30.1739,30.1819,97670.0
2016-09-26 11:50:00,37.73,37.73,37.69,37.72,353002.0,30.1819,30.1819,30.1499,30.1739,353002.0
2016-09-26 12:00:00,37.71,37.72,37.67,37.7,188546.0,30.1659,30.1739,30.1339,30.1579,188546.0
2016-09-26 12:10:00,37.7,37.75,37.69,37.73,106882.0,30.1579,30.1979,30.1499,30.1819,106882.0
2016-09-26 12:20:00,37.74,37.75,37.71,37.73,151195.0,30.1899,30.1979,30.1659,30.1819,151195.0
2016-09-26 12:30:00,37.73,37.74,37.69,37.69,344661.0,30.1819,30.1899,30.1499,30.1499,344661.0
2016-09-26 12:40:00,37.69,37.7,37.67,37.68,283750.0,30.1499,30.1579,30.1339,30.1419,283750.0
2016-09-26 12:50:00,37.69,37.7,37.67,37.68,322184.0,30.1499,30.1579,30.1339,30.1419,322184.0
2016-09-26 13:00:00,37.67,37.68,37.65,37.65,123104.0,30.1339,30.1419,30.1179,30.1179,123104.0
2016-09-26 13:10:00,37.65,37.67,37.64,37.65,180736.0,30.1179,30.1339,30.1099,30.1179,180736.0
2016-09-26 13:20:00,37.65,37.66,37.61,37.63,248168.0,30.1179,30.1259,30.0859,30.1019,248168.0
2016-09-26 13:30:00,37.62,37.64,37.59,37.6,244475.0,30.0939,30.1099,30.0699,30.0779,244475.0
2016-09-26 13:40:00,37.6,37.62,37.58,37.6,258849.0,30.0779,30.0939,30.0619,30.0779,258849.0
2016-09-26 13:50:00,37.61,37.63,37.59,37.61,178678.0,30.0859,30.1019,30.0699,30.0859,178678.0
2016-09-26 14:00:00,37.6,37.63,37.6,37.62,139747.0,30.0779,30.1019,30.0779,30.0939,139747.0
2016-09-26 14:10:00,37.61,37.63,37.59,37.62,254590.0,30.0859,30.1019,30.0699,30.0939,254590.0
2016-09-26 14:20:00,37.62,37.64,37.59,37.61,262930.0,30.0939,30.1099,30.0699,30.0859,262930.0
2016-09-26 14:30:00,37.61,37.61,37.55,37.57,116535.0,30.0859,30.0859,30.0379,30.0539,116535.0
2016-09-26 14:40:00,37.57,37.58,37.54,37.58,197805.0,30.0539,30.0619,30.0299,30.0619,197805.0
2016-09-26 14:50:00,37.58,37.59,37.56,37.58,144591.0,30.0619,30.0699,30.0459,30.0619,144591.0
2016-09-26 15:00:00,37.57,37.6,37.54,37.59,499582.0,30.0539,30.0779,30.0299,30.0699,499582.0
2016-09-26 15:10:00,37.59,37.59,37.55,37.55,315758.0,30.0699,30.0699,30.0379,30.0379,315758.0
2016-09-26 15:20:00,37.55,37.6,37.55,37.59,259894.0,30.0379,30.0779,30.0379,30.0699,259894.0
2016-09-26 15:30:00,37.59,37.61,37.57,37.58,288600.0,30.0699,30.0859,30.0539,30.0619,288600.0
2016-09-26 15:40:00,37.58,37.58,37.55,37.58,808340.0,30.0619,30.0619,30.0379,30.0619,808340.0
2016-09-26 15:50:00,37.58,37.59,37.52,37.52,2875606.0,30.0619,30.0699,30.0139,30.0139,2875606.0
2016-09-27 09:30:00,37.9,37.92,37.77,37.9,1214894.0,30.3179,30.3339,30.2139,30.3179,1214894.0
2016-09-27 09:40:00,37.89,37.95,37.85,37.91,814568.0,30.3099,30.3579,30.2779,30.3259,814568.0
2016-09-27 09:50:00,37.91,37.94,37.88,37.91,1337609.0,30.3259,30.3499,30.3019,30.3259,1337609.0
2016-09-27 10:00:00,37.91,37.98,37.9,37.93,1079560.0,30.3259,30.3819,30.3179,30.3419,1079560.0
2016-09-27 10:10:00,37.93,37.93,37.89,37.91,489657.0,30.3419,30.3419,30.3099,30.3259,489657.0
2016-09-27 10:20:00,37.91,37.91,37.85,37.87,855127.0,30.3259,30.3259,30.2779,30.2939,855127.0
2016-09-27 10:30:00,37.87,37.87,37.8,37.8,418610.0,30.2939,30.2939,30.2379,30.2379,418610.0
2016-09-27 10:40:00,37.8,37.83,37.76,37.8,692089.0,30.2379,30.2619,30.2059,30.2379,692089.0
2016-09-27 10:50:00,37.81,37.82,37.73,37.75,381985.0,30.2459,30.2539,30.1819,30.1979,381985.0
2016-09-27 11:00:00,37.76,37.8,37.74,37.8,353247.0,30.2059,30.2379,30.1899,30.2379,353247.0
2016-09-27 11:10:00,37.79,37.81,37.77,37.8,220708.0,30.2299,30.2459,30.2139,30.2379,220708.0
2016-09-27 11:20:00,37.8,37.87,37.79,37.86,385319.0,30.2379,30.2939,30.2299,30.2859,385319.0
2016-09-27 11:30:00,37.86,37.91,37.85,37.9,340975.0,30.2859,30.3259,30.2779,30.3179,340975.0
2016-09-27 11:40:00,37.91,37.91,37.86,37.88,352316.0,30.3259,30.3259,30.2859,30.3019,352316.0
2016-09-27 11:50:00,37.88,37.96,37.87,37.94,284800.0,30.3019,30.3659,30.2939,30.3499,284800.0
2016-09-27 12:00:00,37.95,37.96,37.93,37.93,118085.0,30.3579,30.3659,30.3419,30.3419,118085.0
2016-09-27 12:10:00,37.93,37.95,37.91,37.94,194641.0,30.3419,30.3579,30.3259,30.3499,194641.0
2016-09-27 12:20:00,37.95,38.03,37.94,37.98,343370.0,30.3579,30.4219,30.3499,30.3819,343370.0
2016-09-27 12:30:00,37.98,38.0,37.92,37.94,292118.0,30.3819,30.3979,30.3339,30.3499,292118.0
2016-09-27 12:40:00,37.94,37.94,37.9,37.91,278604.0,30.3499,30.3499,30.3179,30.3259,278604.0
2016-09-27 12:50:00,37.91,37.95,37.9,37.94,434398.0,30.3259,30.3579,30.3179,30.3499,434398.0
2016-09-27 13:00:00,37.94,37.96,37.91,37.92,177088.0,30.3499,30.3659,30.3259,30.3339,177088.0
2016-09-27 13:10:00,37.92,37.93,37.89,37.91,96031.0,30.3339,30.3419,30.3099,30.3259,96031.0
2016-09-27 13:20:00,37.91,37.95,37.91,37.94,80080.0,30.3259,30.3579,30.3259,30.3499,80080.0
2016-09-27 13:30:00,37.94,37.99,37.94,37.96,473115.0,30.3499,30.3899,30.3499,30.3659,473115.0
2016-09-27 13:40:00,37.96,37.97,37.93,37.94,65845.0,30.3659,30.3739,30.3419,30.3499,65845.0
2016-09-27 13:50:00,37.95,37.98,37.91,37.94,97275.0,30.3579,30.3819,30.3259,30.3499,97275.0
2016-09-27 14:00:00,37.94,37.96,37.9,37.91,97972.0,30.3499,30.3659,30.3179,30.3259,97972.0
2016-09-27 14:10:00,37.91,38.0,37.91,38.0,409496.0,30.3259,30.3979,30.3259,30.3979,409496.0
2016-09-27 14:20:00,38.0,38.01,37.98,37.98,121196.0,30.3979,30.4059,30.3819,30.3819,121196.0
2016-09-27 14:30:00,37.98,38.01,37.98,37.98,195966.0,30.3819,30.4059,30.3819,30.3819,195966.0
2016-09-27 14:40:00,37.98,37.99,37.94,37.95,56988.0,30.3819,30.3899,30.3499,30.3579,56988.0
2016-09-27 14:50:00,37.95,37.99,37.94,37.95,167941.0,30.3579,30.3899,30.3499,30.3579,167941.0
2016-09-27 15:00:00,37.95,37.97,37.94,37.96,127684.0,30.3579,30.3739,30.3499,30.3659,127684.0
2016-09-27 15:10:00,37.96,37.96,37.92,37.94,87404.0,30.3659,30.3659,30.3339,30.3499,87404.0
2016-09-27 15:20:00,37.94,37.94,37.91,37.94,177911.0,30.3499,30.3499,30.3259,30.3499,177911.0
2016-09-27 15:30:00,37.94,37.94,37.9,37.94,262418.0,30.3499,30.3499,30.3179,30.3499,262418.0
2016-09-27 15:40:00,37.93,37.97,37.91,37.91,292834.0,30.3419,30.3739,30.3259,30.3259,292834.0
2016-09-27 15:50:00,37.91,38.0,37.91,38.0,1727852.0,30.3259,30.3979,30.3259,30.3979,1727852.0
2016-09-28 09:30:00,38.16,38.21,38.14,38.17,1428996.0,30.5258,30.5658,30.5098,30.5338,1428996.0
2016-09-28 09:40:00,38.17,38.17,38.12,38.14,330589.0,30.5338,30.5338,30.4938,30.5098,330589.0
2016-09-28 09:50:00,38.15,38.15,38.08,38.11,215426.0,30.5178,30.5178,30.4619,30.4858,215426.0
2016-09-28 10:00:00,38.11,38.15,38.05,38.07,439121.0,30.4858,30.5178,30.4379,30.4539,439121.0
2016-09-28 10:10:00,38.07,38.08,37.99,38.03,891751.0,30.4539,30.4619,30.3899,30.4219,891751.0
2016-09-28 10:20:00,38.03,38.05,38.0,38.01,890959.0,30.4219,30.4379,30.3979,30.4059,890959.0
2016-09-28 10:30:00,38.02,38.05,37.95,37.96,397446.0,30.4139,30.4379,30.3579,30.3659,397446.0
2016-09-28 10:40:00,37.96,38.0,37.9,37.91,346453.0,30.3659,30.3979,30.3179,30.3259,346453.0
2016-09-28 10:50:00,37.91,37.96,37.87,37.88,500976.0,30.3259,30.3659,30.2939,30.3019,500976.0
2016-09-28 11:00:00,37.88,37.88,37.77,37.83,479153.0,30.3019,30.3019,30.2139,30.2619,479153.0
2016-09-28 11:10:00,37.83,37.9,37.81,37.9,284097.0,30.2619,30.3179,30.2459,30.3179,284097.0
2016-09-28 11:20:00,37.9,37.93,37.87,37.93,236909.0,30.3179,30.3419,30.2939,30.3419,236909.0
2016-09-28 11:30:00,37.93,37.95,37.88,37.95,284394.0,30.3419,30.3579,30.3019,30.3579,284394.0
2016-09-28 11:40:00,37.95,37.98,37.93,37.96,125857.0,30.3579,30.3819,30.3419,30.3659,125857.0
2016-09-28 11:50:00,37.96,38.01,37.95,37.98,94483.0,30.3659,30.4059,30.3579,30.3819,94483.0
2016-09-28 12:00:00,37.99,37.99,37.93,37.95,121900.0,30.3899,30.3899,30.3419,30.3579,121900.0
2016-09-28 12:10:00,37.94,38.02,37.93,37.96,184088.0,30.3499,30.4139,30.3419,30.3659,184088.0
2016-09-28 12:20:00,37.97,37.99,37.96,37.97,112016.0,30.3739,30.3899,30.3659,30.3739,112016.0
2016-09-28 12:30:00,37.98,37.99,37.93,37.96,113878.0,30.3819,30.3899,30.3419,30.3659,113878.0
2016-09-28 12:40:00,37.95,38.0,37.95,37.97,147714.0,30.3579,30.3979,30.3579,30.3739,147714.0
2016-09-28 12:50:00,37.98,38.0,37.96,37.96,63387.0,30.3819,30.3979,30.3659,30.3659,63387.0
2016-09-28 13:00:00,37.96,37.97,37.94,37.95,88394.0,30.3659,30.3739,30.3499,30.3579,88394.0
2016-09-28 13:10:00,37.95,37.98,37.94,37.96,98089.0,30.3579,30.3819,30.3499,30.3659,98089.0
2016-09-28 13:20:00,37.97,38.02,37.97,38.02,260115.0,30.3739,30.4139,30.3739,30.4139,260115.0
2016-09-28 13:30:00,38.02,38.06,38.01,38.05,134600.0,30.4139,30.4459,30.4059,30.4379,134600.0
2016-09-28 13:40:00,38.05,38.07,38.04,38.05,148499.0,30.4379,30.4539,30.4299,30.4379,148499.0
2016-09-28 13:50:00,38.05,38.07,38.03,38.04,64826.0,30.4379,30.4539,30.4219,30.4299,64826.0
2016-09-28 14:00:00,38.04,38.06,38.02,38.05,146876.0,30.4299,30.4459,30.4139,30.4379,146876.0
2016-09-28 14:10:00,38.05,38.23,38.05,38.22,779626.0,30.4379,30.5818,30.4379,30.5738,779626.0
2016-09-28 14:20:00,38.22,38.32,38.2,38.29,622437.0,30.5738,30.6538,30.5578,30.6298,622437.0
2016-09-28 14:30:00,38.29,38.31,38.26,38.28,430955.0,30.6298,30.6458,30.6058,30.6218,430955.0
2016-09-28 14:40:00,38.28,38.34,38.24,38.32,530698.0,30.6218,30.6698,30.5898,30.6538,530698.0
2016-09-28 14:50:00,38.32,38.34,38.27,38.3,298366.0,30.6538,30.6698,30.6138,30.6378,298366.0
2016-09-28 15:00:00,38.3,38.31,38.24,38.25,196636.0,30.6378,30.6458,30.5898,30.5978,196636.0
2016-09-28 15:10:00,38.25,38.26,38.22,38.23,162268.0,30.5978,30.6058,30.5738,30.5818,162268.0
2016-09-28 15:20:00,38.23,38.28,38.22,38.23,257712.0,30.5818,30.6218,30.5738,30.5818,257712.0
2016-09-28 15:30:00,38.23,38.26,38.21,38.26,268010.0,30.5818,30.6058,30.5658,30.6058,268010.0
2016-09-28 15:40:00,38.26,38.32,38.24,38.3,751114.0,30.6058,30.6538,30.5898,30.6378,751114.0
2016-09-28 15:50:00,38.3,38.32,38.29,38.32,2156514.0,30.6378,30.6538,30.6298,30.6538,2156514.0
2016-09-29 09:30:00,38.27,38.36,38.27,38.3,726701.0,30.6138,30.6858,30.6138,30.6378,726701.0
2016-09-29 09:40:00,38.3,38.36,38.28,38.32,916819.0,30.6378,30.6858,30.6218,30.6538,916819.0
2016-09-29 09:50:00,38.32,38.39,38.32,38.39,463067.0,30.6538,30.7098,30.6538,30.7098,463067.0
2016-09-29 10:00:00,38.39,38.43,38.33,38.36,752984.0,30.7098,30.7418,30.6618,30.6858,752984.0
2016-09-29 10:10:00,38.36,38.4,38.32,38.39,518539.0,30.6858,30.7178,30.6538,30.7098,518539.0
2016-09-29 10:20:00,38.39,38.43,38.36,38.37,956176.0,30.7098,30.7418,30.6858,30.6938,956176.0
2016-09-29 10:30:00,38.37,38.39,38.34,38.35,335350.0,30.6938,30.7098,30.6698,30.6778,335350.0
2016-09-29 10:40:00,38.36,38.37,38.32,38.34,670700.0,30.6858,30.6938,30.6538,30.6698,670700.0
2016-09-29 10:50:00,38.34,38.36,38.31,38.32,324034.0,30.6698,30.6858,30.6458,30.6538,324034.0
2016-09-29 11:00:00,38.32,38.33,38.29,38.3,267926.0,30.6538,30.6618,30.6298,30.6378,267926.0
2016-09-29 11:10:00,38.3,38.31,38.22,38.25,514470.0,30.6378,30.6458,30.5738,30.5978,514470.0
2016-09-29 11:20:00,38.25,38.28,38.24,38.27,523861.0,30.5978,30.6218,30.5898,30.6138,523861.0
2016-09-29 11:30:00,38.27,38.3,38.25,38.27,255806.0,30.6138,30.6378,30.5978,30.6138,255806.0
2016-09-29 11:40:00,38.27,38.3,38.23,38.25,203781.0,30.6138,30.6378,30.5818,30.5978,203781.0
2016-09-29 11:50:00,38.25,38.27,38.23,38.26,276957.0,30.5978,30.6138,30.5818,30.6058,276957.0
2016-09-29 12:00:00,38.25,38.32,38.23,38.31,300842.0,30.5978,30.6538,30.5818,30.6458,300842.0
2016-09-29 12:10:00,38.31,38.33,38.29,38.32,177479.0,30.6458,30.6618,30.6298,30.6538,177479.0
2016-09-29 12:20:00,38.31,38.35,38.3,38.31,149469.0,30.6458,30.6778,30.6378,30.6458,149469.0
2016-09-29 12:30:00,38.3,38.31,38.22,38.22,140803.0,30.6378,30.6458,30.5738,30.5738,140803.0
2016-09-29 12:40:00,38.22,38.23,38.01,38.01,1635048.0,30.5738,30.5818,30.4059,30.4059,1635048.0
2016-09-29 12:50:00,38.01,38.02,37.9,37.99,1271071.0,30.4059,30.4139,30.3179,30.3899,1271071.0
2016-09-29 13:00:00,37.99,38.0,37.85,37.95,575082.0,30.3899,30.3979,30.2779,30.3579,575082.0
2016-09-29 13:10:00,37.96,38.03,37.9,37.94,481434.0,30.3659,30.4219,30.3179,30.3499,481434.0
2016-09-29 13:20:00,37.93,37.98,37.9,37.93,699982.0,30.3419,30.3819,30.3179,30.3419,699982.0
2016-09-29 13:30:00,37.93,38.0,37.91,37.98,430265.0,30.3419,30.3979,30.3259,30.3819,430265.0
2016-09-29 13:40:00,37.97,37.97,37.88,37.91,259068.0,30.3739,30.3739,30.3019,30.3259,259068.0
2016-09-29 13:50:00,37.91,37.92,37.77,37.83,598949.0,30.3259,30.3339,30.2139,30.2619,598949.0
2016-09-29 14:00:00,37.83,37.9,37.78,37.89,217720.0,30.2619,30.3179,30.2219,30.3099,217720.0
2016-09-29 14:10:00,37.89,37.97,37.87,37.97,415979.0,30.3099,30.3739,30.2939,30.3739,415979.0
2016-09-29 14:20:00,37.97,38.09,37.97,38.07,389115.0,30.3739,30.4699,30.3739,30.4539,389115.0
2016-09-29 14:30:00,38.07,38.13,38.05,38.1,378857.0,30.4539,30.5018,30.4379,30.4778,378857.0
2016-09-29 14:40:00,38.1,38.11,38.02,38.09,343355.0,30.4778,30.4858,30.4139,30.4699,343355.0
2016-09-29 14:50:00,38.09,38.11,38.01,38.03,226490.0,30.4699,30.4858,30.4059,30.4219,226490.0
2016-09-29 15:00:00,38.03,38.06,37.99,38.05,325299.0,30.4219,30.4459,30.3899,30.4379,325299.0
2016-09-29 15:10:00,38.04,38.07,38.01,38.02,182122.0,30.4299,30.4539,30.4059,30.4139,182122.0
2016-09-29 15:20:00,38.03,38.04,37.94,38.04,425312.0,30.4219,30.4299,30.3499,30.4299,425312.0
2016-09-29 15:30:00,38.03,38.07,38.0,38.05,521251.0,30.4219,30.4539,30.3979,30.4379,521251.0
2016-09-29 15:40:00,38.05,38.07,37.97,37.99,537625.0,30.4379,30.4539,30.3739,30.3899,537625.0
2016-09-29 15:50:00,37.99,38.0,37.92,37.94,1285585.0,30.3899,30.3979,30.3339,30.3499,1285585.0
2016-09-30 09:30:00,37.82,37.91,37.78,37.79,1046268.0,30.2539,30.3259,30.2219,30.2299,1046268.0
2016-09-30 09:40:00,37.79,37.84,37.77,37.8,392757.0,30.2299,30.2699,30.2139,30.2379,392757.0
2016-09-30 09:50:00,37.8,37.84,37.75,37.77,480883.0,30.2379,30.2699,30.1979,30.2139,480883.0
2016-09-30 10:00:00,37.78,37.85,37.78,37.85,805420.0,30.2219,30.2779,30.2219,30.2779,805420.0
2016-09-30 10:10:00,37.85,37.89,37.81,37.81,487486.0,30.2779,30.3099,30.2459,30.2459,487486.0
2016-09-30 10:20:00,37.81,37.85,37.76,37.84,360980.0,30.2459,30.2779,30.2059,30.2699,360980.0
2016-09-30 10:30:00,37.84,37.89,37.82,37.84,387681.0,30.2699,30.3099,30.2539,30.2699,387681.0
2016-09-30 10:40:00,37.83,37.87,37.82,37.83,298571.0,30.2619,30.2939,30.2539,30.2619,298571.0
2016-09-30 10:50:00,37.84,37.86,37.82,37.86,193178.0,30.2699,30.2859,30.2539,30.2859,193178.0
2016-09-30 11:00:00,37.85,37.92,37.85,37.89,261398.0,30.2779,30.3339,30.2779,30.3099,261398.0
2016-09-30 11:10:00,37.9,38.0,37.89,37.99,549249.0,30.3179,30.3979,30.3099,30.3899,549249.0
2016-09-30 11:20:00,37.99,38.05,37.98,38.04,652080.0,30.3899,30.4379,30.3819,30.4299,652080.0
2016-09-30 11:30:00,38.04,38.06,38.02,38.03,325105.0,30.4299,30.4459,30.4139,30.4219,325105.0
2016-09-30 11:40:00,38.03,38.04,37.99,38.02,284235.0,30.4219,30.4299,30.3899,30.4139,284235.0
2016-09-30 11:50:00,38.02,38.02,37.99,38.02,339025.0,30.4139,30.4139,30.3899,30.4139,339025.0
2016-09-30 12:00:00,38.01,38.04,38.0,38.03,136051.0,30.4059,30.4299,30.3979,30.4219,136051.0
2016-09-30 12:10:00,38.04,38.06,38.03,38.05,164835.0,30.4299,30.4459,30.4219,30.4379,164835.0
2016-09-30 12:20:00,38.05,38.08,38.04,38.08,262571.0,30.4379,30.4619,30.4299,30.4619,262571.0
2016-09-30 12:30:00,38.08,38.12,38.07,38.12,315510.0,30.4619,30.4938,30.4539,30.4938,315510.0
2016-09-30 12:40:00,38.12,38.13,38.07,38.08,368637.0,30.4938,30.5018,30.4539,30.4619,368637.0
2016-09-30 12:50:00,38.08,38.09,38.04,38.05,111161.0,30.4619,30.4699,30.4299,30.4379,111161.0
2016-09-30 13:00:00,38.05,38.12,38.04,38.1,382581.0,30.4379,30.4938,30.4299,30.4778,382581.0
2016-09-30 13:10:00,38.1,38.12,38.05,38.06,266612.0,30.4778,30.4938,30.4379,30.4459,266612.0
2016-09-30 13:20:00,38.06,38.06,38.02,38.04,355443.0,30.4459,30.4459,30.4139,30.4299,355443.0
2016-09-30 13:30:00,38.05,38.07,38.03,38.05,314595.0,30.4379,30.4539,30.4219,30.4379,314595.0
2016-09-30 13:40:00,38.05,38.08,38.03,38.08,184599.0,30.4379,30.4619,30.4219,30.4619,184599.0
2016-09-30 13:50:00,38.08,38.09,38.06,38.09,349897.0,30.4619,30.4699,30.4459,30.4699,349897.0
2016-09-30 14:00:00,38.08,38.09,38.05,38.05,37328.0,30.4619,30.4699,30.4379,30.4379,37328.0
2016-09-30 14:10:00,38.06,38.08,38.06,38.06,46163.0,30.4459,30.4619,30.4459,30.4459,46163.0
2016-09-30 14:20:00,38.07,38.08,38.05,38.08,101911.0,30.4539,30.4619,30.4379,30.4619,101911.0
2016-09-30 14:30:00,38.08,38.1,38.07,38.1,95055.0,30.4619,30.4778,30.4539,30.4778,95055.0
2016-09-30 14:40:00,38.09,38.11,38.08,38.11,128606.0,30.4699,30.4858,30.4619,30.4858,128606.0
2016-09-30 14:50:00,38.11,38.11,38.06,38.09,105762.0,30.4858,30.4858,30.4459,30.4699,105762.0
2016-09-30 15:00:00,38.09,38.14,38.08,38.14,124960.0,30.4699,30.5098,30.4619,30.5098,124960.0
2016-09-30 15:10:00,38.14,38.19,38.13,38.16,903934.0,30.5098,30.5498,30.5018,30.5258,903934.0
2016-09-30 15:20:00,38.15,38.17,38.13,38.14,547110.0,30.5178,30.5338,30.5018,30.5098,547110.0
2016-09-30 15:30:00,38.13,38.16,38.11,38.12,349049.0,30.5018,30.5258,30.4858,30.4938,349049.0
2016-09-30 15:40:00,38.11,38.15,38.1,38.12,460399.0,30.4858,30.5178,30.4778,30.4938,460399.0
2016-09-30 15:50:00,38.12,38.13,38.0,38.02,2293841.0,30.4938,30.5018,30.3979,30.4139,2293841.0
2016-10-03 09:30:00,37.85,37.86,37.76,37.8,860731.0,30.2779,30.2859,30.2059,30.2379,860731.0
2016-10-03 09:40:00,37.81,37.81,37.73,37.75,253221.0,30.2459,30.2459,30.1819,30.1979,253221.0
2016-10-03 09:50:00,37.74,37.78,37.73,37.76,485272.0,30.1899,30.2219,30.1819,30.2059,485272.0
2016-10-03 10:00:00,37.76,37.88,37.75,37.84,1433172.0,30.2059,30.3019,30.1979,30.2699,1433172.0
2016-10-03 10:10:00,37.84,37.9,37.83,37.88,662966.0,30.2699,30.3179,30.2619,30.3019,662966.0
2016-10-03 10:20:00,37.88,37.89,37.83,37.85,287907.0,30.3019,30.3099,30.2619,30.2779,287907.0
2016-10-03 10:30:00,37.84,37.94,37.84,37.92,288441.0,30.2699,30.3499,30.2699,30.3339,288441.0
2016-10-03 10:40:00,37.92,37.96,37.89,37.95,346868.0,30.3339,30.3659,30.3099,30.3579,346868.0
2016-10-03 10:50:00,37.95,37.98,37.92,37.93,375020.0,30.3579,30.3819,30.3339,30.3419,375020.0
2016-10-03 11:00:00,37.93,37.94,37.89,37.91,208699.0,30.3419,30.3499,30.3099,30.3259,208699.0
2016-10-03 11:10:00,37.91,37.94,37.89,37.91,134931.0,30.3259,30.3499,30.3099,30.3259,134931.0
2016-10-03 11:20:00,37.91,37.95,37.9,37.93,155535.0,30.3259,30.3579,30.3179,30.3419,155535.0
2016-10-03 11:30:00,37.92,37.94,37.88,37.9,240299.0,30.3339,30.3499,30.3019,30.3179,240299.0
2016-10-03 11:40:00,37.89,37.91,37.85,37.85,186376.0,30.3099,30.3259,30.2779,30.2779,186376.0
2016-10-03 11:50:00,37.85,37.86,37.79,37.86,501920.0,30.2779,30.2859,30.2299,30.2859,501920.0
2016-10-03 12:00:00,37.85,37.89,37.84,37.88,118369.0,30.2779,30.3099,30.2699,30.3019,118369.0
2016-10-03 12:10:00,37.88,37.88,37.82,37.85,138005.0,30.3019,30.3019,30.2539,30.2779,138005.0
2016-10-03 12:20:00,37.84,37.85,37.81,37.84,104851.0,30.2699,30.2779,30.2459,30.2699,104851.0
2016-10-03 12:30:00,37.84,37.85,37.81,37.82,129882.0,30.2699,30.2779,30.2459,30.2539,129882.0
2016-10-03 12:40:00,37.82,37.86,37.81,37.85,95047.0,30.2539,30.2859,30.2459,30.2779,95047.0
2016-10-03 12:50:00,37.85,37.9,37.84,37.9,66492.0,30.2779,30.3179,30.2699,30.3179,66492.0
2016-10-03 13:00:00,37.9,37.9,37.85,37.86,100847.0,30.3179,30.3179,30.2779,30.2859,100847.0
2016-10-03 13:10:00,37.86,37.88,37.82,37.86,114985.0,30.2859,30.3019,30.2539,30.2859,114985.0
2016-10-03 13:20:00,37.86,37.9,37.85,37.88,95504.0,30.2859,30.3179,30.2779,30.3019,95504.0
2016-10-03 13:30:00,37.88,37.93,37.87,37.89,148418.0,30.3019,30.3419,30.2939,30.3099,148418.0
2016-10-03 13:40:00,37.89,37.91,37.87,37.91,113930.0,30.3099,30.3259,30.2939,30.3259,113930.0
2016-10-03 13:50:00,37.91,37.93,37.89,37.93,178447.0,30.3259,30.3419,30.3099,30.3419,178447.0
2016-10-03 14:00:00,37.93,37.96,37.91,37.94,144299.0,30.3419,30.3659,30.3259,30.3499,144299.0
2016-10-03 14:10:00,37.94,37.95,37.92,37.94,70755.0,30.3499,30.3579,30.3339,30.3499,70755.0
2016-10-03 14:20:00,37.94,37.96,37.92,37.94,150952.0,30.3499,30.3659,30.3339,30.3499,150952.0
2016-10-03 14:30:00,37.93,37.96,37.91,37.91,81569.0,30.3419,30.3659,30.3259,30.3259,81569.0
2016-10-03 14:40:00,37.92,37.94,37.91,37.94,68119.0,30.3339,30.3499,30.3259,30.3499,68119.0
2016-10-03 14:50:00,37.94,37.97,37.91,37.96,91110.0,30.3499,30.3739,30.3259,30.3659,91110.0
2016-10-03 15:00:00,37.96,37.96,37.93,37.95,207229.0,30.3659,30.3659,30.3419,30.3579,207229.0
2016-10-03 15:10:00,37.95,38.0,37.94,37.99,479981.0,30.3579,30.3979,30.3499,30.3899,479981.0
2016-10-03 15:20:00,37.99,38.0,37.98,38.0,140992.0,30.3899,30.3979,30.3819,30.3979,140992.0
2016-10-03 15:30:00,37.99,38.04,37.98,38.04,343559.0,30.3899,30.4299,30.3819,30.4299,343559.0
2016-10-03 15:40:00,38.04,38.06,38.03,38.05,673626.0,30.4299,30.4459,30.4219,30.4379,673626.0
2016-10-03 15:50:00,38.05,38.07,38.02,38.03,1637776.0,30.4379,30.4539,30.4139,30.4219,1637776.0
2016-10-04 09:30:00,38.21,38.24,38.15,38.19,454269.0,30.5658,30.5898,30.5178,30.5498,454269.0
2016-10-04 09:40:00,38.2,38.24,38.17,38.2,305987.0,30.5578,30.5898,30.5338,30.5578,305987.0
2016-10-04 09:50:00,38.2,38.22,38.18,38.2,215555.0,30.5578,30.5738,30.5418,30.5578,215555.0
2016-10-04 10:00:00,38.2,38.2,38.14,38.14,183830.0,30.5578,30.5578,30.5098,30.5098,183830.0
2016-10-04 10:10:00,38.14,38.14,38.03,38.05,794653.0,30.5098,30.5098,30.4219,30.4379,794653.0
2016-10-04 10:20:00,38.05,38.13,38.04,38.12,248326.0,30.4379,30.5018,30.4299,30.4938,248326.0
2016-10-04 10:30:00,38.12,38.21,38.11,38.2,403651.0,30.4938,30.5658,30.4858,30.5578,403651.0
2016-10-04 10:40:00,38.2,38.24,38.18,38.19,414267.0,30.5578,30.5898,30.5418,30.5498,414267.0
2016-10-04 10:50:00,38.19,38.22,38.16,38.19,345745.0,30.5498,30.5738,30.5258,30.5498,345745.0
2016-10-04 11:00:00,38.19,38.2,38.09,38.15,583130.0,30.5498,30.5578,30.4699,30.5178,583130.0
2016-10-04 11:10:00,38.14,38.15,38.06,38.1,242579.0,30.5098,30.5178,30.4459,30.4778,242579.0
2016-10-04 11:20:00,38.09,38.19,38.08,38.17,254422.0,30.4699,30.5498,30.4619,30.5338,254422.0
2016-10-04 11:30:00,38.18,38.21,38.09,38.09,568309.0,30.5418,30.5658,30.4699,30.4699,568309.0
2016-10-04 11:40:00,38.09,38.15,38.07,38.13,751228.0,30.4699,30.5178,30.4539,30.5018,751228.0
2016-10-04 11:50:00,38.12,38.14,37.99,38.01,951702.0,30.4938,30.5098,30.3899,30.4059,951702.0
2016-10-04 12:00:00,38.0,38.03,37.96,37.97,286033.0,30.3979,30.4219,30.3659,30.3739,286033.0
2016-10-04 12:10:00,37.97,38.03,37.93,38.01,408496.0,30.3739,30.4219,30.3419,30.4059,408496.0
2016-10-04 12:20:00,38.01,38.05,37.98,38.02,505144.0,30.4059,30.4379,30.3819,30.4139,505144.0
2016-10-04 12:30:00,38.02,38.07,37.98,38.05,149488.0,30.4139,30.4539,30.3819,30.4379,149488.0
2016-10-04 12:40:00,38.05,38.07,37.94,37.96,439314.0,30.4379,30.4539,30.3499,30.3659,439314.0
2016-10-04 12:50:00,37.96,37.96,37.85,37.87,799182.0,30.3659,30.3659,30.2779,30.2939,799182.0
2016-10-04 13:00:00,37.87,37.87,37.78,37.78,772133.0,30.2939,30.2939,30.2219,30.2219,772133.0
2016-10-04 13:10:00,37.78,37.83,37.78,37.82,192774.0,30.2219,30.2619,30.2219,30.2539,192774.0
2016-10-04 13:20:00,37.82,37.83,37.73,37.8,344589.0,30.2539,30.2619,30.1819,30.2379,344589.0
2016-10-04 13:30:00,37.8,37.86,37.78,37.85,271048.0,30.2379,30.2859,30.2219,30.2779,271048.0
2016-10-04 13:40:00,37.85,37.85,37.81,37.84,150730.0,30.2779,30.2779,30.2459,30.2699,150730.0
2016-10-04 13:50:00,37.84,37.84,37.78,37.78,188120.0,30.2699,30.2699,30.2219,30.2219,188120.0
2016-10-04 14:00:00,37.78,37.83,37.76,37.81,345687.0,30.2219,30.2619,30.2059,30.2459,345687.0
2016-10-04 14:10:00,37.8,37.83,37.77,37.78,127863.0,30.2379,30.2619,30.2139,30.2219,127863.0
2016-10-04 14:20:00,37.77,37.78,37.7,37.75,280350.0,30.2139,30.2219,30.1579,30.1979,280350.0
2016-10-04 14:30:00,37.74,37.8,37.74,37.79,196050.0,30.1899,30.2379,30.1899,30.2299,196050.0
2016-10-04 14:40:00,37.78,37.8,37.72,37.72,222952.0,30.2219,30.2379,30.1739,30.1739,222952.0
2016-10-04 14:50:00,37.72,37.74,37.66,37.67,271316.0,30.1739,30.1899,30.1259,30.1339,271316.0
2016-10-04 15:00:00,37.67,37.75,37.66,37.7,172756.0,30.1339,30.1979,30.1259,30.1579,172756.0
2016-10-04 15:10:00,37.69,37.72,37.68,37.71,159704.0,30.1499,30.1739,30.1419,30.1659,159704.0
2016-10-04 15:20:00,37.71,37.81,37.71,37.8,205966.0,30.1659,30.2459,30.1659,30.2379,205966.0
2016-10-04 15:30:00,37.81,37.85,37.8,37.83,847824.0,30.2459,30.2779,30.2379,30.2619,847824.0
2016-10-04 15:40:00,37.83,37.86,37.77,37.77,294065.0,30.2619,30.2859,30.2139,30.2139,294065.0
2016-10-04 15:50:00,37.77,37.8,37.74,37.74,1677305.0,30.2139,30.2379,30.1899,30.1899,1677305.0
2016-10-05 09:30:00,38.42,38.43,38.36,38.39,739848.0,30.7338,30.7418,30.6858,30.7098,739848.0
2016-10-05 09:40:00,38.4,38.43,38.39,38.41,697849.0,30.7178,30.7418,30.7098,30.7258,697849.0
2016-10-05 09:50:00,38.41,38.43,38.39,38.42,788412.0,30.7258,30.7418,30.7098,30.7338,788412.0
2016-10-05 10:00:00,38.42,38.42,38.34,38.4,877110.0,30.7338,30.7338,30.6698,30.7178,877110.0
2016-10-05 10:10:00,38.4,38.41,38.34,38.34,556088.0,30.7178,30.7258,30.6698,30.6698,556088.0
2016-10-05 10:20:00,38.34,38.44,38.33,38.44,972999.0,30.6698,30.7498,30.6618,30.7498,972999.0
2016-10-05 10:30:00,38.43,38.47,38.38,38.43,774957.0,30.7418,30.7738,30.7018,30.7418,774957.0
2016-10-05 10:40:00,38.43,38.46,38.36,38.37,249704.0,30.7418,30.7658,30.6858,30.6938,249704.0
2016-10-05 10:50:00,38.38,38.45,38.38,38.42,729516.0,30.7018,30.7578,30.7018,30.7338,729516.0
2016-10-05 11:00:00,38.43,38.46,38.4,38.45,481162.0,30.7418,30.7658,30.7178,30.7578,481162.0
2016-10-05 11:10:00,38.45,38.47,38.41,38.41,397605.0,30.7578,30.7738,30.7258,30.7258,397605.0
2016-10-05 11:20:00,38.42,38.42,38.38,38.41,161644.0,30.7338,30.7338,30.7018,30.7258,161644.0
2016-10-05 11:30:00,38.41,38.44,38.41,38.43,477319.0,30.7258,30.7498,30.7258,30.7418,477319.0
2016-10-05 11:40:00,38.42,38.48,38.4,38.45,494911.0,30.7338,30.7818,30.7178,30.7578,494911.0
2016-10-05 11:50:00,38.45,38.48,38.45,38.46,285782.0,30.7578,30.7818,30.7578,30.7658,285782.0
2016-10-05 12:00:00,38.45,38.5,38.45,38.48,561883.0,30.7578,30.7978,30.7578,30.7818,561883.0
2016-10-05 12:10:00,38.48,38.5,38.45,38.47,312718.0,30.7818,30.7978,30.7578,30.7738,312718.0
2016-10-05 12:20:00,38.47,38.48,38.45,38.47,60938.0,30.7738,30.7818,30.7578,30.7738,60938.0
2016-10-05 12:30:00,38.47,38.48,38.41,38.44,308610.0,30.7738,30.7818,30.7258,30.7498,308610.0
2016-10-05 12:40:00,38.44,38.49,38.44,38.47,77004.0,30.7498,30.7898,30.7498,30.7738,77004.0
2016-10-05 12:50:00,38.47,38.51,38.47,38.51,211396.0,30.7738,30.8058,30.7738,30.8058,211396.0
2016-10-05 13:00:00,38.51,38.57,38.51,38.55,270025.0,30.8058,30.8538,30.8058,30.8378,270025.0
2016-10-05 13:10:00,38.56,38.56,38.54,38.55,244532.0,30.8458,30.8458,30.8298,30.8378,244532.0
2016-10-05 13:20:00,38.55,38.56,38.54,38.56,100529.0,30.8378,30.8458,30.8298,30.8458,100529.0
2016-10-05 13:30:00,38.56,38.6,38.55,38.59,189696.0,30.8458,30.8778,30.8378,30.8698,189696.0
2016-10-05 13:40:00,38.59,38.64,38.58,38.64,277014.0,30.8698,30.9098,30.8618,30.9098,277014.0
2016-10-05 13:50:00,38.64,38.68,38.63,38.66,411218.0,30.9098,30.9418,30.9018,30.9258,411218.0
2016-10-05 14:00:00,38.65,38.66,38.6,38.61,287206.0,30.9178,30.9258,30.8778,30.8858,287206.0
2016-10-05 14:10:00,38.62,38.67,38.6,38.65,275754.0,30.8938,30.9338,30.8778,30.9178,275754.0
2016-10-05 14:20:00,38.65,38.65,38.62,38.64,67534.0,30.9178,30.9178,30.8938,30.9098,67534.0
2016-10-05 14:30:00,38.63,38.64,38.59,38.63,396684.0,30.9018,30.9098,30.8698,30.9018,396684.0
2016-10-05 14:40:00,38.63,38.69,38.62,38.66,861721.0,30.9018,30.9498,30.8938,30.9258,861721.0
2016-10-05 14:50:00,38.66,38.67,38.64,38.65,118007.0,30.9258,30.9338,30.9098,30.9178,118007.0
2016-10-05 15:00:00,38.65,38.69,38.64,38.67,357966.0,30.9178,30.9498,30.9098,30.9338,357966.0
2016-10-05 15:10:00,38.67,38.68,38.62,38.63,397082.0,30.9338,30.9418,30.8938,30.9018,397082.0
2016-10-05 15:20:00,38.62,38.62,38.58,38.59,414117.0,30.8938,30.8938,30.8618,30.8698,414117.0
2016-10-05 15:30:00,38.59,38.62,38.58,38.61,572002.0,30.8698,30.8938,30.8618,30.8858,572002.0
2016-10-05 15:40:00,38.61,38.61,38.57,38.58,745341.0,30.8858,30.8858,30.8538,30.8618,745341.0
2016-10-05 15:50:00,38.58,38.68,38.58,38.66,3382286.0,30.8618,30.9418,30.8618,30.9258,3382286.0
2016-10-06 09:30:00,38.58,38.63,38.51,38.58,1047515.0,30.8618,30.9018,30.8058,30.8618,1047515.0
2016-10-06 09:40:00,38.58,38.67,38.54,38.64,1211868.0,30.8618,30.9338,30.8298,30.9098,1211868.0
2016-10-06 09:50:00,38.63,38.63,38.58,38.62,205934.0,30.9018,30.9018,30.8618,30.8938,205934.0
2016-10-06 10:00:00,38.62,38.65,38.58,38.59,314683.0,30.8938,30.9178,30.8618,30.8698,314683.0
2016-10-06 10:10:00,38.58,38.61,38.56,38.6,296169.0,30.8618,30.8858,30.8458,30.8778,296169.0
2016-10-06 10:20:00,38.6,38.6,38.55,38.58,222642.0,30.8778,30.8778,30.8378,30.8618,222642.0
2016-10-06 10:30:00,38.58,38.58,38.53,38.57,108837.0,30.8618,30.8618,30.8218,30.8538,108837.0
2016-10-06 10:40:00,38.57,38.61,38.56,38.59,317946.0,30.8538,30.8858,30.8458,30.8698,317946.0
2016-10-06 10:50:00,38.59,38.63,38.58,38.61,714417.0,30.8698,30.9018,30.8618,30.8858,714417.0
2016-10-06 11:00:00,38.61,38.62,38.56,38.57,219660.0,30.8858,30.8938,30.8458,30.8538,219660.0
2016-10-06 11:10:00,38.57,38.61,38.56,38.6,210329.0,30.8538,30.8858,30.8458,30.8778,210329.0
2016-10-06 11:20:00,38.6,38.67,38.6,38.67,488517.0,30.8778,30.9338,30.8778,30.9338,488517.0
2016-10-06 11:30:00,38.67,38.67,38.6,38.62,310556.0,30.9338,30.9338,30.8778,30.8938,310556.0
2016-10-06 11:40:00,38.62,38.77,38.61,38.73,754532.0,30.8938,31.0138,30.8858,30.9818,754532.0
2016-10-06 11:50:00,38.73,38.81,38.73,38.76,451457.0,30.9818,31.0458,30.9818,31.0058,451457.0
2016-10-06 12:00:00,38.76,38.81,38.76,38.77,321442.0,31.0058,31.0458,31.0058,31.0138,321442.0
2016-10-06 12:10:00,38.76,38.78,38.73,38.77,194394.0,31.0058,31.0218,30.9818,31.0138,194394.0
2016-10-06 12:20:00,38.77,38.8,38.76,38.79,160410.0,31.0138,31.0378,31.0058,31.0298,160410.0
2016-10-06 12:30:00,38.79,38.83,38.78,38.78,118002.0,31.0298,31.0618,31.0218,31.0218,118002.0
2016-10-06 12:40:00,38.79,38.81,38.78,38.81,70323.0,31.0298,31.0458,31.0218,31.0458,70323.0
2016-10-06 12:50:00,38.81,38.83,38.8,38.81,81812.0,31.0458,31.0618,31.0378,31.0458,81812.0
2016-10-06 13:00:00,38.81,38.83,38.79,38.8,86048.0,31.0458,31.0618,31.0298,31.0378,86048.0
2016-10-06 13:10:00,38.8,38.82,38.79,38.8,56892.0,31.0378,31.0538,31.0298,31.0378,56892.0
2016-10-06 13:20:00,38.8,38.83,38.8,38.81,105847.0,31.0378,31.0618,31.0378,31.0458,105847.0
2016-10-06 13:30:00,38.82,38.84,38.8,38.81,56884.0,31.0538,31.0698,31.0378,31.0458,56884.0
2016-10-06 13:40:00,38.8,38.82,38.79,38.8,40831.0,31.0378,31.0538,31.0298,31.0378,40831.0
2016-10-06 13:50:00,38.79,38.85,38.79,38.8,58830.0,31.0298,31.0778,31.0298,31.0378,58830.0
2016-10-06 14:00:00,38.8,38.84,38.8,38.8,51619.0,31.0378,31.0698,31.0378,31.0378,51619.0
2016-10-06 14:10:00,38.81,38.84,38.8,38.84,116664.0,31.0458,31.0698,31.0378,31.0698,116664.0
2016-10-06 14:20:00,38.84,38.86,38.83,38.84,98784.0,31.0698,31.0858,31.0618,31.0698,98784.0
2016-10-06 14:30:00,38.84,38.86,38.82,38.83,59312.0,31.0698,31.0858,31.0538,31.0618,59312.0
2016-10-06 14:40:00,38.83,38.84,38.79,38.81,72179.0,31.0618,31.0698,31.0298,31.0458,72179.0
2016-10-06 14:50:00,38.81,38.84,38.78,38.79,144955.0,31.0458,31.0698,31.0218,31.0298,144955.0
2016-10-06 15:00:00,38.79,38.82,38.79,38.8,136884.0,31.0298,31.0538,31.0298,31.0378,136884.0
2016-10-06 15:10:00,38.8,38.8,38.76,38.76,230997.0,31.0378,31.0378,31.0058,31.0058,230997.0
2016-10-06 15:20:00,38.77,38.78,38.76,38.77,45314.0,31.0138,31.0218,31.0058,31.0138,45314.0
2016-10-06 15:30:00,38.77,38.81,38.75,38.81,451731.0,31.0138,31.0458,30.9978,31.0458,451731.0
2016-10-06 15:40:00,38.8,38.8,38.77,38.77,377706.0,31.0378,31.0378,31.0138,31.0138,377706.0
2016-10-06 15:50:00,38.77,38.8,38.76,38.8,1003451.0,31.0138,31.0378,31.0058,31.0378,1003451.0
2016-10-07 09:30:00,38.62,38.74,38.62,38.67,1823926.0,30.8938,30.9898,30.8938,30.9338,1823926.0
2016-10-07 09:40:00,38.67,38.7,38.52,38.52,803597.0,30.9338,30.9578,30.8138,30.8138,803597.0
2016-10-07 09:50:00,38.52,38.6,38.52,38.58,949506.0,30.8138,30.8778,30.8138,30.8618,949506.0
2016-10-07 10:00:00,38.58,38.64,38.58,38.64,549236.0,30.8618,30.9098,30.8618,30.9098,549236.0
2016-10-07 10:10:00,38.63,38.66,38.61,38.63,653323.0,30.9018,30.9258,30.8858,30.9018,653323.0
2016-10-07 10:20:00,38.62,38.64,38.59,38.62,185052.0,30.8938,30.9098,30.8698,30.8938,185052.0
2016-10-07 10:30:00,38.62,38.62,38.55,38.59,391426.0,30.8938,30.8938,30.8378,30.8698,391426.0
2016-10-07 10:40:00,38.59,38.6,38.55,38.58,598614.0,30.8698,30.8778,30.8378,30.8618,598614.0
2016-10-07 10:50:00,38.58,38.58,38.5,38.5,671042.0,30.8618,30.8618,30.7978,30.7978,671042.0
2016-10-07 11:00:00,38.5,38.56,38.49,38.54,290950.0,30.7978,30.8458,30.7898,30.8298,290950.0
2016-10-07 11:10:00,38.55,38.56,38.52,38.55,198267.0,30.8378,30.8458,30.8138,30.8378,198267.0
2016-10-07 11:20:00,38.54,38.56,38.53,38.54,475471.0,30.8298,30.8458,30.8218,30.8298,475471.0
2016-10-07 11:30:00,38.54,38.55,38.41,38.43,972978.0,30.8298,30.8378,30.7258,30.7418,972978.0
2016-10-07 11:40:00,38.43,38.44,38.24,38.29,832080.0,30.7418,30.7498,30.5898,30.6298,832080.0
2016-10-07 11:50:00,38.29,38.36,38.27,38.33,287197.0,30.6298,30.6858,30.6138,30.6618,287197.0
2016-10-07 12:00:00,38.32,38.42,38.28,38.35,421580.0,30.6538,30.7338,30.6218,30.6778,421580.0
2016-10-07 12:10:00,38.35,38.37,38.31,38.34,209052.0,30.6778,30.6938,30.6458,30.6698,209052.0
2016-10-07 12:20:00,38.34,38.35,38.29,38.33,171692.0,30.6698,30.6778,30.6298,30.6618,171692.0
2016-10-07 12:30:00,38.33,38.36,38.3,38.3,160981.0,30.6618,30.6858,30.6378,30.6378,160981.0
2016-10-07 12:40:00,38.3,38.33,38.27,38.31,515048.0,30.6378,30.6618,30.6138,30.6458,515048.0
2016-10-07 12:50:00,38.31,38.32,38.26,38.31,471764.0,30.6458,30.6538,30.6058,30.6458,471764.0
2016-10-07 13:00:00,38.32,38.34,38.27,38.34,317576.0,30.6538,30.6698,30.6138,30.6698,317576.0
2016-10-07 13:10:00,38.34,38.38,38.33,38.37,117201.0,30.6698,30.7018,30.6618,30.6938,117201.0
2016-10-07 13:20:00,38.38,38.44,38.36,38.44,172485.0,30.7018,30.7498,30.6858,30.7498,172485.0
2016-10-07 13:30:00,38.44,38.46,38.41,38.45,354904.0,30.7498,30.7658,30.7258,30.7578,354904.0
2016-10-07 13:40:00,38.46,38.48,38.43,38.45,226758.0,30.7658,30.7818,30.7418,30.7578,226758.0
2016-10-07 13:50:00,38.45,38.46,38.44,38.46,49349.0,30.7578,30.7658,30.7498,30.7658,49349.0
2016-10-07 14:00:00,38.46,38.49,38.45,38.47,115376.0,30.7658,30.7898,30.7578,30.7738,115376.0
2016-10-07 14:10:00,38.47,38.52,38.46,38.48,181727.0,30.7738,30.8138,30.7658,30.7818,181727.0
2016-10-07 14:20:00,38.49,38.54,38.48,38.5,140468.0,30.7898,30.8298,30.7818,30.7978,140468.0
2016-10-07 14:30:00,38.51,38.54,38.5,38.52,121562.0,30.8058,30.8298,30.7978,30.8138,121562.0
2016-10-07 14:40:00,38.52,38.53,38.48,38.48,267343.0,30.8138,30.8218,30.7818,30.7818,267343.0
2016-10-07 14:50:00,38.49,38.54,38.48,38.51,104265.0,30.7898,30.8298,30.7818,30.8058,104265.0
2016-10-07 15:00:00,38.51,38.54,38.5,38.51,60659.0,30.8058,30.8298,30.7978,30.8058,60659.0
2016-10-07 15:10:00,38.51,38.54,38.5,38.51,128471.0,30.8058,30.8298,30.7978,30.8058,128471.0
2016-10-07 15:20:00,38.51,38.57,38.51,38.57,226013.0,30.8058,30.8538,30.8058,30.8538,226013.0
2016-10-07 15:30:00,38.57,38.58,38.51,38.51,302476.0,30.8538,30.8618,30.8058,30.8058,302476.0
2016-10-07 15:40:00,38.51,38.51,38.49,38.5,255732.0,30.8058,30.8058,30.7898,30.7978,255732.0
2016-10-07 15:50:00,38.51,38.54,38.48,38.48,1173437.0,30.8058,30.8298,30.7818,30.7818,1173437.0
2016-10-10 09:30:00,38.73,38.88,38.68,38.84,1297596.0,30.9818,31.1018,30.9418,31.0698,1297596.0
2016-10-10 09:40:00,38.84,38.91,38.83,38.89,713317.0,31.0698,31.1258,31.0618,31.1098,713317.0
2016-10-10 09:50:00,38.9,38.94,38.9,38.93,365162.0,31.1178,31.1498,31.1178,31.1418,365162.0
2016-10-10 10:00:00,38.94,39.01,38.93,39.01,957720.0,31.1498,31.2058,31.1418,31.2058,957720.0
2016-10-10 10:10:00,39.01,39.07,39.01,39.05,623769.0,31.2058,31.2538,31.2058,31.2378,623769.0
2016-10-10 10:20:00,39.05,39.09,39.04,39.06,580860.0,31.2378,31.2698,31.2298,31.2458,580860.0
2016-10-10 10:30:00,39.06,39.09,39.05,39.05,338596.0,31.2458,31.2698,31.2378,31.2378,338596.0
2016-10-10 10:40:00,39.05,39.12,39.05,39.11,403825.0,31.2378,31.2938,31.2378,31.2858,403825.0
2016-10-10 10:50:00,39.11,39.13,39.09,39.11,1560052.0,31.2858,31.3018,31.2698,31.2858,1560052.0
2016-10-10 11:00:00,39.11,39.11,39.05,39.07,293081.0,31.2858,31.2858,31.2378,31.2538,293081.0
2016-10-10 11:10:00,39.07,39.1,39.06,39.09,353805.0,31.2538,31.2778,31.2458,31.2698,353805.0
2016-10-10 11:20:00,39.08,39.09,39.04,39.07,265162.0,31.2618,31.2698,31.2298,31.2538,265162.0
2016-10-10 11:30:00,39.07,39.1,39.04,39.08,326369.0,31.2538,31.2778,31.2298,31.2618,326369.0
2016-10-10 11:40:00,39.08,39.1,39.07,39.1,367018.0,31.2618,31.2778,31.2538,31.2778,367018.0
2016-10-10 11:50:00,39.1,39.17,39.09,39.12,771191.0,31.2778,31.3338,31.2698,31.2938,771191.0
2016-10-10 12:00:00,39.12,39.14,39.1,39.11,321924.0,31.2938,31.3098,31.2778,31.2858,321924.0
2016-10-10 12:10:00,39.11,39.12,39.1,39.12,228587.0,31.2858,31.2938,31.2778,31.2938,228587.0
2016-10-10 12:20:00,39.12,39.13,39.08,39.12,240995.0,31.2938,31.3018,31.2618,31.2938,240995.0
2016-10-10 12:30:00,39.12,39.13,39.08,39.09,132632.0,31.2938,31.3018,31.2618,31.2698,132632.0
2016-10-10 12:40:00,39.08,39.11,39.07,39.11,121852.0,31.2618,31.2858,31.2538,31.2858,121852.0
2016-10-10 12:50:00,39.1,39.11,39.08,39.1,149131.0,31.2778,31.2858,31.2618,31.2778,149131.0
2016-10-10 13:00:00,39.11,39.14,39.1,39.1,197681.0,31.2858,31.3098,31.2778,31.2778,197681.0
2016-10-10 13:10:00,39.1,39.11,39.05,39.06,317755.0,31.2778,31.2858,31.2378,31.2458,317755.0
2016-10-10 13:20:00,39.06,39.08,39.04,39.07,262384.0,31.2458,31.2618,31.2298,31.2538,262384.0
2016-10-10 13:30:00,39.07,39.09,39.04,39.04,203120.0,31.2538,31.2698,31.2298,31.2298,203120.0
2016-10-10 13:40:00,39.05,39.07,39.04,39.05,65773.0,31.2378,31.2538,31.2298,31.2378,65773.0
2016-10-10 13:50:00,39.06,39.06,39.03,39.05,194022.0,31.2458,31.2458,31.2218,31.2378,194022.0
2016-10-10 14:00:00,39.06,39.06,39.04,39.05,41669.0,31.2458,31.2458,31.2298,31.2378,41669.0
2016-10-10 14:10:00,39.05,39.05,39.03,39.04,113310.0,31.2378,31.2378,31.2218,31.2298,113310.0
2016-10-10 14:20:00,39.04,39.05,39.03,39.04,145547.0,31.2298,31.2378,31.2218,31.2298,145547.0
2016-10-10 14:30:00,39.04,39.07,39.03,39.06,236472.0,31.2298,31.2538,31.2218,31.2458,236472.0
2016-10-10 14:40:00,39.07,39.07,39.03,39.04,83326.0,31.2538,31.2538,31.2218,31.2298,83326.0
2016-10-10 14:50:00,39.04,39.04,39.0,39.01,116219.0,31.2298,31.2298,31.1978,31.2058,116219.0
2016-10-10 15:00:00,39.02,39.03,39.0,39.01,170623.0,31.2138,31.2218,31.1978,31.2058,170623.0
2016-10-10 15:10:00,39.01,39.07,38.98,39.07,1982108.0,31.2058,31.2538,31.1818,31.2538,1982108.0
2016-10-10 15:20:00,39.07,39.08,39.05,39.06,514692.0,31.2538,31.2618,31.2378,31.2458,514692.0
2016-10-10 15:30:00,39.07,39.07,39.03,39.04,333778.0,31.2538,31.2538,31.2218,31.2298,333778.0
2016-10-10 15:40:00,39.04,39.05,39.01,39.02,763342.0,31.2298,31.2378,31.2058,31.2138,763342.0
2016-10-10 15:50:00,39.02,39.05,39.01,39.01,2349886.0,31.2138,31.2378,31.2058,31.2058,2349886.0
2016-10-11 09:30:00,38.14,38.19,38.05,38.06,1669204.0,30.5098,30.5498,30.4379,30.4459,1669204.0
2016-10-11 09:40:00,38.06,38.09,38.04,38.06,616683.0,30.4459,30.4699,30.4299,30.4459,616683.0
2016-10-11 09:50:00,38.06,38.06,38.01,38.04,1313944.0,30.4459,30.4459,30.4059,30.4299,1313944.0
2016-10-11 10:00:00,38.04,38.06,37.99,38.05,629132.0,30.4299,30.4459,30.3899,30.4379,629132.0
2016-10-11 10:10:00,38.05,38.08,37.96,37.99,1245172.0,30.4379,30.4619,30.3659,30.3899,1245172.0
2016-10-11 10:20:00,37.99,38.03,37.98,38.02,363586.0,30.3899,30.4219,30.3819,30.4139,363586.0
2016-10-11 10:30:00,38.02,38.07,38.01,38.02,620251.0,30.4139,30.4539,30.4059,30.4139,620251.0
2016-10-11 10:40:00,38.02,38.08,38.02,38.07,626022.0,30.4139,30.4619,30.4139,30.4539,626022.0
2016-10-11 10:50:00,38.06,38.07,38.01,38.02,798305.0,30.4459,30.4539,30.4059,30.4139,798305.0
2016-10-11 11:00:00,38.01,38.02,37.97,37.98,730426.0,30.4059,30.4139,30.3739,30.3819,730426.0
2016-10-11 11:10:00,37.98,38.0,37.92,37.96,635932.0,30.3819,30.3979,30.3339,30.3659,635932.0
2016-10-11 11:20:00,37.95,37.96,37.87,37.88,467272.0,30.3579,30.3659,30.2939,30.3019,467272.0
2016-10-11 11:30:00,37.89,37.93,37.88,37.91,348123.0,30.3099,30.3419,30.3019,30.3259,348123.0
2016-10-11 11:40:00,37.91,37.92,37.89,37.89,377760.0,30.3259,30.3339,30.3099,30.3099,377760.0
2016-10-11 11:50:00,37.89,37.91,37.86,37.91,221264.0,30.3099,30.3259,30.2859,30.3259,221264.0
2016-10-11 12:00:00,37.91,37.94,37.9,37.91,174068.0,30.3259,30.3499,30.3179,30.3259,174068.0
2016-10-11 12:10:00,37.91,37.92,37.87,37.92,120967.0,30.3259,30.3339,30.2939,30.3339,120967.0
2016-10-11 12:20:00,37.92,37.95,37.92,37.95,166485.0,30.3339,30.3579,30.3339,30.3579,166485.0
2016-10-11 12:30:00,37.95,37.96,37.9,37.96,184895.0,30.3579,30.3659,30.3179,30.3659,184895.0
2016-10-11 12:40:00,37.95,38.02,37.95,38.01,275349.0,30.3579,30.4139,30.3579,30.4059,275349.0
2016-10-11 12:50:00,38.0,38.0,37.98,38.0,214011.0,30.3979,30.3979,30.3819,30.3979,214011.0
2016-10-11 13:00:00,37.99,37.99,37.92,37.94,160692.0,30.3899,30.3899,30.3339,30.3499,160692.0
2016-10-11 13:10:00,37.94,37.94,37.85,37.88,346020.0,30.3499,30.3499,30.2779,30.3019,346020.0
2016-10-11 13:20:00,37.88,37.92,37.87,37.9,110555.0,30.3019,30.3339,30.2939,30.3179,110555.0
2016-10-11 13:30:00,37.89,37.89,37.83,37.85,95194.0,30.3099,30.3099,30.2619,30.2779,95194.0
2016-10-11 13:40:00,37.85,37.87,37.79,37.8,273995.0,30.2779,30.2939,30.2299,30.2379,273995.0
2016-10-11 13:50:00,37.81,37.82,37.76,37.79,442092.0,30.2459,30.2539,30.2059,30.2299,442092.0
2016-10-11 14:00:00,37.78,37.82,37.76,37.82,247532.0,30.2219,30.2539,30.2059,30.2539,247532.0
2016-10-11 14:10:00,37.82,37.84,37.73,37.75,315884.0,30.2539,30.2699,30.1819,30.1979,315884.0
2016-10-11 14:20:00,37.74,37.78,37.73,37.77,197945.0,30.1899,30.2219,30.1819,30.2139,197945.0
2016-10-11 14:30:00,37.77,37.78,37.75,37.77,114117.0,30.2139,30.2219,30.1979,30.2139,114117.0
2016-10-11 14:40:00,37.78,37.87,37.77,37.87,242033.0,30.2219,30.2939,30.2139,30.2939,242033.0
2016-10-11 14:50:00,37.87,37.87,37.83,37.83,260186.0,30.2939,30.2939,30.2619,30.2619,260186.0
2016-10-11 15:00:00,37.83,37.86,37.81,37.84,424223.0,30.2619,30.2859,30.2459,30.2699,424223.0
2016-10-11 15:10:00,37.84,37.92,37.84,37.92,705308.0,30.2699,30.3339,30.2699,30.3339,705308.0
2016-10-11 15:20:00,37.92,37.97,37.91,37.94,734755.0,30.3339,30.3739,30.3259,30.3499,734755.0
2016-10-11 15:30:00,37.94,37.99,37.93,37.99,620445.0,30.3499,30.3899,30.3419,30.3899,620445.0
2016-10-11 15:40:00,37.99,38.03,37.97,38.02,757395.0,30.3899,30.4219,30.3739,30.4139,757395.0
2016-10-11 15:50:00,38.02,38.03,37.89,37.9,3976403.0,30.4139,30.4219,30.3099,30.3179,3976403.0
2016-10-12 09:30:00,37.71,37.78,37.62,37.65,1335652.0,30.1659,30.2219,30.0939,30.1179,1335652.0
2016-10-12 09:40:00,37.65,37.66,37.61,37.63,544636.0,30.1179,30.1259,30.0859,30.1019,544636.0
2016-10-12 09:50:00,37.63,37.7,37.61,37.7,532982.0,30.1019,30.1579,30.0859,30.1579,532982.0
2016-10-12 10:00:00,37.7,37.76,37.68,37.71,508470.0,30.1579,30.2059,30.1419,30.1659,508470.0
2016-10-12 10:10:00,37.71,37.75,37.69,37.71,432387.0,30.1659,30.1979,30.1499,30.1659,432387.0
2016-10-12 10:20:00,37.71,37.78,37.71,37.74,311575.0,30.1659,30.2219,30.1659,30.1899,311575.0
2016-10-12 10:30:00,37.75,37.75,37.7,37.71,296529.0,30.1979,30.1979,30.1579,30.1659,296529.0
2016-10-12 10:40:00,37.7,37.72,37.68,37.69,583498.0,30.1579,30.1739,30.1419,30.1499,583498.0
2016-10-12 10:50:00,37.69,37.69,37.64,37.66,258927.0,30.1499,30.1499,30.1099,30.1259,258927.0
2016-10-12 11:00:00,37.66,37.68,37.65,37.66,140959.0,30.1259,30.1419,30.1179,30.1259,140959.0
2016-10-12 11:10:00,37.66,37.69,37.65,37.65,285423.0,30.1259,30.1499,30.1179,30.1179,285423.0
2016-10-12 11:20:00,37.65,37.67,37.64,37.66,161885.0,30.1179,30.1339,30.1099,30.1259,161885.0
2016-10-12 11:30:00,37.67,37.72,37.66,37.7,327719.0,30.1339,30.1739,30.1259,30.1579,327719.0
2016-10-12 11:40:00,37.7,37.71,37.68,37.69,278666.0,30.1579,30.1659,30.1419,30.1499,278666.0
2016-10-12 11:50:00,37.69,37.69,37.68,37.69,107172.0,30.1499,30.1499,30.1419,30.1499,107172.0
2016-10-12 12:00:00,37.69,37.73,37.68,37.72,126473.0,30.1499,30.1819,30.1419,30.1739,126473.0
2016-10-12 12:10:00,37.72,37.76,37.71,37.76,195581.0,30.1739,30.2059,30.1659,30.2059,195581.0
2016-10-12 12:20:00,37.76,37.79,37.75,37.76,126683.0,30.2059,30.2299,30.1979,30.2059,126683.0
2016-10-12 12:30:00,37.77,37.8,37.76,37.79,129530.0,30.2139,30.2379,30.2059,30.2299,129530.0
2016-10-12 12:40:00,37.8,37.81,37.78,37.8,108362.0,30.2379,30.2459,30.2219,30.2379,108362.0
2016-10-12 12:50:00,37.8,37.81,37.78,37.81,150817.0,30.2379,30.2459,30.2219,30.2459,150817.0
2016-10-12 13:00:00,37.81,37.81,37.77,37.8,101241.0,30.2459,30.2459,30.2139,30.2379,101241.0
2016-10-12 13:10:00,37.81,37.81,37.76,37.77,273116.0,30.2459,30.2459,30.2059,30.2139,273116.0
2016-10-12 13:20:00,37.77,37.8,37.76,37.8,91844.0,30.2139,30.2379,30.2059,30.2379,91844.0
2016-10-12 13:30:00,37.81,37.81,37.76,37.78,128796.0,30.2459,30.2459,30.2059,30.2219,128796.0
2016-10-12 13:40:00,37.78,37.81,37.77,37.8,80903.0,30.2219,30.2459,30.2139,30.2379,80903.0
2016-10-12 13:50:00,37.8,37.82,37.79,37.81,241291.0,30.2379,30.2539,30.2299,30.2459,241291.0
2016-10-12 14:00:00,37.82,37.88,37.74,37.84,751844.0,30.2539,30.3019,30.1899,30.2699,751844.0
2016-10-12 14:10:00,37.85,37.89,37.83,37.87,440983.0,30.2779,30.3099,30.2619,30.2939,440983.0
2016-10-12 14:20:00,37.87,37.88,37.78,37.8,418946.0,30.2939,30.3019,30.2219,30.2379,418946.0
2016-10-12 14:30:00,37.8,37.87,37.79,37.84,133162.0,30.2379,30.2939,30.2299,30.2699,133162.0
2016-10-12 14:40:00,37.85,37.85,37.79,37.82,136270.0,30.2779,30.2779,30.2299,30.2539,136270.0
2016-10-12 14:50:00,37.81,37.83,37.78,37.78,180971.0,30.2459,30.2619,30.2219,30.2219,180971.0
2016-10-12 15:00:00,37.78,37.84,37.75,37.83,139763.0,30.2219,30.2699,30.1979,30.2619,139763.0
2016-10-12 15:10:00,37.84,37.87,37.83,37.87,322336.0,30.2699,30.2939,30.2619,30.2939,322336.0
2016-10-12 15:20:00,37.87,37.87,37.82,37.83,228912.0,30.2939,30.2939,30.2539,30.2619,228912.0
2016-10-12 15:30:00,37.84,37.84,37.8,37.83,650487.0,30.2699,30.2699,30.2379,30.2619,650487.0
2016-10-12 15:40:00,37.83,37.87,37.82,37.86,935266.0,30.2619,30.2939,30.2539,30.2859,935266.0
2016-10-12 15:50:00,37.85,37.87,37.81,37.82,1564430.0,30.2779,30.2939,30.2459,30.2539,1564430.0
2016-10-13 09:30:00,37.02,37.06,36.92,36.93,2231888.0,29.6139,29.6459,29.5339,29.5419,2231888.0
2016-10-13 09:40:00,36.93,36.93,36.88,36.9,1208120.0,29.5419,29.5419,29.5019,29.5179,1208120.0
2016-10-13 09:50:00,36.9,36.9,36.81,36.85,1190299.0,29.5179,29.5179,29.4459,29.4779,1190299.0
2016-10-13 10:00:00,36.86,36.93,36.84,36.92,1605022.0,29.4859,29.5419,29.4699,29.5339,1605022.0
2016-10-13 10:10:00,36.92,36.99,36.89,36.95,936826.0,29.5339,29.5899,29.5099,29.5579,936826.0
2016-10-13 10:20:00,36.94,36.98,36.93,36.94,604559.0,29.5499,29.5819,29.5419,29.5499,604559.0
2016-10-13 10:30:00,36.94,37.06,36.91,37.02,962224.0,29.5499,29.6459,29.5259,29.6139,962224.0
2016-10-13 10:40:00,37.02,37.05,36.94,36.96,376715.0,29.6139,29.6379,29.5499,29.5659,376715.0
2016-10-13 10:50:00,36.96,37.02,36.93,37.01,550446.0,29.5659,29.6139,29.5419,29.6059,550446.0
2016-10-13 11:00:00,37.01,37.01,36.91,36.93,362096.0,29.6059,29.6059,29.5259,29.5419,362096.0
2016-10-13 11:10:00,36.93,37.02,36.92,37.02,594323.0,29.5419,29.6139,29.5339,29.6139,594323.0
2016-10-13 11:20:00,37.02,37.1,37.01,37.08,697052.0,29.6139,29.6779,29.6059,29.6619,697052.0
2016-10-13 11:30:00,37.08,37.17,37.07,37.11,797100.0,29.6619,29.7339,29.6539,29.6859,797100.0
2016-10-13 11:40:00,37.11,37.14,37.1,37.12,319220.0,29.6859,29.7099,29.6779,29.6939,319220.0
2016-10-13 11:50:00,37.11,37.12,37.09,37.1,175575.0,29.6859,29.6939,29.6699,29.6779,175575.0
2016-10-13 12:00:00,37.1,37.11,37.06,37.11,271757.0,29.6779,29.6859,29.6459,29.6859,271757.0
2016-10-13 12:10:00,37.11,37.16,37.09,37.12,378683.0,29.6859,29.7259,29.6699,29.6939,378683.0
2016-10-13 12:20:00,37.12,37.15,37.1,37.12,291789.0,29.6939,29.7179,29.6779,29.6939,291789.0
2016-10-13 12:30:00,37.12,37.18,37.11,37.18,397091.0,29.6939,29.7419,29.6859,29.7419,397091.0
2016-10-13 12:40:00,37.18,37.2,37.17,37.19,151572.0,29.7419,29.7579,29.7339,29.7499,151572.0
2016-10-13 12:50:00,37.19,37.2,37.17,37.18,151834.0,29.7499,29.7579,29.7339,29.7419,151834.0
2016-10-13 13:00:00,37.18,37.2,37.14,37.14,364382.0,29.7419,29.7579,29.7099,29.7099,364382.0
2016-10-13 13:10:00,37.14,37.17,37.11,37.17,352829.0,29.7099,29.7339,29.6859,29.7339,352829.0
2016-10-13 13:20:00,37.16,37.21,37.16,37.2,433500.0,29.7259,29.7659,29.7259,29.7579,433500.0
2016-10-13 13:30:00,37.2,37.24,37.18,37.24,696936.0,29.7579,29.7899,29.7419,29.7899,696936.0
2016-10-13 13:40:00,37.24,37.27,37.24,37.25,143414.0,29.7899,29.8139,29.7899,29.7979,143414.0
2016-10-13 13:50:00,37.26,37.34,37.25,37.34,273699.0,29.8059,29.8699,29.7979,29.8699,273699.0
2016-10-13 14:00:00,37.34,37.38,37.31,37.31,443282.0,29.8699,29.9019,29.8459,29.8459,443282.0
2016-10-13 14:10:00,37.31,37.31,37.28,37.29,127930.0,29.8459,29.8459,29.8219,29.8299,127930.0
2016-10-13 14:20:00,37.29,37.31,37.27,37.28,179162.0,29.8299,29.8459,29.8139,29.8219,179162.0
2016-10-13 14:30:00,37.28,37.31,37.26,37.26,224096.0,29.8219,29.8459,29.8059,29.8059,224096.0
2016-10-13 14:40:00,37.27,37.31,37.26,37.31,203376.0,29.8139,29.8459,29.8059,29.8459,203376.0
2016-10-13 14:50:00,37.3,37.35,37.3,37.32,319038.0,29.8379,29.8779,29.8379,29.8539,319038.0
2016-10-13 15:00:00,37.32,37.33,37.31,37.33,207231.0,29.8539,29.8619,29.8459,29.8619,207231.0
2016-10-13 15:10:00,37.33,37.37,37.32,37.34,357705.0,29.8619,29.8939,29.8539,29.8699,357705.0
2016-10-13 15:20:00,37.33,37.34,37.29,37.3,296930.0,29.8619,29.8699,29.8299,29.8379,296930.0
2016-10-13 15:30:00,37.3,37.31,37.28,37.29,398160.0,29.8379,29.8459,29.8219,29.8299,398160.0
2016-10-13 15:40:00,37.29,37.3,37.26,37.28,842865.0,29.8299,29.8379,29.8059,29.8219,842865.0
2016-10-13 15:50:00,37.28,37.29,37.21,37.25,2046598.0,29.8219,29.8299,29.7659,29.7979,2046598.0
2016-10-14 09:30:00,37.67,37.75,37.66,37.69,1192223.0,30.1339,30.1979,30.1259,30.1499,1192223.0
2016-10-14 09:40:00,37.68,37.77,37.68,37.77,558561.0,30.1419,30.2139,30.1419,30.2139,558561.0
2016-10-14 09:50:00,37.77,37.77,37.74,37.75,717334.0,30.2139,30.2139,30.1899,30.1979,717334.0
2016-10-14 10:00:00,37.74,37.75,37.7,37.71,538181.0,30.1899,30.1979,30.1579,30.1659,538181.0
2016-10-14 10:10:00,37.7,37.76,37.69,37.73,489689.0,30.1579,30.2059,30.1499,30.1819,489689.0
2016-10-14 10:20:00,37.74,37.76,37.7,37.72,338208.0,30.1899,30.2059,30.1579,30.1739,338208.0
2016-10-14 10:30:00,37.73,37.77,37.72,37.76,276250.0,30.1819,30.2139,30.1739,30.2059,276250.0
2016-10-14 10:40:00,37.75,37.78,37.75,37.75,327809.0,30.1979,30.2219,30.1979,30.1979,327809.0
2016-10-14 10:50:00,37.75,37.76,37.7,37.7,451362.0,30.1979,30.2059,30.1579,30.1579,451362.0
2016-10-14 11:00:00,37.7,37.7,37.63,37.65,412409.0,30.1579,30.1579,30.1019,30.1179,412409.0
2016-10-14 11:10:00,37.64,37.65,37.6,37.65,291788.0,30.1099,30.1179,30.0779,30.1179,291788.0
2016-10-14 11:20:00,37.64,37.67,37.6,37.61,479813.0,30.1099,30.1339,30.0779,30.0859,479813.0
2016-10-14 11:30:00,37.61,37.64,37.58,37.63,685642.0,30.0859,30.1099,30.0619,30.1019,685642.0
2016-10-14 11:40:00,37.63,37.63,37.54,37.56,353281.0,30.1019,30.1019,30.0299,30.0459,353281.0
2016-10-14 11:50:00,37.57,37.59,37.53,37.55,223420.0,30.0539,30.0699,30.0219,30.0379,223420.0
2016-10-14 12:00:00,37.55,37.56,37.52,37.52,651230.0,30.0379,30.0459,30.0139,30.0139,651230.0
2016-10-14 12:10:00,37.52,37.53,37.48,37.49,363100.0,30.0139,30.0219,29.9819,29.9899,363100.0
2016-10-14 12:20:00,37.49,37.54,37.48,37.54,148195.0,29.9899,30.0299,29.9819,30.0299,148195.0
2016-10-14 12:30:00,37.54,37.56,37.52,37.54,255939.0,30.0299,30.0459,30.0139,30.0299,255939.0
2016-10-14 12:40:00,37.54,37.57,37.53,37.53,96111.0,30.0299,30.0539,30.0219,30.0219,96111.0
2016-10-14 12:50:00,37.53,37.54,37.51,37.52,289990.0,30.0219,30.0299,30.0059,30.0139,289990.0
2016-10-14 13:00:00,37.52,37.57,37.5,37.56,128048.0,30.0139,30.0539,29.9979,30.0459,128048.0
2016-10-14 13:10:00,37.56,37.57,37.53,37.56,127633.0,30.0459,30.0539,30.0219,30.0459,127633.0
2016-10-14 13:20:00,37.56,37.59,37.55,37.58,109063.0,30.0459,30.0699,30.0379,30.0619,109063.0
2016-10-14 13:30:00,37.57,37.71,37.57,37.68,1679448.0,30.0539,30.1659,30.0539,30.1419,1679448.0
2016-10-14 13:40:00,37.68,37.69,37.63,37.66,332867.0,30.1419,30.1499,30.1019,30.1259,332867.0
2016-10-14 13:50:00,37.66,37.67,37.63,37.66,356535.0,30.1259,30.1339,30.1019,30.1259,356535.0
2016-10-14 14:00:00,37.65,37.66,37.57,37.58,369862.0,30.1179,30.1259,30.0539,30.0619,369862.0
2016-10-14 14:10:00,37.58,37.6,37.56,37.6,220610.0,30.0619,30.0779,30.0459,30.0779,220610.0
2016-10-14 14:20:00,37.59,37.65,37.59,37.65,131011.0,30.0699,30.1179,30.0699,30.1179,131011.0
2016-10-14 14:30:00,37.65,37.66,37.59,37.61,122168.0,30.1179,30.1259,30.0699,30.0859,122168.0
2016-10-14 14:40:00,37.61,37.62,37.56,37.57,168399.0,30.0859,30.0939,30.0459,30.0539,168399.0
2016-10-14 14:50:00,37.56,37.58,37.52,37.54,209370.0,30.0459,30.0619,30.0139,30.0299,209370.0
2016-10-14 15:00:00,37.54,37.59,37.54,37.58,136546.0,30.0299,30.0699,30.0299,30.0619,136546.0
2016-10-14 15:10:00,37.58,37.6,37.56,37.56,238666.0,30.0619,30.0779,30.0459,30.0459,238666.0
2016-10-14 15:20:00,37.57,37.58,37.56,37.56,125779.0,30.0539,30.0619,30.0459,30.0459,125779.0
2016-10-14 15:30:00,37.57,37.62,37.56,37.62,250485.0,30.0539,30.0939,30.0459,30.0939,250485.0
2016-10-14 15:40:00,37.62,37.63,37.6,37.61,745024.0,30.0939,30.1019,30.0779,30.0859,745024.0
2016-10-14 15:50:00,37.61,37.62,37.57,37.58,1881880.0,30.0859,30.0939,30.0539,30.0619,1881880.0
2016-10-17 09:30:00,37.29,37.36,37.22,37.23,691698.0,29.8299,29.8859,29.7739,29.7819,691698.0
2016-10-17 09:40:00,37.23,37.27,37.22,37.26,416674.0,29.7819,29.8139,29.7739,29.8059,416674.0
2016-10-17 09:50:00,37.26,37.29,37.22,37.24,524100.0,29.8059,29.8299,29.7739,29.7899,524100.0
2016-10-17 10:00:00,37.24,37.28,37.23,37.26,964051.0,29.7899,29.8219,29.7819,29.8059,964051.0
2016-10-17 10:10:00,37.26,37.35,37.25,37.33,551608.0,29.8059,29.8779,29.7979,29.8619,551608.0
2016-10-17 10:20:00,37.33,37.4,37.3,37.38,306590.0,29.8619,29.9179,29.8379,29.9019,306590.0
2016-10-17 10:30:00,37.38,37.39,37.32,37.36,224507.0,29.9019,29.9099,29.8539,29.8859,224507.0
2016-10-17 10:40:00,37.36,37.37,37.32,37.33,164117.0,29.8859,29.8939,29.8539,29.8619,164117.0
2016-10-17 10:50:00,37.33,37.35,37.29,37.34,290651.0,29.8619,29.8779,29.8299,29.8699,290651.0
2016-10-17 11:00:00,37.34,37.38,37.33,37.34,284286.0,29.8699,29.9019,29.8619,29.8699,284286.0
2016-10-17 11:10:00,37.34,37.37,37.32,37.37,325008.0,29.8699,29.8939,29.8539,29.8939,325008.0
2016-10-17 11:20:00,37.36,37.37,37.3,37.32,246135.0,29.8859,29.8939,29.8379,29.8539,246135.0
2016-10-17 11:30:00,37.32,37.34,37.3,37.34,250565.0,29.8539,29.8699,29.8379,29.8699,250565.0
2016-10-17 11:40:00,37.34,37.34,37.27,37.28,303912.0,29.8699,29.8699,29.8139,29.8219,303912.0
2016-10-17 11:50:00,37.28,37.33,37.27,37.32,86451.0,29.8219,29.8619,29.8139,29.8539,86451.0
2016-10-17 12:00:00,37.32,37.32,37.28,37.29,50015.0,29.8539,29.8539,29.8219,29.8299,50015.0
2016-10-17 12:10:00,37.29,37.3,37.26,37.3,143827.0,29.8299,29.8379,29.8059,29.8379,143827.0
2016-10-17 12:20:00,37.29,37.33,37.26,37.28,164295.0,29.8299,29.8619,29.8059,29.8219,164295.0
2016-10-17 12:30:00,37.27,37.3,37.26,37.28,61839.0,29.8139,29.8379,29.8059,29.8219,61839.0
2016-10-17 12:40:00,37.28,37.29,37.25,37.27,198047.0,29.8219,29.8299,29.7979,29.8139,198047.0
2016-10-17 12:50:00,37.27,37.29,37.25,37.26,162645.0,29.8139,29.8299,29.7979,29.8059,162645.0
2016-10-17 13:00:00,37.26,37.29,37.24,37.26,112404.0,29.8059,29.8299,29.7899,29.8059,112404.0
2016-10-17 13:10:00,37.26,37.28,37.22,37.25,83064.0,29.8059,29.8219,29.7739,29.7979,83064.0
2016-10-17 13:20:00,37.24,37.25,37.21,37.23,163203.0,29.7899,29.7979,29.7659,29.7819,163203.0
2016-10-17 13:30:00,37.23,37.24,37.21,37.22,146117.0,29.7819,29.7899,29.7659,29.7739,146117.0
2016-10-17 13:40:00,37.23,37.26,37.21,37.23,213192.0,29.7819,29.8059,29.7659,29.7819,213192.0
2016-10-17 13:50:00,37.24,37.25,37.19,37.2,146804.0,29.7899,29.7979,29.7499,29.7579,146804.0
2016-10-17 14:00:00,37.2,37.24,37.2,37.23,134701.0,29.7579,29.7899,29.7579,29.7819,134701.0
2016-10-17 14:10:00,37.23,37.29,37.23,37.28,157645.0,29.7819,29.8299,29.7819,29.8219,157645.0
2016-10-17 14:20:00,37.28,37.3,37.27,37.28,158509.0,29.8219,29.8379,29.8139,29.8219,158509.0
2016-10-17 14:30:00,37.29,37.29,37.25,37.27,186521.0,29.8299,29.8299,29.7979,29.8139,186521.0
2016-10-17 14:40:00,37.26,37.28,37.26,37.27,43664.0,29.8059,29.8219,29.8059,29.8139,43664.0
2016-10-17 14:50:00,37.27,37.32,37.27,37.32,221008.0,29.8139,29.8539,29.8139,29.8539,221008.0
2016-10-17 15:00:00,37.31,37.32,37.3,37.31,147465.0,29.8459,29.8539,29.8379,29.8459,147465.0
2016-10-17 15:10:00,37.3,37.31,37.26,37.26,230526.0,29.8379,29.8459,29.8059,29.8059,230526.0
2016-10-17 15:20:00,37.27,37.29,37.26,37.27,91258.0,29.8139,29.8299,29.8059,29.8139,91258.0
2016-10-17 15:30:00,37.27,37.29,37.26,37.27,142368.0,29.8139,29.8299,29.8059,29.8139,142368.0
2016-10-17 15:40:00,37.27,37.29,37.24,37.26,1011470.0,29.8139,29.8299,29.7899,29.8059,1011470.0
2016-10-17 15:50:00,37.26,37.27,37.23,37.24,1205524.0,29.8059,29.8139,29.7819,29.7899,1205524.0
2016-10-18 09:30:00,37.98,38.0,37.88,37.89,802777.0,30.3819,30.3979,30.3019,30.3099,802777.0
2016-10-18 09:40:00,37.89,37.92,37.88,37.89,375741.0,30.3099,30.3339,30.3019,30.3099,375741.0
2016-10-18 09:50:00,37.89,37.89,37.84,37.87,338679.0,30.3099,30.3099,30.2699,30.2939,338679.0
2016-10-18 10:00:00,37.87,37.9,37.85,37.9,522489.0,30.2939,30.3179,30.2779,30.3179,522489.0
2016-10-18 10:10:00,37.9,37.9,37.85,37.85,373052.0,30.3179,30.3179,30.2779,30.2779,373052.0
2016-10-18 10:20:00,37.85,37.86,37.79,37.84,913982.0,30.2779,30.2859,30.2299,30.2699,913982.0
2016-10-18 10:30:00,37.85,37.9,37.84,37.89,353453.0,30.2779,30.3179,30.2699,30.3099,353453.0
2016-10-18 10:40:00,37.89,37.91,37.87,37.91,438588.0,30.3099,30.3259,30.2939,30.3259,438588.0
2016-10-18 10:50:00,37.91,37.93,37.87,37.9,318185.0,30.3259,30.3419,30.2939,30.3179,318185.0
2016-10-18 11:00:00,37.9,37.93,37.89,37.9,131632.0,30.3179,30.3419,30.3099,30.3179,131632.0
2016-10-18 11:10:00,37.89,37.9,37.85,37.85,672464.0,30.3099,30.3179,30.2779,30.2779,672464.0
2016-10-18 11:20:00,37.85,37.89,37.85,37.88,352062.0,30.2779,30.3099,30.2779,30.3019,352062.0
2016-10-18 11:30:00,37.88,37.89,37.86,37.89,427356.0,30.3019,30.3099,30.2859,30.3099,427356.0
2016-10-18 11:40:00,37.89,37.92,37.87,37.88,272667.0,30.3099,30.3339,30.2939,30.3019,272667.0
2016-10-18 11:50:00,37.88,37.9,37.87,37.9,436490.0,30.3019,30.3179,30.2939,30.3179,436490.0
2016-10-18 12:00:00,37.9,37.9,37.87,37.88,120892.0,30.3179,30.3179,30.2939,30.3019,120892.0
2016-10-18 12:10:00,37.88,37.88,37.87,37.88,65235.0,30.3019,30.3019,30.2939,30.3019,65235.0
2016-10-18 12:20:00,37.88,37.88,37.87,37.88,51304.0,30.3019,30.3019,30.2939,30.3019,51304.0
2016-10-18 12:30:00,37.88,37.88,37.87,37.88,74224.0,30.3019,30.3019,30.2939,30.3019,74224.0
2016-10-18 12:40:00,37.88,37.88,37.86,37.87,88431.0,30.3019,30.3019,30.2859,30.2939,88431.0
2016-10-18 12:50:00,37.86,37.87,37.84,37.85,80457.0,30.2859,30.2939,30.2699,30.2779,80457.0
2016-10-18 13:00:00,37.85,37.86,37.84,37.84,179553.0,30.2779,30.2859,30.2699,30.2699,179553.0
2016-10-18 13:10:00,37.84,37.85,37.84,37.85,96602.0,30.2699,30.2779,30.2699,30.2779,96602.0
2016-10-18 13:20:00,37.85,37.87,37.84,37.87,130763.0,30.2779,30.2939,30.2699,30.2939,130763.0
2016-10-18 13:30:00,37.87,37.87,37.85,37.87,101832.0,30.2939,30.2939,30.2779,30.2939,101832.0
2016-10-18 13:40:00,37.87,37.87,37.86,37.87,142512.0,30.2939,30.2939,30.2859,30.2939,142512.0
2016-10-18 13:50:00,37.87,37.89,37.86,37.88,137596.0,30.2939,30.3099,30.2859,30.3019,137596.0
2016-10-18 14:00:00,37.87,37.89,37.87,37.88,257166.0,30.2939,30.3099,30.2939,30.3019,257166.0
2016-10-18 14:10:00,37.89,37.89,37.86,37.87,96590.0,30.3099,30.3099,30.2859,30.2939,96590.0
2016-10-18 14:20:00,37.87,37.87,37.85,37.87,105005.0,30.2939,30.2939,30.2779,30.2939,105005.0
2016-10-18 14:30:00,37.87,37.88,37.86,37.87,110231.0,30.2939,30.3019,30.2859,30.2939,110231.0
2016-10-18 14:40:00,37.86,37.9,37.86,37.9,99953.0,30.2859,30.3179,30.2859,30.3179,99953.0
2016-10-18 14:50:00,37.9,37.92,37.88,37.91,118540.0,30.3179,30.3339,30.3019,30.3259,118540.0
2016-10-18 15:00:00,37.91,37.92,37.89,37.9,111219.0,30.3259,30.3339,30.3099,30.3179,111219.0
2016-10-18 15:10:00,37.9,37.9,37.87,37.88,164581.0,30.3179,30.3179,30.2939,30.3019,164581.0
2016-10-18 15:20:00,37.87,37.88,37.86,37.87,88164.0,30.2939,30.3019,30.2859,30.2939,88164.0
2016-10-18 15:30:00,37.86,37.87,37.84,37.84,443791.0,30.2859,30.2939,30.2699,30.2699,443791.0
2016-10-18 15:40:00,37.84,37.85,37.82,37.83,689048.0,30.2699,30.2779,30.2539,30.2619,689048.0
2016-10-18 15:50:00,37.83,37.88,37.82,37.86,2936472.0,30.2619,30.3019,30.2539,30.2859,2936472.0
2016-10-19 09:30:00,37.84,37.84,37.78,37.8,595478.0,30.2699,30.2699,30.2219,30.2379,595478.0
2016-10-19 09:40:00,37.8,37.81,37.76,37.78,350998.0,30.2379,30.2459,30.2059,30.2219,350998.0
2016-10-19 09:50:00,37.78,37.82,37.74,37.75,243192.0,30.2219,30.2539,30.1899,30.1979,243192.0
2016-10-19 10:00:00,37.75,37.76,37.7,37.71,365478.0,30.1979,30.2059,30.1579,30.1659,365478.0
2016-10-19 10:10:00,37.71,37.76,37.7,37.76,120754.0,30.1659,30.2059,30.1579,30.2059,120754.0
2016-10-19 10:20:00,37.75,37.82,37.74,37.81,213051.0,30.1979,30.2539,30.1899,30.2459,213051.0
2016-10-19 10:30:00,37.82,37.84,37.78,37.82,274259.0,30.2539,30.2699,30.2219,30.2539,274259.0
2016-10-19 10:40:00,37.82,37.88,37.81,37.87,187259.0,30.2539,30.3019,30.2459,30.2939,187259.0
2016-10-19 10:50:00,37.88,37.9,37.86,37.9,119836.0,30.3019,30.3179,30.2859,30.3179,119836.0
2016-10-19 11:00:00,37.9,37.92,37.88,37.92,119475.0,30.3179,30.3339,30.3019,30.3339,119475.0
2016-10-19 11:10:00,37.92,37.92,37.86,37.86,390265.0,30.3339,30.3339,30.2859,30.2859,390265.0
2016-10-19 11:20:00,37.87,37.87,37.84,37.86,135776.0,30.2939,30.2939,30.2699,30.2859,135776.0
2016-10-19 11:30:00,37.86,37.89,37.86,37.88,343587.0,30.2859,30.3099,30.2859,30.3019,343587.0
2016-10-19 11:40:00,37.89,37.93,37.88,37.92,76687.0,30.3099,30.3419,30.3019,30.3339,76687.0
2016-10-19 11:50:00,37.91,37.95,37.91,37.92,167425.0,30.3259,30.3579,30.3259,30.3339,167425.0
2016-10-19 12:00:00,37.92,37.93,37.88,37.9,251558.0,30.3339,30.3419,30.3019,30.3179,251558.0
2016-10-19 12:10:00,37.9,37.94,37.9,37.94,107884.0,30.3179,30.3499,30.3179,30.3499,107884.0
2016-10-19 12:20:00,37.94,37.97,37.93,37.96,308897.0,30.3499,30.3739,30.3419,30.3659,308897.0
2016-10-19 12:30:00,37.95,37.98,37.95,37.97,61479.0,30.3579,30.3819,30.3579,30.3739,61479.0
2016-10-19 12:40:00,37.97,37.98,37.95,37.97,71543.0,30.3739,30.3819,30.3579,30.3739,71543.0
2016-10-19 12:50:00,37.97,37.99,37.96,37.98,82718.0,30.3739,30.3899,30.3659,30.3819,82718.0
2016-10-19 13:00:00,37.98,37.99,37.95,37.97,158469.0,30.3819,30.3899,30.3579,30.3739,158469.0
2016-10-19 13:10:00,37.97,37.97,37.95,37.97,93618.0,30.3739,30.3739,30.3579,30.3739,93618.0
2016-10-19 13:20:00,37.97,38.01,37.96,38.0,243539.0,30.3739,30.4059,30.3659,30.3979,243539.0
2016-10-19 13:30:00,38.0,38.0,37.98,37.99,90925.0,30.3979,30.3979,30.3819,30.3899,90925.0
2016-10-19 13:40:00,37.99,38.0,37.97,37.98,70505.0,30.3899,30.3979,30.3739,30.3819,70505.0
2016-10-19 13:50:00,37.98,37.98,37.96,37.98,68288.0,30.3819,30.3819,30.3659,30.3819,68288.0
2016-10-19 14:00:00,37.98,38.01,37.97,37.98,231604.0,30.3819,30.4059,30.3739,30.3819,231604.0
2016-10-19 14:10:00,37.98,38.0,37.97,38.0,158599.0,30.3819,30.3979,30.3739,30.3979,158599.0
2016-10-19 14:20:00,37.99,38.0,37.97,37.97,149217.0,30.3899,30.3979,30.3739,30.3739,149217.0
2016-10-19 14:30:00,37.97,37.98,37.96,37.96,57891.0,30.3739,30.3819,30.3659,30.3659,57891.0
2016-10-19 14:40:00,37.96,37.97,37.94,37.95,167919.0,30.3659,30.3739,30.3499,30.3579,167919.0
2016-10-19 14:50:00,37.95,37.97,37.94,37.97,133037.0,30.3579,30.3739,30.3499,30.3739,133037.0
2016-10-19 15:00:00,37.97,37.98,37.96,37.98,103870.0,30.3739,30.3819,30.3659,30.3819,103870.0
2016-10-19 15:10:00,37.98,37.99,37.97,37.99,79014.0,30.3819,30.3899,30.3739,30.3899,79014.0
2016-10-19 15:20:00,37.99,37.99,37.98,37.98,76132.0,30.3899,30.3899,30.3819,30.3819,76132.0
2016-10-19 15:30:00,37.98,37.99,37.95,37.95,193923.0,30.3819,30.3899,30.3579,30.3579,193923.0
2016-10-19 15:40:00,37.95,37.97,37.94,37.96,468175.0,30.3579,30.3739,30.3499,30.3659,468175.0
2016-10-19 15:50:00,37.96,37.96,37.89,37.91,1120624.0,30.3659,30.3659,30.3099,30.3259,1120624.0
2016-10-20 09:30:00,37.77,37.88,37.76,37.76,446047.0,30.2139,30.3019,30.2059,30.2059,446047.0
2016-10-20 09:40:00,37.77,37.88,37.76,37.88,616936.0,30.2139,30.3019,30.2059,30.3019,616936.0
2016-10-20 09:50:00,37.88,37.9,37.85,37.89,114168.0,30.3019,30.3179,30.2779,30.3099,114168.0
2016-10-20 10:00:00,37.89,37.97,37.89,37.94,472889.0,30.3099,30.3739,30.3099,30.3499,472889.0
2016-10-20 10:10:00,37.93,37.94,37.87,37.87,187995.0,30.3419,30.3499,30.2939,30.2939,187995.0
2016-10-20 10:20:00,37.87,37.91,37.82,37.84,358693.0,30.2939,30.3259,30.2539,30.2699,358693.0
2016-10-20 10:30:00,37.84,37.84,37.72,37.77,803191.0,30.2699,30.2699,30.1739,30.2139,803191.0
2016-10-20 10:40:00,37.76,37.79,37.75,37.77,188592.0,30.2059,30.2299,30.1979,30.2139,188592.0
2016-10-20 10:50:00,37.77,37.78,37.71,37.75,378133.0,30.2139,30.2219,30.1659,30.1979,378133.0
2016-10-20 11:00:00,37.75,37.77,37.74,37.75,83408.0,30.1979,30.2139,30.1899,30.1979,83408.0
2016-10-20 11:10:00,37.76,37.8,37.74,37.8,174742.0,30.2059,30.2379,30.1899,30.2379,174742.0
2016-10-20 11:20:00,37.8,37.83,37.79,37.8,536171.0,30.2379,30.2619,30.2299,30.2379,536171.0
2016-10-20 11:30:00,37.79,37.81,37.76,37.77,240878.0,30.2299,30.2459,30.2059,30.2139,240878.0
2016-10-20 11:40:00,37.77,37.82,37.77,37.82,155547.0,30.2139,30.2539,30.2139,30.2539,155547.0
2016-10-20 11:50:00,37.82,37.87,37.79,37.87,115297.0,30.2539,30.2939,30.2299,30.2939,115297.0
2016-10-20 12:00:00,37.87,37.9,37.86,37.88,279598.0,30.2939,30.3179,30.2859,30.3019,279598.0
2016-10-20 12:10:00,37.88,37.9,37.87,37.88,94375.0,30.3019,30.3179,30.2939,30.3019,94375.0
2016-10-20 12:20:00,37.88,37.88,37.85,37.87,120299.0,30.3019,30.3019,30.2779,30.2939,120299.0
2016-10-20 12:30:00,37.88,37.91,37.86,37.91,41579.0,30.3019,30.3259,30.2859,30.3259,41579.0
2016-10-20 12:40:00,37.91,37.94,37.9,37.91,63957.0,30.3259,30.3499,30.3179,30.3259,63957.0
2016-10-20 12:50:00,37.91,37.92,37.89,37.9,97902.0,30.3259,30.3339,30.3099,30.3179,97902.0
2016-10-20 13:00:00,37.89,37.91,37.89,37.91,98174.0,30.3099,30.3259,30.3099,30.3259,98174.0
2016-10-20 13:10:00,37.91,37.93,37.88,37.9,63600.0,30.3259,30.3419,30.3019,30.3179,63600.0
2016-10-20 13:20:00,37.9,37.91,37.88,37.9,66838.0,30.3179,30.3259,30.3019,30.3179,66838.0
2016-10-20 13:30:00,37.91,37.92,37.9,37.91,57601.0,30.3259,30.3339,30.3179,30.3259,57601.0
2016-10-20 13:40:00,37.91,37.92,37.87,37.87,70960.0,30.3259,30.3339,30.2939,30.2939,70960.0
2016-10-20 13:50:00,37.87,37.87,37.8,37.84,191706.0,30.2939,30.2939,30.2379,30.2699,191706.0
2016-10-20 14:00:00,37.84,37.89,37.83,37.88,55160.0,30.2699,30.3099,30.2619,30.3019,55160.0
2016-10-20 14:10:00,37.87,37.89,37.86,37.87,36240.0,30.2939,30.3099,30.2859,30.2939,36240.0
2016-10-20 14:20:00,37.88,37.88,37.84,37.88,73246.0,30.3019,30.3019,30.2699,30.3019,73246.0
2016-10-20 14:30:00,37.88,37.89,37.86,37.87,49728.0,30.3019,30.3099,30.2859,30.2939,49728.0
2016-10-20 14:40:00,37.88,37.92,37.86,37.92,87116.0,30.3019,30.3339,30.2859,30.3339,87116.0
2016-10-20 14:50:00,37.92,37.92,37.89,37.9,60148.0,30.3339,30.3339,30.3099,30.3179,60148.0
2016-10-20 15:00:00,37.9,37.9,37.86,37.9,147198.0,30.3179,30.3179,30.2859,30.3179,147198.0
2016-10-20 15:10:00,37.9,37.92,37.86,37.87,343178.0,30.3179,30.3339,30.2859,30.2939,343178.0
2016-10-20 15:20:00,37.87,37.88,37.85,37.86,128805.0,30.2939,30.3019,30.2779,30.2859,128805.0
2016-10-20 15:30:00,37.86,37.86,37.82,37.84,222149.0,30.2859,30.2859,30.2539,30.2699,222149.0
2016-10-20 15:40:00,37.84,37.88,37.84,37.88,215206.0,30.2699,30.3019,30.2699,30.3019,215206.0
2016-10-20 15:50:00,37.88,37.91,37.83,37.84,760783.0,30.3019,30.3259,30.2619,30.2699,760783.0
2016-10-21 09:30:00,37.65,37.7,37.61,37.67,663574.0,30.1179,30.1579,30.0859,30.1339,663574.0
2016-10-21 09:40:00,37.67,37.69,37.64,37.67,282011.0,30.1339,30.1499,30.1099,30.1339,282011.0
2016-10-21 09:50:00,37.66,37.72,37.66,37.7,358282.0,30.1259,30.1739,30.1259,30.1579,358282.0
2016-10-21 10:00:00,37.7,37.73,37.66,37.71,235475.0,30.1579,30.1819,30.1259,30.1659,235475.0
2016-10-21 10:10:00,37.71,37.76,37.68,37.75,276555.0,30.1659,30.2059,30.1419,30.1979,276555.0
2016-10-21 10:20:00,37.74,37.75,37.71,37.73,113678.0,30.1899,30.1979,30.1659,30.1819,113678.0
2016-10-21 10:30:00,37.74,37.78,37.74,37.75,143871.0,30.1899,30.2219,30.1899,30.1979,143871.0
2016-10-21 10:40:00,37.75,37.79,37.74,37.77,208457.0,30.1979,30.2299,30.1899,30.2139,208457.0
2016-10-21 10:50:00,37.77,37.78,37.76,37.77,67398.0,30.2139,30.2219,30.2059,30.2139,67398.0
2016-10-21 11:00:00,37.76,37.79,37.75,37.77,211706.0,30.2059,30.2299,30.1979,30.2139,211706.0
2016-10-21 11:10:00,37.77,37.78,37.74,37.78,108666.0,30.2139,30.2219,30.1899,30.2219,108666.0
2016-10-21 11:20:00,37.78,37.8,37.76,37.79,82998.0,30.2219,30.2379,30.2059,30.2299,82998.0
2016-10-21 11:30:00,37.79,37.8,37.77,37.78,495336.0,30.2299,30.2379,30.2139,30.2219,495336.0
2016-10-21 11:40:00,37.78,37.85,37.77,37.85,180194.0,30.2219,30.2779,30.2139,30.2779,180194.0
2016-10-21 11:50:00,37.85,37.85,37.82,37.83,77886.0,30.2779,30.2779,30.2539,30.2619,77886.0
2016-10-21 12:00:00,37.83,37.83,37.81,37.82,85428.0,30.2619,30.2619,30.2459,30.2539,85428.0
2016-10-21 12:10:00,37.81,37.82,37.81,37.81,30185.0,30.2459,30.2539,30.2459,30.2459,30185.0
2016-10-21 12:20:00,37.82,37.82,37.8,37.82,76299.0,30.2539,30.2539,30.2379,30.2539,76299.0
2016-10-21 12:30:00,37.82,37.82,37.8,37.81,49122.0,30.2539,30.2539,30.2379,30.2459,49122.0
2016-10-21 12:40:00,37.82,37.83,37.81,37.83,86907.0,30.2539,30.2619,30.2459,30.2619,86907.0
2016-10-21 12:50:00,37.83,37.83,37.8,37.8,160466.0,30.2619,30.2619,30.2379,30.2379,160466.0
2016-10-21 13:00:00,37.81,37.81,37.79,37.81,74139.0,30.2459,30.2459,30.2299,30.2459,74139.0
2016-10-21 13:10:00,37.81,37.83,37.8,37.83,52949.0,30.2459,30.2619,30.2379,30.2619,52949.0
2016-10-21 13:20:00,37.83,37.83,37.8,37.8,35317.0,30.2619,30.2619,30.2379,30.2379,35317.0
2016-10-21 13:30:00,37.8,37.81,37.78,37.81,56961.0,30.2379,30.2459,30.2219,30.2459,56961.0
2016-10-21 13:40:00,37.8,37.86,37.8,37.85,134223.0,30.2379,30.2859,30.2379,30.2779,134223.0
2016-10-21 13:50:00,37.84,37.86,37.84,37.86,28175.0,30.2699,30.2859,30.2699,30.2859,28175.0
2016-10-21 14:00:00,37.86,37.87,37.84,37.85,84339.0,30.2859,30.2939,30.2699,30.2779,84339.0
2016-10-21 14:10:00,37.85,37.86,37.85,37.85,48841.0,30.2779,30.2859,30.2779,30.2779,48841.0
2016-10-21 14:20:00,37.85,37.88,37.84,37.86,38837.0,30.2779,30.3019,30.2699,30.2859,38837.0
2016-10-21 14:30:00,37.86,37.88,37.84,37.88,74906.0,30.2859,30.3019,30.2699,30.3019,74906.0
2016-10-21 14:40:00,37.88,37.88,37.85,37.85,124333.0,30.3019,30.3019,30.2779,30.2779,124333.0
2016-10-21 14:50:00,37.85,37.87,37.84,37.86,164386.0,30.2779,30.2939,30.2699,30.2859,164386.0
2016-10-21 15:00:00,37.86,37.87,37.85,37.85,313616.0,30.2859,30.2939,30.2779,30.2779,313616.0
2016-10-21 15:10:00,37.86,37.89,37.84,37.87,538609.0,30.2859,30.3099,30.2699,30.2939,538609.0
2016-10-21 15:20:00,37.87,37.87,37.83,37.84,132680.0,30.2939,30.2939,30.2619,30.2699,132680.0
2016-10-21 15:30:00,37.84,37.85,37.84,37.84,112560.0,30.2699,30.2779,30.2699,30.2699,112560.0
2016-10-21 15:40:00,37.85,37.85,37.83,37.84,216264.0,30.2779,30.2779,30.2619,30.2699,216264.0
2016-10-21 15:50:00,37.84,37.88,37.82,37.84,1883527.0,30.2699,30.3019,30.2539,30.2699,1883527.0
2016-10-24 09:30:00,38.23,38.29,38.22,38.27,366635.0,30.5818,30.6298,30.5738,30.6138,366635.0
2016-10-24 09:40:00,38.27,38.3,38.25,38.29,396764.0,30.6138,30.6378,30.5978,30.6298,396764.0
2016-10-24 09:50:00,38.29,38.3,38.26,38.27,223357.0,30.6298,30.6378,30.6058,30.6138,223357.0
2016-10-24 10:00:00,38.26,38.27,38.2,38.22,443836.0,30.6058,30.6138,30.5578,30.5738,443836.0
2016-10-24 10:10:00,38.22,38.23,38.18,38.21,470727.0,30.5738,30.5818,30.5418,30.5658,470727.0
2016-10-24 10:20:00,38.21,38.22,38.17,38.17,263365.0,30.5658,30.5738,30.5338,30.5338,263365.0
2016-10-24 10:30:00,38.17,38.19,38.16,38.19,96695.0,30.5338,30.5498,30.5258,30.5498,96695.0
2016-10-24 10:40:00,38.19,38.21,38.12,38.15,510387.0,30.5498,30.5658,30.4938,30.5178,510387.0
2016-10-24 10:50:00,38.15,38.17,38.14,38.16,104356.0,30.5178,30.5338,30.5098,30.5258,104356.0
2016-10-24 11:00:00,38.16,38.2,38.16,38.18,164744.0,30.5258,30.5578,30.5258,30.5418,164744.0
2016-10-24 11:10:00,38.18,38.21,38.18,38.21,60722.0,30.5418,30.5658,30.5418,30.5658,60722.0
2016-10-24 11:20:00,38.21,38.21,38.16,38.16,191681.0,30.5658,30.5658,30.5258,30.5258,191681.0
2016-10-24 11:30:00,38.16,38.17,38.14,38.15,276835.0,30.5258,30.5338,30.5098,30.5178,276835.0
2016-10-24 11:40:00,38.14,38.15,38.13,38.13,88903.0,30.5098,30.5178,30.5018,30.5018,88903.0
2016-10-24 11:50:00,38.13,38.14,38.11,38.11,132108.0,30.5018,30.5098,30.4858,30.4858,132108.0
2016-10-24 12:00:00,38.11,38.13,38.11,38.13,73545.0,30.4858,30.5018,30.4858,30.5018,73545.0
2016-10-24 12:10:00,38.12,38.13,38.1,38.11,63110.0,30.4938,30.5018,30.4778,30.4858,63110.0
2016-10-24 12:20:00,38.1,38.12,38.05,38.07,399527.0,30.4778,30.4938,30.4379,30.4539,399527.0
2016-10-24 12:30:00,38.07,38.07,38.03,38.04,229712.0,30.4539,30.4539,30.4219,30.4299,229712.0
2016-10-24 12:40:00,38.04,38.06,38.02,38.04,175265.0,30.4299,30.4459,30.4139,30.4299,175265.0
2016-10-24 12:50:00,38.04,38.08,38.03,38.08,63558.0,30.4299,30.4619,30.4219,30.4619,63558.0
2016-10-24 13:00:00,38.08,38.09,38.06,38.08,52450.0,30.4619,30.4699,30.4459,30.4619,52450.0
2016-10-24 13:10:00,38.08,38.1,38.07,38.08,64317.0,30.4619,30.4778,30.4539,30.4619,64317.0
2016-10-24 13:20:00,38.08,38.1,38.07,38.09,60616.0,30.4619,30.4778,30.4539,30.4699,60616.0
2016-10-24 13:30:00,38.09,38.11,38.09,38.09,115281.0,30.4699,30.4858,30.4699,30.4699,115281.0
2016-10-24 13:40:00,38.09,38.11,38.09,38.1,154878.0,30.4699,30.4858,30.4699,30.4778,154878.0
2016-10-24 13:50:00,38.1,38.12,38.1,38.12,83460.0,30.4778,30.4938,30.4778,30.4938,83460.0
2016-10-24 14:00:00,38.12,38.12,38.09,38.11,113833.0,30.4938,30.4938,30.4699,30.4858,113833.0
2016-10-24 14:10:00,38.1,38.11,38.09,38.1,64437.0,30.4778,30.4858,30.4699,30.4778,64437.0
2016-10-24 14:20:00,38.11,38.12,38.1,38.12,36490.0,30.4858,30.4938,30.4778,30.4938,36490.0
2016-10-24 14:30:00,38.12,38.15,38.11,38.13,83851.0,30.4938,30.5178,30.4858,30.5018,83851.0
2016-10-24 14:40:00,38.14,38.14,38.13,38.13,42606.0,30.5098,30.5098,30.5018,30.5018,42606.0
2016-10-24 14:50:00,38.13,38.14,38.13,38.14,54327.0,30.5018,30.5098,30.5018,30.5098,54327.0
2016-10-24 15:00:00,38.13,38.15,38.13,38.14,81071.0,30.5018,30.5178,30.5018,30.5098,81071.0
2016-10-24 15:10:00,38.15,38.15,38.13,38.13,79602.0,30.5178,30.5178,30.5018,30.5018,79602.0
2016-10-24 15:20:00,38.13,38.14,38.12,38.13,171822.0,30.5018,30.5098,30.4938,30.5018,171822.0
2016-10-24 15:30:00,38.13,38.13,38.1,38.12,325946.0,30.5018,30.5018,30.4778,30.4938,325946.0
2016-10-24 15:40:00,38.12,38.13,38.1,38.1,491423.0,30.4938,30.5018,30.4778,30.4778,491423.0
2016-10-24 15:50:00,38.11,38.13,38.09,38.1,1333312.0,30.4858,30.5018,30.4699,30.4778,1333312.0
2016-10-25 09:30:00,38.11,38.15,38.08,38.1,646557.0,30.4858,30.5178,30.4619,30.4778,646557.0
2016-10-25 09:40:00,38.1,38.14,38.09,38.1,588494.0,30.4778,30.5098,30.4699,30.4778,588494.0
2016-10-25 09:50:00,38.1,38.14,38.1,38.12,501167.0,30.4778,30.5098,30.4778,30.4938,501167.0
2016-10-25 10:00:00,38.12,38.15,38.11,38.13,390819.0,30.4938,30.5178,30.4858,30.5018,390819.0
2016-10-25 10:10:00,38.13,38.13,38.06,38.09,359237.0,30.5018,30.5018,30.4459,30.4699,359237.0
2016-10-25 10:20:00,38.09,38.09,38.0,38.01,629464.0,30.4699,30.4699,30.3979,30.4059,629464.0
2016-10-25 10:30:00,38.02,38.02,38.0,38.01,435474.0,30.4139,30.4139,30.3979,30.4059,435474.0
2016-10-25 10:40:00,38.01,38.01,37.92,37.93,872964.0,30.4059,30.4059,30.3339,30.3419,872964.0
2016-10-25 10:50:00,37.93,37.96,37.92,37.96,365457.0,30.3419,30.3659,30.3339,30.3659,365457.0
2016-10-25 11:00:00,37.95,38.0,37.95,37.99,362653.0,30.3579,30.3979,30.3579,30.3899,362653.0
2016-10-25 11:10:00,37.99,38.0,37.97,37.99,389222.0,30.3899,30.3979,30.3739,30.3899,389222.0
2016-10-25 11:20:00,37.99,38.02,37.96,38.02,323716.0,30.3899,30.4139,30.3659,30.4139,323716.0
2016-10-25 11:30:00,38.02,38.05,38.01,38.01,297780.0,30.4139,30.4379,30.4059,30.4059,297780.0
2016-10-25 11:40:00,38.01,38.02,37.99,38.0,130972.0,30.4059,30.4139,30.3899,30.3979,130972.0
2016-10-25 11:50:00,38.0,38.01,37.98,37.99,71194.0,30.3979,30.4059,30.3819,30.3899,71194.0
2016-10-25 12:00:00,37.99,38.01,37.94,37.96,143957.0,30.3899,30.4059,30.3499,30.3659,143957.0
2016-10-25 12:10:00,37.96,37.98,37.93,37.97,60924.0,30.3659,30.3819,30.3419,30.3739,60924.0
2016-10-25 12:20:00,37.97,38.0,37.96,37.97,136402.0,30.3739,30.3979,30.3659,30.3739,136402.0
2016-10-25 12:30:00,37.98,38.0,37.97,38.0,56207.0,30.3819,30.3979,30.3739,30.3979,56207.0
2016-10-25 12:40:00,38.0,38.03,37.99,38.02,146335.0,30.3979,30.4219,30.3899,30.4139,146335.0
2016-10-25 12:50:00,38.02,38.03,38.01,38.01,77703.0,30.4139,30.4219,30.4059,30.4059,77703.0
2016-10-25 13:00:00,38.02,38.02,37.99,38.01,82757.0,30.4139,30.4139,30.3899,30.4059,82757.0
2016-10-25 13:10:00,38.01,38.03,37.99,38.02,103765.0,30.4059,30.4219,30.3899,30.4139,103765.0
2016-10-25 13:20:00,38.02,38.04,38.01,38.01,65122.0,30.4139,30.4299,30.4059,30.4059,65122.0
2016-10-25 13:30:00,38.02,38.03,38.0,38.02,42355.0,30.4139,30.4219,30.3979,30.4139,42355.0
2016-10-25 13:40:00,38.03,38.04,38.02,38.03,113338.0,30.4219,30.4299,30.4139,30.4219,113338.0
2016-10-25 13:50:00,38.04,38.06,38.03,38.04,69765.0,30.4299,30.4459,30.4219,30.4299,69765.0
2016-10-25 14:00:00,38.04,38.04,38.03,38.04,59763.0,30.4299,30.4299,30.4219,30.4299,59763.0
2016-10-25 14:10:00,38.04,38.04,38.01,38.02,58411.0,30.4299,30.4299,30.4059,30.4139,58411.0
2016-10-25 14:20:00,38.01,38.03,38.01,38.02,69787.0,30.4059,30.4219,30.4059,30.4139,69787.0
2016-10-25 14:30:00,38.02,38.02,37.98,38.0,116242.0,30.4139,30.4139,30.3819,30.3979,116242.0
2016-10-25 14:40:00,37.99,38.02,37.99,38.0,96628.0,30.3899,30.4139,30.3899,30.3979,96628.0
2016-10-25 14:50:00,38.0,38.01,37.98,37.98,63041.0,30.3979,30.4059,30.3819,30.3819,63041.0
2016-10-25 15:00:00,37.99,37.99,37.97,37.98,84637.0,30.3899,30.3899,30.3739,30.3819,84637.0
2016-10-25 15:10:00,37.98,37.99,37.96,37.98,111106.0,30.3819,30.3899,30.3659,30.3819,111106.0
2016-10-25 15:20:00,37.97,37.99,37.97,37.98,125678.0,30.3739,30.3899,30.3739,30.3819,125678.0
2016-10-25 15:30:00,37.99,37.99,37.97,37.97,94189.0,30.3899,30.3899,30.3739,30.3739,94189.0
2016-10-25 15:40:00,37.97,37.99,37.96,37.99,233531.0,30.3739,30.3899,30.3659,30.3899,233531.0
2016-10-25 15:50:00,37.99,37.99,37.95,37.99,862643.0,30.3899,30.3899,30.3579,30.3899,862643.0
2016-10-26 09:30:00,37.59,37.59,37.52,37.57,263086.0,30.0699,30.0699,30.0139,30.0539,263086.0
2016-10-26 09:40:00,37.57,37.6,37.54,37.56,327621.0,30.0539,30.0779,30.0299,30.0459,327621.0
2016-10-26 09:50:00,37.55,37.56,37.5,37.52,516443.0,30.0379,30.0459,29.9979,30.0139,516443.0
2016-10-26 10:00:00,37.53,37.56,37.5,37.53,583385.0,30.0219,30.0459,29.9979,30.0219,583385.0
2016-10-26 10:10:00,37.53,37.58,37.51,37.55,553365.0,30.0219,30.0619,30.0059,30.0379,553365.0
2016-10-26 10:20:00,37.55,37.56,37.51,37.53,202708.0,30.0379,30.0459,30.0059,30.0219,202708.0
2016-10-26 10:30:00,37.53,37.65,37.53,37.63,695023.0,30.0219,30.1179,30.0219,30.1019,695023.0
2016-10-26 10:40:00,37.63,37.66,37.62,37.66,468635.0,30.1019,30.1259,30.0939,30.1259,468635.0
2016-10-26 10:50:00,37.65,37.73,37.62,37.73,404550.0,30.1179,30.1819,30.0939,30.1819,404550.0
2016-10-26 11:00:00,37.73,37.76,37.71,37.72,680448.0,30.1819,30.2059,30.1659,30.1739,680448.0
2016-10-26 11:10:00,37.72,37.73,37.67,37.68,169775.0,30.1739,30.1819,30.1339,30.1419,169775.0
2016-10-26 11:20:00,37.68,37.72,37.68,37.72,115124.0,30.1419,30.1739,30.1419,30.1739,115124.0
2016-10-26 11:30:00,37.72,37.74,37.67,37.68,224337.0,30.1739,30.1899,30.1339,30.1419,224337.0
2016-10-26 11:40:00,37.68,37.68,37.64,37.65,139124.0,30.1419,30.1419,30.1099,30.1179,139124.0
2016-10-26 11:50:00,37.65,37.67,37.62,37.62,124526.0,30.1179,30.1339,30.0939,30.0939,124526.0
2016-10-26 12:00:00,37.62,37.65,37.62,37.63,74920.0,30.0939,30.1179,30.0939,30.1019,74920.0
2016-10-26 12:10:00,37.63,37.65,37.62,37.64,46626.0,30.1019,30.1179,30.0939,30.1099,46626.0
2016-10-26 12:20:00,37.65,37.65,37.62,37.63,28718.0,30.1179,30.1179,30.0939,30.1019,28718.0
2016-10-26 12:30:00,37.63,37.63,37.58,37.59,259616.0,30.1019,30.1019,30.0619,30.0699,259616.0
2016-10-26 12:40:00,37.59,37.61,37.58,37.59,87786.0,30.0699,30.0859,30.0619,30.0699,87786.0
2016-10-26 12:50:00,37.59,37.62,37.58,37.59,48353.0,30.0699,30.0939,30.0619,30.0699,48353.0
2016-10-26 13:00:00,37.58,37.6,37.55,37.55,172202.0,30.0619,30.0779,30.0379,30.0379,172202.0
2016-10-26 13:10:00,37.55,37.56,37.52,37.55,94699.0,30.0379,30.0459,30.0139,30.0379,94699.0
2016-10-26 13:20:00,37.55,37.56,37.53,37.55,74723.0,30.0379,30.0459,30.0219,30.0379,74723.0
2016-10-26 13:30:00,37.55,37.55,37.51,37.53,106183.0,30.0379,30.0379,30.0059,30.0219,106183.0
2016-10-26 13:40:00,37.52,37.54,37.49,37.54,148766.0,30.0139,30.0299,29.9899,30.0299,148766.0
2016-10-26 13:50:00,37.54,37.54,37.47,37.49,192164.0,30.0299,30.0299,29.9739,29.9899,192164.0
2016-10-26 14:00:00,37.49,37.52,37.45,37.51,274324.0,29.9899,30.0139,29.9579,30.0059,274324.0
2016-10-26 14:10:00,37.5,37.57,37.5,37.53,210418.0,29.9979,30.0539,29.9979,30.0219,210418.0
2016-10-26 14:20:00,37.53,37.55,37.52,37.54,92690.0,30.0219,30.0379,30.0139,30.0299,92690.0
2016-10-26 14:30:00,37.53,37.55,37.53,37.55,115467.0,30.0219,30.0379,30.0219,30.0379,115467.0
2016-10-26 14:40:00,37.55,37.57,37.54,37.55,72423.0,30.0379,30.0539,30.0299,30.0379,72423.0
2016-10-26 14:50:00,37.55,37.58,37.54,37.57,112884.0,30.0379,30.0619,30.0299,30.0539,112884.0
2016-10-26 15:00:00,37.57,37.57,37.55,37.56,69046.0,30.0539,30.0539,30.0379,30.0459,69046.0
2016-10-26 15:10:00,37.56,37.57,37.55,37.55,131979.0,30.0459,30.0539,30.0379,30.0379,131979.0
2016-10-26 15:20:00,37.56,37.59,37.55,37.58,132889.0,30.0459,30.0699,30.0379,30.0619,132889.0
2016-10-26 15:30:00,37.57,37.58,37.53,37.54,494851.0,30.0539,30.0619,30.0219,30.0299,494851.0
2016-10-26 15:40:00,37.54,37.57,37.53,37.57,591266.0,30.0299,30.0539,30.0219,30.0539,591266.0
2016-10-26 15:50:00,37.57,37.6,37.56,37.59,1590135.0,30.0539,30.0779,30.0459,30.0699,1590135.0
2016-10-27 09:30:00,37.4,37.45,37.34,37.35,364671.0,29.9179,29.9579,29.8699,29.8779,364671.0
2016-10-27 09:40:00,37.34,37.35,37.31,37.31,355744.0,29.8699,29.8779,29.8459,29.8459,355744.0
2016-10-27 09:50:00,37.32,37.37,37.31,37.37,237719.0,29.8539,29.8939,29.8459,29.8939,237719.0
2016-10-27 10:00:00,37.37,37.37,37.29,37.3,411111.0,29.8939,29.8939,29.8299,29.8379,411111.0
2016-10-27 10:10:00,37.29,37.3,37.23,37.24,426342.0,29.8299,29.8379,29.7819,29.7899,426342.0
2016-10-27 10:20:00,37.24,37.26,37.21,37.25,655210.0,29.7899,29.8059,29.7659,29.7979,655210.0
2016-10-27 10:30:00,37.25,37.27,37.2,37.21,654574.0,29.7979,29.8139,29.7579,29.7659,654574.0
2016-10-27 10:40:00,37.21,37.24,37.2,37.23,409919.0,29.7659,29.7899,29.7579,29.7819,409919.0
2016-10-27 10:50:00,37.23,37.24,37.18,37.19,388086.0,29.7819,29.7899,29.7419,29.7499,388086.0
2016-10-27 11:00:00,37.19,37.28,37.18,37.27,565933.0,29.7499,29.8219,29.7419,29.8139,565933.0
2016-10-27 11:10:00,37.27,37.3,37.25,37.29,705670.0,29.8139,29.8379,29.7979,29.8299,705670.0
2016-10-27 11:20:00,37.29,37.31,37.27,37.28,229759.0,29.8299,29.8459,29.8139,29.8219,229759.0
2016-10-27 11:30:00,37.29,37.33,37.28,37.28,202868.0,29.8299,29.8619,29.8219,29.8219,202868.0
2016-10-27 11:40:00,37.28,37.3,37.27,37.3,77463.0,29.8219,29.8379,29.8139,29.8379,77463.0
2016-10-27 11:50:00,37.3,37.37,37.3,37.36,117146.0,29.8379,29.8939,29.8379,29.8859,117146.0
2016-10-27 12:00:00,37.36,37.37,37.35,37.36,99481.0,29.8859,29.8939,29.8779,29.8859,99481.0
2016-10-27 12:10:00,37.37,37.37,37.33,37.34,146595.0,29.8939,29.8939,29.8619,29.8699,146595.0
2016-10-27 12:20:00,37.34,37.34,37.32,37.33,107286.0,29.8699,29.8699,29.8539,29.8619,107286.0
2016-10-27 12:30:00,37.33,37.33,37.26,37.28,136762.0,29.8619,29.8619,29.8059,29.8219,136762.0
2016-10-27 12:40:00,37.28,37.29,37.26,37.29,210628.0,29.8219,29.8299,29.8059,29.8299,210628.0
2016-10-27 12:50:00,37.29,37.31,37.28,37.31,219554.0,29.8299,29.8459,29.8219,29.8459,219554.0
2016-10-27 13:00:00,37.31,37.32,37.28,37.29,167569.0,29.8459,29.8539,29.8219,29.8299,167569.0
2016-10-27 13:10:00,37.29,37.34,37.28,37.33,83967.0,29.8299,29.8699,29.8219,29.8619,83967.0
2016-10-27 13:20:00,37.33,37.35,37.32,37.34,146536.0,29.8619,29.8779,29.8539,29.8699,146536.0
2016-10-27 13:30:00,37.34,37.37,37.32,37.37,156827.0,29.8699,29.8939,29.8539,29.8939,156827.0
2016-10-27 13:40:00,37.37,37.37,37.32,37.33,56278.0,29.8939,29.8939,29.8539,29.8619,56278.0
2016-10-27 13:50:00,37.33,37.36,37.32,37.34,57180.0,29.8619,29.8859,29.8539,29.8699,57180.0
2016-10-27 14:00:00,37.34,37.35,37.32,37.33,124584.0,29.8699,29.8779,29.8539,29.8619,124584.0
2016-10-27 14:10:00,37.33,37.36,37.31,37.33,281952.0,29.8619,29.8859,29.8459,29.8619,281952.0
2016-10-27 14:20:00,37.33,37.33,37.29,37.33,195983.0,29.8619,29.8619,29.8299,29.8619,195983.0
2016-10-27 14:30:00,37.32,37.33,37.28,37.29,78634.0,29.8539,29.8619,29.8219,29.8299,78634.0
2016-10-27 14:40:00,37.29,37.3,37.26,37.27,91788.0,29.8299,29.8379,29.8059,29.8139,91788.0
2016-10-27 14:50:00,37.27,37.29,37.24,37.27,176500.0,29.8139,29.8299,29.7899,29.8139,176500.0
2016-10-27 15:00:00,37.27,37.28,37.24,37.25,258106.0,29.8139,29.8219,29.7899,29.7979,258106.0
2016-10-27 15:10:00,37.24,37.25,37.18,37.19,369221.0,29.7899,29.7979,29.7419,29.7499,369221.0
2016-10-27 15:20:00,37.19,37.23,37.18,37.23,210547.0,29.7499,29.7819,29.7419,29.7819,210547.0
2016-10-27 15:30:00,37.22,37.24,37.21,37.22,150113.0,29.7739,29.7899,29.7659,29.7739,150113.0
2016-10-27 15:40:00,37.22,37.25,37.21,37.25,410013.0,29.7739,29.7979,29.7659,29.7979,410013.0
2016-10-27 15:50:00,37.25,37.27,37.23,37.26,1158465.0,29.7979,29.8139,29.7819,29.8059,1158465.0
2016-10-28 09:30:00,36.96,37.04,36.92,37.03,1035657.0,29.5659,29.6299,29.5339,29.6219,1035657.0
2016-10-28 09:40:00,37.03,37.06,36.99,37.04,742962.0,29.6219,29.6459,29.5899,29.6299,742962.0
2016-10-28 09:50:00,37.04,37.06,37.0,37.01,456809.0,29.6299,29.6459,29.5979,29.6059,456809.0
2016-10-28 10:00:00,37.01,37.02,36.95,36.99,282204.0,29.6059,29.6139,29.5579,29.5899,282204.0
2016-10-28 10:10:00,36.98,37.04,36.96,37.02,568206.0,29.5819,29.6299,29.5659,29.6139,568206.0
2016-10-28 10:20:00,37.02,37.07,37.01,37.02,467021.0,29.6139,29.6539,29.6059,29.6139,467021.0
2016-10-28 10:30:00,37.03,37.14,37.02,37.13,284747.0,29.6219,29.7099,29.6139,29.7019,284747.0
2016-10-28 10:40:00,37.13,37.15,37.1,37.14,262844.0,29.7019,29.7179,29.6779,29.7099,262844.0
2016-10-28 10:50:00,37.14,37.15,37.09,37.09,133218.0,29.7099,29.7179,29.6699,29.6699,133218.0
2016-10-28 11:00:00,37.1,37.13,37.09,37.11,466278.0,29.6779,29.7019,29.6699,29.6859,466278.0
2016-10-28 11:10:00,37.11,37.12,37.06,37.07,246858.0,29.6859,29.6939,29.6459,29.6539,246858.0
2016-10-28 11:20:00,37.07,37.11,37.07,37.09,211944.0,29.6539,29.6859,29.6539,29.6699,211944.0
2016-10-28 11:30:00,37.09,37.13,37.07,37.07,864247.0,29.6699,29.7019,29.6539,29.6539,864247.0
2016-10-28 11:40:00,37.08,37.09,37.04,37.08,361233.0,29.6619,29.6699,29.6299,29.6619,361233.0
2016-10-28 11:50:00,37.09,37.1,37.07,37.08,168965.0,29.6699,29.6779,29.6539,29.6619,168965.0
2016-10-28 12:00:00,37.09,37.1,37.06,37.09,110087.0,29.6699,29.6779,29.6459,29.6699,110087.0
2016-10-28 12:10:00,37.09,37.12,37.09,37.11,161752.0,29.6699,29.6939,29.6699,29.6859,161752.0
2016-10-28 12:20:00,37.11,37.13,37.1,37.11,100973.0,29.6859,29.7019,29.6779,29.6859,100973.0
2016-10-28 12:30:00,37.11,37.12,37.1,37.1,204325.0,29.6859,29.6939,29.6779,29.6779,204325.0
2016-10-28 12:40:00,37.1,37.11,37.1,37.1,92874.0,29.6779,29.6859,29.6779,29.6779,92874.0
2016-10-28 12:50:00,37.1,37.11,37.08,37.08,132050.0,29.6779,29.6859,29.6619,29.6619,132050.0
2016-10-28 13:00:00,37.09,37.1,36.9,36.91,608184.0,29.6699,29.6779,29.5179,29.5259,608184.0
2016-10-28 13:10:00,36.9,36.95,36.85,36.91,887019.0,29.5179,29.5579,29.4779,29.5259,887019.0
2016-10-28 13:20:00,36.91,36.95,36.84,36.88,674433.0,29.5259,29.5579,29.4699,29.5019,674433.0
2016-10-28 13:30:00,36.87,36.87,36.72,36.77,794652.0,29.4939,29.4939,29.3739,29.4139,794652.0
2016-10-28 13:40:00,36.76,36.81,36.73,36.79,340023.0,29.4059,29.4459,29.3819,29.4299,340023.0
2016-10-28 13:50:00,36.78,36.82,36.68,36.69,622732.0,29.4219,29.4539,29.3419,29.3499,622732.0
2016-10-28 14:00:00,36.7,36.73,36.65,36.7,675771.0,29.3579,29.3819,29.3179,29.3579,675771.0
2016-10-28 14:10:00,36.71,36.84,36.69,36.83,1057411.0,29.3659,29.4699,29.3499,29.4619,1057411.0
2016-10-28 14:20:00,36.83,36.9,36.82,36.84,928704.0,29.4619,29.5179,29.4539,29.4699,928704.0
2016-10-28 14:30:00,36.85,36.92,36.81,36.86,465682.0,29.4779,29.5339,29.4459,29.4859,465682.0
2016-10-28 14:40:00,36.86,36.87,36.78,36.82,439669.0,29.4859,29.4939,29.4219,29.4539,439669.0
2016-10-28 14:50:00,36.82,36.89,36.81,36.88,404331.0,29.4539,29.5099,29.4459,29.5019,404331.0
2016-10-28 15:00:00,36.88,36.88,36.81,36.81,394522.0,29.5019,29.5019,29.4459,29.4459,394522.0
2016-10-28 15:10:00,36.81,36.82,36.76,36.8,533582.0,29.4459,29.4539,29.4059,29.4379,533582.0
2016-10-28 15:20:00,36.8,36.9,36.79,36.88,391258.0,29.4379,29.5179,29.4299,29.5019,391258.0
2016-10-28 15:30:00,36.87,36.88,36.8,36.82,399197.0,29.4939,29.5019,29.4379,29.4539,399197.0
2016-10-28 15:40:00,36.82,36.82,36.75,36.81,759084.0,29.4539,29.4539,29.3979,29.4459,759084.0
2016-10-28 15:50:00,36.82,36.86,36.81,36.84,2395394.0,29.4539,29.4859,29.4459,29.4699,2395394.0
2016-10-31 09:30:00,36.87,36.95,36.86,36.93,442372.0,29.4939,29.5579,29.4859,29.5419,442372.0
2016-10-31 09:40:00,36.92,36.94,36.88,36.94,495815.0,29.5339,29.5499,29.5019,29.5499,495815.0
2016-10-31 09:50:00,36.93,36.95,36.89,36.91,243990.0,29.5419,29.5579,29.5099,29.5259,243990.0
2016-10-31 10:00:00,36.91,36.94,36.89,36.93,164222.0,29.5259,29.5499,29.5099,29.5419,164222.0
2016-10-31 10:10:00,36.93,36.99,36.93,36.95,170360.0,29.5419,29.5899,29.5419,29.5579,170360.0
2016-10-31 10:20:00,36.95,36.99,36.94,36.99,306589.0,29.5579,29.5899,29.5499,29.5899,306589.0
2016-10-31 10:30:00,36.98,36.99,36.88,36.88,316031.0,29.5819,29.5899,29.5019,29.5019,316031.0
2016-10-31 10:40:00,36.88,36.92,36.87,36.91,418423.0,29.5019,29.5339,29.4939,29.5259,418423.0
2016-10-31 10:50:00,36.91,36.96,36.9,36.91,199329.0,29.5259,29.5659,29.5179,29.5259,199329.0
2016-10-31 11:00:00,36.92,36.94,36.9,36.93,115049.0,29.5339,29.5499,29.5179,29.5419,115049.0
2016-10-31 11:10:00,36.93,36.95,36.93,36.95,202259.0,29.5419,29.5579,29.5419,29.5579,202259.0
2016-10-31 11:20:00,36.95,37.0,36.94,37.0,186707.0,29.5579,29.5979,29.5499,29.5979,186707.0
2016-10-31 11:30:00,37.0,37.03,36.99,37.0,544706.0,29.5979,29.6219,29.5899,29.5979,544706.0
2016-10-31 11:40:00,37.0,37.0,36.98,36.98,159802.0,29.5979,29.5979,29.5819,29.5819,159802.0
2016-10-31 11:50:00,36.98,37.05,36.98,37.04,267453.0,29.5819,29.6379,29.5819,29.6299,267453.0
2016-10-31 12:00:00,37.03,37.05,37.01,37.01,151987.0,29.6219,29.6379,29.6059,29.6059,151987.0
2016-10-31 12:10:00,37.01,37.02,36.98,36.98,379571.0,29.6059,29.6139,29.5819,29.5819,379571.0
2016-10-31 12:20:00,36.98,37.0,36.94,36.99,365049.0,29.5819,29.5979,29.5499,29.5899,365049.0
2016-10-31 12:30:00,36.99,37.01,36.98,36.98,386846.0,29.5899,29.6059,29.5819,29.5819,386846.0
2016-10-31 12:40:00,36.99,37.01,36.98,36.99,135719.0,29.5899,29.6059,29.5819,29.5899,135719.0
2016-10-31 12:50:00,36.99,37.0,36.98,36.98,41906.0,29.5899,29.5979,29.5819,29.5819,41906.0
2016-10-31 13:00:00,36.98,36.99,36.95,36.95,50669.0,29.5819,29.5899,29.5579,29.5579,50669.0
2016-10-31 13:10:00,36.95,36.97,36.92,36.92,221077.0,29.5579,29.5739,29.5339,29.5339,221077.0
2016-10-31 13:20:00,36.93,36.95,36.9,36.91,163767.0,29.5419,29.5579,29.5179,29.5259,163767.0
2016-10-31 13:30:00,36.91,36.93,36.9,36.91,85608.0,29.5259,29.5419,29.5179,29.5259,85608.0
2016-10-31 13:40:00,36.91,36.95,36.91,36.95,108640.0,29.5259,29.5579,29.5259,29.5579,108640.0
2016-10-31 13:50:00,36.94,36.96,36.9,36.91,64860.0,29.5499,29.5659,29.5179,29.5259,64860.0
2016-10-31 14:00:00,36.91,36.93,36.9,36.91,77493.0,29.5259,29.5419,29.5179,29.5259,77493.0
2016-10-31 14:10:00,36.9,36.91,36.86,36.89,240143.0,29.5179,29.5259,29.4859,29.5099,240143.0
2016-10-31 14:20:00,36.89,36.9,36.86,36.87,182172.0,29.5099,29.5179,29.4859,29.4939,182172.0
2016-10-31 14:30:00,36.87,36.89,36.86,36.89,132117.0,29.4939,29.5099,29.4859,29.5099,132117.0
2016-10-31 14:40:00,36.89,36.89,36.85,36.86,66705.0,29.5099,29.5099,29.4779,29.4859,66705.0
2016-10-31 14:50:00,36.87,36.88,36.85,36.88,78734.0,29.4939,29.5019,29.4779,29.5019,78734.0
2016-10-31 15:00:00,36.88,36.9,36.86,36.89,125977.0,29.5019,29.5179,29.4859,29.5099,125977.0
2016-10-31 15:10:00,36.89,36.91,36.88,36.89,116892.0,29.5099,29.5259,29.5019,29.5099,116892.0
2016-10-31 15:20:00,36.9,36.9,36.87,36.9,218411.0,29.5179,29.5179,29.4939,29.5179,218411.0
2016-10-31 15:30:00,36.9,36.92,36.89,36.9,324706.0,29.5179,29.5339,29.5099,29.5179,324706.0
2016-10-31 15:40:00,36.9,36.9,36.88,36.89,452451.0,29.5179,29.5179,29.5019,29.5099,452451.0
2016-10-31 15:50:00,36.89,36.91,36.84,36.87,1847192.0,29.5099,29.5259,29.4699,29.4939,1847192.0
2016-11-01 09:30:00,37.47,37.51,37.41,37.44,1526476.0,29.9739,30.0059,29.9259,29.9499,1526476.0
2016-11-01 09:40:00,37.43,37.45,37.39,37.4,817889.0,29.9419,29.9579,29.9099,29.9179,817889.0
2016-11-01 09:50:00,37.4,37.41,37.35,37.37,247180.0,29.9179,29.9259,29.8779,29.8939,247180.0
2016-11-01 10:00:00,37.37,37.39,37.31,37.32,588233.0,29.8939,29.9099,29.8459,29.8539,588233.0
2016-11-01 10:10:00,37.32,37.33,37.27,37.3,626964.0,29.8539,29.8619,29.8139,29.8379,626964.0
2016-11-01 10:20:00,37.31,37.31,37.25,37.25,1092812.0,29.8459,29.8459,29.7979,29.7979,1092812.0
2016-11-01 10:30:00,37.25,37.31,37.22,37.22,547894.0,29.7979,29.8459,29.7739,29.7739,547894.0
2016-11-01 10:40:00,37.22,37.24,37.18,37.23,785379.0,29.7739,29.7899,29.7419,29.7819,785379.0
2016-11-01 10:50:00,37.23,37.31,37.22,37.3,750264.0,29.7819,29.8459,29.7739,29.8379,750264.0
2016-11-01 11:00:00,37.3,37.33,37.28,37.3,1014527.0,29.8379,29.8619,29.8219,29.8379,1014527.0
2016-11-01 11:10:00,37.3,37.32,37.28,37.3,230990.0,29.8379,29.8539,29.8219,29.8379,230990.0
2016-11-01 11:20:00,37.3,37.31,37.27,37.28,620496.0,29.8379,29.8459,29.8139,29.8219,620496.0
2016-11-01 11:30:00,37.28,37.28,37.22,37.26,326807.0,29.8219,29.8219,29.7739,29.8059,326807.0
2016-11-01 11:40:00,37.26,37.27,37.24,37.26,296447.0,29.8059,29.8139,29.7899,29.8059,296447.0
2016-11-01 11:50:00,37.25,37.26,37.15,37.16,274208.0,29.7979,29.8059,29.7179,29.7259,274208.0
2016-11-01 12:00:00,37.17,37.23,37.15,37.15,564138.0,29.7339,29.7819,29.7179,29.7179,564138.0
2016-11-01 12:10:00,37.14,37.15,37.07,37.08,625791.0,29.7099,29.7179,29.6539,29.6619,625791.0
2016-11-01 12:20:00,37.07,37.09,37.03,37.03,654212.0,29.6539,29.6699,29.6219,29.6219,654212.0
2016-11-01 12:30:00,37.03,37.08,37.02,37.05,919196.0,29.6219,29.6619,29.6139,29.6379,919196.0
2016-11-01 12:40:00,37.05,37.07,36.98,36.98,647575.0,29.6379,29.6539,29.5819,29.5819,647575.0
2016-11-01 12:50:00,36.98,37.04,36.98,37.03,477348.0,29.5819,29.6299,29.5819,29.6219,477348.0
2016-11-01 13:00:00,37.03,37.07,37.03,37.06,308802.0,29.6219,29.6539,29.6219,29.6459,308802.0
2016-11-01 13:10:00,37.05,37.07,37.01,37.03,418166.0,29.6379,29.6539,29.6059,29.6219,418166.0
2016-11-01 13:20:00,37.03,37.04,36.98,37.04,303314.0,29.6219,29.6299,29.5819,29.6299,303314.0
2016-11-01 13:30:00,37.04,37.04,36.94,36.95,763961.0,29.6299,29.6299,29.5499,29.5579,763961.0
2016-11-01 13:40:00,36.95,36.96,36.87,36.92,358615.0,29.5579,29.5659,29.4939,29.5339,358615.0
2016-11-01 13:50:00,36.92,36.94,36.89,36.9,212281.0,29.5339,29.5499,29.5099,29.5179,212281.0
2016-11-01 14:00:00,36.91,36.92,36.85,36.88,243283.0,29.5259,29.5339,29.4779,29.5019,243283.0
2016-11-01 14:10:00,36.87,36.89,36.78,36.82,531045.0,29.4939,29.5099,29.4219,29.4539,531045.0
2016-11-01 14:20:00,36.82,37.0,36.82,36.98,752507.0,29.4539,29.5979,29.4539,29.5819,752507.0
2016-11-01 14:30:00,36.98,37.05,36.95,37.02,678649.0,29.5819,29.6379,29.5579,29.6139,678649.0
2016-11-01 14:40:00,37.02,37.03,36.94,36.94,301192.0,29.6139,29.6219,29.5499,29.5499,301192.0
2016-11-01 14:50:00,36.95,36.99,36.93,36.94,254325.0,29.5579,29.5899,29.5419,29.5499,254325.0
2016-11-01 15:00:00,36.94,36.96,36.91,36.94,289847.0,29.5499,29.5659,29.5259,29.5499,289847.0
2016-11-01 15:10:00,36.94,37.0,36.93,36.99,171662.0,29.5499,29.5979,29.5419,29.5899,171662.0
2016-11-01 15:20:00,36.99,37.04,36.97,37.04,201598.0,29.5899,29.6299,29.5739,29.6299,201598.0
2016-11-01 15:30:00,37.04,37.06,37.0,37.06,306742.0,29.6299,29.6459,29.5979,29.6459,306742.0
2016-11-01 15:40:00,37.05,37.13,37.03,37.12,691138.0,29.6379,29.7019,29.6219,29.6939,691138.0
2016-11-01 15:50:00,37.12,37.14,37.05,37.1,2336350.0,29.6939,29.7099,29.6379,29.6779,2336350.0
2016-11-02 09:30:00,36.82,36.89,36.79,36.86,921252.0,29.4539,29.5099,29.4299,29.4859,921252.0
2016-11-02 09:40:00,36.87,36.91,36.82,36.88,1320689.0,29.4939,29.5259,29.4539,29.5019,1320689.0
2016-11-02 09:50:00,36.88,36.91,36.84,36.87,582144.0,29.5019,29.5259,29.4699,29.4939,582144.0
2016-11-02 10:00:00,36.87,36.9,36.86,36.87,374651.0,29.4939,29.5179,29.4859,29.4939,374651.0
2016-11-02 10:10:00,36.87,36.88,36.83,36.84,411039.0,29.4939,29.5019,29.4619,29.4699,411039.0
2016-11-02 10:20:00,36.84,36.86,36.79,36.82,327413.0,29.4699,29.4859,29.4299,29.4539,327413.0
2016-11-02 10:30:00,36.82,36.83,36.73,36.8,541016.0,29.4539,29.4619,29.3819,29.4379,541016.0
2016-11-02 10:40:00,36.8,36.8,36.74,36.76,130250.0,29.4379,29.4379,29.3899,29.4059,130250.0
2016-11-02 10:50:00,36.76,36.76,36.71,36.72,290549.0,29.4059,29.4059,29.3659,29.3739,290549.0
2016-11-02 11:00:00,36.72,36.73,36.68,36.7,521065.0,29.3739,29.3819,29.3419,29.3579,521065.0
2016-11-02 11:10:00,36.7,36.77,36.69,36.75,829175.0,29.3579,29.4139,29.3499,29.3979,829175.0
2016-11-02 11:20:00,36.75,36.76,36.71,36.72,413455.0,29.3979,29.4059,29.3659,29.3739,413455.0
2016-11-02 11:30:00,36.72,36.72,36.65,36.68,350884.0,29.3739,29.3739,29.3179,29.3419,350884.0
2016-11-02 11:40:00,36.68,36.7,36.66,36.69,536485.0,29.3419,29.3579,29.3259,29.3499,536485.0
2016-11-02 11:50:00,36.69,36.71,36.66,36.7,633968.0,29.3499,29.3659,29.3259,29.3579,633968.0
2016-11-02 12:00:00,36.7,36.73,36.67,36.73,395483.0,29.3579,29.3819,29.3339,29.3819,395483.0
2016-11-02 12:10:00,36.72,36.76,36.67,36.68,895017.0,29.3739,29.4059,29.3339,29.3419,895017.0
2016-11-02 12:20:00,36.68,36.7,36.61,36.62,730680.0,29.3419,29.3579,29.2859,29.2939,730680.0
2016-11-02 12:30:00,36.62,36.63,36.57,36.6,615717.0,29.2939,29.3019,29.2539,29.2779,615717.0
2016-11-02 12:40:00,36.6,36.61,36.55,36.56,493230.0,29.2779,29.2859,29.2379,29.2459,493230.0
2016-11-02 12:50:00,36.56,36.57,36.48,36.51,1075800.0,29.2459,29.2539,29.1819,29.2059,1075800.0
2016-11-02 13:00:00,36.51,36.52,36.43,36.45,807998.0,29.2059,29.2139,29.1419,29.1579,807998.0
2016-11-02 13:10:00,36.44,36.45,36.34,36.35,395941.0,29.1499,29.1579,29.0699,29.0779,395941.0
2016-11-02 13:20:00,36.35,36.51,36.34,36.48,680942.0,29.0779,29.2059,29.0699,29.1819,680942.0
2016-11-02 13:30:00,36.48,36.49,36.39,36.43,434967.0,29.1819,29.1899,29.1099,29.1419,434967.0
2016-11-02 13:40:00,36.43,36.45,36.41,36.43,396698.0,29.1419,29.1579,29.1259,29.1419,396698.0
2016-11-02 13:50:00,36.44,36.56,36.44,36.53,256256.0,29.1499,29.2459,29.1499,29.2219,256256.0
2016-11-02 14:00:00,36.56,36.59,36.41,36.45,591302.0,29.2459,29.2699,29.1259,29.1579,591302.0
2016-11-02 14:10:00,36.45,36.6,36.44,36.59,291834.0,29.1579,29.2779,29.1499,29.2699,291834.0
2016-11-02 14:20:00,36.59,36.66,36.56,36.61,287289.0,29.2699,29.3259,29.2459,29.2859,287289.0
2016-11-02 14:30:00,36.61,36.66,36.57,36.62,230650.0,29.2859,29.3259,29.2539,29.2939,230650.0
2016-11-02 14:40:00,36.62,36.63,36.56,36.58,126847.0,29.2939,29.3019,29.2459,29.2619,126847.0
2016-11-02 14:50:00,36.57,36.62,36.53,36.57,143204.0,29.2539,29.2939,29.2219,29.2539,143204.0
2016-11-02 15:00:00,36.57,36.63,36.55,36.61,245234.0,29.2539,29.3019,29.2379,29.2859,245234.0
2016-11-02 15:10:00,36.61,36.62,36.55,36.56,260024.0,29.2859,29.2939,29.2379,29.2459,260024.0
2016-11-02 15:20:00,36.55,36.64,36.55,36.63,257620.0,29.2379,29.3099,29.2379,29.3019,257620.0
2016-11-02 15:30:00,36.64,36.66,36.57,36.57,787248.0,29.3099,29.3259,29.2539,29.2539,787248.0
2016-11-02 15:40:00,36.58,36.64,36.57,36.62,981317.0,29.2619,29.3099,29.2539,29.2939,981317.0
2016-11-02 15:50:00,36.62,36.64,36.54,36.6,1847798.0,29.2939,29.3099,29.2299,29.2779,1847798.0
2016-11-03 09:30:00,36.79,36.81,36.72,36.79,780741.0,29.4299,29.4459,29.3739,29.4299,780741.0
2016-11-03 09:40:00,36.79,36.81,36.74,36.76,511634.0,29.4299,29.4459,29.3899,29.4059,511634.0
2016-11-03 09:50:00,36.76,36.76,36.7,36.7,489080.0,29.4059,29.4059,29.3579,29.3579,489080.0
2016-11-03 10:00:00,36.71,36.73,36.67,36.7,656431.0,29.3659,29.3819,29.3339,29.3579,656431.0
2016-11-03 10:10:00,36.7,36.71,36.64,36.64,636867.0,29.3579,29.3659,29.3099,29.3099,636867.0
2016-11-03 10:20:00,36.65,36.71,36.65,36.7,496602.0,29.3179,29.3659,29.3179,29.3579,496602.0
2016-11-03 10:30:00,36.7,36.74,36.67,36.7,389418.0,29.3579,29.3899,29.3339,29.3579,389418.0
2016-11-03 10:40:00,36.71,36.74,36.68,36.7,439273.0,29.3659,29.3899,29.3419,29.3579,439273.0
2016-11-03 10:50:00,36.7,36.71,36.66,36.68,733247.0,29.3579,29.3659,29.3259,29.3419,733247.0
2016-11-03 11:00:00,36.67,36.68,36.64,36.67,605770.0,29.3339,29.3419,29.3099,29.3339,605770.0
2016-11-03 11:10:00,36.67,36.68,36.64,36.66,231681.0,29.3339,29.3419,29.3099,29.3259,231681.0
2016-11-03 11:20:00,36.66,36.67,36.63,36.66,748610.0,29.3259,29.3339,29.3019,29.3259,748610.0
2016-11-03 11:30:00,36.66,36.7,36.66,36.69,332747.0,29.3259,29.3579,29.3259,29.3499,332747.0
2016-11-03 11:40:00,36.69,36.69,36.65,36.68,335392.0,29.3499,29.3499,29.3179,29.3419,335392.0
2016-11-03 11:50:00,36.68,36.7,36.64,36.66,279324.0,29.3419,29.3579,29.3099,29.3259,279324.0
2016-11-03 12:00:00,36.66,36.67,36.61,36.63,412070.0,29.3259,29.3339,29.2859,29.3019,412070.0
2016-11-03 12:10:00,36.63,36.64,36.59,36.61,110141.0,29.3019,29.3099,29.2699,29.2859,110141.0
2016-11-03 12:20:00,36.6,36.62,36.58,36.59,348323.0,29.2779,29.2939,29.2619,29.2699,348323.0
2016-11-03 12:30:00,36.59,36.6,36.54,36.55,170367.0,29.2699,29.2779,29.2299,29.2379,170367.0
2016-11-03 12:40:00,36.55,36.58,36.52,36.55,446026.0,29.2379,29.2619,29.2139,29.2379,446026.0
2016-11-03 12:50:00,36.55,36.61,36.55,36.58,89969.0,29.2379,29.2859,29.2379,29.2619,89969.0
2016-11-03 13:00:00,36.58,36.59,36.55,36.57,44735.0,29.2619,29.2699,29.2379,29.2539,44735.0
2016-11-03 13:10:00,36.58,36.59,36.54,36.56,32348.0,29.2619,29.2699,29.2299,29.2459,32348.0
2016-11-03 13:20:00,36.55,36.63,36.54,36.62,99498.0,29.2379,29.3019,29.2299,29.2939,99498.0
2016-11-03 13:30:00,36.61,36.61,36.58,36.59,224609.0,29.2859,29.2859,29.2619,29.2699,224609.0
2016-11-03 13:40:00,36.59,36.61,36.57,36.58,169488.0,29.2699,29.2859,29.2539,29.2619,169488.0
2016-11-03 13:50:00,36.58,36.6,36.54,36.56,324869.0,29.2619,29.2779,29.2299,29.2459,324869.0
2016-11-03 14:00:00,36.56,36.59,36.53,36.58,205974.0,29.2459,29.2699,29.2219,29.2619,205974.0
2016-11-03 14:10:00,36.58,36.6,36.52,36.53,168364.0,29.2619,29.2779,29.2139,29.2219,168364.0
2016-11-03 14:20:00,36.52,36.56,36.51,36.52,50204.0,29.2139,29.2459,29.2059,29.2139,50204.0
2016-11-03 14:30:00,36.52,36.54,36.49,36.51,273486.0,29.2139,29.2299,29.1899,29.2059,273486.0
2016-11-03 14:40:00,36.51,36.52,36.48,36.51,139759.0,29.2059,29.2139,29.1819,29.2059,139759.0
2016-11-03 14:50:00,36.51,36.54,36.51,36.54,102514.0,29.2059,29.2299,29.2059,29.2299,102514.0
2016-11-03 15:00:00,36.54,36.54,36.48,36.51,643281.0,29.2299,29.2299,29.1819,29.2059,643281.0
2016-11-03 15:10:00,36.5,36.53,36.49,36.5,150859.0,29.1979,29.2219,29.1899,29.1979,150859.0
2016-11-03 15:20:00,36.5,36.55,36.49,36.53,216897.0,29.1979,29.2379,29.1899,29.2219,216897.0
2016-11-03 15:30:00,36.54,36.54,36.47,36.48,311585.0,29.2299,29.2299,29.1739,29.1819,311585.0
2016-11-03 15:40:00,36.48,36.51,36.45,36.5,517665.0,29.1819,29.2059,29.1579,29.1979,517665.0
2016-11-03 15:50:00,36.51,36.57,36.5,36.57,961591.0,29.2059,29.2539,29.1979,29.2539,961591.0
2016-11-04 09:30:00,36.32,36.33,36.23,36.3,958947.0,29.054,29.0619,28.982,29.038,958947.0
2016-11-04 09:40:00,36.31,36.32,36.27,36.27,591433.0,29.046,29.054,29.014,29.014,591433.0
2016-11-04 09:50:00,36.27,36.33,36.26,36.3,755620.0,29.014,29.0619,29.006,29.038,755620.0
2016-11-04 10:00:00,36.3,36.33,36.29,36.29,330475.0,29.038,29.0619,29.03,29.03,330475.0
2016-11-04 10:10:00,36.3,36.31,36.25,36.29,548734.0,29.038,29.046,28.998,29.03,548734.0
2016-11-04 10:20:00,36.29,36.3,36.26,36.29,549076.0,29.03,29.038,29.006,29.03,549076.0
2016-11-04 10:30:00,36.28,36.33,36.26,36.3,535126.0,29.022,29.0619,29.006,29.038,535126.0
2016-11-04 10:40:00,36.3,36.33,36.27,36.29,466683.0,29.038,29.0619,29.014,29.03,466683.0
2016-11-04 10:50:00,36.29,36.33,36.29,36.3,505400.0,29.03,29.0619,29.03,29.038,505400.0
2016-11-04 11:00:00,36.3,36.37,36.29,36.34,589023.0,29.038,29.0939,29.03,29.0699,589023.0
2016-11-04 11:10:00,36.34,36.37,36.33,36.35,243523.0,29.0699,29.0939,29.0619,29.0779,243523.0
2016-11-04 11:20:00,36.35,36.36,36.33,36.34,542645.0,29.0779,29.0859,29.0619,29.0699,542645.0
2016-11-04 11:30:00,36.34,36.34,36.3,36.3,429141.0,29.0699,29.0699,29.038,29.038,429141.0
2016-11-04 11:40:00,36.3,36.31,36.27,36.28,306338.0,29.038,29.046,29.014,29.022,306338.0
2016-11-04 11:50:00,36.27,36.3,36.25,36.3,329979.0,29.014,29.038,28.998,29.038,329979.0
2016-11-04 12:00:00,36.3,36.36,36.28,36.34,410742.0,29.038,29.0859,29.022,29.0699,410742.0
2016-11-04 12:10:00,36.34,36.41,36.34,36.4,698099.0,29.0699,29.1259,29.0699,29.1179,698099.0
2016-11-04 12:20:00,36.4,36.4,36.35,36.36,263893.0,29.1179,29.1179,29.0779,29.0859,263893.0
2016-11-04 12:30:00,36.37,36.38,36.34,36.34,345953.0,29.0939,29.1019,29.0699,29.0699,345953.0
2016-11-04 12:40:00,36.34,36.36,36.33,36.35,129174.0,29.0699,29.0859,29.0619,29.0779,129174.0
2016-11-04 12:50:00,36.35,36.37,36.33,36.34,283986.0,29.0779,29.0939,29.0619,29.0699,283986.0
2016-11-04 13:00:00,36.34,36.36,36.32,36.36,394712.0,29.0699,29.0859,29.054,29.0859,394712.0
2016-11-04 13:10:00,36.35,36.37,36.34,36.35,151045.0,29.0779,29.0939,29.0699,29.0779,151045.0
2016-11-04 13:20:00,36.35,36.36,36.31,36.33,90902.0,29.0779,29.0859,29.046,29.0619,90902.0
2016-11-04 13:30:00,36.32,36.34,36.31,36.33,214006.0,29.054,29.0699,29.046,29.0619,214006.0
2016-11-04 13:40:00,36.32,36.34,36.3,36.3,105333.0,29.054,29.0699,29.038,29.038,105333.0
2016-11-04 13:50:00,36.3,36.31,36.28,36.29,110280.0,29.038,29.046,29.022,29.03,110280.0
2016-11-04 14:00:00,36.29,36.3,36.23,36.24,291473.0,29.03,29.038,28.982,28.99,291473.0
2016-11-04 14:10:00,36.25,36.28,36.24,36.27,111749.0,28.998,29.022,28.99,29.014,111749.0
2016-11-04 14:20:00,36.27,36.27,36.24,36.26,136748.0,29.014,29.014,28.99,29.006,136748.0
2016-11-04 14:30:00,36.27,36.27,36.22,36.24,147453.0,29.014,29.014,28.974,28.99,147453.0
2016-11-04 14:40:00,36.24,36.26,36.21,36.22,180528.0,28.99,29.006,28.966,28.974,180528.0
2016-11-04 14:50:00,36.22,36.25,36.2,36.23,196758.0,28.974,28.998,28.958,28.982,196758.0
2016-11-04 15:00:00,36.23,36.23,36.16,36.16,276165.0,28.982,28.982,28.926,28.926,276165.0
2016-11-04 15:10:00,36.16,36.23,36.15,36.2,222092.0,28.926,28.982,28.918,28.958,222092.0
2016-11-04 15:20:00,36.2,36.23,36.19,36.21,224710.0,28.958,28.982,28.95,28.966,224710.0
2016-11-04 15:30:00,36.21,36.21,36.14,36.17,481559.0,28.966,28.966,28.91,28.934,481559.0
2016-11-04 15:40:00,36.17,36.23,36.17,36.23,861731.0,28.934,28.982,28.934,28.982,861731.0
2016-11-04 15:50:00,36.23,36.28,36.2,36.23,2158633.0,28.982,29.022,28.958,28.982,2158633.0
2016-11-07 09:30:00,37.14,37.31,37.12,37.3,1412558.0,29.7099,29.8459,29.6939,29.8379,1412558.0
2016-11-07 09:40:00,37.31,37.34,37.27,37.27,851273.0,29.8459,29.8699,29.8139,29.8139,851273.0
2016-11-07 09:50:00,37.27,37.28,37.24,37.26,943814.0,29.8139,29.8219,29.7899,29.8059,943814.0
2016-11-07 10:00:00,37.26,37.28,37.24,37.26,422140.0,29.8059,29.8219,29.7899,29.8059,422140.0
2016-11-07 10:10:00,37.26,37.27,37.22,37.24,382984.0,29.8059,29.8139,29.7739,29.7899,382984.0
2016-11-07 10:20:00,37.24,37.27,37.23,37.27,401026.0,29.7899,29.8139,29.7819,29.8139,401026.0
2016-11-07 10:30:00,37.27,37.33,37.25,37.29,654199.0,29.8139,29.8619,29.7979,29.8299,654199.0
2016-11-07 10:40:00,37.29,37.3,37.27,37.28,413091.0,29.8299,29.8379,29.8139,29.8219,413091.0
2016-11-07 10:50:00,37.29,37.37,37.27,37.36,406585.0,29.8299,29.8939,29.8139,29.8859,406585.0
2016-11-07 11:00:00,37.36,37.38,37.34,37.36,437466.0,29.8859,29.9019,29.8699,29.8859,437466.0
2016-11-07 11:10:00,37.36,37.41,37.36,37.41,574069.0,29.8859,29.9259,29.8859,29.9259,574069.0
2016-11-07 11:20:00,37.4,37.43,37.39,37.41,469607.0,29.9179,29.9419,29.9099,29.9259,469607.0
2016-11-07 11:30:00,37.41,37.49,37.41,37.48,626811.0,29.9259,29.9899,29.9259,29.9819,626811.0
2016-11-07 11:40:00,37.47,37.51,37.46,37.48,665616.0,29.9739,30.0059,29.9659,29.9819,665616.0
2016-11-07 11:50:00,37.47,37.48,37.45,37.45,478379.0,29.9739,29.9819,29.9579,29.9579,478379.0
2016-11-07 12:00:00,37.46,37.49,37.46,37.47,405687.0,29.9659,29.9899,29.9659,29.9739,405687.0
2016-11-07 12:10:00,37.47,37.48,37.42,37.43,241946.0,29.9739,29.9819,29.9339,29.9419,241946.0
2016-11-07 12:20:00,37.43,37.45,37.37,37.38,987757.0,29.9419,29.9579,29.8939,29.9019,987757.0
2016-11-07 12:30:00,37.38,37.39,37.33,37.33,513900.0,29.9019,29.9099,29.8619,29.8619,513900.0
2016-11-07 12:40:00,37.33,37.37,37.33,37.37,334746.0,29.8619,29.8939,29.8619,29.8939,334746.0
2016-11-07 12:50:00,37.37,37.4,37.36,37.4,264624.0,29.8939,29.9179,29.8859,29.9179,264624.0
2016-11-07 13:00:00,37.4,37.42,37.38,37.38,511204.0,29.9179,29.9339,29.9019,29.9019,511204.0
2016-11-07 13:10:00,37.38,37.38,37.36,37.38,356252.0,29.9019,29.9019,29.8859,29.9019,356252.0
2016-11-07 13:20:00,37.38,37.39,37.36,37.38,135622.0,29.9019,29.9099,29.8859,29.9019,135622.0
2016-11-07 13:30:00,37.39,37.41,37.37,37.4,263846.0,29.9099,29.9259,29.8939,29.9179,263846.0
2016-11-07 13:40:00,37.4,37.41,37.39,37.41,92214.0,29.9179,29.9259,29.9099,29.9259,92214.0
2016-11-07 13:50:00,37.41,37.44,37.4,37.43,521666.0,29.9259,29.9499,29.9179,29.9419,521666.0
2016-11-07 14:00:00,37.43,37.43,37.39,37.4,725820.0,29.9419,29.9419,29.9099,29.9179,725820.0
2016-11-07 14:10:00,37.41,37.42,37.37,37.39,534532.0,29.9259,29.9339,29.8939,29.9099,534532.0
2016-11-07 14:20:00,37.39,37.39,37.37,37.39,138843.0,29.9099,29.9099,29.8939,29.9099,138843.0
2016-11-07 14:30:00,37.39,37.4,37.38,37.38,114826.0,29.9099,29.9179,29.9019,29.9019,114826.0
2016-11-07 14:40:00,37.39,37.39,37.33,37.34,228327.0,29.9099,29.9099,29.8619,29.8699,228327.0
2016-11-07 14:50:00,37.34,37.34,37.33,37.34,144386.0,29.8699,29.8699,29.8619,29.8699,144386.0
2016-11-07 15:00:00,37.34,37.34,37.31,37.32,287945.0,29.8699,29.8699,29.8459,29.8539,287945.0
2016-11-07 15:10:00,37.32,37.36,37.3,37.35,518085.0,29.8539,29.8859,29.8379,29.8779,518085.0
2016-11-07 15:20:00,37.35,37.36,37.32,37.32,171293.0,29.8779,29.8859,29.8539,29.8539,171293.0
2016-11-07 15:30:00,37.32,37.33,37.28,37.32,474593.0,29.8539,29.8619,29.8219,29.8539,474593.0
2016-11-07 15:40:00,37.31,37.41,37.3,37.41,921634.0,29.8459,29.9259,29.8379,29.9259,921634.0
2016-11-07 15:50:00,37.4,37.43,37.35,37.38,2872211.0,29.9179,29.9419,29.8779,29.9019,2872211.0
2016-11-08 09:30:00,37.14,37.18,37.1,37.16,776789.0,29.7099,29.7419,29.6779,29.7259,776789.0
2016-11-08 09:40:00,37.16,37.18,37.12,37.13,504688.0,29.7259,29.7419,29.6939,29.7019,504688.0
2016-11-08 09:50:00,37.14,37.14,37.11,37.12,743983.0,29.7099,29.7099,29.6859,29.6939,743983.0
2016-11-08 10:00:00,37.12,37.16,37.11,37.12,407924.0,29.6939,29.7259,29.6859,29.6939,407924.0
2016-11-08 10:10:00,37.12,37.14,37.09,37.12,503991.0,29.6939,29.7099,29.6699,29.6939,503991.0
2016-11-08 10:20:00,37.13,37.15,37.11,37.14,424644.0,29.7019,29.7179,29.6859,29.7099,424644.0
2016-11-08 10:30:00,37.14,37.2,37.13,37.19,752610.0,29.7099,29.7579,29.7019,29.7499,752610.0
2016-11-08 10:40:00,37.19,37.27,37.17,37.26,612144.0,29.7499,29.8139,29.7339,29.8059,612144.0
2016-11-08 10:50:00,37.26,37.27,37.24,37.27,401710.0,29.8059,29.8139,29.7899,29.8139,401710.0
2016-11-08 11:00:00,37.27,37.37,37.26,37.37,615850.0,29.8139,29.8939,29.8059,29.8939,615850.0
2016-11-08 11:10:00,37.37,37.51,37.36,37.5,967910.0,29.8939,30.0059,29.8859,29.9979,967910.0
2016-11-08 11:20:00,37.5,37.57,37.49,37.56,876807.0,29.9979,30.0539,29.9899,30.0459,876807.0
2016-11-08 11:30:00,37.56,37.65,37.55,37.62,513383.0,30.0459,30.1179,30.0379,30.0939,513383.0
2016-11-08 11:40:00,37.62,37.63,37.58,37.62,278545.0,30.0939,30.1019,30.0619,30.0939,278545.0
2016-11-08 11:50:00,37.62,37.72,37.61,37.7,454712.0,30.0939,30.1739,30.0859,30.1579,454712.0
2016-11-08 12:00:00,37.71,37.75,37.68,37.74,355376.0,30.1659,30.1979,30.1419,30.1899,355376.0
2016-11-08 12:10:00,37.75,37.82,37.73,37.8,669421.0,30.1979,30.2539,30.1819,30.2379,669421.0
2016-11-08 12:20:00,37.8,37.9,37.79,37.86,747771.0,30.2379,30.3179,30.2299,30.2859,747771.0
2016-11-08 12:30:00,37.85,37.85,37.76,37.77,476810.0,30.2779,30.2779,30.2059,30.2139,476810.0
2016-11-08 12:40:00,37.77,37.83,37.76,37.83,392828.0,30.2139,30.2619,30.2059,30.2619,392828.0
2016-11-08 12:50:00,37.83,37.87,37.82,37.85,390338.0,30.2619,30.2939,30.2539,30.2779,390338.0
2016-11-08 13:00:00,37.85,37.87,37.75,37.77,583219.0,30.2779,30.2939,30.1979,30.2139,583219.0
2016-11-08 13:10:00,37.76,37.8,37.73,37.76,168648.0,30.2059,30.2379,30.1819,30.2059,168648.0
2016-11-08 13:20:00,37.75,37.82,37.73,37.8,212393.0,30.1979,30.2539,30.1819,30.2379,212393.0
2016-11-08 13:30:00,37.8,37.87,37.79,37.83,159560.0,30.2379,30.2939,30.2299,30.2619,159560.0
2016-11-08 13:40:00,37.83,37.85,37.8,37.81,115842.0,30.2619,30.2779,30.2379,30.2459,115842.0
2016-11-08 13:50:00,37.81,37.84,37.8,37.82,157924.0,30.2459,30.2699,30.2379,30.2539,157924.0
2016-11-08 14:00:00,37.83,37.83,37.79,37.82,355681.0,30.2619,30.2619,30.2299,30.2539,355681.0
2016-11-08 14:10:00,37.81,37.81,37.74,37.76,180504.0,30.2459,30.2459,30.1899,30.2059,180504.0
2016-11-08 14:20:00,37.77,37.81,37.74,37.78,400948.0,30.2139,30.2459,30.1899,30.2219,400948.0
2016-11-08 14:30:00,37.77,37.77,37.7,37.72,229816.0,30.2139,30.2139,30.1579,30.1739,229816.0
2016-11-08 14:40:00,37.72,37.73,37.66,37.72,277332.0,30.1739,30.1819,30.1259,30.1739,277332.0
2016-11-08 14:50:00,37.72,37.74,37.7,37.73,266207.0,30.1739,30.1899,30.1579,30.1819,266207.0
2016-11-08 15:00:00,37.72,37.79,37.7,37.79,341310.0,30.1739,30.2299,30.1579,30.2299,341310.0
2016-11-08 15:10:00,37.79,37.81,37.73,37.77,249378.0,30.2299,30.2459,30.1819,30.2139,249378.0
2016-11-08 15:20:00,37.77,37.82,37.77,37.77,388601.0,30.2139,30.2539,30.2139,30.2139,388601.0
2016-11-08 15:30:00,37.78,37.83,37.77,37.79,643446.0,30.2219,30.2619,30.2139,30.2299,643446.0
2016-11-08 15:40:00,37.79,37.79,37.72,37.75,973550.0,30.2299,30.2299,30.1739,30.1979,973550.0
2016-11-08 15:50:00,37.75,37.75,37.61,37.65,2685796.0,30.1979,30.1979,30.0859,30.1179,2685796.0
2016-11-09 09:30:00,36.6,36.79,36.56,36.6,3691860.0,29.2779,29.4299,29.2459,29.2779,3691860.0
2016-11-09 09:40:00,36.6,36.81,36.56,36.79,3160835.0,29.2779,29.4459,29.2459,29.4299,3160835.0
2016-11-09 09:50:00,36.78,36.86,36.75,36.8,1766691.0,29.4219,29.4859,29.3979,29.4379,1766691.0
2016-11-09 10:00:00,36.8,36.81,36.62,36.63,2481541.0,29.4379,29.4459,29.2939,29.3019,2481541.0
2016-11-09 10:10:00,36.62,36.68,36.57,36.58,1582886.0,29.2939,29.3419,29.2539,29.2619,1582886.0
2016-11-09 10:20:00,36.58,36.66,36.57,36.63,1102949.0,29.2619,29.3259,29.2539,29.3019,1102949.0
2016-11-09 10:30:00,36.64,36.66,36.57,36.64,826245.0,29.3099,29.3259,29.2539,29.3099,826245.0
2016-11-09 10:40:00,36.64,36.75,36.61,36.68,1075049.0,29.3099,29.3979,29.2859,29.3419,1075049.0
2016-11-09 10:50:00,36.68,36.78,36.66,36.76,532722.0,29.3419,29.4219,29.3259,29.4059,532722.0
2016-11-09 11:00:00,36.76,36.82,36.75,36.77,1113730.0,29.4059,29.4539,29.3979,29.4139,1113730.0
2016-11-09 11:10:00,36.77,36.88,36.77,36.85,968833.0,29.4139,29.5019,29.4139,29.4779,968833.0
2016-11-09 11:20:00,36.86,36.91,36.82,36.86,845774.0,29.4859,29.5259,29.4539,29.4859,845774.0
2016-11-09 11:30:00,36.86,37.03,36.86,37.02,717889.0,29.4859,29.6219,29.4859,29.6139,717889.0
2016-11-09 11:40:00,37.02,37.04,36.92,37.04,867620.0,29.6139,29.6299,29.5339,29.6299,867620.0
2016-11-09 11:50:00,37.03,37.13,36.99,37.02,959173.0,29.6219,29.7019,29.5899,29.6139,959173.0
2016-11-09 12:00:00,37.02,37.03,36.93,36.94,952724.0,29.6139,29.6219,29.5419,29.5499,952724.0
2016-11-09 12:10:00,36.94,36.98,36.9,36.94,355223.0,29.5499,29.5819,29.5179,29.5499,355223.0
2016-11-09 12:20:00,36.95,37.0,36.93,36.98,222214.0,29.5579,29.5979,29.5419,29.5819,222214.0
2016-11-09 12:30:00,36.98,37.0,36.92,36.94,307866.0,29.5819,29.5979,29.5339,29.5499,307866.0
2016-11-09 12:40:00,36.95,36.98,36.82,36.85,681093.0,29.5579,29.5819,29.4539,29.4779,681093.0
2016-11-09 12:50:00,36.86,36.87,36.8,36.83,876853.0,29.4859,29.4939,29.4379,29.4619,876853.0
2016-11-09 13:00:00,36.82,36.85,36.77,36.78,628495.0,29.4539,29.4779,29.4139,29.4219,628495.0
2016-11-09 13:10:00,36.79,36.8,36.7,36.71,652851.0,29.4299,29.4379,29.3579,29.3659,652851.0
2016-11-09 13:20:00,36.71,36.71,36.58,36.63,749562.0,29.3659,29.3659,29.2619,29.3019,749562.0
2016-11-09 13:30:00,36.63,36.64,36.58,36.61,631534.0,29.3019,29.3099,29.2619,29.2859,631534.0
2016-11-09 13:40:00,36.61,36.69,36.59,36.67,749410.0,29.2859,29.3499,29.2699,29.3339,749410.0
2016-11-09 13:50:00,36.67,36.68,36.62,36.63,645441.0,29.3339,29.3419,29.2939,29.3019,645441.0
2016-11-09 14:00:00,36.62,36.67,36.61,36.66,495688.0,29.2939,29.3339,29.2859,29.3259,495688.0
2016-11-09 14:10:00,36.66,36.73,36.63,36.7,726819.0,29.3259,29.3819,29.3019,29.3579,726819.0
2016-11-09 14:20:00,36.71,36.74,36.69,36.71,928206.0,29.3659,29.3899,29.3499,29.3659,928206.0
2016-11-09 14:30:00,36.71,36.82,36.7,36.82,734668.0,29.3659,29.4539,29.3579,29.4539,734668.0
2016-11-09 14:40:00,36.82,36.84,36.75,36.76,962632.0,29.4539,29.4699,29.3979,29.4059,962632.0
2016-11-09 14:50:00,36.76,36.76,36.69,36.7,674758.0,29.4059,29.4059,29.3499,29.3579,674758.0
2016-11-09 15:00:00,36.71,36.74,36.67,36.69,798938.0,29.3659,29.3899,29.3339,29.3499,798938.0
2016-11-09 15:10:00,36.68,36.71,36.63,36.7,1109516.0,29.3419,29.3659,29.3019,29.3579,1109516.0
2016-11-09 15:20:00,36.7,36.7,36.66,36.66,835887.0,29.3579,29.3579,29.3259,29.3259,835887.0
2016-11-09 15:30:00,36.66,36.68,36.61,36.64,981656.0,29.3259,29.3419,29.2859,29.3099,981656.0
2016-11-09 15:40:00,36.63,36.77,36.63,36.77,2627736.0,29.3019,29.4139,29.3019,29.4139,2627736.0
2016-11-09 15:50:00,36.77,36.84,36.72,36.73,3665841.0,29.4139,29.4699,29.3739,29.3819,3665841.0
2016-11-10 09:30:00,36.75,36.8,36.49,36.52,3752442.0,29.3979,29.4379,29.1899,29.2139,3752442.0
2016-11-10 09:40:00,36.52,36.63,36.52,36.59,2163727.0,29.2139,29.3019,29.2139,29.2699,2163727.0
2016-11-10 09:50:00,36.59,36.6,36.4,36.41,2181564.0,29.2699,29.2779,29.1179,29.1259,2181564.0
2016-11-10 10:00:00,36.42,36.47,36.4,36.42,1285557.0,29.1339,29.1739,29.1179,29.1339,1285557.0
2016-11-10 10:10:00,36.41,36.44,36.3,36.3,1094538.0,29.1259,29.1499,29.038,29.038,1094538.0
2016-11-10 10:20:00,36.31,36.36,36.23,36.23,2806960.0,29.046,29.0859,28.982,28.982,2806960.0
2016-11-10 10:30:00,36.23,36.31,36.11,36.12,1740307.0,28.982,29.046,28.886,28.894,1740307.0
2016-11-10 10:40:00,36.13,36.29,36.09,36.23,1384609.0,28.902,29.03,28.87,28.982,1384609.0
2016-11-10 10:50:00,36.23,36.26,36.06,36.07,1452470.0,28.982,29.006,28.846,28.854,1452470.0
2016-11-10 11:00:00,36.07,36.21,36.03,36.18,2576240.0,28.854,28.966,28.822,28.942,2576240.0
2016-11-10 11:10:00,36.18,36.27,36.11,36.26,1359542.0,28.942,29.014,28.886,29.006,1359542.0
2016-11-10 11:20:00,36.26,36.4,36.26,36.34,1469110.0,29.006,29.1179,29.006,29.0699,1469110.0
2016-11-10 11:30:00,36.34,36.35,36.25,36.27,996629.0,29.0699,29.0779,28.998,29.014,996629.0
2016-11-10 11:40:00,36.26,36.43,36.25,36.31,1111121.0,29.006,29.1419,28.998,29.046,1111121.0
2016-11-10 11:50:00,36.31,36.32,36.12,36.15,575025.0,29.046,29.054,28.894,28.918,575025.0
2016-11-10 12:00:00,36.16,36.25,36.1,36.1,717835.0,28.926,28.998,28.878,28.878,717835.0
2016-11-10 12:10:00,36.1,36.26,36.1,36.22,428706.0,28.878,29.006,28.878,28.974,428706.0
2016-11-10 12:20:00,36.22,36.22,36.14,36.17,178567.0,28.974,28.974,28.91,28.934,178567.0
2016-11-10 12:30:00,36.17,36.19,36.1,36.11,486466.0,28.934,28.95,28.878,28.886,486466.0
2016-11-10 12:40:00,36.11,36.11,36.02,36.08,418402.0,28.886,28.886,28.814,28.862,418402.0
2016-11-10 12:50:00,36.09,36.18,36.06,36.17,270580.0,28.87,28.942,28.846,28.934,270580.0
2016-11-10 13:00:00,36.17,36.21,36.1,36.2,523202.0,28.934,28.966,28.878,28.958,523202.0
2016-11-10 13:10:00,36.2,36.21,36.09,36.18,660742.0,28.958,28.966,28.87,28.942,660742.0
2016-11-10 13:20:00,36.19,36.24,36.08,36.12,570232.0,28.95,28.99,28.862,28.894,570232.0
2016-11-10 13:30:00,36.12,36.16,36.05,36.05,513012.0,28.894,28.926,28.838,28.838,513012.0
2016-11-10 13:40:00,36.05,36.14,36.02,36.12,1149507.0,28.838,28.91,28.814,28.894,1149507.0
2016-11-10 13:50:00,36.12,36.23,36.08,36.22,638400.0,28.894,28.982,28.862,28.974,638400.0
2016-11-10 14:00:00,36.21,36.27,36.18,36.22,399951.0,28.966,29.014,28.942,28.974,399951.0
2016-11-10 14:10:00,36.22,36.24,36.16,36.2,318715.0,28.974,28.99,28.926,28.958,318715.0
2016-11-10 14:20:00,36.19,36.28,36.18,36.27,456309.0,28.95,29.022,28.942,29.014,456309.0
2016-11-10 14:30:00,36.27,36.28,36.19,36.25,306871.0,29.014,29.022,28.95,28.998,306871.0
2016-11-10 14:40:00,36.25,36.29,36.21,36.25,191073.0,28.998,29.03,28.966,28.998,191073.0
2016-11-10 14:50:00,36.26,36.27,36.17,36.19,448244.0,29.006,29.014,28.934,28.95,448244.0
2016-11-10 15:00:00,36.2,36.22,36.14,36.16,462647.0,28.958,28.974,28.91,28.926,462647.0
2016-11-10 15:10:00,36.16,36.18,36.14,36.15,322205.0,28.926,28.942,28.91,28.918,322205.0
2016-11-10 15:20:00,36.15,36.19,36.13,36.15,309473.0,28.918,28.95,28.902,28.918,309473.0
2016-11-10 15:30:00,36.15,36.17,36.1,36.16,615885.0,28.918,28.934,28.878,28.926,615885.0
2016-11-10 15:40:00,36.16,36.25,36.13,36.25,1585080.0,28.926,28.998,28.902,28.998,1585080.0
2016-11-10 15:50:00,36.25,36.39,36.25,36.37,4274453.0,28.998,29.1099,28.998,29.0939,4274453.0
2016-11-11 09:30:00,35.69,35.76,35.66,35.72,1856833.0,28.55,28.606,28.526,28.574,1856833.0
2016-11-11 09:40:00,35.72,35.76,35.68,35.69,1450953.0,28.574,28.606,28.542,28.55,1450953.0
2016-11-11 09:50:00,35.69,35.72,35.63,35.68,936481.0,28.55,28.574,28.502,28.542,936481.0
2016-11-11 10:00:00,35.68,35.71,35.63,35.68,1679731.0,28.542,28.566,28.502,28.542,1679731.0
2016-11-11 10:10:00,35.68,35.73,35.67,35.67,1478408.0,28.542,28.582,28.534,28.534,1478408.0
2016-11-11 10:20:00,35.67,35.69,35.58,35.62,761260.0,28.534,28.55,28.462,28.494,761260.0
2016-11-11 10:30:00,35.62,35.64,35.58,35.58,581533.0,28.494,28.51,28.462,28.462,581533.0
2016-11-11 10:40:00,35.59,35.7,35.57,35.65,1113708.0,28.47,28.558,28.454,28.518,1113708.0
2016-11-11 10:50:00,35.66,35.66,35.58,35.61,721622.0,28.526,28.526,28.462,28.486,721622.0
2016-11-11 11:00:00,35.61,35.63,35.56,35.59,441783.0,28.486,28.502,28.446,28.47,441783.0
2016-11-11 11:10:00,35.59,35.62,35.53,35.62,515300.0,28.47,28.494,28.422,28.494,515300.0
2016-11-11 11:20:00,35.61,35.69,35.59,35.69,867319.0,28.486,28.55,28.47,28.55,867319.0
2016-11-11 11:30:00,35.68,35.84,35.68,35.82,1116462.0,28.542,28.67,28.542,28.654,1116462.0
2016-11-11 11:40:00,35.82,35.89,35.77,35.79,1027310.0,28.654,28.71,28.614,28.63,1027310.0
2016-11-11 11:50:00,35.79,35.9,35.78,35.89,651017.0,28.63,28.718,28.622,28.71,651017.0
2016-11-11 12:00:00,35.89,35.97,35.87,35.96,462176.0,28.71,28.774,28.694,28.766,462176.0
2016-11-11 12:10:00,35.95,36.09,35.89,36.06,592247.0,28.758,28.87,28.71,28.846,592247.0
2016-11-11 12:20:00,36.05,36.09,36.01,36.01,517959.0,28.838,28.87,28.806,28.806,517959.0
2016-11-11 12:30:00,36.02,36.06,35.98,36.05,307560.0,28.814,28.846,28.782,28.838,307560.0
2016-11-11 12:40:00,36.06,36.09,35.96,35.98,250793.0,28.846,28.87,28.766,28.782,250793.0
2016-11-11 12:50:00,35.97,35.99,35.93,35.94,255614.0,28.774,28.79,28.742,28.75,255614.0
2016-11-11 13:00:00,35.94,35.96,35.91,35.93,211437.0,28.75,28.766,28.726,28.742,211437.0
2016-11-11 13:10:00,35.94,35.98,35.9,35.91,159184.0,28.75,28.782,28.718,28.726,159184.0
2016-11-11 13:20:00,35.91,35.98,35.91,35.94,273141.0,28.726,28.782,28.726,28.75,273141.0
2016-11-11 13:30:00,35.95,35.96,35.84,35.84,418503.0,28.758,28.766,28.67,28.67,418503.0
2016-11-11 13:40:00,35.84,35.87,35.76,35.8,818342.0,28.67,28.694,28.606,28.638,818342.0
2016-11-11 13:50:00,35.79,35.85,35.77,35.79,242414.0,28.63,28.678,28.614,28.63,242414.0
2016-11-11 14:00:00,35.78,35.84,35.75,35.84,237388.0,28.622,28.67,28.598,28.67,237388.0
2016-11-11 14:10:00,35.84,35.86,35.81,35.86,180213.0,28.67,28.686,28.646,28.686,180213.0
2016-11-11 14:20:00,35.86,35.88,35.81,35.81,360587.0,28.686,28.702,28.646,28.646,360587.0
2016-11-11 14:30:00,35.82,35.85,35.79,35.8,186962.0,28.654,28.678,28.63,28.638,186962.0
2016-11-11 14:40:00,35.8,35.83,35.8,35.82,163167.0,28.638,28.662,28.638,28.654,163167.0
2016-11-11 14:50:00,35.8,35.83,35.77,35.77,272518.0,28.638,28.662,28.614,28.614,272518.0
2016-11-11 15:00:00,35.78,35.84,35.77,35.84,246231.0,28.622,28.67,28.614,28.67,246231.0
2016-11-11 15:10:00,35.83,35.88,35.83,35.85,262339.0,28.662,28.702,28.662,28.678,262339.0
2016-11-11 15:20:00,35.85,35.88,35.83,35.86,457544.0,28.678,28.702,28.662,28.686,457544.0
2016-11-11 15:30:00,35.87,35.92,35.87,35.88,426625.0,28.694,28.734,28.694,28.702,426625.0
2016-11-11 15:40:00,35.88,35.95,35.87,35.95,666657.0,28.702,28.758,28.694,28.758,666657.0
2016-11-11 15:50:00,35.95,36.0,35.94,35.97,1808380.0,28.758,28.798,28.75,28.774,1808380.0
2016-11-14 09:30:00,35.75,35.85,35.71,35.72,1942940.0,28.598,28.678,28.566,28.574,1942940.0
2016-11-14 09:40:00,35.71,35.79,35.69,35.77,1089289.0,28.566,28.63,28.55,28.614,1089289.0
2016-11-14 09:50:00,35.77,35.85,35.76,35.8,1113089.0,28.614,28.678,28.606,28.638,1113089.0
2016-11-14 10:00:00,35.8,35.89,35.78,35.88,667375.0,28.638,28.71,28.622,28.702,667375.0
2016-11-14 10:10:00,35.88,35.94,35.85,35.91,1499648.0,28.702,28.75,28.678,28.726,1499648.0
2016-11-14 10:20:00,35.91,35.94,35.86,35.91,1624678.0,28.726,28.75,28.686,28.726,1624678.0
2016-11-14 10:30:00,35.91,35.98,35.9,35.9,1822752.0,28.726,28.782,28.718,28.718,1822752.0
2016-11-14 10:40:00,35.91,35.92,35.76,35.78,946887.0,28.726,28.734,28.606,28.622,946887.0
2016-11-14 10:50:00,35.77,35.79,35.69,35.7,582614.0,28.614,28.63,28.55,28.558,582614.0
2016-11-14 11:00:00,35.7,35.7,35.62,35.64,696225.0,28.558,28.558,28.494,28.51,696225.0
2016-11-14 11:10:00,35.64,35.7,35.59,35.59,1367459.0,28.51,28.558,28.47,28.47,1367459.0
2016-11-14 11:20:00,35.59,35.62,35.54,35.56,497083.0,28.47,28.494,28.43,28.446,497083.0
2016-11-14 11:30:00,35.56,35.59,35.52,35.53,640522.0,28.446,28.47,28.414,28.422,640522.0
2016-11-14 11:40:00,35.53,35.61,35.51,35.59,272860.0,28.422,28.486,28.406,28.47,272860.0
2016-11-14 11:50:00,35.6,35.64,35.57,35.59,308143.0,28.478,28.51,28.454,28.47,308143.0
2016-11-14 12:00:00,35.59,35.61,35.51,35.57,617570.0,28.47,28.486,28.406,28.454,617570.0
2016-11-14 12:10:00,35.57,35.58,35.52,35.55,477588.0,28.454,28.462,28.414,28.438,477588.0
2016-11-14 12:20:00,35.55,35.55,35.48,35.51,531245.0,28.438,28.438,28.382,28.406,531245.0
2016-11-14 12:30:00,35.51,35.56,35.49,35.56,200554.0,28.406,28.446,28.39,28.446,200554.0
2016-11-14 12:40:00,35.56,35.61,35.55,35.58,442173.0,28.446,28.486,28.438,28.462,442173.0
2016-11-14 12:50:00,35.58,35.64,35.57,35.62,284326.0,28.462,28.51,28.454,28.494,284326.0
2016-11-14 13:00:00,35.62,35.65,35.57,35.64,174658.0,28.494,28.518,28.454,28.51,174658.0
2016-11-14 13:10:00,35.65,35.69,35.64,35.67,189134.0,28.518,28.55,28.51,28.534,189134.0
2016-11-14 13:20:00,35.67,35.68,35.59,35.66,235217.0,28.534,28.542,28.47,28.526,235217.0
2016-11-14 13:30:00,35.66,35.72,35.63,35.66,173298.0,28.526,28.574,28.502,28.526,173298.0
2016-11-14 13:40:00,35.66,35.66,35.6,35.63,111821.0,28.526,28.526,28.478,28.502,111821.0
2016-11-14 13:50:00,35.64,35.65,35.58,35.59,127325.0,28.51,28.518,28.462,28.47,127325.0
2016-11-14 14:00:00,35.59,35.62,35.58,35.61,130945.0,28.47,28.494,28.462,28.486,130945.0
2016-11-14 14:10:00,35.61,35.67,35.61,35.64,103639.0,28.486,28.534,28.486,28.51,103639.0
2016-11-14 14:20:00,35.64,35.64,35.59,35.6,103890.0,28.51,28.51,28.47,28.478,103890.0
2016-11-14 14:30:00,35.59,35.63,35.56,35.62,230031.0,28.47,28.502,28.446,28.494,230031.0
2016-11-14 14:40:00,35.62,35.67,35.6,35.67,172226.0,28.494,28.534,28.478,28.534,172226.0
2016-11-14 14:50:00,35.67,35.76,35.66,35.76,373713.0,28.534,28.606,28.526,28.606,373713.0
2016-11-14 15:00:00,35.76,35.79,35.69,35.7,387375.0,28.606,28.63,28.55,28.558,387375.0
2016-11-14 15:10:00,35.7,35.73,35.69,35.73,141814.0,28.558,28.582,28.55,28.582,141814.0
2016-11-14 15:20:00,35.72,35.73,35.69,35.7,246613.0,28.574,28.582,28.55,28.558,246613.0
2016-11-14 15:30:00,35.7,35.73,35.7,35.73,470679.0,28.558,28.582,28.558,28.582,470679.0
2016-11-14 15:40:00,35.73,35.73,35.66,35.72,1138282.0,28.582,28.582,28.526,28.574,1138282.0
2016-11-14 15:50:00,35.72,35.77,35.71,35.74,1652935.0,28.574,28.614,28.566,28.59,1652935.0
2016-11-15 09:30:00,35.96,36.07,35.93,36.06,1480177.0,28.766,28.854,28.742,28.846,1480177.0
2016-11-15 09:40:00,36.06,36.1,36.03,36.05,932023.0,28.846,28.878,28.822,28.838,932023.0
2016-11-15 09:50:00,36.05,36.1,36.04,36.09,585826.0,28.838,28.878,28.83,28.87,585826.0
2016-11-15 10:00:00,36.09,36.21,36.09,36.19,1274657.0,28.87,28.966,28.87,28.95,1274657.0
2016-11-15 10:10:00,36.18,36.25,36.18,36.22,1093896.0,28.942,28.998,28.942,28.974,1093896.0
2016-11-15 10:20:00,36.22,36.28,36.18,36.19,742185.0,28.974,29.022,28.942,28.95,742185.0
2016-11-15 10:30:00,36.19,36.19,36.12,36.12,676837.0,28.95,28.95,28.894,28.894,676837.0
2016-11-15 10:40:00,36.12,36.15,36.11,36.14,385054.0,28.894,28.918,28.886,28.91,385054.0
2016-11-15 10:50:00,36.14,36.17,36.08,36.15,459764.0,28.91,28.934,28.862,28.918,459764.0
2016-11-15 11:00:00,36.16,36.19,36.1,36.18,443826.0,28.926,28.95,28.878,28.942,443826.0
2016-11-15 11:10:00,36.18,36.22,36.16,36.16,194632.0,28.942,28.974,28.926,28.926,194632.0
2016-11-15 11:20:00,36.16,36.17,36.12,36.14,161202.0,28.926,28.934,28.894,28.91,161202.0
2016-11-15 11:30:00,36.14,36.16,36.12,36.15,120839.0,28.91,28.926,28.894,28.918,120839.0
2016-11-15 11:40:00,36.15,36.15,36.11,36.12,104727.0,28.918,28.918,28.886,28.894,104727.0
2016-11-15 11:50:00,36.13,36.2,36.12,36.2,269983.0,28.902,28.958,28.894,28.958,269983.0
2016-11-15 12:00:00,36.19,36.23,36.17,36.23,224088.0,28.95,28.982,28.934,28.982,224088.0
2016-11-15 12:10:00,36.23,36.25,36.22,36.23,248935.0,28.982,28.998,28.974,28.982,248935.0
2016-11-15 12:20:00,36.23,36.23,36.19,36.2,145835.0,28.982,28.982,28.95,28.958,145835.0
2016-11-15 12:30:00,36.2,36.2,36.16,36.19,335730.0,28.958,28.958,28.926,28.95,335730.0
2016-11-15 12:40:00,36.19,36.21,36.14,36.17,227407.0,28.95,28.966,28.91,28.934,227407.0
2016-11-15 12:50:00,36.17,36.21,36.16,36.2,240419.0,28.934,28.966,28.926,28.958,240419.0
2016-11-15 13:00:00,36.2,36.25,36.2,36.25,269642.0,28.958,28.998,28.958,28.998,269642.0
2016-11-15 13:10:00,36.25,36.25,36.21,36.22,203292.0,28.998,28.998,28.966,28.974,203292.0
2016-11-15 13:20:00,36.22,36.25,36.2,36.25,227591.0,28.974,28.998,28.958,28.998,227591.0
2016-11-15 13:30:00,36.24,36.28,36.24,36.26,241194.0,28.99,29.022,28.99,29.006,241194.0
2016-11-15 13:40:00,36.26,36.29,36.23,36.28,118633.0,29.006,29.03,28.982,29.022,118633.0
2016-11-15 13:50:00,36.29,36.33,36.28,36.32,291254.0,29.03,29.0619,29.022,29.054,291254.0
2016-11-15 14:00:00,36.32,36.35,36.28,36.34,507811.0,29.054,29.0779,29.022,29.0699,507811.0
2016-11-15 14:10:00,36.34,36.39,36.33,36.34,296931.0,29.0699,29.1099,29.0619,29.0699,296931.0
2016-11-15 14:20:00,36.34,36.34,36.3,36.32,360633.0,29.0699,29.0699,29.038,29.054,360633.0
2016-11-15 14:30:00,36.32,36.39,36.32,36.39,290422.0,29.054,29.1099,29.054,29.1099,290422.0
2016-11-15 14:40:00,36.39,36.39,36.36,36.36,281489.0,29.1099,29.1099,29.0859,29.0859,281489.0
2016-11-15 14:50:00,36.36,36.4,36.35,36.37,520435.0,29.0859,29.1179,29.0779,29.0939,520435.0
2016-11-15 15:00:00,36.37,36.38,36.3,36.31,525610.0,29.0939,29.1019,29.038,29.046,525610.0
2016-11-15 15:10:00,36.3,36.31,36.24,36.24,752308.0,29.038,29.046,28.99,28.99,752308.0
2016-11-15 15:20:00,36.24,36.27,36.23,36.23,1109679.0,28.99,29.014,28.982,28.982,1109679.0
2016-11-15 15:30:00,36.23,36.25,36.22,36.23,675810.0,28.982,28.998,28.974,28.982,675810.0
2016-11-15 15:40:00,36.23,36.25,36.23,36.25,1102051.0,28.982,28.998,28.982,28.998,1102051.0
2016-11-15 15:50:00,36.24,36.31,36.23,36.28,3176146.0,28.99,29.046,28.982,29.022,3176146.0
2016-11-16 09:30:00,35.77,35.86,35.77,35.85,1276200.0,28.614,28.686,28.614,28.678,1276200.0
2016-11-16 09:40:00,35.84,35.89,35.83,35.86,684221.0,28.67,28.71,28.662,28.686,684221.0
2016-11-16 09:50:00,35.85,35.87,35.81,35.82,723851.0,28.678,28.694,28.646,28.654,723851.0
2016-11-16 10:00:00,35.82,35.87,35.81,35.85,1185194.0,28.654,28.694,28.646,28.678,1185194.0
2016-11-16 10:10:00,35.84,35.88,35.8,35.83,692536.0,28.67,28.702,28.638,28.662,692536.0
2016-11-16 10:20:00,35.83,35.89,35.82,35.84,411349.0,28.662,28.71,28.654,28.67,411349.0
2016-11-16 10:30:00,35.85,35.9,35.82,35.87,865599.0,28.678,28.718,28.654,28.694,865599.0
2016-11-16 10:40:00,35.86,35.94,35.85,35.91,792336.0,28.686,28.75,28.678,28.726,792336.0
2016-11-16 10:50:00,35.92,35.93,35.86,35.9,320004.0,28.734,28.742,28.686,28.718,320004.0
2016-11-16 11:00:00,35.9,35.91,35.83,35.86,360849.0,28.718,28.726,28.662,28.686,360849.0
2016-11-16 11:10:00,35.86,35.89,35.85,35.86,199120.0,28.686,28.71,28.678,28.686,199120.0
2016-11-16 11:20:00,35.86,35.86,35.77,35.8,552664.0,28.686,28.686,28.614,28.638,552664.0
2016-11-16 11:30:00,35.79,35.8,35.73,35.73,578592.0,28.63,28.638,28.582,28.582,578592.0
2016-11-16 11:40:00,35.74,35.75,35.67,35.71,726718.0,28.59,28.598,28.534,28.566,726718.0
2016-11-16 11:50:00,35.71,35.75,35.7,35.71,168675.0,28.566,28.598,28.558,28.566,168675.0
2016-11-16 12:00:00,35.72,35.73,35.69,35.71,175562.0,28.574,28.582,28.55,28.566,175562.0
2016-11-16 12:10:00,35.72,35.75,35.66,35.66,104042.0,28.574,28.598,28.526,28.526,104042.0
2016-11-16 12:20:00,35.66,35.75,35.66,35.74,142225.0,28.526,28.598,28.526,28.59,142225.0
2016-11-16 12:30:00,35.74,35.76,35.72,35.74,167911.0,28.59,28.606,28.574,28.59,167911.0
2016-11-16 12:40:00,35.73,35.75,35.72,35.72,136294.0,28.582,28.598,28.574,28.574,136294.0
2016-11-16 12:50:00,35.73,35.76,35.72,35.73,109145.0,28.582,28.606,28.574,28.582,109145.0
2016-11-16 13:00:00,35.74,35.74,35.72,35.73,156879.0,28.59,28.59,28.574,28.582,156879.0
2016-11-16 13:10:00,35.73,35.75,35.71,35.72,123774.0,28.582,28.598,28.566,28.574,123774.0
2016-11-16 13:20:00,35.72,35.73,35.68,35.72,77600.0,28.574,28.582,28.542,28.574,77600.0
2016-11-16 13:30:00,35.72,35.74,35.7,35.73,154419.0,28.574,28.59,28.558,28.582,154419.0
2016-11-16 13:40:00,35.73,35.73,35.7,35.71,192711.0,28.582,28.582,28.558,28.566,192711.0
2016-11-16 13:50:00,35.71,35.73,35.7,35.72,99634.0,28.566,28.582,28.558,28.574,99634.0
2016-11-16 14:00:00,35.71,35.74,35.71,35.73,231532.0,28.566,28.59,28.566,28.582,231532.0
2016-11-16 14:10:00,35.73,35.73,35.7,35.72,122381.0,28.582,28.582,28.558,28.574,122381.0
2016-11-16 14:20:00,35.72,35.73,35.69,35.71,109856.0,28.574,28.582,28.55,28.566,109856.0
2016-11-16 14:30:00,35.72,35.74,35.7,35.74,139463.0,28.574,28.59,28.558,28.59,139463.0
2016-11-16 14:40:00,35.73,35.79,35.73,35.76,245510.0,28.582,28.63,28.582,28.606,245510.0
2016-11-16 14:50:00,35.76,35.82,35.76,35.8,184717.0,28.606,28.654,28.606,28.638,184717.0
2016-11-16 15:00:00,35.8,35.84,35.8,35.82,254564.0,28.638,28.67,28.638,28.654,254564.0
2016-11-16 15:10:00,35.82,35.83,35.8,35.81,219836.0,28.654,28.662,28.638,28.646,219836.0
2016-11-16 15:20:00,35.81,35.82,35.77,35.77,248909.0,28.646,28.654,28.614,28.614,248909.0
2016-11-16 15:30:00,35.77,35.8,35.73,35.8,697935.0,28.614,28.638,28.582,28.638,697935.0
2016-11-16 15:40:00,35.8,35.86,35.8,35.8,1188133.0,28.638,28.686,28.638,28.638,1188133.0
2016-11-16 15:50:00,35.8,35.83,35.77,35.81,1632127.0,28.638,28.662,28.614,28.646,1632127.0
2016-11-17 09:30:00,35.86,35.95,35.84,35.95,872699.0,28.686,28.758,28.67,28.758,872699.0
2016-11-17 09:40:00,35.95,35.99,35.95,35.98,570295.0,28.758,28.79,28.758,28.782,570295.0
2016-11-17 09:50:00,35.98,36.06,35.96,36.06,724657.0,28.782,28.846,28.766,28.846,724657.0
2016-11-17 10:00:00,36.06,36.07,36.03,36.05,609709.0,28.846,28.854,28.822,28.838,609709.0
2016-11-17 10:10:00,36.05,36.06,36.01,36.02,391183.0,28.838,28.846,28.806,28.814,391183.0
2016-11-17 10:20:00,36.03,36.05,36.0,36.03,596423.0,28.822,28.838,28.798,28.822,596423.0
2016-11-17 10:30:00,36.03,36.05,36.0,36.02,693271.0,28.822,28.838,28.798,28.814,693271.0
2016-11-17 10:40:00,36.02,36.03,35.99,36.01,459528.0,28.814,28.822,28.79,28.806,459528.0
2016-11-17 10:50:00,36.01,36.03,35.96,35.96,458078.0,28.806,28.822,28.766,28.766,458078.0
2016-11-17 11:00:00,35.97,36.01,35.96,36.01,206809.0,28.774,28.806,28.766,28.806,206809.0
2016-11-17 11:10:00,36.01,36.06,36.01,36.04,313536.0,28.806,28.846,28.806,28.83,313536.0
2016-11-17 11:20:00,36.05,36.05,36.0,36.04,173885.0,28.838,28.838,28.798,28.83,173885.0
2016-11-17 11:30:00,36.03,36.07,36.01,36.07,413013.0,28.822,28.854,28.806,28.854,413013.0
2016-11-17 11:40:00,36.07,36.11,36.06,36.09,283264.0,28.854,28.886,28.846,28.87,283264.0
2016-11-17 11:50:00,36.09,36.1,36.06,36.07,130047.0,28.87,28.878,28.846,28.854,130047.0
2016-11-17 12:00:00,36.06,36.08,36.04,36.08,83809.0,28.846,28.862,28.83,28.862,83809.0
2016-11-17 12:10:00,36.08,36.09,36.05,36.08,237488.0,28.862,28.87,28.838,28.862,237488.0
2016-11-17 12:20:00,36.08,36.11,36.08,36.09,118065.0,28.862,28.886,28.862,28.87,118065.0
2016-11-17 12:30:00,36.1,36.11,36.05,36.06,300247.0,28.878,28.886,28.838,28.846,300247.0
2016-11-17 12:40:00,36.06,36.07,36.02,36.04,194506.0,28.846,28.854,28.814,28.83,194506.0
2016-11-17 12:50:00,36.04,36.04,36.0,36.02,112275.0,28.83,28.83,28.798,28.814,112275.0
2016-11-17 13:00:00,36.02,36.03,35.99,36.0,147207.0,28.814,28.822,28.79,28.798,147207.0
2016-11-17 13:10:00,36.0,36.04,35.99,36.04,87500.0,28.798,28.83,28.79,28.83,87500.0
2016-11-17 13:20:00,36.03,36.03,36.0,36.02,106675.0,28.822,28.822,28.798,28.814,106675.0
2016-11-17 13:30:00,36.02,36.03,36.0,36.01,103321.0,28.814,28.822,28.798,28.806,103321.0
2016-11-17 13:40:00,36.01,36.02,35.98,35.99,212654.0,28.806,28.814,28.782,28.79,212654.0
2016-11-17 13:50:00,35.98,36.0,35.94,35.94,137527.0,28.782,28.798,28.75,28.75,137527.0
2016-11-17 14:00:00,35.94,35.98,35.89,35.92,332122.0,28.75,28.782,28.71,28.734,332122.0
2016-11-17 14:10:00,35.92,35.95,35.92,35.93,225511.0,28.734,28.758,28.734,28.742,225511.0
2016-11-17 14:20:00,35.94,35.94,35.9,35.91,216750.0,28.75,28.75,28.718,28.726,216750.0
2016-11-17 14:30:00,35.91,35.94,35.9,35.94,168342.0,28.726,28.75,28.718,28.75,168342.0
2016-11-17 14:40:00,35.94,35.95,35.9,35.91,113596.0,28.75,28.758,28.718,28.726,113596.0
2016-11-17 14:50:00,35.91,35.93,35.89,35.92,236142.0,28.726,28.742,28.71,28.734,236142.0
2016-11-17 15:00:00,35.92,35.92,35.9,35.92,85584.0,28.734,28.734,28.718,28.734,85584.0
2016-11-17 15:10:00,35.91,35.93,35.88,35.9,286768.0,28.726,28.742,28.702,28.718,286768.0
2016-11-17 15:20:00,35.9,35.91,35.87,35.91,225335.0,28.718,28.726,28.694,28.726,225335.0
2016-11-17 15:30:00,35.9,35.92,35.89,35.91,170839.0,28.718,28.734,28.71,28.726,170839.0
2016-11-17 15:40:00,35.91,35.94,35.91,35.94,261624.0,28.726,28.75,28.726,28.75,261624.0
2016-11-17 15:50:00,35.93,35.98,35.93,35.95,1474393.0,28.742,28.782,28.742,28.758,1474393.0
2016-11-18 09:30:00,35.97,36.02,35.96,36.01,780006.0,28.774,28.814,28.766,28.806,780006.0
2016-11-18 09:40:00,36.0,36.01,35.96,35.99,328738.0,28.798,28.806,28.766,28.79,328738.0
2016-11-18 09:50:00,35.99,36.01,35.96,35.97,302327.0,28.79,28.806,28.766,28.774,302327.0
2016-11-18 10:00:00,35.97,35.98,35.94,35.96,280260.0,28.774,28.782,28.75,28.766,280260.0
2016-11-18 10:10:00,35.96,35.96,35.9,35.91,349482.0,28.766,28.766,28.718,28.726,349482.0
2016-11-18 10:20:00,35.91,35.93,35.88,35.93,401893.0,28.726,28.742,28.702,28.742,401893.0
2016-11-18 10:30:00,35.93,35.93,35.85,35.85,300710.0,28.742,28.742,28.678,28.678,300710.0
2016-11-18 10:40:00,35.85,35.86,35.81,35.83,412371.0,28.678,28.686,28.646,28.662,412371.0
2016-11-18 10:50:00,35.83,35.84,35.79,35.82,357812.0,28.662,28.67,28.63,28.654,357812.0
2016-11-18 11:00:00,35.82,35.89,35.81,35.88,461232.0,28.654,28.71,28.646,28.702,461232.0
2016-11-18 11:10:00,35.88,35.88,35.8,35.85,214361.0,28.702,28.702,28.638,28.678,214361.0
2016-11-18 11:20:00,35.84,35.85,35.8,35.83,276848.0,28.67,28.678,28.638,28.662,276848.0
2016-11-18 11:30:00,35.83,35.86,35.82,35.86,183259.0,28.662,28.686,28.654,28.686,183259.0
2016-11-18 11:40:00,35.86,35.88,35.85,35.87,173776.0,28.686,28.702,28.678,28.694,173776.0
2016-11-18 11:50:00,35.86,35.88,35.86,35.88,107664.0,28.686,28.702,28.686,28.702,107664.0
2016-11-18 12:00:00,35.88,35.89,35.86,35.87,44471.0,28.702,28.71,28.686,28.694,44471.0
2016-11-18 12:10:00,35.88,35.89,35.86,35.86,94064.0,28.702,28.71,28.686,28.686,94064.0
2016-11-18 12:20:00,35.87,35.91,35.85,35.89,472811.0,28.694,28.726,28.678,28.71,472811.0
2016-11-18 12:30:00,35.89,35.92,35.88,35.9,68956.0,28.71,28.734,28.702,28.718,68956.0
2016-11-18 12:40:00,35.9,35.93,35.89,35.93,127674.0,28.718,28.742,28.71,28.742,127674.0
2016-11-18 12:50:00,35.93,35.96,35.92,35.95,118458.0,28.742,28.766,28.734,28.758,118458.0
2016-11-18 13:00:00,35.95,35.96,35.93,35.95,70589.0,28.758,28.766,28.742,28.758,70589.0
2016-11-18 13:10:00,35.95,35.99,35.94,35.98,60244.0,28.758,28.79,28.75,28.782,60244.0
2016-11-18 13:20:00,35.98,36.0,35.98,35.98,55026.0,28.782,28.798,28.782,28.782,55026.0
2016-11-18 13:30:00,35.99,35.99,35.97,35.98,62684.0,28.79,28.79,28.774,28.782,62684.0
2016-11-18 13:40:00,35.98,35.99,35.97,35.98,50684.0,28.782,28.79,28.774,28.782,50684.0
2016-11-18 13:50:00,35.98,35.99,35.96,35.97,38608.0,28.782,28.79,28.766,28.774,38608.0
2016-11-18 14:00:00,35.97,35.97,35.94,35.95,71385.0,28.774,28.774,28.75,28.758,71385.0
2016-11-18 14:10:00,35.95,35.95,35.94,35.94,75177.0,28.758,28.758,28.75,28.75,75177.0
2016-11-18 14:20:00,35.95,35.96,35.93,35.93,134284.0,28.758,28.766,28.742,28.742,134284.0
2016-11-18 14:30:00,35.93,35.95,35.93,35.95,63666.0,28.742,28.758,28.742,28.758,63666.0
2016-11-18 14:40:00,35.95,35.98,35.94,35.97,89489.0,28.758,28.782,28.75,28.774,89489.0
2016-11-18 14:50:00,35.97,35.97,35.94,35.95,80964.0,28.774,28.774,28.75,28.758,80964.0
2016-11-18 15:00:00,35.95,35.96,35.93,35.95,139016.0,28.758,28.766,28.742,28.758,139016.0
2016-11-18 15:10:00,35.96,36.0,35.95,36.0,81073.0,28.766,28.798,28.758,28.798,81073.0
2016-11-18 15:20:00,36.0,36.0,35.97,35.98,156156.0,28.798,28.798,28.774,28.782,156156.0
2016-11-18 15:30:00,35.98,35.99,35.97,35.97,173060.0,28.782,28.79,28.774,28.774,173060.0
2016-11-18 15:40:00,35.98,35.98,35.95,35.96,298998.0,28.782,28.782,28.758,28.766,298998.0
2016-11-18 15:50:00,35.95,35.96,35.9,35.95,1895326.0,28.758,28.766,28.718,28.758,1895326.0
2016-11-21 09:30:00,36.22,36.28,36.17,36.26,800216.0,28.974,29.022,28.934,29.006,800216.0
2016-11-21 09:40:00,36.26,36.32,36.25,36.31,602344.0,29.006,29.054,28.998,29.046,602344.0
2016-11-21 09:50:00,36.31,36.33,36.29,36.32,288035.0,29.046,29.0619,29.03,29.054,288035.0
2016-11-21 10:00:00,36.32,36.32,36.26,36.27,163340.0,29.054,29.054,29.006,29.014,163340.0
2016-11-21 10:10:00,36.27,36.28,36.23,36.23,132535.0,29.014,29.022,28.982,28.982,132535.0
2016-11-21 10:20:00,36.23,36.25,36.15,36.19,507595.0,28.982,28.998,28.918,28.95,507595.0
2016-11-21 10:30:00,36.19,36.21,36.18,36.19,360602.0,28.95,28.966,28.942,28.95,360602.0
2016-11-21 10:40:00,36.2,36.24,36.19,36.23,240375.0,28.958,28.99,28.95,28.982,240375.0
2016-11-21 10:50:00,36.24,36.26,36.23,36.23,164313.0,28.99,29.006,28.982,28.982,164313.0
2016-11-21 11:00:00,36.24,36.26,36.22,36.24,113128.0,28.99,29.006,28.974,28.99,113128.0
2016-11-21 11:10:00,36.24,36.28,36.23,36.25,178853.0,28.99,29.022,28.982,28.998,178853.0
2016-11-21 11:20:00,36.25,36.25,36.2,36.21,487961.0,28.998,28.998,28.958,28.966,487961.0
2016-11-21 11:30:00,36.21,36.22,36.19,36.19,218660.0,28.966,28.974,28.95,28.95,218660.0
2016-11-21 11:40:00,36.2,36.21,36.19,36.2,251493.0,28.958,28.966,28.95,28.958,251493.0
2016-11-21 11:50:00,36.2,36.2,36.17,36.19,199143.0,28.958,28.958,28.934,28.95,199143.0
2016-11-21 12:00:00,36.19,36.2,36.17,36.2,203152.0,28.95,28.958,28.934,28.958,203152.0
2016-11-21 12:10:00,36.2,36.2,36.17,36.18,160714.0,28.958,28.958,28.934,28.942,160714.0
2016-11-21 12:20:00,36.19,36.19,36.17,36.18,98117.0,28.95,28.95,28.934,28.942,98117.0
2016-11-21 12:30:00,36.18,36.22,36.17,36.22,218110.0,28.942,28.974,28.934,28.974,218110.0
2016-11-21 12:40:00,36.22,36.24,36.21,36.22,136347.0,28.974,28.99,28.966,28.974,136347.0
2016-11-21 12:50:00,36.23,36.24,36.22,36.23,56763.0,28.982,28.99,28.974,28.982,56763.0
2016-11-21 13:00:00,36.23,36.24,36.21,36.24,370613.0,28.982,28.99,28.966,28.99,370613.0
2016-11-21 13:10:00,36.24,36.25,36.23,36.24,94123.0,28.99,28.998,28.982,28.99,94123.0
2016-11-21 13:20:00,36.23,36.24,36.2,36.21,204797.0,28.982,28.99,28.958,28.966,204797.0
2016-11-21 13:30:00,36.21,36.21,36.19,36.21,131724.0,28.966,28.966,28.95,28.966,131724.0
2016-11-21 13:40:00,36.2,36.21,36.19,36.19,64465.0,28.958,28.966,28.95,28.95,64465.0
2016-11-21 13:50:00,36.19,36.2,36.18,36.19,125936.0,28.95,28.958,28.942,28.95,125936.0
2016-11-21 14:00:00,36.18,36.2,36.17,36.18,166414.0,28.942,28.958,28.934,28.942,166414.0
2016-11-21 14:10:00,36.17,36.19,36.16,36.18,89780.0,28.934,28.95,28.926,28.942,89780.0
2016-11-21 14:20:00,36.19,36.19,36.18,36.19,90931.0,28.95,28.95,28.942,28.95,90931.0
2016-11-21 14:30:00,36.18,36.22,36.18,36.21,213615.0,28.942,28.974,28.942,28.966,213615.0
2016-11-21 14:40:00,36.21,36.23,36.19,36.23,125215.0,28.966,28.982,28.95,28.982,125215.0
2016-11-21 14:50:00,36.23,36.23,36.21,36.23,225923.0,28.982,28.982,28.966,28.982,225923.0
2016-11-21 15:00:00,36.22,36.24,36.22,36.23,103767.0,28.974,28.99,28.974,28.982,103767.0
2016-11-21 15:10:00,36.24,36.25,36.23,36.24,360293.0,28.99,28.998,28.982,28.99,360293.0
2016-11-21 15:20:00,36.24,36.24,36.22,36.22,85504.0,28.99,28.99,28.974,28.974,85504.0
2016-11-21 15:30:00,36.23,36.24,36.22,36.23,238534.0,28.982,28.99,28.974,28.982,238534.0
2016-11-21 15:40:00,36.23,36.24,36.22,36.24,441696.0,28.982,28.99,28.974,28.99,441696.0
2016-11-21 15:50:00,36.23,36.27,36.22,36.25,1446494.0,28.982,29.014,28.974,28.998,1446494.0
2016-11-22 09:30:00,36.89,36.93,36.87,36.9,1423257.0,29.5099,29.5419,29.4939,29.5179,1423257.0
2016-11-22 09:40:00,36.89,36.9,36.85,36.88,703628.0,29.5099,29.5179,29.4779,29.5019,703628.0
2016-11-22 09:50:00,36.89,36.89,36.87,36.88,403811.0,29.5099,29.5099,29.4939,29.5019,403811.0
2016-11-22 10:00:00,36.89,36.91,36.87,36.87,253296.0,29.5099,29.5259,29.4939,29.4939,253296.0
2016-11-22 10:10:00,36.88,36.91,36.87,36.89,334145.0,29.5019,29.5259,29.4939,29.5099,334145.0
2016-11-22 10:20:00,36.88,36.89,36.83,36.85,325523.0,29.5019,29.5099,29.4619,29.4779,325523.0
2016-11-22 10:30:00,36.85,36.88,36.84,36.86,376888.0,29.4779,29.5019,29.4699,29.4859,376888.0
2016-11-22 10:40:00,36.87,36.87,36.79,36.82,188827.0,29.4939,29.4939,29.4299,29.4539,188827.0
2016-11-22 10:50:00,36.82,36.89,36.81,36.86,333352.0,29.4539,29.5099,29.4459,29.4859,333352.0
2016-11-22 11:00:00,36.86,36.86,36.83,36.83,284320.0,29.4859,29.4859,29.4619,29.4619,284320.0
2016-11-22 11:10:00,36.83,36.86,36.83,36.84,276712.0,29.4619,29.4859,29.4619,29.4699,276712.0
2016-11-22 11:20:00,36.83,36.84,36.78,36.78,293477.0,29.4619,29.4699,29.4219,29.4219,293477.0
2016-11-22 11:30:00,36.78,36.79,36.74,36.76,499799.0,29.4219,29.4299,29.3899,29.4059,499799.0
2016-11-22 11:40:00,36.76,36.8,36.75,36.79,182758.0,29.4059,29.4379,29.3979,29.4299,182758.0
2016-11-22 11:50:00,36.79,36.8,36.74,36.76,214612.0,29.4299,29.4379,29.3899,29.4059,214612.0
2016-11-22 12:00:00,36.76,36.79,36.73,36.79,123745.0,29.4059,29.4299,29.3819,29.4299,123745.0
2016-11-22 12:10:00,36.79,36.83,36.77,36.83,280794.0,29.4299,29.4619,29.4139,29.4619,280794.0
2016-11-22 12:20:00,36.82,36.85,36.82,36.83,154523.0,29.4539,29.4779,29.4539,29.4619,154523.0
2016-11-22 12:30:00,36.84,36.85,36.83,36.83,143412.0,29.4699,29.4779,29.4619,29.4619,143412.0
2016-11-22 12:40:00,36.84,36.84,36.83,36.84,141996.0,29.4699,29.4699,29.4619,29.4699,141996.0
2016-11-22 12:50:00,36.84,36.84,36.83,36.84,159093.0,29.4699,29.4699,29.4619,29.4699,159093.0
2016-11-22 13:00:00,36.84,36.87,36.83,36.84,187833.0,29.4699,29.4939,29.4619,29.4699,187833.0
2016-11-22 13:10:00,36.84,36.87,36.84,36.85,73024.0,29.4699,29.4939,29.4699,29.4779,73024.0
2016-11-22 13:20:00,36.86,36.86,36.84,36.84,79654.0,29.4859,29.4859,29.4699,29.4699,79654.0
2016-11-22 13:30:00,36.84,36.87,36.84,36.87,137471.0,29.4699,29.4939,29.4699,29.4939,137471.0
2016-11-22 13:40:00,36.87,36.87,36.84,36.85,104831.0,29.4939,29.4939,29.4699,29.4779,104831.0
2016-11-22 13:50:00,36.84,36.86,36.84,36.84,68502.0,29.4699,29.4859,29.4699,29.4699,68502.0
2016-11-22 14:00:00,36.85,36.86,36.83,36.85,209594.0,29.4779,29.4859,29.4619,29.4779,209594.0
2016-11-22 14:10:00,36.86,36.89,36.86,36.88,277045.0,29.4859,29.5099,29.4859,29.5019,277045.0
2016-11-22 14:20:00,36.88,36.88,36.86,36.87,61203.0,29.5019,29.5019,29.4859,29.4939,61203.0
2016-11-22 14:30:00,36.88,36.91,36.87,36.91,273862.0,29.5019,29.5259,29.4939,29.5259,273862.0
2016-11-22 14:40:00,36.91,36.93,36.9,36.91,399442.0,29.5259,29.5419,29.5179,29.5259,399442.0
2016-11-22 14:50:00,36.92,36.92,36.89,36.89,118539.0,29.5339,29.5339,29.5099,29.5099,118539.0
2016-11-22 15:00:00,36.9,36.92,36.89,36.9,398445.0,29.5179,29.5339,29.5099,29.5179,398445.0
2016-11-22 15:10:00,36.9,36.91,36.89,36.91,178912.0,29.5179,29.5259,29.5099,29.5259,178912.0
2016-11-22 15:20:00,36.91,36.91,36.9,36.91,98799.0,29.5259,29.5259,29.5179,29.5259,98799.0
2016-11-22 15:30:00,36.91,36.92,36.9,36.91,190974.0,29.5259,29.5339,29.5179,29.5259,190974.0
2016-11-22 15:40:00,36.91,36.92,36.9,36.9,547012.0,29.5259,29.5339,29.5179,29.5179,547012.0
2016-11-22 15:50:00,36.9,36.91,36.86,36.88,2294541.0,29.5179,29.5259,29.4859,29.5019,2294541.0
2016-11-23 09:30:00,36.64,36.68,36.61,36.63,741309.0,29.3099,29.3419,29.2859,29.3019,741309.0
2016-11-23 09:40:00,36.63,36.65,36.6,36.64,433249.0,29.3019,29.3179,29.2779,29.3099,433249.0
2016-11-23 09:50:00,36.64,36.65,36.63,36.64,558791.0,29.3099,29.3179,29.3019,29.3099,558791.0
2016-11-23 10:00:00,36.65,36.69,36.64,36.67,303661.0,29.3179,29.3499,29.3099,29.3339,303661.0
2016-11-23 10:10:00,36.66,36.71,36.63,36.7,221581.0,29.3259,29.3659,29.3019,29.3579,221581.0
2016-11-23 10:20:00,36.7,36.77,36.69,36.76,352929.0,29.3579,29.4139,29.3499,29.4059,352929.0
2016-11-23 10:30:00,36.76,36.79,36.72,36.75,807560.0,29.4059,29.4299,29.3739,29.3979,807560.0
2016-11-23 10:40:00,36.74,36.76,36.71,36.75,338908.0,29.3899,29.4059,29.3659,29.3979,338908.0
2016-11-23 10:50:00,36.75,36.76,36.73,36.75,83607.0,29.3979,29.4059,29.3819,29.3979,83607.0
2016-11-23 11:00:00,36.75,36.75,36.69,36.69,143177.0,29.3979,29.3979,29.3499,29.3499,143177.0
2016-11-23 11:10:00,36.69,36.74,36.68,36.7,730017.0,29.3499,29.3899,29.3419,29.3579,730017.0
2016-11-23 11:20:00,36.69,36.7,36.66,36.67,305663.0,29.3499,29.3579,29.3259,29.3339,305663.0
2016-11-23 11:30:00,36.66,36.7,36.65,36.69,327811.0,29.3259,29.3579,29.3179,29.3499,327811.0
2016-11-23 11:40:00,36.69,36.7,36.66,36.68,167636.0,29.3499,29.3579,29.3259,29.3419,167636.0
2016-11-23 11:50:00,36.68,36.73,36.68,36.73,210003.0,29.3419,29.3819,29.3419,29.3819,210003.0
2016-11-23 12:00:00,36.73,36.74,36.7,36.72,79583.0,29.3819,29.3899,29.3579,29.3739,79583.0
2016-11-23 12:10:00,36.72,36.78,36.72,36.76,122722.0,29.3739,29.4219,29.3739,29.4059,122722.0
2016-11-23 12:20:00,36.76,36.77,36.73,36.74,85670.0,29.4059,29.4139,29.3819,29.3899,85670.0
2016-11-23 12:30:00,36.74,36.75,36.72,36.73,86812.0,29.3899,29.3979,29.3739,29.3819,86812.0
2016-11-23 12:40:00,36.73,36.81,36.72,36.79,55770.0,29.3819,29.4459,29.3739,29.4299,55770.0
2016-11-23 12:50:00,36.79,36.8,36.75,36.77,55190.0,29.4299,29.4379,29.3979,29.4139,55190.0
2016-11-23 13:00:00,36.77,36.77,36.75,36.76,64703.0,29.4139,29.4139,29.3979,29.4059,64703.0
2016-11-23 13:10:00,36.76,36.76,36.72,36.73,139453.0,29.4059,29.4059,29.3739,29.3819,139453.0
2016-11-23 13:20:00,36.73,36.74,36.72,36.72,200114.0,29.3819,29.3899,29.3739,29.3739,200114.0
2016-11-23 13:30:00,36.72,36.74,36.72,36.72,97734.0,29.3739,29.3899,29.3739,29.3739,97734.0
2016-11-23 13:40:00,36.72,36.75,36.7,36.7,105094.0,29.3739,29.3979,29.3579,29.3579,105094.0
2016-11-23 13:50:00,36.7,36.71,36.67,36.7,274709.0,29.3579,29.3659,29.3339,29.3579,274709.0
2016-11-23 14:00:00,36.7,36.73,36.68,36.71,268185.0,29.3579,29.3819,29.3419,29.3659,268185.0
2016-11-23 14:10:00,36.7,36.75,36.69,36.71,123365.0,29.3579,29.3979,29.3499,29.3659,123365.0
2016-11-23 14:20:00,36.72,36.74,36.7,36.72,114651.0,29.3739,29.3899,29.3579,29.3739,114651.0
2016-11-23 14:30:00,36.73,36.74,36.69,36.7,147922.0,29.3819,29.3899,29.3499,29.3579,147922.0
2016-11-23 14:40:00,36.71,36.73,36.7,36.72,69793.0,29.3659,29.3819,29.3579,29.3739,69793.0
2016-11-23 14:50:00,36.73,36.73,36.7,36.7,137940.0,29.3819,29.3819,29.3579,29.3579,137940.0
2016-11-23 15:00:00,36.71,36.72,36.7,36.72,95396.0,29.3659,29.3739,29.3579,29.3739,95396.0
2016-11-23 15:10:00,36.71,36.73,36.71,36.72,122217.0,29.3659,29.3819,29.3659,29.3739,122217.0
2016-11-23 15:20:00,36.72,36.74,36.72,36.74,51813.0,29.3739,29.3899,29.3739,29.3899,51813.0
2016-11-23 15:30:00,36.74,36.76,36.72,36.76,304471.0,29.3899,29.4059,29.3739,29.4059,304471.0
2016-11-23 15:40:00,36.76,36.78,36.75,36.75,545762.0,29.4059,29.4219,29.3979,29.3979,545762.0
2016-11-23 15:50:00,36.75,36.78,36.74,36.75,1051376.0,29.3979,29.4219,29.3899,29.3979,1051376.0
2016-11-25 09:30:00,37.17,37.23,37.15,37.16,492731.0,29.7339,29.7819,29.7179,29.7259,492731.0
2016-11-25 09:40:00,37.16,37.19,37.14,37.16,405963.0,29.7259,29.7499,29.7099,29.7259,405963.0
2016-11-25 09:50:00,37.16,37.21,37.16,37.19,428351.0,29.7259,29.7659,29.7259,29.7499,428351.0
2016-11-25 10:00:00,37.19,37.19,37.17,37.17,142589.0,29.7499,29.7499,29.7339,29.7339,142589.0
2016-11-25 10:10:00,37.17,37.19,37.14,37.14,203055.0,29.7339,29.7499,29.7099,29.7099,203055.0
2016-11-25 10:20:00,37.15,37.17,37.14,37.17,149868.0,29.7179,29.7339,29.7099,29.7339,149868.0
2016-11-25 10:30:00,37.17,37.18,37.16,37.18,143403.0,29.7339,29.7419,29.7259,29.7419,143403.0
2016-11-25 10:40:00,37.17,37.19,37.15,37.17,239256.0,29.7339,29.7499,29.7179,29.7339,239256.0
2016-11-25 10:50:00,37.17,37.17,37.14,37.14,135337.0,29.7339,29.7339,29.7099,29.7099,135337.0
2016-11-25 11:00:00,37.14,37.17,37.13,37.13,206668.0,29.7099,29.7339,29.7019,29.7019,206668.0
2016-11-25 11:10:00,37.13,37.14,37.12,37.13,98972.0,29.7019,29.7099,29.6939,29.7019,98972.0
2016-11-25 11:20:00,37.12,37.15,37.11,37.13,359697.0,29.6939,29.7179,29.6859,29.7019,359697.0
2016-11-25 11:30:00,37.13,37.15,37.12,37.14,108248.0,29.7019,29.7179,29.6939,29.7099,108248.0
2016-11-25 11:40:00,37.14,37.18,37.13,37.15,166584.0,29.7099,29.7419,29.7019,29.7179,166584.0
2016-11-25 11:50:00,37.15,37.16,37.13,37.15,85992.0,29.7179,29.7259,29.7019,29.7179,85992.0
2016-11-25 12:00:00,37.15,37.16,37.12,37.12,220259.0,29.7179,29.7259,29.6939,29.6939,220259.0
2016-11-25 12:10:00,37.12,37.13,37.12,37.12,72653.0,29.6939,29.7019,29.6939,29.6939,72653.0
2016-11-25 12:20:00,37.12,37.13,37.1,37.1,116459.0,29.6939,29.7019,29.6779,29.6779,116459.0
2016-11-25 12:30:00,37.1,37.11,37.07,37.08,151171.0,29.6779,29.6859,29.6539,29.6619,151171.0
2016-11-25 12:40:00,37.08,37.09,37.07,37.09,203199.0,29.6619,29.6699,29.6539,29.6699,203199.0
2016-11-25 12:50:00,37.09,37.14,37.06,37.1,2113403.0,29.6699,29.7099,29.6459,29.6779,2113403.0
2016-11-28 09:30:00,37.39,37.44,37.37,37.44,1001608.0,29.9099,29.9499,29.8939,29.9499,1001608.0
2016-11-28 09:40:00,37.44,37.45,37.39,37.43,693111.0,29.9499,29.9579,29.9099,29.9419,693111.0
2016-11-28 09:50:00,37.43,37.46,37.41,37.45,322780.0,29.9419,29.9659,29.9259,29.9579,322780.0
2016-11-28 10:00:00,37.45,37.46,37.39,37.46,728073.0,29.9579,29.9659,29.9099,29.9659,728073.0
2016-11-28 10:10:00,37.45,37.46,37.42,37.44,167710.0,29.9579,29.9659,29.9339,29.9499,167710.0
2016-11-28 10:20:00,37.44,37.45,37.43,37.44,295510.0,29.9499,29.9579,29.9419,29.9499,295510.0
2016-11-28 10:30:00,37.44,37.47,37.41,37.41,542881.0,29.9499,29.9739,29.9259,29.9259,542881.0
2016-11-28 10:40:00,37.41,37.42,37.37,37.38,257628.0,29.9259,29.9339,29.8939,29.9019,257628.0
2016-11-28 10:50:00,37.37,37.4,37.28,37.29,268335.0,29.8939,29.9179,29.8219,29.8299,268335.0
2016-11-28 11:00:00,37.29,37.31,37.27,37.29,364668.0,29.8299,29.8459,29.8139,29.8299,364668.0
2016-11-28 11:10:00,37.29,37.35,37.27,37.31,576171.0,29.8299,29.8779,29.8139,29.8459,576171.0
2016-11-28 11:20:00,37.31,37.34,37.29,37.3,513097.0,29.8459,29.8699,29.8299,29.8379,513097.0
2016-11-28 11:30:00,37.3,37.33,37.28,37.3,408867.0,29.8379,29.8619,29.8219,29.8379,408867.0
2016-11-28 11:40:00,37.3,37.32,37.29,37.31,148275.0,29.8379,29.8539,29.8299,29.8459,148275.0
2016-11-28 11:50:00,37.31,37.34,37.3,37.34,328550.0,29.8459,29.8699,29.8379,29.8699,328550.0
2016-11-28 12:00:00,37.34,37.35,37.32,37.34,191253.0,29.8699,29.8779,29.8539,29.8699,191253.0
2016-11-28 12:10:00,37.34,37.37,37.33,37.37,71139.0,29.8699,29.8939,29.8619,29.8939,71139.0
2016-11-28 12:20:00,37.37,37.39,37.36,37.38,92003.0,29.8939,29.9099,29.8859,29.9019,92003.0
2016-11-28 12:30:00,37.38,37.41,37.35,37.39,204466.0,29.9019,29.9259,29.8779,29.9099,204466.0
2016-11-28 12:40:00,37.39,37.4,37.37,37.39,206452.0,29.9099,29.9179,29.8939,29.9099,206452.0
2016-11-28 12:50:00,37.39,37.39,37.36,37.37,278853.0,29.9099,29.9099,29.8859,29.8939,278853.0
2016-11-28 13:00:00,37.37,37.39,37.36,37.37,148979.0,29.8939,29.9099,29.8859,29.8939,148979.0
2016-11-28 13:10:00,37.37,37.38,37.36,37.37,163502.0,29.8939,29.9019,29.8859,29.8939,163502.0
2016-11-28 13:20:00,37.38,37.39,37.37,37.38,119152.0,29.9019,29.9099,29.8939,29.9019,119152.0
2016-11-28 13:30:00,37.39,37.4,37.37,37.39,203177.0,29.9099,29.9179,29.8939,29.9099,203177.0
2016-11-28 13:40:00,37.39,37.39,37.35,37.36,152544.0,29.9099,29.9099,29.8779,29.8859,152544.0
2016-11-28 13:50:00,37.36,37.36,37.35,37.35,47171.0,29.8859,29.8859,29.8779,29.8779,47171.0
2016-11-28 14:00:00,37.35,37.36,37.34,37.34,103972.0,29.8779,29.8859,29.8699,29.8699,103972.0
2016-11-28 14:10:00,37.34,37.35,37.33,37.35,90193.0,29.8699,29.8779,29.8619,29.8779,90193.0
2016-11-28 14:20:00,37.35,37.35,37.33,37.34,56999.0,29.8779,29.8779,29.8619,29.8699,56999.0
2016-11-28 14:30:00,37.34,37.36,37.33,37.36,128763.0,29.8699,29.8859,29.8619,29.8859,128763.0
2016-11-28 14:40:00,37.36,37.36,37.33,37.34,127949.0,29.8859,29.8859,29.8619,29.8699,127949.0
2016-11-28 14:50:00,37.34,37.34,37.3,37.32,132368.0,29.8699,29.8699,29.8379,29.8539,132368.0
2016-11-28 15:00:00,37.32,37.32,37.3,37.31,101187.0,29.8539,29.8539,29.8379,29.8459,101187.0
2016-11-28 15:10:00,37.32,37.33,37.31,37.33,107937.0,29.8539,29.8619,29.8459,29.8619,107937.0
2016-11-28 15:20:00,37.33,37.33,37.28,37.28,182231.0,29.8619,29.8619,29.8219,29.8219,182231.0
2016-11-28 15:30:00,37.28,37.29,37.26,37.27,336793.0,29.8219,29.8299,29.8059,29.8139,336793.0
2016-11-28 15:40:00,37.27,37.28,37.23,37.23,417185.0,29.8139,29.8219,29.7819,29.7819,417185.0
2016-11-28 15:50:00,37.23,37.25,37.22,37.25,1271267.0,29.7819,29.7979,29.7739,29.7979,1271267.0
2016-11-29 09:30:00,37.35,37.38,37.32,37.36,954511.0,29.8779,29.9019,29.8539,29.8859,954511.0
2016-11-29 09:40:00,37.35,37.35,37.25,37.26,675462.0,29.8779,29.8779,29.7979,29.8059,675462.0
2016-11-29 09:50:00,37.25,37.29,37.25,37.28,561667.0,29.7979,29.8299,29.7979,29.8219,561667.0
2016-11-29 10:00:00,37.28,37.32,37.27,37.31,815863.0,29.8219,29.8539,29.8139,29.8459,815863.0
2016-11-29 10:10:00,37.32,37.34,37.31,37.34,653487.0,29.8539,29.8699,29.8459,29.8699,653487.0
2016-11-29 10:20:00,37.34,37.39,37.34,37.36,615050.0,29.8699,29.9099,29.8699,29.8859,615050.0
2016-11-29 10:30:00,37.37,37.4,37.36,37.4,342526.0,29.8939,29.9179,29.8859,29.9179,342526.0
2016-11-29 10:40:00,37.4,37.45,37.39,37.43,496557.0,29.9179,29.9579,29.9099,29.9419,496557.0
2016-11-29 10:50:00,37.44,37.44,37.42,37.43,77766.0,29.9499,29.9499,29.9339,29.9419,77766.0
2016-11-29 11:00:00,37.43,37.44,37.41,37.44,76462.0,29.9419,29.9499,29.9259,29.9499,76462.0
2016-11-29 11:10:00,37.44,37.47,37.42,37.43,195048.0,29.9499,29.9739,29.9339,29.9419,195048.0
2016-11-29 11:20:00,37.43,37.48,37.42,37.48,140499.0,29.9419,29.9819,29.9339,29.9819,140499.0
2016-11-29 11:30:00,37.48,37.57,37.47,37.55,694759.0,29.9819,30.0539,29.9739,30.0379,694759.0
2016-11-29 11:40:00,37.55,37.59,37.54,37.57,824325.0,30.0379,30.0699,30.0299,30.0539,824325.0
2016-11-29 11:50:00,37.57,37.59,37.57,37.59,207631.0,30.0539,30.0699,30.0539,30.0699,207631.0
2016-11-29 12:00:00,37.59,37.59,37.55,37.55,462255.0,30.0699,30.0699,30.0379,30.0379,462255.0
2016-11-29 12:10:00,37.55,37.56,37.54,37.55,214376.0,30.0379,30.0459,30.0299,30.0379,214376.0
2016-11-29 12:20:00,37.55,37.55,37.53,37.53,132711.0,30.0379,30.0379,30.0219,30.0219,132711.0
2016-11-29 12:30:00,37.54,37.54,37.51,37.52,149534.0,30.0299,30.0299,30.0059,30.0139,149534.0
2016-11-29 12:40:00,37.52,37.52,37.5,37.51,125076.0,30.0139,30.0139,29.9979,30.0059,125076.0
2016-11-29 12:50:00,37.5,37.51,37.5,37.51,109524.0,29.9979,30.0059,29.9979,30.0059,109524.0
2016-11-29 13:00:00,37.51,37.51,37.49,37.5,181757.0,30.0059,30.0059,29.9899,29.9979,181757.0
2016-11-29 13:10:00,37.5,37.5,37.48,37.5,100597.0,29.9979,29.9979,29.9819,29.9979,100597.0
2016-11-29 13:20:00,37.5,37.5,37.49,37.49,184484.0,29.9979,29.9979,29.9899,29.9899,184484.0
2016-11-29 13:30:00,37.5,37.5,37.48,37.5,157371.0,29.9979,29.9979,29.9819,29.9979,157371.0
2016-11-29 13:40:00,37.5,37.5,37.48,37.48,173087.0,29.9979,29.9979,29.9819,29.9819,173087.0
2016-11-29 13:50:00,37.48,37.5,37.48,37.49,122089.0,29.9819,29.9979,29.9819,29.9899,122089.0
2016-11-29 14:00:00,37.5,37.5,37.49,37.49,159774.0,29.9979,29.9979,29.9899,29.9899,159774.0
2016-11-29 14:10:00,37.5,37.51,37.47,37.48,957655.0,29.9979,30.0059,29.9739,29.9819,957655.0
2016-11-29 14:20:00,37.48,37.49,37.47,37.48,518443.0,29.9819,29.9899,29.9739,29.9819,518443.0
2016-11-29 14:30:00,37.48,37.49,37.48,37.49,336953.0,29.9819,29.9899,29.9819,29.9899,336953.0
2016-11-29 14:40:00,37.48,37.5,37.48,37.48,188812.0,29.9819,29.9979,29.9819,29.9819,188812.0
2016-11-29 14:50:00,37.48,37.49,37.45,37.45,386675.0,29.9819,29.9899,29.9579,29.9579,386675.0
2016-11-29 15:00:00,37.46,37.46,37.4,37.42,216663.0,29.9659,29.9659,29.9179,29.9339,216663.0
2016-11-29 15:10:00,37.41,37.43,37.41,37.41,133886.0,29.9259,29.9419,29.9259,29.9259,133886.0
2016-11-29 15:20:00,37.41,37.45,37.41,37.43,163557.0,29.9259,29.9579,29.9259,29.9419,163557.0
2016-11-29 15:30:00,37.44,37.44,37.4,37.41,184389.0,29.9499,29.9499,29.9179,29.9259,184389.0
2016-11-29 15:40:00,37.41,37.42,37.39,37.41,342374.0,29.9259,29.9339,29.9099,29.9259,342374.0
2016-11-29 15:50:00,37.41,37.46,37.4,37.45,1135679.0,29.9259,29.9659,29.9179,29.9579,1135679.0
2016-11-30 09:30:00,37.53,37.57,37.49,37.57,865261.0,30.0219,30.0539,29.9899,30.0539,865261.0
2016-11-30 09:40:00,37.57,37.59,37.53,37.54,453378.0,30.0539,30.0699,30.0219,30.0299,453378.0
2016-11-30 09:50:00,37.53,37.54,37.5,37.5,366008.0,30.0219,30.0299,29.9979,29.9979,366008.0
2016-11-30 10:00:00,37.5,37.53,37.47,37.52,302385.0,29.9979,30.0219,29.9739,30.0139,302385.0
2016-11-30 10:10:00,37.53,37.54,37.49,37.49,328798.0,30.0219,30.0299,29.9899,29.9899,328798.0
2016-11-30 10:20:00,37.49,37.51,37.47,37.5,330115.0,29.9899,30.0059,29.9739,29.9979,330115.0
2016-11-30 10:30:00,37.5,37.55,37.49,37.54,575340.0,29.9979,30.0379,29.9899,30.0299,575340.0
2016-11-30 10:40:00,37.55,37.59,37.54,37.58,214042.0,30.0379,30.0699,30.0299,30.0619,214042.0
2016-11-30 10:50:00,37.58,37.61,37.56,37.59,298781.0,30.0619,30.0859,30.0459,30.0699,298781.0
2016-11-30 11:00:00,37.59,37.67,37.59,37.67,539271.0,30.0699,30.1339,30.0699,30.1339,539271.0
2016-11-30 11:10:00,37.67,37.72,37.66,37.7,323013.0,30.1339,30.1739,30.1259,30.1579,323013.0
2016-11-30 11:20:00,37.71,37.73,37.65,37.66,532278.0,30.1659,30.1819,30.1179,30.1259,532278.0
2016-11-30 11:30:00,37.66,37.66,37.61,37.66,400854.0,30.1259,30.1259,30.0859,30.1259,400854.0
2016-11-30 11:40:00,37.65,37.68,37.64,37.66,149535.0,30.1179,30.1419,30.1099,30.1259,149535.0
2016-11-30 11:50:00,37.66,37.66,37.61,37.63,161734.0,30.1259,30.1259,30.0859,30.1019,161734.0
2016-11-30 12:00:00,37.62,37.65,37.6,37.61,160330.0,30.0939,30.1179,30.0779,30.0859,160330.0
2016-11-30 12:10:00,37.61,37.64,37.59,37.64,123229.0,30.0859,30.1099,30.0699,30.1099,123229.0
2016-11-30 12:20:00,37.64,37.64,37.62,37.62,117515.0,30.1099,30.1099,30.0939,30.0939,117515.0
2016-11-30 12:30:00,37.63,37.65,37.62,37.63,163003.0,30.1019,30.1179,30.0939,30.1019,163003.0
2016-11-30 12:40:00,37.63,37.66,37.63,37.65,101658.0,30.1019,30.1259,30.1019,30.1179,101658.0
2016-11-30 12:50:00,37.65,37.65,37.62,37.65,54048.0,30.1179,30.1179,30.0939,30.1179,54048.0
2016-11-30 13:00:00,37.64,37.66,37.61,37.63,180228.0,30.1099,30.1259,30.0859,30.1019,180228.0
2016-11-30 13:10:00,37.63,37.67,37.62,37.66,201587.0,30.1019,30.1339,30.0939,30.1259,201587.0
2016-11-30 13:20:00,37.66,37.67,37.64,37.65,29261.0,30.1259,30.1339,30.1099,30.1179,29261.0
2016-11-30 13:30:00,37.65,37.66,37.64,37.66,52953.0,30.1179,30.1259,30.1099,30.1259,52953.0
2016-11-30 13:40:00,37.66,37.69,37.64,37.69,106506.0,30.1259,30.1499,30.1099,30.1499,106506.0
2016-11-30 13:50:00,37.69,37.7,37.66,37.67,153162.0,30.1499,30.1579,30.1259,30.1339,153162.0
2016-11-30 14:00:00,37.67,37.67,37.58,37.61,219394.0,30.1339,30.1339,30.0619,30.0859,219394.0
2016-11-30 14:10:00,37.61,37.63,37.59,37.59,224036.0,30.0859,30.1019,30.0699,30.0699,224036.0
2016-11-30 14:20:00,37.59,37.61,37.56,37.58,313440.0,30.0699,30.0859,30.0459,30.0619,313440.0
2016-11-30 14:30:00,37.58,37.58,37.54,37.56,95969.0,30.0619,30.0619,30.0299,30.0459,95969.0
2016-11-30 14:40:00,37.56,37.57,37.51,37.54,147457.0,30.0459,30.0539,30.0059,30.0299,147457.0
2016-11-30 14:50:00,37.54,37.56,37.52,37.52,141115.0,30.0299,30.0459,30.0139,30.0139,141115.0
2016-11-30 15:00:00,37.53,37.54,37.49,37.51,251599.0,30.0219,30.0299,29.9899,30.0059,251599.0
2016-11-30 15:10:00,37.51,37.57,37.5,37.55,214830.0,30.0059,30.0539,29.9979,30.0379,214830.0
2016-11-30 15:20:00,37.55,37.6,37.55,37.58,328364.0,30.0379,30.0779,30.0379,30.0619,328364.0
2016-11-30 15:30:00,37.58,37.59,37.55,37.59,360091.0,30.0619,30.0699,30.0379,30.0699,360091.0
2016-11-30 15:40:00,37.59,37.64,37.57,37.64,828349.0,30.0699,30.1099,30.0539,30.1099,828349.0
2016-11-30 15:50:00,37.64,37.64,37.55,37.58,2170486.0,30.1099,30.1099,30.0379,30.0619,2170486.0
2016-12-01 09:30:00,37.6,37.64,37.56,37.57,1160290.0,30.0779,30.1099,30.0459,30.0539,1160290.0
2016-12-01 09:40:00,37.58,37.6,37.53,37.56,505601.0,30.0619,30.0779,30.0219,30.0459,505601.0
2016-12-01 09:50:00,37.57,37.59,37.51,37.55,848391.0,30.0539,30.0699,30.0059,30.0379,848391.0
2016-12-01 10:00:00,37.56,37.63,37.54,37.59,926479.0,30.0459,30.1019,30.0299,30.0699,926479.0
2016-12-01 10:10:00,37.59,37.61,37.55,37.61,523416.0,30.0699,30.0859,30.0379,30.0859,523416.0
2016-12-01 10:20:00,37.61,37.62,37.57,37.58,495192.0,30.0859,30.0939,30.0539,30.0619,495192.0
2016-12-01 10:30:00,37.57,37.62,37.53,37.56,1319809.0,30.0539,30.0939,30.0219,30.0459,1319809.0
2016-12-01 10:40:00,37.57,37.58,37.52,37.55,562587.0,30.0539,30.0619,30.0139,30.0379,562587.0
2016-12-01 10:50:00,37.55,37.57,37.53,37.56,666960.0,30.0379,30.0539,30.0219,30.0459,666960.0
2016-12-01 11:00:00,37.56,37.63,37.54,37.62,356167.0,30.0459,30.1019,30.0299,30.0939,356167.0
2016-12-01 11:10:00,37.63,37.63,37.58,37.63,311064.0,30.1019,30.1019,30.0619,30.1019,311064.0
2016-12-01 11:20:00,37.63,37.69,37.61,37.66,313026.0,30.1019,30.1499,30.0859,30.1259,313026.0
2016-12-01 11:30:00,37.66,37.71,37.66,37.7,171733.0,30.1259,30.1659,30.1259,30.1579,171733.0
2016-12-01 11:40:00,37.7,37.76,37.68,37.73,184036.0,30.1579,30.2059,30.1419,30.1819,184036.0
2016-12-01 11:50:00,37.73,37.73,37.69,37.72,113051.0,30.1819,30.1819,30.1499,30.1739,113051.0
2016-12-01 12:00:00,37.71,37.72,37.67,37.68,84906.0,30.1659,30.1739,30.1339,30.1419,84906.0
2016-12-01 12:10:00,37.68,37.7,37.66,37.68,64045.0,30.1419,30.1579,30.1259,30.1419,64045.0
2016-12-01 12:20:00,37.68,37.69,37.64,37.64,72922.0,30.1419,30.1499,30.1099,30.1099,72922.0
2016-12-01 12:30:00,37.64,37.67,37.63,37.64,236312.0,30.1099,30.1339,30.1019,30.1099,236312.0
2016-12-01 12:40:00,37.64,37.64,37.58,37.59,234042.0,30.1099,30.1099,30.0619,30.0699,234042.0
2016-12-01 12:50:00,37.59,37.62,37.56,37.59,124981.0,30.0699,30.0939,30.0459,30.0699,124981.0
2016-12-01 13:00:00,37.58,37.59,37.52,37.53,147614.0,30.0619,30.0699,30.0139,30.0219,147614.0
2016-12-01 13:10:00,37.54,37.55,37.53,37.54,171507.0,30.0299,30.0379,30.0219,30.0299,171507.0
2016-12-01 13:20:00,37.54,37.54,37.5,37.53,177143.0,30.0299,30.0299,29.9979,30.0219,177143.0
2016-12-01 13:30:00,37.52,37.59,37.51,37.58,187998.0,30.0139,30.0699,30.0059,30.0619,187998.0
2016-12-01 13:40:00,37.58,37.6,37.56,37.57,76544.0,30.0619,30.0779,30.0459,30.0539,76544.0
2016-12-01 13:50:00,37.57,37.57,37.51,37.52,94317.0,30.0539,30.0539,30.0059,30.0139,94317.0
2016-12-01 14:00:00,37.53,37.58,37.52,37.57,124599.0,30.0219,30.0619,30.0139,30.0539,124599.0
2016-12-01 14:10:00,37.57,37.62,37.54,37.59,130942.0,30.0539,30.0939,30.0299,30.0699,130942.0
2016-12-01 14:20:00,37.59,37.6,37.56,37.57,61217.0,30.0699,30.0779,30.0459,30.0539,61217.0
2016-12-01 14:30:00,37.57,37.58,37.56,37.58,144908.0,30.0539,30.0619,30.0459,30.0619,144908.0
2016-12-01 14:40:00,37.58,37.6,37.57,37.57,94254.0,30.0619,30.0779,30.0539,30.0539,94254.0
2016-12-01 14:50:00,37.58,37.59,37.56,37.58,89289.0,30.0619,30.0699,30.0459,30.0619,89289.0
2016-12-01 15:00:00,37.58,37.59,37.52,37.52,247271.0,30.0619,30.0699,30.0139,30.0139,247271.0
2016-12-01 15:10:00,37.53,37.56,37.51,37.52,204239.0,30.0219,30.0459,30.0059,30.0139,204239.0
2016-12-01 15:20:00,37.52,37.52,37.5,37.5,185908.0,30.0139,30.0139,29.9979,29.9979,185908.0
2016-12-01 15:30:00,37.5,37.51,37.48,37.49,544258.0,29.9979,30.0059,29.9819,29.9899,544258.0
2016-12-01 15:40:00,37.49,37.51,37.47,37.48,270862.0,29.9899,30.0059,29.9739,29.9819,270862.0
2016-12-01 15:50:00,37.48,37.6,37.48,37.57,1277478.0,29.9819,30.0779,29.9819,30.0539,1277478.0
2016-12-02 09:30:00,37.24,37.4,37.23,37.39,994843.0,29.7899,29.9179,29.7819,29.9099,994843.0
2016-12-02 09:40:00,37.4,37.4,37.29,37.3,371761.0,29.9179,29.9179,29.8299,29.8379,371761.0
2016-12-02 09:50:00,37.31,37.38,37.29,37.38,517262.0,29.8459,29.9019,29.8299,29.9019,517262.0
2016-12-02 10:00:00,37.38,37.44,37.38,37.44,603924.0,29.9019,29.9499,29.9019,29.9499,603924.0
2016-12-02 10:10:00,37.45,37.45,37.34,37.38,332615.0,29.9579,29.9579,29.8699,29.9019,332615.0
2016-12-02 10:20:00,37.38,37.4,37.35,37.39,865036.0,29.9019,29.9179,29.8779,29.9099,865036.0
2016-12-02 10:30:00,37.4,37.46,37.39,37.45,363361.0,29.9179,29.9659,29.9099,29.9579,363361.0
2016-12-02 10:40:00,37.45,37.5,37.43,37.43,696682.0,29.9579,29.9979,29.9419,29.9419,696682.0
2016-12-02 10:50:00,37.43,37.43,37.38,37.4,433612.0,29.9419,29.9419,29.9019,29.9179,433612.0
2016-12-02 11:00:00,37.4,37.46,37.38,37.45,163693.0,29.9179,29.9659,29.9019,29.9579,163693.0
2016-12-02 11:10:00,37.44,37.44,37.42,37.43,55162.0,29.9499,29.9499,29.9339,29.9419,55162.0
2016-12-02 11:20:00,37.44,37.45,37.4,37.42,90660.0,29.9499,29.9579,29.9179,29.9339,90660.0
2016-12-02 11:30:00,37.42,37.44,37.42,37.44,242951.0,29.9339,29.9499,29.9339,29.9499,242951.0
2016-12-02 11:40:00,37.44,37.45,37.42,37.43,163919.0,29.9499,29.9579,29.9339,29.9419,163919.0
2016-12-02 11:50:00,37.44,37.46,37.43,37.44,97208.0,29.9499,29.9659,29.9419,29.9499,97208.0
2016-12-02 12:00:00,37.43,37.45,37.42,37.42,140072.0,29.9419,29.9579,29.9339,29.9339,140072.0
2016-12-02 12:10:00,37.42,37.44,37.42,37.44,47359.0,29.9339,29.9499,29.9339,29.9499,47359.0
2016-12-02 12:20:00,37.44,37.45,37.43,37.44,63430.0,29.9499,29.9579,29.9419,29.9499,63430.0
2016-12-02 12:30:00,37.43,37.43,37.4,37.41,61331.0,29.9419,29.9419,29.9179,29.9259,61331.0
2016-12-02 12:40:00,37.41,37.43,37.4,37.42,77190.0,29.9259,29.9419,29.9179,29.9339,77190.0
2016-12-02 12:50:00,37.41,37.44,37.4,37.42,112458.0,29.9259,29.9499,29.9179,29.9339,112458.0
2016-12-02 13:00:00,37.43,37.43,37.35,37.36,153274.0,29.9419,29.9419,29.8779,29.8859,153274.0
2016-12-02 13:10:00,37.36,37.37,37.28,37.31,189904.0,29.8859,29.8939,29.8219,29.8459,189904.0
2016-12-02 13:20:00,37.3,37.32,37.29,37.29,162972.0,29.8379,29.8539,29.8299,29.8299,162972.0
2016-12-02 13:30:00,37.3,37.33,37.29,37.32,186865.0,29.8379,29.8619,29.8299,29.8539,186865.0
2016-12-02 13:40:00,37.32,37.34,37.31,37.32,44783.0,29.8539,29.8699,29.8459,29.8539,44783.0
2016-12-02 13:50:00,37.32,37.33,37.3,37.3,33641.0,29.8539,29.8619,29.8379,29.8379,33641.0
2016-12-02 14:00:00,37.31,37.31,37.27,37.27,69181.0,29.8459,29.8459,29.8139,29.8139,69181.0
2016-12-02 14:10:00,37.27,37.31,37.27,37.31,161114.0,29.8139,29.8459,29.8139,29.8459,161114.0
2016-12-02 14:20:00,37.3,37.32,37.3,37.31,85467.0,29.8379,29.8539,29.8379,29.8459,85467.0
2016-12-02 14:30:00,37.3,37.32,37.29,37.3,163827.0,29.8379,29.8539,29.8299,29.8379,163827.0
2016-12-02 14:40:00,37.3,37.31,37.28,37.3,124764.0,29.8379,29.8459,29.8219,29.8379,124764.0
2016-12-02 14:50:00,37.3,37.3,37.28,37.28,90164.0,29.8379,29.8379,29.8219,29.8219,90164.0
2016-12-02 15:00:00,37.29,37.3,37.27,37.3,240014.0,29.8299,29.8379,29.8139,29.8379,240014.0
2016-12-02 15:10:00,37.3,37.3,37.25,37.27,460727.0,29.8379,29.8379,29.7979,29.8139,460727.0
2016-12-02 15:20:00,37.27,37.3,37.26,37.3,117862.0,29.8139,29.8379,29.8059,29.8379,117862.0
2016-12-02 15:30:00,37.3,37.36,37.29,37.33,425446.0,29.8379,29.8859,29.8299,29.8619,425446.0
2016-12-02 15:40:00,37.34,37.34,37.28,37.3,308415.0,29.8699,29.8699,29.8219,29.8379,308415.0
2016-12-02 15:50:00,37.31,37.35,37.3,37.31,874223.0,29.8459,29.8779,29.8379,29.8459,874223.0
2016-12-05 09:30:00,37.1,37.15,37.07,37.12,1028808.0,29.6779,29.7179,29.6539,29.6939,1028808.0
2016-12-05 09:40:00,37.12,37.19,37.11,37.15,590096.0,29.6939,29.7499,29.6859,29.7179,590096.0
2016-12-05 09:50:00,37.16,37.21,37.15,37.19,451451.0,29.7259,29.7659,29.7179,29.7499,451451.0
2016-12-05 10:00:00,37.19,37.24,37.18,37.2,644436.0,29.7499,29.7899,29.7419,29.7579,644436.0
2016-12-05 10:10:00,37.2,37.21,37.14,37.16,350741.0,29.7579,29.7659,29.7099,29.7259,350741.0
2016-12-05 10:20:00,37.16,37.18,37.15,37.18,508864.0,29.7259,29.7419,29.7179,29.7419,508864.0
2016-12-05 10:30:00,37.18,37.2,37.15,37.2,325213.0,29.7419,29.7579,29.7179,29.7579,325213.0
2016-12-05 10:40:00,37.2,37.28,37.19,37.27,520663.0,29.7579,29.8219,29.7499,29.8139,520663.0
2016-12-05 10:50:00,37.27,37.28,37.23,37.24,243833.0,29.8139,29.8219,29.7819,29.7899,243833.0
2016-12-05 11:00:00,37.24,37.27,37.22,37.23,259191.0,29.7899,29.8139,29.7739,29.7819,259191.0
2016-12-05 11:10:00,37.23,37.24,37.22,37.23,65821.0,29.7819,29.7899,29.7739,29.7819,65821.0
2016-12-05 11:20:00,37.23,37.26,37.22,37.25,280893.0,29.7819,29.8059,29.7739,29.7979,280893.0
2016-12-05 11:30:00,37.25,37.25,37.21,37.21,1140795.0,29.7979,29.7979,29.7659,29.7659,1140795.0
2016-12-05 11:40:00,37.21,37.22,37.2,37.2,206736.0,29.7659,29.7739,29.7579,29.7579,206736.0
2016-12-05 11:50:00,37.2,37.21,37.17,37.19,89864.0,29.7579,29.7659,29.7339,29.7499,89864.0
2016-12-05 12:00:00,37.19,37.19,37.16,37.16,217266.0,29.7499,29.7499,29.7259,29.7259,217266.0
2016-12-05 12:10:00,37.16,37.18,37.16,37.18,159522.0,29.7259,29.7419,29.7259,29.7419,159522.0
2016-12-05 12:20:00,37.18,37.19,37.17,37.18,209753.0,29.7419,29.7499,29.7339,29.7419,209753.0
2016-12-05 12:30:00,37.18,37.19,37.15,37.16,75666.0,29.7419,29.7499,29.7179,29.7259,75666.0
2016-12-05 12:40:00,37.17,37.19,37.16,37.18,38395.0,29.7339,29.7499,29.7259,29.7419,38395.0
2016-12-05 12:50:00,37.19,37.21,37.17,37.2,67479.0,29.7499,29.7659,29.7339,29.7579,67479.0
2016-12-05 13:00:00,37.21,37.21,37.19,37.2,51943.0,29.7659,29.7659,29.7499,29.7579,51943.0
2016-12-05 13:10:00,37.2,37.26,37.19,37.25,260925.0,29.7579,29.8059,29.7499,29.7979,260925.0
2016-12-05 13:20:00,37.25,37.26,37.21,37.22,69837.0,29.7979,29.8059,29.7659,29.7739,69837.0
2016-12-05 13:30:00,37.22,37.24,37.21,37.23,45907.0,29.7739,29.7899,29.7659,29.7819,45907.0
2016-12-05 13:40:00,37.23,37.25,37.22,37.24,33256.0,29.7819,29.7979,29.7739,29.7899,33256.0
2016-12-05 13:50:00,37.24,37.25,37.23,37.23,44768.0,29.7899,29.7979,29.7819,29.7819,44768.0
2016-12-05 14:00:00,37.23,37.24,37.2,37.23,98180.0,29.7819,29.7899,29.7579,29.7819,98180.0
2016-12-05 14:10:00,37.23,37.23,37.2,37.23,163263.0,29.7819,29.7819,29.7579,29.7819,163263.0
2016-12-05 14:20:00,37.23,37.25,37.22,37.25,78798.0,29.7819,29.7979,29.7739,29.7979,78798.0
2016-12-05 14:30:00,37.25,37.27,37.23,37.24,78686.0,29.7979,29.8139,29.7819,29.7899,78686.0
2016-12-05 14:40:00,37.25,37.26,37.23,37.25,73248.0,29.7979,29.8059,29.7819,29.7979,73248.0
2016-12-05 14:50:00,37.25,37.28,37.24,37.24,49454.0,29.7979,29.8219,29.7899,29.7899,49454.0
2016-12-05 15:00:00,37.25,37.25,37.23,37.25,48322.0,29.7979,29.7979,29.7819,29.7979,48322.0
2016-12-05 15:10:00,37.25,37.25,37.23,37.24,21712.0,29.7979,29.7979,29.7819,29.7899,21712.0
2016-12-05 15:20:00,37.24,37.25,37.23,37.25,86899.0,29.7899,29.7979,29.7819,29.7979,86899.0
2016-12-05 15:30:00,37.25,37.26,37.24,37.26,56484.0,29.7979,29.8059,29.7899,29.8059,56484.0
2016-12-05 15:40:00,37.26,37.27,37.24,37.24,174419.0,29.8059,29.8139,29.7899,29.7899,174419.0
2016-12-05 15:50:00,37.24,37.26,37.21,37.24,1033699.0,29.7899,29.8059,29.7659,29.7899,1033699.0
2016-12-06 09:30:00,37.24,37.26,37.2,37.2,394088.0,29.7899,29.8059,29.7579,29.7579,394088.0
2016-12-06 09:40:00,37.2,37.22,37.17,37.19,735680.0,29.7579,29.7739,29.7339,29.7499,735680.0
2016-12-06 09:50:00,37.19,37.2,37.14,37.15,690363.0,29.7499,29.7579,29.7099,29.7179,690363.0
2016-12-06 10:00:00,37.16,37.17,37.14,37.15,276188.0,29.7259,29.7339,29.7099,29.7179,276188.0
2016-12-06 10:10:00,37.15,37.15,37.1,37.13,585252.0,29.7179,29.7179,29.6779,29.7019,585252.0
2016-12-06 10:20:00,37.13,37.15,37.09,37.09,403703.0,29.7019,29.7179,29.6699,29.6699,403703.0
2016-12-06 10:30:00,37.1,37.19,37.1,37.18,502608.0,29.6779,29.7499,29.6779,29.7419,502608.0
2016-12-06 10:40:00,37.18,37.22,37.18,37.19,373475.0,29.7419,29.7739,29.7419,29.7499,373475.0
2016-12-06 10:50:00,37.19,37.2,37.16,37.18,146995.0,29.7499,29.7579,29.7259,29.7419,146995.0
2016-12-06 11:00:00,37.18,37.19,37.14,37.16,143658.0,29.7419,29.7499,29.7099,29.7259,143658.0
2016-12-06 11:10:00,37.16,37.19,37.13,37.17,281720.0,29.7259,29.7499,29.7019,29.7339,281720.0
2016-12-06 11:20:00,37.18,37.26,37.16,37.25,976963.0,29.7419,29.8059,29.7259,29.7979,976963.0
2016-12-06 11:30:00,37.24,37.28,37.22,37.25,600570.0,29.7899,29.8219,29.7739,29.7979,600570.0
2016-12-06 11:40:00,37.25,37.25,37.21,37.21,110968.0,29.7979,29.7979,29.7659,29.7659,110968.0
2016-12-06 11:50:00,37.22,37.24,37.21,37.23,67537.0,29.7739,29.7899,29.7659,29.7819,67537.0
2016-12-06 12:00:00,37.23,37.28,37.21,37.27,195671.0,29.7819,29.8219,29.7659,29.8139,195671.0
2016-12-06 12:10:00,37.27,37.28,37.23,37.23,329775.0,29.8139,29.8219,29.7819,29.7819,329775.0
2016-12-06 12:20:00,37.24,37.28,37.23,37.28,226982.0,29.7899,29.8219,29.7819,29.8219,226982.0
2016-12-06 12:30:00,37.28,37.28,37.25,37.27,153914.0,29.8219,29.8219,29.7979,29.8139,153914.0
2016-12-06 12:40:00,37.27,37.29,37.26,37.27,303039.0,29.8139,29.8299,29.8059,29.8139,303039.0
2016-12-06 12:50:00,37.27,37.28,37.24,37.28,361049.0,29.8139,29.8219,29.7899,29.8219,361049.0
2016-12-06 13:00:00,37.27,37.3,37.27,37.27,220019.0,29.8139,29.8379,29.8139,29.8139,220019.0
2016-12-06 13:10:00,37.27,37.28,37.25,37.26,96206.0,29.8139,29.8219,29.7979,29.8059,96206.0
2016-12-06 13:20:00,37.26,37.27,37.23,37.23,73482.0,29.8059,29.8139,29.7819,29.7819,73482.0
2016-12-06 13:30:00,37.23,37.24,37.22,37.23,116898.0,29.7819,29.7899,29.7739,29.7819,116898.0
2016-12-06 13:40:00,37.23,37.26,37.23,37.24,106005.0,29.7819,29.8059,29.7819,29.7899,106005.0
2016-12-06 13:50:00,37.25,37.26,37.24,37.25,50615.0,29.7979,29.8059,29.7899,29.7979,50615.0
2016-12-06 14:00:00,37.25,37.26,37.23,37.23,43293.0,29.7979,29.8059,29.7819,29.7819,43293.0
2016-12-06 14:10:00,37.23,37.25,37.23,37.24,91075.0,29.7819,29.7979,29.7819,29.7899,91075.0
2016-12-06 14:20:00,37.23,37.27,37.22,37.25,202378.0,29.7819,29.8139,29.7739,29.7979,202378.0
2016-12-06 14:30:00,37.26,37.26,37.24,37.26,109426.0,29.8059,29.8059,29.7899,29.8059,109426.0
2016-12-06 14:40:00,37.26,37.26,37.25,37.26,35452.0,29.8059,29.8059,29.7979,29.8059,35452.0
2016-12-06 14:50:00,37.26,37.26,37.24,37.26,86237.0,29.8059,29.8059,29.7899,29.8059,86237.0
2016-12-06 15:00:00,37.26,37.27,37.25,37.26,97481.0,29.8059,29.8139,29.7979,29.8059,97481.0
2016-12-06 15:10:00,37.26,37.27,37.25,37.26,98431.0,29.8059,29.8139,29.7979,29.8059,98431.0
2016-12-06 15:20:00,37.27,37.27,37.23,37.23,160784.0,29.8139,29.8139,29.7819,29.7819,160784.0
2016-12-06 15:30:00,37.23,37.25,37.23,37.25,116521.0,29.7819,29.7979,29.7819,29.7979,116521.0
2016-12-06 15:40:00,37.25,37.26,37.24,37.26,295453.0,29.7979,29.8059,29.7899,29.8059,295453.0
2016-12-06 15:50:00,37.26,37.28,37.24,37.27,815917.0,29.8059,29.8219,29.7899,29.8139,815917.0
2016-12-07 09:30:00,37.37,37.42,37.34,37.39,768599.0,29.8939,29.9339,29.8699,29.9099,768599.0
2016-12-07 09:40:00,37.38,37.41,37.36,37.38,434584.0,29.9019,29.9259,29.8859,29.9019,434584.0
2016-12-07 09:50:00,37.38,37.4,37.36,37.36,474470.0,29.9019,29.9179,29.8859,29.8859,474470.0
2016-12-07 10:00:00,37.37,37.44,37.36,37.44,307600.0,29.8939,29.9499,29.8859,29.9499,307600.0
2016-12-07 10:10:00,37.44,37.49,37.43,37.48,694703.0,29.9499,29.9899,29.9419,29.9819,694703.0
2016-12-07 10:20:00,37.48,37.51,37.47,37.5,724495.0,29.9819,30.0059,29.9739,29.9979,724495.0
2016-12-07 10:30:00,37.5,37.51,37.45,37.46,590404.0,29.9979,30.0059,29.9579,29.9659,590404.0
2016-12-07 10:40:00,37.46,37.53,37.45,37.53,416394.0,29.9659,30.0219,29.9579,30.0219,416394.0
2016-12-07 10:50:00,37.52,37.53,37.5,37.51,139621.0,30.0139,30.0219,29.9979,30.0059,139621.0
2016-12-07 11:00:00,37.51,37.52,37.46,37.49,373975.0,30.0059,30.0139,29.9659,29.9899,373975.0
2016-12-07 11:10:00,37.49,37.52,37.48,37.49,157900.0,29.9899,30.0139,29.9819,29.9899,157900.0
2016-12-07 11:20:00,37.48,37.49,37.47,37.49,119769.0,29.9819,29.9899,29.9739,29.9899,119769.0
2016-12-07 11:30:00,37.49,37.52,37.48,37.49,304553.0,29.9899,30.0139,29.9819,29.9899,304553.0
2016-12-07 11:40:00,37.49,37.51,37.49,37.5,81689.0,29.9899,30.0059,29.9899,29.9979,81689.0
2016-12-07 11:50:00,37.5,37.55,37.5,37.53,216037.0,29.9979,30.0379,29.9979,30.0219,216037.0
2016-12-07 12:00:00,37.54,37.56,37.51,37.55,246420.0,30.0299,30.0459,30.0059,30.0379,246420.0
2016-12-07 12:10:00,37.55,37.56,37.53,37.53,166030.0,30.0379,30.0459,30.0219,30.0219,166030.0
2016-12-07 12:20:00,37.53,37.55,37.53,37.55,36201.0,30.0219,30.0379,30.0219,30.0379,36201.0
2016-12-07 12:30:00,37.54,37.57,37.53,37.55,85136.0,30.0299,30.0539,30.0219,30.0379,85136.0
2016-12-07 12:40:00,37.55,37.57,37.55,37.56,86693.0,30.0379,30.0539,30.0379,30.0459,86693.0
2016-12-07 12:50:00,37.56,37.58,37.55,37.58,77559.0,30.0459,30.0619,30.0379,30.0619,77559.0
2016-12-07 13:00:00,37.59,37.61,37.57,37.6,296732.0,30.0699,30.0859,30.0539,30.0779,296732.0
2016-12-07 13:10:00,37.61,37.61,37.58,37.61,101900.0,30.0859,30.0859,30.0619,30.0859,101900.0
2016-12-07 13:20:00,37.61,37.68,37.59,37.62,451030.0,30.0859,30.1419,30.0699,30.0939,451030.0
2016-12-07 13:30:00,37.62,37.66,37.61,37.64,192538.0,30.0939,30.1259,30.0859,30.1099,192538.0
2016-12-07 13:40:00,37.65,37.68,37.64,37.68,159617.0,30.1179,30.1419,30.1099,30.1419,159617.0
2016-12-07 13:50:00,37.68,37.74,37.67,37.73,372670.0,30.1419,30.1899,30.1339,30.1819,372670.0
2016-12-07 14:00:00,37.74,37.74,37.7,37.73,125979.0,30.1899,30.1899,30.1579,30.1819,125979.0
2016-12-07 14:10:00,37.73,37.77,37.72,37.75,198205.0,30.1819,30.2139,30.1739,30.1979,198205.0
2016-12-07 14:20:00,37.76,37.77,37.71,37.72,230275.0,30.2059,30.2139,30.1659,30.1739,230275.0
2016-12-07 14:30:00,37.72,37.74,37.71,37.73,128108.0,30.1739,30.1899,30.1659,30.1819,128108.0
2016-12-07 14:40:00,37.73,37.74,37.72,37.73,149606.0,30.1819,30.1899,30.1739,30.1819,149606.0
2016-12-07 14:50:00,37.73,37.77,37.73,37.76,148291.0,30.1819,30.2139,30.1819,30.2059,148291.0
2016-12-07 15:00:00,37.75,37.78,37.71,37.76,238851.0,30.1979,30.2219,30.1659,30.2059,238851.0
2016-12-07 15:10:00,37.75,37.76,37.73,37.73,202974.0,30.1979,30.2059,30.1819,30.1819,202974.0
2016-12-07 15:20:00,37.73,37.81,37.73,37.78,416413.0,30.1819,30.2459,30.1819,30.2219,416413.0
2016-12-07 15:30:00,37.78,37.82,37.77,37.8,678512.0,30.2219,30.2539,30.2139,30.2379,678512.0
2016-12-07 15:40:00,37.8,37.8,37.72,37.73,838333.0,30.2379,30.2379,30.1739,30.1819,838333.0
2016-12-07 15:50:00,37.73,37.74,37.7,37.72,2321728.0,30.1819,30.1899,30.1579,30.1739,2321728.0
2016-12-08 09:30:00,37.48,37.55,37.4,37.55,1175349.0,29.9819,30.0379,29.9179,30.0379,1175349.0
2016-12-08 09:40:00,37.54,37.59,37.54,37.56,938911.0,30.0299,30.0699,30.0299,30.0459,938911.0
2016-12-08 09:50:00,37.56,37.58,37.46,37.48,1480893.0,30.0459,30.0619,29.9659,29.9819,1480893.0
2016-12-08 10:00:00,37.48,37.5,37.46,37.48,413116.0,29.9819,29.9979,29.9659,29.9819,413116.0
2016-12-08 10:10:00,37.49,37.49,37.42,37.48,306446.0,29.9899,29.9899,29.9339,29.9819,306446.0
2016-12-08 10:20:00,37.48,37.49,37.45,37.48,160026.0,29.9819,29.9899,29.9579,29.9819,160026.0
2016-12-08 10:30:00,37.48,37.5,37.46,37.5,350020.0,29.9819,29.9979,29.9659,29.9979,350020.0
2016-12-08 10:40:00,37.5,37.52,37.45,37.47,949269.0,29.9979,30.0139,29.9579,29.9739,949269.0
2016-12-08 10:50:00,37.47,37.51,37.45,37.49,239645.0,29.9739,30.0059,29.9579,29.9899,239645.0
2016-12-08 11:00:00,37.49,37.51,37.47,37.5,255589.0,29.9899,30.0059,29.9739,29.9979,255589.0
2016-12-08 11:10:00,37.5,37.54,37.49,37.53,315171.0,29.9979,30.0299,29.9899,30.0219,315171.0
2016-12-08 11:20:00,37.53,37.58,37.53,37.58,447474.0,30.0219,30.0619,30.0219,30.0619,447474.0
2016-12-08 11:30:00,37.57,37.58,37.55,37.57,382050.0,30.0539,30.0619,30.0379,30.0539,382050.0
2016-12-08 11:40:00,37.57,37.62,37.56,37.61,189655.0,30.0539,30.0939,30.0459,30.0859,189655.0
2016-12-08 11:50:00,37.62,37.66,37.6,37.66,504443.0,30.0939,30.1259,30.0779,30.1259,504443.0
2016-12-08 12:00:00,37.66,37.68,37.65,37.68,145737.0,30.1259,30.1419,30.1179,30.1419,145737.0
2016-12-08 12:10:00,37.68,37.68,37.66,37.67,113366.0,30.1419,30.1419,30.1259,30.1339,113366.0
2016-12-08 12:20:00,37.67,37.72,37.66,37.7,205410.0,30.1339,30.1739,30.1259,30.1579,205410.0
2016-12-08 12:30:00,37.7,37.72,37.69,37.7,297362.0,30.1579,30.1739,30.1499,30.1579,297362.0
2016-12-08 12:40:00,37.7,37.75,37.69,37.75,252723.0,30.1579,30.1979,30.1499,30.1979,252723.0
2016-12-08 12:50:00,37.75,37.75,37.7,37.73,155263.0,30.1979,30.1979,30.1579,30.1819,155263.0
2016-12-08 13:00:00,37.72,37.73,37.71,37.73,62654.0,30.1739,30.1819,30.1659,30.1819,62654.0
2016-12-08 13:10:00,37.73,37.75,37.72,37.73,118593.0,30.1819,30.1979,30.1739,30.1819,118593.0
2016-12-08 13:20:00,37.73,37.76,37.72,37.75,102649.0,30.1819,30.2059,30.1739,30.1979,102649.0
2016-12-08 13:30:00,37.74,37.74,37.72,37.74,165617.0,30.1899,30.1899,30.1739,30.1899,165617.0
2016-12-08 13:40:00,37.73,37.74,37.71,37.73,57228.0,30.1819,30.1899,30.1659,30.1819,57228.0
2016-12-08 13:50:00,37.74,37.77,37.73,37.75,67560.0,30.1899,30.2139,30.1819,30.1979,67560.0
2016-12-08 14:00:00,37.74,37.76,37.73,37.74,109788.0,30.1899,30.2059,30.1819,30.1899,109788.0
2016-12-08 14:10:00,37.74,37.75,37.69,37.69,319025.0,30.1899,30.1979,30.1499,30.1499,319025.0
2016-12-08 14:20:00,37.69,37.73,37.65,37.68,1222998.0,30.1499,30.1819,30.1179,30.1419,1222998.0
2016-12-08 14:30:00,37.69,37.71,37.64,37.66,264486.0,30.1499,30.1659,30.1099,30.1259,264486.0
2016-12-08 14:40:00,37.66,37.69,37.64,37.66,150980.0,30.1259,30.1499,30.1099,30.1259,150980.0
2016-12-08 14:50:00,37.66,37.71,37.64,37.71,342532.0,30.1259,30.1659,30.1099,30.1659,342532.0
2016-12-08 15:00:00,37.71,37.72,37.68,37.7,163037.0,30.1659,30.1739,30.1419,30.1579,163037.0
2016-12-08 15:10:00,37.71,37.73,37.68,37.69,282110.0,30.1659,30.1819,30.1419,30.1499,282110.0
2016-12-08 15:20:00,37.69,37.69,37.67,37.67,153498.0,30.1499,30.1499,30.1339,30.1339,153498.0
2016-12-08 15:30:00,37.66,37.7,37.65,37.7,284034.0,30.1259,30.1579,30.1179,30.1579,284034.0
2016-12-08 15:40:00,37.7,37.74,37.67,37.68,722064.0,30.1579,30.1899,30.1339,30.1419,722064.0
2016-12-08 15:50:00,37.68,37.71,37.65,37.71,707119.0,30.1419,30.1659,30.1179,30.1659,707119.0
2016-12-09 09:30:00,37.37,37.41,37.28,37.33,1777374.0,29.8939,29.9259,29.8219,29.8619,1777374.0
2016-12-09 09:40:00,37.33,37.4,37.31,37.38,788315.0,29.8619,29.9179,29.8459,29.9019,788315.0
2016-12-09 09:50:00,37.39,37.43,37.37,37.4,593262.0,29.9099,29.9419,29.8939,29.9179,593262.0
2016-12-09 10:00:00,37.39,37.4,37.35,37.38,388408.0,29.9099,29.9179,29.8779,29.9019,388408.0
2016-12-09 10:10:00,37.38,37.41,37.34,37.35,275520.0,29.9019,29.9259,29.8699,29.8779,275520.0
2016-12-09 10:20:00,37.36,37.41,37.35,37.41,385495.0,29.8859,29.9259,29.8779,29.9259,385495.0
2016-12-09 10:30:00,37.4,37.42,37.39,37.41,154996.0,29.9179,29.9339,29.9099,29.9259,154996.0
2016-12-09 10:40:00,37.41,37.43,37.4,37.41,304131.0,29.9259,29.9419,29.9179,29.9259,304131.0
2016-12-09 10:50:00,37.41,37.42,37.36,37.37,169310.0,29.9259,29.9339,29.8859,29.8939,169310.0
2016-12-09 11:00:00,37.37,37.4,37.36,37.4,203849.0,29.8939,29.9179,29.8859,29.9179,203849.0
2016-12-09 11:10:00,37.4,37.44,37.4,37.43,161978.0,29.9179,29.9499,29.9179,29.9419,161978.0
2016-12-09 11:20:00,37.43,37.45,37.4,37.42,435731.0,29.9419,29.9579,29.9179,29.9339,435731.0
2016-12-09 11:30:00,37.42,37.43,37.38,37.43,126215.0,29.9339,29.9419,29.9019,29.9419,126215.0
2016-12-09 11:40:00,37.42,37.46,37.42,37.45,233064.0,29.9339,29.9659,29.9339,29.9579,233064.0
2016-12-09 11:50:00,37.45,37.45,37.41,37.42,156203.0,29.9579,29.9579,29.9259,29.9339,156203.0
2016-12-09 12:00:00,37.42,37.43,37.38,37.39,84925.0,29.9339,29.9419,29.9019,29.9099,84925.0
2016-12-09 12:10:00,37.39,37.39,37.38,37.38,131103.0,29.9099,29.9099,29.9019,29.9019,131103.0
2016-12-09 12:20:00,37.39,37.39,37.37,37.39,95775.0,29.9099,29.9099,29.8939,29.9099,95775.0
2016-12-09 12:30:00,37.39,37.41,37.38,37.41,83097.0,29.9099,29.9259,29.9019,29.9259,83097.0
2016-12-09 12:40:00,37.41,37.43,37.4,37.43,100664.0,29.9259,29.9419,29.9179,29.9419,100664.0
2016-12-09 12:50:00,37.42,37.46,37.42,37.44,192419.0,29.9339,29.9659,29.9339,29.9499,192419.0
2016-12-09 13:00:00,37.44,37.45,37.43,37.44,85369.0,29.9499,29.9579,29.9419,29.9499,85369.0
2016-12-09 13:10:00,37.44,37.45,37.43,37.44,30899.0,29.9499,29.9579,29.9419,29.9499,30899.0
2016-12-09 13:20:00,37.44,37.44,37.42,37.43,68505.0,29.9499,29.9499,29.9339,29.9419,68505.0
2016-12-09 13:30:00,37.43,37.44,37.42,37.43,99421.0,29.9419,29.9499,29.9339,29.9419,99421.0
2016-12-09 13:40:00,37.43,37.44,37.42,37.43,24936.0,29.9419,29.9499,29.9339,29.9419,24936.0
2016-12-09 13:50:00,37.43,37.43,37.42,37.42,20315.0,29.9419,29.9419,29.9339,29.9339,20315.0
2016-12-09 14:00:00,37.43,37.47,37.42,37.47,56182.0,29.9419,29.9739,29.9339,29.9739,56182.0
2016-12-09 14:10:00,37.47,37.5,37.45,37.45,243872.0,29.9739,29.9979,29.9579,29.9579,243872.0
2016-12-09 14:20:00,37.45,37.46,37.44,37.45,92455.0,29.9579,29.9659,29.9499,29.9579,92455.0
2016-12-09 14:30:00,37.44,37.45,37.43,37.45,163890.0,29.9499,29.9579,29.9419,29.9579,163890.0
2016-12-09 14:40:00,37.45,37.46,37.44,37.44,135598.0,29.9579,29.9659,29.9499,29.9499,135598.0
2016-12-09 14:50:00,37.45,37.46,37.44,37.45,179053.0,29.9579,29.9659,29.9499,29.9579,179053.0
2016-12-09 15:00:00,37.45,37.47,37.43,37.47,120963.0,29.9579,29.9739,29.9419,29.9739,120963.0
2016-12-09 15:10:00,37.47,37.51,37.46,37.5,148274.0,29.9739,30.0059,29.9659,29.9979,148274.0
2016-12-09 15:20:00,37.5,37.5,37.48,37.49,127410.0,29.9979,29.9979,29.9819,29.9899,127410.0
2016-12-09 15:30:00,37.49,37.5,37.47,37.48,151099.0,29.9899,29.9979,29.9739,29.9819,151099.0
2016-12-09 15:40:00,37.48,37.49,37.46,37.47,334127.0,29.9819,29.9899,29.9659,29.9739,334127.0
2016-12-09 15:50:00,37.47,37.48,37.43,37.45,1209213.0,29.9739,29.9819,29.9419,29.9579,1209213.0
2016-12-12 09:30:00,36.7,36.79,36.68,36.77,1479223.0,29.3579,29.4299,29.3419,29.4139,1479223.0
2016-12-12 09:40:00,36.78,36.79,36.72,36.76,1911533.0,29.4219,29.4299,29.3739,29.4059,1911533.0
2016-12-12 09:50:00,36.76,36.81,36.76,36.8,1163212.0,29.4059,29.4459,29.4059,29.4379,1163212.0
2016-12-12 10:00:00,36.8,36.82,36.74,36.75,489052.0,29.4379,29.4539,29.3899,29.3979,489052.0
2016-12-12 10:10:00,36.76,36.76,36.71,36.71,1088019.0,29.4059,29.4059,29.3659,29.3659,1088019.0
2016-12-12 10:20:00,36.71,36.72,36.67,36.68,924204.0,29.3659,29.3739,29.3339,29.3419,924204.0
2016-12-12 10:30:00,36.68,36.71,36.67,36.7,785514.0,29.3419,29.3659,29.3339,29.3579,785514.0
2016-12-12 10:40:00,36.7,36.7,36.56,36.57,1262296.0,29.3579,29.3579,29.2459,29.2539,1262296.0
2016-12-12 10:50:00,36.57,36.61,36.57,36.61,710883.0,29.2539,29.2859,29.2539,29.2859,710883.0
2016-12-12 11:00:00,36.6,36.61,36.57,36.59,184946.0,29.2779,29.2859,29.2539,29.2699,184946.0
2016-12-12 11:10:00,36.59,36.61,36.58,36.6,321370.0,29.2699,29.2859,29.2619,29.2779,321370.0
2016-12-12 11:20:00,36.6,36.61,36.53,36.53,632347.0,29.2779,29.2859,29.2219,29.2219,632347.0
2016-12-12 11:30:00,36.54,36.55,36.51,36.52,617428.0,29.2299,29.2379,29.2059,29.2139,617428.0
2016-12-12 11:40:00,36.51,36.55,36.49,36.55,385333.0,29.2059,29.2379,29.1899,29.2379,385333.0
2016-12-12 11:50:00,36.55,36.55,36.52,36.52,229600.0,29.2379,29.2379,29.2139,29.2139,229600.0
2016-12-12 12:00:00,36.53,36.53,36.44,36.45,461437.0,29.2219,29.2219,29.1499,29.1579,461437.0
2016-12-12 12:10:00,36.45,36.52,36.45,36.5,280549.0,29.1579,29.2139,29.1579,29.1979,280549.0
2016-12-12 12:20:00,36.49,36.51,36.48,36.5,158918.0,29.1899,29.2059,29.1819,29.1979,158918.0
2016-12-12 12:30:00,36.51,36.52,36.49,36.52,207518.0,29.2059,29.2139,29.1899,29.2139,207518.0
2016-12-12 12:40:00,36.51,36.52,36.51,36.51,127781.0,29.2059,29.2139,29.2059,29.2059,127781.0
2016-12-12 12:50:00,36.51,36.52,36.48,36.48,304755.0,29.2059,29.2139,29.1819,29.1819,304755.0
2016-12-12 13:00:00,36.48,36.49,36.47,36.48,264611.0,29.1819,29.1899,29.1739,29.1819,264611.0
2016-12-12 13:10:00,36.48,36.49,36.47,36.48,191298.0,29.1819,29.1899,29.1739,29.1819,191298.0
2016-12-12 13:20:00,36.49,36.49,36.46,36.48,169820.0,29.1899,29.1899,29.1659,29.1819,169820.0
2016-12-12 13:30:00,36.48,36.49,36.44,36.44,168593.0,29.1819,29.1899,29.1499,29.1499,168593.0
2016-12-12 13:40:00,36.45,36.47,36.43,36.47,336877.0,29.1579,29.1739,29.1419,29.1739,336877.0
2016-12-12 13:50:00,36.46,36.49,36.46,36.46,296303.0,29.1659,29.1899,29.1659,29.1659,296303.0
2016-12-12 14:00:00,36.47,36.48,36.46,36.47,246149.0,29.1739,29.1819,29.1659,29.1739,246149.0
2016-12-12 14:10:00,36.47,36.51,36.46,36.51,219574.0,29.1739,29.2059,29.1659,29.2059,219574.0
2016-12-12 14:20:00,36.51,36.51,36.49,36.49,122494.0,29.2059,29.2059,29.1899,29.1899,122494.0
2016-12-12 14:30:00,36.49,36.5,36.47,36.47,214488.0,29.1899,29.1979,29.1739,29.1739,214488.0
2016-12-12 14:40:00,36.47,36.48,36.46,36.47,239251.0,29.1739,29.1819,29.1659,29.1739,239251.0
2016-12-12 14:50:00,36.47,36.47,36.45,36.47,286350.0,29.1739,29.1739,29.1579,29.1739,286350.0
2016-12-12 15:00:00,36.47,36.49,36.45,36.48,308842.0,29.1739,29.1899,29.1579,29.1819,308842.0
2016-12-12 15:10:00,36.48,36.48,36.44,36.48,1206701.0,29.1819,29.1819,29.1499,29.1819,1206701.0
2016-12-12 15:20:00,36.48,36.51,36.47,36.51,311968.0,29.1819,29.2059,29.1739,29.2059,311968.0
2016-12-12 15:30:00,36.51,36.52,36.5,36.52,448137.0,29.2059,29.2139,29.1979,29.2139,448137.0
2016-12-12 15:40:00,36.52,36.54,36.51,36.54,934145.0,29.2139,29.2299,29.2059,29.2299,934145.0
2016-12-12 15:50:00,36.54,36.62,36.53,36.58,3495133.0,29.2299,29.2939,29.2219,29.2619,3495133.0
2016-12-13 09:30:00,36.9,37.01,36.88,37.0,3570999.0,29.5179,29.6059,29.5019,29.5979,3570999.0
2016-12-13 09:40:00,37.0,37.02,36.95,36.96,1772801.0,29.5979,29.6139,29.5579,29.5659,1772801.0
2016-12-13 09:50:00,36.96,36.98,36.9,36.92,876415.0,29.5659,29.5819,29.5179,29.5339,876415.0
2016-12-13 10:00:00,36.93,36.93,36.86,36.88,688263.0,29.5419,29.5419,29.4859,29.5019,688263.0
2016-12-13 10:10:00,36.89,36.9,36.84,36.88,1265118.0,29.5099,29.5179,29.4699,29.5019,1265118.0
2016-12-13 10:20:00,36.88,36.93,36.87,36.92,684483.0,29.5019,29.5419,29.4939,29.5339,684483.0
2016-12-13 10:30:00,36.93,36.94,36.89,36.91,457956.0,29.5419,29.5499,29.5099,29.5259,457956.0
2016-12-13 10:40:00,36.91,36.92,36.88,36.9,280209.0,29.5259,29.5339,29.5019,29.5179,280209.0
2016-12-13 10:50:00,36.9,36.95,36.89,36.94,183609.0,29.5179,29.5579,29.5099,29.5499,183609.0
2016-12-13 11:00:00,36.94,36.95,36.91,36.93,159164.0,29.5499,29.5579,29.5259,29.5419,159164.0
2016-12-13 11:10:00,36.94,36.96,36.93,36.95,119091.0,29.5499,29.5659,29.5419,29.5579,119091.0
2016-12-13 11:20:00,36.95,37.0,36.95,36.96,493558.0,29.5579,29.5979,29.5579,29.5659,493558.0
2016-12-13 11:30:00,36.96,36.98,36.94,36.97,497417.0,29.5659,29.5819,29.5499,29.5739,497417.0
2016-12-13 11:40:00,36.97,36.98,36.93,36.95,117413.0,29.5739,29.5819,29.5419,29.5579,117413.0
2016-12-13 11:50:00,36.95,36.98,36.94,36.97,95044.0,29.5579,29.5819,29.5499,29.5739,95044.0
2016-12-13 12:00:00,36.98,37.0,36.97,37.0,108304.0,29.5819,29.5979,29.5739,29.5979,108304.0
2016-12-13 12:10:00,37.0,37.04,36.99,37.01,401681.0,29.5979,29.6299,29.5899,29.6059,401681.0
2016-12-13 12:20:00,37.01,37.04,36.99,37.01,293599.0,29.6059,29.6299,29.5899,29.6059,293599.0
2016-12-13 12:30:00,37.01,37.02,37.0,37.02,157906.0,29.6059,29.6139,29.5979,29.6139,157906.0
2016-12-13 12:40:00,37.02,37.05,37.02,37.03,193335.0,29.6139,29.6379,29.6139,29.6219,193335.0
2016-12-13 12:50:00,37.04,37.05,37.02,37.02,153649.0,29.6299,29.6379,29.6139,29.6139,153649.0
2016-12-13 13:00:00,37.02,37.06,37.02,37.04,251886.0,29.6139,29.6459,29.6139,29.6299,251886.0
2016-12-13 13:10:00,37.04,37.09,37.04,37.08,78212.0,29.6299,29.6699,29.6299,29.6619,78212.0
2016-12-13 13:20:00,37.09,37.1,37.06,37.09,351369.0,29.6699,29.6779,29.6459,29.6699,351369.0
2016-12-13 13:30:00,37.1,37.1,37.04,37.05,108650.0,29.6779,29.6779,29.6299,29.6379,108650.0
2016-12-13 13:40:00,37.05,37.06,37.02,37.02,78174.0,29.6379,29.6459,29.6139,29.6139,78174.0
2016-12-13 13:50:00,37.02,37.06,37.02,37.05,157412.0,29.6139,29.6459,29.6139,29.6379,157412.0
2016-12-13 14:00:00,37.06,37.06,37.03,37.04,179456.0,29.6459,29.6459,29.6219,29.6299,179456.0
2016-12-13 14:10:00,37.04,37.05,37.02,37.04,180774.0,29.6299,29.6379,29.6139,29.6299,180774.0
2016-12-13 14:20:00,37.04,37.06,37.03,37.05,170413.0,29.6299,29.6459,29.6219,29.6379,170413.0
2016-12-13 14:30:00,37.06,37.08,37.05,37.08,270765.0,29.6459,29.6619,29.6379,29.6619,270765.0
2016-12-13 14:40:00,37.08,37.1,37.07,37.09,99617.0,29.6619,29.6779,29.6539,29.6699,99617.0
2016-12-13 14:50:00,37.09,37.11,37.07,37.08,156971.0,29.6699,29.6859,29.6539,29.6619,156971.0
2016-12-13 15:00:00,37.08,37.1,37.07,37.09,107355.0,29.6619,29.6779,29.6539,29.6699,107355.0
2016-12-13 15:10:00,37.09,37.09,37.06,37.07,486041.0,29.6699,29.6699,29.6459,29.6539,486041.0
2016-12-13 15:20:00,37.07,37.07,37.04,37.05,385532.0,29.6539,29.6539,29.6299,29.6379,385532.0
2016-12-13 15:30:00,37.05,37.07,37.04,37.04,326960.0,29.6379,29.6539,29.6299,29.6299,326960.0
2016-12-13 15:40:00,37.04,37.05,37.02,37.03,664681.0,29.6299,29.6379,29.6139,29.6219,664681.0
2016-12-13 15:50:00,37.03,37.04,37.0,37.02,1720790.0,29.6219,29.6299,29.5979,29.6139,1720790.0
2016-12-14 09:30:00,36.67,36.73,36.67,36.71,606098.0,29.3339,29.3819,29.3339,29.3659,606098.0
2016-12-14 09:40:00,36.71,36.71,36.67,36.7,491071.0,29.3659,29.3659,29.3339,29.3579,491071.0
2016-12-14 09:50:00,36.7,36.73,36.69,36.72,325724.0,29.3579,29.3819,29.3499,29.3739,325724.0
2016-12-14 10:00:00,36.72,36.73,36.66,36.67,808190.0,29.3739,29.3819,29.3259,29.3339,808190.0
2016-12-14 10:10:00,36.66,36.71,36.66,36.7,1105666.0,29.3259,29.3659,29.3259,29.3579,1105666.0
2016-12-14 10:20:00,36.7,36.76,36.69,36.74,565902.0,29.3579,29.4059,29.3499,29.3899,565902.0
2016-12-14 10:30:00,36.74,36.78,36.74,36.78,200701.0,29.3899,29.4219,29.3899,29.4219,200701.0
2016-12-14 10:40:00,36.78,36.8,36.75,36.77,143712.0,29.4219,29.4379,29.3979,29.4139,143712.0
2016-12-14 10:50:00,36.77,36.81,36.73,36.8,353202.0,29.4139,29.4459,29.3819,29.4379,353202.0
2016-12-14 11:00:00,36.8,36.82,36.79,36.8,253400.0,29.4379,29.4539,29.4299,29.4379,253400.0
2016-12-14 11:10:00,36.8,36.84,36.79,36.79,243481.0,29.4379,29.4699,29.4299,29.4299,243481.0
2016-12-14 11:20:00,36.8,36.82,36.79,36.8,184202.0,29.4379,29.4539,29.4299,29.4379,184202.0
2016-12-14 11:30:00,36.8,36.81,36.75,36.77,248724.0,29.4379,29.4459,29.3979,29.4139,248724.0
2016-12-14 11:40:00,36.77,36.77,36.72,36.74,433796.0,29.4139,29.4139,29.3739,29.3899,433796.0
2016-12-14 11:50:00,36.74,36.78,36.73,36.77,230076.0,29.3899,29.4219,29.3819,29.4139,230076.0
2016-12-14 12:00:00,36.77,36.79,36.76,36.79,61238.0,29.4139,29.4299,29.4059,29.4299,61238.0
2016-12-14 12:10:00,36.79,36.82,36.78,36.82,67106.0,29.4299,29.4539,29.4219,29.4539,67106.0
2016-12-14 12:20:00,36.82,36.85,36.81,36.83,140571.0,29.4539,29.4779,29.4459,29.4619,140571.0
2016-12-14 12:30:00,36.83,36.87,36.83,36.87,233770.0,29.4619,29.4939,29.4619,29.4939,233770.0
2016-12-14 12:40:00,36.86,36.87,36.84,36.87,105240.0,29.4859,29.4939,29.4699,29.4939,105240.0
2016-12-14 12:50:00,36.87,36.9,36.86,36.88,164445.0,29.4939,29.5179,29.4859,29.5019,164445.0
2016-12-14 13:00:00,36.87,36.9,36.87,36.88,189713.0,29.4939,29.5179,29.4939,29.5019,189713.0
2016-12-14 13:10:00,36.88,36.9,36.87,36.9,93045.0,29.5019,29.5179,29.4939,29.5179,93045.0
2016-12-14 13:20:00,36.9,36.91,36.88,36.89,73371.0,29.5179,29.5259,29.5019,29.5099,73371.0
2016-12-14 13:30:00,36.89,36.91,36.87,36.87,146259.0,29.5099,29.5259,29.4939,29.4939,146259.0
2016-12-14 13:40:00,36.88,36.9,36.86,36.87,373896.0,29.5019,29.5179,29.4859,29.4939,373896.0
2016-12-14 13:50:00,36.87,36.88,36.71,36.77,856154.0,29.4939,29.5019,29.3659,29.4139,856154.0
2016-12-14 14:00:00,36.85,36.85,36.6,36.63,771899.0,29.4779,29.4779,29.2779,29.3019,771899.0
2016-12-14 14:10:00,36.63,36.64,36.26,36.38,1764058.0,29.3019,29.3099,29.006,29.1019,1764058.0
2016-12-14 14:20:00,36.38,36.47,36.25,36.27,1388477.0,29.1019,29.1739,28.998,29.014,1388477.0
2016-12-14 14:30:00,36.27,36.41,36.26,36.41,758933.0,29.014,29.1259,29.006,29.1259,758933.0
2016-12-14 14:40:00,36.42,36.47,36.32,36.36,987233.0,29.1339,29.1739,29.054,29.0859,987233.0
2016-12-14 14:50:00,36.36,36.36,36.16,36.17,1208076.0,29.0859,29.0859,28.926,28.934,1208076.0
2016-12-14 15:00:00,36.16,36.28,36.07,36.08,1694970.0,28.926,29.022,28.854,28.862,1694970.0
2016-12-14 15:10:00,36.09,36.18,36.06,36.18,1445732.0,28.87,28.942,28.846,28.942,1445732.0
2016-12-14 15:20:00,36.18,36.29,36.17,36.29,558205.0,28.942,29.03,28.934,29.03,558205.0
2016-12-14 15:30:00,36.28,36.36,36.28,36.32,864630.0,29.022,29.0859,29.022,29.054,864630.0
2016-12-14 15:40:00,36.32,36.33,36.21,36.22,2121906.0,29.054,29.0619,28.966,28.974,2121906.0
2016-12-14 15:50:00,36.22,36.23,36.15,36.22,3739473.0,28.974,28.982,28.918,28.974,3739473.0
2016-12-15 09:30:00,35.87,35.94,35.8,35.87,2262647.0,28.694,28.75,28.638,28.694,2262647.0
2016-12-15 09:40:00,35.88,35.92,35.85,35.91,740247.0,28.702,28.734,28.678,28.726,740247.0
2016-12-15 09:50:00,35.92,35.97,35.88,35.96,675022.0,28.734,28.774,28.702,28.766,675022.0
2016-12-15 10:00:00,35.96,35.98,35.91,35.93,1345668.0,28.766,28.782,28.726,28.742,1345668.0
2016-12-15 10:10:00,35.93,35.95,35.9,35.93,770934.0,28.742,28.758,28.718,28.742,770934.0
2016-12-15 10:20:00,35.92,35.93,35.89,35.89,572705.0,28.734,28.742,28.71,28.71,572705.0
2016-12-15 10:30:00,35.9,35.96,35.89,35.95,696390.0,28.718,28.766,28.71,28.758,696390.0
2016-12-15 10:40:00,35.95,36.0,35.93,35.94,1263804.0,28.758,28.798,28.742,28.75,1263804.0
2016-12-15 10:50:00,35.94,35.97,35.91,35.93,407438.0,28.75,28.774,28.726,28.742,407438.0
2016-12-15 11:00:00,35.93,35.98,35.92,35.97,361636.0,28.742,28.782,28.734,28.774,361636.0
2016-12-15 11:10:00,35.97,35.99,35.95,35.96,567440.0,28.774,28.79,28.758,28.766,567440.0
2016-12-15 11:20:00,35.96,35.97,35.9,35.9,539261.0,28.766,28.774,28.718,28.718,539261.0
2016-12-15 11:30:00,35.9,35.95,35.89,35.94,496506.0,28.718,28.758,28.71,28.75,496506.0
2016-12-15 11:40:00,35.94,35.95,35.88,35.9,253255.0,28.75,28.758,28.702,28.718,253255.0
2016-12-15 11:50:00,35.91,35.92,35.88,35.91,276141.0,28.726,28.734,28.702,28.726,276141.0
2016-12-15 12:00:00,35.91,35.92,35.89,35.91,760874.0,28.726,28.734,28.71,28.726,760874.0
2016-12-15 12:10:00,35.91,35.93,35.9,35.93,263367.0,28.726,28.742,28.718,28.742,263367.0
2016-12-15 12:20:00,35.92,35.95,35.91,35.93,188243.0,28.734,28.758,28.726,28.742,188243.0
2016-12-15 12:30:00,35.93,35.94,35.9,35.91,143613.0,28.742,28.75,28.718,28.726,143613.0
2016-12-15 12:40:00,35.91,35.93,35.88,35.92,225111.0,28.726,28.742,28.702,28.734,225111.0
2016-12-15 12:50:00,35.92,35.93,35.89,35.93,283785.0,28.734,28.742,28.71,28.742,283785.0
2016-12-15 13:00:00,35.93,35.98,35.92,35.98,168073.0,28.742,28.782,28.734,28.782,168073.0
2016-12-15 13:10:00,35.98,35.98,35.94,35.95,238344.0,28.782,28.782,28.75,28.758,238344.0
2016-12-15 13:20:00,35.95,35.96,35.94,35.95,166202.0,28.758,28.766,28.75,28.758,166202.0
2016-12-15 13:30:00,35.95,35.98,35.92,35.93,368606.0,28.758,28.782,28.734,28.742,368606.0
2016-12-15 13:40:00,35.93,35.94,35.89,35.91,121732.0,28.742,28.75,28.71,28.726,121732.0
2016-12-15 13:50:00,35.91,35.92,35.86,35.86,396662.0,28.726,28.734,28.686,28.686,396662.0
2016-12-15 14:00:00,35.86,35.97,35.85,35.95,358463.0,28.686,28.774,28.678,28.758,358463.0
2016-12-15 14:10:00,35.95,35.96,35.94,35.94,89538.0,28.758,28.766,28.75,28.75,89538.0
2016-12-15 14:20:00,35.94,36.01,35.94,36.01,864038.0,28.75,28.806,28.75,28.806,864038.0
2016-12-15 14:30:00,36.01,36.03,35.99,36.0,521306.0,28.806,28.822,28.79,28.798,521306.0
2016-12-15 14:40:00,36.0,36.01,35.96,35.97,230214.0,28.798,28.806,28.766,28.774,230214.0
2016-12-15 14:50:00,35.97,36.01,35.96,35.97,229684.0,28.774,28.806,28.766,28.774,229684.0
2016-12-15 15:00:00,35.97,35.98,35.96,35.96,219553.0,28.774,28.782,28.766,28.766,219553.0
2016-12-15 15:10:00,35.96,35.97,35.95,35.97,229333.0,28.766,28.774,28.758,28.774,229333.0
2016-12-15 15:20:00,35.97,35.97,35.93,35.93,315273.0,28.774,28.774,28.742,28.742,315273.0
2016-12-15 15:30:00,35.93,35.96,35.91,35.94,674861.0,28.742,28.766,28.726,28.75,674861.0
2016-12-15 15:40:00,35.94,35.98,35.93,35.94,564822.0,28.75,28.782,28.742,28.75,564822.0
2016-12-15 15:50:00,35.94,35.95,35.87,35.9,1990152.0,28.75,28.758,28.694,28.718,1990152.0
2016-12-16 09:30:00,35.75,35.77,35.69,35.72,1431684.0,28.598,28.614,28.55,28.574,1431684.0
2016-12-16 09:40:00,35.71,35.72,35.67,35.7,1844705.0,28.566,28.574,28.534,28.558,1844705.0
2016-12-16 09:50:00,35.7,35.77,35.69,35.77,540441.0,28.558,28.614,28.55,28.614,540441.0
2016-12-16 10:00:00,35.77,35.77,35.73,35.76,324646.0,28.614,28.614,28.582,28.606,324646.0
2016-12-16 10:10:00,35.76,35.8,35.75,35.8,318468.0,28.606,28.638,28.598,28.638,318468.0
2016-12-16 10:20:00,35.8,35.81,35.78,35.79,553543.0,28.638,28.646,28.622,28.63,553543.0
2016-12-16 10:30:00,35.79,35.79,35.76,35.77,540726.0,28.63,28.63,28.606,28.614,540726.0
2016-12-16 10:40:00,35.78,35.81,35.77,35.79,315903.0,28.622,28.646,28.614,28.63,315903.0
2016-12-16 10:50:00,35.79,35.79,35.76,35.77,370820.0,28.63,28.63,28.606,28.614,370820.0
2016-12-16 11:00:00,35.76,35.77,35.67,35.68,461958.0,28.606,28.614,28.534,28.542,461958.0
2016-12-16 11:10:00,35.68,35.73,35.66,35.7,2174061.0,28.542,28.582,28.526,28.558,2174061.0
2016-12-16 11:20:00,35.7,35.7,35.61,35.61,1048920.0,28.558,28.558,28.486,28.486,1048920.0
2016-12-16 11:30:00,35.62,35.67,35.6,35.66,590469.0,28.494,28.534,28.478,28.526,590469.0
2016-12-16 11:40:00,35.67,35.69,35.65,35.66,306060.0,28.534,28.55,28.518,28.526,306060.0
2016-12-16 11:50:00,35.66,35.67,35.63,35.64,584304.0,28.526,28.534,28.502,28.51,584304.0
2016-12-16 12:00:00,35.64,35.65,35.62,35.63,616236.0,28.51,28.518,28.494,28.502,616236.0
2016-12-16 12:10:00,35.64,35.64,35.55,35.57,400777.0,28.51,28.51,28.438,28.454,400777.0
2016-12-16 12:20:00,35.56,35.6,35.54,35.55,562349.0,28.446,28.478,28.43,28.438,562349.0
2016-12-16 12:30:00,35.54,35.54,35.49,35.51,763119.0,28.43,28.43,28.39,28.406,763119.0
2016-12-16 12:40:00,35.51,35.51,35.46,35.5,726373.0,28.406,28.406,28.366,28.398,726373.0
2016-12-16 12:50:00,35.49,35.5,35.43,35.46,948017.0,28.39,28.398,28.342,28.366,948017.0
2016-12-16 13:00:00,35.47,35.47,35.41,35.43,550014.0,28.374,28.374,28.326,28.342,550014.0
2016-12-16 13:10:00,35.43,35.48,35.41,35.46,631623.0,28.342,28.382,28.326,28.366,631623.0
2016-12-16 13:20:00,35.47,35.51,35.45,35.45,435730.0,28.374,28.406,28.358,28.358,435730.0
2016-12-16 13:30:00,35.45,35.49,35.43,35.49,224705.0,28.358,28.39,28.342,28.39,224705.0
2016-12-16 13:40:00,35.49,35.52,35.47,35.48,272998.0,28.39,28.414,28.374,28.382,272998.0
2016-12-16 13:50:00,35.48,35.5,35.47,35.5,235890.0,28.382,28.398,28.374,28.398,235890.0
2016-12-16 14:00:00,35.5,35.55,35.46,35.52,212776.0,28.398,28.438,28.366,28.414,212776.0
2016-12-16 14:10:00,35.52,35.54,35.47,35.48,212684.0,28.414,28.43,28.374,28.382,212684.0
2016-12-16 14:20:00,35.48,35.51,35.47,35.5,202367.0,28.382,28.406,28.374,28.398,202367.0
2016-12-16 14:30:00,35.5,35.5,35.47,35.47,123067.0,28.398,28.398,28.374,28.374,123067.0
2016-12-16 14:40:00,35.47,35.53,35.47,35.52,282574.0,28.374,28.422,28.374,28.414,282574.0
2016-12-16 14:50:00,35.51,35.52,35.44,35.45,517570.0,28.406,28.414,28.35,28.358,517570.0
2016-12-16 15:00:00,35.45,35.46,35.42,35.42,709410.0,28.358,28.366,28.334,28.334,709410.0
2016-12-16 15:10:00,35.42,35.44,35.4,35.43,870219.0,28.334,28.35,28.318,28.342,870219.0
2016-12-16 15:20:00,35.43,35.46,35.42,35.44,573159.0,28.342,28.366,28.334,28.35,573159.0
2016-12-16 15:30:00,35.44,35.47,35.43,35.47,403901.0,28.35,28.374,28.342,28.374,403901.0
2016-12-16 15:40:00,35.47,35.52,35.46,35.52,1146941.0,28.374,28.414,28.366,28.414,1146941.0
2016-12-16 15:50:00,35.52,35.53,35.45,35.5,2262814.0,28.414,28.422,28.358,28.398,2262814.0
2016-12-19 09:30:00,35.38,35.42,35.35,35.4,613280.0,28.302,28.334,28.278,28.318,613280.0
2016-12-19 09:40:00,35.4,35.46,35.38,35.44,812361.0,28.318,28.366,28.302,28.35,812361.0
2016-12-19 09:50:00,35.44,35.44,35.37,35.38,397135.0,28.35,28.35,28.294,28.302,397135.0
2016-12-19 10:00:00,35.38,35.42,35.36,35.39,529094.0,28.302,28.334,28.286,28.31,529094.0
2016-12-19 10:10:00,35.4,35.43,35.39,35.41,427396.0,28.318,28.342,28.31,28.326,427396.0
2016-12-19 10:20:00,35.41,35.43,35.38,35.4,606606.0,28.326,28.342,28.302,28.318,606606.0
2016-12-19 10:30:00,35.4,35.45,35.39,35.45,764027.0,28.318,28.358,28.31,28.358,764027.0
2016-12-19 10:40:00,35.44,35.45,35.36,35.38,463599.0,28.35,28.358,28.286,28.302,463599.0
2016-12-19 10:50:00,35.38,35.38,35.36,35.37,288421.0,28.302,28.302,28.286,28.294,288421.0
2016-12-19 11:00:00,35.37,35.4,35.36,35.38,194389.0,28.294,28.318,28.286,28.302,194389.0
2016-12-19 11:10:00,35.38,35.39,35.37,35.37,276296.0,28.302,28.31,28.294,28.294,276296.0
2016-12-19 11:20:00,35.38,35.4,35.36,35.38,400812.0,28.302,28.318,28.286,28.302,400812.0
2016-12-19 11:30:00,35.38,35.4,35.37,35.4,548639.0,28.302,28.318,28.294,28.318,548639.0
2016-12-19 11:40:00,35.4,35.41,35.39,35.4,385881.0,28.318,28.326,28.31,28.318,385881.0
2016-12-19 11:50:00,35.4,35.42,35.38,35.39,271725.0,28.318,28.334,28.302,28.31,271725.0
2016-12-19 12:00:00,35.39,35.45,35.38,35.44,203619.0,28.31,28.358,28.302,28.35,203619.0
2016-12-19 12:10:00,35.44,35.44,35.4,35.41,106565.0,28.35,28.35,28.318,28.326,106565.0
2016-12-19 12:20:00,35.41,35.43,35.41,35.41,86953.0,28.326,28.342,28.326,28.326,86953.0
2016-12-19 12:30:00,35.41,35.43,35.41,35.41,82875.0,28.326,28.342,28.326,28.326,82875.0
2016-12-19 12:40:00,35.41,35.43,35.4,35.41,103847.0,28.326,28.342,28.318,28.326,103847.0
2016-12-19 12:50:00,35.41,35.44,35.4,35.42,88402.0,28.326,28.35,28.318,28.334,88402.0
2016-12-19 13:00:00,35.42,35.47,35.42,35.47,250417.0,28.334,28.374,28.334,28.374,250417.0
2016-12-19 13:10:00,35.47,35.47,35.41,35.41,245682.0,28.374,28.374,28.326,28.326,245682.0
2016-12-19 13:20:00,35.41,35.43,35.4,35.4,200767.0,28.326,28.342,28.318,28.318,200767.0
2016-12-19 13:30:00,35.4,35.42,35.37,35.37,270139.0,28.318,28.334,28.294,28.294,270139.0
2016-12-19 13:40:00,35.37,35.41,35.36,35.41,164970.0,28.294,28.326,28.286,28.326,164970.0
2016-12-19 13:50:00,35.4,35.44,35.4,35.44,189182.0,28.318,28.35,28.318,28.35,189182.0
2016-12-19 14:00:00,35.44,35.44,35.4,35.41,165066.0,28.35,28.35,28.318,28.326,165066.0
2016-12-19 14:10:00,35.41,35.43,35.39,35.4,129850.0,28.326,28.342,28.31,28.318,129850.0
2016-12-19 14:20:00,35.4,35.41,35.39,35.39,110404.0,28.318,28.326,28.31,28.31,110404.0
2016-12-19 14:30:00,35.39,35.4,35.36,35.38,282763.0,28.31,28.318,28.286,28.302,282763.0
2016-12-19 14:40:00,35.37,35.38,35.36,35.36,512807.0,28.294,28.302,28.286,28.286,512807.0
2016-12-19 14:50:00,35.36,35.37,35.34,35.35,234972.0,28.286,28.294,28.27,28.278,234972.0
2016-12-19 15:00:00,35.34,35.37,35.34,35.34,337107.0,28.27,28.294,28.27,28.27,337107.0
2016-12-19 15:10:00,35.34,35.36,35.3,35.3,389872.0,28.27,28.286,28.238,28.238,389872.0
2016-12-19 15:20:00,35.3,35.33,35.29,35.33,288249.0,28.238,28.262,28.23,28.262,288249.0
2016-12-19 15:30:00,35.33,35.33,35.32,35.33,197502.0,28.262,28.262,28.254,28.262,197502.0
2016-12-19 15:40:00,35.33,35.34,35.32,35.33,590902.0,28.262,28.27,28.254,28.262,590902.0
2016-12-19 15:50:00,35.33,35.37,35.32,35.34,1065675.0,28.262,28.294,28.254,28.27,1065675.0
2016-12-20 09:30:00,35.27,35.34,35.24,35.32,821899.0,28.214,28.27,28.19,28.254,821899.0
2016-12-20 09:40:00,35.32,35.34,35.3,35.3,1007122.0,28.254,28.27,28.238,28.238,1007122.0
2016-12-20 09:50:00,35.31,35.36,35.3,35.32,622564.0,28.246,28.286,28.238,28.254,622564.0
2016-12-20 10:00:00,35.31,35.32,35.28,35.3,212580.0,28.246,28.254,28.222,28.238,212580.0
2016-12-20 10:10:00,35.3,35.33,35.3,35.3,423850.0,28.238,28.262,28.238,28.238,423850.0
2016-12-20 10:20:00,35.3,35.31,35.27,35.31,870223.0,28.238,28.246,28.214,28.246,870223.0
2016-12-20 10:30:00,35.31,35.33,35.27,35.29,1089002.0,28.246,28.262,28.214,28.23,1089002.0
2016-12-20 10:40:00,35.29,35.31,35.28,35.28,411498.0,28.23,28.246,28.222,28.222,411498.0
2016-12-20 10:50:00,35.28,35.31,35.28,35.3,221294.0,28.222,28.246,28.222,28.238,221294.0
2016-12-20 11:00:00,35.3,35.3,35.29,35.3,88411.0,28.238,28.238,28.23,28.238,88411.0
2016-12-20 11:10:00,35.3,35.31,35.29,35.31,95397.0,28.238,28.246,28.23,28.246,95397.0
2016-12-20 11:20:00,35.3,35.33,35.29,35.3,149552.0,28.238,28.262,28.23,28.238,149552.0
2016-12-20 11:30:00,35.3,35.31,35.25,35.26,146595.0,28.238,28.246,28.198,28.206,146595.0
2016-12-20 11:40:00,35.26,35.27,35.25,35.27,95128.0,28.206,28.214,28.198,28.214,95128.0
2016-12-20 11:50:00,35.27,35.27,35.24,35.27,311460.0,28.214,28.214,28.19,28.214,311460.0
2016-12-20 12:00:00,35.26,35.26,35.24,35.25,51278.0,28.206,28.206,28.19,28.198,51278.0
2016-12-20 12:10:00,35.25,35.29,35.24,35.28,261894.0,28.198,28.23,28.19,28.222,261894.0
2016-12-20 12:20:00,35.28,35.29,35.26,35.26,34057.0,28.222,28.23,28.206,28.206,34057.0
2016-12-20 12:30:00,35.26,35.27,35.25,35.26,125187.0,28.206,28.214,28.198,28.206,125187.0
2016-12-20 12:40:00,35.26,35.26,35.25,35.26,32101.0,28.206,28.206,28.198,28.206,32101.0
2016-12-20 12:50:00,35.26,35.26,35.25,35.26,86062.0,28.206,28.206,28.198,28.206,86062.0
2016-12-20 13:00:00,35.26,35.27,35.25,35.27,41516.0,28.206,28.214,28.198,28.214,41516.0
2016-12-20 13:10:00,35.26,35.27,35.25,35.25,55566.0,28.206,28.214,28.198,28.198,55566.0
2016-12-20 13:20:00,35.25,35.26,35.25,35.25,79419.0,28.198,28.206,28.198,28.198,79419.0
2016-12-20 13:30:00,35.26,35.27,35.24,35.25,73739.0,28.206,28.214,28.19,28.198,73739.0
2016-12-20 13:40:00,35.25,35.25,35.24,35.25,53675.0,28.198,28.198,28.19,28.198,53675.0
2016-12-20 13:50:00,35.24,35.26,35.24,35.25,29715.0,28.19,28.206,28.19,28.198,29715.0
2016-12-20 14:00:00,35.26,35.26,35.23,35.23,109560.0,28.206,28.206,28.182,28.182,109560.0
2016-12-20 14:10:00,35.23,35.24,35.22,35.23,63755.0,28.182,28.19,28.174,28.182,63755.0
2016-12-20 14:20:00,35.23,35.24,35.22,35.24,309634.0,28.182,28.19,28.174,28.19,309634.0
2016-12-20 14:30:00,35.24,35.24,35.2,35.21,285314.0,28.19,28.19,28.158,28.166,285314.0
2016-12-20 14:40:00,35.22,35.23,35.21,35.23,158903.0,28.174,28.182,28.166,28.182,158903.0
2016-12-20 14:50:00,35.22,35.23,35.22,35.22,53324.0,28.174,28.182,28.174,28.174,53324.0
2016-12-20 15:00:00,35.22,35.23,35.2,35.22,261951.0,28.174,28.182,28.158,28.174,261951.0
2016-12-20 15:10:00,35.22,35.24,35.21,35.23,73493.0,28.174,28.19,28.166,28.182,73493.0
2016-12-20 15:20:00,35.23,35.25,35.22,35.25,163783.0,28.182,28.198,28.174,28.198,163783.0
2016-12-20 15:30:00,35.25,35.26,35.22,35.23,260138.0,28.198,28.206,28.174,28.182,260138.0
2016-12-20 15:40:00,35.23,35.25,35.22,35.24,363028.0,28.182,28.198,28.174,28.19,363028.0
2016-12-20 15:50:00,35.25,35.25,35.23,35.25,1101865.0,28.198,28.198,28.182,28.198,1101865.0
2016-12-21 09:30:00,35.31,35.33,35.27,35.29,608504.0,28.246,28.262,28.214,28.23,608504.0
2016-12-21 09:40:00,35.29,35.29,35.25,35.27,327344.0,28.23,28.23,28.198,28.214,327344.0
2016-12-21 09:50:00,35.27,35.27,35.24,35.26,201116.0,28.214,28.214,28.19,28.206,201116.0
2016-12-21 10:00:00,35.25,35.26,35.21,35.25,533283.0,28.198,28.206,28.166,28.198,533283.0
2016-12-21 10:10:00,35.25,35.26,35.23,35.24,614600.0,28.198,28.206,28.182,28.19,614600.0
2016-12-21 10:20:00,35.24,35.26,35.23,35.23,242888.0,28.19,28.206,28.182,28.182,242888.0
2016-12-21 10:30:00,35.23,35.25,35.21,35.25,356714.0,28.182,28.198,28.166,28.198,356714.0
2016-12-21 10:40:00,35.24,35.25,35.22,35.25,508081.0,28.19,28.198,28.174,28.198,508081.0
2016-12-21 10:50:00,35.25,35.25,35.21,35.23,364489.0,28.198,28.198,28.166,28.182,364489.0
2016-12-21 11:00:00,35.23,35.25,35.21,35.25,181300.0,28.182,28.198,28.166,28.198,181300.0
2016-12-21 11:10:00,35.25,35.25,35.21,35.22,72949.0,28.198,28.198,28.166,28.174,72949.0
2016-12-21 11:20:00,35.22,35.23,35.21,35.21,285831.0,28.174,28.182,28.166,28.166,285831.0
2016-12-21 11:30:00,35.22,35.22,35.2,35.22,65269.0,28.174,28.174,28.158,28.174,65269.0
2016-12-21 11:40:00,35.22,35.22,35.21,35.21,53396.0,28.174,28.174,28.166,28.166,53396.0
2016-12-21 11:50:00,35.21,35.22,35.2,35.21,197406.0,28.166,28.174,28.158,28.166,197406.0
2016-12-21 12:00:00,35.2,35.22,35.2,35.21,134257.0,28.158,28.174,28.158,28.166,134257.0
2016-12-21 12:10:00,35.22,35.22,35.2,35.2,204546.0,28.174,28.174,28.158,28.158,204546.0
2016-12-21 12:20:00,35.2,35.21,35.17,35.19,230140.0,28.158,28.166,28.134,28.15,230140.0
2016-12-21 12:30:00,35.18,35.19,35.16,35.16,68691.0,28.142,28.15,28.126,28.126,68691.0
2016-12-21 12:40:00,35.16,35.18,35.16,35.18,114930.0,28.126,28.142,28.126,28.142,114930.0
2016-12-21 12:50:00,35.18,35.18,35.15,35.16,107276.0,28.142,28.142,28.118,28.126,107276.0
2016-12-21 13:00:00,35.16,35.17,35.15,35.15,178778.0,28.126,28.134,28.118,28.118,178778.0
2016-12-21 13:10:00,35.16,35.18,35.15,35.17,202579.0,28.126,28.142,28.118,28.134,202579.0
2016-12-21 13:20:00,35.17,35.19,35.15,35.16,189709.0,28.134,28.15,28.118,28.126,189709.0
2016-12-21 13:30:00,35.15,35.17,35.15,35.16,38722.0,28.118,28.134,28.118,28.126,38722.0
2016-12-21 13:40:00,35.17,35.18,35.16,35.18,49942.0,28.134,28.142,28.126,28.142,49942.0
2016-12-21 13:50:00,35.18,35.19,35.15,35.16,189931.0,28.142,28.15,28.118,28.126,189931.0
2016-12-21 14:00:00,35.16,35.18,35.15,35.18,48071.0,28.126,28.142,28.118,28.142,48071.0
2016-12-21 14:10:00,35.18,35.2,35.17,35.19,160868.0,28.142,28.158,28.134,28.15,160868.0
2016-12-21 14:20:00,35.2,35.21,35.18,35.19,197090.0,28.158,28.166,28.142,28.15,197090.0
2016-12-21 14:30:00,35.19,35.2,35.18,35.18,41648.0,28.15,28.158,28.142,28.142,41648.0
2016-12-21 14:40:00,35.18,35.19,35.17,35.17,161930.0,28.142,28.15,28.134,28.134,161930.0
2016-12-21 14:50:00,35.18,35.19,35.17,35.17,102872.0,28.142,28.15,28.134,28.134,102872.0
2016-12-21 15:00:00,35.17,35.18,35.16,35.16,121753.0,28.134,28.142,28.126,28.126,121753.0
2016-12-21 15:10:00,35.16,35.17,35.16,35.16,65422.0,28.126,28.134,28.126,28.126,65422.0
2016-12-21 15:20:00,35.17,35.19,35.16,35.18,294427.0,28.134,28.15,28.126,28.142,294427.0
2016-12-21 15:30:00,35.19,35.19,35.15,35.19,141391.0,28.15,28.15,28.118,28.15,141391.0
2016-12-21 15:40:00,35.19,35.19,35.14,35.16,853162.0,28.15,28.15,28.11,28.126,853162.0
2016-12-21 15:50:00,35.16,35.16,35.11,35.12,2153523.0,28.126,28.126,28.086,28.094,2153523.0
2016-12-22 09:30:00,34.11,34.13,33.94,33.97,1915317.0,27.8382,27.8545,27.6995,27.7239,1915317.0
2016-12-22 09:40:00,33.97,34.01,33.95,33.98,1079031.0,27.7239,27.7566,27.7076,27.7321,1079031.0
2016-12-22 09:50:00,33.98,34.04,33.98,34.02,564212.0,27.7321,27.7811,27.7321,27.7647,564212.0
2016-12-22 10:00:00,34.02,34.06,34.01,34.05,1242765.0,27.7647,27.7974,27.7566,27.7892,1242765.0
2016-12-22 10:10:00,34.04,34.08,34.04,34.08,299790.0,27.7811,27.8137,27.7811,27.8137,299790.0
2016-12-22 10:20:00,34.08,34.09,34.02,34.02,974380.0,27.8137,27.8219,27.7647,27.7647,974380.0
2016-12-22 10:30:00,34.04,34.04,34.01,34.02,669676.0,27.7811,27.7811,27.7566,27.7647,669676.0
2016-12-22 10:40:00,34.02,34.02,33.97,34.0,846756.0,27.7647,27.7647,27.7239,27.7484,846756.0
2016-12-22 10:50:00,34.0,34.0,33.96,33.98,722434.0,27.7484,27.7484,27.7158,27.7321,722434.0
2016-12-22 11:00:00,33.98,33.99,33.95,33.97,417344.0,27.7321,27.7403,27.7076,27.7239,417344.0
2016-12-22 11:10:00,33.97,33.98,33.94,33.95,521404.0,27.7239,27.7321,27.6995,27.7076,521404.0
2016-12-22 11:20:00,33.94,33.99,33.94,33.98,734688.0,27.6995,27.7403,27.6995,27.7321,734688.0
2016-12-22 11:30:00,33.98,33.98,33.96,33.97,559851.0,27.7321,27.7321,27.7158,27.7239,559851.0
2016-12-22 11:40:00,33.98,33.98,33.95,33.98,187953.0,27.7321,27.7321,27.7076,27.7321,187953.0
2016-12-22 11:50:00,33.98,34.0,33.97,34.0,335539.0,27.7321,27.7484,27.7239,27.7484,335539.0
2016-12-22 12:00:00,34.0,34.0,33.99,34.0,92487.0,27.7484,27.7484,27.7403,27.7484,92487.0
2016-12-22 12:10:00,34.0,34.02,33.99,34.02,170382.0,27.7484,27.7647,27.7403,27.7647,170382.0
2016-12-22 12:20:00,34.02,34.03,34.0,34.02,339080.0,27.7647,27.7729,27.7484,27.7647,339080.0
2016-12-22 12:30:00,34.02,34.04,34.01,34.04,168616.0,27.7647,27.7811,27.7566,27.7811,168616.0
2016-12-22 12:40:00,34.04,34.06,34.03,34.05,244131.0,27.7811,27.7974,27.7729,27.7892,244131.0
2016-12-22 12:50:00,34.05,34.07,34.05,34.07,238793.0,27.7892,27.8056,27.7892,27.8056,238793.0
2016-12-22 13:00:00,34.07,34.07,34.04,34.07,273610.0,27.8056,27.8056,27.7811,27.8056,273610.0
2016-12-22 13:10:00,34.06,34.08,34.06,34.08,77610.0,27.7974,27.8137,27.7974,27.8137,77610.0
2016-12-22 13:20:00,34.08,34.08,34.07,34.08,73709.0,27.8137,27.8137,27.8056,27.8137,73709.0
2016-12-22 13:30:00,34.08,34.08,34.06,34.07,96912.0,27.8137,27.8137,27.7974,27.8056,96912.0
2016-12-22 13:40:00,34.07,34.1,34.06,34.09,170538.0,27.8056,27.83,27.7974,27.8219,170538.0
2016-12-22 13:50:00,34.09,34.1,34.07,34.07,305900.0,27.8219,27.83,27.8056,27.8056,305900.0
2016-12-22 14:00:00,34.08,34.08,34.07,34.08,77853.0,27.8137,27.8137,27.8056,27.8137,77853.0
2016-12-22 14:10:00,34.08,34.08,34.07,34.07,59039.0,27.8137,27.8137,27.8056,27.8056,59039.0
2016-12-22 14:20:00,34.08,34.09,34.07,34.08,136702.0,27.8137,27.8219,27.8056,27.8137,136702.0
2016-12-22 14:30:00,34.09,34.09,34.07,34.08,120933.0,27.8219,27.8219,27.8056,27.8137,120933.0
2016-12-22 14:40:00,34.08,34.08,34.05,34.05,123052.0,27.8137,27.8137,27.7892,27.7892,123052.0
2016-12-22 14:50:00,34.05,34.1,34.05,34.09,309974.0,27.7892,27.83,27.7892,27.8219,309974.0
2016-12-22 15:00:00,34.09,34.1,34.05,34.05,537648.0,27.8219,27.83,27.7892,27.7892,537648.0
2016-12-22 15:10:00,34.05,34.06,34.03,34.03,271647.0,27.7892,27.7974,27.7729,27.7729,271647.0
2016-12-22 15:20:00,34.04,34.04,34.01,34.02,466806.0,27.7811,27.7811,27.7566,27.7647,466806.0
2016-12-22 15:30:00,34.02,34.03,34.01,34.02,349255.0,27.7647,27.7729,27.7566,27.7647,349255.0
2016-12-22 15:40:00,34.02,34.05,34.01,34.04,875229.0,27.7647,27.7892,27.7566,27.7811,875229.0
2016-12-22 15:50:00,34.04,34.07,34.03,34.06,1975306.0,27.7811,27.8056,27.7729,27.7974,1975306.0
2016-12-23 09:30:00,33.96,34.01,33.93,34.0,1406935.0,27.7158,27.7566,27.6913,27.7484,1406935.0
2016-12-23 09:40:00,34.0,34.02,33.99,34.02,501006.0,27.7484,27.7647,27.7403,27.7647,501006.0
2016-12-23 09:50:00,34.02,34.05,34.01,34.02,623252.0,27.7647,27.7892,27.7566,27.7647,623252.0
2016-12-23 10:00:00,34.02,34.05,34.01,34.02,660444.0,27.7647,27.7892,27.7566,27.7647,660444.0
2016-12-23 10:10:00,34.02,34.02,33.98,33.98,400654.0,27.7647,27.7647,27.7321,27.7321,400654.0
2016-12-23 10:20:00,33.98,33.99,33.97,33.98,176733.0,27.7321,27.7403,27.7239,27.7321,176733.0
2016-12-23 10:30:00,33.98,33.98,33.95,33.96,282353.0,27.7321,27.7321,27.7076,27.7158,282353.0
2016-12-23 10:40:00,33.95,33.96,33.95,33.95,191083.0,27.7076,27.7158,27.7076,27.7076,191083.0
2016-12-23 10:50:00,33.95,33.97,33.95,33.96,259679.0,27.7076,27.7239,27.7076,27.7158,259679.0
2016-12-23 11:00:00,33.97,33.97,33.95,33.95,168448.0,27.7239,27.7239,27.7076,27.7076,168448.0
2016-12-23 11:10:00,33.95,33.96,33.92,33.92,234578.0,27.7076,27.7158,27.6831,27.6831,234578.0
2016-12-23 11:20:00,33.92,33.95,33.91,33.95,214345.0,27.6831,27.7076,27.675,27.7076,214345.0
2016-12-23 11:30:00,33.95,33.96,33.93,33.94,164849.0,27.7076,27.7158,27.6913,27.6995,164849.0
2016-12-23 11:40:00,33.95,33.95,33.93,33.93,144336.0,27.7076,27.7076,27.6913,27.6913,144336.0
2016-12-23 11:50:00,33.93,33.94,33.93,33.94,63921.0,27.6913,27.6995,27.6913,27.6995,63921.0
2016-12-23 12:00:00,33.94,33.97,33.93,33.97,196622.0,27.6995,27.7239,27.6913,27.7239,196622.0
2016-12-23 12:10:00,33.97,33.98,33.96,33.98,123096.0,27.7239,27.7321,27.7158,27.7321,123096.0
2016-12-23 12:20:00,33.98,33.98,33.97,33.98,193484.0,27.7321,27.7321,27.7239,27.7321,193484.0
2016-12-23 12:30:00,33.98,33.98,33.97,33.97,43751.0,27.7321,27.7321,27.7239,27.7239,43751.0
2016-12-23 12:40:00,33.98,33.98,33.97,33.97,52718.0,27.7321,27.7321,27.7239,27.7239,52718.0
2016-12-23 12:50:00,33.97,33.98,33.95,33.95,527618.0,27.7239,27.7321,27.7076,27.7076,527618.0
2016-12-23 13:00:00,33.95,33.96,33.93,33.93,456955.0,27.7076,27.7158,27.6913,27.6913,456955.0
2016-12-23 13:10:00,33.93,33.94,33.93,33.94,85287.0,27.6913,27.6995,27.6913,27.6995,85287.0
2016-12-23 13:20:00,33.93,33.96,33.92,33.95,551671.0,27.6913,27.7158,27.6831,27.7076,551671.0
2016-12-23 13:30:00,33.95,33.97,33.95,33.96,86879.0,27.7076,27.7239,27.7076,27.7158,86879.0
2016-12-23 13:40:00,33.96,33.97,33.96,33.96,192129.0,27.7158,27.7239,27.7158,27.7158,192129.0
2016-12-23 13:50:00,33.96,33.97,33.95,33.95,155331.0,27.7158,27.7239,27.7076,27.7076,155331.0
2016-12-23 14:00:00,33.95,33.99,33.95,33.98,165693.0,27.7076,27.7403,27.7076,27.7321,165693.0
2016-12-23 14:10:00,33.98,33.99,33.98,33.98,34604.0,27.7321,27.7403,27.7321,27.7321,34604.0
2016-12-23 14:20:00,33.99,33.99,33.96,33.96,80662.0,27.7403,27.7403,27.7158,27.7158,80662.0
2016-12-23 14:30:00,33.96,33.97,33.96,33.97,50013.0,27.7158,27.7239,27.7158,27.7239,50013.0
2016-12-23 14:40:00,33.97,33.98,33.96,33.98,104484.0,27.7239,27.7321,27.7158,27.7321,104484.0
2016-12-23 14:50:00,33.98,33.99,33.97,33.98,76759.0,27.7321,27.7403,27.7239,27.7321,76759.0
2016-12-23 15:00:00,33.99,34.0,33.97,33.97,372122.0,27.7403,27.7484,27.7239,27.7239,372122.0
2016-12-23 15:10:00,33.97,33.98,33.95,33.95,148528.0,27.7239,27.7321,27.7076,27.7076,148528.0
2016-12-23 15:20:00,33.95,33.97,33.95,33.96,150581.0,27.7076,27.7239,27.7076,27.7158,150581.0
2016-12-23 15:30:00,33.96,33.97,33.96,33.97,181014.0,27.7158,27.7239,27.7158,27.7239,181014.0
2016-12-23 15:40:00,33.96,33.99,33.96,33.97,762766.0,27.7158,27.7403,27.7158,27.7239,762766.0
2016-12-23 15:50:00,33.97,33.99,33.95,33.98,1312191.0,27.7239,27.7403,27.7076,27.7321,1312191.0
2016-12-27 09:30:00,34.02,34.08,34.01,34.05,691247.0,27.7647,27.8137,27.7566,27.7892,691247.0
2016-12-27 09:40:00,34.05,34.11,34.04,34.09,408217.0,27.7892,27.8382,27.7811,27.8219,408217.0
2016-12-27 09:50:00,34.09,34.11,34.08,34.09,314245.0,27.8219,27.8382,27.8137,27.8219,314245.0
2016-12-27 10:00:00,34.09,34.1,34.05,34.07,422261.0,27.8219,27.83,27.7892,27.8056,422261.0
2016-12-27 10:10:00,34.07,34.07,34.04,34.05,238989.0,27.8056,27.8056,27.7811,27.7892,238989.0
2016-12-27 10:20:00,34.05,34.06,34.04,34.06,252615.0,27.7892,27.7974,27.7811,27.7974,252615.0
2016-12-27 10:30:00,34.06,34.1,34.05,34.09,214043.0,27.7974,27.83,27.7892,27.8219,214043.0
2016-12-27 10:40:00,34.09,34.1,34.09,34.09,119786.0,27.8219,27.83,27.8219,27.8219,119786.0
2016-12-27 10:50:00,34.09,34.1,34.06,34.07,345981.0,27.8219,27.83,27.7974,27.8056,345981.0
2016-12-27 11:00:00,34.06,34.08,34.05,34.06,98427.0,27.7974,27.8137,27.7892,27.7974,98427.0
2016-12-27 11:10:00,34.05,34.06,34.03,34.04,348056.0,27.7892,27.7974,27.7729,27.7811,348056.0
2016-12-27 11:20:00,34.04,34.07,34.03,34.07,282718.0,27.7811,27.8056,27.7729,27.8056,282718.0
2016-12-27 11:30:00,34.07,34.1,34.06,34.07,164866.0,27.8056,27.83,27.7974,27.8056,164866.0
2016-12-27 11:40:00,34.07,34.08,34.06,34.08,75851.0,27.8056,27.8137,27.7974,27.8137,75851.0
2016-12-27 11:50:00,34.08,34.08,34.05,34.05,168225.0,27.8137,27.8137,27.7892,27.7892,168225.0
2016-12-27 12:00:00,34.05,34.06,34.05,34.05,39676.0,27.7892,27.7974,27.7892,27.7892,39676.0
2016-12-27 12:10:00,34.06,34.07,34.05,34.07,75269.0,27.7974,27.8056,27.7892,27.8056,75269.0
2016-12-27 12:20:00,34.07,34.07,34.06,34.07,86996.0,27.8056,27.8056,27.7974,27.8056,86996.0
2016-12-27 12:30:00,34.07,34.07,34.06,34.06,72789.0,27.8056,27.8056,27.7974,27.7974,72789.0
2016-12-27 12:40:00,34.07,34.09,34.06,34.08,288757.0,27.8056,27.8219,27.7974,27.8137,288757.0
2016-12-27 12:50:00,34.08,34.09,34.07,34.07,141125.0,27.8137,27.8219,27.8056,27.8056,141125.0
2016-12-27 13:00:00,34.07,34.08,34.05,34.05,96315.0,27.8056,27.8137,27.7892,27.7892,96315.0
2016-12-27 13:10:00,34.05,34.09,34.05,34.07,318998.0,27.7892,27.8219,27.7892,27.8056,318998.0
2016-12-27 13:20:00,34.07,34.09,34.06,34.07,248422.0,27.8056,27.8219,27.7974,27.8056,248422.0
2016-12-27 13:30:00,34.06,34.07,34.05,34.06,107718.0,27.7974,27.8056,27.7892,27.7974,107718.0
2016-12-27 13:40:00,34.06,34.07,34.06,34.06,71214.0,27.7974,27.8056,27.7974,27.7974,71214.0
2016-12-27 13:50:00,34.06,34.07,34.05,34.05,76114.0,27.7974,27.8056,27.7892,27.7892,76114.0
2016-12-27 14:00:00,34.05,34.06,34.03,34.04,102430.0,27.7892,27.7974,27.7729,27.7811,102430.0
2016-12-27 14:10:00,34.04,34.06,34.03,34.05,123071.0,27.7811,27.7974,27.7729,27.7892,123071.0
2016-12-27 14:20:00,34.05,34.06,34.05,34.05,85629.0,27.7892,27.7974,27.7892,27.7892,85629.0
2016-12-27 14:30:00,34.05,34.06,34.04,34.05,97098.0,27.7892,27.7974,27.7811,27.7892,97098.0
2016-12-27 14:40:00,34.05,34.09,34.04,34.08,296983.0,27.7892,27.8219,27.7811,27.8137,296983.0
2016-12-27 14:50:00,34.08,34.08,34.05,34.05,148884.0,27.8137,27.8137,27.7892,27.7892,148884.0
2016-12-27 15:00:00,34.05,34.07,34.05,34.06,114114.0,27.7892,27.8056,27.7892,27.7974,114114.0
2016-12-27 15:10:00,34.06,34.07,34.05,34.05,123406.0,27.7974,27.8056,27.7892,27.7892,123406.0
2016-12-27 15:20:00,34.05,34.06,34.05,34.05,111418.0,27.7892,27.7974,27.7892,27.7892,111418.0
2016-12-27 15:30:00,34.05,34.08,34.04,34.05,498549.0,27.7892,27.8137,27.7811,27.7892,498549.0
2016-12-27 15:40:00,34.05,34.07,34.04,34.05,629519.0,27.7892,27.8056,27.7811,27.7892,629519.0
2016-12-27 15:50:00,34.05,34.06,34.03,34.05,1617944.0,27.7892,27.7974,27.7729,27.7892,1617944.0
2016-12-28 09:30:00,34.47,34.51,34.42,34.48,1129656.0,28.132,28.1647,28.0912,28.1402,1129656.0
2016-12-28 09:40:00,34.48,34.49,34.42,34.43,345002.0,28.1402,28.1483,28.0912,28.0994,345002.0
2016-12-28 09:50:00,34.43,34.44,34.37,34.38,289792.0,28.0994,28.1075,28.0504,28.0586,289792.0
2016-12-28 10:00:00,34.38,34.39,34.36,34.38,520744.0,28.0586,28.0667,28.0422,28.0586,520744.0
2016-12-28 10:10:00,34.37,34.37,34.33,34.36,997258.0,28.0504,28.0504,28.0177,28.0422,997258.0
2016-12-28 10:20:00,34.36,34.37,34.34,34.35,412402.0,28.0422,28.0504,28.0259,28.0341,412402.0
2016-12-28 10:30:00,34.34,34.35,34.32,34.32,241183.0,28.0259,28.0341,28.0096,28.0096,241183.0
2016-12-28 10:40:00,34.33,34.35,34.32,34.34,230464.0,28.0177,28.0341,28.0096,28.0259,230464.0
2016-12-28 10:50:00,34.34,34.36,34.34,34.36,114792.0,28.0259,28.0422,28.0259,28.0422,114792.0
2016-12-28 11:00:00,34.35,34.37,34.35,34.36,73407.0,28.0341,28.0504,28.0341,28.0422,73407.0
2016-12-28 11:10:00,34.37,34.39,34.36,34.39,97496.0,28.0504,28.0667,28.0422,28.0667,97496.0
2016-12-28 11:20:00,34.39,34.41,34.38,34.39,396618.0,28.0667,28.083,28.0586,28.0667,396618.0
2016-12-28 11:30:00,34.39,34.39,34.38,34.39,281079.0,28.0667,28.0667,28.0586,28.0667,281079.0
2016-12-28 11:40:00,34.39,34.39,34.38,34.39,193601.0,28.0667,28.0667,28.0586,28.0667,193601.0
2016-12-28 11:50:00,34.39,34.41,34.38,34.39,658208.0,28.0667,28.083,28.0586,28.0667,658208.0
2016-12-28 12:00:00,34.38,34.38,34.34,34.36,184083.0,28.0586,28.0586,28.0259,28.0422,184083.0
2016-12-28 12:10:00,34.36,34.37,34.32,34.35,227134.0,28.0422,28.0504,28.0096,28.0341,227134.0
2016-12-28 12:20:00,34.35,34.37,34.32,34.36,413070.0,28.0341,28.0504,28.0096,28.0422,413070.0
2016-12-28 12:30:00,34.36,34.37,34.34,34.34,84622.0,28.0422,28.0504,28.0259,28.0259,84622.0
2016-12-28 12:40:00,34.34,34.35,34.3,34.33,283800.0,28.0259,28.0341,27.9933,28.0177,283800.0
2016-12-28 12:50:00,34.32,34.36,34.32,34.34,135688.0,28.0096,28.0422,28.0096,28.0259,135688.0
2016-12-28 13:00:00,34.35,34.38,34.33,34.36,237191.0,28.0341,28.0586,28.0177,28.0422,237191.0
2016-12-28 13:10:00,34.37,34.38,34.34,34.35,198608.0,28.0504,28.0586,28.0259,28.0341,198608.0
2016-12-28 13:20:00,34.35,34.36,34.34,34.34,215757.0,28.0341,28.0422,28.0259,28.0259,215757.0
2016-12-28 13:30:00,34.34,34.35,34.33,34.34,53980.0,28.0259,28.0341,28.0177,28.0259,53980.0
2016-12-28 13:40:00,34.35,34.36,34.34,34.34,278195.0,28.0341,28.0422,28.0259,28.0259,278195.0
2016-12-28 13:50:00,34.35,34.37,34.34,34.36,110036.0,28.0341,28.0504,28.0259,28.0422,110036.0
2016-12-28 14:00:00,34.36,34.39,34.35,34.39,143114.0,28.0422,28.0667,28.0341,28.0667,143114.0
2016-12-28 14:10:00,34.39,34.39,34.32,34.33,322335.0,28.0667,28.0667,28.0096,28.0177,322335.0
2016-12-28 14:20:00,34.33,34.35,34.32,34.34,58023.0,28.0177,28.0341,28.0096,28.0259,58023.0
2016-12-28 14:30:00,34.35,34.36,34.34,34.35,126180.0,28.0341,28.0422,28.0259,28.0341,126180.0
2016-12-28 14:40:00,34.34,34.35,34.33,34.33,82013.0,28.0259,28.0341,28.0177,28.0177,82013.0
2016-12-28 14:50:00,34.33,34.35,34.31,34.34,183316.0,28.0177,28.0341,28.0014,28.0259,183316.0
2016-12-28 15:00:00,34.34,34.37,34.33,34.34,156441.0,28.0259,28.0504,28.0177,28.0259,156441.0
2016-12-28 15:10:00,34.34,34.35,34.33,34.34,114336.0,28.0259,28.0341,28.0177,28.0259,114336.0
2016-12-28 15:20:00,34.34,34.36,34.34,34.34,226293.0,28.0259,28.0422,28.0259,28.0259,226293.0
2016-12-28 15:30:00,34.34,34.35,34.33,34.34,199677.0,28.0259,28.0341,28.0177,28.0259,199677.0
2016-12-28 15:40:00,34.34,34.35,34.31,34.32,927022.0,28.0259,28.0341,28.0014,28.0096,927022.0
2016-12-28 15:50:00,34.32,34.35,34.31,34.34,1660511.0,28.0096,28.0341,28.0014,28.0259,1660511.0
2016-12-29 09:30:00,34.67,34.75,34.63,34.73,832229.0,28.2952,28.3605,28.2626,28.3442,832229.0
2016-12-29 09:40:00,34.73,34.74,34.67,34.68,782847.0,28.3442,28.3524,28.2952,28.3034,782847.0
2016-12-29 09:50:00,34.67,34.71,34.67,34.7,701486.0,28.2952,28.3279,28.2952,28.3197,701486.0
2016-12-29 10:00:00,34.7,34.74,34.69,34.7,480960.0,28.3197,28.3524,28.3116,28.3197,480960.0
2016-12-29 10:10:00,34.7,34.74,34.68,34.73,568076.0,28.3197,28.3524,28.3034,28.3442,568076.0
2016-12-29 10:20:00,34.73,34.77,34.73,34.76,911714.0,28.3442,28.3768,28.3442,28.3687,911714.0
2016-12-29 10:30:00,34.76,34.76,34.72,34.73,276043.0,28.3687,28.3687,28.336,28.3442,276043.0
2016-12-29 10:40:00,34.72,34.75,34.72,34.74,210244.0,28.336,28.3605,28.336,28.3524,210244.0
2016-12-29 10:50:00,34.74,34.77,34.73,34.75,404333.0,28.3524,28.3768,28.3442,28.3605,404333.0
2016-12-29 11:00:00,34.75,34.8,34.75,34.8,415080.0,28.3605,28.4013,28.3605,28.4013,415080.0
2016-12-29 11:10:00,34.79,34.83,34.78,34.83,308117.0,28.3932,28.4258,28.385,28.4258,308117.0
2016-12-29 11:20:00,34.83,34.84,34.81,34.83,133967.0,28.4258,28.434,28.4095,28.4258,133967.0
2016-12-29 11:30:00,34.84,34.87,34.83,34.85,209249.0,28.434,28.4585,28.4258,28.4421,209249.0
2016-12-29 11:40:00,34.85,34.89,34.84,34.89,205054.0,28.4421,28.4748,28.434,28.4748,205054.0
2016-12-29 11:50:00,34.89,34.94,34.89,34.9,506819.0,28.4748,28.5156,28.4748,28.4829,506819.0
2016-12-29 12:00:00,34.9,34.91,34.84,34.84,218391.0,28.4829,28.4911,28.434,28.434,218391.0
2016-12-29 12:10:00,34.85,34.87,34.82,34.84,447299.0,28.4421,28.4585,28.4177,28.434,447299.0
2016-12-29 12:20:00,34.84,34.86,34.83,34.85,215854.0,28.434,28.4503,28.4258,28.4421,215854.0
2016-12-29 12:30:00,34.86,34.86,34.85,34.85,53421.0,28.4503,28.4503,28.4421,28.4421,53421.0
2016-12-29 12:40:00,34.85,34.88,34.84,34.86,100380.0,28.4421,28.4666,28.434,28.4503,100380.0
2016-12-29 12:50:00,34.86,34.88,34.85,34.87,102531.0,28.4503,28.4666,28.4421,28.4585,102531.0
2016-12-29 13:00:00,34.87,34.88,34.85,34.86,207614.0,28.4585,28.4666,28.4421,28.4503,207614.0
2016-12-29 13:10:00,34.85,34.86,34.82,34.84,369151.0,28.4421,28.4503,28.4177,28.434,369151.0
2016-12-29 13:20:00,34.84,34.85,34.81,34.82,209693.0,28.434,28.4421,28.4095,28.4177,209693.0
2016-12-29 13:30:00,34.82,34.83,34.81,34.83,97778.0,28.4177,28.4258,28.4095,28.4258,97778.0
2016-12-29 13:40:00,34.83,34.83,34.81,34.82,258821.0,28.4258,28.4258,28.4095,28.4177,258821.0
2016-12-29 13:50:00,34.82,34.87,34.8,34.87,404391.0,28.4177,28.4585,28.4013,28.4585,404391.0
2016-12-29 14:00:00,34.87,34.9,34.86,34.88,276536.0,28.4585,28.4829,28.4503,28.4666,276536.0
2016-12-29 14:10:00,34.88,34.89,34.87,34.87,81969.0,28.4666,28.4748,28.4585,28.4585,81969.0
2016-12-29 14:20:00,34.87,34.91,34.87,34.89,555363.0,28.4585,28.4911,28.4585,28.4748,555363.0
2016-12-29 14:30:00,34.89,34.89,34.84,34.84,140881.0,28.4748,28.4748,28.434,28.434,140881.0
2016-12-29 14:40:00,34.84,34.86,34.81,34.86,179531.0,28.434,28.4503,28.4095,28.4503,179531.0
2016-12-29 14:50:00,34.86,34.86,34.82,34.84,150646.0,28.4503,28.4503,28.4177,28.434,150646.0
2016-12-29 15:00:00,34.84,34.84,34.8,34.8,105803.0,28.434,28.434,28.4013,28.4013,105803.0
2016-12-29 15:10:00,34.81,34.83,34.8,34.83,104597.0,28.4095,28.4258,28.4013,28.4258,104597.0
2016-12-29 15:20:00,34.83,34.84,34.82,34.82,84372.0,28.4258,28.434,28.4177,28.4177,84372.0
2016-12-29 15:30:00,34.83,34.84,34.81,34.81,205167.0,28.4258,28.434,28.4095,28.4095,205167.0
2016-12-29 15:40:00,34.82,34.82,34.81,34.82,327220.0,28.4177,28.4177,28.4095,28.4177,327220.0
2016-12-29 15:50:00,34.82,34.83,34.8,34.81,2029230.0,28.4177,28.4258,28.4013,28.4095,2029230.0
2016-12-30 09:30:00,35.0,35.04,34.89,34.91,965839.0,28.5646,28.5972,28.4748,28.4911,965839.0
2016-12-30 09:40:00,34.91,34.93,34.89,34.89,610646.0,28.4911,28.5074,28.4748,28.4748,610646.0
2016-12-30 09:50:00,34.89,34.91,34.79,34.8,646218.0,28.4748,28.4911,28.3932,28.4013,646218.0
2016-12-30 10:00:00,34.8,34.81,34.77,34.79,307860.0,28.4013,28.4095,28.3768,28.3932,307860.0
2016-12-30 10:10:00,34.8,34.83,34.78,34.78,199885.0,28.4013,28.4258,28.385,28.385,199885.0
2016-12-30 10:20:00,34.79,34.79,34.75,34.77,138865.0,28.3932,28.3932,28.3605,28.3768,138865.0
2016-12-30 10:30:00,34.76,34.79,34.76,34.78,142085.0,28.3687,28.3932,28.3687,28.385,142085.0
2016-12-30 10:40:00,34.78,34.83,34.77,34.83,236476.0,28.385,28.4258,28.3768,28.4258,236476.0
2016-12-30 10:50:00,34.83,34.83,34.79,34.81,193143.0,28.4258,28.4258,28.3932,28.4095,193143.0
2016-12-30 11:00:00,34.81,34.82,34.78,34.79,103857.0,28.4095,28.4177,28.385,28.3932,103857.0
2016-12-30 11:10:00,34.79,34.79,34.75,34.75,879986.0,28.3932,28.3932,28.3605,28.3605,879986.0
2016-12-30 11:20:00,34.75,34.79,34.75,34.75,273300.0,28.3605,28.3932,28.3605,28.3605,273300.0
2016-12-30 11:30:00,34.76,34.77,34.73,34.75,211550.0,28.3687,28.3768,28.3442,28.3605,211550.0
2016-12-30 11:40:00,34.75,34.81,34.74,34.8,94597.0,28.3605,28.4095,28.3524,28.4013,94597.0
2016-12-30 11:50:00,34.8,34.81,34.79,34.8,160418.0,28.4013,28.4095,28.3932,28.4013,160418.0
2016-12-30 12:00:00,34.8,34.81,34.76,34.81,227757.0,28.4013,28.4095,28.3687,28.4095,227757.0
2016-12-30 12:10:00,34.81,34.84,34.78,34.79,136487.0,28.4095,28.434,28.385,28.3932,136487.0
2016-12-30 12:20:00,34.79,34.81,34.77,34.79,118629.0,28.3932,28.4095,28.3768,28.3932,118629.0
2016-12-30 12:30:00,34.79,34.82,34.77,34.78,117049.0,28.3932,28.4177,28.3768,28.385,117049.0
2016-12-30 12:40:00,34.78,34.79,34.74,34.74,165616.0,28.385,28.3932,28.3524,28.3524,165616.0
2016-12-30 12:50:00,34.74,34.75,34.7,34.73,222262.0,28.3524,28.3605,28.3197,28.3442,222262.0
2016-12-30 13:00:00,34.72,34.75,34.72,34.73,88183.0,28.336,28.3605,28.336,28.3442,88183.0
2016-12-30 13:10:00,34.74,34.77,34.72,34.77,120610.0,28.3524,28.3768,28.336,28.3768,120610.0
2016-12-30 13:20:00,34.76,34.79,34.75,34.76,104480.0,28.3687,28.3932,28.3605,28.3687,104480.0
2016-12-30 13:30:00,34.76,34.79,34.76,34.77,101431.0,28.3687,28.3932,28.3687,28.3768,101431.0
2016-12-30 13:40:00,34.77,34.78,34.76,34.77,92999.0,28.3768,28.385,28.3687,28.3768,92999.0
2016-12-30 13:50:00,34.77,34.79,34.75,34.76,59716.0,28.3768,28.3932,28.3605,28.3687,59716.0
2016-12-30 14:00:00,34.76,34.78,34.75,34.77,64582.0,28.3687,28.385,28.3605,28.3768,64582.0
2016-12-30 14:10:00,34.76,34.77,34.72,34.75,100869.0,28.3687,28.3768,28.336,28.3605,100869.0
2016-12-30 14:20:00,34.76,34.76,34.71,34.71,73564.0,28.3687,28.3687,28.3279,28.3279,73564.0
2016-12-30 14:30:00,34.71,34.77,34.7,34.77,78768.0,28.3279,28.3768,28.3197,28.3768,78768.0
2016-12-30 14:40:00,34.77,34.77,34.69,34.69,162316.0,28.3768,28.3768,28.3116,28.3116,162316.0
2016-12-30 14:50:00,34.69,34.7,34.63,34.7,289688.0,28.3116,28.3197,28.2626,28.3197,289688.0
2016-12-30 15:00:00,34.7,34.72,34.68,34.72,223342.0,28.3197,28.336,28.3034,28.336,223342.0
2016-12-30 15:10:00,34.72,34.77,34.71,34.73,272899.0,28.336,28.3768,28.3279,28.3442,272899.0
2016-12-30 15:20:00,34.73,34.76,34.72,34.75,148317.0,28.3442,28.3687,28.336,28.3605,148317.0
2016-12-30 15:30:00,34.75,34.77,34.74,34.76,186954.0,28.3605,28.3768,28.3524,28.3687,186954.0
2016-12-30 15:40:00,34.76,34.76,34.71,34.73,517821.0,28.3687,28.3687,28.3279,28.3442,517821.0
2016-12-30 15:50:00,34.73,34.73,34.67,34.72,2203480.0,28.3442,28.3442,28.2952,28.336,2203480.0
2017-01-03 09:30:00,35.1,35.2,35.09,35.16,898961.0,28.6462,28.7278,28.638,28.6951,898961.0
2017-01-03 09:40:00,35.15,35.22,35.14,35.2,802200.0,28.687,28.7441,28.6788,28.7278,802200.0
2017-01-03 09:50:00,35.2,35.24,35.18,35.24,411692.0,28.7278,28.7604,28.7115,28.7604,411692.0
2017-01-03 10:00:00,35.23,35.34,35.22,35.32,1233636.0,28.7523,28.842,28.7441,28.8257,1233636.0
2017-01-03 10:10:00,35.33,35.33,35.24,35.26,752434.0,28.8339,28.8339,28.7604,28.7768,752434.0
2017-01-03 10:20:00,35.26,35.3,35.25,35.29,1090419.0,28.7768,28.8094,28.7686,28.8012,1090419.0
2017-01-03 10:30:00,35.29,35.3,35.22,35.23,381880.0,28.8012,28.8094,28.7441,28.7523,381880.0
2017-01-03 10:40:00,35.23,35.24,35.19,35.19,490180.0,28.7523,28.7604,28.7196,28.7196,490180.0
2017-01-03 10:50:00,35.19,35.22,35.17,35.17,530247.0,28.7196,28.7441,28.7033,28.7033,530247.0
2017-01-03 11:00:00,35.17,35.18,35.14,35.17,298581.0,28.7033,28.7115,28.6788,28.7033,298581.0
2017-01-03 11:10:00,35.17,35.19,35.14,35.16,334535.0,28.7033,28.7196,28.6788,28.6951,334535.0
2017-01-03 11:20:00,35.16,35.23,35.12,35.12,581009.0,28.6951,28.7523,28.6625,28.6625,581009.0
2017-01-03 11:30:00,35.12,35.18,35.08,35.1,341432.0,28.6625,28.7115,28.6298,28.6462,341432.0
2017-01-03 11:40:00,35.1,35.11,35.04,35.08,428597.0,28.6462,28.6543,28.5972,28.6298,428597.0
2017-01-03 11:50:00,35.08,35.11,35.06,35.11,136568.0,28.6298,28.6543,28.6135,28.6543,136568.0
2017-01-03 12:00:00,35.11,35.12,35.06,35.09,254266.0,28.6543,28.6625,28.6135,28.638,254266.0
2017-01-03 12:10:00,35.09,35.11,35.07,35.08,127186.0,28.638,28.6543,28.6217,28.6298,127186.0
2017-01-03 12:20:00,35.08,35.11,35.07,35.1,65459.0,28.6298,28.6543,28.6217,28.6462,65459.0
2017-01-03 12:30:00,35.11,35.11,35.06,35.07,84255.0,28.6543,28.6543,28.6135,28.6217,84255.0
2017-01-03 12:40:00,35.07,35.09,35.04,35.09,74827.0,28.6217,28.638,28.5972,28.638,74827.0
2017-01-03 12:50:00,35.09,35.1,35.07,35.1,167429.0,28.638,28.6462,28.6217,28.6462,167429.0
2017-01-03 13:00:00,35.1,35.11,35.07,35.08,78250.0,28.6462,28.6543,28.6217,28.6298,78250.0
2017-01-03 13:10:00,35.09,35.11,35.07,35.1,81563.0,28.638,28.6543,28.6217,28.6462,81563.0
2017-01-03 13:20:00,35.1,35.13,35.1,35.13,90630.0,28.6462,28.6707,28.6462,28.6707,90630.0
2017-01-03 13:30:00,35.13,35.13,35.09,35.09,156408.0,28.6707,28.6707,28.638,28.638,156408.0
2017-01-03 13:40:00,35.09,35.1,35.05,35.07,110530.0,28.638,28.6462,28.6054,28.6217,110530.0
2017-01-03 13:50:00,35.07,35.09,35.05,35.06,57059.0,28.6217,28.638,28.6054,28.6135,57059.0
2017-01-03 14:00:00,35.07,35.1,35.06,35.08,113818.0,28.6217,28.6462,28.6135,28.6298,113818.0
2017-01-03 14:10:00,35.09,35.11,35.08,35.09,85864.0,28.638,28.6543,28.6298,28.638,85864.0
2017-01-03 14:20:00,35.09,35.1,35.06,35.06,68853.0,28.638,28.6462,28.6135,28.6135,68853.0
2017-01-03 14:30:00,35.07,35.07,35.05,35.06,99915.0,28.6217,28.6217,28.6054,28.6135,99915.0
2017-01-03 14:40:00,35.06,35.09,35.06,35.08,131954.0,28.6135,28.638,28.6135,28.6298,131954.0
2017-01-03 14:50:00,35.09,35.11,35.08,35.1,206255.0,28.638,28.6543,28.6298,28.6462,206255.0
2017-01-03 15:00:00,35.1,35.12,35.1,35.11,308040.0,28.6462,28.6625,28.6462,28.6543,308040.0
2017-01-03 15:10:00,35.11,35.11,35.09,35.09,92864.0,28.6543,28.6543,28.638,28.638,92864.0
2017-01-03 15:20:00,35.09,35.1,35.06,35.07,252668.0,28.638,28.6462,28.6135,28.6217,252668.0
2017-01-03 15:30:00,35.07,35.13,35.06,35.13,277410.0,28.6217,28.6707,28.6135,28.6707,277410.0
2017-01-03 15:40:00,35.13,35.14,35.11,35.14,895172.0,28.6707,28.6788,28.6543,28.6788,895172.0
2017-01-03 15:50:00,35.14,35.16,35.12,35.16,2049744.0,28.6788,28.6951,28.6625,28.6951,2049744.0
2017-01-04 09:30:00,35.25,35.45,35.22,35.38,4762735.0,28.7686,28.9318,28.7441,28.8747,4762735.0
2017-01-04 09:40:00,35.38,35.45,35.34,35.42,3792499.0,28.8747,28.9318,28.842,28.9073,3792499.0
2017-01-04 09:50:00,35.42,35.45,35.4,35.44,982140.0,28.9073,28.9318,28.891,28.9237,982140.0
2017-01-04 10:00:00,35.45,35.48,35.43,35.43,502462.0,28.9318,28.9563,28.9155,28.9155,502462.0
2017-01-04 10:10:00,35.44,35.44,35.4,35.42,377823.0,28.9237,28.9237,28.891,28.9073,377823.0
2017-01-04 10:20:00,35.41,35.42,35.37,35.37,214703.0,28.8992,28.9073,28.8665,28.8665,214703.0
2017-01-04 10:30:00,35.38,35.4,35.36,35.39,625097.0,28.8747,28.891,28.8584,28.8828,625097.0
2017-01-04 10:40:00,35.39,35.42,35.38,35.41,471436.0,28.8828,28.9073,28.8747,28.8992,471436.0
2017-01-04 10:50:00,35.41,35.43,35.39,35.42,751636.0,28.8992,28.9155,28.8828,28.9073,751636.0
2017-01-04 11:00:00,35.43,35.52,35.42,35.49,1512284.0,28.9155,28.9889,28.9073,28.9645,1512284.0
2017-01-04 11:10:00,35.5,35.51,35.48,35.48,425004.0,28.9726,28.9808,28.9563,28.9563,425004.0
2017-01-04 11:20:00,35.48,35.51,35.47,35.5,361404.0,28.9563,28.9808,28.9481,28.9726,361404.0
2017-01-04 11:30:00,35.51,35.56,35.5,35.56,960565.0,28.9808,29.0216,28.9726,29.0216,960565.0
2017-01-04 11:40:00,35.56,35.57,35.54,35.55,594731.0,29.0216,29.0298,29.0053,29.0134,594731.0
2017-01-04 11:50:00,35.55,35.57,35.55,35.57,460402.0,29.0134,29.0298,29.0134,29.0298,460402.0
2017-01-04 12:00:00,35.57,35.57,35.52,35.52,269231.0,29.0298,29.0298,28.9889,28.9889,269231.0
2017-01-04 12:10:00,35.53,35.54,35.51,35.52,339918.0,28.9971,29.0053,28.9808,28.9889,339918.0
2017-01-04 12:20:00,35.52,35.53,35.5,35.51,240727.0,28.9889,28.9971,28.9726,28.9808,240727.0
2017-01-04 12:30:00,35.51,35.51,35.48,35.49,138699.0,28.9808,28.9808,28.9563,28.9645,138699.0
2017-01-04 12:40:00,35.49,35.54,35.48,35.54,370836.0,28.9645,29.0053,28.9563,29.0053,370836.0
2017-01-04 12:50:00,35.54,35.57,35.54,35.57,588509.0,29.0053,29.0298,29.0053,29.0298,588509.0
2017-01-04 13:00:00,35.57,35.6,35.56,35.59,489437.0,29.0298,29.0542,29.0216,29.0461,489437.0
2017-01-04 13:10:00,35.59,35.61,35.59,35.59,587882.0,29.0461,29.0624,29.0461,29.0461,587882.0
2017-01-04 13:20:00,35.59,35.6,35.55,35.55,298774.0,29.0461,29.0542,29.0134,29.0134,298774.0
2017-01-04 13:30:00,35.55,35.57,35.55,35.57,261507.0,29.0134,29.0298,29.0134,29.0298,261507.0
2017-01-04 13:40:00,35.56,35.59,35.56,35.59,258814.0,29.0216,29.0461,29.0216,29.0461,258814.0
2017-01-04 13:50:00,35.59,35.61,35.58,35.6,391371.0,29.0461,29.0624,29.0379,29.0542,391371.0
2017-01-04 14:00:00,35.61,35.62,35.54,35.59,418827.0,29.0624,29.0706,29.0053,29.0461,418827.0
2017-01-04 14:10:00,35.59,35.64,35.58,35.62,343529.0,29.0461,29.0869,29.0379,29.0706,343529.0
2017-01-04 14:20:00,35.62,35.67,35.57,35.58,690309.0,29.0706,29.1114,29.0298,29.0379,690309.0
2017-01-04 14:30:00,35.58,35.62,35.57,35.61,190975.0,29.0379,29.0706,29.0298,29.0624,190975.0
2017-01-04 14:40:00,35.61,35.63,35.56,35.59,439636.0,29.0624,29.0787,29.0216,29.0461,439636.0
2017-01-04 14:50:00,35.58,35.62,35.58,35.62,506512.0,29.0379,29.0706,29.0379,29.0706,506512.0
2017-01-04 15:00:00,35.62,35.62,35.54,35.56,1172019.0,29.0706,29.0706,29.0053,29.0216,1172019.0
2017-01-04 15:10:00,35.55,35.57,35.53,35.55,754769.0,29.0134,29.0298,28.9971,29.0134,754769.0
2017-01-04 15:20:00,35.55,35.55,35.52,35.52,542440.0,29.0134,29.0134,28.9889,28.9889,542440.0
2017-01-04 15:30:00,35.52,35.54,35.51,35.54,401346.0,28.9889,29.0053,28.9808,29.0053,401346.0
2017-01-04 15:40:00,35.54,35.54,35.5,35.5,1685757.0,29.0053,29.0053,28.9726,28.9726,1685757.0
2017-01-04 15:50:00,35.51,35.54,35.5,35.51,2440995.0,28.9808,29.0053,28.9726,28.9808,2440995.0
2017-01-05 09:30:00,35.89,35.93,35.87,35.91,1324962.0,29.2909,29.3236,29.2746,29.3072,1324962.0
2017-01-05 09:40:00,35.9,35.94,35.9,35.91,677910.0,29.2991,29.3317,29.2991,29.3072,677910.0
2017-01-05 09:50:00,35.91,35.95,35.9,35.92,284908.0,29.3072,29.3399,29.2991,29.3154,284908.0
2017-01-05 10:00:00,35.93,35.95,35.9,35.94,421053.0,29.3236,29.3399,29.2991,29.3317,421053.0
2017-01-05 10:10:00,35.94,35.98,35.94,35.96,745815.0,29.3317,29.3644,29.3317,29.348,745815.0
2017-01-05 10:20:00,35.96,35.98,35.96,35.98,384775.0,29.348,29.3644,29.348,29.3644,384775.0
2017-01-05 10:30:00,35.97,35.99,35.94,35.96,898544.0,29.3562,29.3725,29.3317,29.348,898544.0
2017-01-05 10:40:00,35.96,36.01,35.95,36.01,352784.0,29.348,29.3888,29.3399,29.3888,352784.0
2017-01-05 10:50:00,36.01,36.01,35.98,36.0,371289.0,29.3888,29.3888,29.3644,29.3807,371289.0
2017-01-05 11:00:00,36.0,36.01,35.9,35.93,497416.0,29.3807,29.3888,29.2991,29.3236,497416.0
2017-01-05 11:10:00,35.93,35.97,35.9,35.97,698651.0,29.3236,29.3562,29.2991,29.3562,698651.0
2017-01-05 11:20:00,35.97,35.98,35.95,35.96,505019.0,29.3562,29.3644,29.3399,29.348,505019.0
2017-01-05 11:30:00,35.97,35.97,35.93,35.94,315904.0,29.3562,29.3562,29.3236,29.3317,315904.0
2017-01-05 11:40:00,35.94,35.94,35.9,35.94,546320.0,29.3317,29.3317,29.2991,29.3317,546320.0
2017-01-05 11:50:00,35.94,36.02,35.93,36.0,578076.0,29.3317,29.397,29.3236,29.3807,578076.0
2017-01-05 12:00:00,35.99,36.0,35.97,35.98,127624.0,29.3725,29.3807,29.3562,29.3644,127624.0
2017-01-05 12:10:00,35.98,36.01,35.97,36.01,250538.0,29.3644,29.3888,29.3562,29.3888,250538.0
2017-01-05 12:20:00,36.01,36.03,36.0,36.02,221720.0,29.3888,29.4052,29.3807,29.397,221720.0
2017-01-05 12:30:00,36.02,36.03,36.0,36.01,346399.0,29.397,29.4052,29.3807,29.3888,346399.0
2017-01-05 12:40:00,36.01,36.01,36.0,36.01,129629.0,29.3888,29.3888,29.3807,29.3888,129629.0
2017-01-05 12:50:00,36.01,36.05,36.0,36.05,216408.0,29.3888,29.4215,29.3807,29.4215,216408.0
2017-01-05 13:00:00,36.04,36.07,36.03,36.07,270538.0,29.4133,29.4378,29.4052,29.4378,270538.0
2017-01-05 13:10:00,36.07,36.07,36.04,36.06,258287.0,29.4378,29.4378,29.4133,29.4297,258287.0
2017-01-05 13:20:00,36.06,36.1,36.05,36.08,499143.0,29.4297,29.4623,29.4215,29.446,499143.0
2017-01-05 13:30:00,36.08,36.11,36.06,36.07,218060.0,29.446,29.4705,29.4297,29.4378,218060.0
2017-01-05 13:40:00,36.07,36.07,36.04,36.05,221634.0,29.4378,29.4378,29.4133,29.4215,221634.0
2017-01-05 13:50:00,36.05,36.05,36.04,36.05,227963.0,29.4215,29.4215,29.4133,29.4215,227963.0
2017-01-05 14:00:00,36.05,36.08,36.05,36.07,186069.0,29.4215,29.446,29.4215,29.4378,186069.0
2017-01-05 14:10:00,36.07,36.09,36.06,36.07,209079.0,29.4378,29.4541,29.4297,29.4378,209079.0
2017-01-05 14:20:00,36.07,36.08,36.06,36.07,513128.0,29.4378,29.446,29.4297,29.4378,513128.0
2017-01-05 14:30:00,36.07,36.1,36.06,36.09,215422.0,29.4378,29.4623,29.4297,29.4541,215422.0
2017-01-05 14:40:00,36.09,36.09,36.06,36.08,234150.0,29.4541,29.4541,29.4297,29.446,234150.0
2017-01-05 14:50:00,36.08,36.08,36.05,36.05,164372.0,29.446,29.446,29.4215,29.4215,164372.0
2017-01-05 15:00:00,36.05,36.09,36.05,36.07,298065.0,29.4215,29.4541,29.4215,29.4378,298065.0
2017-01-05 15:10:00,36.07,36.09,36.04,36.07,356396.0,29.4378,29.4541,29.4133,29.4378,356396.0
2017-01-05 15:20:00,36.08,36.08,36.06,36.08,312392.0,29.446,29.446,29.4297,29.446,312392.0
2017-01-05 15:30:00,36.08,36.09,36.05,36.05,559156.0,29.446,29.4541,29.4215,29.4215,559156.0
2017-01-05 15:40:00,36.06,36.08,36.03,36.08,1812360.0,29.4297,29.446,29.4052,29.446,1812360.0
2017-01-05 15:50:00,36.08,36.08,36.03,36.04,2798965.0,29.446,29.446,29.4052,29.4133,2798965.0
2017-01-06 09:30:00,35.87,35.9,35.7,35.75,2614433.0,29.2746,29.2991,29.1358,29.1767,2614433.0
2017-01-06 09:40:00,35.75,35.8,35.74,35.75,923282.0,29.1767,29.2175,29.1685,29.1767,923282.0
2017-01-06 09:50:00,35.75,35.81,35.75,35.8,831199.0,29.1767,29.2256,29.1767,29.2175,831199.0
2017-01-06 10:00:00,35.79,35.82,35.76,35.76,750229.0,29.2093,29.2338,29.1848,29.1848,750229.0
2017-01-06 10:10:00,35.76,35.77,35.71,35.73,694419.0,29.1848,29.193,29.144,29.1603,694419.0
2017-01-06 10:20:00,35.73,35.75,35.72,35.73,497603.0,29.1603,29.1767,29.1522,29.1603,497603.0
2017-01-06 10:30:00,35.73,35.73,35.7,35.73,577033.0,29.1603,29.1603,29.1358,29.1603,577033.0
2017-01-06 10:40:00,35.73,35.75,35.72,35.74,158528.0,29.1603,29.1767,29.1522,29.1685,158528.0
2017-01-06 10:50:00,35.75,35.78,35.74,35.75,256270.0,29.1767,29.2011,29.1685,29.1767,256270.0
2017-01-06 11:00:00,35.75,35.79,35.74,35.75,470016.0,29.1767,29.2093,29.1685,29.1767,470016.0
2017-01-06 11:10:00,35.75,35.78,35.75,35.77,138713.0,29.1767,29.2011,29.1767,29.193,138713.0
2017-01-06 11:20:00,35.77,35.81,35.77,35.8,342997.0,29.193,29.2256,29.193,29.2175,342997.0
2017-01-06 11:30:00,35.8,35.83,35.74,35.75,502936.0,29.2175,29.2419,29.1685,29.1767,502936.0
2017-01-06 11:40:00,35.75,35.78,35.75,35.77,139062.0,29.1767,29.2011,29.1767,29.193,139062.0
2017-01-06 11:50:00,35.78,35.78,35.75,35.76,196312.0,29.2011,29.2011,29.1767,29.1848,196312.0
2017-01-06 12:00:00,35.76,35.76,35.73,35.74,140059.0,29.1848,29.1848,29.1603,29.1685,140059.0
2017-01-06 12:10:00,35.74,35.74,35.73,35.74,85927.0,29.1685,29.1685,29.1603,29.1685,85927.0
2017-01-06 12:20:00,35.74,35.78,35.73,35.78,255670.0,29.1685,29.2011,29.1603,29.2011,255670.0
2017-01-06 12:30:00,35.78,35.81,35.77,35.77,122254.0,29.2011,29.2256,29.193,29.193,122254.0
2017-01-06 12:40:00,35.77,35.79,35.77,35.78,200229.0,29.193,29.2093,29.193,29.2011,200229.0
2017-01-06 12:50:00,35.78,35.79,35.77,35.77,106706.0,29.2011,29.2093,29.193,29.193,106706.0
2017-01-06 13:00:00,35.77,35.78,35.74,35.74,195528.0,29.193,29.2011,29.1685,29.1685,195528.0
2017-01-06 13:10:00,35.74,35.76,35.74,35.74,159763.0,29.1685,29.1848,29.1685,29.1685,159763.0
2017-01-06 13:20:00,35.75,35.75,35.69,35.69,197152.0,29.1767,29.1767,29.1277,29.1277,197152.0
2017-01-06 13:30:00,35.69,35.73,35.68,35.72,76634.0,29.1277,29.1603,29.1195,29.1522,76634.0
2017-01-06 13:40:00,35.73,35.75,35.72,35.75,68834.0,29.1603,29.1767,29.1522,29.1767,68834.0
2017-01-06 13:50:00,35.75,35.76,35.73,35.73,97519.0,29.1767,29.1848,29.1603,29.1603,97519.0
2017-01-06 14:00:00,35.73,35.79,35.73,35.78,98060.0,29.1603,29.2093,29.1603,29.2011,98060.0
2017-01-06 14:10:00,35.78,35.79,35.75,35.79,155176.0,29.2011,29.2093,29.1767,29.2093,155176.0
2017-01-06 14:20:00,35.79,35.79,35.75,35.75,100467.0,29.2093,29.2093,29.1767,29.1767,100467.0
2017-01-06 14:30:00,35.76,35.78,35.74,35.75,157066.0,29.1848,29.2011,29.1685,29.1767,157066.0
2017-01-06 14:40:00,35.75,35.77,35.72,35.74,250282.0,29.1767,29.193,29.1522,29.1685,250282.0
2017-01-06 14:50:00,35.74,35.76,35.73,35.76,162415.0,29.1685,29.1848,29.1603,29.1848,162415.0
2017-01-06 15:00:00,35.75,35.79,35.75,35.79,188584.0,29.1767,29.2093,29.1767,29.2093,188584.0
2017-01-06 15:10:00,35.79,35.8,35.78,35.8,130849.0,29.2093,29.2175,29.2011,29.2175,130849.0
2017-01-06 15:20:00,35.8,35.8,35.79,35.8,164285.0,29.2175,29.2175,29.2093,29.2175,164285.0
2017-01-06 15:30:00,35.8,35.8,35.79,35.8,286040.0,29.2175,29.2175,29.2093,29.2175,286040.0
2017-01-06 15:40:00,35.8,35.83,35.79,35.82,728718.0,29.2175,29.2419,29.2093,29.2338,728718.0
2017-01-06 15:50:00,35.82,35.83,35.76,35.77,2027253.0,29.2338,29.2419,29.1848,29.193,2027253.0
2017-01-09 09:30:00,35.84,35.85,35.78,35.8,550537.0,29.2501,29.2583,29.2011,29.2175,550537.0
2017-01-09 09:40:00,35.8,35.81,35.75,35.79,344606.0,29.2175,29.2256,29.1767,29.2093,344606.0
2017-01-09 09:50:00,35.79,35.81,35.78,35.81,200489.0,29.2093,29.2256,29.2011,29.2256,200489.0
2017-01-09 10:00:00,35.81,35.83,35.75,35.79,350841.0,29.2256,29.2419,29.1767,29.2093,350841.0
2017-01-09 10:10:00,35.79,35.81,35.76,35.8,202587.0,29.2093,29.2256,29.1848,29.2175,202587.0
2017-01-09 10:20:00,35.8,35.82,35.79,35.8,195660.0,29.2175,29.2338,29.2093,29.2175,195660.0
2017-01-09 10:30:00,35.8,35.81,35.79,35.8,167328.0,29.2175,29.2256,29.2093,29.2175,167328.0
2017-01-09 10:40:00,35.81,35.83,35.79,35.83,215207.0,29.2256,29.2419,29.2093,29.2419,215207.0
2017-01-09 10:50:00,35.83,35.88,35.83,35.87,199117.0,29.2419,29.2828,29.2419,29.2746,199117.0
2017-01-09 11:00:00,35.88,35.91,35.85,35.91,465991.0,29.2828,29.3072,29.2583,29.3072,465991.0
2017-01-09 11:10:00,35.9,35.91,35.88,35.91,147604.0,29.2991,29.3072,29.2828,29.3072,147604.0
2017-01-09 11:20:00,35.91,35.92,35.89,35.9,192954.0,29.3072,29.3154,29.2909,29.2991,192954.0
2017-01-09 11:30:00,35.9,35.9,35.88,35.89,143461.0,29.2991,29.2991,29.2828,29.2909,143461.0
2017-01-09 11:40:00,35.89,35.91,35.88,35.91,398734.0,29.2909,29.3072,29.2828,29.3072,398734.0
2017-01-09 11:50:00,35.91,35.92,35.9,35.91,113922.0,29.3072,29.3154,29.2991,29.3072,113922.0
2017-01-09 12:00:00,35.91,35.92,35.9,35.92,86824.0,29.3072,29.3154,29.2991,29.3154,86824.0
2017-01-09 12:10:00,35.91,35.92,35.87,35.88,56343.0,29.3072,29.3154,29.2746,29.2828,56343.0
2017-01-09 12:20:00,35.88,35.91,35.87,35.9,208200.0,29.2828,29.3072,29.2746,29.2991,208200.0
2017-01-09 12:30:00,35.91,35.91,35.89,35.9,34541.0,29.3072,29.3072,29.2909,29.2991,34541.0
2017-01-09 12:40:00,35.9,35.91,35.89,35.9,144860.0,29.2991,29.3072,29.2909,29.2991,144860.0
2017-01-09 12:50:00,35.9,35.91,35.89,35.89,213118.0,29.2991,29.3072,29.2909,29.2909,213118.0
2017-01-09 13:00:00,35.9,35.91,35.89,35.9,208621.0,29.2991,29.3072,29.2909,29.2991,208621.0
2017-01-09 13:10:00,35.9,35.91,35.87,35.87,193261.0,29.2991,29.3072,29.2746,29.2746,193261.0
2017-01-09 13:20:00,35.87,35.88,35.85,35.86,169471.0,29.2746,29.2828,29.2583,29.2664,169471.0
2017-01-09 13:30:00,35.86,35.86,35.84,35.84,46592.0,29.2664,29.2664,29.2501,29.2501,46592.0
2017-01-09 13:40:00,35.84,35.87,35.84,35.87,32959.0,29.2501,29.2746,29.2501,29.2746,32959.0
2017-01-09 13:50:00,35.87,35.87,35.86,35.87,110492.0,29.2746,29.2746,29.2664,29.2746,110492.0
2017-01-09 14:00:00,35.87,35.87,35.85,35.86,48261.0,29.2746,29.2746,29.2583,29.2664,48261.0
2017-01-09 14:10:00,35.85,35.85,35.82,35.84,74579.0,29.2583,29.2583,29.2338,29.2501,74579.0
2017-01-09 14:20:00,35.84,35.84,35.83,35.84,28620.0,29.2501,29.2501,29.2419,29.2501,28620.0
2017-01-09 14:30:00,35.84,35.84,35.83,35.83,42988.0,29.2501,29.2501,29.2419,29.2419,42988.0
2017-01-09 14:40:00,35.83,35.84,35.82,35.83,48030.0,29.2419,29.2501,29.2338,29.2419,48030.0
2017-01-09 14:50:00,35.83,35.84,35.82,35.83,66805.0,29.2419,29.2501,29.2338,29.2419,66805.0
2017-01-09 15:00:00,35.84,35.84,35.83,35.84,58631.0,29.2501,29.2501,29.2419,29.2501,58631.0
2017-01-09 15:10:00,35.84,35.84,35.83,35.84,60143.0,29.2501,29.2501,29.2419,29.2501,60143.0
2017-01-09 15:20:00,35.84,35.85,35.83,35.85,57186.0,29.2501,29.2583,29.2419,29.2583,57186.0
2017-01-09 15:30:00,35.85,35.86,35.84,35.84,123159.0,29.2583,29.2664,29.2501,29.2501,123159.0
2017-01-09 15:40:00,35.84,35.85,35.83,35.84,222048.0,29.2501,29.2583,29.2419,29.2501,222048.0
2017-01-09 15:50:00,35.84,35.84,35.77,35.79,801054.0,29.2501,29.2501,29.193,29.2093,801054.0
2017-01-10 09:30:00,36.09,36.19,36.07,36.17,2700910.0,29.4541,29.5358,29.4378,29.5194,2700910.0
2017-01-10 09:40:00,36.17,36.22,36.16,36.22,2038959.0,29.5194,29.5602,29.5113,29.5602,2038959.0
2017-01-10 09:50:00,36.22,36.26,36.21,36.23,3013430.0,29.5602,29.5929,29.5521,29.5684,3013430.0
2017-01-10 10:00:00,36.23,36.27,36.23,36.25,1528836.0,29.5684,29.601,29.5684,29.5847,1528836.0
2017-01-10 10:10:00,36.25,36.25,36.2,36.22,488932.0,29.5847,29.5847,29.5439,29.5602,488932.0
2017-01-10 10:20:00,36.22,36.25,36.22,36.25,343841.0,29.5602,29.5847,29.5602,29.5847,343841.0
2017-01-10 10:30:00,36.25,36.3,36.24,36.27,656784.0,29.5847,29.6255,29.5766,29.601,656784.0
2017-01-10 10:40:00,36.27,36.3,36.25,36.29,546812.0,29.601,29.6255,29.5847,29.6174,546812.0
2017-01-10 10:50:00,36.29,36.32,36.28,36.3,140840.0,29.6174,29.6418,29.6092,29.6255,140840.0
2017-01-10 11:00:00,36.3,36.34,36.3,36.34,358040.0,29.6255,29.6582,29.6255,29.6582,358040.0
2017-01-10 11:10:00,36.34,36.39,36.33,36.38,869775.0,29.6582,29.699,29.65,29.6908,869775.0
2017-01-10 11:20:00,36.38,36.4,36.37,36.39,518673.0,29.6908,29.7071,29.6827,29.699,518673.0
2017-01-10 11:30:00,36.38,36.43,36.38,36.43,723235.0,29.6908,29.7316,29.6908,29.7316,723235.0
2017-01-10 11:40:00,36.43,36.47,36.42,36.47,524832.0,29.7316,29.7643,29.7235,29.7643,524832.0
2017-01-10 11:50:00,36.46,36.49,36.46,36.46,468256.0,29.7561,29.7806,29.7561,29.7561,468256.0
2017-01-10 12:00:00,36.47,36.51,36.44,36.5,511377.0,29.7643,29.7969,29.7398,29.7888,511377.0
2017-01-10 12:10:00,36.51,36.52,36.47,36.47,607762.0,29.7969,29.8051,29.7643,29.7643,607762.0
2017-01-10 12:20:00,36.47,36.48,36.45,36.45,230541.0,29.7643,29.7724,29.7479,29.7479,230541.0
2017-01-10 12:30:00,36.45,36.48,36.45,36.48,163742.0,29.7479,29.7724,29.7479,29.7724,163742.0
2017-01-10 12:40:00,36.48,36.48,36.44,36.44,305090.0,29.7724,29.7724,29.7398,29.7398,305090.0
2017-01-10 12:50:00,36.45,36.45,36.42,36.43,477805.0,29.7479,29.7479,29.7235,29.7316,477805.0
2017-01-10 13:00:00,36.42,36.43,36.41,36.41,161924.0,29.7235,29.7316,29.7153,29.7153,161924.0
2017-01-10 13:10:00,36.42,36.44,36.41,36.43,344498.0,29.7235,29.7398,29.7153,29.7316,344498.0
2017-01-10 13:20:00,36.43,36.44,36.4,36.41,172228.0,29.7316,29.7398,29.7071,29.7153,172228.0
2017-01-10 13:30:00,36.41,36.41,36.4,36.41,204143.0,29.7153,29.7153,29.7071,29.7153,204143.0
2017-01-10 13:40:00,36.41,36.42,36.37,36.39,530780.0,29.7153,29.7235,29.6827,29.699,530780.0
2017-01-10 13:50:00,36.39,36.41,36.37,36.37,515801.0,29.699,29.7153,29.6827,29.6827,515801.0
2017-01-10 14:00:00,36.37,36.38,36.35,36.37,354236.0,29.6827,29.6908,29.6663,29.6827,354236.0
2017-01-10 14:10:00,36.37,36.4,36.37,36.38,225652.0,29.6827,29.7071,29.6827,29.6908,225652.0
2017-01-10 14:20:00,36.38,36.4,36.32,36.33,208387.0,29.6908,29.7071,29.6418,29.65,208387.0
2017-01-10 14:30:00,36.33,36.38,36.32,36.35,199528.0,29.65,29.6908,29.6418,29.6663,199528.0
2017-01-10 14:40:00,36.35,36.36,36.35,36.35,76868.0,29.6663,29.6745,29.6663,29.6663,76868.0
2017-01-10 14:50:00,36.35,36.37,36.34,36.35,154373.0,29.6663,29.6827,29.6582,29.6663,154373.0
2017-01-10 15:00:00,36.36,36.38,36.35,36.38,181678.0,29.6745,29.6908,29.6663,29.6908,181678.0
2017-01-10 15:10:00,36.38,36.39,36.37,36.37,210747.0,29.6908,29.699,29.6827,29.6827,210747.0
2017-01-10 15:20:00,36.37,36.38,36.35,36.36,273585.0,29.6827,29.6908,29.6663,29.6745,273585.0
2017-01-10 15:30:00,36.36,36.39,36.36,36.37,265700.0,29.6745,29.699,29.6745,29.6827,265700.0
2017-01-10 15:40:00,36.37,36.37,36.32,36.32,711438.0,29.6827,29.6827,29.6418,29.6418,711438.0
2017-01-10 15:50:00,36.32,36.34,36.27,36.28,2485877.0,29.6418,29.6582,29.601,29.6092,2485877.0
2017-01-11 09:30:00,36.41,36.41,36.33,36.34,677352.0,29.7153,29.7153,29.65,29.6582,677352.0
2017-01-11 09:40:00,36.34,36.36,36.32,36.34,684049.0,29.6582,29.6745,29.6418,29.6582,684049.0
2017-01-11 09:50:00,36.34,36.36,36.31,36.36,564989.0,29.6582,29.6745,29.6337,29.6745,564989.0
2017-01-11 10:00:00,36.36,36.36,36.33,36.34,119032.0,29.6745,29.6745,29.65,29.6582,119032.0
2017-01-11 10:10:00,36.34,36.34,36.3,36.3,115854.0,29.6582,29.6582,29.6255,29.6255,115854.0
2017-01-11 10:20:00,36.31,36.32,36.3,36.32,214572.0,29.6337,29.6418,29.6255,29.6418,214572.0
2017-01-11 10:30:00,36.31,36.31,36.27,36.3,550233.0,29.6337,29.6337,29.601,29.6255,550233.0
2017-01-11 10:40:00,36.3,36.32,36.29,36.3,198039.0,29.6255,29.6418,29.6174,29.6255,198039.0
2017-01-11 10:50:00,36.3,36.31,36.25,36.29,260765.0,29.6255,29.6337,29.5847,29.6174,260765.0
2017-01-11 11:00:00,36.28,36.33,36.28,36.32,144063.0,29.6092,29.65,29.6092,29.6418,144063.0
2017-01-11 11:10:00,36.33,36.38,36.32,36.38,128118.0,29.65,29.6908,29.6418,29.6908,128118.0
2017-01-11 11:20:00,36.38,36.39,36.29,36.3,486172.0,29.6908,29.699,29.6174,29.6255,486172.0
2017-01-11 11:30:00,36.3,36.3,36.23,36.27,804996.0,29.6255,29.6255,29.5684,29.601,804996.0
2017-01-11 11:40:00,36.27,36.37,36.26,36.36,475557.0,29.601,29.6827,29.5929,29.6745,475557.0
2017-01-11 11:50:00,36.36,36.37,36.3,36.34,650184.0,29.6745,29.6827,29.6255,29.6582,650184.0
2017-01-11 12:00:00,36.35,36.36,36.27,36.33,445904.0,29.6663,29.6745,29.601,29.65,445904.0
2017-01-11 12:10:00,36.33,36.37,36.29,36.29,477079.0,29.65,29.6827,29.6174,29.6174,477079.0
2017-01-11 12:20:00,36.29,36.38,36.25,36.37,782380.0,29.6174,29.6908,29.5847,29.6827,782380.0
2017-01-11 12:30:00,36.37,36.38,36.32,36.34,377069.0,29.6827,29.6908,29.6418,29.6582,377069.0
2017-01-11 12:40:00,36.34,36.35,36.27,36.31,527196.0,29.6582,29.6663,29.601,29.6337,527196.0
2017-01-11 12:50:00,36.31,36.4,36.31,36.39,439219.0,29.6337,29.7071,29.6337,29.699,439219.0
2017-01-11 13:00:00,36.39,36.45,36.39,36.44,421867.0,29.699,29.7479,29.699,29.7398,421867.0
2017-01-11 13:10:00,36.44,36.45,36.37,36.43,423757.0,29.7398,29.7479,29.6827,29.7316,423757.0
2017-01-11 13:20:00,36.43,36.45,36.31,36.34,447922.0,29.7316,29.7479,29.6337,29.6582,447922.0
2017-01-11 13:30:00,36.34,36.44,36.34,36.43,187863.0,29.6582,29.7398,29.6582,29.7316,187863.0
2017-01-11 13:40:00,36.43,36.47,36.41,36.44,519512.0,29.7316,29.7643,29.7153,29.7398,519512.0
2017-01-11 13:50:00,36.44,36.49,36.44,36.46,609987.0,29.7398,29.7806,29.7398,29.7561,609987.0
2017-01-11 14:00:00,36.46,36.52,36.46,36.5,402501.0,29.7561,29.8051,29.7561,29.7888,402501.0
2017-01-11 14:10:00,36.5,36.57,36.49,36.53,381380.0,29.7888,29.8459,29.7806,29.8132,381380.0
2017-01-11 14:20:00,36.52,36.6,36.49,36.58,1138305.0,29.8051,29.8704,29.7806,29.854,1138305.0
2017-01-11 14:30:00,36.58,36.63,36.57,36.63,644067.0,29.854,29.8948,29.8459,29.8948,644067.0
2017-01-11 14:40:00,36.63,36.64,36.56,36.57,821650.0,29.8948,29.903,29.8377,29.8459,821650.0
2017-01-11 14:50:00,36.56,36.57,36.54,36.57,248961.0,29.8377,29.8459,29.8214,29.8459,248961.0
2017-01-11 15:00:00,36.57,36.63,36.56,36.59,737586.0,29.8459,29.8948,29.8377,29.8622,737586.0
2017-01-11 15:10:00,36.58,36.6,36.56,36.59,671606.0,29.854,29.8704,29.8377,29.8622,671606.0
2017-01-11 15:20:00,36.59,36.62,36.56,36.59,629330.0,29.8622,29.8867,29.8377,29.8622,629330.0
2017-01-11 15:30:00,36.59,36.6,36.57,36.59,325424.0,29.8622,29.8704,29.8459,29.8622,325424.0
2017-01-11 15:40:00,36.59,36.6,36.57,36.58,547836.0,29.8622,29.8704,29.8459,29.854,547836.0
2017-01-11 15:50:00,36.59,36.59,36.53,36.54,1479638.0,29.8622,29.8622,29.8132,29.8214,1479638.0
2017-01-12 09:30:00,36.4,36.44,36.39,36.41,829032.0,29.7071,29.7398,29.699,29.7153,829032.0
2017-01-12 09:40:00,36.4,36.47,36.4,36.46,674427.0,29.7071,29.7643,29.7071,29.7561,674427.0
2017-01-12 09:50:00,36.45,36.47,36.42,36.45,446503.0,29.7479,29.7643,29.7235,29.7479,446503.0
2017-01-12 10:00:00,36.46,36.46,36.35,36.37,609732.0,29.7561,29.7561,29.6663,29.6827,609732.0
2017-01-12 10:10:00,36.37,36.39,36.34,36.34,329469.0,29.6827,29.699,29.6582,29.6582,329469.0
2017-01-12 10:20:00,36.34,36.38,36.32,36.37,441993.0,29.6582,29.6908,29.6418,29.6827,441993.0
2017-01-12 10:30:00,36.37,36.38,36.32,36.33,324429.0,29.6827,29.6908,29.6418,29.65,324429.0
2017-01-12 10:40:00,36.33,36.35,36.31,36.33,278493.0,29.65,29.6663,29.6337,29.65,278493.0
2017-01-12 10:50:00,36.34,36.34,36.28,36.3,181490.0,29.6582,29.6582,29.6092,29.6255,181490.0
2017-01-12 11:00:00,36.3,36.3,36.25,36.27,228088.0,29.6255,29.6255,29.5847,29.601,228088.0
2017-01-12 11:10:00,36.27,36.33,36.24,36.3,271038.0,29.601,29.65,29.5766,29.6255,271038.0
2017-01-12 11:20:00,36.29,36.34,36.29,36.33,147267.0,29.6174,29.6582,29.6174,29.65,147267.0
2017-01-12 11:30:00,36.33,36.34,36.31,36.33,226364.0,29.65,29.6582,29.6337,29.65,226364.0
2017-01-12 11:40:00,36.34,36.35,36.32,36.32,147892.0,29.6582,29.6663,29.6418,29.6418,147892.0
2017-01-12 11:50:00,36.33,36.33,36.29,36.31,121559.0,29.65,29.65,29.6174,29.6337,121559.0
2017-01-12 12:00:00,36.3,36.34,36.3,36.32,69024.0,29.6255,29.6582,29.6255,29.6418,69024.0
2017-01-12 12:10:00,36.32,36.38,36.31,36.38,156472.0,29.6418,29.6908,29.6337,29.6908,156472.0
2017-01-12 12:20:00,36.38,36.39,36.36,36.39,85660.0,29.6908,29.699,29.6745,29.699,85660.0
2017-01-12 12:30:00,36.39,36.44,36.39,36.41,267800.0,29.699,29.7398,29.699,29.7153,267800.0
2017-01-12 12:40:00,36.41,36.42,36.39,36.41,42704.0,29.7153,29.7235,29.699,29.7153,42704.0
2017-01-12 12:50:00,36.41,36.42,36.4,36.41,88442.0,29.7153,29.7235,29.7071,29.7153,88442.0
2017-01-12 13:00:00,36.41,36.45,36.41,36.43,470636.0,29.7153,29.7479,29.7153,29.7316,470636.0
2017-01-12 13:10:00,36.44,36.47,36.43,36.43,108759.0,29.7398,29.7643,29.7316,29.7316,108759.0
2017-01-12 13:20:00,36.44,36.44,36.41,36.44,87882.0,29.7398,29.7398,29.7153,29.7398,87882.0
2017-01-12 13:30:00,36.44,36.47,36.42,36.45,122331.0,29.7398,29.7643,29.7235,29.7479,122331.0
2017-01-12 13:40:00,36.45,36.47,36.44,36.47,156664.0,29.7479,29.7643,29.7398,29.7643,156664.0
2017-01-12 13:50:00,36.47,36.47,36.43,36.43,142646.0,29.7643,29.7643,29.7316,29.7316,142646.0
2017-01-12 14:00:00,36.44,36.45,36.41,36.41,119792.0,29.7398,29.7479,29.7153,29.7153,119792.0
2017-01-12 14:10:00,36.41,36.45,36.41,36.44,94103.0,29.7153,29.7479,29.7153,29.7398,94103.0
2017-01-12 14:20:00,36.45,36.45,36.42,36.44,244749.0,29.7479,29.7479,29.7235,29.7398,244749.0
2017-01-12 14:30:00,36.44,36.47,36.43,36.45,157197.0,29.7398,29.7643,29.7316,29.7479,157197.0
2017-01-12 14:40:00,36.45,36.47,36.42,36.43,186851.0,29.7479,29.7643,29.7235,29.7316,186851.0
2017-01-12 14:50:00,36.43,36.44,36.42,36.44,88345.0,29.7316,29.7398,29.7235,29.7398,88345.0
2017-01-12 15:00:00,36.44,36.45,36.41,36.41,115271.0,29.7398,29.7479,29.7153,29.7153,115271.0
2017-01-12 15:10:00,36.41,36.44,36.4,36.44,116363.0,29.7153,29.7398,29.7071,29.7398,116363.0
2017-01-12 15:20:00,36.44,36.44,36.42,36.42,174682.0,29.7398,29.7398,29.7235,29.7235,174682.0
2017-01-12 15:30:00,36.43,36.47,36.42,36.47,190263.0,29.7316,29.7643,29.7235,29.7643,190263.0
2017-01-12 15:40:00,36.47,36.48,36.45,36.48,361896.0,29.7643,29.7724,29.7479,29.7724,361896.0
2017-01-12 15:50:00,36.48,36.49,36.45,36.48,960797.0,29.7724,29.7806,29.7479,29.7724,960797.0
2017-01-13 09:30:00,36.54,36.6,36.52,36.55,597062.0,29.8214,29.8704,29.8051,29.8296,597062.0
2017-01-13 09:40:00,36.55,36.6,36.54,36.57,367736.0,29.8296,29.8704,29.8214,29.8459,367736.0
2017-01-13 09:50:00,36.56,36.57,36.54,36.57,171469.0,29.8377,29.8459,29.8214,29.8459,171469.0
2017-01-13 10:00:00,36.57,36.58,36.54,36.56,427529.0,29.8459,29.854,29.8214,29.8377,427529.0
2017-01-13 10:10:00,36.57,36.58,36.55,36.55,492260.0,29.8459,29.854,29.8296,29.8296,492260.0
2017-01-13 10:20:00,36.55,36.58,36.55,36.58,275150.0,29.8296,29.854,29.8296,29.854,275150.0
2017-01-13 10:30:00,36.58,36.61,36.57,36.6,305362.0,29.854,29.8785,29.8459,29.8704,305362.0
2017-01-13 10:40:00,36.6,36.6,36.56,36.57,169837.0,29.8704,29.8704,29.8377,29.8459,169837.0
2017-01-13 10:50:00,36.56,36.64,36.56,36.64,246939.0,29.8377,29.903,29.8377,29.903,246939.0
2017-01-13 11:00:00,36.64,36.66,36.6,36.61,498539.0,29.903,29.9193,29.8704,29.8785,498539.0
2017-01-13 11:10:00,36.6,36.62,36.59,36.62,164011.0,29.8704,29.8867,29.8622,29.8867,164011.0
2017-01-13 11:20:00,36.62,36.63,36.61,36.63,195924.0,29.8867,29.8948,29.8785,29.8948,195924.0
2017-01-13 11:30:00,36.62,36.64,36.61,36.63,115994.0,29.8867,29.903,29.8785,29.8948,115994.0
2017-01-13 11:40:00,36.63,36.64,36.61,36.63,265324.0,29.8948,29.903,29.8785,29.8948,265324.0
2017-01-13 11:50:00,36.64,36.68,36.63,36.68,271489.0,29.903,29.9357,29.8948,29.9357,271489.0
2017-01-13 12:00:00,36.68,36.69,36.67,36.68,90844.0,29.9357,29.9438,29.9275,29.9357,90844.0
2017-01-13 12:10:00,36.67,36.68,36.62,36.64,285033.0,29.9275,29.9357,29.8867,29.903,285033.0
2017-01-13 12:20:00,36.64,36.64,36.62,36.62,75794.0,29.903,29.903,29.8867,29.8867,75794.0
2017-01-13 12:30:00,36.62,36.64,36.6,36.62,459637.0,29.8867,29.903,29.8704,29.8867,459637.0
2017-01-13 12:40:00,36.62,36.63,36.61,36.61,36869.0,29.8867,29.8948,29.8785,29.8785,36869.0
2017-01-13 12:50:00,36.61,36.63,36.61,36.63,53991.0,29.8785,29.8948,29.8785,29.8948,53991.0
2017-01-13 13:00:00,36.62,36.64,36.62,36.62,70443.0,29.8867,29.903,29.8867,29.8867,70443.0
2017-01-13 13:10:00,36.62,36.63,36.61,36.61,46658.0,29.8867,29.8948,29.8785,29.8785,46658.0
2017-01-13 13:20:00,36.61,36.62,36.59,36.61,78416.0,29.8785,29.8867,29.8622,29.8785,78416.0
2017-01-13 13:30:00,36.61,36.62,36.59,36.62,44914.0,29.8785,29.8867,29.8622,29.8867,44914.0
2017-01-13 13:40:00,36.61,36.61,36.57,36.59,82728.0,29.8785,29.8785,29.8459,29.8622,82728.0
2017-01-13 13:50:00,36.59,36.61,36.59,36.59,54327.0,29.8622,29.8785,29.8622,29.8622,54327.0
2017-01-13 14:00:00,36.59,36.62,36.57,36.57,136881.0,29.8622,29.8867,29.8459,29.8459,136881.0
2017-01-13 14:10:00,36.58,36.6,36.55,36.59,98997.0,29.854,29.8704,29.8296,29.8622,98997.0
2017-01-13 14:20:00,36.59,36.6,36.56,36.57,76228.0,29.8622,29.8704,29.8377,29.8459,76228.0
2017-01-13 14:30:00,36.57,36.6,36.56,36.59,109078.0,29.8459,29.8704,29.8377,29.8622,109078.0
2017-01-13 14:40:00,36.59,36.6,36.57,36.59,90402.0,29.8622,29.8704,29.8459,29.8622,90402.0
2017-01-13 14:50:00,36.59,36.61,36.57,36.61,61938.0,29.8622,29.8785,29.8459,29.8785,61938.0
2017-01-13 15:00:00,36.6,36.62,36.59,36.6,75459.0,29.8704,29.8867,29.8622,29.8704,75459.0
2017-01-13 15:10:00,36.61,36.61,36.59,36.6,106617.0,29.8785,29.8785,29.8622,29.8704,106617.0
2017-01-13 15:20:00,36.61,36.62,36.6,36.6,200514.0,29.8785,29.8867,29.8704,29.8704,200514.0
2017-01-13 15:30:00,36.6,36.62,36.59,36.61,523727.0,29.8704,29.8867,29.8622,29.8785,523727.0
2017-01-13 15:40:00,36.61,36.62,36.6,36.61,297510.0,29.8785,29.8867,29.8704,29.8785,297510.0
2017-01-13 15:50:00,36.61,36.61,36.57,36.57,1442617.0,29.8785,29.8785,29.8459,29.8459,1442617.0
2017-01-17 09:30:00,36.38,36.41,36.33,36.34,562461.0,29.6908,29.7153,29.65,29.6582,562461.0
2017-01-17 09:40:00,36.34,36.36,36.33,36.36,466847.0,29.6582,29.6745,29.65,29.6745,466847.0
2017-01-17 09:50:00,36.36,36.38,36.33,36.37,275693.0,29.6745,29.6908,29.65,29.6827,275693.0
2017-01-17 10:00:00,36.37,36.42,36.35,36.41,389040.0,29.6827,29.7235,29.6663,29.7153,389040.0
2017-01-17 10:10:00,36.41,36.42,36.39,36.4,305753.0,29.7153,29.7235,29.699,29.7071,305753.0
2017-01-17 10:20:00,36.4,36.42,36.39,36.4,351881.0,29.7071,29.7235,29.699,29.7071,351881.0
2017-01-17 10:30:00,36.41,36.42,36.4,36.4,199457.0,29.7153,29.7235,29.7071,29.7071,199457.0
2017-01-17 10:40:00,36.4,36.42,36.37,36.37,226861.0,29.7071,29.7235,29.6827,29.6827,226861.0
2017-01-17 10:50:00,36.37,36.38,36.36,36.37,110513.0,29.6827,29.6908,29.6745,29.6827,110513.0
2017-01-17 11:00:00,36.37,36.37,36.35,36.37,180678.0,29.6827,29.6827,29.6663,29.6827,180678.0
2017-01-17 11:10:00,36.37,36.37,36.31,36.31,262712.0,29.6827,29.6827,29.6337,29.6337,262712.0
2017-01-17 11:20:00,36.32,36.34,36.3,36.34,432543.0,29.6418,29.6582,29.6255,29.6582,432543.0
2017-01-17 11:30:00,36.34,36.34,36.29,36.32,420188.0,29.6582,29.6582,29.6174,29.6418,420188.0
2017-01-17 11:40:00,36.32,36.34,36.31,36.33,233876.0,29.6418,29.6582,29.6337,29.65,233876.0
2017-01-17 11:50:00,36.33,36.34,36.32,36.34,46035.0,29.65,29.6582,29.6418,29.6582,46035.0
2017-01-17 12:00:00,36.33,36.36,36.33,36.35,230244.0,29.65,29.6745,29.65,29.6663,230244.0
2017-01-17 12:10:00,36.34,36.35,36.32,36.34,95150.0,29.6582,29.6663,29.6418,29.6582,95150.0
2017-01-17 12:20:00,36.33,36.36,36.33,36.36,85893.0,29.65,29.6745,29.65,29.6745,85893.0
2017-01-17 12:30:00,36.36,36.37,36.35,36.35,42207.0,29.6745,29.6827,29.6663,29.6663,42207.0
2017-01-17 12:40:00,36.36,36.39,36.35,36.37,109435.0,29.6745,29.699,29.6663,29.6827,109435.0
2017-01-17 12:50:00,36.37,36.39,36.36,36.36,142892.0,29.6827,29.699,29.6745,29.6745,142892.0
2017-01-17 13:00:00,36.37,36.38,36.36,36.38,25739.0,29.6827,29.6908,29.6745,29.6908,25739.0
2017-01-17 13:10:00,36.37,36.4,36.37,36.39,109410.0,29.6827,29.7071,29.6827,29.699,109410.0
2017-01-17 13:20:00,36.39,36.41,36.38,36.4,44456.0,29.699,29.7153,29.6908,29.7071,44456.0
2017-01-17 13:30:00,36.4,36.4,36.39,36.4,10267.0,29.7071,29.7071,29.699,29.7071,10267.0
2017-01-17 13:40:00,36.39,36.41,36.39,36.41,33269.0,29.699,29.7153,29.699,29.7153,33269.0
2017-01-17 13:50:00,36.41,36.41,36.38,36.4,104869.0,29.7153,29.7153,29.6908,29.7071,104869.0
2017-01-17 14:00:00,36.4,36.42,36.39,36.41,93015.0,29.7071,29.7235,29.699,29.7153,93015.0
2017-01-17 14:10:00,36.4,36.4,36.36,36.37,64798.0,29.7071,29.7071,29.6745,29.6827,64798.0
2017-01-17 14:20:00,36.37,36.37,36.32,36.33,88796.0,29.6827,29.6827,29.6418,29.65,88796.0
2017-01-17 14:30:00,36.32,36.33,36.28,36.3,294423.0,29.6418,29.65,29.6092,29.6255,294423.0
2017-01-17 14:40:00,36.3,36.32,36.28,36.3,251861.0,29.6255,29.6418,29.6092,29.6255,251861.0
2017-01-17 14:50:00,36.31,36.32,36.28,36.32,201640.0,29.6337,29.6418,29.6092,29.6418,201640.0
2017-01-17 15:00:00,36.32,36.32,36.27,36.27,313502.0,29.6418,29.6418,29.601,29.601,313502.0
2017-01-17 15:10:00,36.27,36.32,36.27,36.29,228410.0,29.601,29.6418,29.601,29.6174,228410.0
2017-01-17 15:20:00,36.3,36.31,36.29,36.3,124319.0,29.6255,29.6337,29.6174,29.6255,124319.0
2017-01-17 15:30:00,36.3,36.35,36.3,36.35,187019.0,29.6255,29.6663,29.6255,29.6663,187019.0
2017-01-17 15:40:00,36.34,36.35,36.33,36.34,313821.0,29.6582,29.6663,29.65,29.6582,313821.0
2017-01-17 15:50:00,36.33,36.41,36.33,36.4,1668544.0,29.65,29.7153,29.65,29.7071,1668544.0
2017-01-18 09:30:00,36.73,36.74,36.62,36.68,1297034.0,29.9765,29.9846,29.8867,29.9357,1297034.0
2017-01-18 09:40:00,36.67,36.7,36.65,36.67,528693.0,29.9275,29.952,29.9112,29.9275,528693.0
2017-01-18 09:50:00,36.66,36.68,36.64,36.66,822572.0,29.9193,29.9357,29.903,29.9193,822572.0
2017-01-18 10:00:00,36.66,36.69,36.65,36.69,616574.0,29.9193,29.9438,29.9112,29.9438,616574.0
2017-01-18 10:10:00,36.69,36.71,36.67,36.71,600688.0,29.9438,29.9601,29.9275,29.9601,600688.0
2017-01-18 10:20:00,36.71,36.72,36.67,36.7,313312.0,29.9601,29.9683,29.9275,29.952,313312.0
2017-01-18 10:30:00,36.7,36.72,36.68,36.69,307391.0,29.952,29.9683,29.9357,29.9438,307391.0
2017-01-18 10:40:00,36.68,36.7,36.65,36.66,536224.0,29.9357,29.952,29.9112,29.9193,536224.0
2017-01-18 10:50:00,36.66,36.67,36.65,36.67,466936.0,29.9193,29.9275,29.9112,29.9275,466936.0
2017-01-18 11:00:00,36.66,36.71,36.66,36.69,195829.0,29.9193,29.9601,29.9193,29.9438,195829.0
2017-01-18 11:10:00,36.69,36.72,36.67,36.7,1274260.0,29.9438,29.9683,29.9275,29.952,1274260.0
2017-01-18 11:20:00,36.7,36.73,36.7,36.73,718407.0,29.952,29.9765,29.952,29.9765,718407.0
2017-01-18 11:30:00,36.73,36.74,36.71,36.71,248366.0,29.9765,29.9846,29.9601,29.9601,248366.0
2017-01-18 11:40:00,36.71,36.72,36.7,36.71,154739.0,29.9601,29.9683,29.952,29.9601,154739.0
2017-01-18 11:50:00,36.7,36.72,36.66,36.66,297765.0,29.952,29.9683,29.9193,29.9193,297765.0
2017-01-18 12:00:00,36.67,36.7,36.66,36.68,131431.0,29.9275,29.952,29.9193,29.9357,131431.0
2017-01-18 12:10:00,36.68,36.7,36.67,36.67,118097.0,29.9357,29.952,29.9275,29.9275,118097.0
2017-01-18 12:20:00,36.67,36.68,36.65,36.68,113280.0,29.9275,29.9357,29.9112,29.9357,113280.0
2017-01-18 12:30:00,36.68,36.69,36.66,36.68,94407.0,29.9357,29.9438,29.9193,29.9357,94407.0
2017-01-18 12:40:00,36.68,36.68,36.65,36.65,111672.0,29.9357,29.9357,29.9112,29.9112,111672.0
2017-01-18 12:50:00,36.65,36.66,36.64,36.65,166997.0,29.9112,29.9193,29.903,29.9112,166997.0
2017-01-18 13:00:00,36.64,36.67,36.63,36.66,115666.0,29.903,29.9275,29.8948,29.9193,115666.0
2017-01-18 13:10:00,36.66,36.67,36.63,36.64,58305.0,29.9193,29.9275,29.8948,29.903,58305.0
2017-01-18 13:20:00,36.64,36.65,36.61,36.63,118913.0,29.903,29.9112,29.8785,29.8948,118913.0
2017-01-18 13:30:00,36.63,36.64,36.62,36.63,109584.0,29.8948,29.903,29.8867,29.8948,109584.0
2017-01-18 13:40:00,36.63,36.64,36.6,36.61,148512.0,29.8948,29.903,29.8704,29.8785,148512.0
2017-01-18 13:50:00,36.61,36.62,36.6,36.61,78605.0,29.8785,29.8867,29.8704,29.8785,78605.0
2017-01-18 14:00:00,36.61,36.62,36.58,36.61,152898.0,29.8785,29.8867,29.854,29.8785,152898.0
2017-01-18 14:10:00,36.61,36.63,36.59,36.62,65401.0,29.8785,29.8948,29.8622,29.8867,65401.0
2017-01-18 14:20:00,36.63,36.63,36.6,36.61,85884.0,29.8948,29.8948,29.8704,29.8785,85884.0
2017-01-18 14:30:00,36.61,36.61,36.59,36.59,87441.0,29.8785,29.8785,29.8622,29.8622,87441.0
2017-01-18 14:40:00,36.59,36.61,36.57,36.57,162274.0,29.8622,29.8785,29.8459,29.8459,162274.0
2017-01-18 14:50:00,36.57,36.61,36.57,36.6,179732.0,29.8459,29.8785,29.8459,29.8704,179732.0
2017-01-18 15:00:00,36.61,36.61,36.57,36.57,318995.0,29.8785,29.8785,29.8459,29.8459,318995.0
2017-01-18 15:10:00,36.56,36.58,36.56,36.58,133626.0,29.8377,29.854,29.8377,29.854,133626.0
2017-01-18 15:20:00,36.58,36.59,36.57,36.59,236561.0,29.854,29.8622,29.8459,29.8622,236561.0
2017-01-18 15:30:00,36.59,36.59,36.54,36.58,1276850.0,29.8622,29.8622,29.8214,29.854,1276850.0
2017-01-18 15:40:00,36.58,36.6,36.57,36.58,261808.0,29.854,29.8704,29.8459,29.854,261808.0
2017-01-18 15:50:00,36.58,36.6,36.57,36.59,580120.0,29.854,29.8704,29.8459,29.8622,580120.0
2017-01-19 09:30:00,36.54,36.56,36.52,36.52,403548.0,29.8214,29.8377,29.8051,29.8051,403548.0
2017-01-19 09:40:00,36.53,36.53,36.5,36.5,287411.0,29.8132,29.8132,29.7888,29.7888,287411.0
2017-01-19 09:50:00,36.51,36.51,36.47,36.48,366422.0,29.7969,29.7969,29.7643,29.7724,366422.0
2017-01-19 10:00:00,36.48,36.55,36.47,36.52,1560917.0,29.7724,29.8296,29.7643,29.8051,1560917.0
2017-01-19 10:10:00,36.52,36.53,36.49,36.52,466718.0,29.8051,29.8132,29.7806,29.8051,466718.0
2017-01-19 10:20:00,36.52,36.54,36.5,36.53,161283.0,29.8051,29.8214,29.7888,29.8132,161283.0
2017-01-19 10:30:00,36.53,36.56,36.53,36.55,265440.0,29.8132,29.8377,29.8132,29.8296,265440.0
2017-01-19 10:40:00,36.55,36.55,36.51,36.54,188324.0,29.8296,29.8296,29.7969,29.8214,188324.0
2017-01-19 10:50:00,36.54,36.55,36.51,36.53,125323.0,29.8214,29.8296,29.7969,29.8132,125323.0
2017-01-19 11:00:00,36.53,36.54,36.49,36.52,240261.0,29.8132,29.8214,29.7806,29.8051,240261.0
2017-01-19 11:10:00,36.52,36.54,36.5,36.54,179791.0,29.8051,29.8214,29.7888,29.8214,179791.0
2017-01-19 11:20:00,36.54,36.56,36.5,36.51,156452.0,29.8214,29.8377,29.7888,29.7969,156452.0
2017-01-19 11:30:00,36.51,36.51,36.46,36.48,224562.0,29.7969,29.7969,29.7561,29.7724,224562.0
2017-01-19 11:40:00,36.48,36.5,36.47,36.49,190075.0,29.7724,29.7888,29.7643,29.7806,190075.0
2017-01-19 11:50:00,36.49,36.5,36.46,36.47,114710.0,29.7806,29.7888,29.7561,29.7643,114710.0
2017-01-19 12:00:00,36.47,36.48,36.44,36.44,167389.0,29.7643,29.7724,29.7398,29.7398,167389.0
2017-01-19 12:10:00,36.44,36.45,36.41,36.41,315124.0,29.7398,29.7479,29.7153,29.7153,315124.0
2017-01-19 12:20:00,36.41,36.41,36.34,36.37,610432.0,29.7153,29.7153,29.6582,29.6827,610432.0
2017-01-19 12:30:00,36.38,36.38,36.33,36.34,499338.0,29.6908,29.6908,29.65,29.6582,499338.0
2017-01-19 12:40:00,36.34,36.35,36.29,36.3,338161.0,29.6582,29.6663,29.6174,29.6255,338161.0
2017-01-19 12:50:00,36.3,36.34,36.3,36.33,226139.0,29.6255,29.6582,29.6255,29.65,226139.0
2017-01-19 13:00:00,36.33,36.36,36.32,36.36,352161.0,29.65,29.6745,29.6418,29.6745,352161.0
2017-01-19 13:10:00,36.35,36.38,36.31,36.38,323849.0,29.6663,29.6908,29.6337,29.6908,323849.0
2017-01-19 13:20:00,36.38,36.39,36.34,36.35,125934.0,29.6908,29.699,29.6582,29.6663,125934.0
2017-01-19 13:30:00,36.35,36.39,36.35,36.38,60637.0,29.6663,29.699,29.6663,29.6908,60637.0
2017-01-19 13:40:00,36.38,36.4,36.37,36.37,102487.0,29.6908,29.7071,29.6827,29.6827,102487.0
2017-01-19 13:50:00,36.38,36.38,36.34,36.34,133158.0,29.6908,29.6908,29.6582,29.6582,133158.0
2017-01-19 14:00:00,36.35,36.35,36.28,36.29,176794.0,29.6663,29.6663,29.6092,29.6174,176794.0
2017-01-19 14:10:00,36.3,36.31,36.27,36.27,397088.0,29.6255,29.6337,29.601,29.601,397088.0
2017-01-19 14:20:00,36.28,36.33,36.26,36.31,303248.0,29.6092,29.65,29.5929,29.6337,303248.0
2017-01-19 14:30:00,36.3,36.33,36.28,36.32,119662.0,29.6255,29.65,29.6092,29.6418,119662.0
2017-01-19 14:40:00,36.31,36.33,36.29,36.32,206938.0,29.6337,29.65,29.6174,29.6418,206938.0
2017-01-19 14:50:00,36.32,36.35,36.31,36.33,177845.0,29.6418,29.6663,29.6337,29.65,177845.0
2017-01-19 15:00:00,36.33,36.34,36.31,36.33,167938.0,29.65,29.6582,29.6337,29.65,167938.0
2017-01-19 15:10:00,36.33,36.37,36.31,36.37,212182.0,29.65,29.6827,29.6337,29.6827,212182.0
2017-01-19 15:20:00,36.37,36.39,36.36,36.36,197114.0,29.6827,29.699,29.6745,29.6745,197114.0
2017-01-19 15:30:00,36.37,36.37,36.32,36.36,213069.0,29.6827,29.6827,29.6418,29.6745,213069.0
2017-01-19 15:40:00,36.36,36.41,36.35,36.38,710424.0,29.6745,29.7153,29.6663,29.6908,710424.0
2017-01-19 15:50:00,36.39,36.45,36.38,36.42,1410851.0,29.699,29.7479,29.6908,29.7235,1410851.0
2017-01-20 09:30:00,36.38,36.42,36.35,36.4,934082.0,29.6908,29.7235,29.6663,29.7071,934082.0
2017-01-20 09:40:00,36.4,36.42,36.37,36.41,742467.0,29.7071,29.7235,29.6827,29.7153,742467.0
2017-01-20 09:50:00,36.4,36.43,36.39,36.4,352964.0,29.7071,29.7316,29.699,29.7071,352964.0
2017-01-20 10:00:00,36.41,36.42,36.38,36.4,377666.0,29.7153,29.7235,29.6908,29.7071,377666.0
2017-01-20 10:10:00,36.41,36.44,36.39,36.4,406883.0,29.7153,29.7398,29.699,29.7071,406883.0
2017-01-20 10:20:00,36.4,36.41,36.37,36.41,255039.0,29.7071,29.7153,29.6827,29.7153,255039.0
2017-01-20 10:30:00,36.41,36.43,36.4,36.43,260882.0,29.7153,29.7316,29.7071,29.7316,260882.0
2017-01-20 10:40:00,36.43,36.44,36.38,36.43,1100603.0,29.7316,29.7398,29.6908,29.7316,1100603.0
2017-01-20 10:50:00,36.43,36.47,36.42,36.45,279660.0,29.7316,29.7643,29.7235,29.7479,279660.0
2017-01-20 11:00:00,36.45,36.47,36.44,36.46,166454.0,29.7479,29.7643,29.7398,29.7561,166454.0
2017-01-20 11:10:00,36.46,36.47,36.44,36.47,148638.0,29.7561,29.7643,29.7398,29.7643,148638.0
2017-01-20 11:20:00,36.47,36.47,36.39,36.4,483794.0,29.7643,29.7643,29.699,29.7071,483794.0
2017-01-20 11:30:00,36.39,36.41,36.37,36.39,285046.0,29.699,29.7153,29.6827,29.699,285046.0
2017-01-20 11:40:00,36.4,36.42,36.38,36.39,137889.0,29.7071,29.7235,29.6908,29.699,137889.0
2017-01-20 11:50:00,36.4,36.4,36.39,36.4,48450.0,29.7071,29.7071,29.699,29.7071,48450.0
2017-01-20 12:00:00,36.4,36.4,36.32,36.38,323210.0,29.7071,29.7071,29.6418,29.6908,323210.0
2017-01-20 12:10:00,36.38,36.39,36.24,36.3,898537.0,29.6908,29.699,29.5766,29.6255,898537.0
2017-01-20 12:20:00,36.29,36.33,36.29,36.31,251721.0,29.6174,29.65,29.6174,29.6337,251721.0
2017-01-20 12:30:00,36.31,36.31,36.14,36.16,1136272.0,29.6337,29.6337,29.4949,29.5113,1136272.0
2017-01-20 12:40:00,36.16,36.28,36.16,36.25,838434.0,29.5113,29.6092,29.5113,29.5847,838434.0
2017-01-20 12:50:00,36.25,36.27,36.21,36.27,216091.0,29.5847,29.601,29.5521,29.601,216091.0
2017-01-20 13:00:00,36.27,36.27,36.24,36.27,93143.0,29.601,29.601,29.5766,29.601,93143.0
2017-01-20 13:10:00,36.27,36.28,36.25,36.27,118770.0,29.601,29.6092,29.5847,29.601,118770.0
2017-01-20 13:20:00,36.27,36.29,36.26,36.27,69288.0,29.601,29.6174,29.5929,29.601,69288.0
2017-01-20 13:30:00,36.27,36.28,36.26,36.26,96675.0,29.601,29.6092,29.5929,29.5929,96675.0
2017-01-20 13:40:00,36.27,36.3,36.26,36.26,138303.0,29.601,29.6255,29.5929,29.5929,138303.0
2017-01-20 13:50:00,36.27,36.27,36.25,36.26,99692.0,29.601,29.601,29.5847,29.5929,99692.0
2017-01-20 14:00:00,36.26,36.3,36.26,36.3,55826.0,29.5929,29.6255,29.5929,29.6255,55826.0
2017-01-20 14:10:00,36.3,36.32,36.29,36.3,143878.0,29.6255,29.6418,29.6174,29.6255,143878.0
2017-01-20 14:20:00,36.3,36.31,36.24,36.26,258621.0,29.6255,29.6337,29.5766,29.5929,258621.0
2017-01-20 14:30:00,36.26,36.27,36.24,36.26,122951.0,29.5929,29.601,29.5766,29.5929,122951.0
2017-01-20 14:40:00,36.25,36.28,36.23,36.25,237967.0,29.5847,29.6092,29.5684,29.5847,237967.0
2017-01-20 14:50:00,36.25,36.27,36.24,36.27,63492.0,29.5847,29.601,29.5766,29.601,63492.0
2017-01-20 15:00:00,36.27,36.3,36.26,36.3,156392.0,29.601,29.6255,29.5929,29.6255,156392.0
2017-01-20 15:10:00,36.3,36.31,36.28,36.3,195608.0,29.6255,29.6337,29.6092,29.6255,195608.0
2017-01-20 15:20:00,36.31,36.31,36.27,36.27,143173.0,29.6337,29.6337,29.601,29.601,143173.0
2017-01-20 15:30:00,36.27,36.34,36.25,36.34,524808.0,29.601,29.6582,29.5847,29.6582,524808.0
2017-01-20 15:40:00,36.34,36.37,36.32,36.33,741300.0,29.6582,29.6827,29.6418,29.65,741300.0
2017-01-20 15:50:00,36.33,36.35,36.3,36.31,2266376.0,29.65,29.6663,29.6255,29.6337,2266376.0
2017-01-23 09:30:00,36.34,36.42,36.33,36.39,672178.0,29.6582,29.7235,29.65,29.699,672178.0
2017-01-23 09:40:00,36.39,36.4,36.38,36.4,479831.0,29.699,29.7071,29.6908,29.7071,479831.0
2017-01-23 09:50:00,36.4,36.4,36.35,36.38,376273.0,29.7071,29.7071,29.6663,29.6908,376273.0
2017-01-23 10:00:00,36.38,36.4,36.37,36.38,865643.0,29.6908,29.7071,29.6827,29.6908,865643.0
2017-01-23 10:10:00,36.38,36.39,36.34,36.35,542970.0,29.6908,29.699,29.6582,29.6663,542970.0
2017-01-23 10:20:00,36.35,36.37,36.32,36.33,507131.0,29.6663,29.6827,29.6418,29.65,507131.0
2017-01-23 10:30:00,36.33,36.33,36.29,36.3,616879.0,29.65,29.65,29.6174,29.6255,616879.0
2017-01-23 10:40:00,36.31,36.37,36.3,36.37,616625.0,29.6337,29.6827,29.6255,29.6827,616625.0
2017-01-23 10:50:00,36.36,36.39,36.35,36.39,491477.0,29.6745,29.699,29.6663,29.699,491477.0
2017-01-23 11:00:00,36.39,36.42,36.38,36.41,190354.0,29.699,29.7235,29.6908,29.7153,190354.0
2017-01-23 11:10:00,36.41,36.41,36.36,36.37,169530.0,29.7153,29.7153,29.6745,29.6827,169530.0
2017-01-23 11:20:00,36.37,36.38,36.33,36.37,158323.0,29.6827,29.6908,29.65,29.6827,158323.0
2017-01-23 11:30:00,36.37,36.39,36.34,36.34,135864.0,29.6827,29.699,29.6582,29.6582,135864.0
2017-01-23 11:40:00,36.34,36.37,36.3,36.31,590151.0,29.6582,29.6827,29.6255,29.6337,590151.0
2017-01-23 11:50:00,36.31,36.33,36.3,36.32,107625.0,29.6337,29.65,29.6255,29.6418,107625.0
2017-01-23 12:00:00,36.33,36.34,36.31,36.31,114777.0,29.65,29.6582,29.6337,29.6337,114777.0
2017-01-23 12:10:00,36.31,36.33,36.29,36.33,89463.0,29.6337,29.65,29.6174,29.65,89463.0
2017-01-23 12:20:00,36.33,36.36,36.33,36.35,64190.0,29.65,29.6745,29.65,29.6663,64190.0
2017-01-23 12:30:00,36.36,36.37,36.35,36.37,46421.0,29.6745,29.6827,29.6663,29.6827,46421.0
2017-01-23 12:40:00,36.37,36.38,36.36,36.36,125836.0,29.6827,29.6908,29.6745,29.6745,125836.0
2017-01-23 12:50:00,36.37,36.39,36.35,36.39,135956.0,29.6827,29.699,29.6663,29.699,135956.0
2017-01-23 13:00:00,36.38,36.39,36.37,36.39,44573.0,29.6908,29.699,29.6827,29.699,44573.0
2017-01-23 13:10:00,36.39,36.39,36.36,36.37,137746.0,29.699,29.699,29.6745,29.6827,137746.0
2017-01-23 13:20:00,36.38,36.41,36.37,36.38,60363.0,29.6908,29.7153,29.6827,29.6908,60363.0
2017-01-23 13:30:00,36.38,36.45,36.37,36.45,197616.0,29.6908,29.7479,29.6827,29.7479,197616.0
2017-01-23 13:40:00,36.45,36.45,36.42,36.43,149403.0,29.7479,29.7479,29.7235,29.7316,149403.0
2017-01-23 13:50:00,36.43,36.45,36.4,36.44,269946.0,29.7316,29.7479,29.7071,29.7398,269946.0
2017-01-23 14:00:00,36.44,36.46,36.42,36.43,175949.0,29.7398,29.7561,29.7235,29.7316,175949.0
2017-01-23 14:10:00,36.43,36.44,36.41,36.43,57742.0,29.7316,29.7398,29.7153,29.7316,57742.0
2017-01-23 14:20:00,36.43,36.45,36.42,36.45,43351.0,29.7316,29.7479,29.7235,29.7479,43351.0
2017-01-23 14:30:00,36.45,36.46,36.44,36.46,60265.0,29.7479,29.7561,29.7398,29.7561,60265.0
2017-01-23 14:40:00,36.46,36.48,36.43,36.45,158832.0,29.7561,29.7724,29.7316,29.7479,158832.0
2017-01-23 14:50:00,36.45,36.5,36.45,36.5,658002.0,29.7479,29.7888,29.7479,29.7888,658002.0
2017-01-23 15:00:00,36.49,36.5,36.46,36.47,245530.0,29.7806,29.7888,29.7561,29.7643,245530.0
2017-01-23 15:10:00,36.46,36.47,36.44,36.45,183489.0,29.7561,29.7643,29.7398,29.7479,183489.0
2017-01-23 15:20:00,36.46,36.5,36.45,36.48,170384.0,29.7561,29.7888,29.7479,29.7724,170384.0
2017-01-23 15:30:00,36.49,36.49,36.48,36.48,193338.0,29.7806,29.7806,29.7724,29.7724,193338.0
2017-01-23 15:40:00,36.48,36.49,36.48,36.49,789534.0,29.7724,29.7806,29.7724,29.7806,789534.0
2017-01-23 15:50:00,36.48,36.52,36.47,36.47,1790219.0,29.7724,29.8051,29.7643,29.7643,1790219.0
2017-01-24 09:30:00,36.46,36.55,36.45,36.53,1234911.0,29.7561,29.8296,29.7479,29.8132,1234911.0
2017-01-24 09:40:00,36.53,36.55,36.51,36.53,349801.0,29.8132,29.8296,29.7969,29.8132,349801.0
2017-01-24 09:50:00,36.53,36.57,36.53,36.54,351253.0,29.8132,29.8459,29.8132,29.8214,351253.0
2017-01-24 10:00:00,36.55,36.55,36.52,36.53,274221.0,29.8296,29.8296,29.8051,29.8132,274221.0
2017-01-24 10:10:00,36.53,36.56,36.53,36.55,245255.0,29.8132,29.8377,29.8132,29.8296,245255.0
2017-01-24 10:20:00,36.55,36.57,36.54,36.54,139614.0,29.8296,29.8459,29.8214,29.8214,139614.0
2017-01-24 10:30:00,36.54,36.56,36.52,36.53,159535.0,29.8214,29.8377,29.8051,29.8132,159535.0
2017-01-24 10:40:00,36.53,36.54,36.51,36.53,107421.0,29.8132,29.8214,29.7969,29.8132,107421.0
2017-01-24 10:50:00,36.53,36.57,36.53,36.56,75822.0,29.8132,29.8459,29.8132,29.8377,75822.0
2017-01-24 11:00:00,36.57,36.61,36.56,36.58,199059.0,29.8459,29.8785,29.8377,29.854,199059.0
2017-01-24 11:10:00,36.58,36.58,36.55,36.58,80831.0,29.854,29.854,29.8296,29.854,80831.0
2017-01-24 11:20:00,36.58,36.58,36.55,36.56,111785.0,29.854,29.854,29.8296,29.8377,111785.0
2017-01-24 11:30:00,36.57,36.57,36.54,36.57,146034.0,29.8459,29.8459,29.8214,29.8459,146034.0
2017-01-24 11:40:00,36.57,36.62,36.56,36.61,264440.0,29.8459,29.8867,29.8377,29.8785,264440.0
2017-01-24 11:50:00,36.61,36.64,36.61,36.63,256725.0,29.8785,29.903,29.8785,29.8948,256725.0
2017-01-24 12:00:00,36.63,36.64,36.62,36.63,32716.0,29.8948,29.903,29.8867,29.8948,32716.0
2017-01-24 12:10:00,36.64,36.69,36.63,36.65,257672.0,29.903,29.9438,29.8948,29.9112,257672.0
2017-01-24 12:20:00,36.65,36.67,36.64,36.66,47120.0,29.9112,29.9275,29.903,29.9193,47120.0
2017-01-24 12:30:00,36.67,36.67,36.65,36.65,49511.0,29.9275,29.9275,29.9112,29.9112,49511.0
2017-01-24 12:40:00,36.66,36.68,36.65,36.67,129048.0,29.9193,29.9357,29.9112,29.9275,129048.0
2017-01-24 12:50:00,36.67,36.67,36.65,36.65,276183.0,29.9275,29.9275,29.9112,29.9112,276183.0
2017-01-24 13:00:00,36.65,36.68,36.65,36.66,286570.0,29.9112,29.9357,29.9112,29.9193,286570.0
2017-01-24 13:10:00,36.66,36.68,36.65,36.67,109413.0,29.9193,29.9357,29.9112,29.9275,109413.0
2017-01-24 13:20:00,36.68,36.68,36.66,36.66,81763.0,29.9357,29.9357,29.9193,29.9193,81763.0
2017-01-24 13:30:00,36.66,36.7,36.66,36.69,105504.0,29.9193,29.952,29.9193,29.9438,105504.0
2017-01-24 13:40:00,36.69,36.73,36.69,36.73,151215.0,29.9438,29.9765,29.9438,29.9765,151215.0
2017-01-24 13:50:00,36.72,36.73,36.7,36.7,130558.0,29.9683,29.9765,29.952,29.952,130558.0
2017-01-24 14:00:00,36.7,36.72,36.7,36.7,154709.0,29.952,29.9683,29.952,29.952,154709.0
2017-01-24 14:10:00,36.7,36.71,36.68,36.7,82182.0,29.952,29.9601,29.9357,29.952,82182.0
2017-01-24 14:20:00,36.71,36.71,36.67,36.68,245203.0,29.9601,29.9601,29.9275,29.9357,245203.0
2017-01-24 14:30:00,36.67,36.7,36.67,36.68,149172.0,29.9275,29.952,29.9275,29.9357,149172.0
2017-01-24 14:40:00,36.68,36.7,36.67,36.68,85698.0,29.9357,29.952,29.9275,29.9357,85698.0
2017-01-24 14:50:00,36.68,36.69,36.68,36.69,89650.0,29.9357,29.9438,29.9357,29.9438,89650.0
2017-01-24 15:00:00,36.69,36.73,36.68,36.72,184262.0,29.9438,29.9765,29.9357,29.9683,184262.0
2017-01-24 15:10:00,36.71,36.72,36.71,36.71,172555.0,29.9601,29.9683,29.9601,29.9601,172555.0
2017-01-24 15:20:00,36.71,36.71,36.67,36.69,164762.0,29.9601,29.9601,29.9275,29.9438,164762.0
2017-01-24 15:30:00,36.69,36.69,36.66,36.66,344666.0,29.9438,29.9438,29.9193,29.9193,344666.0
2017-01-24 15:40:00,36.67,36.67,36.64,36.65,391903.0,29.9275,29.9275,29.903,29.9112,391903.0
2017-01-24 15:50:00,36.65,36.65,36.61,36.63,1325224.0,29.9112,29.9112,29.8785,29.8948,1325224.0
2017-01-25 09:30:00,36.62,36.66,36.61,36.65,456372.0,29.8867,29.9193,29.8785,29.9112,456372.0
2017-01-25 09:40:00,36.64,36.68,36.63,36.67,693934.0,29.903,29.9357,29.8948,29.9275,693934.0
2017-01-25 09:50:00,36.66,36.7,36.66,36.69,611478.0,29.9193,29.952,29.9193,29.9438,611478.0
2017-01-25 10:00:00,36.69,36.69,36.66,36.67,443093.0,29.9438,29.9438,29.9193,29.9275,443093.0
2017-01-25 10:10:00,36.68,36.69,36.66,36.68,671808.0,29.9357,29.9438,29.9193,29.9357,671808.0
2017-01-25 10:20:00,36.68,36.7,36.67,36.68,432923.0,29.9357,29.952,29.9275,29.9357,432923.0
2017-01-25 10:30:00,36.67,36.68,36.65,36.68,762170.0,29.9275,29.9357,29.9112,29.9357,762170.0
2017-01-25 10:40:00,36.68,36.7,36.67,36.69,389244.0,29.9357,29.952,29.9275,29.9438,389244.0
2017-01-25 10:50:00,36.68,36.75,36.67,36.75,548449.0,29.9357,29.9928,29.9275,29.9928,548449.0
2017-01-25 11:00:00,36.75,36.79,36.74,36.78,336189.0,29.9928,30.0254,29.9846,30.0173,336189.0
2017-01-25 11:10:00,36.77,36.8,36.76,36.76,371106.0,30.0091,30.0336,30.0009,30.0009,371106.0
2017-01-25 11:20:00,36.77,36.77,36.72,36.76,283874.0,30.0091,30.0091,29.9683,30.0009,283874.0
2017-01-25 11:30:00,36.76,36.76,36.71,36.72,200718.0,30.0009,30.0009,29.9601,29.9683,200718.0
2017-01-25 11:40:00,36.72,36.73,36.71,36.72,36008.0,29.9683,29.9765,29.9601,29.9683,36008.0
2017-01-25 11:50:00,36.72,36.73,36.67,36.69,324356.0,29.9683,29.9765,29.9275,29.9438,324356.0
2017-01-25 12:00:00,36.69,36.7,36.68,36.68,141475.0,29.9438,29.952,29.9357,29.9357,141475.0
2017-01-25 12:10:00,36.68,36.7,36.67,36.7,167170.0,29.9357,29.952,29.9275,29.952,167170.0
2017-01-25 12:20:00,36.69,36.72,36.69,36.7,64790.0,29.9438,29.9683,29.9438,29.952,64790.0
2017-01-25 12:30:00,36.7,36.71,36.7,36.7,9167.0,29.952,29.9601,29.952,29.952,9167.0
2017-01-25 12:40:00,36.7,36.71,36.69,36.69,51852.0,29.952,29.9601,29.9438,29.9438,51852.0
2017-01-25 12:50:00,36.7,36.71,36.69,36.71,38780.0,29.952,29.9601,29.9438,29.9601,38780.0
2017-01-25 13:00:00,36.71,36.71,36.7,36.7,19094.0,29.9601,29.9601,29.952,29.952,19094.0
2017-01-25 13:10:00,36.71,36.72,36.7,36.72,27512.0,29.9601,29.9683,29.952,29.9683,27512.0
2017-01-25 13:20:00,36.72,36.72,36.71,36.72,20216.0,29.9683,29.9683,29.9601,29.9683,20216.0
2017-01-25 13:30:00,36.72,36.72,36.7,36.72,119457.0,29.9683,29.9683,29.952,29.9683,119457.0
2017-01-25 13:40:00,36.72,36.73,36.7,36.72,118494.0,29.9683,29.9765,29.952,29.9683,118494.0
2017-01-25 13:50:00,36.71,36.78,36.71,36.76,374626.0,29.9601,30.0173,29.9601,30.0009,374626.0
2017-01-25 14:00:00,36.76,36.76,36.73,36.76,107710.0,30.0009,30.0009,29.9765,30.0009,107710.0
2017-01-25 14:10:00,36.75,36.77,36.75,36.77,57395.0,29.9928,30.0091,29.9928,30.0091,57395.0
2017-01-25 14:20:00,36.77,36.78,36.75,36.76,160671.0,30.0091,30.0173,29.9928,30.0009,160671.0
2017-01-25 14:30:00,36.76,36.77,36.75,36.76,84209.0,30.0009,30.0091,29.9928,30.0009,84209.0
2017-01-25 14:40:00,36.76,36.76,36.74,36.75,31109.0,30.0009,30.0009,29.9846,29.9928,31109.0
2017-01-25 14:50:00,36.75,36.75,36.72,36.73,157310.0,29.9928,29.9928,29.9683,29.9765,157310.0
2017-01-25 15:00:00,36.73,36.76,36.72,36.75,144774.0,29.9765,30.0009,29.9683,29.9928,144774.0
2017-01-25 15:10:00,36.75,36.76,36.72,36.73,133131.0,29.9928,30.0009,29.9683,29.9765,133131.0
2017-01-25 15:20:00,36.73,36.78,36.72,36.77,146622.0,29.9765,30.0173,29.9683,30.0091,146622.0
2017-01-25 15:30:00,36.77,36.79,36.77,36.79,204110.0,30.0091,30.0254,30.0091,30.0254,204110.0
2017-01-25 15:40:00,36.78,36.79,36.77,36.77,437503.0,30.0173,30.0254,30.0091,30.0091,437503.0
2017-01-25 15:50:00,36.77,36.79,36.75,36.77,1170774.0,30.0091,30.0254,29.9928,30.0091,1170774.0
2017-01-26 09:30:00,36.91,36.98,36.91,36.93,570909.0,30.1234,30.1805,30.1234,30.1397,570909.0
2017-01-26 09:40:00,36.93,36.95,36.91,36.94,367955.0,30.1397,30.156,30.1234,30.1478,367955.0
2017-01-26 09:50:00,36.94,36.95,36.93,36.95,282928.0,30.1478,30.156,30.1397,30.156,282928.0
2017-01-26 10:00:00,36.95,36.97,36.93,36.95,280173.0,30.156,30.1723,30.1397,30.156,280173.0
2017-01-26 10:10:00,36.95,36.98,36.92,36.94,448592.0,30.156,30.1805,30.1315,30.1478,448592.0
2017-01-26 10:20:00,36.94,36.95,36.89,36.91,180411.0,30.1478,30.156,30.107,30.1234,180411.0
2017-01-26 10:30:00,36.9,36.95,36.9,36.94,222328.0,30.1152,30.156,30.1152,30.1478,222328.0
2017-01-26 10:40:00,36.93,36.93,36.87,36.87,197002.0,30.1397,30.1397,30.0907,30.0907,197002.0
2017-01-26 10:50:00,36.87,36.9,36.86,36.9,424552.0,30.0907,30.1152,30.0826,30.1152,424552.0
2017-01-26 11:00:00,36.9,36.91,36.89,36.91,216059.0,30.1152,30.1234,30.107,30.1234,216059.0
2017-01-26 11:10:00,36.91,36.92,36.87,36.87,328692.0,30.1234,30.1315,30.0907,30.0907,328692.0
2017-01-26 11:20:00,36.88,36.88,36.84,36.88,176746.0,30.0989,30.0989,30.0662,30.0989,176746.0
2017-01-26 11:30:00,36.88,36.92,36.87,36.91,558227.0,30.0989,30.1315,30.0907,30.1234,558227.0
2017-01-26 11:40:00,36.91,36.94,36.9,36.91,152562.0,30.1234,30.1478,30.1152,30.1234,152562.0
2017-01-26 11:50:00,36.9,36.93,36.89,36.89,213757.0,30.1152,30.1397,30.107,30.107,213757.0
2017-01-26 12:00:00,36.9,36.91,36.87,36.9,126218.0,30.1152,30.1234,30.0907,30.1152,126218.0
2017-01-26 12:10:00,36.91,36.93,36.9,36.92,62898.0,30.1234,30.1397,30.1152,30.1315,62898.0
2017-01-26 12:20:00,36.92,36.93,36.91,36.91,127735.0,30.1315,30.1397,30.1234,30.1234,127735.0
2017-01-26 12:30:00,36.91,36.93,36.89,36.93,85232.0,30.1234,30.1397,30.107,30.1397,85232.0
2017-01-26 12:40:00,36.93,36.94,36.91,36.93,64080.0,30.1397,30.1478,30.1234,30.1397,64080.0
2017-01-26 12:50:00,36.93,36.94,36.92,36.92,74280.0,30.1397,30.1478,30.1315,30.1315,74280.0
2017-01-26 13:00:00,36.92,36.94,36.91,36.93,152103.0,30.1315,30.1478,30.1234,30.1397,152103.0
2017-01-26 13:10:00,36.93,36.94,36.91,36.91,52884.0,30.1397,30.1478,30.1234,30.1234,52884.0
2017-01-26 13:20:00,36.91,36.93,36.9,36.93,99219.0,30.1234,30.1397,30.1152,30.1397,99219.0
2017-01-26 13:30:00,36.93,36.93,36.9,36.93,157487.0,30.1397,30.1397,30.1152,30.1397,157487.0
2017-01-26 13:40:00,36.93,36.96,36.92,36.96,139952.0,30.1397,30.1642,30.1315,30.1642,139952.0
2017-01-26 13:50:00,36.95,36.97,36.95,36.97,289858.0,30.156,30.1723,30.156,30.1723,289858.0
2017-01-26 14:00:00,36.97,36.98,36.96,36.98,128440.0,30.1723,30.1805,30.1642,30.1805,128440.0
2017-01-26 14:10:00,36.98,37.0,36.97,37.0,211823.0,30.1805,30.1968,30.1723,30.1968,211823.0
2017-01-26 14:20:00,37.0,37.02,36.98,37.02,120851.0,30.1968,30.2131,30.1805,30.2131,120851.0
2017-01-26 14:30:00,37.02,37.02,37.01,37.02,147873.0,30.2131,30.2131,30.205,30.2131,147873.0
2017-01-26 14:40:00,37.02,37.02,37.01,37.02,44106.0,30.2131,30.2131,30.205,30.2131,44106.0
2017-01-26 14:50:00,37.02,37.02,36.96,36.97,484961.0,30.2131,30.2131,30.1642,30.1723,484961.0
2017-01-26 15:00:00,36.97,36.97,36.95,36.95,92524.0,30.1723,30.1723,30.156,30.156,92524.0
2017-01-26 15:10:00,36.95,36.96,36.94,36.95,135345.0,30.156,30.1642,30.1478,30.156,135345.0
2017-01-26 15:20:00,36.95,36.96,36.9,36.93,1377805.0,30.156,30.1642,30.1152,30.1397,1377805.0
2017-01-26 15:30:00,36.93,36.94,36.87,36.88,1266755.0,30.1397,30.1478,30.0907,30.0989,1266755.0
2017-01-26 15:40:00,36.88,36.88,36.82,36.83,1650470.0,30.0989,30.0989,30.0499,30.0581,1650470.0
2017-01-26 15:50:00,36.83,36.86,36.79,36.86,4586850.0,30.0581,30.0826,30.0254,30.0826,4586850.0
2017-01-27 09:30:00,36.83,36.91,36.79,36.81,663894.0,30.0581,30.1234,30.0254,30.0418,663894.0
2017-01-27 09:40:00,36.81,36.82,36.76,36.77,245248.0,30.0418,30.0499,30.0009,30.0091,245248.0
2017-01-27 09:50:00,36.77,36.79,36.74,36.75,580643.0,30.0091,30.0254,29.9846,29.9928,580643.0
2017-01-27 10:00:00,36.75,36.8,36.73,36.8,426407.0,29.9928,30.0336,29.9765,30.0336,426407.0
2017-01-27 10:10:00,36.8,36.88,36.79,36.84,572097.0,30.0336,30.0989,30.0254,30.0662,572097.0
2017-01-27 10:20:00,36.84,36.86,36.82,36.86,305022.0,30.0662,30.0826,30.0499,30.0826,305022.0
2017-01-27 10:30:00,36.85,36.92,36.85,36.91,627116.0,30.0744,30.1315,30.0744,30.1234,627116.0
2017-01-27 10:40:00,36.91,36.93,36.84,36.86,558068.0,30.1234,30.1397,30.0662,30.0826,558068.0
2017-01-27 10:50:00,36.86,36.86,36.81,36.82,100854.0,30.0826,30.0826,30.0418,30.0499,100854.0
2017-01-27 11:00:00,36.82,36.84,36.81,36.83,181441.0,30.0499,30.0662,30.0418,30.0581,181441.0
2017-01-27 11:10:00,36.83,36.86,36.83,36.85,129093.0,30.0581,30.0826,30.0581,30.0744,129093.0
2017-01-27 11:20:00,36.86,36.86,36.81,36.81,139524.0,30.0826,30.0826,30.0418,30.0418,139524.0
2017-01-27 11:30:00,36.81,36.81,36.75,36.76,277780.0,30.0418,30.0418,29.9928,30.0009,277780.0
2017-01-27 11:40:00,36.76,36.76,36.73,36.73,176017.0,30.0009,30.0009,29.9765,29.9765,176017.0
2017-01-27 11:50:00,36.73,36.75,36.73,36.74,224036.0,29.9765,29.9928,29.9765,29.9846,224036.0
2017-01-27 12:00:00,36.75,36.75,36.73,36.75,108236.0,29.9928,29.9928,29.9765,29.9928,108236.0
2017-01-27 12:10:00,36.74,36.77,36.73,36.74,171411.0,29.9846,30.0091,29.9765,29.9846,171411.0
2017-01-27 12:20:00,36.75,36.75,36.72,36.73,68224.0,29.9928,29.9928,29.9683,29.9765,68224.0
2017-01-27 12:30:00,36.73,36.75,36.72,36.75,48152.0,29.9765,29.9928,29.9683,29.9928,48152.0
2017-01-27 12:40:00,36.75,36.75,36.72,36.73,91472.0,29.9928,29.9928,29.9683,29.9765,91472.0
2017-01-27 12:50:00,36.74,36.74,36.73,36.74,39634.0,29.9846,29.9846,29.9765,29.9846,39634.0
2017-01-27 13:00:00,36.74,36.74,36.67,36.67,185190.0,29.9846,29.9846,29.9275,29.9275,185190.0
2017-01-27 13:10:00,36.68,36.7,36.67,36.7,60046.0,29.9357,29.952,29.9275,29.952,60046.0
2017-01-27 13:20:00,36.69,36.73,36.69,36.7,104087.0,29.9438,29.9765,29.9438,29.952,104087.0
2017-01-27 13:30:00,36.7,36.71,36.7,36.7,60990.0,29.952,29.9601,29.952,29.952,60990.0
2017-01-27 13:40:00,36.71,36.75,36.7,36.73,404853.0,29.9601,29.9928,29.952,29.9765,404853.0
2017-01-27 13:50:00,36.74,36.75,36.73,36.73,140252.0,29.9846,29.9928,29.9765,29.9765,140252.0
2017-01-27 14:00:00,36.73,36.74,36.72,36.72,132681.0,29.9765,29.9846,29.9683,29.9683,132681.0
2017-01-27 14:10:00,36.72,36.74,36.72,36.73,38158.0,29.9683,29.9846,29.9683,29.9765,38158.0
2017-01-27 14:20:00,36.73,36.74,36.73,36.73,39292.0,29.9765,29.9846,29.9765,29.9765,39292.0
2017-01-27 14:30:00,36.73,36.74,36.73,36.73,32009.0,29.9765,29.9846,29.9765,29.9765,32009.0
2017-01-27 14:40:00,36.73,36.75,36.73,36.73,155454.0,29.9765,29.9928,29.9765,29.9765,155454.0
2017-01-27 14:50:00,36.74,36.75,36.73,36.75,38869.0,29.9846,29.9928,29.9765,29.9928,38869.0
2017-01-27 15:00:00,36.74,36.75,36.73,36.74,66545.0,29.9846,29.9928,29.9765,29.9846,66545.0
2017-01-27 15:10:00,36.75,36.75,36.73,36.73,34445.0,29.9928,29.9928,29.9765,29.9765,34445.0
2017-01-27 15:20:00,36.73,36.76,36.73,36.75,132255.0,29.9765,30.0009,29.9765,29.9928,132255.0
2017-01-27 15:30:00,36.74,36.77,36.74,36.77,135568.0,29.9846,30.0091,29.9846,30.0091,135568.0
2017-01-27 15:40:00,36.77,36.77,36.75,36.77,282797.0,30.0091,30.0091,29.9928,30.0091,282797.0
2017-01-27 15:50:00,36.77,36.82,36.76,36.81,744677.0,30.0091,30.0499,30.0009,30.0418,744677.0
2017-01-30 09:30:00,36.62,36.62,36.55,36.57,381352.0,29.8867,29.8867,29.8296,29.8459,381352.0
2017-01-30 09:40:00,36.57,36.59,36.5,36.51,973998.0,29.8459,29.8622,29.7888,29.7969,973998.0
2017-01-30 09:50:00,36.51,36.58,36.5,36.58,276510.0,29.7969,29.854,29.7888,29.854,276510.0
2017-01-30 10:00:00,36.57,36.61,36.54,36.55,346820.0,29.8459,29.8785,29.8214,29.8296,346820.0
2017-01-30 10:10:00,36.55,36.57,36.53,36.54,397443.0,29.8296,29.8459,29.8132,29.8214,397443.0
2017-01-30 10:20:00,36.54,36.6,36.53,36.59,151559.0,29.8214,29.8704,29.8132,29.8622,151559.0
2017-01-30 10:30:00,36.6,36.62,36.57,36.58,257038.0,29.8704,29.8867,29.8459,29.854,257038.0
2017-01-30 10:40:00,36.59,36.61,36.57,36.59,159913.0,29.8622,29.8785,29.8459,29.8622,159913.0
2017-01-30 10:50:00,36.59,36.6,36.54,36.54,147875.0,29.8622,29.8704,29.8214,29.8214,147875.0
2017-01-30 11:00:00,36.54,36.58,36.53,36.56,257506.0,29.8214,29.854,29.8132,29.8377,257506.0
2017-01-30 11:10:00,36.57,36.61,36.56,36.6,367198.0,29.8459,29.8785,29.8377,29.8704,367198.0
2017-01-30 11:20:00,36.61,36.62,36.54,36.55,182190.0,29.8785,29.8867,29.8214,29.8296,182190.0
2017-01-30 11:30:00,36.55,36.55,36.49,36.52,422700.0,29.8296,29.8296,29.7806,29.8051,422700.0
2017-01-30 11:40:00,36.52,36.54,36.51,36.52,226910.0,29.8051,29.8214,29.7969,29.8051,226910.0
2017-01-30 11:50:00,36.52,36.52,36.45,36.47,509667.0,29.8051,29.8051,29.7479,29.7643,509667.0
2017-01-30 12:00:00,36.47,36.51,36.46,36.51,139742.0,29.7643,29.7969,29.7561,29.7969,139742.0
2017-01-30 12:10:00,36.51,36.53,36.49,36.53,155253.0,29.7969,29.8132,29.7806,29.8132,155253.0
2017-01-30 12:20:00,36.53,36.55,36.52,36.54,86021.0,29.8132,29.8296,29.8051,29.8214,86021.0
2017-01-30 12:30:00,36.54,36.54,36.52,36.54,200743.0,29.8214,29.8214,29.8051,29.8214,200743.0
2017-01-30 12:40:00,36.54,36.54,36.52,36.53,126380.0,29.8214,29.8214,29.8051,29.8132,126380.0
2017-01-30 12:50:00,36.53,36.57,36.53,36.57,253062.0,29.8132,29.8459,29.8132,29.8459,253062.0
2017-01-30 13:00:00,36.57,36.59,36.56,36.59,60249.0,29.8459,29.8622,29.8377,29.8622,60249.0
2017-01-30 13:10:00,36.59,36.59,36.57,36.58,108059.0,29.8622,29.8622,29.8459,29.854,108059.0
2017-01-30 13:20:00,36.58,36.59,36.57,36.59,131604.0,29.854,29.8622,29.8459,29.8622,131604.0
2017-01-30 13:30:00,36.59,36.59,36.57,36.58,73768.0,29.8622,29.8622,29.8459,29.854,73768.0
2017-01-30 13:40:00,36.58,36.59,36.57,36.58,72746.0,29.854,29.8622,29.8459,29.854,72746.0
2017-01-30 13:50:00,36.58,36.58,36.56,36.58,50588.0,29.854,29.854,29.8377,29.854,50588.0
2017-01-30 14:00:00,36.58,36.59,36.57,36.59,34557.0,29.854,29.8622,29.8459,29.8622,34557.0
2017-01-30 14:10:00,36.59,36.6,36.58,36.59,87236.0,29.8622,29.8704,29.854,29.8622,87236.0
2017-01-30 14:20:00,36.59,36.62,36.59,36.62,115261.0,29.8622,29.8867,29.8622,29.8867,115261.0
2017-01-30 14:30:00,36.62,36.64,36.61,36.63,144575.0,29.8867,29.903,29.8785,29.8948,144575.0
2017-01-30 14:40:00,36.63,36.63,36.62,36.63,27246.0,29.8948,29.8948,29.8867,29.8948,27246.0
2017-01-30 14:50:00,36.63,36.63,36.61,36.63,69971.0,29.8948,29.8948,29.8785,29.8948,69971.0
2017-01-30 15:00:00,36.63,36.63,36.59,36.61,63194.0,29.8948,29.8948,29.8622,29.8785,63194.0
2017-01-30 15:10:00,36.61,36.61,36.59,36.61,23217.0,29.8785,29.8785,29.8622,29.8785,23217.0
2017-01-30 15:20:00,36.61,36.61,36.6,36.61,37276.0,29.8785,29.8785,29.8704,29.8785,37276.0
2017-01-30 15:30:00,36.61,36.64,36.6,36.63,98584.0,29.8785,29.903,29.8704,29.8948,98584.0
2017-01-30 15:40:00,36.63,36.67,36.62,36.67,210312.0,29.8948,29.9275,29.8867,29.9275,210312.0
2017-01-30 15:50:00,36.66,36.69,36.64,36.67,565707.0,29.9193,29.9438,29.903,29.9275,565707.0
2017-01-31 09:30:00,36.62,36.75,36.62,36.72,508493.0,29.8867,29.9928,29.8867,29.9683,508493.0
2017-01-31 09:40:00,36.72,36.75,36.67,36.72,395316.0,29.9683,29.9928,29.9275,29.9683,395316.0
2017-01-31 09:50:00,36.73,36.73,36.66,36.68,301062.0,29.9765,29.9765,29.9193,29.9357,301062.0
2017-01-31 10:00:00,36.68,36.72,36.65,36.67,566126.0,29.9357,29.9683,29.9112,29.9275,566126.0
2017-01-31 10:10:00,36.67,36.72,36.65,36.69,245550.0,29.9275,29.9683,29.9112,29.9438,245550.0
2017-01-31 10:20:00,36.69,36.73,36.68,36.7,291699.0,29.9438,29.9765,29.9357,29.952,291699.0
2017-01-31 10:30:00,36.7,36.75,36.69,36.71,211864.0,29.952,29.9928,29.9438,29.9601,211864.0
2017-01-31 10:40:00,36.71,36.72,36.69,36.69,361817.0,29.9601,29.9683,29.9438,29.9438,361817.0
2017-01-31 10:50:00,36.7,36.71,36.68,36.69,448988.0,29.952,29.9601,29.9357,29.9438,448988.0
2017-01-31 11:00:00,36.7,36.73,36.68,36.7,298573.0,29.952,29.9765,29.9357,29.952,298573.0
2017-01-31 11:10:00,36.7,36.73,36.7,36.71,134307.0,29.952,29.9765,29.952,29.9601,134307.0
2017-01-31 11:20:00,36.72,36.73,36.64,36.64,593918.0,29.9683,29.9765,29.903,29.903,593918.0
2017-01-31 11:30:00,36.65,36.73,36.65,36.73,591600.0,29.9112,29.9765,29.9112,29.9765,591600.0
2017-01-31 11:40:00,36.72,36.72,36.68,36.69,337711.0,29.9683,29.9683,29.9357,29.9438,337711.0
2017-01-31 11:50:00,36.68,36.71,36.68,36.68,226570.0,29.9357,29.9601,29.9357,29.9357,226570.0
2017-01-31 12:00:00,36.68,36.69,36.68,36.69,68962.0,29.9357,29.9438,29.9357,29.9438,68962.0
2017-01-31 12:10:00,36.69,36.71,36.68,36.7,70304.0,29.9438,29.9601,29.9357,29.952,70304.0
2017-01-31 12:20:00,36.7,36.72,36.7,36.7,33350.0,29.952,29.9683,29.952,29.952,33350.0
2017-01-31 12:30:00,36.71,36.71,36.67,36.68,116343.0,29.9601,29.9601,29.9275,29.9357,116343.0
2017-01-31 12:40:00,36.68,36.68,36.64,36.65,643727.0,29.9357,29.9357,29.903,29.9112,643727.0
2017-01-31 12:50:00,36.65,36.66,36.64,36.65,87697.0,29.9112,29.9193,29.903,29.9112,87697.0
2017-01-31 13:00:00,36.66,36.66,36.63,36.64,175016.0,29.9193,29.9193,29.8948,29.903,175016.0
2017-01-31 13:10:00,36.63,36.64,36.6,36.64,561053.0,29.8948,29.903,29.8704,29.903,561053.0
2017-01-31 13:20:00,36.64,36.69,36.63,36.69,429884.0,29.903,29.9438,29.8948,29.9438,429884.0
2017-01-31 13:30:00,36.69,36.7,36.65,36.66,225077.0,29.9438,29.952,29.9112,29.9193,225077.0
2017-01-31 13:40:00,36.66,36.66,36.61,36.61,82871.0,29.9193,29.9193,29.8785,29.8785,82871.0
2017-01-31 13:50:00,36.61,36.62,36.57,36.58,305833.0,29.8785,29.8867,29.8459,29.854,305833.0
2017-01-31 14:00:00,36.59,36.62,36.58,36.62,160800.0,29.8622,29.8867,29.854,29.8867,160800.0
2017-01-31 14:10:00,36.62,36.65,36.61,36.64,142800.0,29.8867,29.9112,29.8785,29.903,142800.0
2017-01-31 14:20:00,36.64,36.67,36.63,36.66,114442.0,29.903,29.9275,29.8948,29.9193,114442.0
2017-01-31 14:30:00,36.67,36.67,36.64,36.66,126794.0,29.9275,29.9275,29.903,29.9193,126794.0
2017-01-31 14:40:00,36.66,36.68,36.64,36.68,238799.0,29.9193,29.9357,29.903,29.9357,238799.0
2017-01-31 14:50:00,36.68,36.7,36.66,36.68,177143.0,29.9357,29.952,29.9193,29.9357,177143.0
2017-01-31 15:00:00,36.68,36.7,36.67,36.68,271693.0,29.9357,29.952,29.9275,29.9357,271693.0
2017-01-31 15:10:00,36.69,36.72,36.68,36.7,233320.0,29.9438,29.9683,29.9357,29.952,233320.0
2017-01-31 15:20:00,36.7,36.73,36.7,36.71,215945.0,29.952,29.9765,29.952,29.9601,215945.0
2017-01-31 15:30:00,36.71,36.74,36.71,36.73,227814.0,29.9601,29.9846,29.9601,29.9765,227814.0
2017-01-31 15:40:00,36.73,36.75,36.68,36.68,593610.0,29.9765,29.9928,29.9357,29.9357,593610.0
2017-01-31 15:50:00,36.68,36.69,36.64,36.69,1641540.0,29.9357,29.9438,29.903,29.9438,1641540.0
2017-02-01 09:30:00,36.88,36.92,36.81,36.9,1065641.0,30.0989,30.1315,30.0418,30.1152,1065641.0
2017-02-01 09:40:00,36.9,36.9,36.82,36.85,343531.0,30.1152,30.1152,30.0499,30.0744,343531.0
2017-02-01 09:50:00,36.85,36.86,36.79,36.8,249441.0,30.0744,30.0826,30.0254,30.0336,249441.0
2017-02-01 10:00:00,36.81,36.83,36.72,36.76,453822.0,30.0418,30.0581,29.9683,30.0009,453822.0
2017-02-01 10:10:00,36.76,36.76,36.72,36.73,503262.0,30.0009,30.0009,29.9683,29.9765,503262.0
2017-02-01 10:20:00,36.73,36.75,36.71,36.74,130968.0,29.9765,29.9928,29.9601,29.9846,130968.0
2017-02-01 10:30:00,36.74,36.74,36.67,36.68,646946.0,29.9846,29.9846,29.9275,29.9357,646946.0
2017-02-01 10:40:00,36.68,36.71,36.65,36.66,368824.0,29.9357,29.9601,29.9112,29.9193,368824.0
2017-02-01 10:50:00,36.67,36.71,36.64,36.66,240700.0,29.9275,29.9601,29.903,29.9193,240700.0
2017-02-01 11:00:00,36.66,36.72,36.66,36.71,129484.0,29.9193,29.9683,29.9193,29.9601,129484.0
2017-02-01 11:10:00,36.7,36.74,36.7,36.72,155117.0,29.952,29.9846,29.952,29.9683,155117.0
2017-02-01 11:20:00,36.72,36.72,36.62,36.66,287434.0,29.9683,29.9683,29.8867,29.9193,287434.0
2017-02-01 11:30:00,36.66,36.67,36.63,36.65,168528.0,29.9193,29.9275,29.8948,29.9112,168528.0
2017-02-01 11:40:00,36.65,36.68,36.61,36.62,199448.0,29.9112,29.9357,29.8785,29.8867,199448.0
2017-02-01 11:50:00,36.62,36.64,36.59,36.64,127235.0,29.8867,29.903,29.8622,29.903,127235.0
2017-02-01 12:00:00,36.64,36.65,36.62,36.64,119400.0,29.903,29.9112,29.8867,29.903,119400.0
2017-02-01 12:10:00,36.64,36.65,36.61,36.62,138367.0,29.903,29.9112,29.8785,29.8867,138367.0
2017-02-01 12:20:00,36.62,36.65,36.61,36.64,36009.0,29.8867,29.9112,29.8785,29.903,36009.0
2017-02-01 12:30:00,36.65,36.67,36.65,36.66,68086.0,29.9112,29.9275,29.9112,29.9193,68086.0
2017-02-01 12:40:00,36.66,36.67,36.64,36.64,71579.0,29.9193,29.9275,29.903,29.903,71579.0
2017-02-01 12:50:00,36.64,36.65,36.63,36.64,50195.0,29.903,29.9112,29.8948,29.903,50195.0
2017-02-01 13:00:00,36.64,36.64,36.62,36.63,292646.0,29.903,29.903,29.8867,29.8948,292646.0
2017-02-01 13:10:00,36.63,36.64,36.62,36.64,115855.0,29.8948,29.903,29.8867,29.903,115855.0
2017-02-01 13:20:00,36.64,36.65,36.63,36.64,167182.0,29.903,29.9112,29.8948,29.903,167182.0
2017-02-01 13:30:00,36.65,36.66,36.63,36.65,167744.0,29.9112,29.9193,29.8948,29.9112,167744.0
2017-02-01 13:40:00,36.65,36.67,36.63,36.64,99588.0,29.9112,29.9275,29.8948,29.903,99588.0
2017-02-01 13:50:00,36.64,36.65,36.59,36.62,262655.0,29.903,29.9112,29.8622,29.8867,262655.0
2017-02-01 14:00:00,36.61,36.77,36.59,36.65,847694.0,29.8785,30.0091,29.8622,29.9112,847694.0
2017-02-01 14:10:00,36.65,36.76,36.65,36.75,209838.0,29.9112,30.0009,29.9112,29.9928,209838.0
2017-02-01 14:20:00,36.75,36.76,36.71,36.73,203084.0,29.9928,30.0009,29.9601,29.9765,203084.0
2017-02-01 14:30:00,36.73,36.74,36.67,36.68,410966.0,29.9765,29.9846,29.9275,29.9357,410966.0
2017-02-01 14:40:00,36.68,36.69,36.65,36.68,129742.0,29.9357,29.9438,29.9112,29.9357,129742.0
2017-02-01 14:50:00,36.68,36.68,36.64,36.68,116540.0,29.9357,29.9357,29.903,29.9357,116540.0
2017-02-01 15:00:00,36.68,36.69,36.65,36.68,248076.0,29.9357,29.9438,29.9112,29.9357,248076.0
2017-02-01 15:10:00,36.68,36.69,36.67,36.68,147188.0,29.9357,29.9438,29.9275,29.9357,147188.0
2017-02-01 15:20:00,36.68,36.71,36.67,36.7,253382.0,29.9357,29.9601,29.9275,29.952,253382.0
2017-02-01 15:30:00,36.7,36.72,36.7,36.71,100395.0,29.952,29.9683,29.952,29.9601,100395.0
2017-02-01 15:40:00,36.7,36.72,36.66,36.67,256527.0,29.952,29.9683,29.9193,29.9275,256527.0
2017-02-01 15:50:00,36.66,36.68,36.65,36.68,418406.0,29.9193,29.9357,29.9112,29.9357,418406.0
2017-02-02 09:30:00,36.54,36.64,36.53,36.61,2470576.0,29.8214,29.903,29.8132,29.8785,2470576.0
2017-02-02 09:40:00,36.6,36.63,36.57,36.63,450860.0,29.8704,29.8948,29.8459,29.8948,450860.0
2017-02-02 09:50:00,36.63,36.63,36.58,36.62,245491.0,29.8948,29.8948,29.854,29.8867,245491.0
2017-02-02 10:00:00,36.62,36.62,36.57,36.59,232678.0,29.8867,29.8867,29.8459,29.8622,232678.0
2017-02-02 10:10:00,36.59,36.63,36.59,36.6,198608.0,29.8622,29.8948,29.8622,29.8704,198608.0
2017-02-02 10:20:00,36.61,36.62,36.59,36.6,130986.0,29.8785,29.8867,29.8622,29.8704,130986.0
2017-02-02 10:30:00,36.61,36.63,36.58,36.62,517348.0,29.8785,29.8948,29.854,29.8867,517348.0
2017-02-02 10:40:00,36.62,36.64,36.61,36.63,109675.0,29.8867,29.903,29.8785,29.8948,109675.0
2017-02-02 10:50:00,36.62,36.69,36.62,36.68,222657.0,29.8867,29.9438,29.8867,29.9357,222657.0
2017-02-02 11:00:00,36.68,36.71,36.65,36.7,237331.0,29.9357,29.9601,29.9112,29.952,237331.0
2017-02-02 11:10:00,36.7,36.72,36.69,36.7,146063.0,29.952,29.9683,29.9438,29.952,146063.0
2017-02-02 11:20:00,36.7,36.7,36.68,36.68,156141.0,29.952,29.952,29.9357,29.9357,156141.0
2017-02-02 11:30:00,36.68,36.69,36.66,36.68,217361.0,29.9357,29.9438,29.9193,29.9357,217361.0
2017-02-02 11:40:00,36.68,36.69,36.65,36.65,202992.0,29.9357,29.9438,29.9112,29.9112,202992.0
2017-02-02 11:50:00,36.65,36.65,36.6,36.61,350402.0,29.9112,29.9112,29.8704,29.8785,350402.0
2017-02-02 12:00:00,36.6,36.62,36.59,36.61,198752.0,29.8704,29.8867,29.8622,29.8785,198752.0
2017-02-02 12:10:00,36.61,36.62,36.59,36.62,104782.0,29.8785,29.8867,29.8622,29.8867,104782.0
2017-02-02 12:20:00,36.62,36.63,36.6,36.63,35003.0,29.8867,29.8948,29.8704,29.8948,35003.0
2017-02-02 12:30:00,36.63,36.65,36.62,36.63,114518.0,29.8948,29.9112,29.8867,29.8948,114518.0
2017-02-02 12:40:00,36.64,36.66,36.64,36.65,141859.0,29.903,29.9193,29.903,29.9112,141859.0
2017-02-02 12:50:00,36.66,36.67,36.63,36.64,52179.0,29.9193,29.9275,29.8948,29.903,52179.0
2017-02-02 13:00:00,36.64,36.66,36.63,36.64,45759.0,29.903,29.9193,29.8948,29.903,45759.0
2017-02-02 13:10:00,36.64,36.64,36.61,36.62,92569.0,29.903,29.903,29.8785,29.8867,92569.0
2017-02-02 13:20:00,36.62,36.63,36.61,36.63,225960.0,29.8867,29.8948,29.8785,29.8948,225960.0
2017-02-02 13:30:00,36.62,36.64,36.61,36.63,114767.0,29.8867,29.903,29.8785,29.8948,114767.0
2017-02-02 13:40:00,36.63,36.68,36.63,36.66,106760.0,29.8948,29.9357,29.8948,29.9193,106760.0
2017-02-02 13:50:00,36.67,36.7,36.66,36.68,78543.0,29.9275,29.952,29.9193,29.9357,78543.0
2017-02-02 14:00:00,36.67,36.68,36.65,36.68,52780.0,29.9275,29.9357,29.9112,29.9357,52780.0
2017-02-02 14:10:00,36.68,36.68,36.65,36.65,82886.0,29.9357,29.9357,29.9112,29.9112,82886.0
2017-02-02 14:20:00,36.64,36.65,36.61,36.62,95753.0,29.903,29.9112,29.8785,29.8867,95753.0
2017-02-02 14:30:00,36.61,36.62,36.59,36.62,226361.0,29.8785,29.8867,29.8622,29.8867,226361.0
2017-02-02 14:40:00,36.62,36.62,36.58,36.59,140757.0,29.8867,29.8867,29.854,29.8622,140757.0
2017-02-02 14:50:00,36.59,36.63,36.58,36.63,90039.0,29.8622,29.8948,29.854,29.8948,90039.0
2017-02-02 15:00:00,36.63,36.64,36.61,36.64,63480.0,29.8948,29.903,29.8785,29.903,63480.0
2017-02-02 15:10:00,36.64,36.66,36.63,36.66,145370.0,29.903,29.9193,29.8948,29.9193,145370.0
2017-02-02 15:20:00,36.66,36.68,36.66,36.67,76872.0,29.9193,29.9357,29.9193,29.9275,76872.0
2017-02-02 15:30:00,36.67,36.69,36.66,36.67,113004.0,29.9275,29.9438,29.9193,29.9275,113004.0
2017-02-02 15:40:00,36.67,36.69,36.66,36.69,165067.0,29.9275,29.9438,29.9193,29.9438,165067.0
2017-02-02 15:50:00,36.69,36.7,36.67,36.68,781218.0,29.9438,29.952,29.9275,29.9357,781218.0
2017-02-03 09:30:00,36.63,36.63,36.53,36.57,370573.0,29.8948,29.8948,29.8132,29.8459,370573.0
2017-02-03 09:40:00,36.57,36.58,36.52,36.54,287676.0,29.8459,29.854,29.8051,29.8214,287676.0
2017-02-03 09:50:00,36.54,36.55,36.51,36.54,418123.0,29.8214,29.8296,29.7969,29.8214,418123.0
2017-02-03 10:00:00,36.53,36.61,36.53,36.57,305449.0,29.8132,29.8785,29.8132,29.8459,305449.0
2017-02-03 10:10:00,36.57,36.61,36.57,36.6,137753.0,29.8459,29.8785,29.8459,29.8704,137753.0
2017-02-03 10:20:00,36.6,36.65,36.59,36.62,188910.0,29.8704,29.9112,29.8622,29.8867,188910.0
2017-02-03 10:30:00,36.62,36.62,36.6,36.61,145468.0,29.8867,29.8867,29.8704,29.8785,145468.0
2017-02-03 10:40:00,36.61,36.7,36.6,36.68,1450323.0,29.8785,29.952,29.8704,29.9357,1450323.0
2017-02-03 10:50:00,36.68,36.69,36.65,36.67,1623314.0,29.9357,29.9438,29.9112,29.9275,1623314.0
2017-02-03 11:00:00,36.68,36.69,36.66,36.69,221368.0,29.9357,29.9438,29.9193,29.9438,221368.0
2017-02-03 11:10:00,36.69,36.7,36.67,36.7,124768.0,29.9438,29.952,29.9275,29.952,124768.0
2017-02-03 11:20:00,36.7,36.7,36.63,36.67,335118.0,29.952,29.952,29.8948,29.9275,335118.0
2017-02-03 11:30:00,36.67,36.7,36.65,36.69,342475.0,29.9275,29.952,29.9112,29.9438,342475.0
2017-02-03 11:40:00,36.69,36.7,36.66,36.68,282288.0,29.9438,29.952,29.9193,29.9357,282288.0
2017-02-03 11:50:00,36.68,36.7,36.64,36.7,198725.0,29.9357,29.952,29.903,29.952,198725.0
2017-02-03 12:00:00,36.7,36.71,36.68,36.7,141853.0,29.952,29.9601,29.9357,29.952,141853.0
2017-02-03 12:10:00,36.7,36.7,36.67,36.68,224173.0,29.952,29.952,29.9275,29.9357,224173.0
2017-02-03 12:20:00,36.68,36.71,36.67,36.67,97337.0,29.9357,29.9601,29.9275,29.9275,97337.0
2017-02-03 12:30:00,36.68,36.7,36.67,36.7,44238.0,29.9357,29.952,29.9275,29.952,44238.0
2017-02-03 12:40:00,36.69,36.71,36.68,36.7,39727.0,29.9438,29.9601,29.9357,29.952,39727.0
2017-02-03 12:50:00,36.7,36.71,36.7,36.7,19208.0,29.952,29.9601,29.952,29.952,19208.0
2017-02-03 13:00:00,36.7,36.71,36.66,36.66,135378.0,29.952,29.9601,29.9193,29.9193,135378.0
2017-02-03 13:10:00,36.66,36.71,36.66,36.69,177741.0,29.9193,29.9601,29.9193,29.9438,177741.0
2017-02-03 13:20:00,36.69,36.7,36.68,36.69,64497.0,29.9438,29.952,29.9357,29.9438,64497.0
2017-02-03 13:30:00,36.68,36.7,36.66,36.67,107920.0,29.9357,29.952,29.9193,29.9275,107920.0
2017-02-03 13:40:00,36.67,36.67,36.64,36.65,105104.0,29.9275,29.9275,29.903,29.9112,105104.0
2017-02-03 13:50:00,36.65,36.66,36.63,36.64,79857.0,29.9112,29.9193,29.8948,29.903,79857.0
2017-02-03 14:00:00,36.64,36.65,36.62,36.63,71511.0,29.903,29.9112,29.8867,29.8948,71511.0
2017-02-03 14:10:00,36.63,36.65,36.6,36.61,1686091.0,29.8948,29.9112,29.8704,29.8785,1686091.0
2017-02-03 14:20:00,36.61,36.62,36.57,36.62,708866.0,29.8785,29.8867,29.8459,29.8867,708866.0
2017-02-03 14:30:00,36.62,36.63,36.61,36.61,92485.0,29.8867,29.8948,29.8785,29.8785,92485.0
2017-02-03 14:40:00,36.62,36.64,36.61,36.62,135892.0,29.8867,29.903,29.8785,29.8867,135892.0
2017-02-03 14:50:00,36.62,36.65,36.61,36.64,182441.0,29.8867,29.9112,29.8785,29.903,182441.0
2017-02-03 15:00:00,36.64,36.65,36.64,36.64,83087.0,29.903,29.9112,29.903,29.903,83087.0
2017-02-03 15:10:00,36.64,36.65,36.64,36.65,71952.0,29.903,29.9112,29.903,29.9112,71952.0
2017-02-03 15:20:00,36.64,36.65,36.6,36.61,560329.0,29.903,29.9112,29.8704,29.8785,560329.0
2017-02-03 15:30:00,36.61,36.61,36.59,36.61,297252.0,29.8785,29.8785,29.8622,29.8785,297252.0
2017-02-03 15:40:00,36.61,36.61,36.59,36.59,419256.0,29.8785,29.8785,29.8622,29.8622,419256.0
2017-02-03 15:50:00,36.59,36.63,36.58,36.63,1494406.0,29.8622,29.8948,29.854,29.8948,1494406.0
2017-02-06 09:30:00,36.87,36.91,36.79,36.84,2728655.0,30.0907,30.1234,30.0254,30.0662,2728655.0
2017-02-06 09:40:00,36.85,36.9,36.84,36.89,751234.0,30.0744,30.1152,30.0662,30.107,751234.0
2017-02-06 09:50:00,36.89,36.93,36.85,36.91,721231.0,30.107,30.1397,30.0744,30.1234,721231.0
2017-02-06 10:00:00,36.91,36.91,36.87,36.89,196587.0,30.1234,30.1234,30.0907,30.107,196587.0
2017-02-06 10:10:00,36.89,36.9,36.88,36.89,593111.0,30.107,30.1152,30.0989,30.107,593111.0
2017-02-06 10:20:00,36.89,36.91,36.87,36.9,595668.0,30.107,30.1234,30.0907,30.1152,595668.0
2017-02-06 10:30:00,36.9,36.9,36.84,36.84,466726.0,30.1152,30.1152,30.0662,30.0662,466726.0
2017-02-06 10:40:00,36.84,36.85,36.81,36.82,248604.0,30.0662,30.0744,30.0418,30.0499,248604.0
2017-02-06 10:50:00,36.81,36.85,36.81,36.84,144249.0,30.0418,30.0744,30.0418,30.0662,144249.0
2017-02-06 11:00:00,36.84,36.87,36.83,36.85,184326.0,30.0662,30.0907,30.0581,30.0744,184326.0
2017-02-06 11:10:00,36.85,36.86,36.82,36.83,487843.0,30.0744,30.0826,30.0499,30.0581,487843.0
2017-02-06 11:20:00,36.83,36.85,36.82,36.84,424647.0,30.0581,30.0744,30.0499,30.0662,424647.0
2017-02-06 11:30:00,36.83,36.84,36.77,36.79,565112.0,30.0581,30.0662,30.0091,30.0254,565112.0
2017-02-06 11:40:00,36.79,36.82,36.79,36.82,181806.0,30.0254,30.0499,30.0254,30.0499,181806.0
2017-02-06 11:50:00,36.82,36.87,36.81,36.86,1120218.0,30.0499,30.0907,30.0418,30.0826,1120218.0
2017-02-06 12:00:00,36.86,36.87,36.8,36.8,424755.0,30.0826,30.0907,30.0336,30.0336,424755.0
2017-02-06 12:10:00,36.81,36.82,36.8,36.82,87729.0,30.0418,30.0499,30.0336,30.0499,87729.0
2017-02-06 12:20:00,36.82,36.82,36.8,36.8,110347.0,30.0499,30.0499,30.0336,30.0336,110347.0
2017-02-06 12:30:00,36.81,36.81,36.8,36.8,53806.0,30.0418,30.0418,30.0336,30.0336,53806.0
2017-02-06 12:40:00,36.8,36.81,36.8,36.8,85575.0,30.0336,30.0418,30.0336,30.0336,85575.0
2017-02-06 12:50:00,36.8,36.81,36.77,36.78,105337.0,30.0336,30.0418,30.0091,30.0173,105337.0
2017-02-06 13:00:00,36.78,36.8,36.76,36.78,148764.0,30.0173,30.0336,30.0009,30.0173,148764.0
2017-02-06 13:10:00,36.78,36.78,36.74,36.76,106892.0,30.0173,30.0173,29.9846,30.0009,106892.0
2017-02-06 13:20:00,36.76,36.77,36.75,36.77,33778.0,30.0009,30.0091,29.9928,30.0091,33778.0
2017-02-06 13:30:00,36.76,36.77,36.74,36.75,56547.0,30.0009,30.0091,29.9846,29.9928,56547.0
2017-02-06 13:40:00,36.75,36.76,36.75,36.76,30136.0,29.9928,30.0009,29.9928,30.0009,30136.0
2017-02-06 13:50:00,36.76,36.81,36.76,36.8,284185.0,30.0009,30.0418,30.0009,30.0336,284185.0
2017-02-06 14:00:00,36.8,36.8,36.76,36.77,52719.0,30.0336,30.0336,30.0009,30.0091,52719.0
2017-02-06 14:10:00,36.77,36.79,36.76,36.78,200274.0,30.0091,30.0254,30.0009,30.0173,200274.0
2017-02-06 14:20:00,36.77,36.78,36.76,36.76,192275.0,30.0091,30.0173,30.0009,30.0009,192275.0
2017-02-06 14:30:00,36.77,36.78,36.76,36.76,136779.0,30.0091,30.0173,30.0009,30.0009,136779.0
2017-02-06 14:40:00,36.77,36.77,36.76,36.76,129368.0,30.0091,30.0091,30.0009,30.0009,129368.0
2017-02-06 14:50:00,36.76,36.78,36.75,36.78,162070.0,30.0009,30.0173,29.9928,30.0173,162070.0
2017-02-06 15:00:00,36.78,36.8,36.77,36.78,101295.0,30.0173,30.0336,30.0091,30.0173,101295.0
2017-02-06 15:10:00,36.79,36.79,36.77,36.77,113281.0,30.0254,30.0254,30.0091,30.0091,113281.0
2017-02-06 15:20:00,36.77,36.79,36.77,36.78,86129.0,30.0091,30.0254,30.0091,30.0173,86129.0
2017-02-06 15:30:00,36.78,36.78,36.76,36.77,224821.0,30.0173,30.0173,30.0009,30.0091,224821.0
2017-02-06 15:40:00,36.76,36.77,36.75,36.76,360291.0,30.0009,30.0091,29.9928,30.0009,360291.0
2017-02-06 15:50:00,36.76,36.8,36.75,36.77,1633078.0,30.0009,30.0336,29.9928,30.0091,1633078.0
2017-02-07 09:30:00,36.94,36.97,36.92,36.97,458745.0,30.1478,30.1723,30.1315,30.1723,458745.0
2017-02-07 09:40:00,36.97,36.98,36.95,36.95,259200.0,30.1723,30.1805,30.156,30.156,259200.0
2017-02-07 09:50:00,36.96,36.96,36.93,36.95,479387.0,30.1642,30.1642,30.1397,30.156,479387.0
2017-02-07 10:00:00,36.95,36.96,36.94,36.94,637498.0,30.156,30.1642,30.1478,30.1478,637498.0
2017-02-07 10:10:00,36.95,36.95,36.93,36.93,346594.0,30.156,30.156,30.1397,30.1397,346594.0
2017-02-07 10:20:00,36.93,36.94,36.91,36.93,287453.0,30.1397,30.1478,30.1234,30.1397,287453.0
2017-02-07 10:30:00,36.94,36.94,36.9,36.91,338942.0,30.1478,30.1478,30.1152,30.1234,338942.0
2017-02-07 10:40:00,36.91,36.93,36.87,36.88,890817.0,30.1234,30.1397,30.0907,30.0989,890817.0
2017-02-07 10:50:00,36.88,36.89,36.82,36.84,523493.0,30.0989,30.107,30.0499,30.0662,523493.0
2017-02-07 11:00:00,36.84,36.86,36.82,36.84,180572.0,30.0662,30.0826,30.0499,30.0662,180572.0
2017-02-07 11:10:00,36.84,36.84,36.78,36.78,483057.0,30.0662,30.0662,30.0173,30.0173,483057.0
2017-02-07 11:20:00,36.78,36.79,36.72,36.75,383367.0,30.0173,30.0254,29.9683,29.9928,383367.0
2017-02-07 11:30:00,36.74,36.78,36.73,36.77,263402.0,29.9846,30.0173,29.9765,30.0091,263402.0
2017-02-07 11:40:00,36.77,36.79,36.76,36.79,75270.0,30.0091,30.0254,30.0009,30.0254,75270.0
2017-02-07 11:50:00,36.79,36.8,36.78,36.79,77052.0,30.0254,30.0336,30.0173,30.0254,77052.0
2017-02-07 12:00:00,36.79,36.81,36.78,36.78,41673.0,30.0254,30.0418,30.0173,30.0173,41673.0
2017-02-07 12:10:00,36.79,36.8,36.77,36.78,118035.0,30.0254,30.0336,30.0091,30.0173,118035.0
2017-02-07 12:20:00,36.78,36.79,36.73,36.73,178873.0,30.0173,30.0254,29.9765,29.9765,178873.0
2017-02-07 12:30:00,36.73,36.76,36.72,36.76,107025.0,29.9765,30.0009,29.9683,30.0009,107025.0
2017-02-07 12:40:00,36.76,36.76,36.71,36.72,144371.0,30.0009,30.0009,29.9601,29.9683,144371.0
2017-02-07 12:50:00,36.72,36.72,36.7,36.7,67143.0,29.9683,29.9683,29.952,29.952,67143.0
2017-02-07 13:00:00,36.7,36.72,36.69,36.71,87010.0,29.952,29.9683,29.9438,29.9601,87010.0
2017-02-07 13:10:00,36.72,36.75,36.71,36.74,61844.0,29.9683,29.9928,29.9601,29.9846,61844.0
2017-02-07 13:20:00,36.73,36.75,36.72,36.73,25403.0,29.9765,29.9928,29.9683,29.9765,25403.0
2017-02-07 13:30:00,36.73,36.75,36.73,36.75,60339.0,29.9765,29.9928,29.9765,29.9928,60339.0
2017-02-07 13:40:00,36.75,36.76,36.74,36.74,44216.0,29.9928,30.0009,29.9846,29.9846,44216.0
2017-02-07 13:50:00,36.74,36.77,36.74,36.76,203322.0,29.9846,30.0091,29.9846,30.0009,203322.0
2017-02-07 14:00:00,36.76,36.77,36.73,36.74,121378.0,30.0009,30.0091,29.9765,29.9846,121378.0
2017-02-07 14:10:00,36.74,36.74,36.71,36.72,150429.0,29.9846,29.9846,29.9601,29.9683,150429.0
2017-02-07 14:20:00,36.72,36.73,36.71,36.73,102754.0,29.9683,29.9765,29.9601,29.9765,102754.0
2017-02-07 14:30:00,36.73,36.74,36.71,36.71,86288.0,29.9765,29.9846,29.9601,29.9601,86288.0
2017-02-07 14:40:00,36.72,36.74,36.71,36.73,78701.0,29.9683,29.9846,29.9601,29.9765,78701.0
2017-02-07 14:50:00,36.74,36.75,36.73,36.75,73127.0,29.9846,29.9928,29.9765,29.9928,73127.0
2017-02-07 15:00:00,36.74,36.78,36.74,36.78,342374.0,29.9846,30.0173,29.9846,30.0173,342374.0
2017-02-07 15:10:00,36.78,36.78,36.75,36.75,171442.0,30.0173,30.0173,29.9928,29.9928,171442.0
2017-02-07 15:20:00,36.75,36.76,36.73,36.76,127702.0,29.9928,30.0009,29.9765,30.0009,127702.0
2017-02-07 15:30:00,36.76,36.76,36.73,36.74,251375.0,30.0009,30.0009,29.9765,29.9846,251375.0
2017-02-07 15:40:00,36.74,36.78,36.71,36.77,1064004.0,29.9846,30.0173,29.9601,30.0091,1064004.0
2017-02-07 15:50:00,36.77,36.79,36.75,36.79,1110931.0,30.0091,30.0254,29.9928,30.0254,1110931.0
2017-02-08 09:30:00,37.2,37.22,37.16,37.19,1962456.0,30.36,30.3764,30.3274,30.3519,1962456.0
2017-02-08 09:40:00,37.19,37.2,37.16,37.16,970292.0,30.3519,30.36,30.3274,30.3274,970292.0
2017-02-08 09:50:00,37.16,37.18,37.14,37.18,1141464.0,30.3274,30.3437,30.3111,30.3437,1141464.0
2017-02-08 10:00:00,37.18,37.22,37.17,37.21,863311.0,30.3437,30.3764,30.3356,30.3682,863311.0
2017-02-08 10:10:00,37.2,37.24,37.18,37.23,761733.0,30.36,30.3927,30.3437,30.3845,761733.0
2017-02-08 10:20:00,37.23,37.24,37.21,37.21,274404.0,30.3845,30.3927,30.3682,30.3682,274404.0
2017-02-08 10:30:00,37.21,37.22,37.14,37.17,1095828.0,30.3682,30.3764,30.3111,30.3356,1095828.0
2017-02-08 10:40:00,37.18,37.22,37.14,37.22,875339.0,30.3437,30.3764,30.3111,30.3764,875339.0
2017-02-08 10:50:00,37.22,37.23,37.21,37.23,362804.0,30.3764,30.3845,30.3682,30.3845,362804.0
2017-02-08 11:00:00,37.23,37.28,37.22,37.25,461614.0,30.3845,30.4253,30.3764,30.4008,461614.0
2017-02-08 11:10:00,37.25,37.25,37.23,37.25,276768.0,30.4008,30.4008,30.3845,30.4008,276768.0
2017-02-08 11:20:00,37.25,37.28,37.24,37.26,263564.0,30.4008,30.4253,30.3927,30.409,263564.0
2017-02-08 11:30:00,37.26,37.28,37.25,37.27,662833.0,30.409,30.4253,30.4008,30.4172,662833.0
2017-02-08 11:40:00,37.27,37.28,37.25,37.26,1282904.0,30.4172,30.4253,30.4008,30.409,1282904.0
2017-02-08 11:50:00,37.27,37.28,37.26,37.27,680245.0,30.4172,30.4253,30.409,30.4172,680245.0
2017-02-08 12:00:00,37.27,37.33,37.27,37.32,871068.0,30.4172,30.4661,30.4172,30.458,871068.0
2017-02-08 12:10:00,37.32,37.32,37.31,37.32,54400.0,30.458,30.458,30.4498,30.458,54400.0
2017-02-08 12:20:00,37.32,37.33,37.31,37.32,140541.0,30.458,30.4661,30.4498,30.458,140541.0
2017-02-08 12:30:00,37.32,37.33,37.3,37.3,172712.0,30.458,30.4661,30.4417,30.4417,172712.0
2017-02-08 12:40:00,37.31,37.31,37.27,37.29,113812.0,30.4498,30.4498,30.4172,30.4335,113812.0
2017-02-08 12:50:00,37.29,37.3,37.28,37.28,49057.0,30.4335,30.4417,30.4253,30.4253,49057.0
2017-02-08 13:00:00,37.29,37.31,37.28,37.3,97867.0,30.4335,30.4498,30.4253,30.4417,97867.0
2017-02-08 13:10:00,37.31,37.31,37.29,37.3,34592.0,30.4498,30.4498,30.4335,30.4417,34592.0
2017-02-08 13:20:00,37.29,37.32,37.29,37.31,171090.0,30.4335,30.458,30.4335,30.4498,171090.0
2017-02-08 13:30:00,37.32,37.34,37.31,37.34,127894.0,30.458,30.4743,30.4498,30.4743,127894.0
2017-02-08 13:40:00,37.34,37.35,37.31,37.35,119985.0,30.4743,30.4825,30.4498,30.4825,119985.0
2017-02-08 13:50:00,37.35,37.35,37.33,37.33,83630.0,30.4825,30.4825,30.4661,30.4661,83630.0
2017-02-08 14:00:00,37.33,37.34,37.33,37.34,34121.0,30.4661,30.4743,30.4661,30.4743,34121.0
2017-02-08 14:10:00,37.33,37.36,37.33,37.36,303540.0,30.4661,30.4906,30.4661,30.4906,303540.0
2017-02-08 14:20:00,37.36,37.38,37.35,37.37,494434.0,30.4906,30.5069,30.4825,30.4988,494434.0
2017-02-08 14:30:00,37.37,37.39,37.36,37.39,405015.0,30.4988,30.5151,30.4906,30.5151,405015.0
2017-02-08 14:40:00,37.39,37.43,37.39,37.42,534502.0,30.5151,30.5478,30.5151,30.5396,534502.0
2017-02-08 14:50:00,37.42,37.43,37.4,37.4,146684.0,30.5396,30.5478,30.5233,30.5233,146684.0
2017-02-08 15:00:00,37.41,37.41,37.38,37.4,120366.0,30.5314,30.5314,30.5069,30.5233,120366.0
2017-02-08 15:10:00,37.39,37.4,37.37,37.39,213605.0,30.5151,30.5233,30.4988,30.5151,213605.0
2017-02-08 15:20:00,37.39,37.39,37.37,37.39,343107.0,30.5151,30.5151,30.4988,30.5151,343107.0
2017-02-08 15:30:00,37.39,37.39,37.34,37.34,526155.0,30.5151,30.5151,30.4743,30.4743,526155.0
2017-02-08 15:40:00,37.35,37.35,37.32,37.33,821817.0,30.4825,30.4825,30.458,30.4661,821817.0
2017-02-08 15:50:00,37.32,37.35,37.31,37.32,1692647.0,30.458,30.4825,30.4498,30.458,1692647.0
2017-02-09 09:30:00,37.64,37.68,37.62,37.66,1404849.0,30.7191,30.7518,30.7028,30.7355,1404849.0
2017-02-09 09:40:00,37.66,37.72,37.66,37.7,1077287.0,30.7355,30.7844,30.7355,30.7681,1077287.0
2017-02-09 09:50:00,37.7,37.71,37.67,37.7,549105.0,30.7681,30.7763,30.7436,30.7681,549105.0
2017-02-09 10:00:00,37.7,37.72,37.68,37.7,430694.0,30.7681,30.7844,30.7518,30.7681,430694.0
2017-02-09 10:10:00,37.7,37.7,37.67,37.69,506523.0,30.7681,30.7681,30.7436,30.7599,506523.0
2017-02-09 10:20:00,37.69,37.71,37.67,37.7,401099.0,30.7599,30.7763,30.7436,30.7681,401099.0
2017-02-09 10:30:00,37.7,37.72,37.67,37.7,486745.0,30.7681,30.7844,30.7436,30.7681,486745.0
2017-02-09 10:40:00,37.69,37.72,37.69,37.72,319592.0,30.7599,30.7844,30.7599,30.7844,319592.0
2017-02-09 10:50:00,37.72,37.76,37.71,37.73,928434.0,30.7844,30.8171,30.7763,30.7926,928434.0
2017-02-09 11:00:00,37.73,37.79,37.73,37.79,1050838.0,30.7926,30.8416,30.7926,30.8416,1050838.0
2017-02-09 11:10:00,37.79,37.8,37.78,37.8,221201.0,30.8416,30.8497,30.8334,30.8497,221201.0
2017-02-09 11:20:00,37.8,37.86,37.79,37.84,760451.0,30.8497,30.8987,30.8416,30.8824,760451.0
2017-02-09 11:30:00,37.84,37.84,37.81,37.83,863984.0,30.8824,30.8824,30.8579,30.8742,863984.0
2017-02-09 11:40:00,37.83,37.83,37.78,37.79,388395.0,30.8742,30.8742,30.8334,30.8416,388395.0
2017-02-09 11:50:00,37.79,37.8,37.78,37.79,159213.0,30.8416,30.8497,30.8334,30.8416,159213.0
2017-02-09 12:00:00,37.78,37.8,37.77,37.79,145774.0,30.8334,30.8497,30.8252,30.8416,145774.0
2017-02-09 12:10:00,37.79,37.81,37.78,37.79,107351.0,30.8416,30.8579,30.8334,30.8416,107351.0
2017-02-09 12:20:00,37.79,37.79,37.77,37.79,724823.0,30.8416,30.8416,30.8252,30.8416,724823.0
2017-02-09 12:30:00,37.79,37.79,37.78,37.79,138498.0,30.8416,30.8416,30.8334,30.8416,138498.0
2017-02-09 12:40:00,37.79,37.8,37.78,37.79,151650.0,30.8416,30.8497,30.8334,30.8416,151650.0
2017-02-09 12:50:00,37.79,37.8,37.78,37.8,53131.0,30.8416,30.8497,30.8334,30.8497,53131.0
2017-02-09 13:00:00,37.8,37.8,37.78,37.79,162922.0,30.8497,30.8497,30.8334,30.8416,162922.0
2017-02-09 13:10:00,37.79,37.8,37.78,37.8,147574.0,30.8416,30.8497,30.8334,30.8497,147574.0
2017-02-09 13:20:00,37.8,37.8,37.78,37.79,83890.0,30.8497,30.8497,30.8334,30.8416,83890.0
2017-02-09 13:30:00,37.8,37.8,37.77,37.77,84204.0,30.8497,30.8497,30.8252,30.8252,84204.0
2017-02-09 13:40:00,37.78,37.8,37.77,37.8,86471.0,30.8334,30.8497,30.8252,30.8497,86471.0
2017-02-09 13:50:00,37.8,37.8,37.79,37.8,105263.0,30.8497,30.8497,30.8416,30.8497,105263.0
2017-02-09 14:00:00,37.8,37.81,37.79,37.81,205430.0,30.8497,30.8579,30.8416,30.8579,205430.0
2017-02-09 14:10:00,37.8,37.81,37.79,37.8,163564.0,30.8497,30.8579,30.8416,30.8497,163564.0
2017-02-09 14:20:00,37.8,37.8,37.79,37.8,69347.0,30.8497,30.8497,30.8416,30.8497,69347.0
2017-02-09 14:30:00,37.8,37.83,37.79,37.83,127321.0,30.8497,30.8742,30.8416,30.8742,127321.0
2017-02-09 14:40:00,37.83,37.86,37.82,37.84,360472.0,30.8742,30.8987,30.866,30.8824,360472.0
2017-02-09 14:50:00,37.85,37.86,37.84,37.86,132170.0,30.8905,30.8987,30.8824,30.8987,132170.0
2017-02-09 15:00:00,37.86,37.86,37.85,37.86,85562.0,30.8987,30.8987,30.8905,30.8987,85562.0
2017-02-09 15:10:00,37.86,37.87,37.83,37.84,330024.0,30.8987,30.9068,30.8742,30.8824,330024.0
2017-02-09 15:20:00,37.84,37.84,37.81,37.83,392533.0,30.8824,30.8824,30.8579,30.8742,392533.0
2017-02-09 15:30:00,37.83,37.83,37.79,37.79,408712.0,30.8742,30.8742,30.8416,30.8416,408712.0
2017-02-09 15:40:00,37.79,37.8,37.77,37.77,690737.0,30.8416,30.8497,30.8252,30.8252,690737.0
2017-02-09 15:50:00,37.77,37.8,37.77,37.8,1405194.0,30.8252,30.8497,30.8252,30.8497,1405194.0
2017-02-10 09:30:00,37.79,37.81,37.75,37.77,718375.0,30.8416,30.8579,30.8089,30.8252,718375.0
2017-02-10 09:40:00,37.77,37.81,37.76,37.79,382381.0,30.8252,30.8579,30.8171,30.8416,382381.0
2017-02-10 09:50:00,37.79,37.8,37.77,37.79,221653.0,30.8416,30.8497,30.8252,30.8416,221653.0
2017-02-10 10:00:00,37.79,37.81,37.78,37.81,317229.0,30.8416,30.8579,30.8334,30.8579,317229.0
2017-02-10 10:10:00,37.81,37.83,37.8,37.82,234992.0,30.8579,30.8742,30.8497,30.866,234992.0
2017-02-10 10:20:00,37.82,37.84,37.81,37.83,486970.0,30.866,30.8824,30.8579,30.8742,486970.0
2017-02-10 10:30:00,37.83,37.87,37.82,37.87,556403.0,30.8742,30.9068,30.866,30.9068,556403.0
2017-02-10 10:40:00,37.87,37.92,37.84,37.91,1049875.0,30.9068,30.9477,30.8824,30.9395,1049875.0
2017-02-10 10:50:00,37.91,37.92,37.89,37.91,292051.0,30.9395,30.9477,30.9232,30.9395,292051.0
2017-02-10 11:00:00,37.91,37.91,37.87,37.9,206347.0,30.9395,30.9395,30.9068,30.9313,206347.0
2017-02-10 11:10:00,37.9,37.92,37.89,37.91,221495.0,30.9313,30.9477,30.9232,30.9395,221495.0
2017-02-10 11:20:00,37.91,37.93,37.91,37.93,158857.0,30.9395,30.9558,30.9395,30.9558,158857.0
2017-02-10 11:30:00,37.93,37.94,37.91,37.93,247784.0,30.9558,30.964,30.9395,30.9558,247784.0
2017-02-10 11:40:00,37.93,37.93,37.92,37.93,179529.0,30.9558,30.9558,30.9477,30.9558,179529.0
2017-02-10 11:50:00,37.93,37.93,37.91,37.93,94816.0,30.9558,30.9558,30.9395,30.9558,94816.0
2017-02-10 12:00:00,37.93,37.95,37.91,37.95,320937.0,30.9558,30.9721,30.9395,30.9721,320937.0
2017-02-10 12:10:00,37.95,37.95,37.92,37.92,211038.0,30.9721,30.9721,30.9477,30.9477,211038.0
2017-02-10 12:20:00,37.93,37.95,37.91,37.94,79929.0,30.9558,30.9721,30.9395,30.964,79929.0
2017-02-10 12:30:00,37.94,37.96,37.93,37.95,113035.0,30.964,30.9803,30.9558,30.9721,113035.0
2017-02-10 12:40:00,37.95,37.96,37.95,37.96,57957.0,30.9721,30.9803,30.9721,30.9803,57957.0
2017-02-10 12:50:00,37.95,37.96,37.93,37.94,124114.0,30.9721,30.9803,30.9558,30.964,124114.0
2017-02-10 13:00:00,37.94,37.97,37.93,37.95,588276.0,30.964,30.9885,30.9558,30.9721,588276.0
2017-02-10 13:10:00,37.95,37.97,37.94,37.96,294793.0,30.9721,30.9885,30.964,30.9803,294793.0
2017-02-10 13:20:00,37.97,37.98,37.96,37.98,101523.0,30.9885,30.9966,30.9803,30.9966,101523.0
2017-02-10 13:30:00,37.98,38.02,37.97,38.02,496858.0,30.9966,31.0293,30.9885,31.0293,496858.0
2017-02-10 13:40:00,38.02,38.03,38.01,38.02,180872.0,31.0293,31.0374,31.0211,31.0293,180872.0
2017-02-10 13:50:00,38.02,38.03,38.01,38.03,297217.0,31.0293,31.0374,31.0211,31.0374,297217.0
2017-02-10 14:00:00,38.03,38.05,38.0,38.04,371521.0,31.0374,31.0538,31.0129,31.0456,371521.0
2017-02-10 14:10:00,38.04,38.05,38.0,38.01,265768.0,31.0456,31.0538,31.0129,31.0211,265768.0
2017-02-10 14:20:00,38.01,38.02,37.99,37.99,271945.0,31.0211,31.0293,31.0048,31.0048,271945.0
2017-02-10 14:30:00,37.99,38.0,37.98,37.99,114058.0,31.0048,31.0129,30.9966,31.0048,114058.0
2017-02-10 14:40:00,37.99,38.0,37.98,37.99,101409.0,31.0048,31.0129,30.9966,31.0048,101409.0
2017-02-10 14:50:00,37.99,37.99,37.96,37.97,131809.0,31.0048,31.0048,30.9803,30.9885,131809.0
2017-02-10 15:00:00,37.97,37.98,37.95,37.97,448427.0,30.9885,30.9966,30.9721,30.9885,448427.0
2017-02-10 15:10:00,37.97,37.99,37.96,37.97,103993.0,30.9885,31.0048,30.9803,30.9885,103993.0
2017-02-10 15:20:00,37.97,37.97,37.96,37.97,64927.0,30.9885,30.9885,30.9803,30.9885,64927.0
2017-02-10 15:30:00,37.97,37.99,37.96,37.98,157771.0,30.9885,31.0048,30.9803,30.9966,157771.0
2017-02-10 15:40:00,37.98,37.99,37.97,37.98,192860.0,30.9966,31.0048,30.9885,30.9966,192860.0
2017-02-10 15:50:00,37.98,37.99,37.95,37.98,1822684.0,30.9966,31.0048,30.9721,30.9966,1822684.0
2017-02-13 09:30:00,38.19,38.22,38.16,38.21,1501863.0,31.168,31.1925,31.1435,31.1843,1501863.0
2017-02-13 09:40:00,38.21,38.24,38.19,38.2,959962.0,31.1843,31.2088,31.168,31.1762,959962.0
2017-02-13 09:50:00,38.19,38.22,38.17,38.22,1510210.0,31.168,31.1925,31.1517,31.1925,1510210.0
2017-02-13 10:00:00,38.22,38.25,38.21,38.24,866537.0,31.1925,31.217,31.1843,31.2088,866537.0
2017-02-13 10:10:00,38.24,38.25,38.23,38.24,757444.0,31.2088,31.217,31.2007,31.2088,757444.0
2017-02-13 10:20:00,38.25,38.28,38.23,38.27,500001.0,31.217,31.2415,31.2007,31.2333,500001.0
2017-02-13 10:30:00,38.28,38.29,38.27,38.29,401516.0,31.2415,31.2496,31.2333,31.2496,401516.0
2017-02-13 10:40:00,38.29,38.3,38.26,38.27,242613.0,31.2496,31.2578,31.2251,31.2333,242613.0
2017-02-13 10:50:00,38.27,38.3,38.26,38.3,132743.0,31.2333,31.2578,31.2251,31.2578,132743.0
2017-02-13 11:00:00,38.3,38.32,38.3,38.32,216662.0,31.2578,31.2741,31.2578,31.2741,216662.0
2017-02-13 11:10:00,38.31,38.33,38.3,38.33,130666.0,31.2659,31.2823,31.2578,31.2823,130666.0
2017-02-13 11:20:00,38.33,38.37,38.32,38.35,232944.0,31.2823,31.3149,31.2741,31.2986,232944.0
2017-02-13 11:30:00,38.36,38.38,38.35,38.37,439188.0,31.3068,31.3231,31.2986,31.3149,439188.0
2017-02-13 11:40:00,38.37,38.37,38.34,38.35,103668.0,31.3149,31.3149,31.2904,31.2986,103668.0
2017-02-13 11:50:00,38.34,38.36,38.34,38.35,189660.0,31.2904,31.3068,31.2904,31.2986,189660.0
2017-02-13 12:00:00,38.34,38.36,38.34,38.36,52850.0,31.2904,31.3068,31.2904,31.3068,52850.0
2017-02-13 12:10:00,38.36,38.36,38.34,38.34,170865.0,31.3068,31.3068,31.2904,31.2904,170865.0
2017-02-13 12:20:00,38.34,38.36,38.34,38.35,79634.0,31.2904,31.3068,31.2904,31.2986,79634.0
2017-02-13 12:30:00,38.36,38.42,38.34,38.41,867485.0,31.3068,31.3557,31.2904,31.3476,867485.0
2017-02-13 12:40:00,38.41,38.41,38.37,38.38,1257962.0,31.3476,31.3476,31.3149,31.3231,1257962.0
2017-02-13 12:50:00,38.39,38.4,38.38,38.39,164724.0,31.3312,31.3394,31.3231,31.3312,164724.0
2017-02-13 13:00:00,38.39,38.4,38.38,38.39,189722.0,31.3312,31.3394,31.3231,31.3312,189722.0
2017-02-13 13:10:00,38.4,38.42,38.39,38.41,150504.0,31.3394,31.3557,31.3312,31.3476,150504.0
2017-02-13 13:20:00,38.41,38.43,38.4,38.41,284703.0,31.3476,31.3639,31.3394,31.3476,284703.0
2017-02-13 13:30:00,38.41,38.41,38.39,38.4,212290.0,31.3476,31.3476,31.3312,31.3394,212290.0
2017-02-13 13:40:00,38.4,38.4,38.38,38.38,287310.0,31.3394,31.3394,31.3231,31.3231,287310.0
2017-02-13 13:50:00,38.38,38.39,38.35,38.36,272235.0,31.3231,31.3312,31.2986,31.3068,272235.0
2017-02-13 14:00:00,38.36,38.37,38.33,38.36,246319.0,31.3068,31.3149,31.2823,31.3068,246319.0
2017-02-13 14:10:00,38.36,38.37,38.33,38.36,317735.0,31.3068,31.3149,31.2823,31.3068,317735.0
2017-02-13 14:20:00,38.36,38.39,38.35,38.35,502115.0,31.3068,31.3312,31.2986,31.2986,502115.0
2017-02-13 14:30:00,38.35,38.35,38.28,38.29,386821.0,31.2986,31.2986,31.2415,31.2496,386821.0
2017-02-13 14:40:00,38.29,38.3,38.25,38.25,311069.0,31.2496,31.2578,31.217,31.217,311069.0
2017-02-13 14:50:00,38.26,38.3,38.25,38.3,434962.0,31.2251,31.2578,31.217,31.2578,434962.0
2017-02-13 15:00:00,38.3,38.3,38.28,38.28,129290.0,31.2578,31.2578,31.2415,31.2415,129290.0
2017-02-13 15:10:00,38.28,38.29,38.27,38.28,311259.0,31.2415,31.2496,31.2333,31.2415,311259.0
2017-02-13 15:20:00,38.28,38.29,38.24,38.25,418829.0,31.2415,31.2496,31.2088,31.217,418829.0
2017-02-13 15:30:00,38.24,38.29,38.24,38.29,199221.0,31.2088,31.2496,31.2088,31.2496,199221.0
2017-02-13 15:40:00,38.29,38.33,38.27,38.27,614665.0,31.2496,31.2823,31.2333,31.2333,614665.0
2017-02-13 15:50:00,38.27,38.28,38.22,38.23,2363295.0,31.2333,31.2415,31.1925,31.2007,2363295.0
2017-02-14 09:30:00,38.12,38.17,38.1,38.15,1077881.0,31.1109,31.1517,31.0946,31.1354,1077881.0
2017-02-14 09:40:00,38.15,38.15,38.08,38.09,418543.0,31.1354,31.1354,31.0782,31.0864,418543.0
2017-02-14 09:50:00,38.09,38.11,38.08,38.1,289060.0,31.0864,31.1027,31.0782,31.0946,289060.0
2017-02-14 10:00:00,38.1,38.11,38.03,38.05,743398.0,31.0946,31.1027,31.0374,31.0538,743398.0
2017-02-14 10:10:00,38.05,38.11,38.05,38.07,552800.0,31.0538,31.1027,31.0538,31.0701,552800.0
2017-02-14 10:20:00,38.07,38.08,38.02,38.05,451480.0,31.0701,31.0782,31.0293,31.0538,451480.0
2017-02-14 10:30:00,38.05,38.05,37.94,37.98,581533.0,31.0538,31.0538,30.964,30.9966,581533.0
2017-02-14 10:40:00,37.97,37.98,37.9,37.93,428667.0,30.9885,30.9966,30.9313,30.9558,428667.0
2017-02-14 10:50:00,37.93,37.96,37.9,37.95,167731.0,30.9558,30.9803,30.9313,30.9721,167731.0
2017-02-14 11:00:00,37.95,37.95,37.9,37.91,199415.0,30.9721,30.9721,30.9313,30.9395,199415.0
2017-02-14 11:10:00,37.91,37.96,37.91,37.95,348358.0,30.9395,30.9803,30.9395,30.9721,348358.0
2017-02-14 11:20:00,37.96,38.0,37.94,38.0,272298.0,30.9803,31.0129,30.964,31.0129,272298.0
2017-02-14 11:30:00,38.0,38.02,37.98,38.0,379595.0,31.0129,31.0293,30.9966,31.0129,379595.0
2017-02-14 11:40:00,38.0,38.02,37.99,38.01,76003.0,31.0129,31.0293,31.0048,31.0211,76003.0
2017-02-14 11:50:00,38.0,38.07,38.0,38.05,351657.0,31.0129,31.0701,31.0129,31.0538,351657.0
2017-02-14 12:00:00,38.04,38.05,38.03,38.04,78442.0,31.0456,31.0538,31.0374,31.0456,78442.0
2017-02-14 12:10:00,38.04,38.04,38.01,38.04,120316.0,31.0456,31.0456,31.0211,31.0456,120316.0
2017-02-14 12:20:00,38.04,38.05,38.03,38.05,119734.0,31.0456,31.0538,31.0374,31.0538,119734.0
2017-02-14 12:30:00,38.05,38.08,38.04,38.07,77101.0,31.0538,31.0782,31.0456,31.0701,77101.0
2017-02-14 12:40:00,38.07,38.09,38.06,38.08,63218.0,31.0701,31.0864,31.0619,31.0782,63218.0
2017-02-14 12:50:00,38.08,38.19,38.08,38.19,1017709.0,31.0782,31.168,31.0782,31.168,1017709.0
2017-02-14 13:00:00,38.19,38.24,38.17,38.22,501870.0,31.168,31.2088,31.1517,31.1925,501870.0
2017-02-14 13:10:00,38.22,38.24,38.2,38.2,593995.0,31.1925,31.2088,31.1762,31.1762,593995.0
2017-02-14 13:20:00,38.2,38.23,38.18,38.23,189004.0,31.1762,31.2007,31.1599,31.2007,189004.0
2017-02-14 13:30:00,38.23,38.24,38.19,38.23,1113548.0,31.2007,31.2088,31.168,31.2007,1113548.0
2017-02-14 13:40:00,38.23,38.24,38.2,38.21,858976.0,31.2007,31.2088,31.1762,31.1843,858976.0
2017-02-14 13:50:00,38.22,38.26,38.21,38.26,188604.0,31.1925,31.2251,31.1843,31.2251,188604.0
2017-02-14 14:00:00,38.26,38.28,38.23,38.28,162322.0,31.2251,31.2415,31.2007,31.2415,162322.0
2017-02-14 14:10:00,38.27,38.29,38.27,38.28,156971.0,31.2333,31.2496,31.2333,31.2415,156971.0
2017-02-14 14:20:00,38.29,38.3,38.27,38.28,364520.0,31.2496,31.2578,31.2333,31.2415,364520.0
2017-02-14 14:30:00,38.28,38.28,38.21,38.22,195299.0,31.2415,31.2415,31.1843,31.1925,195299.0
2017-02-14 14:40:00,38.22,38.23,38.2,38.22,97001.0,31.1925,31.2007,31.1762,31.1925,97001.0
2017-02-14 14:50:00,38.22,38.23,38.2,38.21,67730.0,31.1925,31.2007,31.1762,31.1843,67730.0
2017-02-14 15:00:00,38.21,38.23,38.2,38.23,112646.0,31.1843,31.2007,31.1762,31.2007,112646.0
2017-02-14 15:10:00,38.23,38.25,38.22,38.24,92752.0,31.2007,31.217,31.1925,31.2088,92752.0
2017-02-14 15:20:00,38.24,38.25,38.23,38.23,60936.0,31.2088,31.217,31.2007,31.2007,60936.0
2017-02-14 15:30:00,38.23,38.24,38.22,38.23,71858.0,31.2007,31.2088,31.1925,31.2007,71858.0
2017-02-14 15:40:00,38.23,38.27,38.22,38.27,202634.0,31.2007,31.2333,31.1925,31.2333,202634.0
2017-02-14 15:50:00,38.27,38.29,38.22,38.25,1353652.0,31.2333,31.2496,31.1925,31.217,1353652.0
2017-02-15 09:30:00,38.57,38.6,38.54,38.57,1218249.0,31.4781,31.5026,31.4537,31.4781,1218249.0
2017-02-15 09:40:00,38.57,38.59,38.55,38.58,920067.0,31.4781,31.4945,31.4618,31.4863,920067.0
2017-02-15 09:50:00,38.58,38.59,38.56,38.57,393046.0,31.4863,31.4945,31.47,31.4781,393046.0
2017-02-15 10:00:00,38.56,38.59,38.56,38.57,578490.0,31.47,31.4945,31.47,31.4781,578490.0
2017-02-15 10:10:00,38.56,38.59,38.56,38.59,381909.0,31.47,31.4945,31.47,31.4945,381909.0
2017-02-15 10:20:00,38.59,38.6,38.57,38.59,578914.0,31.4945,31.5026,31.4781,31.4945,578914.0
2017-02-15 10:30:00,38.59,38.64,38.59,38.62,424789.0,31.4945,31.5353,31.4945,31.5189,424789.0
2017-02-15 10:40:00,38.62,38.71,38.61,38.7,633318.0,31.5189,31.5924,31.5108,31.5842,633318.0
2017-02-15 10:50:00,38.7,38.73,38.67,38.72,433907.0,31.5842,31.6087,31.5598,31.6006,433907.0
2017-02-15 11:00:00,38.73,38.77,38.71,38.76,703668.0,31.6087,31.6414,31.5924,31.6332,703668.0
2017-02-15 11:10:00,38.76,38.77,38.72,38.73,613403.0,31.6332,31.6414,31.6006,31.6087,613403.0
2017-02-15 11:20:00,38.73,38.74,38.66,38.74,418558.0,31.6087,31.6169,31.5516,31.6169,418558.0
2017-02-15 11:30:00,38.74,38.75,38.7,38.73,525435.0,31.6169,31.625,31.5842,31.6087,525435.0
2017-02-15 11:40:00,38.73,38.75,38.69,38.73,647192.0,31.6087,31.625,31.5761,31.6087,647192.0
2017-02-15 11:50:00,38.73,38.75,38.72,38.75,179963.0,31.6087,31.625,31.6006,31.625,179963.0
2017-02-15 12:00:00,38.75,38.77,38.73,38.73,295575.0,31.625,31.6414,31.6087,31.6087,295575.0
2017-02-15 12:10:00,38.73,38.74,38.71,38.73,234499.0,31.6087,31.6169,31.5924,31.6087,234499.0
2017-02-15 12:20:00,38.73,38.75,38.72,38.74,172137.0,31.6087,31.625,31.6006,31.6169,172137.0
2017-02-15 12:30:00,38.74,38.75,38.74,38.74,102584.0,31.6169,31.625,31.6169,31.6169,102584.0
2017-02-15 12:40:00,38.74,38.76,38.74,38.75,202478.0,31.6169,31.6332,31.6169,31.625,202478.0
2017-02-15 12:50:00,38.75,38.76,38.74,38.76,198082.0,31.625,31.6332,31.6169,31.6332,198082.0
2017-02-15 13:00:00,38.75,38.77,38.75,38.76,167135.0,31.625,31.6414,31.625,31.6332,167135.0
2017-02-15 13:10:00,38.76,38.77,38.73,38.75,164561.0,31.6332,31.6414,31.6087,31.625,164561.0
2017-02-15 13:20:00,38.74,38.75,38.74,38.75,67093.0,31.6169,31.625,31.6169,31.625,67093.0
2017-02-15 13:30:00,38.75,38.75,38.73,38.73,101568.0,31.625,31.625,31.6087,31.6087,101568.0
2017-02-15 13:40:00,38.74,38.77,38.73,38.77,395878.0,31.6169,31.6414,31.6087,31.6414,395878.0
2017-02-15 13:50:00,38.76,38.79,38.76,38.77,195909.0,31.6332,31.6577,31.6332,31.6414,195909.0
2017-02-15 14:00:00,38.77,38.8,38.76,38.77,158408.0,31.6414,31.6659,31.6332,31.6414,158408.0
2017-02-15 14:10:00,38.78,38.79,38.75,38.77,127185.0,31.6495,31.6577,31.625,31.6414,127185.0
2017-02-15 14:20:00,38.77,38.82,38.76,38.8,352373.0,31.6414,31.6822,31.6332,31.6659,352373.0
2017-02-15 14:30:00,38.8,38.84,38.8,38.82,132022.0,31.6659,31.6985,31.6659,31.6822,132022.0
2017-02-15 14:40:00,38.81,38.83,38.8,38.8,129749.0,31.674,31.6903,31.6659,31.6659,129749.0
2017-02-15 14:50:00,38.81,38.83,38.8,38.83,121926.0,31.674,31.6903,31.6659,31.6903,121926.0
2017-02-15 15:00:00,38.83,38.84,38.81,38.84,324743.0,31.6903,31.6985,31.674,31.6985,324743.0
2017-02-15 15:10:00,38.84,38.85,38.83,38.84,208006.0,31.6985,31.7067,31.6903,31.6985,208006.0
2017-02-15 15:20:00,38.84,38.85,38.8,38.8,351357.0,31.6985,31.7067,31.6659,31.6659,351357.0
2017-02-15 15:30:00,38.8,38.82,38.78,38.79,472099.0,31.6659,31.6822,31.6495,31.6577,472099.0
2017-02-15 15:40:00,38.79,38.8,38.79,38.79,308314.0,31.6577,31.6659,31.6577,31.6577,308314.0
2017-02-15 15:50:00,38.8,38.82,38.76,38.82,2090994.0,31.6659,31.6822,31.6332,31.6822,2090994.0
2017-02-16 09:30:00,38.81,38.82,38.77,38.79,461827.0,31.674,31.6822,31.6414,31.6577,461827.0
2017-02-16 09:40:00,38.79,38.83,38.75,38.76,569161.0,31.6577,31.6903,31.625,31.6332,569161.0
2017-02-16 09:50:00,38.77,38.79,38.73,38.78,341395.0,31.6414,31.6577,31.6087,31.6495,341395.0
2017-02-16 10:00:00,38.77,38.79,38.74,38.79,277326.0,31.6414,31.6577,31.6169,31.6577,277326.0
2017-02-16 10:10:00,38.79,38.79,38.74,38.75,173310.0,31.6577,31.6577,31.6169,31.625,173310.0
2017-02-16 10:20:00,38.75,38.78,38.74,38.77,220225.0,31.625,31.6495,31.6169,31.6414,220225.0
2017-02-16 10:30:00,38.77,38.81,38.76,38.8,191299.0,31.6414,31.674,31.6332,31.6659,191299.0
2017-02-16 10:40:00,38.8,38.82,38.7,38.7,370766.0,31.6659,31.6822,31.5842,31.5842,370766.0
2017-02-16 10:50:00,38.7,38.71,38.66,38.71,258522.0,31.5842,31.5924,31.5516,31.5924,258522.0
2017-02-16 11:00:00,38.71,38.74,38.66,38.7,170552.0,31.5924,31.6169,31.5516,31.5842,170552.0
2017-02-16 11:10:00,38.7,38.71,38.65,38.66,348740.0,31.5842,31.5924,31.5434,31.5516,348740.0
2017-02-16 11:20:00,38.66,38.69,38.66,38.68,300120.0,31.5516,31.5761,31.5516,31.5679,300120.0
2017-02-16 11:30:00,38.68,38.7,38.64,38.65,394533.0,31.5679,31.5842,31.5353,31.5434,394533.0
2017-02-16 11:40:00,38.65,38.68,38.64,38.66,112238.0,31.5434,31.5679,31.5353,31.5516,112238.0
2017-02-16 11:50:00,38.66,38.7,38.65,38.7,80637.0,31.5516,31.5842,31.5434,31.5842,80637.0
2017-02-16 12:00:00,38.7,38.7,38.65,38.66,125825.0,31.5842,31.5842,31.5434,31.5516,125825.0
2017-02-16 12:10:00,38.66,38.67,38.65,38.66,53723.0,31.5516,31.5598,31.5434,31.5516,53723.0
2017-02-16 12:20:00,38.67,38.71,38.67,38.7,142854.0,31.5598,31.5924,31.5598,31.5842,142854.0
2017-02-16 12:30:00,38.7,38.74,38.69,38.73,80668.0,31.5842,31.6169,31.5761,31.6087,80668.0
2017-02-16 12:40:00,38.73,38.75,38.72,38.73,101965.0,31.6087,31.625,31.6006,31.6087,101965.0
2017-02-16 12:50:00,38.73,38.76,38.71,38.71,190205.0,31.6087,31.6332,31.5924,31.5924,190205.0
2017-02-16 13:00:00,38.71,38.72,38.69,38.71,96048.0,31.5924,31.6006,31.5761,31.5924,96048.0
2017-02-16 13:10:00,38.72,38.72,38.7,38.72,68686.0,31.6006,31.6006,31.5842,31.6006,68686.0
2017-02-16 13:20:00,38.72,38.73,38.7,38.72,171902.0,31.6006,31.6087,31.5842,31.6006,171902.0
2017-02-16 13:30:00,38.72,38.73,38.7,38.72,72592.0,31.6006,31.6087,31.5842,31.6006,72592.0
2017-02-16 13:40:00,38.72,38.73,38.69,38.72,98604.0,31.6006,31.6087,31.5761,31.6006,98604.0
2017-02-16 13:50:00,38.72,38.72,38.7,38.71,42027.0,31.6006,31.6006,31.5842,31.5924,42027.0
2017-02-16 14:00:00,38.71,38.72,38.7,38.72,95604.0,31.5924,31.6006,31.5842,31.6006,95604.0
2017-02-16 14:10:00,38.72,38.72,38.7,38.71,104719.0,31.6006,31.6006,31.5842,31.5924,104719.0
2017-02-16 14:20:00,38.71,38.71,38.68,38.69,97513.0,31.5924,31.5924,31.5679,31.5761,97513.0
2017-02-16 14:30:00,38.69,38.69,38.66,38.66,61235.0,31.5761,31.5761,31.5516,31.5516,61235.0
2017-02-16 14:40:00,38.66,38.69,38.66,38.68,156366.0,31.5516,31.5761,31.5516,31.5679,156366.0
2017-02-16 14:50:00,38.68,38.7,38.65,38.69,136429.0,31.5679,31.5842,31.5434,31.5761,136429.0
2017-02-16 15:00:00,38.69,38.72,38.69,38.71,152505.0,31.5761,31.6006,31.5761,31.5924,152505.0
2017-02-16 15:10:00,38.71,38.71,38.69,38.7,184463.0,31.5924,31.5924,31.5761,31.5842,184463.0
2017-02-16 15:20:00,38.7,38.72,38.69,38.71,112128.0,31.5842,31.6006,31.5761,31.5924,112128.0
2017-02-16 15:30:00,38.71,38.74,38.7,38.73,182978.0,31.5924,31.6169,31.5842,31.6087,182978.0
2017-02-16 15:40:00,38.72,38.73,38.69,38.7,210954.0,31.6006,31.6087,31.5761,31.5842,210954.0
2017-02-16 15:50:00,38.7,38.74,38.69,38.73,600256.0,31.5842,31.6169,31.5761,31.6087,600256.0
2017-02-17 09:30:00,38.25,38.31,38.24,38.27,741454.0,31.217,31.2659,31.2088,31.2333,741454.0
2017-02-17 09:40:00,38.27,38.29,38.25,38.29,430928.0,31.2333,31.2496,31.217,31.2496,430928.0
2017-02-17 09:50:00,38.28,38.31,38.26,38.27,426624.0,31.2415,31.2659,31.2251,31.2333,426624.0
2017-02-17 10:00:00,38.27,38.3,38.25,38.26,317543.0,31.2333,31.2578,31.217,31.2251,317543.0
2017-02-17 10:10:00,38.26,38.3,38.26,38.3,409084.0,31.2251,31.2578,31.2251,31.2578,409084.0
2017-02-17 10:20:00,38.3,38.31,38.27,38.3,250733.0,31.2578,31.2659,31.2333,31.2578,250733.0
2017-02-17 10:30:00,38.3,38.31,38.26,38.29,400429.0,31.2578,31.2659,31.2251,31.2496,400429.0
2017-02-17 10:40:00,38.29,38.31,38.28,38.29,293128.0,31.2496,31.2659,31.2415,31.2496,293128.0
2017-02-17 10:50:00,38.29,38.31,38.28,38.3,123215.0,31.2496,31.2659,31.2415,31.2578,123215.0
2017-02-17 11:00:00,38.3,38.35,38.28,38.35,358680.0,31.2578,31.2986,31.2415,31.2986,358680.0
2017-02-17 11:10:00,38.34,38.41,38.32,38.32,375062.0,31.2904,31.3476,31.2741,31.2741,375062.0
2017-02-17 11:20:00,38.33,38.35,38.3,38.35,288928.0,31.2823,31.2986,31.2578,31.2986,288928.0
2017-02-17 11:30:00,38.35,38.38,38.34,38.36,217133.0,31.2986,31.3231,31.2904,31.3068,217133.0
2017-02-17 11:40:00,38.36,38.39,38.34,38.38,195742.0,31.3068,31.3312,31.2904,31.3231,195742.0
2017-02-17 11:50:00,38.38,38.41,38.37,38.39,184729.0,31.3231,31.3476,31.3149,31.3312,184729.0
2017-02-17 12:00:00,38.39,38.41,38.37,38.39,171500.0,31.3312,31.3476,31.3149,31.3312,171500.0
2017-02-17 12:10:00,38.39,38.41,38.38,38.41,73788.0,31.3312,31.3476,31.3231,31.3476,73788.0
2017-02-17 12:20:00,38.41,38.44,38.4,38.41,229893.0,31.3476,31.372,31.3394,31.3476,229893.0
2017-02-17 12:30:00,38.41,38.42,38.4,38.41,98904.0,31.3476,31.3557,31.3394,31.3476,98904.0
2017-02-17 12:40:00,38.41,38.42,38.38,38.39,89209.0,31.3476,31.3557,31.3231,31.3312,89209.0
2017-02-17 12:50:00,38.39,38.41,38.38,38.41,69846.0,31.3312,31.3476,31.3231,31.3476,69846.0
2017-02-17 13:00:00,38.41,38.41,38.37,38.39,110811.0,31.3476,31.3476,31.3149,31.3312,110811.0
2017-02-17 13:10:00,38.39,38.4,38.36,38.37,141842.0,31.3312,31.3394,31.3068,31.3149,141842.0
2017-02-17 13:20:00,38.37,38.39,38.36,38.39,35404.0,31.3149,31.3312,31.3068,31.3312,35404.0
2017-02-17 13:30:00,38.39,38.39,38.38,38.38,36802.0,31.3312,31.3312,31.3231,31.3231,36802.0
2017-02-17 13:40:00,38.38,38.4,38.37,38.38,65725.0,31.3231,31.3394,31.3149,31.3231,65725.0
2017-02-17 13:50:00,38.38,38.38,38.35,38.35,138831.0,31.3231,31.3231,31.2986,31.2986,138831.0
2017-02-17 14:00:00,38.35,38.38,38.35,38.37,58337.0,31.2986,31.3231,31.2986,31.3149,58337.0
2017-02-17 14:10:00,38.37,38.39,38.36,38.37,83695.0,31.3149,31.3312,31.3068,31.3149,83695.0
2017-02-17 14:20:00,38.38,38.4,38.37,38.4,72363.0,31.3231,31.3394,31.3149,31.3394,72363.0
2017-02-17 14:30:00,38.4,38.41,38.39,38.41,35782.0,31.3394,31.3476,31.3312,31.3476,35782.0
2017-02-17 14:40:00,38.41,38.44,38.41,38.43,137629.0,31.3476,31.372,31.3476,31.3639,137629.0
2017-02-17 14:50:00,38.43,38.43,38.4,38.4,73548.0,31.3639,31.3639,31.3394,31.3394,73548.0
2017-02-17 15:00:00,38.41,38.43,38.4,38.43,62218.0,31.3476,31.3639,31.3394,31.3639,62218.0
2017-02-17 15:10:00,38.43,38.46,38.42,38.45,145952.0,31.3639,31.3884,31.3557,31.3802,145952.0
2017-02-17 15:20:00,38.45,38.46,38.43,38.44,126210.0,31.3802,31.3884,31.3639,31.372,126210.0
2017-02-17 15:30:00,38.44,38.47,38.43,38.44,291371.0,31.372,31.3965,31.3639,31.372,291371.0
2017-02-17 15:40:00,38.44,38.46,38.43,38.44,260040.0,31.372,31.3884,31.3639,31.372,260040.0
2017-02-17 15:50:00,38.43,38.49,38.43,38.48,765804.0,31.3639,31.4129,31.3639,31.4047,765804.0
2017-02-21 09:30:00,38.64,38.67,38.61,38.66,561159.0,31.5353,31.5598,31.5108,31.5516,561159.0
2017-02-21 09:40:00,38.66,38.71,38.65,38.71,675373.0,31.5516,31.5924,31.5434,31.5924,675373.0
2017-02-21 09:50:00,38.71,38.74,38.7,38.71,335907.0,31.5924,31.6169,31.5842,31.5924,335907.0
2017-02-21 10:00:00,38.71,38.73,38.7,38.73,251954.0,31.5924,31.6087,31.5842,31.6087,251954.0
2017-02-21 10:10:00,38.73,38.75,38.72,38.75,306810.0,31.6087,31.625,31.6006,31.625,306810.0
2017-02-21 10:20:00,38.75,38.77,38.74,38.76,506516.0,31.625,31.6414,31.6169,31.6332,506516.0
2017-02-21 10:30:00,38.76,38.77,38.75,38.77,153853.0,31.6332,31.6414,31.625,31.6414,153853.0
2017-02-21 10:40:00,38.77,38.82,38.76,38.81,330599.0,31.6414,31.6822,31.6332,31.674,330599.0
2017-02-21 10:50:00,38.8,38.81,38.78,38.8,206444.0,31.6659,31.674,31.6495,31.6659,206444.0
2017-02-21 11:00:00,38.8,38.8,38.78,38.79,78025.0,31.6659,31.6659,31.6495,31.6577,78025.0
2017-02-21 11:10:00,38.79,38.83,38.78,38.83,128371.0,31.6577,31.6903,31.6495,31.6903,128371.0
2017-02-21 11:20:00,38.83,38.83,38.77,38.8,442206.0,31.6903,31.6903,31.6414,31.6659,442206.0
2017-02-21 11:30:00,38.8,38.8,38.75,38.76,326524.0,31.6659,31.6659,31.625,31.6332,326524.0
2017-02-21 11:40:00,38.76,38.77,38.75,38.76,350629.0,31.6332,31.6414,31.625,31.6332,350629.0
2017-02-21 11:50:00,38.76,38.79,38.75,38.79,51789.0,31.6332,31.6577,31.625,31.6577,51789.0
2017-02-21 12:00:00,38.79,38.8,38.77,38.79,245901.0,31.6577,31.6659,31.6414,31.6577,245901.0
2017-02-21 12:10:00,38.79,38.8,38.78,38.78,29268.0,31.6577,31.6659,31.6495,31.6495,29268.0
2017-02-21 12:20:00,38.78,38.8,38.77,38.79,28943.0,31.6495,31.6659,31.6414,31.6577,28943.0
2017-02-21 12:30:00,38.79,38.81,38.79,38.8,50121.0,31.6577,31.674,31.6577,31.6659,50121.0
2017-02-21 12:40:00,38.8,38.8,38.77,38.79,147378.0,31.6659,31.6659,31.6414,31.6577,147378.0
2017-02-21 12:50:00,38.79,38.8,38.74,38.77,336611.0,31.6577,31.6659,31.6169,31.6414,336611.0
2017-02-21 13:00:00,38.77,38.77,38.75,38.75,52121.0,31.6414,31.6414,31.625,31.625,52121.0
2017-02-21 13:10:00,38.75,38.77,38.74,38.76,22263.0,31.625,31.6414,31.6169,31.6332,22263.0
2017-02-21 13:20:00,38.76,38.78,38.76,38.77,42843.0,31.6332,31.6495,31.6332,31.6414,42843.0
2017-02-21 13:30:00,38.77,38.77,38.73,38.73,72371.0,31.6414,31.6414,31.6087,31.6087,72371.0
2017-02-21 13:40:00,38.73,38.76,38.73,38.73,73726.0,31.6087,31.6332,31.6087,31.6087,73726.0
2017-02-21 13:50:00,38.73,38.74,38.72,38.74,80326.0,31.6087,31.6169,31.6006,31.6169,80326.0
2017-02-21 14:00:00,38.73,38.77,38.73,38.76,49020.0,31.6087,31.6414,31.6087,31.6332,49020.0
2017-02-21 14:10:00,38.76,38.78,38.75,38.77,49123.0,31.6332,31.6495,31.625,31.6414,49123.0
2017-02-21 14:20:00,38.77,38.79,38.76,38.77,49662.0,31.6414,31.6577,31.6332,31.6414,49662.0
2017-02-21 14:30:00,38.77,38.78,38.76,38.77,42283.0,31.6414,31.6495,31.6332,31.6414,42283.0
2017-02-21 14:40:00,38.77,38.81,38.77,38.8,63406.0,31.6414,31.674,31.6414,31.6659,63406.0
2017-02-21 14:50:00,38.81,38.81,38.79,38.8,120680.0,31.674,31.674,31.6577,31.6659,120680.0
2017-02-21 15:00:00,38.8,38.82,38.79,38.8,125176.0,31.6659,31.6822,31.6577,31.6659,125176.0
2017-02-21 15:10:00,38.8,38.82,38.8,38.81,99166.0,31.6659,31.6822,31.6659,31.674,99166.0
2017-02-21 15:20:00,38.8,38.81,38.8,38.81,40644.0,31.6659,31.674,31.6659,31.674,40644.0
2017-02-21 15:30:00,38.8,38.82,38.8,38.81,202041.0,31.6659,31.6822,31.6659,31.674,202041.0
2017-02-21 15:40:00,38.81,38.82,38.8,38.81,305323.0,31.674,31.6822,31.6659,31.674,305323.0
2017-02-21 15:50:00,38.81,38.83,38.79,38.8,1443243.0,31.674,31.6903,31.6577,31.6659,1443243.0
2017-02-22 09:30:00,38.96,38.99,38.94,38.96,734810.0,31.7964,31.8209,31.7801,31.7964,734810.0
2017-02-22 09:40:00,38.95,38.97,38.94,38.96,190611.0,31.7883,31.8046,31.7801,31.7964,190611.0
2017-02-22 09:50:00,38.96,38.97,38.94,38.95,271250.0,31.7964,31.8046,31.7801,31.7883,271250.0
2017-02-22 10:00:00,38.96,38.98,38.94,38.95,481676.0,31.7964,31.8128,31.7801,31.7883,481676.0
2017-02-22 10:10:00,38.95,38.98,38.94,38.96,215819.0,31.7883,31.8128,31.7801,31.7964,215819.0
2017-02-22 10:20:00,38.97,38.97,38.94,38.96,479947.0,31.8046,31.8046,31.7801,31.7964,479947.0
2017-02-22 10:30:00,38.96,39.0,38.95,39.0,585974.0,31.7964,31.8291,31.7883,31.8291,585974.0
2017-02-22 10:40:00,39.0,39.0,38.96,38.97,185308.0,31.8291,31.8291,31.7964,31.8046,185308.0
2017-02-22 10:50:00,38.97,38.98,38.96,38.98,115951.0,31.8046,31.8128,31.7964,31.8128,115951.0
2017-02-22 11:00:00,38.98,38.98,38.94,38.94,219237.0,31.8128,31.8128,31.7801,31.7801,219237.0
2017-02-22 11:10:00,38.94,38.97,38.92,38.97,276545.0,31.7801,31.8046,31.7638,31.8046,276545.0
2017-02-22 11:20:00,38.97,38.98,38.92,38.96,290306.0,31.8046,31.8128,31.7638,31.7964,290306.0
2017-02-22 11:30:00,38.96,38.98,38.92,38.92,231364.0,31.7964,31.8128,31.7638,31.7638,231364.0
2017-02-22 11:40:00,38.92,38.94,38.9,38.93,202821.0,31.7638,31.7801,31.7475,31.7719,202821.0
2017-02-22 11:50:00,38.94,38.95,38.92,38.94,75478.0,31.7801,31.7883,31.7638,31.7801,75478.0
2017-02-22 12:00:00,38.93,38.94,38.91,38.94,70087.0,31.7719,31.7801,31.7556,31.7801,70087.0
2017-02-22 12:10:00,38.94,38.95,38.92,38.95,70045.0,31.7801,31.7883,31.7638,31.7883,70045.0
2017-02-22 12:20:00,38.95,38.96,38.93,38.93,182835.0,31.7883,31.7964,31.7719,31.7719,182835.0
2017-02-22 12:30:00,38.93,38.95,38.93,38.94,43991.0,31.7719,31.7883,31.7719,31.7801,43991.0
2017-02-22 12:40:00,38.95,38.96,38.94,38.96,59001.0,31.7883,31.7964,31.7801,31.7964,59001.0
2017-02-22 12:50:00,38.96,38.96,38.93,38.95,103855.0,31.7964,31.7964,31.7719,31.7883,103855.0
2017-02-22 13:00:00,38.96,38.98,38.95,38.96,125278.0,31.7964,31.8128,31.7883,31.7964,125278.0
2017-02-22 13:10:00,38.96,38.97,38.95,38.96,62678.0,31.7964,31.8046,31.7883,31.7964,62678.0
2017-02-22 13:20:00,38.95,38.98,38.94,38.98,204237.0,31.7883,31.8128,31.7801,31.8128,204237.0
2017-02-22 13:30:00,38.98,38.98,38.96,38.97,83008.0,31.8128,31.8128,31.7964,31.8046,83008.0
2017-02-22 13:40:00,38.97,38.97,38.94,38.95,153394.0,31.8046,31.8046,31.7801,31.7883,153394.0
2017-02-22 13:50:00,38.95,38.97,38.94,38.96,72829.0,31.7883,31.8046,31.7801,31.7964,72829.0
2017-02-22 14:00:00,38.96,38.99,38.92,38.95,280819.0,31.7964,31.8209,31.7638,31.7883,280819.0
2017-02-22 14:10:00,38.96,39.0,38.93,38.98,187476.0,31.7964,31.8291,31.7719,31.8128,187476.0
2017-02-22 14:20:00,38.98,38.99,38.97,38.99,69709.0,31.8128,31.8209,31.8046,31.8209,69709.0
2017-02-22 14:30:00,38.99,38.99,38.97,38.98,110850.0,31.8209,31.8209,31.8046,31.8128,110850.0
2017-02-22 14:40:00,38.99,38.99,38.95,38.96,141229.0,31.8209,31.8209,31.7883,31.7964,141229.0
2017-02-22 14:50:00,38.96,38.99,38.95,38.97,77885.0,31.7964,31.8209,31.7883,31.8046,77885.0
2017-02-22 15:00:00,38.97,38.98,38.96,38.97,48990.0,31.8046,31.8128,31.7964,31.8046,48990.0
2017-02-22 15:10:00,38.98,39.0,38.97,38.97,121351.0,31.8128,31.8291,31.8046,31.8046,121351.0
2017-02-22 15:20:00,38.97,39.01,38.97,39.0,169267.0,31.8046,31.8372,31.8046,31.8291,169267.0
2017-02-22 15:30:00,39.0,39.01,38.98,38.99,152503.0,31.8291,31.8372,31.8128,31.8209,152503.0
2017-02-22 15:40:00,38.99,39.0,38.98,38.98,201758.0,31.8209,31.8291,31.8128,31.8128,201758.0
2017-02-22 15:50:00,38.98,39.03,38.98,39.01,1987902.0,31.8128,31.8536,31.8128,31.8372,1987902.0
2017-02-23 09:30:00,39.11,39.15,39.11,39.13,558105.0,31.9189,31.9515,31.9189,31.9352,558105.0
2017-02-23 09:40:00,39.13,39.14,39.09,39.11,712402.0,31.9352,31.9433,31.9025,31.9189,712402.0
2017-02-23 09:50:00,39.11,39.11,39.09,39.1,204963.0,31.9189,31.9189,31.9025,31.9107,204963.0
2017-02-23 10:00:00,39.11,39.13,39.08,39.09,426727.0,31.9189,31.9352,31.8944,31.9025,426727.0
2017-02-23 10:10:00,39.09,39.1,39.01,39.04,534208.0,31.9025,31.9107,31.8372,31.8617,534208.0
2017-02-23 10:20:00,39.04,39.05,39.0,39.0,308865.0,31.8617,31.8699,31.8291,31.8291,308865.0
2017-02-23 10:30:00,39.01,39.04,38.99,38.99,497754.0,31.8372,31.8617,31.8209,31.8209,497754.0
2017-02-23 10:40:00,39.0,39.04,38.98,39.03,462215.0,31.8291,31.8617,31.8128,31.8536,462215.0
2017-02-23 10:50:00,39.04,39.05,38.97,38.98,933661.0,31.8617,31.8699,31.8046,31.8128,933661.0
2017-02-23 11:00:00,38.98,38.99,38.9,38.91,1305267.0,31.8128,31.8209,31.7475,31.7556,1305267.0
2017-02-23 11:10:00,38.91,38.92,38.85,38.88,882040.0,31.7556,31.7638,31.7067,31.7311,882040.0
2017-02-23 11:20:00,38.88,38.91,38.86,38.9,285505.0,31.7311,31.7556,31.7148,31.7475,285505.0
2017-02-23 11:30:00,38.91,38.94,38.89,38.93,363826.0,31.7556,31.7801,31.7393,31.7719,363826.0
2017-02-23 11:40:00,38.93,38.99,38.92,38.98,411267.0,31.7719,31.8209,31.7638,31.8128,411267.0
2017-02-23 11:50:00,38.98,38.99,38.95,38.95,126272.0,31.8128,31.8209,31.7883,31.7883,126272.0
2017-02-23 12:00:00,38.95,38.97,38.94,38.96,79950.0,31.7883,31.8046,31.7801,31.7964,79950.0
2017-02-23 12:10:00,38.96,39.03,38.95,39.03,288012.0,31.7964,31.8536,31.7883,31.8536,288012.0
2017-02-23 12:20:00,39.03,39.04,39.02,39.02,210819.0,31.8536,31.8617,31.8454,31.8454,210819.0
2017-02-23 12:30:00,39.02,39.05,39.02,39.04,186140.0,31.8454,31.8699,31.8454,31.8617,186140.0
2017-02-23 12:40:00,39.04,39.05,39.03,39.04,163358.0,31.8617,31.8699,31.8536,31.8617,163358.0
2017-02-23 12:50:00,39.04,39.04,39.0,39.0,167541.0,31.8617,31.8617,31.8291,31.8291,167541.0
2017-02-23 13:00:00,39.0,39.01,38.99,39.0,85561.0,31.8291,31.8372,31.8209,31.8291,85561.0
2017-02-23 13:10:00,39.0,39.0,38.96,38.98,166285.0,31.8291,31.8291,31.7964,31.8128,166285.0
2017-02-23 13:20:00,38.98,38.99,38.97,38.97,19326.0,31.8128,31.8209,31.8046,31.8046,19326.0
2017-02-23 13:30:00,38.97,38.98,38.95,38.97,54493.0,31.8046,31.8128,31.7883,31.8046,54493.0
2017-02-23 13:40:00,38.97,38.99,38.96,38.99,52663.0,31.8046,31.8209,31.7964,31.8209,52663.0
2017-02-23 13:50:00,38.98,39.0,38.98,39.0,96708.0,31.8128,31.8291,31.8128,31.8291,96708.0
2017-02-23 14:00:00,39.0,39.01,38.97,39.0,85961.0,31.8291,31.8372,31.8046,31.8291,85961.0
2017-02-23 14:10:00,39.0,39.02,38.99,38.99,112077.0,31.8291,31.8454,31.8209,31.8209,112077.0
2017-02-23 14:20:00,38.99,39.02,38.99,39.02,65747.0,31.8209,31.8454,31.8209,31.8454,65747.0
2017-02-23 14:30:00,39.01,39.02,38.99,39.01,72890.0,31.8372,31.8454,31.8209,31.8372,72890.0
2017-02-23 14:40:00,39.01,39.02,39.0,39.01,58205.0,31.8372,31.8454,31.8291,31.8372,58205.0
2017-02-23 14:50:00,39.01,39.04,39.0,39.02,132517.0,31.8372,31.8617,31.8291,31.8454,132517.0
2017-02-23 15:00:00,39.01,39.02,39.0,39.0,75185.0,31.8372,31.8454,31.8291,31.8291,75185.0
2017-02-23 15:10:00,39.0,39.01,38.99,39.0,46226.0,31.8291,31.8372,31.8209,31.8291,46226.0
2017-02-23 15:20:00,39.0,39.03,38.99,38.99,85823.0,31.8291,31.8536,31.8209,31.8209,85823.0
2017-02-23 15:30:00,38.99,39.0,38.95,38.98,200568.0,31.8209,31.8291,31.7883,31.8128,200568.0
2017-02-23 15:40:00,38.98,38.99,38.97,38.98,85372.0,31.8128,31.8209,31.8046,31.8128,85372.0
2017-02-23 15:50:00,38.98,39.0,38.95,38.97,1402684.0,31.8128,31.8291,31.7883,31.8046,1402684.0
2017-02-24 09:30:00,38.42,38.45,38.38,38.45,1445129.0,31.3557,31.3802,31.3231,31.3802,1445129.0
2017-02-24 09:40:00,38.45,38.48,38.42,38.42,455352.0,31.3802,31.4047,31.3557,31.3557,455352.0
2017-02-24 09:50:00,38.43,38.49,38.42,38.48,341499.0,31.3639,31.4129,31.3557,31.4047,341499.0
2017-02-24 10:00:00,38.48,38.5,38.45,38.48,495112.0,31.4047,31.421,31.3802,31.4047,495112.0
2017-02-24 10:10:00,38.48,38.49,38.42,38.45,334974.0,31.4047,31.4129,31.3557,31.3802,334974.0
2017-02-24 10:20:00,38.45,38.47,38.45,38.46,524006.0,31.3802,31.3965,31.3802,31.3884,524006.0
2017-02-24 10:30:00,38.46,38.49,38.44,38.49,172738.0,31.3884,31.4129,31.372,31.4129,172738.0
2017-02-24 10:40:00,38.48,38.5,38.46,38.47,167402.0,31.4047,31.421,31.3884,31.3965,167402.0
2017-02-24 10:50:00,38.47,38.51,38.46,38.51,231709.0,31.3965,31.4292,31.3884,31.4292,231709.0
2017-02-24 11:00:00,38.51,38.55,38.49,38.52,234673.0,31.4292,31.4618,31.4129,31.4373,234673.0
2017-02-24 11:10:00,38.52,38.57,38.52,38.53,107936.0,31.4373,31.4781,31.4373,31.4455,107936.0
2017-02-24 11:20:00,38.53,38.56,38.52,38.55,162177.0,31.4455,31.47,31.4373,31.4618,162177.0
2017-02-24 11:30:00,38.55,38.56,38.5,38.51,198362.0,31.4618,31.47,31.421,31.4292,198362.0
2017-02-24 11:40:00,38.52,38.52,38.5,38.52,46503.0,31.4373,31.4373,31.421,31.4373,46503.0
2017-02-24 11:50:00,38.52,38.53,38.48,38.5,125921.0,31.4373,31.4455,31.4047,31.421,125921.0
2017-02-24 12:00:00,38.5,38.57,38.49,38.56,311746.0,31.421,31.4781,31.4129,31.47,311746.0
2017-02-24 12:10:00,38.56,38.58,38.54,38.55,299644.0,31.47,31.4863,31.4537,31.4618,299644.0
2017-02-24 12:20:00,38.55,38.57,38.55,38.57,50426.0,31.4618,31.4781,31.4618,31.4781,50426.0
2017-02-24 12:30:00,38.57,38.58,38.55,38.56,148379.0,31.4781,31.4863,31.4618,31.47,148379.0
2017-02-24 12:40:00,38.55,38.56,38.51,38.53,316377.0,31.4618,31.47,31.4292,31.4455,316377.0
2017-02-24 12:50:00,38.53,38.54,38.5,38.51,179443.0,31.4455,31.4537,31.421,31.4292,179443.0
2017-02-24 13:00:00,38.51,38.53,38.48,38.49,265432.0,31.4292,31.4455,31.4047,31.4129,265432.0
2017-02-24 13:10:00,38.49,38.5,38.48,38.49,71030.0,31.4129,31.421,31.4047,31.4129,71030.0
2017-02-24 13:20:00,38.48,38.5,38.46,38.48,143927.0,31.4047,31.421,31.3884,31.4047,143927.0
2017-02-24 13:30:00,38.49,38.5,38.48,38.49,99610.0,31.4129,31.421,31.4047,31.4129,99610.0
2017-02-24 13:40:00,38.49,38.53,38.49,38.51,123665.0,31.4129,31.4455,31.4129,31.4292,123665.0
2017-02-24 13:50:00,38.52,38.53,38.5,38.53,98774.0,31.4373,31.4455,31.421,31.4455,98774.0
2017-02-24 14:00:00,38.52,38.54,38.49,38.49,359886.0,31.4373,31.4537,31.4129,31.4129,359886.0
2017-02-24 14:10:00,38.49,38.52,38.47,38.52,211067.0,31.4129,31.4373,31.3965,31.4373,211067.0
2017-02-24 14:20:00,38.52,38.52,38.5,38.51,94407.0,31.4373,31.4373,31.421,31.4292,94407.0
2017-02-24 14:30:00,38.5,38.53,38.5,38.51,70457.0,31.421,31.4455,31.421,31.4292,70457.0
2017-02-24 14:40:00,38.51,38.51,38.49,38.5,106253.0,31.4292,31.4292,31.4129,31.421,106253.0
2017-02-24 14:50:00,38.49,38.52,38.49,38.51,78802.0,31.4129,31.4373,31.4129,31.4292,78802.0
2017-02-24 15:00:00,38.51,38.51,38.48,38.49,69642.0,31.4292,31.4292,31.4047,31.4129,69642.0
2017-02-24 15:10:00,38.49,38.51,38.47,38.5,201513.0,31.4129,31.4292,31.3965,31.421,201513.0
2017-02-24 15:20:00,38.5,38.53,38.5,38.51,129236.0,31.421,31.4455,31.421,31.4292,129236.0
2017-02-24 15:30:00,38.51,38.54,38.5,38.52,170557.0,31.4292,31.4537,31.421,31.4373,170557.0
2017-02-24 15:40:00,38.52,38.55,38.51,38.55,299463.0,31.4373,31.4618,31.4292,31.4618,299463.0
2017-02-24 15:50:00,38.55,38.56,38.52,38.55,855880.0,31.4618,31.47,31.4373,31.4618,855880.0
2017-02-27 09:30:00,38.22,38.23,38.18,38.19,691620.0,31.1925,31.2007,31.1599,31.168,691620.0
2017-02-27 09:40:00,38.2,38.26,38.19,38.25,719359.0,31.1762,31.2251,31.168,31.217,719359.0
2017-02-27 09:50:00,38.26,38.27,38.22,38.26,404163.0,31.2251,31.2333,31.1925,31.2251,404163.0
2017-02-27 10:00:00,38.26,38.3,38.23,38.29,527575.0,31.2251,31.2578,31.2007,31.2496,527575.0
2017-02-27 10:10:00,38.29,38.3,38.25,38.28,589688.0,31.2496,31.2578,31.217,31.2415,589688.0
2017-02-27 10:20:00,38.27,38.34,38.27,38.34,271968.0,31.2333,31.2904,31.2333,31.2904,271968.0
2017-02-27 10:30:00,38.34,38.35,38.3,38.33,375850.0,31.2904,31.2986,31.2578,31.2823,375850.0
2017-02-27 10:40:00,38.33,38.35,38.26,38.29,283520.0,31.2823,31.2986,31.2251,31.2496,283520.0
2017-02-27 10:50:00,38.3,38.31,38.27,38.27,283305.0,31.2578,31.2659,31.2333,31.2333,283305.0
2017-02-27 11:00:00,38.27,38.29,38.27,38.27,156788.0,31.2333,31.2496,31.2333,31.2333,156788.0
2017-02-27 11:10:00,38.28,38.3,38.26,38.3,338985.0,31.2415,31.2578,31.2251,31.2578,338985.0
2017-02-27 11:20:00,38.31,38.32,38.27,38.29,131731.0,31.2659,31.2741,31.2333,31.2496,131731.0
2017-02-27 11:30:00,38.29,38.29,38.26,38.27,418301.0,31.2496,31.2496,31.2251,31.2333,418301.0
2017-02-27 11:40:00,38.27,38.29,38.26,38.27,206754.0,31.2333,31.2496,31.2251,31.2333,206754.0
2017-02-27 11:50:00,38.27,38.28,38.25,38.26,208439.0,31.2333,31.2415,31.217,31.2251,208439.0
2017-02-27 12:00:00,38.25,38.27,38.25,38.27,120388.0,31.217,31.2333,31.217,31.2333,120388.0
2017-02-27 12:10:00,38.27,38.27,38.25,38.26,37253.0,31.2333,31.2333,31.217,31.2251,37253.0
2017-02-27 12:20:00,38.26,38.27,38.24,38.27,81285.0,31.2251,31.2333,31.2088,31.2333,81285.0
2017-02-27 12:30:00,38.27,38.27,38.24,38.25,57304.0,31.2333,31.2333,31.2088,31.217,57304.0
2017-02-27 12:40:00,38.25,38.26,38.23,38.25,194920.0,31.217,31.2251,31.2007,31.217,194920.0
2017-02-27 12:50:00,38.25,38.25,38.21,38.22,146448.0,31.217,31.217,31.1843,31.1925,146448.0
2017-02-27 13:00:00,38.22,38.24,38.21,38.23,94308.0,31.1925,31.2088,31.1843,31.2007,94308.0
2017-02-27 13:10:00,38.23,38.24,38.21,38.23,242616.0,31.2007,31.2088,31.1843,31.2007,242616.0
2017-02-27 13:20:00,38.24,38.26,38.23,38.25,229591.0,31.2088,31.2251,31.2007,31.217,229591.0
2017-02-27 13:30:00,38.25,38.27,38.24,38.26,234901.0,31.217,31.2333,31.2088,31.2251,234901.0
2017-02-27 13:40:00,38.26,38.27,38.25,38.25,136111.0,31.2251,31.2333,31.217,31.217,136111.0
2017-02-27 13:50:00,38.26,38.26,38.23,38.24,95849.0,31.2251,31.2251,31.2007,31.2088,95849.0
2017-02-27 14:00:00,38.24,38.24,38.21,38.23,162312.0,31.2088,31.2088,31.1843,31.2007,162312.0
2017-02-27 14:10:00,38.23,38.23,38.21,38.22,66134.0,31.2007,31.2007,31.1843,31.1925,66134.0
2017-02-27 14:20:00,38.22,38.26,38.21,38.26,249846.0,31.1925,31.2251,31.1843,31.2251,249846.0
2017-02-27 14:30:00,38.25,38.26,38.24,38.25,51910.0,31.217,31.2251,31.2088,31.217,51910.0
2017-02-27 14:40:00,38.24,38.25,38.22,38.23,92564.0,31.2088,31.217,31.1925,31.2007,92564.0
2017-02-27 14:50:00,38.24,38.27,38.23,38.26,186737.0,31.2088,31.2333,31.2007,31.2251,186737.0
2017-02-27 15:00:00,38.26,38.27,38.25,38.27,111801.0,31.2251,31.2333,31.217,31.2333,111801.0
2017-02-27 15:10:00,38.27,38.28,38.25,38.27,164715.0,31.2333,31.2415,31.217,31.2333,164715.0
2017-02-27 15:20:00,38.27,38.3,38.26,38.29,220489.0,31.2333,31.2578,31.2251,31.2496,220489.0
2017-02-27 15:30:00,38.29,38.3,38.26,38.27,147315.0,31.2496,31.2578,31.2251,31.2333,147315.0
2017-02-27 15:40:00,38.27,38.27,38.24,38.26,351056.0,31.2333,31.2333,31.2088,31.2251,351056.0
2017-02-27 15:50:00,38.26,38.31,38.25,38.31,669228.0,31.2251,31.2659,31.217,31.2659,669228.0
2017-02-28 09:30:00,38.16,38.18,38.13,38.16,712780.0,31.1435,31.1599,31.119,31.1435,712780.0
2017-02-28 09:40:00,38.16,38.17,38.14,38.16,394519.0,31.1435,31.1517,31.1272,31.1435,394519.0
2017-02-28 09:50:00,38.16,38.16,38.13,38.15,228721.0,31.1435,31.1435,31.119,31.1354,228721.0
2017-02-28 10:00:00,38.15,38.2,38.14,38.19,358571.0,31.1354,31.1762,31.1272,31.168,358571.0
2017-02-28 10:10:00,38.2,38.21,38.17,38.18,177016.0,31.1762,31.1843,31.1517,31.1599,177016.0
2017-02-28 10:20:00,38.18,38.2,38.16,38.2,545186.0,31.1599,31.1762,31.1435,31.1762,545186.0
2017-02-28 10:30:00,38.2,38.23,38.19,38.19,537887.0,31.1762,31.2007,31.168,31.168,537887.0
2017-02-28 10:40:00,38.18,38.21,38.16,38.2,488528.0,31.1599,31.1843,31.1435,31.1762,488528.0
2017-02-28 10:50:00,38.2,38.26,38.2,38.26,383913.0,31.1762,31.2251,31.1762,31.2251,383913.0
2017-02-28 11:00:00,38.25,38.26,38.21,38.22,323307.0,31.217,31.2251,31.1843,31.1925,323307.0
2017-02-28 11:10:00,38.22,38.23,38.2,38.23,327116.0,31.1925,31.2007,31.1762,31.2007,327116.0
2017-02-28 11:20:00,38.23,38.23,38.19,38.2,252437.0,31.2007,31.2007,31.168,31.1762,252437.0
2017-02-28 11:30:00,38.2,38.22,38.18,38.21,263310.0,31.1762,31.1925,31.1599,31.1843,263310.0
2017-02-28 11:40:00,38.2,38.21,38.19,38.2,85352.0,31.1762,31.1843,31.168,31.1762,85352.0
2017-02-28 11:50:00,38.21,38.23,38.2,38.21,71651.0,31.1843,31.2007,31.1762,31.1843,71651.0
2017-02-28 12:00:00,38.2,38.21,38.17,38.19,115758.0,31.1762,31.1843,31.1517,31.168,115758.0
2017-02-28 12:10:00,38.19,38.19,38.16,38.16,74761.0,31.168,31.168,31.1435,31.1435,74761.0
2017-02-28 12:20:00,38.16,38.17,38.09,38.11,142366.0,31.1435,31.1517,31.0864,31.1027,142366.0
2017-02-28 12:30:00,38.11,38.14,38.1,38.13,83763.0,31.1027,31.1272,31.0946,31.119,83763.0
2017-02-28 12:40:00,38.13,38.15,38.12,38.14,65843.0,31.119,31.1354,31.1109,31.1272,65843.0
2017-02-28 12:50:00,38.14,38.16,38.13,38.16,65661.0,31.1272,31.1435,31.119,31.1435,65661.0
2017-02-28 13:00:00,38.16,38.21,38.15,38.21,198491.0,31.1435,31.1843,31.1354,31.1843,198491.0
2017-02-28 13:10:00,38.21,38.22,38.19,38.2,484244.0,31.1843,31.1925,31.168,31.1762,484244.0
2017-02-28 13:20:00,38.2,38.21,38.18,38.2,113149.0,31.1762,31.1843,31.1599,31.1762,113149.0
2017-02-28 13:30:00,38.2,38.23,38.19,38.22,98617.0,31.1762,31.2007,31.168,31.1925,98617.0
2017-02-28 13:40:00,38.22,38.23,38.22,38.23,69779.0,31.1925,31.2007,31.1925,31.2007,69779.0
2017-02-28 13:50:00,38.23,38.25,38.22,38.25,148367.0,31.2007,31.217,31.1925,31.217,148367.0
2017-02-28 14:00:00,38.25,38.26,38.22,38.23,119040.0,31.217,31.2251,31.1925,31.2007,119040.0
2017-02-28 14:10:00,38.23,38.23,38.19,38.19,250168.0,31.2007,31.2007,31.168,31.168,250168.0
2017-02-28 14:20:00,38.19,38.24,38.19,38.24,122462.0,31.168,31.2088,31.168,31.2088,122462.0
2017-02-28 14:30:00,38.24,38.25,38.21,38.25,449437.0,31.2088,31.217,31.1843,31.217,449437.0
2017-02-28 14:40:00,38.24,38.31,38.23,38.31,1136076.0,31.2088,31.2659,31.2007,31.2659,1136076.0
2017-02-28 14:50:00,38.31,38.33,38.29,38.3,695012.0,31.2659,31.2823,31.2496,31.2578,695012.0
2017-02-28 15:00:00,38.3,38.3,38.27,38.27,194270.0,31.2578,31.2578,31.2333,31.2333,194270.0
2017-02-28 15:10:00,38.27,38.3,38.27,38.29,284467.0,31.2333,31.2578,31.2333,31.2496,284467.0
2017-02-28 15:20:00,38.29,38.3,38.21,38.21,426513.0,31.2496,31.2578,31.1843,31.1843,426513.0
2017-02-28 15:30:00,38.21,38.22,38.16,38.19,779921.0,31.1843,31.1925,31.1435,31.168,779921.0
2017-02-28 15:40:00,38.18,38.21,38.17,38.2,1345549.0,31.1599,31.1843,31.1517,31.1762,1345549.0
2017-02-28 15:50:00,38.2,38.23,38.17,38.19,2058744.0,31.1762,31.2007,31.1517,31.168,2058744.0
2017-03-01 09:30:00,38.37,38.41,38.34,38.38,1300802.0,31.3149,31.3476,31.2904,31.3231,1300802.0
2017-03-01 09:40:00,38.37,38.43,38.36,38.41,1103275.0,31.3149,31.3639,31.3068,31.3476,1103275.0
2017-03-01 09:50:00,38.42,38.44,38.4,38.43,495625.0,31.3557,31.372,31.3394,31.3639,495625.0
2017-03-01 10:00:00,38.44,38.49,38.43,38.46,683833.0,31.372,31.4129,31.3639,31.3884,683833.0
2017-03-01 10:10:00,38.45,38.47,38.41,38.45,861387.0,31.3802,31.3965,31.3476,31.3802,861387.0
2017-03-01 10:20:00,38.45,38.5,38.45,38.49,381190.0,31.3802,31.421,31.3802,31.4129,381190.0
2017-03-01 10:30:00,38.5,38.51,38.47,38.47,168282.0,31.421,31.4292,31.3965,31.3965,168282.0
2017-03-01 10:40:00,38.47,38.48,38.44,38.47,349926.0,31.3965,31.4047,31.372,31.3965,349926.0
2017-03-01 10:50:00,38.47,38.54,38.45,38.54,201814.0,31.3965,31.4537,31.3802,31.4537,201814.0
2017-03-01 11:00:00,38.54,38.57,38.5,38.57,405983.0,31.4537,31.4781,31.421,31.4781,405983.0
2017-03-01 11:10:00,38.56,38.57,38.52,38.57,143315.0,31.47,31.4781,31.4373,31.4781,143315.0
2017-03-01 11:20:00,38.57,38.57,38.52,38.53,253218.0,31.4781,31.4781,31.4373,31.4455,253218.0
2017-03-01 11:30:00,38.53,38.57,38.52,38.55,177164.0,31.4455,31.4781,31.4373,31.4618,177164.0
2017-03-01 11:40:00,38.55,38.59,38.55,38.58,194760.0,31.4618,31.4945,31.4618,31.4863,194760.0
2017-03-01 11:50:00,38.58,38.62,38.58,38.6,186387.0,31.4863,31.5189,31.4863,31.5026,186387.0
2017-03-01 12:00:00,38.6,38.64,38.6,38.64,149826.0,31.5026,31.5353,31.5026,31.5353,149826.0
2017-03-01 12:10:00,38.64,38.68,38.63,38.65,134263.0,31.5353,31.5679,31.5271,31.5434,134263.0
2017-03-01 12:20:00,38.65,38.65,38.63,38.65,64974.0,31.5434,31.5434,31.5271,31.5434,64974.0
2017-03-01 12:30:00,38.64,38.65,38.61,38.61,97187.0,31.5353,31.5434,31.5108,31.5108,97187.0
2017-03-01 12:40:00,38.61,38.63,38.6,38.62,59269.0,31.5108,31.5271,31.5026,31.5189,59269.0
2017-03-01 12:50:00,38.62,38.62,38.6,38.62,112311.0,31.5189,31.5189,31.5026,31.5189,112311.0
2017-03-01 13:00:00,38.62,38.64,38.57,38.59,414676.0,31.5189,31.5353,31.4781,31.4945,414676.0
2017-03-01 13:10:00,38.59,38.61,38.57,38.58,227447.0,31.4945,31.5108,31.4781,31.4863,227447.0
2017-03-01 13:20:00,38.59,38.62,38.59,38.61,114500.0,31.4945,31.5189,31.4945,31.5108,114500.0
2017-03-01 13:30:00,38.61,38.62,38.59,38.61,155729.0,31.5108,31.5189,31.4945,31.5108,155729.0
2017-03-01 13:40:00,38.61,38.63,38.6,38.63,63077.0,31.5108,31.5271,31.5026,31.5271,63077.0
2017-03-01 13:50:00,38.63,38.64,38.61,38.64,128793.0,31.5271,31.5353,31.5108,31.5353,128793.0
2017-03-01 14:00:00,38.63,38.63,38.6,38.61,59673.0,31.5271,31.5271,31.5026,31.5108,59673.0
2017-03-01 14:10:00,38.61,38.66,38.59,38.66,157041.0,31.5108,31.5516,31.4945,31.5516,157041.0
2017-03-01 14:20:00,38.65,38.67,38.62,38.64,138321.0,31.5434,31.5598,31.5189,31.5353,138321.0
2017-03-01 14:30:00,38.64,38.65,38.61,38.63,166795.0,31.5353,31.5434,31.5108,31.5271,166795.0
2017-03-01 14:40:00,38.63,38.64,38.61,38.63,54693.0,31.5271,31.5353,31.5108,31.5271,54693.0
2017-03-01 14:50:00,38.63,38.67,38.63,38.66,96774.0,31.5271,31.5598,31.5271,31.5516,96774.0
2017-03-01 15:00:00,38.66,38.67,38.62,38.62,101791.0,31.5516,31.5598,31.5189,31.5189,101791.0
2017-03-01 15:10:00,38.63,38.64,38.62,38.64,129096.0,31.5271,31.5353,31.5189,31.5353,129096.0
2017-03-01 15:20:00,38.64,38.64,38.59,38.59,244787.0,31.5353,31.5353,31.4945,31.4945,244787.0
2017-03-01 15:30:00,38.6,38.61,38.58,38.59,247547.0,31.5026,31.5108,31.4863,31.4945,247547.0
2017-03-01 15:40:00,38.59,38.64,38.59,38.64,410652.0,31.4945,31.5353,31.4945,31.5353,410652.0
2017-03-01 15:50:00,38.64,38.64,38.57,38.58,1193002.0,31.5353,31.5353,31.4781,31.4863,1193002.0
2017-03-02 09:30:00,37.91,37.96,37.9,37.95,1416951.0,30.9395,30.9803,30.9313,30.9721,1416951.0
2017-03-02 09:40:00,37.95,37.98,37.93,37.93,685378.0,30.9721,30.9966,30.9558,30.9558,685378.0
2017-03-02 09:50:00,37.93,37.93,37.89,37.9,1321510.0,30.9558,30.9558,30.9232,30.9313,1321510.0
2017-03-02 10:00:00,37.89,37.91,37.88,37.89,914828.0,30.9232,30.9395,30.915,30.9232,914828.0
2017-03-02 10:10:00,37.89,37.91,37.87,37.91,266920.0,30.9232,30.9395,30.9068,30.9395,266920.0
2017-03-02 10:20:00,37.91,37.92,37.87,37.89,295334.0,30.9395,30.9477,30.9068,30.9232,295334.0
2017-03-02 10:30:00,37.89,37.89,37.86,37.88,168857.0,30.9232,30.9232,30.8987,30.915,168857.0
2017-03-02 10:40:00,37.88,37.93,37.88,37.89,458271.0,30.915,30.9558,30.915,30.9232,458271.0
2017-03-02 10:50:00,37.89,37.9,37.86,37.88,191257.0,30.9232,30.9313,30.8987,30.915,191257.0
2017-03-02 11:00:00,37.87,37.88,37.83,37.84,202562.0,30.9068,30.915,30.8742,30.8824,202562.0
2017-03-02 11:10:00,37.84,37.88,37.83,37.87,442150.0,30.8824,30.915,30.8742,30.9068,442150.0
2017-03-02 11:20:00,37.87,37.88,37.86,37.88,335266.0,30.9068,30.915,30.8987,30.915,335266.0
2017-03-02 11:30:00,37.88,37.88,37.82,37.83,146433.0,30.915,30.915,30.866,30.8742,146433.0
2017-03-02 11:40:00,37.83,37.88,37.81,37.88,1048718.0,30.8742,30.915,30.8579,30.915,1048718.0
2017-03-02 11:50:00,37.88,37.91,37.87,37.91,307101.0,30.915,30.9395,30.9068,30.9395,307101.0
2017-03-02 12:00:00,37.91,37.91,37.88,37.88,114105.0,30.9395,30.9395,30.915,30.915,114105.0
2017-03-02 12:10:00,37.88,37.89,37.88,37.89,81569.0,30.915,30.9232,30.915,30.9232,81569.0
2017-03-02 12:20:00,37.89,37.91,37.87,37.89,512362.0,30.9232,30.9395,30.9068,30.9232,512362.0
2017-03-02 12:30:00,37.89,37.92,37.89,37.92,46730.0,30.9232,30.9477,30.9232,30.9477,46730.0
2017-03-02 12:40:00,37.91,37.92,37.86,37.87,202437.0,30.9395,30.9477,30.8987,30.9068,202437.0
2017-03-02 12:50:00,37.86,37.9,37.86,37.89,96781.0,30.8987,30.9313,30.8987,30.9232,96781.0
2017-03-02 13:00:00,37.89,37.9,37.87,37.87,100020.0,30.9232,30.9313,30.9068,30.9068,100020.0
2017-03-02 13:10:00,37.87,37.88,37.87,37.88,123894.0,30.9068,30.915,30.9068,30.915,123894.0
2017-03-02 13:20:00,37.87,37.89,37.87,37.88,298513.0,30.9068,30.9232,30.9068,30.915,298513.0
2017-03-02 13:30:00,37.88,37.89,37.85,37.86,664720.0,30.915,30.9232,30.8905,30.8987,664720.0
2017-03-02 13:40:00,37.86,37.86,37.84,37.84,189561.0,30.8987,30.8987,30.8824,30.8824,189561.0
2017-03-02 13:50:00,37.84,37.85,37.82,37.84,399903.0,30.8824,30.8905,30.866,30.8824,399903.0
2017-03-02 14:00:00,37.84,37.85,37.82,37.83,151717.0,30.8824,30.8905,30.866,30.8742,151717.0
2017-03-02 14:10:00,37.83,37.83,37.82,37.83,40089.0,30.8742,30.8742,30.866,30.8742,40089.0
2017-03-02 14:20:00,37.83,37.85,37.82,37.84,157365.0,30.8742,30.8905,30.866,30.8824,157365.0
2017-03-02 14:30:00,37.85,37.87,37.84,37.87,107262.0,30.8905,30.9068,30.8824,30.9068,107262.0
2017-03-02 14:40:00,37.87,37.87,37.85,37.87,137663.0,30.9068,30.9068,30.8905,30.9068,137663.0
2017-03-02 14:50:00,37.87,37.87,37.86,37.87,60341.0,30.9068,30.9068,30.8987,30.9068,60341.0
2017-03-02 15:00:00,37.86,37.87,37.85,37.86,229549.0,30.8987,30.9068,30.8905,30.8987,229549.0
2017-03-02 15:10:00,37.85,37.86,37.79,37.82,579935.0,30.8905,30.8987,30.8416,30.866,579935.0
2017-03-02 15:20:00,37.83,37.83,37.8,37.83,354796.0,30.8742,30.8742,30.8497,30.8742,354796.0
2017-03-02 15:30:00,37.83,37.84,37.78,37.84,365225.0,30.8742,30.8824,30.8334,30.8824,365225.0
2017-03-02 15:40:00,37.84,37.84,37.79,37.8,566430.0,30.8824,30.8824,30.8416,30.8497,566430.0
2017-03-02 15:50:00,37.8,37.81,37.79,37.79,1471373.0,30.8497,30.8579,30.8416,30.8416,1471373.0
2017-03-03 09:30:00,37.88,37.96,37.88,37.95,1678466.0,30.915,30.9803,30.915,30.9721,1678466.0
2017-03-03 09:40:00,37.94,37.95,37.85,37.87,742090.0,30.964,30.9721,30.8905,30.9068,742090.0
2017-03-03 09:50:00,37.87,37.88,37.81,37.82,277481.0,30.9068,30.915,30.8579,30.866,277481.0
2017-03-03 10:00:00,37.82,37.83,37.79,37.8,554116.0,30.866,30.8742,30.8416,30.8497,554116.0
2017-03-03 10:10:00,37.8,37.86,37.8,37.82,272737.0,30.8497,30.8987,30.8497,30.866,272737.0
2017-03-03 10:20:00,37.81,37.82,37.78,37.8,292729.0,30.8579,30.866,30.8334,30.8497,292729.0
2017-03-03 10:30:00,37.8,37.82,37.77,37.82,326851.0,30.8497,30.866,30.8252,30.866,326851.0
2017-03-03 10:40:00,37.82,37.82,37.8,37.82,205908.0,30.866,30.866,30.8497,30.866,205908.0
2017-03-03 10:50:00,37.82,37.85,37.81,37.83,319915.0,30.866,30.8905,30.8579,30.8742,319915.0
2017-03-03 11:00:00,37.83,37.85,37.81,37.84,143432.0,30.8742,30.8905,30.8579,30.8824,143432.0
2017-03-03 11:10:00,37.84,37.86,37.81,37.82,169546.0,30.8824,30.8987,30.8579,30.866,169546.0
2017-03-03 11:20:00,37.82,37.83,37.81,37.81,148929.0,30.866,30.8742,30.8579,30.8579,148929.0
2017-03-03 11:30:00,37.81,37.83,37.81,37.81,122436.0,30.8579,30.8742,30.8579,30.8579,122436.0
2017-03-03 11:40:00,37.82,37.82,37.8,37.8,182753.0,30.866,30.866,30.8497,30.8497,182753.0
2017-03-03 11:50:00,37.8,37.83,37.8,37.83,222444.0,30.8497,30.8742,30.8497,30.8742,222444.0
2017-03-03 12:00:00,37.83,37.85,37.81,37.83,190521.0,30.8742,30.8905,30.8579,30.8742,190521.0
2017-03-03 12:10:00,37.83,37.83,37.79,37.81,222855.0,30.8742,30.8742,30.8416,30.8579,222855.0
2017-03-03 12:20:00,37.81,37.83,37.79,37.82,129641.0,30.8579,30.8742,30.8416,30.866,129641.0
2017-03-03 12:30:00,37.83,37.86,37.82,37.86,214755.0,30.8742,30.8987,30.866,30.8987,214755.0
2017-03-03 12:40:00,37.85,37.86,37.84,37.84,43764.0,30.8905,30.8987,30.8824,30.8824,43764.0
2017-03-03 12:50:00,37.84,37.85,37.83,37.84,49763.0,30.8824,30.8905,30.8742,30.8824,49763.0
2017-03-03 13:00:00,37.84,37.91,37.79,37.88,661907.0,30.8824,30.9395,30.8416,30.915,661907.0
2017-03-03 13:10:00,37.88,37.9,37.83,37.84,207454.0,30.915,30.9313,30.8742,30.8824,207454.0
2017-03-03 13:20:00,37.84,37.86,37.82,37.86,86743.0,30.8824,30.8987,30.866,30.8987,86743.0
2017-03-03 13:30:00,37.87,37.87,37.83,37.86,111007.0,30.9068,30.9068,30.8742,30.8987,111007.0
2017-03-03 13:40:00,37.86,37.92,37.85,37.91,219324.0,30.8987,30.9477,30.8905,30.9395,219324.0
2017-03-03 13:50:00,37.91,37.92,37.88,37.91,118068.0,30.9395,30.9477,30.915,30.9395,118068.0
2017-03-03 14:00:00,37.91,37.93,37.91,37.92,308413.0,30.9395,30.9558,30.9395,30.9477,308413.0
2017-03-03 14:10:00,37.93,37.94,37.91,37.91,485503.0,30.9558,30.964,30.9395,30.9395,485503.0
2017-03-03 14:20:00,37.92,37.95,37.91,37.91,261497.0,30.9477,30.9721,30.9395,30.9395,261497.0
2017-03-03 14:30:00,37.92,37.94,37.91,37.92,82542.0,30.9477,30.964,30.9395,30.9477,82542.0
2017-03-03 14:40:00,37.92,37.93,37.91,37.91,108003.0,30.9477,30.9558,30.9395,30.9395,108003.0
2017-03-03 14:50:00,37.91,37.92,37.9,37.91,132763.0,30.9395,30.9477,30.9313,30.9395,132763.0
2017-03-03 15:00:00,37.91,37.92,37.89,37.9,134875.0,30.9395,30.9477,30.9232,30.9313,134875.0
2017-03-03 15:10:00,37.9,37.9,37.88,37.9,157301.0,30.9313,30.9313,30.915,30.9313,157301.0
2017-03-03 15:20:00,37.9,37.91,37.89,37.91,76117.0,30.9313,30.9395,30.9232,30.9395,76117.0
2017-03-03 15:30:00,37.91,37.93,37.9,37.93,209148.0,30.9395,30.9558,30.9313,30.9558,209148.0
2017-03-03 15:40:00,37.93,37.94,37.87,37.88,413612.0,30.9558,30.964,30.9068,30.915,413612.0
2017-03-03 15:50:00,37.88,37.9,37.86,37.88,1201087.0,30.915,30.9313,30.8987,30.915,1201087.0
2017-03-06 09:30:00,37.83,37.84,37.75,37.78,276600.0,30.8742,30.8824,30.8089,30.8334,276600.0
2017-03-06 09:40:00,37.78,37.8,37.75,37.8,198804.0,30.8334,30.8497,30.8089,30.8497,198804.0
2017-03-06 09:50:00,37.79,37.81,37.78,37.8,272306.0,30.8416,30.8579,30.8334,30.8497,272306.0
2017-03-06 10:00:00,37.8,37.8,37.76,37.8,291265.0,30.8497,30.8497,30.8171,30.8497,291265.0
2017-03-06 10:10:00,37.8,37.8,37.75,37.75,316579.0,30.8497,30.8497,30.8089,30.8089,316579.0
2017-03-06 10:20:00,37.75,37.76,37.71,37.72,521919.0,30.8089,30.8171,30.7763,30.7844,521919.0
2017-03-06 10:30:00,37.72,37.73,37.7,37.72,336877.0,30.7844,30.7926,30.7681,30.7844,336877.0
2017-03-06 10:40:00,37.72,37.74,37.7,37.73,94384.0,30.7844,30.8008,30.7681,30.7926,94384.0
2017-03-06 10:50:00,37.73,37.74,37.69,37.71,168056.0,30.7926,30.8008,30.7599,30.7763,168056.0
2017-03-06 11:00:00,37.7,37.72,37.69,37.7,69234.0,30.7681,30.7844,30.7599,30.7681,69234.0
2017-03-06 11:10:00,37.7,37.73,37.7,37.73,72594.0,30.7681,30.7926,30.7681,30.7926,72594.0
2017-03-06 11:20:00,37.73,37.74,37.72,37.73,49916.0,30.7926,30.8008,30.7844,30.7926,49916.0
2017-03-06 11:30:00,37.73,37.76,37.72,37.72,207229.0,30.7926,30.8171,30.7844,30.7844,207229.0
2017-03-06 11:40:00,37.72,37.73,37.71,37.72,88506.0,30.7844,30.7926,30.7763,30.7844,88506.0
2017-03-06 11:50:00,37.73,37.74,37.71,37.73,44230.0,30.7926,30.8008,30.7763,30.7926,44230.0
2017-03-06 12:00:00,37.73,37.75,37.71,37.73,117239.0,30.7926,30.8089,30.7763,30.7926,117239.0
2017-03-06 12:10:00,37.74,37.75,37.73,37.75,54124.0,30.8008,30.8089,30.7926,30.8089,54124.0
2017-03-06 12:20:00,37.75,37.78,37.74,37.77,43473.0,30.8089,30.8334,30.8008,30.8252,43473.0
2017-03-06 12:30:00,37.78,37.81,37.77,37.77,283417.0,30.8334,30.8579,30.8252,30.8252,283417.0
2017-03-06 12:40:00,37.77,37.79,37.76,37.79,79268.0,30.8252,30.8416,30.8171,30.8416,79268.0
2017-03-06 12:50:00,37.79,37.82,37.79,37.8,122382.0,30.8416,30.866,30.8416,30.8497,122382.0
2017-03-06 13:00:00,37.8,37.82,37.79,37.81,128399.0,30.8497,30.866,30.8416,30.8579,128399.0
2017-03-06 13:10:00,37.82,37.83,37.82,37.83,60072.0,30.866,30.8742,30.866,30.8742,60072.0
2017-03-06 13:20:00,37.83,37.85,37.82,37.84,182974.0,30.8742,30.8905,30.866,30.8824,182974.0
2017-03-06 13:30:00,37.84,37.86,37.83,37.84,147838.0,30.8824,30.8987,30.8742,30.8824,147838.0
2017-03-06 13:40:00,37.85,37.85,37.81,37.83,35194.0,30.8905,30.8905,30.8579,30.8742,35194.0
2017-03-06 13:50:00,37.83,37.83,37.81,37.83,45584.0,30.8742,30.8742,30.8579,30.8742,45584.0
2017-03-06 14:00:00,37.82,37.83,37.82,37.82,34033.0,30.866,30.8742,30.866,30.866,34033.0
2017-03-06 14:10:00,37.83,37.83,37.81,37.81,23532.0,30.8742,30.8742,30.8579,30.8579,23532.0
2017-03-06 14:20:00,37.81,37.82,37.81,37.82,16726.0,30.8579,30.866,30.8579,30.866,16726.0
2017-03-06 14:30:00,37.82,37.82,37.81,37.82,21525.0,30.866,30.866,30.8579,30.866,21525.0
2017-03-06 14:40:00,37.82,37.82,37.81,37.82,29323.0,30.866,30.866,30.8579,30.866,29323.0
2017-03-06 14:50:00,37.82,37.83,37.81,37.82,28528.0,30.866,30.8742,30.8579,30.866,28528.0
2017-03-06 15:00:00,37.83,37.83,37.8,37.82,83990.0,30.8742,30.8742,30.8497,30.866,83990.0
2017-03-06 15:10:00,37.82,37.82,37.81,37.82,33521.0,30.866,30.866,30.8579,30.866,33521.0
2017-03-06 15:20:00,37.82,37.82,37.8,37.8,82815.0,30.866,30.866,30.8497,30.8497,82815.0
2017-03-06 15:30:00,37.8,37.82,37.79,37.82,180859.0,30.8497,30.866,30.8416,30.866,180859.0
2017-03-06 15:40:00,37.82,37.84,37.81,37.84,264190.0,30.866,30.8824,30.8579,30.8824,264190.0
2017-03-06 15:50:00,37.84,37.84,37.81,37.83,697380.0,30.8824,30.8824,30.8579,30.8742,697380.0
2017-03-07 09:30:00,38.06,38.07,37.99,38.02,658034.0,31.0619,31.0701,31.0048,31.0293,658034.0
2017-03-07 09:40:00,38.02,38.02,37.99,38.01,349693.0,31.0293,31.0293,31.0048,31.0211,349693.0
2017-03-07 09:50:00,38.01,38.02,37.98,38.01,222402.0,31.0211,31.0293,30.9966,31.0211,222402.0
2017-03-07 10:00:00,38.0,38.02,37.99,37.99,190545.0,31.0129,31.0293,31.0048,31.0048,190545.0
2017-03-07 10:10:00,37.99,38.02,37.99,38.02,147503.0,31.0048,31.0293,31.0048,31.0293,147503.0
2017-03-07 10:20:00,38.01,38.04,38.0,38.03,235106.0,31.0211,31.0456,31.0129,31.0374,235106.0
2017-03-07 10:30:00,38.04,38.05,38.03,38.03,382911.0,31.0456,31.0538,31.0374,31.0374,382911.0
2017-03-07 10:40:00,38.04,38.07,38.02,38.02,300042.0,31.0456,31.0701,31.0293,31.0293,300042.0
2017-03-07 10:50:00,38.02,38.04,38.01,38.03,226727.0,31.0293,31.0456,31.0211,31.0374,226727.0
2017-03-07 11:00:00,38.03,38.06,38.02,38.02,242069.0,31.0374,31.0619,31.0293,31.0293,242069.0
2017-03-07 11:10:00,38.02,38.04,38.02,38.04,202715.0,31.0293,31.0456,31.0293,31.0456,202715.0
2017-03-07 11:20:00,38.04,38.04,38.0,38.01,267153.0,31.0456,31.0456,31.0129,31.0211,267153.0
2017-03-07 11:30:00,38.01,38.03,38.0,38.02,316655.0,31.0211,31.0374,31.0129,31.0293,316655.0
2017-03-07 11:40:00,38.02,38.05,38.0,38.04,488382.0,31.0293,31.0538,31.0129,31.0456,488382.0
2017-03-07 11:50:00,38.04,38.05,38.02,38.04,159567.0,31.0456,31.0538,31.0293,31.0456,159567.0
2017-03-07 12:00:00,38.04,38.05,38.02,38.05,207080.0,31.0456,31.0538,31.0293,31.0538,207080.0
2017-03-07 12:10:00,38.05,38.06,38.03,38.04,136048.0,31.0538,31.0619,31.0374,31.0456,136048.0
2017-03-07 12:20:00,38.04,38.06,38.02,38.04,136399.0,31.0456,31.0619,31.0293,31.0456,136399.0
2017-03-07 12:30:00,38.04,38.07,38.02,38.05,234128.0,31.0456,31.0701,31.0293,31.0538,234128.0
2017-03-07 12:40:00,38.05,38.07,38.05,38.05,59135.0,31.0538,31.0701,31.0538,31.0538,59135.0
2017-03-07 12:50:00,38.05,38.06,38.05,38.06,106533.0,31.0538,31.0619,31.0538,31.0619,106533.0
2017-03-07 13:00:00,38.07,38.08,38.04,38.07,278781.0,31.0701,31.0782,31.0456,31.0701,278781.0
2017-03-07 13:10:00,38.07,38.07,38.01,38.02,1087731.0,31.0701,31.0701,31.0211,31.0293,1087731.0
2017-03-07 13:20:00,38.02,38.02,38.0,38.01,206214.0,31.0293,31.0293,31.0129,31.0211,206214.0
2017-03-07 13:30:00,38.01,38.02,37.99,38.0,150641.0,31.0211,31.0293,31.0048,31.0129,150641.0
2017-03-07 13:40:00,37.99,38.01,37.98,38.01,60823.0,31.0048,31.0211,30.9966,31.0211,60823.0
2017-03-07 13:50:00,38.0,38.02,37.97,37.99,309494.0,31.0129,31.0293,30.9885,31.0048,309494.0
2017-03-07 14:00:00,37.99,38.0,37.97,37.99,121560.0,31.0048,31.0129,30.9885,31.0048,121560.0
2017-03-07 14:10:00,37.99,38.02,37.99,38.02,81141.0,31.0048,31.0293,31.0048,31.0293,81141.0
2017-03-07 14:20:00,38.02,38.02,37.99,38.0,66856.0,31.0293,31.0293,31.0048,31.0129,66856.0
2017-03-07 14:30:00,38.0,38.0,37.98,38.0,106668.0,31.0129,31.0129,30.9966,31.0129,106668.0
2017-03-07 14:40:00,38.0,38.02,37.99,37.99,109081.0,31.0129,31.0293,31.0048,31.0048,109081.0
2017-03-07 14:50:00,37.99,38.02,37.98,38.01,176870.0,31.0048,31.0293,30.9966,31.0211,176870.0
2017-03-07 15:00:00,38.01,38.01,37.98,37.98,58664.0,31.0211,31.0211,30.9966,30.9966,58664.0
2017-03-07 15:10:00,37.98,38.01,37.98,38.0,109450.0,30.9966,31.0211,30.9966,31.0129,109450.0
2017-03-07 15:20:00,37.99,38.0,37.96,37.97,116935.0,31.0048,31.0129,30.9803,30.9885,116935.0
2017-03-07 15:30:00,37.97,37.98,37.94,37.94,173406.0,30.9885,30.9966,30.964,30.964,173406.0
2017-03-07 15:40:00,37.94,37.94,37.89,37.92,528175.0,30.964,30.964,30.9232,30.9477,528175.0
2017-03-07 15:50:00,37.93,37.96,37.9,37.95,961367.0,30.9558,30.9803,30.9313,30.9721,961367.0
2017-03-08 09:30:00,38.17,38.2,38.1,38.11,1268104.0,31.1517,31.1762,31.0946,31.1027,1268104.0
2017-03-08 09:40:00,38.12,38.15,38.1,38.15,584098.0,31.1109,31.1354,31.0946,31.1354,584098.0
2017-03-08 09:50:00,38.14,38.15,38.1,38.13,235759.0,31.1272,31.1354,31.0946,31.119,235759.0
2017-03-08 10:00:00,38.14,38.15,38.08,38.09,153746.0,31.1272,31.1354,31.0782,31.0864,153746.0
2017-03-08 10:10:00,38.09,38.09,38.06,38.07,141773.0,31.0864,31.0864,31.0619,31.0701,141773.0
2017-03-08 10:20:00,38.07,38.12,38.06,38.12,257924.0,31.0701,31.1109,31.0619,31.1109,257924.0
2017-03-08 10:30:00,38.12,38.12,38.07,38.09,447929.0,31.1109,31.1109,31.0701,31.0864,447929.0
2017-03-08 10:40:00,38.08,38.1,38.06,38.08,225081.0,31.0782,31.0946,31.0619,31.0782,225081.0
2017-03-08 10:50:00,38.08,38.08,38.04,38.08,191759.0,31.0782,31.0782,31.0456,31.0782,191759.0
2017-03-08 11:00:00,38.08,38.09,38.02,38.03,127844.0,31.0782,31.0864,31.0293,31.0374,127844.0
2017-03-08 11:10:00,38.03,38.04,38.01,38.02,215311.0,31.0374,31.0456,31.0211,31.0293,215311.0
2017-03-08 11:20:00,38.02,38.04,38.01,38.02,54116.0,31.0293,31.0456,31.0211,31.0293,54116.0
2017-03-08 11:30:00,38.02,38.02,37.97,37.98,359963.0,31.0293,31.0293,30.9885,30.9966,359963.0
2017-03-08 11:40:00,37.98,37.99,37.95,37.97,135139.0,30.9966,31.0048,30.9721,30.9885,135139.0
2017-03-08 11:50:00,37.96,37.99,37.96,37.98,184093.0,30.9803,31.0048,30.9803,30.9966,184093.0
2017-03-08 12:00:00,37.97,37.99,37.96,37.96,113172.0,30.9885,31.0048,30.9803,30.9803,113172.0
2017-03-08 12:10:00,37.96,37.98,37.95,37.96,154774.0,30.9803,30.9966,30.9721,30.9803,154774.0
2017-03-08 12:20:00,37.96,37.98,37.96,37.98,41356.0,30.9803,30.9966,30.9803,30.9966,41356.0
2017-03-08 12:30:00,37.98,38.0,37.97,37.98,68210.0,30.9966,31.0129,30.9885,30.9966,68210.0
2017-03-08 12:40:00,37.98,37.99,37.96,37.97,195618.0,30.9966,31.0048,30.9803,30.9885,195618.0
2017-03-08 12:50:00,37.98,37.98,37.95,37.95,107013.0,30.9966,30.9966,30.9721,30.9721,107013.0
2017-03-08 13:00:00,37.95,37.98,37.95,37.97,277147.0,30.9721,30.9966,30.9721,30.9885,277147.0
2017-03-08 13:10:00,37.97,38.03,37.97,38.03,126158.0,30.9885,31.0374,30.9885,31.0374,126158.0
2017-03-08 13:20:00,38.03,38.03,38.02,38.03,87202.0,31.0374,31.0374,31.0293,31.0374,87202.0
2017-03-08 13:30:00,38.02,38.03,38.01,38.02,78859.0,31.0293,31.0374,31.0211,31.0293,78859.0
2017-03-08 13:40:00,38.01,38.04,38.01,38.02,203984.0,31.0211,31.0456,31.0211,31.0293,203984.0
2017-03-08 13:50:00,38.02,38.03,38.01,38.02,128081.0,31.0293,31.0374,31.0211,31.0293,128081.0
2017-03-08 14:00:00,38.02,38.03,38.0,38.01,195826.0,31.0293,31.0374,31.0129,31.0211,195826.0
2017-03-08 14:10:00,38.01,38.01,37.98,37.98,237040.0,31.0211,31.0211,30.9966,30.9966,237040.0
2017-03-08 14:20:00,37.98,37.99,37.94,37.95,242680.0,30.9966,31.0048,30.964,30.9721,242680.0
2017-03-08 14:30:00,37.96,37.97,37.93,37.97,157164.0,30.9803,30.9885,30.9558,30.9885,157164.0
2017-03-08 14:40:00,37.97,37.99,37.96,37.99,64092.0,30.9885,31.0048,30.9803,31.0048,64092.0
2017-03-08 14:50:00,37.99,38.02,37.98,38.01,101183.0,31.0048,31.0293,30.9966,31.0211,101183.0
2017-03-08 15:00:00,38.01,38.02,37.98,37.99,166917.0,31.0211,31.0293,30.9966,31.0048,166917.0
2017-03-08 15:10:00,37.99,37.99,37.96,37.97,201281.0,31.0048,31.0048,30.9803,30.9885,201281.0
2017-03-08 15:20:00,37.97,37.97,37.95,37.95,310773.0,30.9885,30.9885,30.9721,30.9721,310773.0
2017-03-08 15:30:00,37.95,37.96,37.91,37.93,523869.0,30.9721,30.9803,30.9395,30.9558,523869.0
2017-03-08 15:40:00,37.93,37.94,37.9,37.94,520539.0,30.9558,30.964,30.9313,30.964,520539.0
2017-03-08 15:50:00,37.94,37.94,37.87,37.91,1999565.0,30.964,30.964,30.9068,30.9395,1999565.0
2017-03-09 09:30:00,37.47,37.52,37.42,37.52,1235780.0,30.5804,30.6212,30.5396,30.6212,1235780.0
2017-03-09 09:40:00,37.52,37.57,37.51,37.55,953995.0,30.6212,30.662,30.613,30.6457,953995.0
2017-03-09 09:50:00,37.54,37.56,37.5,37.51,528431.0,30.6375,30.6538,30.6049,30.613,528431.0
2017-03-09 10:00:00,37.51,37.57,37.5,37.55,491874.0,30.613,30.662,30.6049,30.6457,491874.0
2017-03-09 10:10:00,37.55,37.57,37.52,37.53,261160.0,30.6457,30.662,30.6212,30.6294,261160.0
2017-03-09 10:20:00,37.52,37.53,37.47,37.48,565168.0,30.6212,30.6294,30.5804,30.5886,565168.0
2017-03-09 10:30:00,37.48,37.48,37.43,37.44,933304.0,30.5886,30.5886,30.5478,30.5559,933304.0
2017-03-09 10:40:00,37.44,37.46,37.43,37.45,645729.0,30.5559,30.5722,30.5478,30.5641,645729.0
2017-03-09 10:50:00,37.45,37.46,37.44,37.45,243949.0,30.5641,30.5722,30.5559,30.5641,243949.0
2017-03-09 11:00:00,37.45,37.46,37.42,37.44,446669.0,30.5641,30.5722,30.5396,30.5559,446669.0
2017-03-09 11:10:00,37.44,37.44,37.39,37.41,445621.0,30.5559,30.5559,30.5151,30.5314,445621.0
2017-03-09 11:20:00,37.41,37.41,37.37,37.39,663556.0,30.5314,30.5314,30.4988,30.5151,663556.0
2017-03-09 11:30:00,37.39,37.44,37.38,37.43,214119.0,30.5151,30.5559,30.5069,30.5478,214119.0
2017-03-09 11:40:00,37.42,37.45,37.41,37.45,185551.0,30.5396,30.5641,30.5314,30.5641,185551.0
2017-03-09 11:50:00,37.44,37.46,37.4,37.41,183349.0,30.5559,30.5722,30.5233,30.5314,183349.0
2017-03-09 12:00:00,37.41,37.44,37.4,37.4,151840.0,30.5314,30.5559,30.5233,30.5233,151840.0
2017-03-09 12:10:00,37.41,37.41,37.38,37.39,70430.0,30.5314,30.5314,30.5069,30.5151,70430.0
2017-03-09 12:20:00,37.39,37.4,37.38,37.4,91104.0,30.5151,30.5233,30.5069,30.5233,91104.0
2017-03-09 12:30:00,37.39,37.4,37.39,37.4,118261.0,30.5151,30.5233,30.5151,30.5233,118261.0
2017-03-09 12:40:00,37.4,37.41,37.39,37.41,71869.0,30.5233,30.5314,30.5151,30.5314,71869.0
2017-03-09 12:50:00,37.41,37.41,37.39,37.4,144529.0,30.5314,30.5314,30.5151,30.5233,144529.0
2017-03-09 13:00:00,37.4,37.41,37.39,37.4,34229.0,30.5233,30.5314,30.5151,30.5233,34229.0
2017-03-09 13:10:00,37.4,37.42,37.39,37.41,73017.0,30.5233,30.5396,30.5151,30.5314,73017.0
2017-03-09 13:20:00,37.41,37.41,37.38,37.39,95695.0,30.5314,30.5314,30.5069,30.5151,95695.0
2017-03-09 13:30:00,37.39,37.39,37.35,37.36,227706.0,30.5151,30.5151,30.4825,30.4906,227706.0
2017-03-09 13:40:00,37.36,37.37,37.33,37.33,291718.0,30.4906,30.4988,30.4661,30.4661,291718.0
2017-03-09 13:50:00,37.33,37.35,37.32,37.32,267543.0,30.4661,30.4825,30.458,30.458,267543.0
2017-03-09 14:00:00,37.32,37.33,37.26,37.27,216748.0,30.458,30.4661,30.409,30.4172,216748.0
2017-03-09 14:10:00,37.28,37.28,37.22,37.25,379282.0,30.4253,30.4253,30.3764,30.4008,379282.0
2017-03-09 14:20:00,37.26,37.32,37.25,37.29,196810.0,30.409,30.458,30.4008,30.4335,196810.0
2017-03-09 14:30:00,37.3,37.31,37.27,37.3,105811.0,30.4417,30.4498,30.4172,30.4417,105811.0
2017-03-09 14:40:00,37.3,37.32,37.28,37.31,130098.0,30.4417,30.458,30.4253,30.4498,130098.0
2017-03-09 14:50:00,37.31,37.35,37.3,37.35,462807.0,30.4498,30.4825,30.4417,30.4825,462807.0
2017-03-09 15:00:00,37.35,37.38,37.34,37.38,280613.0,30.4825,30.5069,30.4743,30.5069,280613.0
2017-03-09 15:10:00,37.38,37.4,37.37,37.4,189939.0,30.5069,30.5233,30.4988,30.5233,189939.0
2017-03-09 15:20:00,37.4,37.43,37.38,37.43,616397.0,30.5233,30.5478,30.5069,30.5478,616397.0
2017-03-09 15:30:00,37.43,37.48,37.42,37.47,770132.0,30.5478,30.5886,30.5396,30.5804,770132.0
2017-03-09 15:40:00,37.47,37.49,37.46,37.48,508248.0,30.5804,30.5967,30.5722,30.5886,508248.0
2017-03-09 15:50:00,37.48,37.49,37.44,37.49,1214384.0,30.5886,30.5967,30.5559,30.5967,1214384.0
2017-03-10 09:30:00,37.61,37.62,37.55,37.57,766100.0,30.6947,30.7028,30.6457,30.662,766100.0
2017-03-10 09:40:00,37.57,37.59,37.55,37.58,270261.0,30.662,30.6783,30.6457,30.6702,270261.0
2017-03-10 09:50:00,37.58,37.67,37.57,37.66,444116.0,30.6702,30.7436,30.662,30.7355,444116.0
2017-03-10 10:00:00,37.66,37.68,37.63,37.68,551217.0,30.7355,30.7518,30.711,30.7518,551217.0
2017-03-10 10:10:00,37.68,37.69,37.64,37.68,644129.0,30.7518,30.7599,30.7191,30.7518,644129.0
2017-03-10 10:20:00,37.68,37.7,37.64,37.66,660939.0,30.7518,30.7681,30.7191,30.7355,660939.0
2017-03-10 10:30:00,37.66,37.67,37.63,37.65,564234.0,30.7355,30.7436,30.711,30.7273,564234.0
2017-03-10 10:40:00,37.64,37.64,37.6,37.61,294233.0,30.7191,30.7191,30.6865,30.6947,294233.0
2017-03-10 10:50:00,37.61,37.62,37.59,37.59,68722.0,30.6947,30.7028,30.6783,30.6783,68722.0
2017-03-10 11:00:00,37.59,37.6,37.53,37.55,176833.0,30.6783,30.6865,30.6294,30.6457,176833.0
2017-03-10 11:10:00,37.55,37.57,37.53,37.56,292938.0,30.6457,30.662,30.6294,30.6538,292938.0
2017-03-10 11:20:00,37.56,37.59,37.56,37.58,291407.0,30.6538,30.6783,30.6538,30.6702,291407.0
2017-03-10 11:30:00,37.59,37.6,37.58,37.58,64969.0,30.6783,30.6865,30.6702,30.6702,64969.0
2017-03-10 11:40:00,37.58,37.6,37.57,37.59,105805.0,30.6702,30.6865,30.662,30.6783,105805.0
2017-03-10 11:50:00,37.59,37.61,37.58,37.59,195897.0,30.6783,30.6947,30.6702,30.6783,195897.0
2017-03-10 12:00:00,37.59,37.6,37.58,37.58,36870.0,30.6783,30.6865,30.6702,30.6702,36870.0
2017-03-10 12:10:00,37.59,37.62,37.58,37.6,49650.0,30.6783,30.7028,30.6702,30.6865,49650.0
2017-03-10 12:20:00,37.6,37.62,37.59,37.6,49124.0,30.6865,30.7028,30.6783,30.6865,49124.0
2017-03-10 12:30:00,37.6,37.61,37.57,37.59,65256.0,30.6865,30.6947,30.662,30.6783,65256.0
2017-03-10 12:40:00,37.59,37.59,37.57,37.58,72741.0,30.6783,30.6783,30.662,30.6702,72741.0
2017-03-10 12:50:00,37.58,37.58,37.53,37.56,107266.0,30.6702,30.6702,30.6294,30.6538,107266.0
2017-03-10 13:00:00,37.57,37.57,37.51,37.53,139472.0,30.662,30.662,30.613,30.6294,139472.0
2017-03-10 13:10:00,37.54,37.56,37.53,37.56,41633.0,30.6375,30.6538,30.6294,30.6538,41633.0
2017-03-10 13:20:00,37.56,37.56,37.54,37.55,23297.0,30.6538,30.6538,30.6375,30.6457,23297.0
2017-03-10 13:30:00,37.55,37.56,37.53,37.55,52351.0,30.6457,30.6538,30.6294,30.6457,52351.0
2017-03-10 13:40:00,37.55,37.57,37.54,37.57,74551.0,30.6457,30.662,30.6375,30.662,74551.0
2017-03-10 13:50:00,37.56,37.6,37.56,37.58,42056.0,30.6538,30.6865,30.6538,30.6702,42056.0
2017-03-10 14:00:00,37.58,37.59,37.56,37.58,46996.0,30.6702,30.6783,30.6538,30.6702,46996.0
2017-03-10 14:10:00,37.58,37.62,37.57,37.61,66420.0,30.6702,30.7028,30.662,30.6947,66420.0
2017-03-10 14:20:00,37.61,37.63,37.6,37.6,66837.0,30.6947,30.711,30.6865,30.6865,66837.0
2017-03-10 14:30:00,37.6,37.62,37.59,37.62,65815.0,30.6865,30.7028,30.6783,30.7028,65815.0
2017-03-10 14:40:00,37.61,37.63,37.6,37.62,89321.0,30.6947,30.711,30.6865,30.7028,89321.0
2017-03-10 14:50:00,37.63,37.64,37.61,37.61,91064.0,30.711,30.7191,30.6947,30.6947,91064.0
2017-03-10 15:00:00,37.62,37.65,37.61,37.64,153719.0,30.7028,30.7273,30.6947,30.7191,153719.0
2017-03-10 15:10:00,37.64,37.66,37.63,37.64,146631.0,30.7191,30.7355,30.711,30.7191,146631.0
2017-03-10 15:20:00,37.64,37.65,37.63,37.65,90263.0,30.7191,30.7273,30.711,30.7273,90263.0
2017-03-10 15:30:00,37.65,37.65,37.63,37.63,104788.0,30.7273,30.7273,30.711,30.711,104788.0
2017-03-10 15:40:00,37.64,37.65,37.62,37.65,322648.0,30.7191,30.7273,30.7028,30.7273,322648.0
2017-03-10 15:50:00,37.64,37.66,37.62,37.65,636924.0,30.7191,30.7355,30.7028,30.7273,636924.0
2017-03-13 09:30:00,38.24,38.31,38.24,38.28,489228.0,31.2088,31.2659,31.2088,31.2415,489228.0
2017-03-13 09:40:00,38.28,38.28,38.24,38.28,418593.0,31.2415,31.2415,31.2088,31.2415,418593.0
2017-03-13 09:50:00,38.28,38.29,38.25,38.26,257247.0,31.2415,31.2496,31.217,31.2251,257247.0
2017-03-13 10:00:00,38.26,38.28,38.24,38.25,334700.0,31.2251,31.2415,31.2088,31.217,334700.0
2017-03-13 10:10:00,38.25,38.27,38.23,38.24,550411.0,31.217,31.2333,31.2007,31.2088,550411.0
2017-03-13 10:20:00,38.24,38.25,38.22,38.24,113828.0,31.2088,31.217,31.1925,31.2088,113828.0
2017-03-13 10:30:00,38.24,38.27,38.24,38.26,262866.0,31.2088,31.2333,31.2088,31.2251,262866.0
2017-03-13 10:40:00,38.26,38.27,38.24,38.25,226257.0,31.2251,31.2333,31.2088,31.217,226257.0
2017-03-13 10:50:00,38.25,38.27,38.24,38.25,193681.0,31.217,31.2333,31.2088,31.217,193681.0
2017-03-13 11:00:00,38.25,38.26,38.25,38.26,165503.0,31.217,31.2251,31.217,31.2251,165503.0
2017-03-13 11:10:00,38.26,38.26,38.23,38.24,223359.0,31.2251,31.2251,31.2007,31.2088,223359.0
2017-03-13 11:20:00,38.23,38.24,38.22,38.24,249225.0,31.2007,31.2088,31.1925,31.2088,249225.0
2017-03-13 11:30:00,38.24,38.25,38.21,38.25,232447.0,31.2088,31.217,31.1843,31.217,232447.0
2017-03-13 11:40:00,38.25,38.26,38.24,38.25,252866.0,31.217,31.2251,31.2088,31.217,252866.0
2017-03-13 11:50:00,38.25,38.29,38.24,38.28,241468.0,31.217,31.2496,31.2088,31.2415,241468.0
2017-03-13 12:00:00,38.28,38.29,38.25,38.25,489825.0,31.2415,31.2496,31.217,31.217,489825.0
2017-03-13 12:10:00,38.25,38.28,38.23,38.24,472333.0,31.217,31.2415,31.2007,31.2088,472333.0
2017-03-13 12:20:00,38.24,38.26,38.23,38.26,127581.0,31.2088,31.2251,31.2007,31.2251,127581.0
2017-03-13 12:30:00,38.25,38.28,38.25,38.28,170456.0,31.217,31.2415,31.217,31.2415,170456.0
2017-03-13 12:40:00,38.27,38.29,38.27,38.29,185172.0,31.2333,31.2496,31.2333,31.2496,185172.0
2017-03-13 12:50:00,38.28,38.3,38.28,38.29,198546.0,31.2415,31.2578,31.2415,31.2496,198546.0
2017-03-13 13:00:00,38.29,38.31,38.28,38.3,254603.0,31.2496,31.2659,31.2415,31.2578,254603.0
2017-03-13 13:10:00,38.3,38.31,38.27,38.28,105746.0,31.2578,31.2659,31.2333,31.2415,105746.0
2017-03-13 13:20:00,38.28,38.3,38.28,38.3,110439.0,31.2415,31.2578,31.2415,31.2578,110439.0
2017-03-13 13:30:00,38.3,38.3,38.28,38.29,132976.0,31.2578,31.2578,31.2415,31.2496,132976.0
2017-03-13 13:40:00,38.29,38.31,38.28,38.3,157603.0,31.2496,31.2659,31.2415,31.2578,157603.0
2017-03-13 13:50:00,38.3,38.32,38.3,38.32,221159.0,31.2578,31.2741,31.2578,31.2741,221159.0
2017-03-13 14:00:00,38.31,38.32,38.27,38.27,115772.0,31.2659,31.2741,31.2333,31.2333,115772.0
2017-03-13 14:10:00,38.27,38.31,38.27,38.3,94834.0,31.2333,31.2659,31.2333,31.2578,94834.0
2017-03-13 14:20:00,38.3,38.32,38.3,38.31,236443.0,31.2578,31.2741,31.2578,31.2659,236443.0
2017-03-13 14:30:00,38.31,38.34,38.31,38.34,221690.0,31.2659,31.2904,31.2659,31.2904,221690.0
2017-03-13 14:40:00,38.34,38.35,38.31,38.31,356521.0,31.2904,31.2986,31.2659,31.2659,356521.0
2017-03-13 14:50:00,38.32,38.36,38.31,38.36,482439.0,31.2741,31.3068,31.2659,31.3068,482439.0
2017-03-13 15:00:00,38.37,38.37,38.34,38.35,335553.0,31.3149,31.3149,31.2904,31.2986,335553.0
2017-03-13 15:10:00,38.35,38.35,38.31,38.33,362465.0,31.2986,31.2986,31.2659,31.2823,362465.0
2017-03-13 15:20:00,38.32,38.34,38.32,38.33,281408.0,31.2741,31.2904,31.2741,31.2823,281408.0
2017-03-13 15:30:00,38.33,38.33,38.31,38.32,367996.0,31.2823,31.2823,31.2659,31.2741,367996.0
2017-03-13 15:40:00,38.32,38.32,38.29,38.3,774746.0,31.2741,31.2741,31.2496,31.2578,774746.0
2017-03-13 15:50:00,38.3,38.31,38.26,38.27,1415047.0,31.2578,31.2659,31.2251,31.2333,1415047.0
2017-03-14 09:30:00,38.21,38.25,38.19,38.25,409693.0,31.1843,31.217,31.168,31.217,409693.0
2017-03-14 09:40:00,38.24,38.25,38.19,38.2,228216.0,31.2088,31.217,31.168,31.1762,228216.0
2017-03-14 09:50:00,38.2,38.21,38.13,38.16,538871.0,31.1762,31.1843,31.119,31.1435,538871.0
2017-03-14 10:00:00,38.16,38.17,38.13,38.15,271221.0,31.1435,31.1517,31.119,31.1354,271221.0
2017-03-14 10:10:00,38.16,38.17,38.11,38.11,470265.0,31.1435,31.1517,31.1027,31.1027,470265.0
2017-03-14 10:20:00,38.11,38.14,38.11,38.11,173804.0,31.1027,31.1272,31.1027,31.1027,173804.0
2017-03-14 10:30:00,38.11,38.12,38.09,38.11,672622.0,31.1027,31.1109,31.0864,31.1027,672622.0
2017-03-14 10:40:00,38.11,38.12,38.09,38.11,459329.0,31.1027,31.1109,31.0864,31.1027,459329.0
2017-03-14 10:50:00,38.11,38.16,38.1,38.16,279911.0,31.1027,31.1435,31.0946,31.1435,279911.0
2017-03-14 11:00:00,38.16,38.17,38.14,38.16,233613.0,31.1435,31.1517,31.1272,31.1435,233613.0
2017-03-14 11:10:00,38.16,38.19,38.12,38.16,272888.0,31.1435,31.168,31.1109,31.1435,272888.0
2017-03-14 11:20:00,38.16,38.2,38.14,38.16,290616.0,31.1435,31.1762,31.1272,31.1435,290616.0
2017-03-14 11:30:00,38.16,38.18,38.14,38.16,208429.0,31.1435,31.1599,31.1272,31.1435,208429.0
2017-03-14 11:40:00,38.16,38.17,38.14,38.16,95578.0,31.1435,31.1517,31.1272,31.1435,95578.0
2017-03-14 11:50:00,38.16,38.18,38.15,38.16,156998.0,31.1435,31.1599,31.1354,31.1435,156998.0
2017-03-14 12:00:00,38.16,38.18,38.12,38.13,143776.0,31.1435,31.1599,31.1109,31.119,143776.0
2017-03-14 12:10:00,38.13,38.13,38.09,38.11,108827.0,31.119,31.119,31.0864,31.1027,108827.0
2017-03-14 12:20:00,38.12,38.13,38.09,38.13,73069.0,31.1109,31.119,31.0864,31.119,73069.0
2017-03-14 12:30:00,38.13,38.15,38.07,38.09,254072.0,31.119,31.1354,31.0701,31.0864,254072.0
2017-03-14 12:40:00,38.08,38.1,38.07,38.09,241000.0,31.0782,31.0946,31.0701,31.0864,241000.0
2017-03-14 12:50:00,38.09,38.1,38.06,38.08,88956.0,31.0864,31.0946,31.0619,31.0782,88956.0
2017-03-14 13:00:00,38.08,38.1,38.07,38.07,190839.0,31.0782,31.0946,31.0701,31.0701,190839.0
2017-03-14 13:10:00,38.08,38.13,38.07,38.09,303075.0,31.0782,31.119,31.0701,31.0864,303075.0
2017-03-14 13:20:00,38.09,38.12,38.07,38.12,60960.0,31.0864,31.1109,31.0701,31.1109,60960.0
2017-03-14 13:30:00,38.11,38.12,38.09,38.09,37943.0,31.1027,31.1109,31.0864,31.0864,37943.0
2017-03-14 13:40:00,38.09,38.13,38.08,38.12,299065.0,31.0864,31.119,31.0782,31.1109,299065.0
2017-03-14 13:50:00,38.13,38.13,38.09,38.09,114498.0,31.119,31.119,31.0864,31.0864,114498.0
2017-03-14 14:00:00,38.09,38.11,38.08,38.1,90546.0,31.0864,31.1027,31.0782,31.0946,90546.0
2017-03-14 14:10:00,38.11,38.11,38.05,38.07,153046.0,31.1027,31.1027,31.0538,31.0701,153046.0
2017-03-14 14:20:00,38.07,38.11,38.06,38.09,250026.0,31.0701,31.1027,31.0619,31.0864,250026.0
2017-03-14 14:30:00,38.09,38.13,38.09,38.12,106159.0,31.0864,31.119,31.0864,31.1109,106159.0
2017-03-14 14:40:00,38.12,38.13,38.09,38.09,62259.0,31.1109,31.119,31.0864,31.0864,62259.0
2017-03-14 14:50:00,38.09,38.11,38.08,38.11,285045.0,31.0864,31.1027,31.0782,31.1027,285045.0
2017-03-14 15:00:00,38.11,38.13,38.1,38.12,82384.0,31.1027,31.119,31.0946,31.1109,82384.0
2017-03-14 15:10:00,38.11,38.12,38.11,38.12,53533.0,31.1027,31.1109,31.1027,31.1109,53533.0
2017-03-14 15:20:00,38.12,38.13,38.11,38.13,70509.0,31.1109,31.119,31.1027,31.119,70509.0
2017-03-14 15:30:00,38.13,38.14,38.12,38.12,96089.0,31.119,31.1272,31.1109,31.1109,96089.0
2017-03-14 15:40:00,38.12,38.13,38.1,38.12,469868.0,31.1109,31.119,31.0946,31.1109,469868.0
2017-03-14 15:50:00,38.12,38.13,38.09,38.13,846934.0,31.1109,31.119,31.0864,31.119,846934.0
2017-03-15 09:30:00,38.24,38.24,38.2,38.21,343628.0,31.2088,31.2088,31.1762,31.1843,343628.0
2017-03-15 09:40:00,38.21,38.24,38.19,38.24,341003.0,31.1843,31.2088,31.168,31.2088,341003.0
2017-03-15 09:50:00,38.24,38.25,38.22,38.23,948924.0,31.2088,31.217,31.1925,31.2007,948924.0
2017-03-15 10:00:00,38.23,38.24,38.22,38.24,251142.0,31.2007,31.2088,31.1925,31.2088,251142.0
2017-03-15 10:10:00,38.24,38.25,38.2,38.2,206082.0,31.2088,31.217,31.1762,31.1762,206082.0
2017-03-15 10:20:00,38.2,38.27,38.2,38.26,223461.0,31.1762,31.2333,31.1762,31.2251,223461.0
2017-03-15 10:30:00,38.27,38.29,38.25,38.27,502255.0,31.2333,31.2496,31.217,31.2333,502255.0
2017-03-15 10:40:00,38.27,38.32,38.27,38.31,1722371.0,31.2333,31.2741,31.2333,31.2659,1722371.0
2017-03-15 10:50:00,38.32,38.35,38.31,38.34,664562.0,31.2741,31.2986,31.2659,31.2904,664562.0
2017-03-15 11:00:00,38.35,38.36,38.32,38.32,466914.0,31.2986,31.3068,31.2741,31.2741,466914.0
2017-03-15 11:10:00,38.32,38.35,38.32,38.34,178636.0,31.2741,31.2986,31.2741,31.2904,178636.0
2017-03-15 11:20:00,38.34,38.35,38.32,38.33,201787.0,31.2904,31.2986,31.2741,31.2823,201787.0
2017-03-15 11:30:00,38.33,38.35,38.32,38.34,112039.0,31.2823,31.2986,31.2741,31.2904,112039.0
2017-03-15 11:40:00,38.34,38.35,38.33,38.34,159813.0,31.2904,31.2986,31.2823,31.2904,159813.0
2017-03-15 11:50:00,38.34,38.35,38.33,38.34,136499.0,31.2904,31.2986,31.2823,31.2904,136499.0
2017-03-15 12:00:00,38.34,38.36,38.33,38.35,85730.0,31.2904,31.3068,31.2823,31.2986,85730.0
2017-03-15 12:10:00,38.34,38.35,38.33,38.34,153184.0,31.2904,31.2986,31.2823,31.2904,153184.0
2017-03-15 12:20:00,38.34,38.35,38.33,38.33,182508.0,31.2904,31.2986,31.2823,31.2823,182508.0
2017-03-15 12:30:00,38.34,38.39,38.33,38.36,179177.0,31.2904,31.3312,31.2823,31.3068,179177.0
2017-03-15 12:40:00,38.36,38.42,38.35,38.42,304813.0,31.3068,31.3557,31.2986,31.3557,304813.0
2017-03-15 12:50:00,38.41,38.43,38.4,38.42,141071.0,31.3476,31.3639,31.3394,31.3557,141071.0
2017-03-15 13:00:00,38.42,38.43,38.4,38.43,171571.0,31.3557,31.3639,31.3394,31.3639,171571.0
2017-03-15 13:10:00,38.43,38.44,38.41,38.41,175117.0,31.3639,31.372,31.3476,31.3476,175117.0
2017-03-15 13:20:00,38.41,38.42,38.37,38.38,292873.0,31.3476,31.3557,31.3149,31.3231,292873.0
2017-03-15 13:30:00,38.37,38.39,38.37,38.39,192440.0,31.3149,31.3312,31.3149,31.3312,192440.0
2017-03-15 13:40:00,38.39,38.4,38.36,38.37,278239.0,31.3312,31.3394,31.3068,31.3149,278239.0
2017-03-15 13:50:00,38.37,38.39,38.32,38.35,436470.0,31.3149,31.3312,31.2741,31.2986,436470.0
2017-03-15 14:00:00,38.38,38.81,38.38,38.75,2335688.0,31.3231,31.674,31.3231,31.625,2335688.0
2017-03-15 14:10:00,38.75,38.84,38.64,38.69,1637792.0,31.625,31.6985,31.5353,31.5761,1637792.0
2017-03-15 14:20:00,38.69,38.83,38.69,38.71,996545.0,31.5761,31.6903,31.5761,31.5924,996545.0
2017-03-15 14:30:00,38.7,38.76,38.57,38.75,917107.0,31.5842,31.6332,31.4781,31.625,917107.0
2017-03-15 14:40:00,38.75,38.91,38.68,38.8,2123417.0,31.625,31.7556,31.5679,31.6659,2123417.0
2017-03-15 14:50:00,38.8,38.87,38.75,38.8,907776.0,31.6659,31.723,31.625,31.6659,907776.0
2017-03-15 15:00:00,38.8,38.86,38.77,38.84,733417.0,31.6659,31.7148,31.6414,31.6985,733417.0
2017-03-15 15:10:00,38.84,38.91,38.8,38.91,597029.0,31.6985,31.7556,31.6659,31.7556,597029.0
2017-03-15 15:20:00,38.91,38.94,38.85,38.93,1835336.0,31.7556,31.7801,31.7067,31.7719,1835336.0
2017-03-15 15:30:00,38.94,38.97,38.89,38.9,1199768.0,31.7801,31.8046,31.7393,31.7475,1199768.0
2017-03-15 15:40:00,38.9,38.91,38.79,38.8,1377863.0,31.7475,31.7556,31.6577,31.6659,1377863.0
2017-03-15 15:50:00,38.8,38.82,38.76,38.79,3449661.0,31.6659,31.6822,31.6332,31.6577,3449661.0
2017-03-16 09:30:00,39.32,39.34,39.28,39.3,1645436.0,32.0902,32.1066,32.0576,32.0739,1645436.0
2017-03-16 09:40:00,39.29,39.35,39.29,39.33,849285.0,32.0658,32.1147,32.0658,32.0984,849285.0
2017-03-16 09:50:00,39.33,39.35,39.3,39.32,893294.0,32.0984,32.1147,32.0739,32.0902,893294.0
2017-03-16 10:00:00,39.32,39.35,39.31,39.32,1027755.0,32.0902,32.1147,32.0821,32.0902,1027755.0
2017-03-16 10:10:00,39.32,39.35,39.27,39.28,864695.0,32.0902,32.1147,32.0494,32.0576,864695.0
2017-03-16 10:20:00,39.29,39.33,39.25,39.32,573584.0,32.0658,32.0984,32.0331,32.0902,573584.0
2017-03-16 10:30:00,39.32,39.34,39.29,39.3,883554.0,32.0902,32.1066,32.0658,32.0739,883554.0
2017-03-16 10:40:00,39.3,39.34,39.28,39.34,340047.0,32.0739,32.1066,32.0576,32.1066,340047.0
2017-03-16 10:50:00,39.34,39.34,39.31,39.33,425787.0,32.1066,32.1066,32.0821,32.0984,425787.0
2017-03-16 11:00:00,39.33,39.33,39.28,39.33,344750.0,32.0984,32.0984,32.0576,32.0984,344750.0
2017-03-16 11:10:00,39.33,39.33,39.3,39.32,349726.0,32.0984,32.0984,32.0739,32.0902,349726.0
2017-03-16 11:20:00,39.31,39.34,39.29,39.32,798737.0,32.0821,32.1066,32.0658,32.0902,798737.0
2017-03-16 11:30:00,39.32,39.32,39.28,39.28,489964.0,32.0902,32.0902,32.0576,32.0576,489964.0
2017-03-16 11:40:00,39.29,39.33,39.28,39.31,186537.0,32.0658,32.0984,32.0576,32.0821,186537.0
2017-03-16 11:50:00,39.32,39.35,39.3,39.34,303202.0,32.0902,32.1147,32.0739,32.1066,303202.0
2017-03-16 12:00:00,39.34,39.36,39.29,39.3,535195.0,32.1066,32.1229,32.0658,32.0739,535195.0
2017-03-16 12:10:00,39.3,39.34,39.29,39.33,383921.0,32.0739,32.1066,32.0658,32.0984,383921.0
2017-03-16 12:20:00,39.32,39.36,39.31,39.35,194022.0,32.0902,32.1229,32.0821,32.1147,194022.0
2017-03-16 12:30:00,39.35,39.36,39.33,39.35,356776.0,32.1147,32.1229,32.0984,32.1147,356776.0
2017-03-16 12:40:00,39.34,39.38,39.34,39.37,326876.0,32.1066,32.1392,32.1066,32.131,326876.0
2017-03-16 12:50:00,39.37,39.38,39.35,39.38,535356.0,32.131,32.1392,32.1147,32.1392,535356.0
2017-03-16 13:00:00,39.37,39.38,39.35,39.36,250684.0,32.131,32.1392,32.1147,32.1229,250684.0
2017-03-16 13:10:00,39.35,39.38,39.34,39.35,225529.0,32.1147,32.1392,32.1066,32.1147,225529.0
2017-03-16 13:20:00,39.34,39.35,39.33,39.33,195233.0,32.1066,32.1147,32.0984,32.0984,195233.0
2017-03-16 13:30:00,39.34,39.36,39.29,39.31,391374.0,32.1066,32.1229,32.0658,32.0821,391374.0
2017-03-16 13:40:00,39.31,39.35,39.28,39.35,453137.0,32.0821,32.1147,32.0576,32.1147,453137.0
2017-03-16 13:50:00,39.34,39.36,39.32,39.34,163046.0,32.1066,32.1229,32.0902,32.1066,163046.0
2017-03-16 14:00:00,39.33,39.39,39.33,39.39,287997.0,32.0984,32.1474,32.0984,32.1474,287997.0
2017-03-16 14:10:00,39.39,39.39,39.35,39.36,138068.0,32.1474,32.1474,32.1147,32.1229,138068.0
2017-03-16 14:20:00,39.36,39.37,39.34,39.36,200414.0,32.1229,32.131,32.1066,32.1229,200414.0
2017-03-16 14:30:00,39.35,39.39,39.35,39.39,185809.0,32.1147,32.1474,32.1147,32.1474,185809.0
2017-03-16 14:40:00,39.39,39.4,39.31,39.34,564673.0,32.1474,32.1555,32.0821,32.1066,564673.0
2017-03-16 14:50:00,39.34,39.35,39.28,39.29,652699.0,32.1066,32.1147,32.0576,32.0658,652699.0
2017-03-16 15:00:00,39.28,39.3,39.24,39.27,833674.0,32.0576,32.0739,32.0249,32.0494,833674.0
2017-03-16 15:10:00,39.27,39.32,39.26,39.3,316202.0,32.0494,32.0902,32.0413,32.0739,316202.0
2017-03-16 15:20:00,39.3,39.34,39.29,39.31,351443.0,32.0739,32.1066,32.0658,32.0821,351443.0
2017-03-16 15:30:00,39.32,39.32,39.29,39.32,356022.0,32.0902,32.0902,32.0658,32.0902,356022.0
2017-03-16 15:40:00,39.32,39.34,39.3,39.31,491824.0,32.0902,32.1066,32.0739,32.0821,491824.0
2017-03-16 15:50:00,39.3,39.33,39.26,39.32,2050319.0,32.0739,32.0984,32.0413,32.0902,2050319.0
2017-03-17 09:30:00,39.26,39.26,39.13,39.13,949819.0,32.0413,32.0413,31.9352,31.9352,949819.0
2017-03-17 09:40:00,39.14,39.18,39.13,39.17,478489.0,31.9433,31.976,31.9352,31.9678,478489.0
2017-03-17 09:50:00,39.17,39.19,39.15,39.16,525051.0,31.9678,31.9841,31.9515,31.9597,525051.0
2017-03-17 10:00:00,39.16,39.19,39.14,39.17,379274.0,31.9597,31.9841,31.9433,31.9678,379274.0
2017-03-17 10:10:00,39.17,39.18,39.14,39.14,215418.0,31.9678,31.976,31.9433,31.9433,215418.0
2017-03-17 10:20:00,39.14,39.16,39.12,39.16,190024.0,31.9433,31.9597,31.927,31.9597,190024.0
2017-03-17 10:30:00,39.16,39.17,39.11,39.12,422524.0,31.9597,31.9678,31.9189,31.927,422524.0
2017-03-17 10:40:00,39.12,39.13,39.1,39.12,236646.0,31.927,31.9352,31.9107,31.927,236646.0
2017-03-17 10:50:00,39.12,39.12,39.09,39.12,268477.0,31.927,31.927,31.9025,31.927,268477.0
2017-03-17 11:00:00,39.11,39.12,39.08,39.11,260409.0,31.9189,31.927,31.8944,31.9189,260409.0
2017-03-17 11:10:00,39.1,39.11,39.07,39.11,167512.0,31.9107,31.9189,31.8862,31.9189,167512.0
2017-03-17 11:20:00,39.11,39.11,39.08,39.11,415869.0,31.9189,31.9189,31.8944,31.9189,415869.0
2017-03-17 11:30:00,39.11,39.11,39.08,39.09,286316.0,31.9189,31.9189,31.8944,31.9025,286316.0
2017-03-17 11:40:00,39.09,39.11,39.08,39.09,279916.0,31.9025,31.9189,31.8944,31.9025,279916.0
2017-03-17 11:50:00,39.09,39.12,39.08,39.12,406904.0,31.9025,31.927,31.8944,31.927,406904.0
2017-03-17 12:00:00,39.12,39.14,39.11,39.14,125064.0,31.927,31.9433,31.9189,31.9433,125064.0
2017-03-17 12:10:00,39.14,39.15,39.12,39.15,236626.0,31.9433,31.9515,31.927,31.9515,236626.0
2017-03-17 12:20:00,39.15,39.17,39.14,39.16,425513.0,31.9515,31.9678,31.9433,31.9597,425513.0
2017-03-17 12:30:00,39.16,39.19,39.15,39.18,342642.0,31.9597,31.9841,31.9515,31.976,342642.0
2017-03-17 12:40:00,39.19,39.2,39.17,39.18,217545.0,31.9841,31.9923,31.9678,31.976,217545.0
2017-03-17 12:50:00,39.19,39.2,39.17,39.19,219074.0,31.9841,31.9923,31.9678,31.9841,219074.0
2017-03-17 13:00:00,39.18,39.19,39.17,39.17,81835.0,31.976,31.9841,31.9678,31.9678,81835.0
2017-03-17 13:10:00,39.17,39.22,39.17,39.22,198157.0,31.9678,32.0086,31.9678,32.0086,198157.0
2017-03-17 13:20:00,39.22,39.22,39.19,39.19,272605.0,32.0086,32.0086,31.9841,31.9841,272605.0
2017-03-17 13:30:00,39.19,39.21,39.19,39.2,289969.0,31.9841,32.0005,31.9841,31.9923,289969.0
2017-03-17 13:40:00,39.2,39.21,39.19,39.2,75442.0,31.9923,32.0005,31.9841,31.9923,75442.0
2017-03-17 13:50:00,39.2,39.2,39.18,39.18,63676.0,31.9923,31.9923,31.976,31.976,63676.0
2017-03-17 14:00:00,39.18,39.21,39.18,39.2,214280.0,31.976,32.0005,31.976,31.9923,214280.0
2017-03-17 14:10:00,39.2,39.23,39.2,39.23,71138.0,31.9923,32.0168,31.9923,32.0168,71138.0
2017-03-17 14:20:00,39.23,39.24,39.2,39.2,208531.0,32.0168,32.0249,31.9923,31.9923,208531.0
2017-03-17 14:30:00,39.2,39.22,39.2,39.21,105846.0,31.9923,32.0086,31.9923,32.0005,105846.0
2017-03-17 14:40:00,39.21,39.23,39.19,39.19,111352.0,32.0005,32.0168,31.9841,31.9841,111352.0
2017-03-17 14:50:00,39.19,39.2,39.17,39.17,150110.0,31.9841,31.9923,31.9678,31.9678,150110.0
2017-03-17 15:00:00,39.17,39.19,39.16,39.19,544109.0,31.9678,31.9841,31.9597,31.9841,544109.0
2017-03-17 15:10:00,39.19,39.19,39.14,39.14,232821.0,31.9841,31.9841,31.9433,31.9433,232821.0
2017-03-17 15:20:00,39.15,39.15,39.11,39.13,294909.0,31.9515,31.9515,31.9189,31.9352,294909.0
2017-03-17 15:30:00,39.13,39.16,39.12,39.16,382126.0,31.9352,31.9597,31.927,31.9597,382126.0
2017-03-17 15:40:00,39.16,39.17,39.15,39.16,338510.0,31.9597,31.9678,31.9515,31.9597,338510.0
2017-03-17 15:50:00,39.16,39.17,39.12,39.14,1042852.0,31.9597,31.9678,31.927,31.9433,1042852.0
2017-03-20 09:30:00,39.52,39.54,39.47,39.51,1071551.0,32.2535,32.2698,32.2127,32.2453,1071551.0
2017-03-20 09:40:00,39.51,39.55,39.5,39.55,490250.0,32.2453,32.2779,32.2371,32.2779,490250.0
2017-03-20 09:50:00,39.55,39.58,39.53,39.57,484019.0,32.2779,32.3024,32.2616,32.2943,484019.0
2017-03-20 10:00:00,39.57,39.59,39.56,39.57,577225.0,32.2943,32.3106,32.2861,32.2943,577225.0
2017-03-20 10:10:00,39.58,39.62,39.57,39.62,254082.0,32.3024,32.3351,32.2943,32.3351,254082.0
2017-03-20 10:20:00,39.62,39.63,39.59,39.62,395649.0,32.3351,32.3432,32.3106,32.3351,395649.0
2017-03-20 10:30:00,39.62,39.62,39.55,39.56,2610476.0,32.3351,32.3351,32.2779,32.2861,2610476.0
2017-03-20 10:40:00,39.56,39.61,39.56,39.6,532274.0,32.2861,32.3269,32.2861,32.3188,532274.0
2017-03-20 10:50:00,39.59,39.65,39.59,39.65,469902.0,32.3106,32.3596,32.3106,32.3596,469902.0
2017-03-20 11:00:00,39.64,39.67,39.64,39.66,436769.0,32.3514,32.3759,32.3514,32.3677,436769.0
2017-03-20 11:10:00,39.67,39.68,39.64,39.65,168447.0,32.3759,32.384,32.3514,32.3596,168447.0
2017-03-20 11:20:00,39.65,39.65,39.62,39.62,219578.0,32.3596,32.3596,32.3351,32.3351,219578.0
2017-03-20 11:30:00,39.62,39.64,39.62,39.64,145512.0,32.3351,32.3514,32.3351,32.3514,145512.0
2017-03-20 11:40:00,39.64,39.65,39.63,39.65,242938.0,32.3514,32.3596,32.3432,32.3596,242938.0
2017-03-20 11:50:00,39.65,39.67,39.64,39.66,437717.0,32.3596,32.3759,32.3514,32.3677,437717.0
2017-03-20 12:00:00,39.66,39.67,39.64,39.66,195568.0,32.3677,32.3759,32.3514,32.3677,195568.0
2017-03-20 12:10:00,39.66,39.68,39.64,39.66,497964.0,32.3677,32.384,32.3514,32.3677,497964.0
2017-03-20 12:20:00,39.66,39.68,39.65,39.66,333903.0,32.3677,32.384,32.3596,32.3677,333903.0
2017-03-20 12:30:00,39.66,39.67,39.63,39.64,281161.0,32.3677,32.3759,32.3432,32.3514,281161.0
2017-03-20 12:40:00,39.65,39.65,39.61,39.62,342053.0,32.3596,32.3596,32.3269,32.3351,342053.0
2017-03-20 12:50:00,39.62,39.65,39.62,39.65,66985.0,32.3351,32.3596,32.3351,32.3596,66985.0
2017-03-20 13:00:00,39.65,39.65,39.62,39.63,143653.0,32.3596,32.3596,32.3351,32.3432,143653.0
2017-03-20 13:10:00,39.62,39.65,39.62,39.64,98384.0,32.3351,32.3596,32.3351,32.3514,98384.0
2017-03-20 13:20:00,39.64,39.65,39.63,39.65,43572.0,32.3514,32.3596,32.3432,32.3596,43572.0
2017-03-20 13:30:00,39.65,39.68,39.64,39.65,366021.0,32.3596,32.384,32.3514,32.3596,366021.0
2017-03-20 13:40:00,39.64,39.64,39.59,39.6,272533.0,32.3514,32.3514,32.3106,32.3188,272533.0
2017-03-20 13:50:00,39.6,39.6,39.59,39.59,147081.0,32.3188,32.3188,32.3106,32.3106,147081.0
2017-03-20 14:00:00,39.6,39.62,39.59,39.62,168991.0,32.3188,32.3351,32.3106,32.3351,168991.0
2017-03-20 14:10:00,39.62,39.64,39.62,39.64,27327.0,32.3351,32.3514,32.3351,32.3514,27327.0
2017-03-20 14:20:00,39.64,39.67,39.63,39.66,186653.0,32.3514,32.3759,32.3432,32.3677,186653.0
2017-03-20 14:30:00,39.66,39.67,39.61,39.63,219570.0,32.3677,32.3759,32.3269,32.3432,219570.0
2017-03-20 14:40:00,39.63,39.64,39.61,39.61,82077.0,32.3432,32.3514,32.3269,32.3269,82077.0
2017-03-20 14:50:00,39.62,39.64,39.6,39.63,240028.0,32.3351,32.3514,32.3188,32.3432,240028.0
2017-03-20 15:00:00,39.63,39.65,39.62,39.65,56963.0,32.3432,32.3596,32.3351,32.3596,56963.0
2017-03-20 15:10:00,39.65,39.68,39.64,39.67,261693.0,32.3596,32.384,32.3514,32.3759,261693.0
2017-03-20 15:20:00,39.68,39.68,39.66,39.66,279498.0,32.384,32.384,32.3677,32.3677,279498.0
2017-03-20 15:30:00,39.66,39.68,39.66,39.67,395749.0,32.3677,32.384,32.3677,32.3759,395749.0
2017-03-20 15:40:00,39.67,39.68,39.64,39.65,507045.0,32.3759,32.384,32.3514,32.3596,507045.0
2017-03-20 15:50:00,39.65,39.66,39.61,39.62,1534802.0,32.3596,32.3677,32.3269,32.3351,1534802.0
2017-03-21 09:30:00,39.82,39.85,39.79,39.83,626816.0,32.4983,32.5228,32.4738,32.5065,626816.0
2017-03-21 09:40:00,39.83,39.84,39.78,39.79,648285.0,32.5065,32.5146,32.4657,32.4738,648285.0
2017-03-21 09:50:00,39.79,39.8,39.77,39.8,432621.0,32.4738,32.482,32.4575,32.482,432621.0
2017-03-21 10:00:00,39.79,39.8,39.74,39.75,776618.0,32.4738,32.482,32.433,32.4412,776618.0
2017-03-21 10:10:00,39.75,39.76,39.68,39.72,556722.0,32.4412,32.4493,32.384,32.4167,556722.0
2017-03-21 10:20:00,39.71,39.74,39.66,39.67,423590.0,32.4085,32.433,32.3677,32.3759,423590.0
2017-03-21 10:30:00,39.67,39.69,39.65,39.66,483484.0,32.3759,32.3922,32.3596,32.3677,483484.0
2017-03-21 10:40:00,39.66,39.67,39.63,39.63,587488.0,32.3677,32.3759,32.3432,32.3432,587488.0
2017-03-21 10:50:00,39.62,39.64,39.53,39.53,757024.0,32.3351,32.3514,32.2616,32.2616,757024.0
2017-03-21 11:00:00,39.54,39.55,39.45,39.48,1380732.0,32.2698,32.2779,32.1963,32.2208,1380732.0
2017-03-21 11:10:00,39.47,39.5,39.36,39.38,388469.0,32.2127,32.2371,32.1229,32.1392,388469.0
2017-03-21 11:20:00,39.37,39.38,39.33,39.36,713290.0,32.131,32.1392,32.0984,32.1229,713290.0
2017-03-21 11:30:00,39.36,39.37,39.25,39.29,638342.0,32.1229,32.131,32.0331,32.0658,638342.0
2017-03-21 11:40:00,39.28,39.33,39.22,39.33,1332135.0,32.0576,32.0984,32.0086,32.0984,1332135.0
2017-03-21 11:50:00,39.33,39.41,39.32,39.41,731787.0,32.0984,32.1637,32.0902,32.1637,731787.0
2017-03-21 12:00:00,39.41,39.43,39.31,39.42,1485777.0,32.1637,32.18,32.0821,32.1719,1485777.0
2017-03-21 12:10:00,39.42,39.43,39.3,39.32,1257261.0,32.1719,32.18,32.0739,32.0902,1257261.0
2017-03-21 12:20:00,39.32,39.32,39.22,39.26,1470990.0,32.0902,32.0902,32.0086,32.0413,1470990.0
2017-03-21 12:30:00,39.25,39.26,39.22,39.26,256028.0,32.0331,32.0413,32.0086,32.0413,256028.0
2017-03-21 12:40:00,39.26,39.28,39.21,39.23,138670.0,32.0413,32.0576,32.0005,32.0168,138670.0
2017-03-21 12:50:00,39.23,39.26,39.16,39.24,521720.0,32.0168,32.0413,31.9597,32.0249,521720.0
2017-03-21 13:00:00,39.24,39.26,39.18,39.19,114378.0,32.0249,32.0413,31.976,31.9841,114378.0
2017-03-21 13:10:00,39.19,39.23,39.14,39.17,364121.0,31.9841,32.0168,31.9433,31.9678,364121.0
2017-03-21 13:20:00,39.17,39.18,39.11,39.13,803703.0,31.9678,31.976,31.9189,31.9352,803703.0
2017-03-21 13:30:00,39.14,39.19,39.13,39.16,693663.0,31.9433,31.9841,31.9352,31.9597,693663.0
2017-03-21 13:40:00,39.16,39.18,39.12,39.14,279625.0,31.9597,31.976,31.927,31.9433,279625.0
2017-03-21 13:50:00,39.14,39.15,39.09,39.1,139765.0,31.9433,31.9515,31.9025,31.9107,139765.0
2017-03-21 14:00:00,39.1,39.19,39.07,39.19,186864.0,31.9107,31.9841,31.8862,31.9841,186864.0
2017-03-21 14:10:00,39.18,39.24,39.15,39.23,160745.0,31.976,32.0249,31.9515,32.0168,160745.0
2017-03-21 14:20:00,39.23,39.24,39.18,39.18,307801.0,32.0168,32.0249,31.976,31.976,307801.0
2017-03-21 14:30:00,39.19,39.27,39.19,39.25,259776.0,31.9841,32.0494,31.9841,32.0331,259776.0
2017-03-21 14:40:00,39.25,39.25,39.18,39.2,404980.0,32.0331,32.0331,31.976,31.9923,404980.0
2017-03-21 14:50:00,39.2,39.25,39.18,39.2,306828.0,31.9923,32.0331,31.976,31.9923,306828.0
2017-03-21 15:00:00,39.2,39.21,39.17,39.18,222689.0,31.9923,32.0005,31.9678,31.976,222689.0
2017-03-21 15:10:00,39.18,39.23,39.17,39.23,191319.0,31.976,32.0168,31.9678,32.0168,191319.0
2017-03-21 15:20:00,39.23,39.26,39.21,39.26,391486.0,32.0168,32.0413,32.0005,32.0413,391486.0
2017-03-21 15:30:00,39.26,39.26,39.17,39.18,642662.0,32.0413,32.0413,31.9678,31.976,642662.0
2017-03-21 15:40:00,39.17,39.19,39.14,39.18,783707.0,31.9678,31.9841,31.9433,31.976,783707.0
2017-03-21 15:50:00,39.18,39.23,39.14,39.18,2368393.0,31.976,32.0168,31.9433,31.976,2368393.0
2017-03-22 09:30:00,38.96,39.1,38.96,39.05,2100344.0,31.7964,31.9107,31.7964,31.8699,2100344.0
2017-03-22 09:40:00,39.05,39.11,39.04,39.09,670065.0,31.8699,31.9189,31.8617,31.9025,670065.0
2017-03-22 09:50:00,39.09,39.1,39.01,39.02,579648.0,31.9025,31.9107,31.8372,31.8454,579648.0
2017-03-22 10:00:00,39.02,39.06,39.01,39.03,478124.0,31.8454,31.878,31.8372,31.8536,478124.0
2017-03-22 10:10:00,39.03,39.04,38.99,39.0,356792.0,31.8536,31.8617,31.8209,31.8291,356792.0
2017-03-22 10:20:00,39.0,39.03,38.99,39.0,233553.0,31.8291,31.8536,31.8209,31.8291,233553.0
2017-03-22 10:30:00,39.0,39.11,38.98,39.1,1021419.0,31.8291,31.9189,31.8128,31.9107,1021419.0
2017-03-22 10:40:00,39.09,39.15,39.09,39.09,1180037.0,31.9025,31.9515,31.9025,31.9025,1180037.0
2017-03-22 10:50:00,39.09,39.17,39.09,39.17,676217.0,31.9025,31.9678,31.9025,31.9678,676217.0
2017-03-22 11:00:00,39.16,39.23,39.15,39.18,1360361.0,31.9597,32.0168,31.9515,31.976,1360361.0
2017-03-22 11:10:00,39.19,39.3,39.18,39.29,392299.0,31.9841,32.0739,31.976,32.0658,392299.0
2017-03-22 11:20:00,39.29,39.36,39.28,39.34,646973.0,32.0658,32.1229,32.0576,32.1066,646973.0
2017-03-22 11:30:00,39.35,39.37,39.32,39.35,352409.0,32.1147,32.131,32.0902,32.1147,352409.0
2017-03-22 11:40:00,39.35,39.36,39.34,39.35,228933.0,32.1147,32.1229,32.1066,32.1147,228933.0
2017-03-22 11:50:00,39.35,39.36,39.32,39.36,544272.0,32.1147,32.1229,32.0902,32.1229,544272.0
2017-03-22 12:00:00,39.35,39.45,39.35,39.43,1619948.0,32.1147,32.1963,32.1147,32.18,1619948.0
2017-03-22 12:10:00,39.43,39.44,39.34,39.35,331630.0,32.18,32.1882,32.1066,32.1147,331630.0
2017-03-22 12:20:00,39.36,39.39,39.32,39.32,208297.0,32.1229,32.1474,32.0902,32.0902,208297.0
2017-03-22 12:30:00,39.32,39.35,39.29,39.29,301861.0,32.0902,32.1147,32.0658,32.0658,301861.0
2017-03-22 12:40:00,39.29,39.3,39.25,39.27,285524.0,32.0658,32.0739,32.0331,32.0494,285524.0
2017-03-22 12:50:00,39.27,39.28,39.25,39.27,113690.0,32.0494,32.0576,32.0331,32.0494,113690.0
2017-03-22 13:00:00,39.27,39.28,39.23,39.26,277448.0,32.0494,32.0576,32.0168,32.0413,277448.0
2017-03-22 13:10:00,39.26,39.3,39.22,39.28,191348.0,32.0413,32.0739,32.0086,32.0576,191348.0
2017-03-22 13:20:00,39.28,39.3,39.26,39.3,104991.0,32.0576,32.0739,32.0413,32.0739,104991.0
2017-03-22 13:30:00,39.3,39.34,39.28,39.33,147897.0,32.0739,32.1066,32.0576,32.0984,147897.0
2017-03-22 13:40:00,39.33,39.33,39.26,39.32,234226.0,32.0984,32.0984,32.0413,32.0902,234226.0
2017-03-22 13:50:00,39.32,39.32,39.24,39.25,121593.0,32.0902,32.0902,32.0249,32.0331,121593.0
2017-03-22 14:00:00,39.25,39.29,39.24,39.28,74825.0,32.0331,32.0658,32.0249,32.0576,74825.0
2017-03-22 14:10:00,39.28,39.31,39.27,39.27,240384.0,32.0576,32.0821,32.0494,32.0494,240384.0
2017-03-22 14:20:00,39.27,39.3,39.25,39.26,51294.0,32.0494,32.0739,32.0331,32.0413,51294.0
2017-03-22 14:30:00,39.27,39.32,39.26,39.32,47174.0,32.0494,32.0902,32.0413,32.0902,47174.0
2017-03-22 14:40:00,39.31,39.32,39.28,39.3,153834.0,32.0821,32.0902,32.0576,32.0739,153834.0
2017-03-22 14:50:00,39.3,39.32,39.28,39.29,62179.0,32.0739,32.0902,32.0576,32.0658,62179.0
2017-03-22 15:00:00,39.29,39.32,39.28,39.31,104592.0,32.0658,32.0902,32.0576,32.0821,104592.0
2017-03-22 15:10:00,39.31,39.36,39.31,39.36,149508.0,32.0821,32.1229,32.0821,32.1229,149508.0
2017-03-22 15:20:00,39.36,39.39,39.34,39.35,346584.0,32.1229,32.1474,32.1066,32.1147,346584.0
2017-03-22 15:30:00,39.35,39.36,39.31,39.31,215443.0,32.1147,32.1229,32.0821,32.0821,215443.0
2017-03-22 15:40:00,39.32,39.34,39.3,39.31,368591.0,32.0902,32.1066,32.0739,32.0821,368591.0
2017-03-22 15:50:00,39.32,39.34,39.3,39.3,1089718.0,32.0902,32.1066,32.0739,32.0739,1089718.0
2017-03-23 09:30:00,39.06,39.15,39.03,39.12,849997.0,31.878,31.9515,31.8536,31.927,849997.0
2017-03-23 09:40:00,39.12,39.14,39.09,39.1,268088.0,31.927,31.9433,31.9025,31.9107,268088.0
2017-03-23 09:50:00,39.11,39.12,39.08,39.09,393852.0,31.9189,31.927,31.8944,31.9025,393852.0
2017-03-23 10:00:00,39.09,39.13,39.08,39.08,337211.0,31.9025,31.9352,31.8944,31.8944,337211.0
2017-03-23 10:10:00,39.08,39.1,39.06,39.06,206795.0,31.8944,31.9107,31.878,31.878,206795.0
2017-03-23 10:20:00,39.07,39.1,39.06,39.09,356993.0,31.8862,31.9107,31.878,31.9025,356993.0
2017-03-23 10:30:00,39.09,39.16,39.08,39.16,301738.0,31.9025,31.9597,31.8944,31.9597,301738.0
2017-03-23 10:40:00,39.16,39.2,39.16,39.17,142324.0,31.9597,31.9923,31.9597,31.9678,142324.0
2017-03-23 10:50:00,39.18,39.21,39.17,39.18,170752.0,31.976,32.0005,31.9678,31.976,170752.0
2017-03-23 11:00:00,39.19,39.24,39.18,39.23,455610.0,31.9841,32.0249,31.976,32.0168,455610.0
2017-03-23 11:10:00,39.23,39.28,39.21,39.25,217453.0,32.0168,32.0576,32.0005,32.0331,217453.0
2017-03-23 11:20:00,39.25,39.26,39.2,39.25,394195.0,32.0331,32.0413,31.9923,32.0331,394195.0
2017-03-23 11:30:00,39.25,39.27,39.22,39.27,240043.0,32.0331,32.0494,32.0086,32.0494,240043.0
2017-03-23 11:40:00,39.27,39.27,39.21,39.22,162106.0,32.0494,32.0494,32.0005,32.0086,162106.0
2017-03-23 11:50:00,39.22,39.24,39.2,39.23,151729.0,32.0086,32.0249,31.9923,32.0168,151729.0
2017-03-23 12:00:00,39.23,39.25,39.22,39.24,37020.0,32.0168,32.0331,32.0086,32.0249,37020.0
2017-03-23 12:10:00,39.25,39.27,39.23,39.25,118216.0,32.0331,32.0494,32.0168,32.0331,118216.0
2017-03-23 12:20:00,39.25,39.28,39.25,39.26,113961.0,32.0331,32.0576,32.0331,32.0413,113961.0
2017-03-23 12:30:00,39.27,39.28,39.25,39.25,224887.0,32.0494,32.0576,32.0331,32.0331,224887.0
2017-03-23 12:40:00,39.26,39.28,39.25,39.27,111281.0,32.0413,32.0576,32.0331,32.0494,111281.0
2017-03-23 12:50:00,39.27,39.31,39.26,39.31,80380.0,32.0494,32.0821,32.0413,32.0821,80380.0
2017-03-23 13:00:00,39.3,39.31,39.22,39.23,331967.0,32.0739,32.0821,32.0086,32.0168,331967.0
2017-03-23 13:10:00,39.23,39.25,39.21,39.24,184780.0,32.0168,32.0331,32.0005,32.0249,184780.0
2017-03-23 13:20:00,39.25,39.26,39.2,39.2,102397.0,32.0331,32.0413,31.9923,31.9923,102397.0
2017-03-23 13:30:00,39.21,39.26,39.2,39.25,244833.0,32.0005,32.0413,31.9923,32.0331,244833.0
2017-03-23 13:40:00,39.24,39.29,39.22,39.27,126564.0,32.0249,32.0658,32.0086,32.0494,126564.0
2017-03-23 13:50:00,39.27,39.3,39.27,39.29,99464.0,32.0494,32.0739,32.0494,32.0658,99464.0
2017-03-23 14:00:00,39.28,39.31,39.28,39.3,89830.0,32.0576,32.0821,32.0576,32.0739,89830.0
2017-03-23 14:10:00,39.3,39.31,39.29,39.31,197936.0,32.0739,32.0821,32.0658,32.0821,197936.0
2017-03-23 14:20:00,39.31,39.31,39.29,39.29,57550.0,32.0821,32.0821,32.0658,32.0658,57550.0
2017-03-23 14:30:00,39.29,39.32,39.27,39.32,115786.0,32.0658,32.0902,32.0494,32.0902,115786.0
2017-03-23 14:40:00,39.32,39.35,39.31,39.33,91687.0,32.0902,32.1147,32.0821,32.0984,91687.0
2017-03-23 14:50:00,39.33,39.37,39.32,39.33,215184.0,32.0984,32.131,32.0902,32.0984,215184.0
2017-03-23 15:00:00,39.31,39.34,39.3,39.32,181922.0,32.0821,32.1066,32.0739,32.0902,181922.0
2017-03-23 15:10:00,39.33,39.33,39.26,39.28,222819.0,32.0984,32.0984,32.0413,32.0576,222819.0
2017-03-23 15:20:00,39.28,39.3,39.21,39.21,443375.0,32.0576,32.0739,32.0005,32.0005,443375.0
2017-03-23 15:30:00,39.22,39.25,39.17,39.24,478996.0,32.0086,32.0331,31.9678,32.0249,478996.0
2017-03-23 15:40:00,39.25,39.27,39.22,39.26,295128.0,32.0331,32.0494,32.0086,32.0413,295128.0
2017-03-23 15:50:00,39.26,39.28,39.23,39.26,832492.0,32.0413,32.0576,32.0168,32.0413,832492.0
2017-03-24 09:30:00,39.16,39.18,39.13,39.16,249222.0,31.9597,31.976,31.9352,31.9597,249222.0
2017-03-24 09:40:00,39.16,39.2,39.14,39.2,182904.0,31.9597,31.9923,31.9433,31.9923,182904.0
2017-03-24 09:50:00,39.19,39.2,39.16,39.17,248004.0,31.9841,31.9923,31.9597,31.9678,248004.0
2017-03-24 10:00:00,39.17,39.19,39.16,39.17,138110.0,31.9678,31.9841,31.9597,31.9678,138110.0
2017-03-24 10:10:00,39.17,39.21,39.16,39.21,180447.0,31.9678,32.0005,31.9597,32.0005,180447.0
2017-03-24 10:20:00,39.2,39.21,39.17,39.2,319969.0,31.9923,32.0005,31.9678,31.9923,319969.0
2017-03-24 10:30:00,39.19,39.22,39.17,39.2,359082.0,31.9841,32.0086,31.9678,31.9923,359082.0
2017-03-24 10:40:00,39.19,39.23,39.19,39.22,207025.0,31.9841,32.0168,31.9841,32.0086,207025.0
2017-03-24 10:50:00,39.22,39.24,39.21,39.23,134230.0,32.0086,32.0249,32.0005,32.0168,134230.0
2017-03-24 11:00:00,39.23,39.25,39.22,39.23,266680.0,32.0168,32.0331,32.0086,32.0168,266680.0
2017-03-24 11:10:00,39.23,39.23,39.21,39.21,129509.0,32.0168,32.0168,32.0005,32.0005,129509.0
2017-03-24 11:20:00,39.21,39.22,39.18,39.18,189825.0,32.0005,32.0086,31.976,31.976,189825.0
2017-03-24 11:30:00,39.19,39.22,39.18,39.21,142492.0,31.9841,32.0086,31.976,32.0005,142492.0
2017-03-24 11:40:00,39.21,39.24,39.21,39.24,168338.0,32.0005,32.0249,32.0005,32.0249,168338.0
2017-03-24 11:50:00,39.24,39.31,39.24,39.28,230045.0,32.0249,32.0821,32.0249,32.0576,230045.0
2017-03-24 12:00:00,39.28,39.29,39.27,39.29,111373.0,32.0576,32.0658,32.0494,32.0658,111373.0
2017-03-24 12:10:00,39.28,39.29,39.21,39.24,284676.0,32.0576,32.0658,32.0005,32.0249,284676.0
2017-03-24 12:20:00,39.23,39.29,39.2,39.27,340070.0,32.0168,32.0658,31.9923,32.0494,340070.0
2017-03-24 12:30:00,39.28,39.29,39.23,39.26,142946.0,32.0576,32.0658,32.0168,32.0413,142946.0
2017-03-24 12:40:00,39.27,39.29,39.25,39.28,115358.0,32.0494,32.0658,32.0331,32.0576,115358.0
2017-03-24 12:50:00,39.29,39.29,39.25,39.27,167042.0,32.0658,32.0658,32.0331,32.0494,167042.0
2017-03-24 13:00:00,39.27,39.3,39.23,39.24,170347.0,32.0494,32.0739,32.0168,32.0249,170347.0
2017-03-24 13:10:00,39.23,39.26,39.22,39.24,72063.0,32.0168,32.0413,32.0086,32.0249,72063.0
2017-03-24 13:20:00,39.24,39.29,39.24,39.27,113208.0,32.0249,32.0658,32.0249,32.0494,113208.0
2017-03-24 13:30:00,39.26,39.28,39.23,39.24,87185.0,32.0413,32.0576,32.0168,32.0249,87185.0
2017-03-24 13:40:00,39.23,39.26,39.22,39.25,87613.0,32.0168,32.0413,32.0086,32.0331,87613.0
2017-03-24 13:50:00,39.25,39.25,39.18,39.2,130937.0,32.0331,32.0331,31.976,31.9923,130937.0
2017-03-24 14:00:00,39.2,39.22,39.18,39.2,161568.0,31.9923,32.0086,31.976,31.9923,161568.0
2017-03-24 14:10:00,39.21,39.24,39.2,39.24,70418.0,32.0005,32.0249,31.9923,32.0249,70418.0
2017-03-24 14:20:00,39.24,39.25,39.21,39.23,104404.0,32.0249,32.0331,32.0005,32.0168,104404.0
2017-03-24 14:30:00,39.23,39.24,39.2,39.2,35129.0,32.0168,32.0249,31.9923,31.9923,35129.0
2017-03-24 14:40:00,39.2,39.21,39.17,39.19,148006.0,31.9923,32.0005,31.9678,31.9841,148006.0
2017-03-24 14:50:00,39.19,39.2,39.18,39.19,303418.0,31.9841,31.9923,31.976,31.9841,303418.0
2017-03-24 15:00:00,39.2,39.2,39.16,39.18,400092.0,31.9923,31.9923,31.9597,31.976,400092.0
2017-03-24 15:10:00,39.17,39.19,39.13,39.15,252910.0,31.9678,31.9841,31.9352,31.9515,252910.0
2017-03-24 15:20:00,39.15,39.21,39.15,39.19,137924.0,31.9515,32.0005,31.9515,31.9841,137924.0
2017-03-24 15:30:00,39.19,39.28,39.16,39.27,561576.0,31.9841,32.0576,31.9597,32.0494,561576.0
2017-03-24 15:40:00,39.28,39.31,39.18,39.23,562172.0,32.0576,32.0821,31.976,32.0168,562172.0
2017-03-24 15:50:00,39.23,39.29,39.22,39.25,850699.0,32.0168,32.0658,32.0086,32.0331,850699.0
2017-03-27 09:30:00,38.77,38.78,38.69,38.73,1152649.0,31.6414,31.6495,31.5761,31.6087,1152649.0
2017-03-27 09:40:00,38.73,38.78,38.7,38.78,891454.0,31.6087,31.6495,31.5842,31.6495,891454.0
2017-03-27 09:50:00,38.77,38.83,38.76,38.79,329727.0,31.6414,31.6903,31.6332,31.6577,329727.0
2017-03-27 10:00:00,38.78,38.82,38.76,38.77,244981.0,31.6495,31.6822,31.6332,31.6414,244981.0
2017-03-27 10:10:00,38.78,38.82,38.77,38.77,187832.0,31.6495,31.6822,31.6414,31.6414,187832.0
2017-03-27 10:20:00,38.77,38.82,38.77,38.79,251411.0,31.6414,31.6822,31.6414,31.6577,251411.0
2017-03-27 10:30:00,38.79,38.84,38.78,38.8,360793.0,31.6577,31.6985,31.6495,31.6659,360793.0
2017-03-27 10:40:00,38.8,38.87,38.79,38.85,460399.0,31.6659,31.723,31.6577,31.7067,460399.0
2017-03-27 10:50:00,38.85,38.91,38.83,38.9,323200.0,31.7067,31.7556,31.6903,31.7475,323200.0
2017-03-27 11:00:00,38.9,38.93,38.88,38.9,344041.0,31.7475,31.7719,31.7311,31.7475,344041.0
2017-03-27 11:10:00,38.89,38.93,38.89,38.91,331217.0,31.7393,31.7719,31.7393,31.7556,331217.0
2017-03-27 11:20:00,38.91,38.96,38.9,38.96,317568.0,31.7556,31.7964,31.7475,31.7964,317568.0
2017-03-27 11:30:00,38.96,38.98,38.95,38.95,452757.0,31.7964,31.8128,31.7883,31.7883,452757.0
2017-03-27 11:40:00,38.96,38.99,38.95,38.97,575826.0,31.7964,31.8209,31.7883,31.8046,575826.0
2017-03-27 11:50:00,38.97,39.0,38.95,39.0,258490.0,31.8046,31.8291,31.7883,31.8291,258490.0
2017-03-27 12:00:00,39.0,39.02,38.97,39.0,127028.0,31.8291,31.8454,31.8046,31.8291,127028.0
2017-03-27 12:10:00,39.0,39.0,38.97,38.99,95048.0,31.8291,31.8291,31.8046,31.8209,95048.0
2017-03-27 12:20:00,38.98,38.99,38.96,38.98,84724.0,31.8128,31.8209,31.7964,31.8128,84724.0
2017-03-27 12:30:00,38.98,38.99,38.95,38.95,63578.0,31.8128,31.8209,31.7883,31.7883,63578.0
2017-03-27 12:40:00,38.96,38.99,38.95,38.96,47816.0,31.7964,31.8209,31.7883,31.7964,47816.0
2017-03-27 12:50:00,38.96,39.01,38.95,38.99,214654.0,31.7964,31.8372,31.7883,31.8209,214654.0
2017-03-27 13:00:00,38.99,39.02,38.99,39.01,429304.0,31.8209,31.8454,31.8209,31.8372,429304.0
2017-03-27 13:10:00,39.01,39.01,38.97,39.0,39939.0,31.8372,31.8372,31.8046,31.8291,39939.0
2017-03-27 13:20:00,39.0,39.02,38.99,39.01,171338.0,31.8291,31.8454,31.8209,31.8372,171338.0
2017-03-27 13:30:00,39.0,39.01,38.98,38.98,67146.0,31.8291,31.8372,31.8128,31.8128,67146.0
2017-03-27 13:40:00,38.97,39.0,38.94,38.96,255902.0,31.8046,31.8291,31.7801,31.7964,255902.0
2017-03-27 13:50:00,38.96,38.98,38.94,38.96,60224.0,31.7964,31.8128,31.7801,31.7964,60224.0
2017-03-27 14:00:00,38.96,39.01,38.95,39.0,98031.0,31.7964,31.8372,31.7883,31.8291,98031.0
2017-03-27 14:10:00,39.0,39.0,38.92,38.93,106901.0,31.8291,31.8291,31.7638,31.7719,106901.0
2017-03-27 14:20:00,38.94,38.98,38.93,38.97,124136.0,31.7801,31.8128,31.7719,31.8046,124136.0
2017-03-27 14:30:00,38.97,38.99,38.95,38.96,68976.0,31.8046,31.8209,31.7883,31.7964,68976.0
2017-03-27 14:40:00,38.96,39.02,38.95,39.01,128434.0,31.7964,31.8454,31.7883,31.8372,128434.0
2017-03-27 14:50:00,39.01,39.04,38.99,39.02,182346.0,31.8372,31.8617,31.8209,31.8454,182346.0
2017-03-27 15:00:00,39.02,39.05,39.02,39.03,194555.0,31.8454,31.8699,31.8454,31.8536,194555.0
2017-03-27 15:10:00,39.04,39.06,39.03,39.06,147013.0,31.8617,31.878,31.8536,31.878,147013.0
2017-03-27 15:20:00,39.05,39.06,39.04,39.04,245683.0,31.8699,31.878,31.8617,31.8617,245683.0
2017-03-27 15:30:00,39.05,39.09,39.02,39.09,266817.0,31.8699,31.9025,31.8454,31.9025,266817.0
2017-03-27 15:40:00,39.09,39.1,39.07,39.08,620510.0,31.9025,31.9107,31.8862,31.8944,620510.0
2017-03-27 15:50:00,39.08,39.09,39.02,39.05,1335294.0,31.8944,31.9025,31.8454,31.8699,1335294.0
2017-03-28 09:30:00,38.99,39.04,38.97,39.01,583235.0,31.8209,31.8617,31.8046,31.8372,583235.0
2017-03-28 09:40:00,39.0,39.03,38.96,38.99,571848.0,31.8291,31.8536,31.7964,31.8209,571848.0
2017-03-28 09:50:00,39.0,39.0,38.95,38.97,211522.0,31.8291,31.8291,31.7883,31.8046,211522.0
2017-03-28 10:00:00,38.97,39.06,38.97,39.04,1259033.0,31.8046,31.878,31.8046,31.8617,1259033.0
2017-03-28 10:10:00,39.04,39.09,39.01,39.02,533918.0,31.8617,31.9025,31.8372,31.8454,533918.0
2017-03-28 10:20:00,39.02,39.05,38.99,39.04,537054.0,31.8454,31.8699,31.8209,31.8617,537054.0
2017-03-28 10:30:00,39.04,39.06,39.03,39.06,254977.0,31.8617,31.878,31.8536,31.878,254977.0
2017-03-28 10:40:00,39.06,39.1,39.06,39.1,522983.0,31.878,31.9107,31.878,31.9107,522983.0
2017-03-28 10:50:00,39.09,39.12,39.08,39.12,124883.0,31.9025,31.927,31.8944,31.927,124883.0
2017-03-28 11:00:00,39.12,39.18,39.11,39.18,261184.0,31.927,31.976,31.9189,31.976,261184.0
2017-03-28 11:10:00,39.18,39.2,39.15,39.17,147925.0,31.976,31.9923,31.9515,31.9678,147925.0
2017-03-28 11:20:00,39.18,39.2,39.16,39.18,255327.0,31.976,31.9923,31.9597,31.976,255327.0
2017-03-28 11:30:00,39.19,39.22,39.19,39.21,683358.0,31.9841,32.0086,31.9841,32.0005,683358.0
2017-03-28 11:40:00,39.21,39.29,39.21,39.29,454059.0,32.0005,32.0658,32.0005,32.0658,454059.0
2017-03-28 11:50:00,39.29,39.34,39.27,39.28,426984.0,32.0658,32.1066,32.0494,32.0576,426984.0
2017-03-28 12:00:00,39.27,39.31,39.27,39.29,250416.0,32.0494,32.0821,32.0494,32.0658,250416.0
2017-03-28 12:10:00,39.29,39.31,39.26,39.27,169151.0,32.0658,32.0821,32.0413,32.0494,169151.0
2017-03-28 12:20:00,39.27,39.29,39.25,39.27,80253.0,32.0494,32.0658,32.0331,32.0494,80253.0
2017-03-28 12:30:00,39.27,39.28,39.26,39.27,83195.0,32.0494,32.0576,32.0413,32.0494,83195.0
2017-03-28 12:40:00,39.27,39.28,39.25,39.27,63138.0,32.0494,32.0576,32.0331,32.0494,63138.0
2017-03-28 12:50:00,39.27,39.28,39.25,39.28,74646.0,32.0494,32.0576,32.0331,32.0576,74646.0
2017-03-28 13:00:00,39.28,39.31,39.27,39.29,238406.0,32.0576,32.0821,32.0494,32.0658,238406.0
2017-03-28 13:10:00,39.3,39.32,39.29,39.32,82424.0,32.0739,32.0902,32.0658,32.0902,82424.0
2017-03-28 13:20:00,39.32,39.32,39.29,39.3,59014.0,32.0902,32.0902,32.0658,32.0739,59014.0
2017-03-28 13:30:00,39.3,39.3,39.27,39.28,105983.0,32.0739,32.0739,32.0494,32.0576,105983.0
2017-03-28 13:40:00,39.29,39.31,39.28,39.3,78076.0,32.0658,32.0821,32.0576,32.0739,78076.0
2017-03-28 13:50:00,39.3,39.31,39.27,39.29,245556.0,32.0739,32.0821,32.0494,32.0658,245556.0
2017-03-28 14:00:00,39.29,39.29,39.25,39.27,184116.0,32.0658,32.0658,32.0331,32.0494,184116.0
2017-03-28 14:10:00,39.27,39.3,39.27,39.28,134747.0,32.0494,32.0739,32.0494,32.0576,134747.0
2017-03-28 14:20:00,39.27,39.3,39.27,39.29,97551.0,32.0494,32.0739,32.0494,32.0658,97551.0
2017-03-28 14:30:00,39.3,39.3,39.25,39.28,127503.0,32.0739,32.0739,32.0331,32.0576,127503.0
2017-03-28 14:40:00,39.29,39.3,39.27,39.27,86843.0,32.0658,32.0739,32.0494,32.0494,86843.0
2017-03-28 14:50:00,39.27,39.29,39.25,39.27,130661.0,32.0494,32.0658,32.0331,32.0494,130661.0
2017-03-28 15:00:00,39.26,39.28,39.25,39.27,118872.0,32.0413,32.0576,32.0331,32.0494,118872.0
2017-03-28 15:10:00,39.26,39.28,39.24,39.24,108315.0,32.0413,32.0576,32.0249,32.0249,108315.0
2017-03-28 15:20:00,39.24,39.28,39.23,39.28,153603.0,32.0249,32.0576,32.0168,32.0576,153603.0
2017-03-28 15:30:00,39.27,39.28,39.24,39.26,243112.0,32.0494,32.0576,32.0249,32.0413,243112.0
2017-03-28 15:40:00,39.26,39.27,39.21,39.23,322844.0,32.0413,32.0494,32.0005,32.0168,322844.0
2017-03-28 15:50:00,39.23,39.29,39.21,39.22,1386370.0,32.0168,32.0658,32.0005,32.0086,1386370.0
2017-03-29 09:30:00,39.01,39.02,38.96,38.98,338035.0,31.8372,31.8454,31.7964,31.8128,338035.0
2017-03-29 09:40:00,38.98,39.03,38.96,38.97,408281.0,31.8128,31.8536,31.7964,31.8046,408281.0
2017-03-29 09:50:00,38.96,39.02,38.94,39.02,425170.0,31.7964,31.8454,31.7801,31.8454,425170.0
2017-03-29 10:00:00,39.02,39.04,39.0,39.01,402862.0,31.8454,31.8617,31.8291,31.8372,402862.0
2017-03-29 10:10:00,39.01,39.04,39.01,39.02,345111.0,31.8372,31.8617,31.8372,31.8454,345111.0
2017-03-29 10:20:00,39.01,39.03,39.01,39.03,105569.0,31.8372,31.8536,31.8372,31.8536,105569.0
2017-03-29 10:30:00,39.04,39.08,39.04,39.07,209199.0,31.8617,31.8944,31.8617,31.8862,209199.0
2017-03-29 10:40:00,39.07,39.13,39.06,39.12,1185579.0,31.8862,31.9352,31.878,31.927,1185579.0
2017-03-29 10:50:00,39.12,39.14,39.11,39.13,115724.0,31.927,31.9433,31.9189,31.9352,115724.0
2017-03-29 11:00:00,39.12,39.13,39.1,39.12,656465.0,31.927,31.9352,31.9107,31.927,656465.0
2017-03-29 11:10:00,39.12,39.13,39.07,39.08,445230.0,31.927,31.9352,31.8862,31.8944,445230.0
2017-03-29 11:20:00,39.09,39.1,39.07,39.07,118567.0,31.9025,31.9107,31.8862,31.8862,118567.0
2017-03-29 11:30:00,39.08,39.09,39.05,39.06,248803.0,31.8944,31.9025,31.8699,31.878,248803.0
2017-03-29 11:40:00,39.06,39.07,39.04,39.05,276232.0,31.878,31.8862,31.8617,31.8699,276232.0
2017-03-29 11:50:00,39.04,39.05,39.02,39.02,231563.0,31.8617,31.8699,31.8454,31.8454,231563.0
2017-03-29 12:00:00,39.02,39.04,39.02,39.02,132261.0,31.8454,31.8617,31.8454,31.8454,132261.0
2017-03-29 12:10:00,39.02,39.06,39.02,39.05,132159.0,31.8454,31.878,31.8454,31.8699,132159.0
2017-03-29 12:20:00,39.06,39.07,39.04,39.04,76761.0,31.878,31.8862,31.8617,31.8617,76761.0
2017-03-29 12:30:00,39.04,39.05,39.02,39.02,90202.0,31.8617,31.8699,31.8454,31.8454,90202.0
2017-03-29 12:40:00,39.02,39.03,39.0,39.01,228758.0,31.8454,31.8536,31.8291,31.8372,228758.0
2017-03-29 12:50:00,39.01,39.02,38.99,39.02,213708.0,31.8372,31.8454,31.8209,31.8454,213708.0
2017-03-29 13:00:00,39.02,39.05,39.02,39.05,48977.0,31.8454,31.8699,31.8454,31.8699,48977.0
2017-03-29 13:10:00,39.04,39.06,39.03,39.06,81086.0,31.8617,31.878,31.8536,31.878,81086.0
2017-03-29 13:20:00,39.06,39.08,39.05,39.07,37851.0,31.878,31.8944,31.8699,31.8862,37851.0
2017-03-29 13:30:00,39.08,39.09,39.06,39.07,80477.0,31.8944,31.9025,31.878,31.8862,80477.0
2017-03-29 13:40:00,39.08,39.1,39.07,39.1,97476.0,31.8944,31.9107,31.8862,31.9107,97476.0
2017-03-29 13:50:00,39.09,39.11,39.08,39.1,37514.0,31.9025,31.9189,31.8944,31.9107,37514.0
2017-03-29 14:00:00,39.1,39.1,39.07,39.08,72561.0,31.9107,31.9107,31.8862,31.8944,72561.0
2017-03-29 14:10:00,39.09,39.1,39.07,39.09,22450.0,31.9025,31.9107,31.8862,31.9025,22450.0
2017-03-29 14:20:00,39.08,39.13,39.08,39.12,43330.0,31.8944,31.9352,31.8944,31.927,43330.0
2017-03-29 14:30:00,39.12,39.13,39.09,39.11,100541.0,31.927,31.9352,31.9025,31.9189,100541.0
2017-03-29 14:40:00,39.11,39.13,39.1,39.12,104258.0,31.9189,31.9352,31.9107,31.927,104258.0
2017-03-29 14:50:00,39.11,39.13,39.11,39.12,65077.0,31.9189,31.9352,31.9189,31.927,65077.0
2017-03-29 15:00:00,39.13,39.14,39.11,39.14,42635.0,31.9352,31.9433,31.9189,31.9433,42635.0
2017-03-29 15:10:00,39.13,39.14,39.1,39.11,159181.0,31.9352,31.9433,31.9107,31.9189,159181.0
2017-03-29 15:20:00,39.11,39.14,39.11,39.14,92508.0,31.9189,31.9433,31.9189,31.9433,92508.0
2017-03-29 15:30:00,39.14,39.15,39.12,39.14,148326.0,31.9433,31.9515,31.927,31.9433,148326.0
2017-03-29 15:40:00,39.14,39.15,39.1,39.12,204435.0,31.9433,31.9515,31.9107,31.927,204435.0
2017-03-29 15:50:00,39.11,39.13,39.08,39.09,677891.0,31.9189,31.9352,31.8944,31.9025,677891.0
2017-03-30 09:30:00,38.71,38.73,38.66,38.69,606628.0,31.5924,31.6087,31.5516,31.5761,606628.0
2017-03-30 09:40:00,38.69,38.71,38.67,38.71,1931788.0,31.5761,31.5924,31.5598,31.5924,1931788.0
2017-03-30 09:50:00,38.7,38.74,38.69,38.74,904331.0,31.5842,31.6169,31.5761,31.6169,904331.0
2017-03-30 10:00:00,38.73,38.78,38.73,38.76,553503.0,31.6087,31.6495,31.6087,31.6332,553503.0
2017-03-30 10:10:00,38.76,38.79,38.74,38.78,320726.0,31.6332,31.6577,31.6169,31.6495,320726.0
2017-03-30 10:20:00,38.79,38.79,38.76,38.77,340425.0,31.6577,31.6577,31.6332,31.6414,340425.0
2017-03-30 10:30:00,38.77,38.81,38.74,38.79,985151.0,31.6414,31.674,31.6169,31.6577,985151.0
2017-03-30 10:40:00,38.79,38.8,38.78,38.8,146555.0,31.6577,31.6659,31.6495,31.6659,146555.0
2017-03-30 10:50:00,38.8,38.82,38.78,38.82,191723.0,31.6659,31.6822,31.6495,31.6822,191723.0
2017-03-30 11:00:00,38.82,38.85,38.81,38.83,797185.0,31.6822,31.7067,31.674,31.6903,797185.0
2017-03-30 11:10:00,38.83,38.84,38.81,38.83,361682.0,31.6903,31.6985,31.674,31.6903,361682.0
2017-03-30 11:20:00,38.83,38.84,38.79,38.81,296944.0,31.6903,31.6985,31.6577,31.674,296944.0
2017-03-30 11:30:00,38.81,38.82,38.79,38.8,200621.0,31.674,31.6822,31.6577,31.6659,200621.0
2017-03-30 11:40:00,38.8,38.83,38.8,38.82,215887.0,31.6659,31.6903,31.6659,31.6822,215887.0
2017-03-30 11:50:00,38.82,38.82,38.79,38.8,98963.0,31.6822,31.6822,31.6577,31.6659,98963.0
2017-03-30 12:00:00,38.79,38.83,38.78,38.83,184566.0,31.6577,31.6903,31.6495,31.6903,184566.0
2017-03-30 12:10:00,38.83,38.84,38.79,38.81,111886.0,31.6903,31.6985,31.6577,31.674,111886.0
2017-03-30 12:20:00,38.81,38.82,38.79,38.81,146997.0,31.674,31.6822,31.6577,31.674,146997.0
2017-03-30 12:30:00,38.81,38.82,38.76,38.77,68818.0,31.674,31.6822,31.6332,31.6414,68818.0
2017-03-30 12:40:00,38.77,38.79,38.75,38.78,123889.0,31.6414,31.6577,31.625,31.6495,123889.0
2017-03-30 12:50:00,38.77,38.8,38.76,38.77,160925.0,31.6414,31.6659,31.6332,31.6414,160925.0
2017-03-30 13:00:00,38.77,38.78,38.76,38.77,98844.0,31.6414,31.6495,31.6332,31.6414,98844.0
2017-03-30 13:10:00,38.77,38.8,38.77,38.79,19810.0,31.6414,31.6659,31.6414,31.6577,19810.0
2017-03-30 13:20:00,38.8,38.82,38.79,38.8,56888.0,31.6659,31.6822,31.6577,31.6659,56888.0
2017-03-30 13:30:00,38.81,38.86,38.8,38.86,297281.0,31.674,31.7148,31.6659,31.7148,297281.0
2017-03-30 13:40:00,38.85,38.87,38.83,38.87,122445.0,31.7067,31.723,31.6903,31.723,122445.0
2017-03-30 13:50:00,38.87,38.87,38.81,38.82,253440.0,31.723,31.723,31.674,31.6822,253440.0
2017-03-30 14:00:00,38.82,38.84,38.81,38.84,67156.0,31.6822,31.6985,31.674,31.6985,67156.0
2017-03-30 14:10:00,38.84,38.85,38.83,38.83,37145.0,31.6985,31.7067,31.6903,31.6903,37145.0
2017-03-30 14:20:00,38.84,38.85,38.82,38.85,98223.0,31.6985,31.7067,31.6822,31.7067,98223.0
2017-03-30 14:30:00,38.84,38.86,38.83,38.85,42262.0,31.6985,31.7148,31.6903,31.7067,42262.0
2017-03-30 14:40:00,38.84,38.86,38.82,38.82,79745.0,31.6985,31.7148,31.6822,31.6822,79745.0
2017-03-30 14:50:00,38.83,38.84,38.79,38.81,352020.0,31.6903,31.6985,31.6577,31.674,352020.0
2017-03-30 15:00:00,38.8,38.82,38.8,38.8,135356.0,31.6659,31.6822,31.6659,31.6659,135356.0
2017-03-30 15:10:00,38.8,38.81,38.79,38.8,100025.0,31.6659,31.674,31.6577,31.6659,100025.0
2017-03-30 15:20:00,38.8,38.83,38.79,38.83,132590.0,31.6659,31.6903,31.6577,31.6903,132590.0
2017-03-30 15:30:00,38.83,38.84,38.82,38.83,214903.0,31.6903,31.6985,31.6822,31.6903,214903.0
2017-03-30 15:40:00,38.83,38.84,38.81,38.81,292421.0,31.6903,31.6985,31.674,31.674,292421.0
2017-03-30 15:50:00,38.82,38.82,38.79,38.8,694467.0,31.6822,31.6822,31.6577,31.6659,694467.0
2017-03-31 09:30:00,38.52,38.52,38.46,38.51,547918.0,31.4373,31.4373,31.3884,31.4292,547918.0
2017-03-31 09:40:00,38.51,38.52,38.46,38.48,1544118.0,31.4292,31.4373,31.3884,31.4047,1544118.0
2017-03-31 09:50:00,38.47,38.52,38.47,38.51,353197.0,31.3965,31.4373,31.3965,31.4292,353197.0
2017-03-31 10:00:00,38.51,38.54,38.49,38.52,368210.0,31.4292,31.4537,31.4129,31.4373,368210.0
2017-03-31 10:10:00,38.52,38.56,38.51,38.54,817132.0,31.4373,31.47,31.4292,31.4537,817132.0
2017-03-31 10:20:00,38.54,38.55,38.5,38.51,255273.0,31.4537,31.4618,31.421,31.4292,255273.0
2017-03-31 10:30:00,38.51,38.56,38.51,38.55,93491.0,31.4292,31.47,31.4292,31.4618,93491.0
2017-03-31 10:40:00,38.55,38.56,38.53,38.55,228074.0,31.4618,31.47,31.4455,31.4618,228074.0
2017-03-31 10:50:00,38.55,38.56,38.53,38.53,73263.0,31.4618,31.47,31.4455,31.4455,73263.0
2017-03-31 11:00:00,38.52,38.54,38.51,38.54,128138.0,31.4373,31.4537,31.4292,31.4537,128138.0
2017-03-31 11:10:00,38.53,38.57,38.53,38.57,82584.0,31.4455,31.4781,31.4455,31.4781,82584.0
2017-03-31 11:20:00,38.56,38.57,38.53,38.53,333376.0,31.47,31.4781,31.4455,31.4455,333376.0
2017-03-31 11:30:00,38.54,38.55,38.51,38.52,279111.0,31.4537,31.4618,31.4292,31.4373,279111.0
2017-03-31 11:40:00,38.52,38.56,38.52,38.55,288755.0,31.4373,31.47,31.4373,31.4618,288755.0
2017-03-31 11:50:00,38.54,38.55,38.52,38.54,57407.0,31.4537,31.4618,31.4373,31.4537,57407.0
2017-03-31 12:00:00,38.54,38.58,38.52,38.58,194037.0,31.4537,31.4863,31.4373,31.4863,194037.0
2017-03-31 12:10:00,38.58,38.59,38.56,38.57,92311.0,31.4863,31.4945,31.47,31.4781,92311.0
2017-03-31 12:20:00,38.57,38.59,38.56,38.58,123438.0,31.4781,31.4945,31.47,31.4863,123438.0
2017-03-31 12:30:00,38.58,38.59,38.55,38.57,163712.0,31.4863,31.4945,31.4618,31.4781,163712.0
2017-03-31 12:40:00,38.57,38.58,38.56,38.58,33280.0,31.4781,31.4863,31.47,31.4863,33280.0
2017-03-31 12:50:00,38.58,38.59,38.55,38.57,111095.0,31.4863,31.4945,31.4618,31.4781,111095.0
2017-03-31 13:00:00,38.57,38.59,38.56,38.59,213914.0,31.4781,31.4945,31.47,31.4945,213914.0
2017-03-31 13:10:00,38.59,38.61,38.58,38.61,141232.0,31.4945,31.5108,31.4863,31.5108,141232.0
2017-03-31 13:20:00,38.61,38.61,38.55,38.59,224534.0,31.5108,31.5108,31.4618,31.4945,224534.0
2017-03-31 13:30:00,38.58,38.6,38.57,38.58,161573.0,31.4863,31.5026,31.4781,31.4863,161573.0
2017-03-31 13:40:00,38.57,38.59,38.56,38.58,80312.0,31.4781,31.4945,31.47,31.4863,80312.0
2017-03-31 13:50:00,38.57,38.58,38.54,38.55,90163.0,31.4781,31.4863,31.4537,31.4618,90163.0
2017-03-31 14:00:00,38.54,38.56,38.52,38.55,92406.0,31.4537,31.47,31.4373,31.4618,92406.0
2017-03-31 14:10:00,38.55,38.55,38.51,38.52,187255.0,31.4618,31.4618,31.4292,31.4373,187255.0
2017-03-31 14:20:00,38.52,38.55,38.52,38.52,194577.0,31.4373,31.4618,31.4373,31.4373,194577.0
2017-03-31 14:30:00,38.52,38.54,38.52,38.54,50022.0,31.4373,31.4537,31.4373,31.4537,50022.0
2017-03-31 14:40:00,38.53,38.54,38.51,38.53,142165.0,31.4455,31.4537,31.4292,31.4455,142165.0
2017-03-31 14:50:00,38.52,38.53,38.5,38.51,414467.0,31.4373,31.4455,31.421,31.4292,414467.0
2017-03-31 15:00:00,38.51,38.53,38.5,38.52,145848.0,31.4292,31.4455,31.421,31.4373,145848.0
2017-03-31 15:10:00,38.52,38.54,38.52,38.52,147576.0,31.4373,31.4537,31.4373,31.4373,147576.0
2017-03-31 15:20:00,38.52,38.53,38.52,38.52,63124.0,31.4373,31.4455,31.4373,31.4373,63124.0
2017-03-31 15:30:00,38.52,38.57,38.52,38.55,261535.0,31.4373,31.4781,31.4373,31.4618,261535.0
2017-03-31 15:40:00,38.55,38.56,38.5,38.51,439720.0,31.4618,31.47,31.421,31.4292,439720.0
2017-03-31 15:50:00,38.51,38.52,38.47,38.48,2029121.0,31.4292,31.4373,31.3965,31.4047,2029121.0
2017-04-03 09:30:00,38.66,38.7,38.64,38.67,718194.0,31.5516,31.5842,31.5353,31.5598,718194.0
2017-04-03 09:40:00,38.67,38.71,38.66,38.68,245374.0,31.5598,31.5924,31.5516,31.5679,245374.0
2017-04-03 09:50:00,38.69,38.7,38.65,38.66,279338.0,31.5761,31.5842,31.5434,31.5516,279338.0
2017-04-03 10:00:00,38.66,38.68,38.58,38.62,535862.0,31.5516,31.5679,31.4863,31.5189,535862.0
2017-04-03 10:10:00,38.61,38.67,38.58,38.66,304143.0,31.5108,31.5598,31.4863,31.5516,304143.0
2017-04-03 10:20:00,38.66,38.72,38.66,38.7,186966.0,31.5516,31.6006,31.5516,31.5842,186966.0
2017-04-03 10:30:00,38.7,38.72,38.65,38.68,2692583.0,31.5842,31.6006,31.5434,31.5679,2692583.0
2017-04-03 10:40:00,38.68,38.68,38.66,38.66,228577.0,31.5679,31.5679,31.5516,31.5516,228577.0
2017-04-03 10:50:00,38.66,38.66,38.57,38.58,451154.0,31.5516,31.5516,31.4781,31.4863,451154.0
2017-04-03 11:00:00,38.58,38.6,38.53,38.55,404144.0,31.4863,31.5026,31.4455,31.4618,404144.0
2017-04-03 11:10:00,38.55,38.61,38.55,38.57,344276.0,31.4618,31.5108,31.4618,31.4781,344276.0
2017-04-03 11:20:00,38.57,38.62,38.56,38.59,337648.0,31.4781,31.5189,31.47,31.4945,337648.0
2017-04-03 11:30:00,38.6,38.62,38.55,38.55,767140.0,31.5026,31.5189,31.4618,31.4618,767140.0
2017-04-03 11:40:00,38.55,38.56,38.51,38.51,570295.0,31.4618,31.47,31.4292,31.4292,570295.0
2017-04-03 11:50:00,38.52,38.54,38.48,38.51,438000.0,31.4373,31.4537,31.4047,31.4292,438000.0
2017-04-03 12:00:00,38.51,38.52,38.47,38.5,265426.0,31.4292,31.4373,31.3965,31.421,265426.0
2017-04-03 12:10:00,38.5,38.54,38.5,38.53,306439.0,31.421,31.4537,31.421,31.4455,306439.0
2017-04-03 12:20:00,38.53,38.57,38.51,38.57,382012.0,31.4455,31.4781,31.4292,31.4781,382012.0
2017-04-03 12:30:00,38.56,38.58,38.55,38.57,265062.0,31.47,31.4863,31.4618,31.4781,265062.0
2017-04-03 12:40:00,38.58,38.6,38.57,38.59,103428.0,31.4863,31.5026,31.4781,31.4945,103428.0
2017-04-03 12:50:00,38.59,38.6,38.58,38.6,247153.0,31.4945,31.5026,31.4863,31.5026,247153.0
2017-04-03 13:00:00,38.6,38.62,38.58,38.6,127145.0,31.5026,31.5189,31.4863,31.5026,127145.0
2017-04-03 13:10:00,38.6,38.63,38.59,38.62,210042.0,31.5026,31.5271,31.4945,31.5189,210042.0
2017-04-03 13:20:00,38.62,38.63,38.61,38.62,229587.0,31.5189,31.5271,31.5108,31.5189,229587.0
2017-04-03 13:30:00,38.62,38.65,38.61,38.62,527600.0,31.5189,31.5434,31.5108,31.5189,527600.0
2017-04-03 13:40:00,38.61,38.62,38.58,38.61,415595.0,31.5108,31.5189,31.4863,31.5108,415595.0
2017-04-03 13:50:00,38.61,38.64,38.6,38.63,122365.0,31.5108,31.5353,31.5026,31.5271,122365.0
2017-04-03 14:00:00,38.63,38.64,38.61,38.63,61647.0,31.5271,31.5353,31.5108,31.5271,61647.0
2017-04-03 14:10:00,38.63,38.64,38.6,38.63,123942.0,31.5271,31.5353,31.5026,31.5271,123942.0
2017-04-03 14:20:00,38.63,38.65,38.6,38.64,116405.0,31.5271,31.5434,31.5026,31.5353,116405.0
2017-04-03 14:30:00,38.65,38.68,38.63,38.67,301406.0,31.5434,31.5679,31.5271,31.5598,301406.0
2017-04-03 14:40:00,38.67,38.72,38.66,38.7,231893.0,31.5598,31.6006,31.5516,31.5842,231893.0
2017-04-03 14:50:00,38.7,38.71,38.68,38.7,190749.0,31.5842,31.5924,31.5679,31.5842,190749.0
2017-04-03 15:00:00,38.7,38.71,38.67,38.69,359356.0,31.5842,31.5924,31.5598,31.5761,359356.0
2017-04-03 15:10:00,38.7,38.74,38.69,38.72,362723.0,31.5842,31.6169,31.5761,31.6006,362723.0
2017-04-03 15:20:00,38.72,38.76,38.71,38.73,310916.0,31.6006,31.6332,31.5924,31.6087,310916.0
2017-04-03 15:30:00,38.73,38.73,38.7,38.72,248885.0,31.6087,31.6087,31.5842,31.6006,248885.0
2017-04-03 15:40:00,38.72,38.76,38.72,38.75,378787.0,31.6006,31.6332,31.6006,31.625,378787.0
2017-04-03 15:50:00,38.74,38.75,38.71,38.74,2026475.0,31.6169,31.625,31.5924,31.6169,2026475.0
2017-04-04 09:30:00,38.77,38.83,38.72,38.76,658108.0,31.6414,31.6903,31.6006,31.6332,658108.0
2017-04-04 09:40:00,38.76,38.82,38.76,38.8,455213.0,31.6332,31.6822,31.6332,31.6659,455213.0
2017-04-04 09:50:00,38.8,38.83,38.78,38.81,231505.0,31.6659,31.6903,31.6495,31.674,231505.0
2017-04-04 10:00:00,38.81,38.82,38.69,38.72,273351.0,31.674,31.6822,31.5761,31.6006,273351.0
2017-04-04 10:10:00,38.72,38.75,38.69,38.74,137835.0,31.6006,31.625,31.5761,31.6169,137835.0
2017-04-04 10:20:00,38.73,38.78,38.73,38.77,239376.0,31.6087,31.6495,31.6087,31.6414,239376.0
2017-04-04 10:30:00,38.77,38.84,38.77,38.82,224104.0,31.6414,31.6985,31.6414,31.6822,224104.0
2017-04-04 10:40:00,38.82,38.84,38.79,38.8,150526.0,31.6822,31.6985,31.6577,31.6659,150526.0
2017-04-04 10:50:00,38.81,38.85,38.8,38.82,154237.0,31.674,31.7067,31.6659,31.6822,154237.0
2017-04-04 11:00:00,38.82,38.9,38.81,38.9,298815.0,31.6822,31.7475,31.674,31.7475,298815.0
2017-04-04 11:10:00,38.9,38.92,38.88,38.92,443715.0,31.7475,31.7638,31.7311,31.7638,443715.0
2017-04-04 11:20:00,38.92,38.96,38.92,38.93,249135.0,31.7638,31.7964,31.7638,31.7719,249135.0
2017-04-04 11:30:00,38.93,38.94,38.91,38.91,368870.0,31.7719,31.7801,31.7556,31.7556,368870.0
2017-04-04 11:40:00,38.91,38.93,38.89,38.93,259584.0,31.7556,31.7719,31.7393,31.7719,259584.0
2017-04-04 11:50:00,38.93,38.93,38.9,38.9,90269.0,31.7719,31.7719,31.7475,31.7475,90269.0
2017-04-04 12:00:00,38.9,38.91,38.87,38.9,142101.0,31.7475,31.7556,31.723,31.7475,142101.0
2017-04-04 12:10:00,38.91,38.94,38.9,38.94,119756.0,31.7556,31.7801,31.7475,31.7801,119756.0
2017-04-04 12:20:00,38.93,38.93,38.88,38.9,90314.0,31.7719,31.7719,31.7311,31.7475,90314.0
2017-04-04 12:30:00,38.9,38.91,38.87,38.91,45235.0,31.7475,31.7556,31.723,31.7556,45235.0
2017-04-04 12:40:00,38.91,38.92,38.86,38.88,139164.0,31.7556,31.7638,31.7148,31.7311,139164.0
2017-04-04 12:50:00,38.88,38.88,38.86,38.87,198418.0,31.7311,31.7311,31.7148,31.723,198418.0
2017-04-04 13:00:00,38.86,38.87,38.84,38.87,105481.0,31.7148,31.723,31.6985,31.723,105481.0
2017-04-04 13:10:00,38.87,38.91,38.86,38.9,144689.0,31.723,31.7556,31.7148,31.7475,144689.0
2017-04-04 13:20:00,38.91,38.91,38.85,38.87,177906.0,31.7556,31.7556,31.7067,31.723,177906.0
2017-04-04 13:30:00,38.86,38.89,38.85,38.89,221633.0,31.7148,31.7393,31.7067,31.7393,221633.0
2017-04-04 13:40:00,38.88,38.9,38.88,38.89,86997.0,31.7311,31.7475,31.7311,31.7393,86997.0
2017-04-04 13:50:00,38.89,38.9,38.87,38.9,101465.0,31.7393,31.7475,31.723,31.7475,101465.0
2017-04-04 14:00:00,38.9,38.92,38.88,38.91,82762.0,31.7475,31.7638,31.7311,31.7556,82762.0
2017-04-04 14:10:00,38.91,38.93,38.89,38.91,86297.0,31.7556,31.7719,31.7393,31.7556,86297.0
2017-04-04 14:20:00,38.91,38.93,38.89,38.92,59097.0,31.7556,31.7719,31.7393,31.7638,59097.0
2017-04-04 14:30:00,38.92,38.92,38.89,38.9,250534.0,31.7638,31.7638,31.7393,31.7475,250534.0
2017-04-04 14:40:00,38.89,38.91,38.88,38.89,149593.0,31.7393,31.7556,31.7311,31.7393,149593.0
2017-04-04 14:50:00,38.89,38.89,38.86,38.86,182700.0,31.7393,31.7393,31.7148,31.7148,182700.0
2017-04-04 15:00:00,38.86,38.88,38.86,38.87,154253.0,31.7148,31.7311,31.7148,31.723,154253.0
2017-04-04 15:10:00,38.87,38.87,38.85,38.86,94186.0,31.723,31.723,31.7067,31.7148,94186.0
2017-04-04 15:20:00,38.85,38.86,38.84,38.84,135336.0,31.7067,31.7148,31.6985,31.6985,135336.0
2017-04-04 15:30:00,38.84,38.88,38.84,38.86,264046.0,31.6985,31.7311,31.6985,31.7148,264046.0
2017-04-04 15:40:00,38.86,38.86,38.84,38.85,190304.0,31.7148,31.7148,31.6985,31.7067,190304.0
2017-04-04 15:50:00,38.86,38.86,38.82,38.82,1327940.0,31.7148,31.7148,31.6822,31.6822,1327940.0
2017-04-05 09:30:00,38.99,39.01,38.97,39.0,903000.0,31.8209,31.8372,31.8046,31.8291,903000.0
2017-04-05 09:40:00,39.0,39.06,39.0,39.05,644538.0,31.8291,31.878,31.8291,31.8699,644538.0
2017-04-05 09:50:00,39.05,39.06,39.03,39.05,298283.0,31.8699,31.878,31.8536,31.8699,298283.0
2017-04-05 10:00:00,39.05,39.08,39.03,39.06,729916.0,31.8699,31.8944,31.8536,31.878,729916.0
2017-04-05 10:10:00,39.07,39.1,39.06,39.08,354010.0,31.8862,31.9107,31.878,31.8944,354010.0
2017-04-05 10:20:00,39.08,39.11,39.06,39.07,769707.0,31.8944,31.9189,31.878,31.8862,769707.0
2017-04-05 10:30:00,39.06,39.06,39.01,39.02,324643.0,31.878,31.878,31.8372,31.8454,324643.0
2017-04-05 10:40:00,39.02,39.05,39.02,39.03,148288.0,31.8454,31.8699,31.8454,31.8536,148288.0
2017-04-05 10:50:00,39.04,39.05,39.02,39.04,185505.0,31.8617,31.8699,31.8454,31.8617,185505.0
2017-04-05 11:00:00,39.04,39.06,39.01,39.02,416010.0,31.8617,31.878,31.8372,31.8454,416010.0
2017-04-05 11:10:00,39.02,39.02,38.99,38.99,224832.0,31.8454,31.8454,31.8209,31.8209,224832.0
2017-04-05 11:20:00,38.99,39.0,38.94,38.94,353620.0,31.8209,31.8291,31.7801,31.7801,353620.0
2017-04-05 11:30:00,38.95,39.0,38.94,38.99,328340.0,31.7883,31.8291,31.7801,31.8209,328340.0
2017-04-05 11:40:00,38.99,39.01,38.99,39.0,341342.0,31.8209,31.8372,31.8209,31.8291,341342.0
2017-04-05 11:50:00,39.0,39.01,38.98,38.98,123407.0,31.8291,31.8372,31.8128,31.8128,123407.0
2017-04-05 12:00:00,38.98,39.0,38.97,38.98,90630.0,31.8128,31.8291,31.8046,31.8128,90630.0
2017-04-05 12:10:00,38.98,38.99,38.97,38.98,95453.0,31.8128,31.8209,31.8046,31.8128,95453.0
2017-04-05 12:20:00,38.98,39.01,38.96,38.96,149398.0,31.8128,31.8372,31.7964,31.7964,149398.0
2017-04-05 12:30:00,38.96,38.99,38.96,38.98,131307.0,31.7964,31.8209,31.7964,31.8128,131307.0
2017-04-05 12:40:00,38.98,38.99,38.97,38.98,44488.0,31.8128,31.8209,31.8046,31.8128,44488.0
2017-04-05 12:50:00,38.98,39.0,38.97,38.98,119160.0,31.8128,31.8291,31.8046,31.8128,119160.0
2017-04-05 13:00:00,38.98,39.02,38.98,39.0,102669.0,31.8128,31.8454,31.8128,31.8291,102669.0
2017-04-05 13:10:00,39.0,39.0,38.96,38.98,374778.0,31.8291,31.8291,31.7964,31.8128,374778.0
2017-04-05 13:20:00,38.98,38.98,38.96,38.97,81749.0,31.8128,31.8128,31.7964,31.8046,81749.0
2017-04-05 13:30:00,38.96,38.98,38.96,38.97,88246.0,31.7964,31.8128,31.7964,31.8046,88246.0
2017-04-05 13:40:00,38.97,38.98,38.94,38.96,121554.0,31.8046,31.8128,31.7801,31.7964,121554.0
2017-04-05 13:50:00,38.96,39.0,38.95,39.0,94563.0,31.7964,31.8291,31.7883,31.8291,94563.0
2017-04-05 14:00:00,38.99,39.01,38.9,38.95,696429.0,31.8209,31.8372,31.7475,31.7883,696429.0
2017-04-05 14:10:00,38.95,38.99,38.94,38.97,114472.0,31.7883,31.8209,31.7801,31.8046,114472.0
2017-04-05 14:20:00,38.96,39.01,38.95,38.99,276040.0,31.7964,31.8372,31.7883,31.8209,276040.0
2017-04-05 14:30:00,38.99,39.01,38.92,38.94,304971.0,31.8209,31.8372,31.7638,31.7801,304971.0
2017-04-05 14:40:00,38.93,38.94,38.91,38.93,165167.0,31.7719,31.7801,31.7556,31.7719,165167.0
2017-04-05 14:50:00,38.93,38.93,38.88,38.91,286109.0,31.7719,31.7719,31.7311,31.7556,286109.0
2017-04-05 15:00:00,38.91,38.95,38.88,38.94,412512.0,31.7556,31.7883,31.7311,31.7801,412512.0
2017-04-05 15:10:00,38.93,38.94,38.89,38.91,234881.0,31.7719,31.7801,31.7393,31.7556,234881.0
2017-04-05 15:20:00,38.91,38.91,38.82,38.86,443988.0,31.7556,31.7556,31.6822,31.7148,443988.0
2017-04-05 15:30:00,38.86,38.89,38.79,38.88,531390.0,31.7148,31.7393,31.6577,31.7311,531390.0
2017-04-05 15:40:00,38.88,38.91,38.86,38.87,502362.0,31.7311,31.7556,31.7148,31.723,502362.0
2017-04-05 15:50:00,38.87,38.95,38.86,38.89,1987334.0,31.723,31.7883,31.7148,31.7393,1987334.0
2017-04-06 09:30:00,38.77,38.78,38.71,38.75,705443.0,31.6414,31.6495,31.5924,31.625,705443.0
2017-04-06 09:40:00,38.75,38.78,38.67,38.68,555944.0,31.625,31.6495,31.5598,31.5679,555944.0
2017-04-06 09:50:00,38.68,38.76,38.67,38.75,466713.0,31.5679,31.6332,31.5598,31.625,466713.0
2017-04-06 10:00:00,38.75,38.77,38.73,38.74,329199.0,31.625,31.6414,31.6087,31.6169,329199.0
2017-04-06 10:10:00,38.75,38.76,38.68,38.69,462058.0,31.625,31.6332,31.5679,31.5761,462058.0
2017-04-06 10:20:00,38.68,38.77,38.68,38.76,279241.0,31.5679,31.6414,31.5679,31.6332,279241.0
2017-04-06 10:30:00,38.76,38.78,38.75,38.76,315306.0,31.6332,31.6495,31.625,31.6332,315306.0
2017-04-06 10:40:00,38.76,38.76,38.69,38.75,289645.0,31.6332,31.6332,31.5761,31.625,289645.0
2017-04-06 10:50:00,38.75,38.76,38.72,38.72,156350.0,31.625,31.6332,31.6006,31.6006,156350.0
2017-04-06 11:00:00,38.73,38.75,38.72,38.74,150181.0,31.6087,31.625,31.6006,31.6169,150181.0
2017-04-06 11:10:00,38.74,38.77,38.73,38.76,114181.0,31.6169,31.6414,31.6087,31.6332,114181.0
2017-04-06 11:20:00,38.76,38.78,38.75,38.75,218182.0,31.6332,31.6495,31.625,31.625,218182.0
2017-04-06 11:30:00,38.75,38.76,38.7,38.71,314808.0,31.625,31.6332,31.5842,31.5924,314808.0
2017-04-06 11:40:00,38.71,38.71,38.67,38.7,147124.0,31.5924,31.5924,31.5598,31.5842,147124.0
2017-04-06 11:50:00,38.69,38.74,38.69,38.73,141641.0,31.5761,31.6169,31.5761,31.6087,141641.0
2017-04-06 12:00:00,38.73,38.75,38.72,38.73,133787.0,31.6087,31.625,31.6006,31.6087,133787.0
2017-04-06 12:10:00,38.73,38.74,38.72,38.74,62643.0,31.6087,31.6169,31.6006,31.6169,62643.0
2017-04-06 12:20:00,38.74,38.75,38.72,38.73,23498.0,31.6169,31.625,31.6006,31.6087,23498.0
2017-04-06 12:30:00,38.73,38.73,38.68,38.7,167816.0,31.6087,31.6087,31.5679,31.5842,167816.0
2017-04-06 12:40:00,38.69,38.72,38.67,38.69,141087.0,31.5761,31.6006,31.5598,31.5761,141087.0
2017-04-06 12:50:00,38.69,38.7,38.68,38.7,58624.0,31.5761,31.5842,31.5679,31.5842,58624.0
2017-04-06 13:00:00,38.7,38.73,38.69,38.73,64563.0,31.5842,31.6087,31.5761,31.6087,64563.0
2017-04-06 13:10:00,38.72,38.75,38.7,38.74,186408.0,31.6006,31.625,31.5842,31.6169,186408.0
2017-04-06 13:20:00,38.75,38.76,38.73,38.75,64047.0,31.625,31.6332,31.6087,31.625,64047.0
2017-04-06 13:30:00,38.75,38.77,38.74,38.75,94698.0,31.625,31.6414,31.6169,31.625,94698.0
2017-04-06 13:40:00,38.75,38.76,38.73,38.73,120096.0,31.625,31.6332,31.6087,31.6087,120096.0
2017-04-06 13:50:00,38.73,38.76,38.72,38.73,89439.0,31.6087,31.6332,31.6006,31.6087,89439.0
2017-04-06 14:00:00,38.73,38.74,38.71,38.72,90723.0,31.6087,31.6169,31.5924,31.6006,90723.0
2017-04-06 14:10:00,38.72,38.73,38.7,38.71,94670.0,31.6006,31.6087,31.5842,31.5924,94670.0
2017-04-06 14:20:00,38.71,38.71,38.66,38.67,166494.0,31.5924,31.5924,31.5516,31.5598,166494.0
2017-04-06 14:30:00,38.67,38.69,38.67,38.68,42348.0,31.5598,31.5761,31.5598,31.5679,42348.0
2017-04-06 14:40:00,38.68,38.69,38.63,38.65,161543.0,31.5679,31.5761,31.5271,31.5434,161543.0
2017-04-06 14:50:00,38.65,38.66,38.62,38.64,368052.0,31.5434,31.5516,31.5189,31.5353,368052.0
2017-04-06 15:00:00,38.64,38.67,38.62,38.65,271616.0,31.5353,31.5598,31.5189,31.5434,271616.0
2017-04-06 15:10:00,38.65,38.7,38.64,38.68,147844.0,31.5434,31.5842,31.5353,31.5679,147844.0
2017-04-06 15:20:00,38.68,38.69,38.65,38.68,147244.0,31.5679,31.5761,31.5434,31.5679,147244.0
2017-04-06 15:30:00,38.68,38.71,38.65,38.7,291157.0,31.5679,31.5924,31.5434,31.5842,291157.0
2017-04-06 15:40:00,38.71,38.72,38.69,38.71,272055.0,31.5924,31.6006,31.5761,31.5924,272055.0
2017-04-06 15:50:00,38.71,38.74,38.7,38.72,1373435.0,31.5924,31.6169,31.5842,31.6006,1373435.0
2017-04-07 09:30:00,38.67,38.83,38.67,38.8,1367613.0,31.5598,31.6903,31.5598,31.6659,1367613.0
2017-04-07 09:40:00,38.8,38.81,38.76,38.77,563082.0,31.6659,31.674,31.6332,31.6414,563082.0
2017-04-07 09:50:00,38.77,38.81,38.69,38.71,797338.0,31.6414,31.674,31.5761,31.5924,797338.0
2017-04-07 10:00:00,38.71,38.77,38.69,38.77,276699.0,31.5924,31.6414,31.5761,31.6414,276699.0
2017-04-07 10:10:00,38.78,38.8,38.77,38.79,274853.0,31.6495,31.6659,31.6414,31.6577,274853.0
2017-04-07 10:20:00,38.79,38.81,38.77,38.8,272276.0,31.6577,31.674,31.6414,31.6659,272276.0
2017-04-07 10:30:00,38.8,38.82,38.78,38.82,113792.0,31.6659,31.6822,31.6495,31.6822,113792.0
2017-04-07 10:40:00,38.82,38.83,38.79,38.8,207519.0,31.6822,31.6903,31.6577,31.6659,207519.0
2017-04-07 10:50:00,38.8,38.8,38.76,38.79,167379.0,31.6659,31.6659,31.6332,31.6577,167379.0
2017-04-07 11:00:00,38.79,38.81,38.77,38.78,318726.0,31.6577,31.674,31.6414,31.6495,318726.0
2017-04-07 11:10:00,38.78,38.8,38.76,38.79,173107.0,31.6495,31.6659,31.6332,31.6577,173107.0
2017-04-07 11:20:00,38.78,38.81,38.78,38.8,179596.0,31.6495,31.674,31.6495,31.6659,179596.0
2017-04-07 11:30:00,38.8,38.82,38.79,38.8,257200.0,31.6659,31.6822,31.6577,31.6659,257200.0
2017-04-07 11:40:00,38.8,38.83,38.79,38.82,186883.0,31.6659,31.6903,31.6577,31.6822,186883.0
2017-04-07 11:50:00,38.83,38.86,38.81,38.85,252035.0,31.6903,31.7148,31.674,31.7067,252035.0
2017-04-07 12:00:00,38.85,38.87,38.85,38.87,114190.0,31.7067,31.723,31.7067,31.723,114190.0
2017-04-07 12:10:00,38.87,38.88,38.85,38.86,139277.0,31.723,31.7311,31.7067,31.7148,139277.0
2017-04-07 12:20:00,38.87,38.87,38.83,38.83,162660.0,31.723,31.723,31.6903,31.6903,162660.0
2017-04-07 12:30:00,38.84,38.86,38.83,38.84,72204.0,31.6985,31.7148,31.6903,31.6985,72204.0
2017-04-07 12:40:00,38.84,38.85,38.83,38.84,110457.0,31.6985,31.7067,31.6903,31.6985,110457.0
2017-04-07 12:50:00,38.84,38.85,38.82,38.83,321901.0,31.6985,31.7067,31.6822,31.6903,321901.0
2017-04-07 13:00:00,38.83,38.83,38.78,38.82,257423.0,31.6903,31.6903,31.6495,31.6822,257423.0
2017-04-07 13:10:00,38.82,38.84,38.82,38.83,88160.0,31.6822,31.6985,31.6822,31.6903,88160.0
2017-04-07 13:20:00,38.82,38.86,38.8,38.85,125136.0,31.6822,31.7148,31.6659,31.7067,125136.0
2017-04-07 13:30:00,38.86,38.88,38.81,38.81,230008.0,31.7148,31.7311,31.674,31.674,230008.0
2017-04-07 13:40:00,38.81,38.83,38.8,38.82,89176.0,31.674,31.6903,31.6659,31.6822,89176.0
2017-04-07 13:50:00,38.82,38.83,38.8,38.81,124359.0,31.6822,31.6903,31.6659,31.674,124359.0
2017-04-07 14:00:00,38.81,38.84,38.81,38.82,96527.0,31.674,31.6985,31.674,31.6822,96527.0
2017-04-07 14:10:00,38.83,38.84,38.82,38.83,101369.0,31.6903,31.6985,31.6822,31.6903,101369.0
2017-04-07 14:20:00,38.83,38.85,38.81,38.81,69062.0,31.6903,31.7067,31.674,31.674,69062.0
2017-04-07 14:30:00,38.81,38.83,38.8,38.82,137704.0,31.674,31.6903,31.6659,31.6822,137704.0
2017-04-07 14:40:00,38.82,38.82,38.79,38.81,162931.0,31.6822,31.6822,31.6577,31.674,162931.0
2017-04-07 14:50:00,38.81,38.81,38.77,38.77,255511.0,31.674,31.674,31.6414,31.6414,255511.0
2017-04-07 15:00:00,38.77,38.81,38.77,38.79,358321.0,31.6414,31.674,31.6414,31.6577,358321.0
2017-04-07 15:10:00,38.79,38.81,38.78,38.8,121128.0,31.6577,31.674,31.6495,31.6659,121128.0
2017-04-07 15:20:00,38.8,38.81,38.77,38.77,211355.0,31.6659,31.674,31.6414,31.6414,211355.0
2017-04-07 15:30:00,38.77,38.78,38.75,38.76,209469.0,31.6414,31.6495,31.625,31.6332,209469.0
2017-04-07 15:40:00,38.76,38.77,38.74,38.77,529579.0,31.6332,31.6414,31.6169,31.6414,529579.0
2017-04-07 15:50:00,38.77,38.78,38.72,38.74,1207483.0,31.6414,31.6495,31.6006,31.6169,1207483.0
2017-04-10 09:30:00,38.51,38.52,38.45,38.49,635506.0,31.4292,31.4373,31.3802,31.4129,635506.0
2017-04-10 09:40:00,38.49,38.52,38.48,38.51,400384.0,31.4129,31.4373,31.4047,31.4292,400384.0
2017-04-10 09:50:00,38.51,38.52,38.49,38.51,301593.0,31.4292,31.4373,31.4129,31.4292,301593.0
2017-04-10 10:00:00,38.51,38.55,38.5,38.53,1558107.0,31.4292,31.4618,31.421,31.4455,1558107.0
2017-04-10 10:10:00,38.53,38.54,38.5,38.52,199876.0,31.4455,31.4537,31.421,31.4373,199876.0
2017-04-10 10:20:00,38.52,38.53,38.5,38.5,204831.0,31.4373,31.4455,31.421,31.421,204831.0
2017-04-10 10:30:00,38.51,38.55,38.5,38.52,204028.0,31.4292,31.4618,31.421,31.4373,204028.0
2017-04-10 10:40:00,38.52,38.53,38.5,38.52,97540.0,31.4373,31.4455,31.421,31.4373,97540.0
2017-04-10 10:50:00,38.52,38.54,38.49,38.5,253093.0,31.4373,31.4537,31.4129,31.421,253093.0
2017-04-10 11:00:00,38.5,38.52,38.48,38.5,251612.0,31.421,31.4373,31.4047,31.421,251612.0
2017-04-10 11:10:00,38.5,38.52,38.49,38.52,119021.0,31.421,31.4373,31.4129,31.4373,119021.0
2017-04-10 11:20:00,38.51,38.54,38.5,38.54,263214.0,31.4292,31.4537,31.421,31.4537,263214.0
2017-04-10 11:30:00,38.54,38.54,38.47,38.48,529485.0,31.4537,31.4537,31.3965,31.4047,529485.0
2017-04-10 11:40:00,38.48,38.5,38.46,38.47,628372.0,31.4047,31.421,31.3884,31.3965,628372.0
2017-04-10 11:50:00,38.47,38.48,38.46,38.48,215432.0,31.3965,31.4047,31.3884,31.4047,215432.0
2017-04-10 12:00:00,38.47,38.48,38.46,38.47,173550.0,31.3965,31.4047,31.3884,31.3965,173550.0
2017-04-10 12:10:00,38.47,38.48,38.44,38.46,465194.0,31.3965,31.4047,31.372,31.3884,465194.0
2017-04-10 12:20:00,38.46,38.48,38.43,38.45,81653.0,31.3884,31.4047,31.3639,31.3802,81653.0
2017-04-10 12:30:00,38.45,38.51,38.44,38.49,81282.0,31.3802,31.4292,31.372,31.4129,81282.0
2017-04-10 12:40:00,38.49,38.53,38.49,38.53,85850.0,31.4129,31.4455,31.4129,31.4455,85850.0
2017-04-10 12:50:00,38.53,38.56,38.53,38.55,111452.0,31.4455,31.47,31.4455,31.4618,111452.0
2017-04-10 13:00:00,38.54,38.57,38.53,38.54,146414.0,31.4537,31.4781,31.4455,31.4537,146414.0
2017-04-10 13:10:00,38.55,38.55,38.53,38.53,115961.0,31.4618,31.4618,31.4455,31.4455,115961.0
2017-04-10 13:20:00,38.54,38.56,38.53,38.54,77770.0,31.4537,31.47,31.4455,31.4537,77770.0
2017-04-10 13:30:00,38.55,38.59,38.54,38.57,99553.0,31.4618,31.4945,31.4537,31.4781,99553.0
2017-04-10 13:40:00,38.56,38.57,38.54,38.55,106910.0,31.47,31.4781,31.4537,31.4618,106910.0
2017-04-10 13:50:00,38.55,38.56,38.53,38.55,40535.0,31.4618,31.47,31.4455,31.4618,40535.0
2017-04-10 14:00:00,38.55,38.55,38.5,38.52,111759.0,31.4618,31.4618,31.421,31.4373,111759.0
2017-04-10 14:10:00,38.52,38.56,38.51,38.55,91553.0,31.4373,31.47,31.4292,31.4618,91553.0
2017-04-10 14:20:00,38.56,38.57,38.53,38.54,100462.0,31.47,31.4781,31.4455,31.4537,100462.0
2017-04-10 14:30:00,38.54,38.55,38.51,38.53,93756.0,31.4537,31.4618,31.4292,31.4455,93756.0
2017-04-10 14:40:00,38.52,38.57,38.51,38.56,168903.0,31.4373,31.4781,31.4292,31.47,168903.0
2017-04-10 14:50:00,38.56,38.57,38.54,38.56,63925.0,31.47,31.4781,31.4537,31.47,63925.0
2017-04-10 15:00:00,38.57,38.58,38.54,38.55,85002.0,31.4781,31.4863,31.4537,31.4618,85002.0
2017-04-10 15:10:00,38.54,38.56,38.54,38.55,59957.0,31.4537,31.47,31.4537,31.4618,59957.0
2017-04-10 15:20:00,38.54,38.55,38.51,38.54,374022.0,31.4537,31.4618,31.4292,31.4537,374022.0
2017-04-10 15:30:00,38.54,38.54,38.52,38.54,94237.0,31.4537,31.4537,31.4373,31.4537,94237.0
2017-04-10 15:40:00,38.54,38.55,38.51,38.52,293466.0,31.4537,31.4618,31.4292,31.4373,293466.0
2017-04-10 15:50:00,38.52,38.55,38.51,38.52,1059709.0,31.4373,31.4618,31.4292,31.4373,1059709.0
2017-04-11 09:30:00,38.33,38.38,38.31,38.31,596817.0,31.2823,31.3231,31.2659,31.2659,596817.0
2017-04-11 09:40:00,38.31,38.32,38.24,38.27,456464.0,31.2659,31.2741,31.2088,31.2333,456464.0
2017-04-11 09:50:00,38.27,38.3,38.24,38.29,612956.0,31.2333,31.2578,31.2088,31.2496,612956.0
2017-04-11 10:00:00,38.3,38.33,38.28,38.3,388358.0,31.2578,31.2823,31.2415,31.2578,388358.0
2017-04-11 10:10:00,38.3,38.31,38.22,38.24,428165.0,31.2578,31.2659,31.1925,31.2088,428165.0
2017-04-11 10:20:00,38.25,38.25,38.2,38.21,296699.0,31.217,31.217,31.1762,31.1843,296699.0
2017-04-11 10:30:00,38.21,38.21,38.11,38.15,309116.0,31.1843,31.1843,31.1027,31.1354,309116.0
2017-04-11 10:40:00,38.15,38.16,38.11,38.13,406129.0,31.1354,31.1435,31.1027,31.119,406129.0
2017-04-11 10:50:00,38.13,38.15,38.1,38.15,564379.0,31.119,31.1354,31.0946,31.1354,564379.0
2017-04-11 11:00:00,38.14,38.18,38.13,38.14,465429.0,31.1272,31.1599,31.119,31.1272,465429.0
2017-04-11 11:10:00,38.14,38.17,38.12,38.16,398076.0,31.1272,31.1517,31.1109,31.1435,398076.0
2017-04-11 11:20:00,38.15,38.16,38.13,38.15,292889.0,31.1354,31.1435,31.119,31.1354,292889.0
2017-04-11 11:30:00,38.15,38.19,38.13,38.19,208623.0,31.1354,31.168,31.119,31.168,208623.0
2017-04-11 11:40:00,38.19,38.19,38.14,38.17,274171.0,31.168,31.168,31.1272,31.1517,274171.0
2017-04-11 11:50:00,38.17,38.21,38.17,38.21,129652.0,31.1517,31.1843,31.1517,31.1843,129652.0
2017-04-11 12:00:00,38.2,38.21,38.17,38.21,207059.0,31.1762,31.1843,31.1517,31.1843,207059.0
2017-04-11 12:10:00,38.21,38.27,38.21,38.26,148663.0,31.1843,31.2333,31.1843,31.2251,148663.0
2017-04-11 12:20:00,38.26,38.31,38.25,38.31,188891.0,31.2251,31.2659,31.217,31.2659,188891.0
2017-04-11 12:30:00,38.31,38.32,38.29,38.3,158409.0,31.2659,31.2741,31.2496,31.2578,158409.0
2017-04-11 12:40:00,38.29,38.29,38.27,38.27,74389.0,31.2496,31.2496,31.2333,31.2333,74389.0
2017-04-11 12:50:00,38.27,38.31,38.27,38.3,26495.0,31.2333,31.2659,31.2333,31.2578,26495.0
2017-04-11 13:00:00,38.31,38.35,38.31,38.32,172367.0,31.2659,31.2986,31.2659,31.2741,172367.0
2017-04-11 13:10:00,38.32,38.33,38.3,38.31,97895.0,31.2741,31.2823,31.2578,31.2659,97895.0
2017-04-11 13:20:00,38.31,38.32,38.29,38.3,85653.0,31.2659,31.2741,31.2496,31.2578,85653.0
2017-04-11 13:30:00,38.3,38.33,38.29,38.33,92051.0,31.2578,31.2823,31.2496,31.2823,92051.0
2017-04-11 13:40:00,38.33,38.33,38.26,38.27,77975.0,31.2823,31.2823,31.2251,31.2333,77975.0
2017-04-11 13:50:00,38.27,38.28,38.25,38.28,81160.0,31.2333,31.2415,31.217,31.2415,81160.0
2017-04-11 14:00:00,38.28,38.31,38.27,38.29,142791.0,31.2415,31.2659,31.2333,31.2496,142791.0
2017-04-11 14:10:00,38.29,38.29,38.23,38.26,111092.0,31.2496,31.2496,31.2007,31.2251,111092.0
2017-04-11 14:20:00,38.26,38.27,38.24,38.27,150261.0,31.2251,31.2333,31.2088,31.2333,150261.0
2017-04-11 14:30:00,38.26,38.29,38.26,38.28,122388.0,31.2251,31.2496,31.2251,31.2415,122388.0
2017-04-11 14:40:00,38.28,38.3,38.26,38.3,73865.0,31.2415,31.2578,31.2251,31.2578,73865.0
2017-04-11 14:50:00,38.3,38.33,38.29,38.3,70607.0,31.2578,31.2823,31.2496,31.2578,70607.0
2017-04-11 15:00:00,38.3,38.3,38.26,38.26,73178.0,31.2578,31.2578,31.2251,31.2251,73178.0
2017-04-11 15:10:00,38.27,38.28,38.22,38.24,292796.0,31.2333,31.2415,31.1925,31.2088,292796.0
2017-04-11 15:20:00,38.25,38.27,38.24,38.26,158928.0,31.217,31.2333,31.2088,31.2251,158928.0
2017-04-11 15:30:00,38.26,38.28,38.25,38.28,443113.0,31.2251,31.2415,31.217,31.2415,443113.0
2017-04-11 15:40:00,38.28,38.29,38.25,38.29,606266.0,31.2415,31.2496,31.217,31.2496,606266.0
2017-04-11 15:50:00,38.29,38.33,38.26,38.33,1434413.0,31.2496,31.2823,31.2251,31.2823,1434413.0
2017-04-12 09:30:00,38.46,38.47,38.33,38.37,1158101.0,31.3884,31.3965,31.2823,31.3149,1158101.0
2017-04-12 09:40:00,38.37,38.41,38.35,38.35,992930.0,31.3149,31.3476,31.2986,31.2986,992930.0
2017-04-12 09:50:00,38.35,38.39,38.33,38.39,610810.0,31.2986,31.3312,31.2823,31.3312,610810.0
2017-04-12 10:00:00,38.39,38.4,38.36,38.37,315411.0,31.3312,31.3394,31.3068,31.3149,315411.0
2017-04-12 10:10:00,38.37,38.4,38.32,38.39,415838.0,31.3149,31.3394,31.2741,31.3312,415838.0
2017-04-12 10:20:00,38.39,38.41,38.33,38.34,495788.0,31.3312,31.3476,31.2823,31.2904,495788.0
2017-04-12 10:30:00,38.35,38.38,38.32,38.36,338144.0,31.2986,31.3231,31.2741,31.3068,338144.0
2017-04-12 10:40:00,38.36,38.37,38.33,38.36,131209.0,31.3068,31.3149,31.2823,31.3068,131209.0
2017-04-12 10:50:00,38.35,38.37,38.34,38.35,169125.0,31.2986,31.3149,31.2904,31.2986,169125.0
2017-04-12 11:00:00,38.35,38.39,38.33,38.36,349204.0,31.2986,31.3312,31.2823,31.3068,349204.0
2017-04-12 11:10:00,38.36,38.37,38.34,38.36,181848.0,31.3068,31.3149,31.2904,31.3068,181848.0
2017-04-12 11:20:00,38.36,38.37,38.34,38.34,186154.0,31.3068,31.3149,31.2904,31.2904,186154.0
2017-04-12 11:30:00,38.34,38.35,38.3,38.3,200136.0,31.2904,31.2986,31.2578,31.2578,200136.0
2017-04-12 11:40:00,38.3,38.31,38.27,38.28,123739.0,31.2578,31.2659,31.2333,31.2415,123739.0
2017-04-12 11:50:00,38.28,38.3,38.25,38.29,135123.0,31.2415,31.2578,31.217,31.2496,135123.0
2017-04-12 12:00:00,38.29,38.31,38.28,38.29,205369.0,31.2496,31.2659,31.2415,31.2496,205369.0
2017-04-12 12:10:00,38.29,38.32,38.29,38.3,137455.0,31.2496,31.2741,31.2496,31.2578,137455.0
2017-04-12 12:20:00,38.31,38.32,38.28,38.28,81558.0,31.2659,31.2741,31.2415,31.2415,81558.0
2017-04-12 12:30:00,38.28,38.31,38.28,38.29,53081.0,31.2415,31.2659,31.2415,31.2496,53081.0
2017-04-12 12:40:00,38.3,38.33,38.29,38.31,98533.0,31.2578,31.2823,31.2496,31.2659,98533.0
2017-04-12 12:50:00,38.3,38.31,38.27,38.28,150828.0,31.2578,31.2659,31.2333,31.2415,150828.0
2017-04-12 13:00:00,38.28,38.33,38.28,38.32,129078.0,31.2415,31.2823,31.2415,31.2741,129078.0
2017-04-12 13:10:00,38.32,38.33,38.3,38.31,103272.0,31.2741,31.2823,31.2578,31.2659,103272.0
2017-04-12 13:20:00,38.3,38.31,38.28,38.3,110008.0,31.2578,31.2659,31.2415,31.2578,110008.0
2017-04-12 13:30:00,38.3,38.33,38.28,38.33,133664.0,31.2578,31.2823,31.2415,31.2823,133664.0
2017-04-12 13:40:00,38.34,38.37,38.33,38.37,89076.0,31.2904,31.3149,31.2823,31.3149,89076.0
2017-04-12 13:50:00,38.36,38.39,38.34,38.39,131228.0,31.3068,31.3312,31.2904,31.3312,131228.0
2017-04-12 14:00:00,38.39,38.39,38.35,38.37,77463.0,31.3312,31.3312,31.2986,31.3149,77463.0
2017-04-12 14:10:00,38.36,38.38,38.35,38.36,63537.0,31.3068,31.3231,31.2986,31.3068,63537.0
2017-04-12 14:20:00,38.35,38.37,38.35,38.37,60187.0,31.2986,31.3149,31.2986,31.3149,60187.0
2017-04-12 14:30:00,38.37,38.38,38.33,38.33,75549.0,31.3149,31.3231,31.2823,31.2823,75549.0
2017-04-12 14:40:00,38.33,38.33,38.29,38.29,52299.0,31.2823,31.2823,31.2496,31.2496,52299.0
2017-04-12 14:50:00,38.29,38.33,38.28,38.32,228656.0,31.2496,31.2823,31.2415,31.2741,228656.0
2017-04-12 15:00:00,38.32,38.33,38.29,38.3,89440.0,31.2741,31.2823,31.2496,31.2578,89440.0
2017-04-12 15:10:00,38.31,38.34,38.3,38.31,349817.0,31.2659,31.2904,31.2578,31.2659,349817.0
2017-04-12 15:20:00,38.32,38.37,38.31,38.34,337560.0,31.2741,31.3149,31.2659,31.2904,337560.0
2017-04-12 15:30:00,38.34,38.36,38.32,38.32,186954.0,31.2904,31.3068,31.2741,31.2741,186954.0
2017-04-12 15:40:00,38.32,38.33,38.29,38.32,305775.0,31.2741,31.2823,31.2496,31.2741,305775.0
2017-04-12 15:50:00,38.32,38.4,38.31,38.39,942330.0,31.2741,31.3394,31.2659,31.3312,942330.0
2017-04-13 09:30:00,38.49,38.56,38.46,38.55,494195.0,31.4129,31.47,31.3884,31.4618,494195.0
2017-04-13 09:40:00,38.54,38.56,38.5,38.52,542517.0,31.4537,31.47,31.421,31.4373,542517.0
2017-04-13 09:50:00,38.52,38.59,38.52,38.57,225799.0,31.4373,31.4945,31.4373,31.4781,225799.0
2017-04-13 10:00:00,38.57,38.61,38.57,38.58,243513.0,31.4781,31.5108,31.4781,31.4863,243513.0
2017-04-13 10:10:00,38.58,38.59,38.56,38.58,107109.0,31.4863,31.4945,31.47,31.4863,107109.0
2017-04-13 10:20:00,38.58,38.58,38.51,38.52,1209667.0,31.4863,31.4863,31.4292,31.4373,1209667.0
2017-04-13 10:30:00,38.52,38.56,38.52,38.56,87208.0,31.4373,31.47,31.4373,31.47,87208.0
2017-04-13 10:40:00,38.55,38.58,38.54,38.56,121467.0,31.4618,31.4863,31.4537,31.47,121467.0
2017-04-13 10:50:00,38.56,38.59,38.56,38.57,120766.0,31.47,31.4945,31.47,31.4781,120766.0
2017-04-13 11:00:00,38.58,38.61,38.57,38.58,163919.0,31.4863,31.5108,31.4781,31.4863,163919.0
2017-04-13 11:10:00,38.58,38.58,38.53,38.55,347116.0,31.4863,31.4863,31.4455,31.4618,347116.0
2017-04-13 11:20:00,38.56,38.58,38.55,38.57,24484.0,31.47,31.4863,31.4618,31.4781,24484.0
2017-04-13 11:30:00,38.57,38.57,38.55,38.56,214200.0,31.4781,31.4781,31.4618,31.47,214200.0
2017-04-13 11:40:00,38.55,38.57,38.54,38.56,149601.0,31.4618,31.4781,31.4537,31.47,149601.0
2017-04-13 11:50:00,38.55,38.57,38.54,38.56,40928.0,31.4618,31.4781,31.4537,31.47,40928.0
2017-04-13 12:00:00,38.55,38.55,38.51,38.52,121718.0,31.4618,31.4618,31.4292,31.4373,121718.0
2017-04-13 12:10:00,38.52,38.54,38.5,38.52,86938.0,31.4373,31.4537,31.421,31.4373,86938.0
2017-04-13 12:20:00,38.51,38.52,38.47,38.48,137868.0,31.4292,31.4373,31.3965,31.4047,137868.0
2017-04-13 12:30:00,38.49,38.49,38.46,38.47,66260.0,31.4129,31.4129,31.3884,31.3965,66260.0
2017-04-13 12:40:00,38.47,38.48,38.41,38.42,980439.0,31.3965,31.4047,31.3476,31.3557,980439.0
2017-04-13 12:50:00,38.42,38.44,38.41,38.41,487758.0,31.3557,31.372,31.3476,31.3476,487758.0
2017-04-13 13:00:00,38.42,38.43,38.37,38.39,209871.0,31.3557,31.3639,31.3149,31.3312,209871.0
2017-04-13 13:10:00,38.39,38.4,38.37,38.39,39168.0,31.3312,31.3394,31.3149,31.3312,39168.0
2017-04-13 13:20:00,38.39,38.4,38.37,38.4,85382.0,31.3312,31.3394,31.3149,31.3394,85382.0
2017-04-13 13:30:00,38.4,38.41,38.39,38.41,85522.0,31.3394,31.3476,31.3312,31.3476,85522.0
2017-04-13 13:40:00,38.41,38.41,38.35,38.36,51069.0,31.3476,31.3476,31.2986,31.3068,51069.0
2017-04-13 13:50:00,38.35,38.37,38.34,38.35,54791.0,31.2986,31.3149,31.2904,31.2986,54791.0
2017-04-13 14:00:00,38.35,38.39,38.34,38.39,91421.0,31.2986,31.3312,31.2904,31.3312,91421.0
2017-04-13 14:10:00,38.4,38.41,38.37,38.39,53961.0,31.3394,31.3476,31.3149,31.3312,53961.0
2017-04-13 14:20:00,38.39,38.42,38.38,38.41,59859.0,31.3312,31.3557,31.3231,31.3476,59859.0
2017-04-13 14:30:00,38.4,38.43,38.39,38.4,44515.0,31.3394,31.3639,31.3312,31.3394,44515.0
2017-04-13 14:40:00,38.4,38.41,38.39,38.41,27006.0,31.3394,31.3476,31.3312,31.3476,27006.0
2017-04-13 14:50:00,38.4,38.41,38.38,38.4,84774.0,31.3394,31.3476,31.3231,31.3394,84774.0
2017-04-13 15:00:00,38.4,38.41,38.38,38.38,136351.0,31.3394,31.3476,31.3231,31.3231,136351.0
2017-04-13 15:10:00,38.37,38.37,38.32,38.34,80206.0,31.3149,31.3149,31.2741,31.2904,80206.0
2017-04-13 15:20:00,38.35,38.36,38.34,38.34,89572.0,31.2986,31.3068,31.2904,31.2904,89572.0
2017-04-13 15:30:00,38.34,38.35,38.29,38.29,165528.0,31.2904,31.2986,31.2496,31.2496,165528.0
2017-04-13 15:40:00,38.29,38.33,38.27,38.33,504967.0,31.2496,31.2823,31.2333,31.2823,504967.0
2017-04-13 15:50:00,38.33,38.34,38.25,38.27,1066006.0,31.2823,31.2904,31.217,31.2333,1066006.0
2017-04-17 09:30:00,38.29,38.38,38.28,38.32,606035.0,31.2496,31.3231,31.2415,31.2741,606035.0
2017-04-17 09:40:00,38.33,38.33,38.24,38.25,491508.0,31.2823,31.2823,31.2088,31.217,491508.0
2017-04-17 09:50:00,38.25,38.3,38.24,38.27,213500.0,31.217,31.2578,31.2088,31.2333,213500.0
2017-04-17 10:00:00,38.28,38.35,38.27,38.34,254135.0,31.2415,31.2986,31.2333,31.2904,254135.0
2017-04-17 10:10:00,38.33,38.42,38.33,38.41,390354.0,31.2823,31.3557,31.2823,31.3476,390354.0
2017-04-17 10:20:00,38.41,38.41,38.35,38.36,182664.0,31.3476,31.3476,31.2986,31.3068,182664.0
2017-04-17 10:30:00,38.36,38.39,38.34,38.34,143477.0,31.3068,31.3312,31.2904,31.2904,143477.0
2017-04-17 10:40:00,38.34,38.36,38.33,38.36,163306.0,31.2904,31.3068,31.2823,31.3068,163306.0
2017-04-17 10:50:00,38.36,38.4,38.36,38.39,112864.0,31.3068,31.3394,31.3068,31.3312,112864.0
2017-04-17 11:00:00,38.4,38.4,38.38,38.4,132101.0,31.3394,31.3394,31.3231,31.3394,132101.0
2017-04-17 11:10:00,38.4,38.44,38.39,38.42,149090.0,31.3394,31.372,31.3312,31.3557,149090.0
2017-04-17 11:20:00,38.42,38.46,38.41,38.43,246760.0,31.3557,31.3884,31.3476,31.3639,246760.0
2017-04-17 11:30:00,38.44,38.45,38.43,38.44,195132.0,31.372,31.3802,31.3639,31.372,195132.0
2017-04-17 11:40:00,38.44,38.45,38.43,38.44,301100.0,31.372,31.3802,31.3639,31.372,301100.0
2017-04-17 11:50:00,38.43,38.44,38.39,38.4,161154.0,31.3639,31.372,31.3312,31.3394,161154.0
2017-04-17 12:00:00,38.39,38.41,38.39,38.41,123671.0,31.3312,31.3476,31.3312,31.3476,123671.0
2017-04-17 12:10:00,38.41,38.43,38.4,38.43,85034.0,31.3476,31.3639,31.3394,31.3639,85034.0
2017-04-17 12:20:00,38.43,38.46,38.42,38.43,95185.0,31.3639,31.3884,31.3557,31.3639,95185.0
2017-04-17 12:30:00,38.44,38.44,38.42,38.43,133659.0,31.372,31.372,31.3557,31.3639,133659.0
2017-04-17 12:40:00,38.42,38.44,38.42,38.44,94594.0,31.3557,31.372,31.3557,31.372,94594.0
2017-04-17 12:50:00,38.44,38.44,38.43,38.44,15100.0,31.372,31.372,31.3639,31.372,15100.0
2017-04-17 13:00:00,38.44,38.46,38.43,38.45,63271.0,31.372,31.3884,31.3639,31.3802,63271.0
2017-04-17 13:10:00,38.46,38.46,38.44,38.45,97725.0,31.3884,31.3884,31.372,31.3802,97725.0
2017-04-17 13:20:00,38.44,38.47,38.44,38.46,119122.0,31.372,31.3965,31.372,31.3884,119122.0
2017-04-17 13:30:00,38.46,38.47,38.46,38.47,63364.0,31.3884,31.3965,31.3884,31.3965,63364.0
2017-04-17 13:40:00,38.47,38.48,38.45,38.45,104970.0,31.3965,31.4047,31.3802,31.3802,104970.0
2017-04-17 13:50:00,38.45,38.46,38.44,38.45,76434.0,31.3802,31.3884,31.372,31.3802,76434.0
2017-04-17 14:00:00,38.45,38.46,38.44,38.44,116395.0,31.3802,31.3884,31.372,31.372,116395.0
2017-04-17 14:10:00,38.45,38.46,38.44,38.45,50023.0,31.3802,31.3884,31.372,31.3802,50023.0
2017-04-17 14:20:00,38.45,38.47,38.45,38.45,66703.0,31.3802,31.3965,31.3802,31.3802,66703.0
2017-04-17 14:30:00,38.46,38.47,38.45,38.45,134732.0,31.3884,31.3965,31.3802,31.3802,134732.0
2017-04-17 14:40:00,38.45,38.47,38.45,38.46,99710.0,31.3802,31.3965,31.3802,31.3884,99710.0
2017-04-17 14:50:00,38.45,38.46,38.42,38.44,261225.0,31.3802,31.3884,31.3557,31.372,261225.0
2017-04-17 15:00:00,38.44,38.44,38.41,38.43,131868.0,31.372,31.372,31.3476,31.3639,131868.0
2017-04-17 15:10:00,38.43,38.45,38.41,38.45,139063.0,31.3639,31.3802,31.3476,31.3802,139063.0
2017-04-17 15:20:00,38.45,38.48,38.44,38.46,477399.0,31.3802,31.4047,31.372,31.3884,477399.0
2017-04-17 15:30:00,38.45,38.47,38.43,38.46,484965.0,31.3802,31.3965,31.3639,31.3884,484965.0
2017-04-17 15:40:00,38.46,38.48,38.45,38.48,296433.0,31.3884,31.4047,31.3802,31.4047,296433.0
2017-04-17 15:50:00,38.48,38.49,38.45,38.47,1074856.0,31.4047,31.4129,31.3802,31.3965,1074856.0
2017-04-18 09:30:00,37.79,37.87,37.77,37.86,987379.0,30.8416,30.9068,30.8252,30.8987,987379.0
2017-04-18 09:40:00,37.87,37.87,37.83,37.84,917919.0,30.9068,30.9068,30.8742,30.8824,917919.0
2017-04-18 09:50:00,37.84,37.87,37.82,37.87,876745.0,30.8824,30.9068,30.866,30.9068,876745.0
2017-04-18 10:00:00,37.87,37.88,37.81,37.81,970289.0,30.9068,30.915,30.8579,30.8579,970289.0
2017-04-18 10:10:00,37.82,37.84,37.77,37.78,510126.0,30.866,30.8824,30.8252,30.8334,510126.0
2017-04-18 10:20:00,37.77,37.83,37.77,37.82,307144.0,30.8252,30.8742,30.8252,30.866,307144.0
2017-04-18 10:30:00,37.82,37.85,37.8,37.85,216428.0,30.866,30.8905,30.8497,30.8905,216428.0
2017-04-18 10:40:00,37.84,37.85,37.82,37.82,268223.0,30.8824,30.8905,30.866,30.866,268223.0
2017-04-18 10:50:00,37.82,37.86,37.81,37.86,617671.0,30.866,30.8987,30.8579,30.8987,617671.0
2017-04-18 11:00:00,37.86,37.87,37.84,37.87,341524.0,30.8987,30.9068,30.8824,30.9068,341524.0
2017-04-18 11:10:00,37.87,37.88,37.85,37.86,335167.0,30.9068,30.915,30.8905,30.8987,335167.0
2017-04-18 11:20:00,37.86,37.86,37.84,37.84,419448.0,30.8987,30.8987,30.8824,30.8824,419448.0
2017-04-18 11:30:00,37.84,37.85,37.77,37.79,376380.0,30.8824,30.8905,30.8252,30.8416,376380.0
2017-04-18 11:40:00,37.78,37.81,37.77,37.78,251696.0,30.8334,30.8579,30.8252,30.8334,251696.0
2017-04-18 11:50:00,37.78,37.79,37.75,37.75,448952.0,30.8334,30.8416,30.8089,30.8089,448952.0
2017-04-18 12:00:00,37.75,37.78,37.72,37.75,194421.0,30.8089,30.8334,30.7844,30.8089,194421.0
2017-04-18 12:10:00,37.75,37.77,37.74,37.75,160945.0,30.8089,30.8252,30.8008,30.8089,160945.0
2017-04-18 12:20:00,37.75,37.77,37.74,37.76,138447.0,30.8089,30.8252,30.8008,30.8171,138447.0
2017-04-18 12:30:00,37.76,37.78,37.73,37.73,191955.0,30.8171,30.8334,30.7926,30.7926,191955.0
2017-04-18 12:40:00,37.73,37.75,37.71,37.73,432154.0,30.7926,30.8089,30.7763,30.7926,432154.0
2017-04-18 12:50:00,37.73,37.75,37.72,37.73,212859.0,30.7926,30.8089,30.7844,30.7926,212859.0
2017-04-18 13:00:00,37.73,37.73,37.66,37.71,719583.0,30.7926,30.7926,30.7355,30.7763,719583.0
2017-04-18 13:10:00,37.7,37.71,37.68,37.68,576500.0,30.7681,30.7763,30.7518,30.7518,576500.0
2017-04-18 13:20:00,37.68,37.73,37.68,37.73,124769.0,30.7518,30.7926,30.7518,30.7926,124769.0
2017-04-18 13:30:00,37.73,37.75,37.72,37.74,219372.0,30.7926,30.8089,30.7844,30.8008,219372.0
2017-04-18 13:40:00,37.74,37.77,37.74,37.77,323582.0,30.8008,30.8252,30.8008,30.8252,323582.0
2017-04-18 13:50:00,37.77,37.77,37.75,37.76,85753.0,30.8252,30.8252,30.8089,30.8171,85753.0
2017-04-18 14:00:00,37.76,37.8,37.75,37.78,222008.0,30.8171,30.8497,30.8089,30.8334,222008.0
2017-04-18 14:10:00,37.79,37.8,37.78,37.79,259964.0,30.8416,30.8497,30.8334,30.8416,259964.0
2017-04-18 14:20:00,37.79,37.79,37.76,37.79,83736.0,30.8416,30.8416,30.8171,30.8416,83736.0
2017-04-18 14:30:00,37.79,37.81,37.78,37.79,162754.0,30.8416,30.8579,30.8334,30.8416,162754.0
2017-04-18 14:40:00,37.79,37.79,37.76,37.78,180402.0,30.8416,30.8416,30.8171,30.8334,180402.0
2017-04-18 14:50:00,37.78,37.78,37.75,37.76,77177.0,30.8334,30.8334,30.8089,30.8171,77177.0
2017-04-18 15:00:00,37.76,37.76,37.73,37.76,484547.0,30.8171,30.8171,30.7926,30.8171,484547.0
2017-04-18 15:10:00,37.76,37.79,37.74,37.79,367310.0,30.8171,30.8416,30.8008,30.8416,367310.0
2017-04-18 15:20:00,37.8,37.82,37.79,37.8,934793.0,30.8497,30.866,30.8416,30.8497,934793.0
2017-04-18 15:30:00,37.8,37.83,37.8,37.82,320698.0,30.8497,30.8742,30.8497,30.866,320698.0
2017-04-18 15:40:00,37.83,37.84,37.81,37.81,610872.0,30.8742,30.8824,30.8579,30.8579,610872.0
2017-04-18 15:50:00,37.82,37.82,37.78,37.8,1577574.0,30.866,30.866,30.8334,30.8497,1577574.0
2017-04-19 09:30:00,37.78,37.82,37.76,37.81,501808.0,30.8334,30.866,30.8171,30.8579,501808.0
2017-04-19 09:40:00,37.81,37.82,37.75,37.77,448164.0,30.8579,30.866,30.8089,30.8252,448164.0
2017-04-19 09:50:00,37.78,37.82,37.77,37.79,416011.0,30.8334,30.866,30.8252,30.8416,416011.0
2017-04-19 10:00:00,37.79,37.8,37.77,37.8,297120.0,30.8416,30.8497,30.8252,30.8497,297120.0
2017-04-19 10:10:00,37.8,37.81,37.77,37.77,268132.0,30.8497,30.8579,30.8252,30.8252,268132.0
2017-04-19 10:20:00,37.77,37.8,37.77,37.8,157785.0,30.8252,30.8497,30.8252,30.8497,157785.0
2017-04-19 10:30:00,37.79,37.8,37.75,37.77,260355.0,30.8416,30.8497,30.8089,30.8252,260355.0
2017-04-19 10:40:00,37.77,37.77,37.73,37.73,219601.0,30.8252,30.8252,30.7926,30.7926,219601.0
2017-04-19 10:50:00,37.73,37.76,37.72,37.75,237178.0,30.7926,30.8171,30.7844,30.8089,237178.0
2017-04-19 11:00:00,37.75,37.77,37.74,37.75,185953.0,30.8089,30.8252,30.8008,30.8089,185953.0
2017-04-19 11:10:00,37.75,37.77,37.73,37.77,128036.0,30.8089,30.8252,30.7926,30.8252,128036.0
2017-04-19 11:20:00,37.77,37.83,37.76,37.8,1869038.0,30.8252,30.8742,30.8171,30.8497,1869038.0
2017-04-19 11:30:00,37.8,37.8,37.78,37.8,113126.0,30.8497,30.8497,30.8334,30.8497,113126.0
2017-04-19 11:40:00,37.79,37.81,37.76,37.76,162111.0,30.8416,30.8579,30.8171,30.8171,162111.0
2017-04-19 11:50:00,37.76,37.78,37.73,37.73,79624.0,30.8171,30.8334,30.7926,30.7926,79624.0
2017-04-19 12:00:00,37.73,37.74,37.7,37.72,114613.0,30.7926,30.8008,30.7681,30.7844,114613.0
2017-04-19 12:10:00,37.71,37.72,37.68,37.69,313625.0,30.7763,30.7844,30.7518,30.7599,313625.0
2017-04-19 12:20:00,37.69,37.72,37.68,37.7,283728.0,30.7599,30.7844,30.7518,30.7681,283728.0
2017-04-19 12:30:00,37.69,37.71,37.68,37.68,217046.0,30.7599,30.7763,30.7518,30.7518,217046.0
2017-04-19 12:40:00,37.68,37.69,37.66,37.66,136292.0,30.7518,30.7599,30.7355,30.7355,136292.0
2017-04-19 12:50:00,37.66,37.68,37.66,37.67,206422.0,30.7355,30.7518,30.7355,30.7436,206422.0
2017-04-19 13:00:00,37.67,37.67,37.6,37.61,441643.0,30.7436,30.7436,30.6865,30.6947,441643.0
2017-04-19 13:10:00,37.61,37.63,37.6,37.62,128766.0,30.6947,30.711,30.6865,30.7028,128766.0
2017-04-19 13:20:00,37.62,37.66,37.62,37.62,126740.0,30.7028,30.7355,30.7028,30.7028,126740.0
2017-04-19 13:30:00,37.63,37.63,37.61,37.62,111212.0,30.711,30.711,30.6947,30.7028,111212.0
2017-04-19 13:40:00,37.62,37.63,37.6,37.63,461488.0,30.7028,30.711,30.6865,30.711,461488.0
2017-04-19 13:50:00,37.63,37.65,37.62,37.64,295630.0,30.711,30.7273,30.7028,30.7191,295630.0
2017-04-19 14:00:00,37.64,37.66,37.61,37.61,306369.0,30.7191,30.7355,30.6947,30.6947,306369.0
2017-04-19 14:10:00,37.61,37.62,37.58,37.59,230236.0,30.6947,30.7028,30.6702,30.6783,230236.0
2017-04-19 14:20:00,37.6,37.63,37.57,37.61,326909.0,30.6865,30.711,30.662,30.6947,326909.0
2017-04-19 14:30:00,37.62,37.62,37.59,37.62,77254.0,30.7028,30.7028,30.6783,30.7028,77254.0
2017-04-19 14:40:00,37.62,37.62,37.57,37.58,151243.0,30.7028,30.7028,30.662,30.6702,151243.0
2017-04-19 14:50:00,37.57,37.58,37.54,37.57,403951.0,30.662,30.6702,30.6375,30.662,403951.0
2017-04-19 15:00:00,37.56,37.58,37.55,37.55,200741.0,30.6538,30.6702,30.6457,30.6457,200741.0
2017-04-19 15:10:00,37.55,37.58,37.55,37.58,200609.0,30.6457,30.6702,30.6457,30.6702,200609.0
2017-04-19 15:20:00,37.58,37.58,37.53,37.54,165006.0,30.6702,30.6702,30.6294,30.6375,165006.0
2017-04-19 15:30:00,37.53,37.54,37.51,37.54,364802.0,30.6294,30.6375,30.613,30.6375,364802.0
2017-04-19 15:40:00,37.54,37.54,37.51,37.53,737817.0,30.6375,30.6375,30.613,30.6294,737817.0
2017-04-19 15:50:00,37.54,37.59,37.53,37.57,1588363.0,30.6375,30.6783,30.6294,30.662,1588363.0
2017-04-20 09:30:00,38.01,38.02,37.97,37.98,2079350.0,31.0211,31.0293,30.9885,30.9966,2079350.0
2017-04-20 09:40:00,37.98,37.99,37.94,37.95,1349656.0,30.9966,31.0048,30.964,30.9721,1349656.0
2017-04-20 09:50:00,37.94,37.96,37.92,37.93,364565.0,30.964,30.9803,30.9477,30.9558,364565.0
2017-04-20 10:00:00,37.93,38.0,37.93,37.99,481253.0,30.9558,31.0129,30.9558,31.0048,481253.0
2017-04-20 10:10:00,38.0,38.03,37.99,37.99,583016.0,31.0129,31.0374,31.0048,31.0048,583016.0
2017-04-20 10:20:00,37.99,38.02,37.99,38.0,192262.0,31.0048,31.0293,31.0048,31.0129,192262.0
2017-04-20 10:30:00,38.0,38.01,37.98,38.0,156044.0,31.0129,31.0211,30.9966,31.0129,156044.0
2017-04-20 10:40:00,38.0,38.03,37.99,38.02,277646.0,31.0129,31.0374,31.0048,31.0293,277646.0
2017-04-20 10:50:00,38.01,38.02,38.0,38.0,128712.0,31.0211,31.0293,31.0129,31.0129,128712.0
2017-04-20 11:00:00,38.01,38.02,38.0,38.02,275990.0,31.0211,31.0293,31.0129,31.0293,275990.0
2017-04-20 11:10:00,38.02,38.02,37.99,38.01,217400.0,31.0293,31.0293,31.0048,31.0211,217400.0
2017-04-20 11:20:00,38.0,38.03,37.99,38.02,428751.0,31.0129,31.0374,31.0048,31.0293,428751.0
2017-04-20 11:30:00,38.02,38.05,38.01,38.04,277804.0,31.0293,31.0538,31.0211,31.0456,277804.0
2017-04-20 11:40:00,38.04,38.07,38.02,38.06,175584.0,31.0456,31.0701,31.0293,31.0619,175584.0
2017-04-20 11:50:00,38.07,38.08,38.05,38.08,172455.0,31.0701,31.0782,31.0538,31.0782,172455.0
2017-04-20 12:00:00,38.08,38.1,38.07,38.09,248884.0,31.0782,31.0946,31.0701,31.0864,248884.0
2017-04-20 12:10:00,38.09,38.1,38.07,38.08,307811.0,31.0864,31.0946,31.0701,31.0782,307811.0
2017-04-20 12:20:00,38.08,38.12,38.07,38.08,311619.0,31.0782,31.1109,31.0701,31.0782,311619.0
2017-04-20 12:30:00,38.08,38.09,38.06,38.07,264482.0,31.0782,31.0864,31.0619,31.0701,264482.0
2017-04-20 12:40:00,38.08,38.09,38.08,38.09,341865.0,31.0782,31.0864,31.0782,31.0864,341865.0
2017-04-20 12:50:00,38.08,38.1,38.06,38.07,187297.0,31.0782,31.0946,31.0619,31.0701,187297.0
2017-04-20 13:00:00,38.08,38.09,38.07,38.08,85980.0,31.0782,31.0864,31.0701,31.0782,85980.0
2017-04-20 13:10:00,38.07,38.08,38.05,38.05,225067.0,31.0701,31.0782,31.0538,31.0538,225067.0
2017-04-20 13:20:00,38.05,38.07,38.05,38.07,121184.0,31.0538,31.0701,31.0538,31.0701,121184.0
2017-04-20 13:30:00,38.07,38.07,38.05,38.05,243617.0,31.0701,31.0701,31.0538,31.0538,243617.0
2017-04-20 13:40:00,38.06,38.1,38.05,38.09,160602.0,31.0619,31.0946,31.0538,31.0864,160602.0
2017-04-20 13:50:00,38.1,38.12,38.08,38.09,406527.0,31.0946,31.1109,31.0782,31.0864,406527.0
2017-04-20 14:00:00,38.09,38.11,38.09,38.09,218825.0,31.0864,31.1027,31.0864,31.0864,218825.0
2017-04-20 14:10:00,38.1,38.1,38.08,38.09,152005.0,31.0946,31.0946,31.0782,31.0864,152005.0
2017-04-20 14:20:00,38.09,38.11,38.08,38.09,172988.0,31.0864,31.1027,31.0782,31.0864,172988.0
2017-04-20 14:30:00,38.09,38.11,38.08,38.1,109354.0,31.0864,31.1027,31.0782,31.0946,109354.0
2017-04-20 14:40:00,38.1,38.11,38.09,38.11,116965.0,31.0946,31.1027,31.0864,31.1027,116965.0
2017-04-20 14:50:00,38.11,38.13,38.1,38.1,215959.0,31.1027,31.119,31.0946,31.0946,215959.0
2017-04-20 15:00:00,38.11,38.11,38.08,38.09,148814.0,31.1027,31.1027,31.0782,31.0864,148814.0
2017-04-20 15:10:00,38.09,38.12,38.09,38.09,117978.0,31.0864,31.1109,31.0864,31.0864,117978.0
2017-04-20 15:20:00,38.1,38.1,38.06,38.07,198702.0,31.0946,31.0946,31.0619,31.0701,198702.0
2017-04-20 15:30:00,38.08,38.1,38.07,38.09,185717.0,31.0782,31.0946,31.0701,31.0864,185717.0
2017-04-20 15:40:00,38.09,38.1,38.06,38.08,555620.0,31.0864,31.0946,31.0619,31.0782,555620.0
2017-04-20 15:50:00,38.08,38.12,38.07,38.09,2534218.0,31.0782,31.1109,31.0701,31.0864,2534218.0
2017-04-21 09:30:00,37.87,37.89,37.81,37.86,447655.0,30.9068,30.9232,30.8579,30.8987,447655.0
2017-04-21 09:40:00,37.85,37.91,37.85,37.89,617931.0,30.8905,30.9395,30.8905,30.9232,617931.0
2017-04-21 09:50:00,37.9,37.91,37.87,37.9,249849.0,30.9313,30.9395,30.9068,30.9313,249849.0
2017-04-21 10:00:00,37.9,37.91,37.88,37.9,176568.0,30.9313,30.9395,30.915,30.9313,176568.0
2017-04-21 10:10:00,37.89,37.91,37.88,37.91,93223.0,30.9232,30.9395,30.915,30.9395,93223.0
2017-04-21 10:20:00,37.91,37.93,37.9,37.91,148868.0,30.9395,30.9558,30.9313,30.9395,148868.0
2017-04-21 10:30:00,37.91,37.92,37.88,37.89,206490.0,30.9395,30.9477,30.915,30.9232,206490.0
2017-04-21 10:40:00,37.89,37.92,37.88,37.9,188831.0,30.9232,30.9477,30.915,30.9313,188831.0
2017-04-21 10:50:00,37.9,37.91,37.87,37.89,461262.0,30.9313,30.9395,30.9068,30.9232,461262.0
2017-04-21 11:00:00,37.88,37.9,37.87,37.88,196078.0,30.915,30.9313,30.9068,30.915,196078.0
2017-04-21 11:10:00,37.88,37.9,37.86,37.9,105499.0,30.915,30.9313,30.8987,30.9313,105499.0
2017-04-21 11:20:00,37.9,37.91,37.89,37.91,120829.0,30.9313,30.9395,30.9232,30.9395,120829.0
2017-04-21 11:30:00,37.91,37.91,37.89,37.9,189916.0,30.9395,30.9395,30.9232,30.9313,189916.0
2017-04-21 11:40:00,37.91,37.94,37.9,37.94,394656.0,30.9395,30.964,30.9313,30.964,394656.0
2017-04-21 11:50:00,37.94,37.96,37.93,37.95,167561.0,30.964,30.9803,30.9558,30.9721,167561.0
2017-04-21 12:00:00,37.95,37.96,37.93,37.94,204575.0,30.9721,30.9803,30.9558,30.964,204575.0
2017-04-21 12:10:00,37.94,37.95,37.92,37.94,94481.0,30.964,30.9721,30.9477,30.964,94481.0
2017-04-21 12:20:00,37.94,37.95,37.93,37.93,56173.0,30.964,30.9721,30.9558,30.9558,56173.0
2017-04-21 12:30:00,37.93,37.95,37.92,37.94,81189.0,30.9558,30.9721,30.9477,30.964,81189.0
2017-04-21 12:40:00,37.94,37.95,37.93,37.95,136605.0,30.964,30.9721,30.9558,30.9721,136605.0
2017-04-21 12:50:00,37.95,37.96,37.94,37.94,65172.0,30.9721,30.9803,30.964,30.964,65172.0
2017-04-21 13:00:00,37.95,37.95,37.92,37.93,81569.0,30.9721,30.9721,30.9477,30.9558,81569.0
2017-04-21 13:10:00,37.92,37.93,37.87,37.88,384389.0,30.9477,30.9558,30.9068,30.915,384389.0
2017-04-21 13:20:00,37.89,37.91,37.88,37.9,134929.0,30.9232,30.9395,30.915,30.9313,134929.0
2017-04-21 13:30:00,37.9,37.91,37.88,37.9,78262.0,30.9313,30.9395,30.915,30.9313,78262.0
2017-04-21 13:40:00,37.89,37.91,37.88,37.9,152169.0,30.9232,30.9395,30.915,30.9313,152169.0
2017-04-21 13:50:00,37.9,37.95,37.88,37.94,217915.0,30.9313,30.9721,30.915,30.964,217915.0
2017-04-21 14:00:00,37.94,37.95,37.92,37.93,147584.0,30.964,30.9721,30.9477,30.9558,147584.0
2017-04-21 14:10:00,37.93,37.96,37.92,37.93,102013.0,30.9558,30.9803,30.9477,30.9558,102013.0
2017-04-21 14:20:00,37.93,37.97,37.92,37.96,202093.0,30.9558,30.9885,30.9477,30.9803,202093.0
2017-04-21 14:30:00,37.96,37.98,37.96,37.97,94659.0,30.9803,30.9966,30.9803,30.9885,94659.0
2017-04-21 14:40:00,37.97,37.98,37.96,37.97,166297.0,30.9885,30.9966,30.9803,30.9885,166297.0
2017-04-21 14:50:00,37.96,37.98,37.96,37.97,113621.0,30.9803,30.9966,30.9803,30.9885,113621.0
2017-04-21 15:00:00,37.98,37.98,37.94,37.96,159035.0,30.9966,30.9966,30.964,30.9803,159035.0
2017-04-21 15:10:00,37.96,37.97,37.94,37.95,137899.0,30.9803,30.9885,30.964,30.9721,137899.0
2017-04-21 15:20:00,37.95,37.98,37.95,37.98,135210.0,30.9721,30.9966,30.9721,30.9966,135210.0
2017-04-21 15:30:00,37.97,37.98,37.96,37.98,133173.0,30.9885,30.9966,30.9803,30.9966,133173.0
2017-04-21 15:40:00,37.98,38.01,37.97,38.01,643009.0,30.9966,31.0211,30.9885,31.0211,643009.0
2017-04-21 15:50:00,38.01,38.01,37.94,37.95,1829930.0,31.0211,31.0211,30.964,30.9721,1829930.0
2017-04-24 09:30:00,38.25,38.31,38.24,38.26,807552.0,31.217,31.2659,31.2088,31.2251,807552.0
2017-04-24 09:40:00,38.27,38.27,38.23,38.24,407477.0,31.2333,31.2333,31.2007,31.2088,407477.0
2017-04-24 09:50:00,38.25,38.26,38.23,38.25,181337.0,31.217,31.2251,31.2007,31.217,181337.0
2017-04-24 10:00:00,38.26,38.3,38.25,38.25,334409.0,31.2251,31.2578,31.217,31.217,334409.0
2017-04-24 10:10:00,38.26,38.28,38.23,38.26,263059.0,31.2251,31.2415,31.2007,31.2251,263059.0
2017-04-24 10:20:00,38.27,38.28,38.26,38.28,276059.0,31.2333,31.2415,31.2251,31.2415,276059.0
2017-04-24 10:30:00,38.28,38.29,38.24,38.25,168434.0,31.2415,31.2496,31.2088,31.217,168434.0
2017-04-24 10:40:00,38.25,38.27,38.24,38.26,221138.0,31.217,31.2333,31.2088,31.2251,221138.0
2017-04-24 10:50:00,38.27,38.27,38.23,38.24,790844.0,31.2333,31.2333,31.2007,31.2088,790844.0
2017-04-24 11:00:00,38.25,38.26,38.22,38.24,272668.0,31.217,31.2251,31.1925,31.2088,272668.0
2017-04-24 11:10:00,38.24,38.25,38.19,38.2,419866.0,31.2088,31.217,31.168,31.1762,419866.0
2017-04-24 11:20:00,38.2,38.22,38.19,38.2,404002.0,31.1762,31.1925,31.168,31.1762,404002.0
2017-04-24 11:30:00,38.2,38.21,38.17,38.2,406261.0,31.1762,31.1843,31.1517,31.1762,406261.0
2017-04-24 11:40:00,38.2,38.21,38.17,38.18,236542.0,31.1762,31.1843,31.1517,31.1599,236542.0
2017-04-24 11:50:00,38.18,38.19,38.16,38.18,104575.0,31.1599,31.168,31.1435,31.1599,104575.0
2017-04-24 12:00:00,38.17,38.2,38.16,38.17,137525.0,31.1517,31.1762,31.1435,31.1517,137525.0
2017-04-24 12:10:00,38.17,38.22,38.17,38.22,110065.0,31.1517,31.1925,31.1517,31.1925,110065.0
2017-04-24 12:20:00,38.22,38.22,38.2,38.21,43351.0,31.1925,31.1925,31.1762,31.1843,43351.0
2017-04-24 12:30:00,38.22,38.22,38.2,38.21,110357.0,31.1925,31.1925,31.1762,31.1843,110357.0
2017-04-24 12:40:00,38.21,38.22,38.18,38.18,252757.0,31.1843,31.1925,31.1599,31.1599,252757.0
2017-04-24 12:50:00,38.19,38.2,38.15,38.19,183552.0,31.168,31.1762,31.1354,31.168,183552.0
2017-04-24 13:00:00,38.19,38.21,38.18,38.18,56760.0,31.168,31.1843,31.1599,31.1599,56760.0
2017-04-24 13:10:00,38.18,38.22,38.18,38.22,253805.0,31.1599,31.1925,31.1599,31.1925,253805.0
2017-04-24 13:20:00,38.22,38.22,38.2,38.22,63308.0,31.1925,31.1925,31.1762,31.1925,63308.0
2017-04-24 13:30:00,38.22,38.22,38.19,38.2,109932.0,31.1925,31.1925,31.168,31.1762,109932.0
2017-04-24 13:40:00,38.19,38.2,38.19,38.2,29657.0,31.168,31.1762,31.168,31.1762,29657.0
2017-04-24 13:50:00,38.2,38.2,38.17,38.18,478071.0,31.1762,31.1762,31.1517,31.1599,478071.0
2017-04-24 14:00:00,38.18,38.19,38.17,38.19,142612.0,31.1599,31.168,31.1517,31.168,142612.0
2017-04-24 14:10:00,38.19,38.21,38.17,38.2,152067.0,31.168,31.1843,31.1517,31.1762,152067.0
2017-04-24 14:20:00,38.21,38.21,38.18,38.2,117371.0,31.1843,31.1843,31.1599,31.1762,117371.0
2017-04-24 14:30:00,38.2,38.21,38.19,38.19,133766.0,31.1762,31.1843,31.168,31.168,133766.0
2017-04-24 14:40:00,38.19,38.21,38.19,38.2,75469.0,31.168,31.1843,31.168,31.1762,75469.0
2017-04-24 14:50:00,38.2,38.2,38.18,38.2,92798.0,31.1762,31.1762,31.1599,31.1762,92798.0
2017-04-24 15:00:00,38.2,38.25,38.19,38.23,213398.0,31.1762,31.217,31.168,31.2007,213398.0
2017-04-24 15:10:00,38.23,38.25,38.22,38.23,220295.0,31.2007,31.217,31.1925,31.2007,220295.0
2017-04-24 15:20:00,38.22,38.24,38.21,38.21,122452.0,31.1925,31.2088,31.1843,31.1843,122452.0
2017-04-24 15:30:00,38.21,38.22,38.19,38.2,383593.0,31.1843,31.1925,31.168,31.1762,383593.0
2017-04-24 15:40:00,38.2,38.21,38.19,38.19,148174.0,31.1762,31.1843,31.168,31.168,148174.0
2017-04-24 15:50:00,38.2,38.2,38.16,38.18,1897460.0,31.1762,31.1762,31.1435,31.1599,1897460.0
2017-04-25 09:30:00,38.69,38.74,38.64,38.73,834178.0,31.5761,31.6169,31.5353,31.6087,834178.0
2017-04-25 09:40:00,38.73,38.74,38.7,38.71,1642179.0,31.6087,31.6169,31.5842,31.5924,1642179.0
2017-04-25 09:50:00,38.71,38.73,38.7,38.73,368660.0,31.5924,31.6087,31.5842,31.6087,368660.0
2017-04-25 10:00:00,38.72,38.77,38.72,38.77,482873.0,31.6006,31.6414,31.6006,31.6414,482873.0
2017-04-25 10:10:00,38.77,38.77,38.74,38.75,318702.0,31.6414,31.6414,31.6169,31.625,318702.0
2017-04-25 10:20:00,38.75,38.77,38.7,38.72,2271585.0,31.625,31.6414,31.5842,31.6006,2271585.0
2017-04-25 10:30:00,38.72,38.73,38.71,38.71,315944.0,31.6006,31.6087,31.5924,31.5924,315944.0
2017-04-25 10:40:00,38.71,38.72,38.69,38.7,250148.0,31.5924,31.6006,31.5761,31.5842,250148.0
2017-04-25 10:50:00,38.7,38.72,38.68,38.72,316379.0,31.5842,31.6006,31.5679,31.6006,316379.0
2017-04-25 11:00:00,38.71,38.74,38.7,38.73,262604.0,31.5924,31.6169,31.5842,31.6087,262604.0
2017-04-25 11:10:00,38.73,38.74,38.71,38.73,292839.0,31.6087,31.6169,31.5924,31.6087,292839.0
2017-04-25 11:20:00,38.73,38.76,38.73,38.73,157066.0,31.6087,31.6332,31.6087,31.6087,157066.0
2017-04-25 11:30:00,38.74,38.75,38.71,38.72,478372.0,31.6169,31.625,31.5924,31.6006,478372.0
2017-04-25 11:40:00,38.72,38.73,38.7,38.71,217679.0,31.6006,31.6087,31.5842,31.5924,217679.0
2017-04-25 11:50:00,38.71,38.72,38.71,38.72,34546.0,31.5924,31.6006,31.5924,31.6006,34546.0
2017-04-25 12:00:00,38.72,38.74,38.71,38.73,151077.0,31.6006,31.6169,31.5924,31.6087,151077.0
2017-04-25 12:10:00,38.73,38.73,38.71,38.73,76730.0,31.6087,31.6087,31.5924,31.6087,76730.0
2017-04-25 12:20:00,38.73,38.73,38.72,38.72,29992.0,31.6087,31.6087,31.6006,31.6006,29992.0
2017-04-25 12:30:00,38.73,38.73,38.68,38.69,217148.0,31.6087,31.6087,31.5679,31.5761,217148.0
2017-04-25 12:40:00,38.7,38.72,38.68,38.72,242653.0,31.5842,31.6006,31.5679,31.6006,242653.0
2017-04-25 12:50:00,38.72,38.72,38.7,38.72,144947.0,31.6006,31.6006,31.5842,31.6006,144947.0
2017-04-25 13:00:00,38.72,38.73,38.71,38.72,121222.0,31.6006,31.6087,31.5924,31.6006,121222.0
2017-04-25 13:10:00,38.73,38.75,38.72,38.73,282379.0,31.6087,31.625,31.6006,31.6087,282379.0
2017-04-25 13:20:00,38.73,38.74,38.67,38.68,795577.0,31.6087,31.6169,31.5598,31.5679,795577.0
2017-04-25 13:30:00,38.68,38.73,38.67,38.71,259692.0,31.5679,31.6087,31.5598,31.5924,259692.0
2017-04-25 13:40:00,38.71,38.72,38.7,38.71,37757.0,31.5924,31.6006,31.5842,31.5924,37757.0
2017-04-25 13:50:00,38.71,38.72,38.7,38.71,76344.0,31.5924,31.6006,31.5842,31.5924,76344.0
2017-04-25 14:00:00,38.72,38.74,38.7,38.73,102920.0,31.6006,31.6169,31.5842,31.6087,102920.0
2017-04-25 14:10:00,38.73,38.74,38.71,38.72,174676.0,31.6087,31.6169,31.5924,31.6006,174676.0
2017-04-25 14:20:00,38.72,38.73,38.7,38.72,131669.0,31.6006,31.6087,31.5842,31.6006,131669.0
2017-04-25 14:30:00,38.71,38.75,38.71,38.75,242625.0,31.5924,31.625,31.5924,31.625,242625.0
2017-04-25 14:40:00,38.74,38.75,38.73,38.74,107156.0,31.6169,31.625,31.6087,31.6169,107156.0
2017-04-25 14:50:00,38.74,38.75,38.69,38.7,346181.0,31.6169,31.625,31.5761,31.5842,346181.0
2017-04-25 15:00:00,38.7,38.74,38.69,38.73,137728.0,31.5842,31.6169,31.5761,31.6087,137728.0
2017-04-25 15:10:00,38.72,38.73,38.7,38.72,231610.0,31.6006,31.6087,31.5842,31.6006,231610.0
2017-04-25 15:20:00,38.71,38.73,38.7,38.71,205587.0,31.5924,31.6087,31.5842,31.5924,205587.0
2017-04-25 15:30:00,38.7,38.71,38.68,38.69,506473.0,31.5842,31.5924,31.5679,31.5761,506473.0
2017-04-25 15:40:00,38.69,38.7,38.66,38.68,695414.0,31.5761,31.5842,31.5516,31.5679,695414.0
2017-04-25 15:50:00,38.67,38.68,38.64,38.66,1989198.0,31.5598,31.5679,31.5353,31.5516,1989198.0
2017-04-26 09:30:00,38.68,38.72,38.67,38.69,487316.0,31.5679,31.6006,31.5598,31.5761,487316.0
2017-04-26 09:40:00,38.69,38.71,38.67,38.7,440779.0,31.5761,31.5924,31.5598,31.5842,440779.0
2017-04-26 09:50:00,38.7,38.74,38.7,38.74,419114.0,31.5842,31.6169,31.5842,31.6169,419114.0
2017-04-26 10:00:00,38.74,38.75,38.72,38.75,428613.0,31.6169,31.625,31.6006,31.625,428613.0
2017-04-26 10:10:00,38.75,38.77,38.74,38.75,439214.0,31.625,31.6414,31.6169,31.625,439214.0
2017-04-26 10:20:00,38.75,38.76,38.74,38.75,77142.0,31.625,31.6332,31.6169,31.625,77142.0
2017-04-26 10:30:00,38.76,38.78,38.75,38.77,371430.0,31.6332,31.6495,31.625,31.6414,371430.0
2017-04-26 10:40:00,38.77,38.78,38.75,38.76,165976.0,31.6414,31.6495,31.625,31.6332,165976.0
2017-04-26 10:50:00,38.76,38.8,38.76,38.79,211546.0,31.6332,31.6659,31.6332,31.6577,211546.0
2017-04-26 11:00:00,38.79,38.81,38.77,38.78,369653.0,31.6577,31.674,31.6414,31.6495,369653.0
2017-04-26 11:10:00,38.78,38.79,38.77,38.79,279361.0,31.6495,31.6577,31.6414,31.6577,279361.0
2017-04-26 11:20:00,38.79,38.84,38.78,38.82,539291.0,31.6577,31.6985,31.6495,31.6822,539291.0
2017-04-26 11:30:00,38.82,38.84,38.81,38.82,290836.0,31.6822,31.6985,31.674,31.6822,290836.0
2017-04-26 11:40:00,38.82,38.83,38.72,38.73,675807.0,31.6822,31.6903,31.6006,31.6087,675807.0
2017-04-26 11:50:00,38.72,38.76,38.71,38.75,212111.0,31.6006,31.6332,31.5924,31.625,212111.0
2017-04-26 12:00:00,38.74,38.79,38.73,38.78,108139.0,31.6169,31.6577,31.6087,31.6495,108139.0
2017-04-26 12:10:00,38.78,38.81,38.78,38.8,164021.0,31.6495,31.674,31.6495,31.6659,164021.0
2017-04-26 12:20:00,38.81,38.81,38.76,38.78,77726.0,31.674,31.674,31.6332,31.6495,77726.0
2017-04-26 12:30:00,38.77,38.81,38.77,38.79,143972.0,31.6414,31.674,31.6414,31.6577,143972.0
2017-04-26 12:40:00,38.79,38.8,38.77,38.77,163191.0,31.6577,31.6659,31.6414,31.6414,163191.0
2017-04-26 12:50:00,38.77,38.83,38.76,38.83,372735.0,31.6414,31.6903,31.6332,31.6903,372735.0
2017-04-26 13:00:00,38.82,38.82,38.8,38.81,126692.0,31.6822,31.6822,31.6659,31.674,126692.0
2017-04-26 13:10:00,38.81,38.83,38.8,38.82,78725.0,31.674,31.6903,31.6659,31.6822,78725.0
2017-04-26 13:20:00,38.82,38.84,38.79,38.8,141670.0,31.6822,31.6985,31.6577,31.6659,141670.0
2017-04-26 13:30:00,38.8,38.8,38.77,38.79,104979.0,31.6659,31.6659,31.6414,31.6577,104979.0
2017-04-26 13:40:00,38.79,38.83,38.75,38.79,291817.0,31.6577,31.6903,31.625,31.6577,291817.0
2017-04-26 13:50:00,38.79,38.83,38.78,38.8,209466.0,31.6577,31.6903,31.6495,31.6659,209466.0
2017-04-26 14:00:00,38.8,38.81,38.77,38.8,230780.0,31.6659,31.674,31.6414,31.6659,230780.0
2017-04-26 14:10:00,38.8,38.82,38.79,38.81,125533.0,31.6659,31.6822,31.6577,31.674,125533.0
2017-04-26 14:20:00,38.8,38.82,38.79,38.8,175442.0,31.6659,31.6822,31.6577,31.6659,175442.0
2017-04-26 14:30:00,38.79,38.82,38.79,38.81,158186.0,31.6577,31.6822,31.6577,31.674,158186.0
2017-04-26 14:40:00,38.8,38.82,38.78,38.8,235417.0,31.6659,31.6822,31.6495,31.6659,235417.0
2017-04-26 14:50:00,38.8,38.81,38.78,38.78,228131.0,31.6659,31.674,31.6495,31.6495,228131.0
2017-04-26 15:00:00,38.78,38.81,38.77,38.8,187316.0,31.6495,31.674,31.6414,31.6659,187316.0
2017-04-26 15:10:00,38.8,38.81,38.78,38.79,129012.0,31.6659,31.674,31.6495,31.6577,129012.0
2017-04-26 15:20:00,38.79,38.79,38.76,38.77,163258.0,31.6577,31.6577,31.6332,31.6414,163258.0
2017-04-26 15:30:00,38.77,38.78,38.71,38.72,534531.0,31.6414,31.6495,31.5924,31.6006,534531.0
2017-04-26 15:40:00,38.72,38.73,38.69,38.7,349116.0,31.6006,31.6087,31.5761,31.5842,349116.0
2017-04-26 15:50:00,38.7,38.71,38.66,38.7,1404977.0,31.5842,31.5924,31.5516,31.5842,1404977.0
2017-04-27 09:30:00,38.54,38.57,38.49,38.5,387310.0,31.4537,31.4781,31.4129,31.421,387310.0
2017-04-27 09:40:00,38.5,38.55,38.5,38.55,275945.0,31.421,31.4618,31.421,31.4618,275945.0
2017-04-27 09:50:00,38.55,38.55,38.52,38.53,419939.0,31.4618,31.4618,31.4373,31.4455,419939.0
2017-04-27 10:00:00,38.53,38.55,38.51,38.52,303954.0,31.4455,31.4618,31.4292,31.4373,303954.0
2017-04-27 10:10:00,38.53,38.56,38.52,38.54,415994.0,31.4455,31.47,31.4373,31.4537,415994.0
2017-04-27 10:20:00,38.53,38.53,38.5,38.52,442784.0,31.4455,31.4455,31.421,31.4373,442784.0
2017-04-27 10:30:00,38.52,38.53,38.51,38.52,179350.0,31.4373,31.4455,31.4292,31.4373,179350.0
2017-04-27 10:40:00,38.52,38.53,38.47,38.48,262769.0,31.4373,31.4455,31.3965,31.4047,262769.0
2017-04-27 10:50:00,38.48,38.5,38.46,38.47,710761.0,31.4047,31.421,31.3884,31.3965,710761.0
2017-04-27 11:00:00,38.47,38.49,38.45,38.46,248685.0,31.3965,31.4129,31.3802,31.3884,248685.0
2017-04-27 11:10:00,38.45,38.48,38.44,38.47,282028.0,31.3802,31.4047,31.372,31.3965,282028.0
2017-04-27 11:20:00,38.47,38.48,38.44,38.46,206775.0,31.3965,31.4047,31.372,31.3884,206775.0
2017-04-27 11:30:00,38.46,38.46,38.44,38.45,248445.0,31.3884,31.3884,31.372,31.3802,248445.0
2017-04-27 11:40:00,38.45,38.45,38.41,38.43,343780.0,31.3802,31.3802,31.3476,31.3639,343780.0
2017-04-27 11:50:00,38.42,38.43,38.4,38.41,268172.0,31.3557,31.3639,31.3394,31.3476,268172.0
2017-04-27 12:00:00,38.41,38.45,38.4,38.44,149448.0,31.3476,31.3802,31.3394,31.372,149448.0
2017-04-27 12:10:00,38.45,38.46,38.43,38.44,118683.0,31.3802,31.3884,31.3639,31.372,118683.0
2017-04-27 12:20:00,38.44,38.46,38.43,38.45,94780.0,31.372,31.3884,31.3639,31.3802,94780.0
2017-04-27 12:30:00,38.46,38.48,38.46,38.47,124393.0,31.3884,31.4047,31.3884,31.3965,124393.0
2017-04-27 12:40:00,38.48,38.5,38.48,38.49,71151.0,31.4047,31.421,31.4047,31.4129,71151.0
2017-04-27 12:50:00,38.48,38.55,38.48,38.55,83824.0,31.4047,31.4618,31.4047,31.4618,83824.0
2017-04-27 13:00:00,38.54,38.55,38.51,38.52,101734.0,31.4537,31.4618,31.4292,31.4373,101734.0
2017-04-27 13:10:00,38.52,38.53,38.51,38.52,60237.0,31.4373,31.4455,31.4292,31.4373,60237.0
2017-04-27 13:20:00,38.53,38.54,38.51,38.52,54010.0,31.4455,31.4537,31.4292,31.4373,54010.0
2017-04-27 13:30:00,38.52,38.54,38.51,38.54,146010.0,31.4373,31.4537,31.4292,31.4537,146010.0
2017-04-27 13:40:00,38.54,38.54,38.51,38.51,45661.0,31.4537,31.4537,31.4292,31.4292,45661.0
2017-04-27 13:50:00,38.51,38.53,38.51,38.53,52230.0,31.4292,31.4455,31.4292,31.4455,52230.0
2017-04-27 14:00:00,38.53,38.54,38.51,38.52,82010.0,31.4455,31.4537,31.4292,31.4373,82010.0
2017-04-27 14:10:00,38.53,38.54,38.5,38.51,174195.0,31.4455,31.4537,31.421,31.4292,174195.0
2017-04-27 14:20:00,38.51,38.51,38.49,38.49,119148.0,31.4292,31.4292,31.4129,31.4129,119148.0
2017-04-27 14:30:00,38.5,38.53,38.49,38.52,133916.0,31.421,31.4455,31.4129,31.4373,133916.0
2017-04-27 14:40:00,38.52,38.54,38.51,38.53,91257.0,31.4373,31.4537,31.4292,31.4455,91257.0
2017-04-27 14:50:00,38.54,38.54,38.51,38.54,179197.0,31.4537,31.4537,31.4292,31.4537,179197.0
2017-04-27 15:00:00,38.54,38.54,38.48,38.49,210897.0,31.4537,31.4537,31.4047,31.4129,210897.0
2017-04-27 15:10:00,38.49,38.52,38.49,38.5,201152.0,31.4129,31.4373,31.4129,31.421,201152.0
2017-04-27 15:20:00,38.5,38.52,38.5,38.52,60978.0,31.421,31.4373,31.421,31.4373,60978.0
2017-04-27 15:30:00,38.52,38.53,38.5,38.51,190049.0,31.4373,31.4455,31.421,31.4292,190049.0
2017-04-27 15:40:00,38.51,38.51,38.5,38.51,148172.0,31.4292,31.4292,31.421,31.4292,148172.0
2017-04-27 15:50:00,38.51,38.55,38.5,38.55,999989.0,31.4292,31.4618,31.421,31.4618,999989.0
2017-04-28 09:30:00,38.5,38.51,38.45,38.46,386292.0,31.421,31.4292,31.3802,31.3884,386292.0
2017-04-28 09:40:00,38.46,38.48,38.43,38.45,408137.0,31.3884,31.4047,31.3639,31.3802,408137.0
2017-04-28 09:50:00,38.46,38.49,38.44,38.45,475602.0,31.3884,31.4129,31.372,31.3802,475602.0
2017-04-28 10:00:00,38.45,38.47,38.44,38.44,362459.0,31.3802,31.3965,31.372,31.372,362459.0
2017-04-28 10:10:00,38.45,38.46,38.44,38.46,433489.0,31.3802,31.3884,31.372,31.3884,433489.0
2017-04-28 10:20:00,38.46,38.49,38.44,38.49,289862.0,31.3884,31.4129,31.372,31.4129,289862.0
2017-04-28 10:30:00,38.49,38.51,38.47,38.5,214020.0,31.4129,31.4292,31.3965,31.421,214020.0
2017-04-28 10:40:00,38.49,38.51,38.46,38.48,306919.0,31.4129,31.4292,31.3884,31.4047,306919.0
2017-04-28 10:50:00,38.48,38.5,38.47,38.5,288175.0,31.4047,31.421,31.3965,31.421,288175.0
2017-04-28 11:00:00,38.5,38.51,38.49,38.49,80750.0,31.421,31.4292,31.4129,31.4129,80750.0
2017-04-28 11:10:00,38.48,38.5,38.46,38.48,277664.0,31.4047,31.421,31.3884,31.4047,277664.0
2017-04-28 11:20:00,38.48,38.5,38.47,38.48,291294.0,31.4047,31.421,31.3965,31.4047,291294.0
2017-04-28 11:30:00,38.47,38.49,38.45,38.48,278797.0,31.3965,31.4129,31.3802,31.4047,278797.0
2017-04-28 11:40:00,38.47,38.48,38.43,38.45,116776.0,31.3965,31.4047,31.3639,31.3802,116776.0
2017-04-28 11:50:00,38.45,38.46,38.45,38.45,12512.0,31.3802,31.3884,31.3802,31.3802,12512.0
2017-04-28 12:00:00,38.45,38.47,38.45,38.47,46108.0,31.3802,31.3965,31.3802,31.3965,46108.0
2017-04-28 12:10:00,38.47,38.48,38.46,38.46,20957.0,31.3965,31.4047,31.3884,31.3884,20957.0
2017-04-28 12:20:00,38.46,38.47,38.45,38.45,162887.0,31.3884,31.3965,31.3802,31.3802,162887.0
2017-04-28 12:30:00,38.45,38.46,38.44,38.45,38531.0,31.3802,31.3884,31.372,31.3802,38531.0
2017-04-28 12:40:00,38.45,38.47,38.44,38.47,41424.0,31.3802,31.3965,31.372,31.3965,41424.0
2017-04-28 12:50:00,38.47,38.47,38.45,38.46,108956.0,31.3965,31.3965,31.3802,31.3884,108956.0
2017-04-28 13:00:00,38.46,38.48,38.44,38.48,224374.0,31.3884,31.4047,31.372,31.4047,224374.0
2017-04-28 13:10:00,38.48,38.48,38.45,38.46,177132.0,31.4047,31.4047,31.3802,31.3884,177132.0
2017-04-28 13:20:00,38.46,38.47,38.45,38.47,50117.0,31.3884,31.3965,31.3802,31.3965,50117.0
2017-04-28 13:30:00,38.47,38.47,38.46,38.46,36449.0,31.3965,31.3965,31.3884,31.3884,36449.0
2017-04-28 13:40:00,38.46,38.47,38.45,38.47,106541.0,31.3884,31.3965,31.3802,31.3965,106541.0
2017-04-28 13:50:00,38.47,38.47,38.46,38.47,23159.0,31.3965,31.3965,31.3884,31.3965,23159.0
2017-04-28 14:00:00,38.47,38.5,38.46,38.49,396712.0,31.3965,31.421,31.3884,31.4129,396712.0
2017-04-28 14:10:00,38.48,38.5,38.48,38.49,174121.0,31.4047,31.421,31.4047,31.4129,174121.0
2017-04-28 14:20:00,38.48,38.49,38.48,38.49,34505.0,31.4047,31.4129,31.4047,31.4129,34505.0
2017-04-28 14:30:00,38.48,38.49,38.48,38.48,33075.0,31.4047,31.4129,31.4047,31.4047,33075.0
2017-04-28 14:40:00,38.49,38.51,38.48,38.51,195327.0,31.4129,31.4292,31.4047,31.4292,195327.0
2017-04-28 14:50:00,38.5,38.51,38.48,38.48,105673.0,31.421,31.4292,31.4047,31.4047,105673.0
2017-04-28 15:00:00,38.48,38.52,38.48,38.52,114741.0,31.4047,31.4373,31.4047,31.4373,114741.0
2017-04-28 15:10:00,38.52,38.53,38.51,38.52,127572.0,31.4373,31.4455,31.4292,31.4373,127572.0
2017-04-28 15:20:00,38.52,38.53,38.5,38.5,84298.0,31.4373,31.4455,31.421,31.421,84298.0
2017-04-28 15:30:00,38.51,38.51,38.49,38.51,101216.0,31.4292,31.4292,31.4129,31.4292,101216.0
2017-04-28 15:40:00,38.51,38.51,38.49,38.5,260505.0,31.4292,31.4292,31.4129,31.421,260505.0
2017-04-28 15:50:00,38.49,38.55,38.49,38.54,1219987.0,31.4129,31.4618,31.4129,31.4537,1219987.0
2017-05-01 09:30:00,38.67,38.67,38.59,38.65,271933.0,31.5598,31.5598,31.4945,31.5434,271933.0
2017-05-01 09:40:00,38.65,38.66,38.58,38.58,308584.0,31.5434,31.5516,31.4863,31.4863,308584.0
2017-05-01 09:50:00,38.58,38.61,38.57,38.58,229373.0,31.4863,31.5108,31.4781,31.4863,229373.0
2017-05-01 10:00:00,38.58,38.58,38.55,38.57,184062.0,31.4863,31.4863,31.4618,31.4781,184062.0
2017-05-01 10:10:00,38.57,38.57,38.54,38.56,110957.0,31.4781,31.4781,31.4537,31.47,110957.0
2017-05-01 10:20:00,38.57,38.59,38.55,38.58,144061.0,31.4781,31.4945,31.4618,31.4863,144061.0
2017-05-01 10:30:00,38.58,38.6,38.57,38.59,41854.0,31.4863,31.5026,31.4781,31.4945,41854.0
2017-05-01 10:40:00,38.59,38.64,38.59,38.64,331620.0,31.4945,31.5353,31.4945,31.5353,331620.0
2017-05-01 10:50:00,38.64,38.65,38.62,38.65,105116.0,31.5353,31.5434,31.5189,31.5434,105116.0
2017-05-01 11:00:00,38.64,38.66,38.64,38.65,81553.0,31.5353,31.5516,31.5353,31.5434,81553.0
2017-05-01 11:10:00,38.65,38.66,38.64,38.66,42044.0,31.5434,31.5516,31.5353,31.5516,42044.0
2017-05-01 11:20:00,38.65,38.66,38.64,38.65,41515.0,31.5434,31.5516,31.5353,31.5434,41515.0
2017-05-01 11:30:00,38.65,38.68,38.63,38.68,140229.0,31.5434,31.5679,31.5271,31.5679,140229.0
2017-05-01 11:40:00,38.68,38.69,38.67,38.69,81147.0,31.5679,31.5761,31.5598,31.5761,81147.0
2017-05-01 11:50:00,38.69,38.7,38.68,38.69,114701.0,31.5761,31.5842,31.5679,31.5761,114701.0
2017-05-01 12:00:00,38.69,38.71,38.68,38.71,29723.0,31.5761,31.5924,31.5679,31.5924,29723.0
2017-05-01 12:10:00,38.71,38.71,38.68,38.7,107583.0,31.5924,31.5924,31.5679,31.5842,107583.0
2017-05-01 12:20:00,38.71,38.72,38.69,38.71,124954.0,31.5924,31.6006,31.5761,31.5924,124954.0
2017-05-01 12:30:00,38.71,38.75,38.7,38.73,129701.0,31.5924,31.625,31.5842,31.6087,129701.0
2017-05-01 12:40:00,38.74,38.75,38.72,38.73,125059.0,31.6169,31.625,31.6006,31.6087,125059.0
2017-05-01 12:50:00,38.73,38.74,38.69,38.71,227491.0,31.6087,31.6169,31.5761,31.5924,227491.0
2017-05-01 13:00:00,38.72,38.72,38.69,38.72,145668.0,31.6006,31.6006,31.5761,31.6006,145668.0
2017-05-01 13:10:00,38.72,38.74,38.71,38.73,139675.0,31.6006,31.6169,31.5924,31.6087,139675.0
2017-05-01 13:20:00,38.73,38.74,38.72,38.73,35790.0,31.6087,31.6169,31.6006,31.6087,35790.0
2017-05-01 13:30:00,38.73,38.74,38.72,38.73,86982.0,31.6087,31.6169,31.6006,31.6087,86982.0
2017-05-01 13:40:00,38.72,38.73,38.72,38.73,14232.0,31.6006,31.6087,31.6006,31.6087,14232.0
2017-05-01 13:50:00,38.72,38.75,38.72,38.75,104599.0,31.6006,31.625,31.6006,31.625,104599.0
2017-05-01 14:00:00,38.75,38.75,38.73,38.75,132476.0,31.625,31.625,31.6087,31.625,132476.0
2017-05-01 14:10:00,38.75,38.77,38.74,38.76,114972.0,31.625,31.6414,31.6169,31.6332,114972.0
2017-05-01 14:20:00,38.77,38.77,38.75,38.75,24304.0,31.6414,31.6414,31.625,31.625,24304.0
2017-05-01 14:30:00,38.75,38.76,38.73,38.73,81515.0,31.625,31.6332,31.6087,31.6087,81515.0
2017-05-01 14:40:00,38.73,38.75,38.72,38.73,56002.0,31.6087,31.625,31.6006,31.6087,56002.0
2017-05-01 14:50:00,38.72,38.73,38.71,38.72,26593.0,31.6006,31.6087,31.5924,31.6006,26593.0
2017-05-01 15:00:00,38.72,38.73,38.7,38.72,120835.0,31.6006,31.6087,31.5842,31.6006,120835.0
2017-05-01 15:10:00,38.72,38.73,38.7,38.72,146388.0,31.6006,31.6087,31.5842,31.6006,146388.0
2017-05-01 15:20:00,38.71,38.72,38.7,38.71,103759.0,31.5924,31.6006,31.5842,31.5924,103759.0
2017-05-01 15:30:00,38.7,38.73,38.7,38.72,163563.0,31.5842,31.6087,31.5842,31.6006,163563.0
2017-05-01 15:40:00,38.72,38.72,38.67,38.67,438811.0,31.6006,31.6006,31.5598,31.5598,438811.0
2017-05-01 15:50:00,38.67,38.67,38.59,38.6,2124400.0,31.5598,31.5598,31.4945,31.5026,2124400.0
2017-05-02 09:30:00,38.44,38.47,38.38,38.41,618803.0,31.372,31.3965,31.3231,31.3476,618803.0
2017-05-02 09:40:00,38.41,38.42,38.35,38.36,419776.0,31.3476,31.3557,31.2986,31.3068,419776.0
2017-05-02 09:50:00,38.36,38.38,38.35,38.35,105441.0,31.3068,31.3231,31.2986,31.2986,105441.0
2017-05-02 10:00:00,38.36,38.39,38.34,38.38,406755.0,31.3068,31.3312,31.2904,31.3231,406755.0
2017-05-02 10:10:00,38.38,38.39,38.35,38.37,925628.0,31.3231,31.3312,31.2986,31.3149,925628.0
2017-05-02 10:20:00,38.37,38.4,38.36,38.38,923908.0,31.3149,31.3394,31.3068,31.3231,923908.0
2017-05-02 10:30:00,38.38,38.39,38.36,38.37,347520.0,31.3231,31.3312,31.3068,31.3149,347520.0
2017-05-02 10:40:00,38.37,38.38,38.36,38.37,585007.0,31.3149,31.3231,31.3068,31.3149,585007.0
2017-05-02 10:50:00,38.37,38.38,38.35,38.36,264054.0,31.3149,31.3231,31.2986,31.3068,264054.0
2017-05-02 11:00:00,38.36,38.37,38.35,38.36,173414.0,31.3068,31.3149,31.2986,31.3068,173414.0
2017-05-02 11:10:00,38.36,38.37,38.35,38.36,157723.0,31.3068,31.3149,31.2986,31.3068,157723.0
2017-05-02 11:20:00,38.36,38.37,38.34,38.36,514661.0,31.3068,31.3149,31.2904,31.3068,514661.0
2017-05-02 11:30:00,38.36,38.37,38.35,38.37,367874.0,31.3068,31.3149,31.2986,31.3149,367874.0
2017-05-02 11:40:00,38.37,38.38,38.36,38.38,215942.0,31.3149,31.3231,31.3068,31.3231,215942.0
2017-05-02 11:50:00,38.38,38.38,38.36,38.38,225054.0,31.3231,31.3231,31.3068,31.3231,225054.0
2017-05-02 12:00:00,38.38,38.43,38.37,38.43,133045.0,31.3231,31.3639,31.3149,31.3639,133045.0
2017-05-02 12:10:00,38.43,38.47,38.42,38.47,551988.0,31.3639,31.3965,31.3557,31.3965,551988.0
2017-05-02 12:20:00,38.47,38.49,38.46,38.49,41030.0,31.3965,31.4129,31.3884,31.4129,41030.0
2017-05-02 12:30:00,38.49,38.51,38.48,38.51,114726.0,31.4129,31.4292,31.4047,31.4292,114726.0
2017-05-02 12:40:00,38.51,38.52,38.5,38.5,133342.0,31.4292,31.4373,31.421,31.421,133342.0
2017-05-02 12:50:00,38.5,38.52,38.49,38.51,110381.0,31.421,31.4373,31.4129,31.4292,110381.0
2017-05-02 13:00:00,38.51,38.52,38.5,38.52,196768.0,31.4292,31.4373,31.421,31.4373,196768.0
2017-05-02 13:10:00,38.52,38.53,38.5,38.52,201527.0,31.4373,31.4455,31.421,31.4373,201527.0
2017-05-02 13:20:00,38.52,38.53,38.5,38.5,139024.0,31.4373,31.4455,31.421,31.421,139024.0
2017-05-02 13:30:00,38.51,38.52,38.5,38.52,32812.0,31.4292,31.4373,31.421,31.4373,32812.0
2017-05-02 13:40:00,38.52,38.52,38.5,38.51,74651.0,31.4373,31.4373,31.421,31.4292,74651.0
2017-05-02 13:50:00,38.51,38.52,38.47,38.48,260374.0,31.4292,31.4373,31.3965,31.4047,260374.0
2017-05-02 14:00:00,38.49,38.49,38.46,38.47,159557.0,31.4129,31.4129,31.3884,31.3965,159557.0
2017-05-02 14:10:00,38.46,38.48,38.46,38.47,60960.0,31.3884,31.4047,31.3884,31.3965,60960.0
2017-05-02 14:20:00,38.47,38.49,38.44,38.45,120908.0,31.3965,31.4129,31.372,31.3802,120908.0
2017-05-02 14:30:00,38.46,38.46,38.43,38.44,202572.0,31.3884,31.3884,31.3639,31.372,202572.0
2017-05-02 14:40:00,38.43,38.45,38.39,38.39,574832.0,31.3639,31.3802,31.3312,31.3312,574832.0
2017-05-02 14:50:00,38.39,38.4,38.36,38.38,375006.0,31.3312,31.3394,31.3068,31.3231,375006.0
2017-05-02 15:00:00,38.37,38.39,38.37,38.39,104474.0,31.3149,31.3312,31.3149,31.3312,104474.0
2017-05-02 15:10:00,38.38,38.4,38.38,38.39,147414.0,31.3231,31.3394,31.3231,31.3312,147414.0
2017-05-02 15:20:00,38.39,38.41,38.38,38.4,270002.0,31.3312,31.3476,31.3231,31.3394,270002.0
2017-05-02 15:30:00,38.4,38.41,38.38,38.4,316550.0,31.3394,31.3476,31.3231,31.3394,316550.0
2017-05-02 15:40:00,38.4,38.44,38.39,38.44,537313.0,31.3394,31.372,31.3312,31.372,537313.0
2017-05-02 15:50:00,38.44,38.47,38.43,38.46,1261295.0,31.372,31.3965,31.3639,31.3884,1261295.0
2017-05-03 09:30:00,38.36,38.37,38.33,38.35,335891.0,31.3068,31.3149,31.2823,31.2986,335891.0
2017-05-03 09:40:00,38.36,38.4,38.35,38.38,316659.0,31.3068,31.3394,31.2986,31.3231,316659.0
2017-05-03 09:50:00,38.38,38.41,38.37,38.39,230873.0,31.3231,31.3476,31.3149,31.3312,230873.0
2017-05-03 10:00:00,38.39,38.39,38.35,38.36,235483.0,31.3312,31.3312,31.2986,31.3068,235483.0
2017-05-03 10:10:00,38.36,38.37,38.33,38.36,173777.0,31.3068,31.3149,31.2823,31.3068,173777.0
2017-05-03 10:20:00,38.37,38.37,38.34,38.37,132671.0,31.3149,31.3149,31.2904,31.3149,132671.0
2017-05-03 10:30:00,38.36,38.37,38.32,38.36,129459.0,31.3068,31.3149,31.2741,31.3068,129459.0
2017-05-03 10:40:00,38.35,38.36,38.29,38.29,228285.0,31.2986,31.3068,31.2496,31.2496,228285.0
2017-05-03 10:50:00,38.29,38.3,38.2,38.27,546621.0,31.2496,31.2578,31.1762,31.2333,546621.0
2017-05-03 11:00:00,38.26,38.29,38.25,38.29,99737.0,31.2251,31.2496,31.217,31.2496,99737.0
2017-05-03 11:10:00,38.28,38.34,38.28,38.34,112801.0,31.2415,31.2904,31.2415,31.2904,112801.0
2017-05-03 11:20:00,38.34,38.37,38.34,38.37,193857.0,31.2904,31.3149,31.2904,31.3149,193857.0
2017-05-03 11:30:00,38.37,38.4,38.36,38.4,207366.0,31.3149,31.3394,31.3068,31.3394,207366.0
2017-05-03 11:40:00,38.4,38.42,38.39,38.42,169926.0,31.3394,31.3557,31.3312,31.3557,169926.0
2017-05-03 11:50:00,38.42,38.43,38.4,38.42,261262.0,31.3557,31.3639,31.3394,31.3557,261262.0
2017-05-03 12:00:00,38.42,38.43,38.4,38.41,90047.0,31.3557,31.3639,31.3394,31.3476,90047.0
2017-05-03 12:10:00,38.41,38.42,38.4,38.42,22299.0,31.3476,31.3557,31.3394,31.3557,22299.0
2017-05-03 12:20:00,38.42,38.42,38.4,38.42,55466.0,31.3557,31.3557,31.3394,31.3557,55466.0
2017-05-03 12:30:00,38.42,38.43,38.41,38.41,50511.0,31.3557,31.3639,31.3476,31.3476,50511.0
2017-05-03 12:40:00,38.41,38.43,38.41,38.41,54909.0,31.3476,31.3639,31.3476,31.3476,54909.0
2017-05-03 12:50:00,38.41,38.42,38.41,38.42,28915.0,31.3476,31.3557,31.3476,31.3557,28915.0
2017-05-03 13:00:00,38.42,38.43,38.4,38.41,172838.0,31.3557,31.3639,31.3394,31.3476,172838.0
2017-05-03 13:10:00,38.41,38.42,38.38,38.39,145960.0,31.3476,31.3557,31.3231,31.3312,145960.0
2017-05-03 13:20:00,38.39,38.4,38.36,38.39,97737.0,31.3312,31.3394,31.3068,31.3312,97737.0
2017-05-03 13:30:00,38.39,38.4,38.38,38.4,13126.0,31.3312,31.3394,31.3231,31.3394,13126.0
2017-05-03 13:40:00,38.39,38.4,38.38,38.39,29274.0,31.3312,31.3394,31.3231,31.3312,29274.0
2017-05-03 13:50:00,38.39,38.41,38.33,38.34,188607.0,31.3312,31.3476,31.2823,31.2904,188607.0
2017-05-03 14:00:00,38.33,38.43,38.31,38.37,481003.0,31.2823,31.3639,31.2659,31.3149,481003.0
2017-05-03 14:10:00,38.37,38.38,38.27,38.29,430036.0,31.3149,31.3231,31.2333,31.2496,430036.0
2017-05-03 14:20:00,38.28,38.29,38.26,38.27,345953.0,31.2415,31.2496,31.2251,31.2333,345953.0
2017-05-03 14:30:00,38.27,38.31,38.26,38.31,679933.0,31.2333,31.2659,31.2251,31.2659,679933.0
2017-05-03 14:40:00,38.31,38.32,38.3,38.32,505342.0,31.2659,31.2741,31.2578,31.2741,505342.0
2017-05-03 14:50:00,38.32,38.35,38.32,38.34,222932.0,31.2741,31.2986,31.2741,31.2904,222932.0
2017-05-03 15:00:00,38.35,38.36,38.3,38.32,354320.0,31.2986,31.3068,31.2578,31.2741,354320.0
2017-05-03 15:10:00,38.31,38.31,38.26,38.27,555999.0,31.2659,31.2659,31.2251,31.2333,555999.0
2017-05-03 15:20:00,38.27,38.28,38.25,38.25,356860.0,31.2333,31.2415,31.217,31.217,356860.0
2017-05-03 15:30:00,38.25,38.26,38.23,38.25,808977.0,31.217,31.2251,31.2007,31.217,808977.0
2017-05-03 15:40:00,38.25,38.3,38.24,38.29,668767.0,31.217,31.2578,31.2088,31.2496,668767.0
2017-05-03 15:50:00,38.3,38.3,38.27,38.3,1306154.0,31.2578,31.2578,31.2333,31.2578,1306154.0
2017-05-04 09:30:00,37.99,37.99,37.82,37.83,1132550.0,31.0048,31.0048,30.866,30.8742,1132550.0
2017-05-04 09:40:00,37.83,37.84,37.73,37.74,1735897.0,30.8742,30.8824,30.7926,30.8008,1735897.0
2017-05-04 09:50:00,37.75,37.77,37.71,37.76,1769551.0,30.8089,30.8252,30.7763,30.8171,1769551.0
2017-05-04 10:00:00,37.76,37.8,37.74,37.79,994799.0,30.8171,30.8497,30.8008,30.8416,994799.0
2017-05-04 10:10:00,37.78,37.79,37.75,37.78,413233.0,30.8334,30.8416,30.8089,30.8334,413233.0
2017-05-04 10:20:00,37.78,37.85,37.78,37.85,296391.0,30.8334,30.8905,30.8334,30.8905,296391.0
2017-05-04 10:30:00,37.84,37.87,37.83,37.84,623643.0,30.8824,30.9068,30.8742,30.8824,623643.0
2017-05-04 10:40:00,37.84,37.85,37.82,37.84,287520.0,30.8824,30.8905,30.866,30.8824,287520.0
2017-05-04 10:50:00,37.84,37.84,37.8,37.84,236919.0,30.8824,30.8824,30.8497,30.8824,236919.0
2017-05-04 11:00:00,37.83,37.86,37.82,37.86,194710.0,30.8742,30.8987,30.866,30.8987,194710.0
2017-05-04 11:10:00,37.85,37.87,37.84,37.87,253010.0,30.8905,30.9068,30.8824,30.9068,253010.0
2017-05-04 11:20:00,37.87,37.88,37.85,37.86,257714.0,30.9068,30.915,30.8905,30.8987,257714.0
2017-05-04 11:30:00,37.86,37.89,37.85,37.88,474877.0,30.8987,30.9232,30.8905,30.915,474877.0
2017-05-04 11:40:00,37.88,37.89,37.86,37.88,297115.0,30.915,30.9232,30.8987,30.915,297115.0
2017-05-04 11:50:00,37.88,37.88,37.8,37.82,295041.0,30.915,30.915,30.8497,30.866,295041.0
2017-05-04 12:00:00,37.82,37.82,37.74,37.75,1581072.0,30.866,30.866,30.8008,30.8089,1581072.0
2017-05-04 12:10:00,37.76,37.76,37.72,37.74,953052.0,30.8171,30.8171,30.7844,30.8008,953052.0
2017-05-04 12:20:00,37.74,37.77,37.73,37.74,1764222.0,30.8008,30.8252,30.7926,30.8008,1764222.0
2017-05-04 12:30:00,37.74,37.74,37.7,37.74,697725.0,30.8008,30.8008,30.7681,30.8008,697725.0
2017-05-04 12:40:00,37.73,37.74,37.71,37.72,585120.0,30.7926,30.8008,30.7763,30.7844,585120.0
2017-05-04 12:50:00,37.72,37.72,37.69,37.7,869513.0,30.7844,30.7844,30.7599,30.7681,869513.0
2017-05-04 13:00:00,37.7,37.71,37.68,37.69,962522.0,30.7681,30.7763,30.7518,30.7599,962522.0
2017-05-04 13:10:00,37.69,37.7,37.63,37.64,925389.0,30.7599,30.7681,30.711,30.7191,925389.0
2017-05-04 13:20:00,37.64,37.67,37.62,37.64,740761.0,30.7191,30.7436,30.7028,30.7191,740761.0
2017-05-04 13:30:00,37.64,37.65,37.62,37.64,227783.0,30.7191,30.7273,30.7028,30.7191,227783.0
2017-05-04 13:40:00,37.64,37.66,37.63,37.66,1030126.0,30.7191,30.7355,30.711,30.7355,1030126.0
2017-05-04 13:50:00,37.66,37.66,37.63,37.64,812682.0,30.7355,30.7355,30.711,30.7191,812682.0
2017-05-04 14:00:00,37.64,37.67,37.63,37.65,689516.0,30.7191,30.7436,30.711,30.7273,689516.0
2017-05-04 14:10:00,37.65,37.65,37.63,37.64,443486.0,30.7273,30.7273,30.711,30.7191,443486.0
2017-05-04 14:20:00,37.63,37.69,37.62,37.69,230718.0,30.711,30.7599,30.7028,30.7599,230718.0
2017-05-04 14:30:00,37.69,37.73,37.68,37.72,604515.0,30.7599,30.7926,30.7518,30.7844,604515.0
2017-05-04 14:40:00,37.72,37.75,37.71,37.73,248821.0,30.7844,30.8089,30.7763,30.7926,248821.0
2017-05-04 14:50:00,37.73,37.74,37.66,37.66,437625.0,30.7926,30.8008,30.7355,30.7355,437625.0
2017-05-04 15:00:00,37.66,37.7,37.66,37.68,504936.0,30.7355,30.7681,30.7355,30.7518,504936.0
2017-05-04 15:10:00,37.67,37.7,37.67,37.68,334895.0,30.7436,30.7681,30.7436,30.7518,334895.0
2017-05-04 15:20:00,37.68,37.71,37.67,37.7,461787.0,30.7518,30.7763,30.7436,30.7681,461787.0
2017-05-04 15:30:00,37.7,37.71,37.68,37.68,359277.0,30.7681,30.7763,30.7518,30.7518,359277.0
2017-05-04 15:40:00,37.69,37.72,37.68,37.72,1133055.0,30.7599,30.7844,30.7518,30.7844,1133055.0
2017-05-04 15:50:00,37.72,37.77,37.71,37.76,2546175.0,30.7844,30.8252,30.7763,30.8171,2546175.0
2017-05-05 09:30:00,37.52,37.56,37.51,37.55,506782.0,30.6212,30.6538,30.613,30.6457,506782.0
2017-05-05 09:40:00,37.55,37.55,37.52,37.54,339183.0,30.6457,30.6457,30.6212,30.6375,339183.0
2017-05-05 09:50:00,37.55,37.58,37.54,37.58,407416.0,30.6457,30.6702,30.6375,30.6702,407416.0
2017-05-05 10:00:00,37.58,37.6,37.57,37.6,263243.0,30.6702,30.6865,30.662,30.6865,263243.0
2017-05-05 10:10:00,37.6,37.61,37.58,37.61,452671.0,30.6865,30.6947,30.6702,30.6947,452671.0
2017-05-05 10:20:00,37.6,37.67,37.6,37.66,1243502.0,30.6865,30.7436,30.6865,30.7355,1243502.0
2017-05-05 10:30:00,37.66,37.67,37.62,37.66,807533.0,30.7355,30.7436,30.7028,30.7355,807533.0
2017-05-05 10:40:00,37.66,37.7,37.66,37.68,1095281.0,30.7355,30.7681,30.7355,30.7518,1095281.0
2017-05-05 10:50:00,37.68,37.69,37.66,37.69,339210.0,30.7518,30.7599,30.7355,30.7599,339210.0
2017-05-05 11:00:00,37.69,37.74,37.69,37.72,1448742.0,30.7599,30.8008,30.7599,30.7844,1448742.0
2017-05-05 11:10:00,37.72,37.73,37.69,37.73,480135.0,30.7844,30.7926,30.7599,30.7926,480135.0
2017-05-05 11:20:00,37.72,37.73,37.67,37.68,672122.0,30.7844,30.7926,30.7436,30.7518,672122.0
2017-05-05 11:30:00,37.68,37.7,37.67,37.69,255435.0,30.7518,30.7681,30.7436,30.7599,255435.0
2017-05-05 11:40:00,37.69,37.73,37.68,37.73,354397.0,30.7599,30.7926,30.7518,30.7926,354397.0
2017-05-05 11:50:00,37.72,37.73,37.7,37.7,100148.0,30.7844,30.7926,30.7681,30.7681,100148.0
2017-05-05 12:00:00,37.7,37.71,37.68,37.68,381551.0,30.7681,30.7763,30.7518,30.7518,381551.0
2017-05-05 12:10:00,37.68,37.69,37.66,37.66,216892.0,30.7518,30.7599,30.7355,30.7355,216892.0
2017-05-05 12:20:00,37.67,37.67,37.65,37.65,174087.0,30.7436,30.7436,30.7273,30.7273,174087.0
2017-05-05 12:30:00,37.65,37.65,37.62,37.63,370791.0,30.7273,30.7273,30.7028,30.711,370791.0
2017-05-05 12:40:00,37.63,37.64,37.63,37.64,68627.0,30.711,30.7191,30.711,30.7191,68627.0
2017-05-05 12:50:00,37.64,37.66,37.62,37.65,183574.0,30.7191,30.7355,30.7028,30.7273,183574.0
2017-05-05 13:00:00,37.66,37.67,37.64,37.66,225540.0,30.7355,30.7436,30.7191,30.7355,225540.0
2017-05-05 13:10:00,37.66,37.66,37.64,37.65,68827.0,30.7355,30.7355,30.7191,30.7273,68827.0
2017-05-05 13:20:00,37.65,37.65,37.64,37.64,42579.0,30.7273,30.7273,30.7191,30.7191,42579.0
2017-05-05 13:30:00,37.65,37.66,37.64,37.66,104869.0,30.7273,30.7355,30.7191,30.7355,104869.0
2017-05-05 13:40:00,37.66,37.66,37.62,37.63,558533.0,30.7355,30.7355,30.7028,30.711,558533.0
2017-05-05 13:50:00,37.63,37.66,37.63,37.65,122143.0,30.711,30.7355,30.711,30.7273,122143.0
2017-05-05 14:00:00,37.65,37.69,37.65,37.69,201373.0,30.7273,30.7599,30.7273,30.7599,201373.0
2017-05-05 14:10:00,37.69,37.69,37.66,37.66,48635.0,30.7599,30.7599,30.7355,30.7355,48635.0
2017-05-05 14:20:00,37.66,37.68,37.65,37.67,152522.0,30.7355,30.7518,30.7273,30.7436,152522.0
2017-05-05 14:30:00,37.68,37.68,37.66,37.68,113466.0,30.7518,30.7518,30.7355,30.7518,113466.0
2017-05-05 14:40:00,37.67,37.71,37.67,37.7,309778.0,30.7436,30.7763,30.7436,30.7681,309778.0
2017-05-05 14:50:00,37.7,37.71,37.69,37.69,131288.0,30.7681,30.7763,30.7599,30.7599,131288.0
2017-05-05 15:00:00,37.7,37.71,37.69,37.7,105768.0,30.7681,30.7763,30.7599,30.7681,105768.0
2017-05-05 15:10:00,37.7,37.73,37.7,37.73,270968.0,30.7681,30.7926,30.7681,30.7926,270968.0
2017-05-05 15:20:00,37.73,37.73,37.72,37.72,99168.0,30.7926,30.7926,30.7844,30.7844,99168.0
2017-05-05 15:30:00,37.72,37.73,37.71,37.72,170771.0,30.7844,30.7926,30.7763,30.7844,170771.0
2017-05-05 15:40:00,37.72,37.73,37.69,37.73,692565.0,30.7844,30.7926,30.7599,30.7926,692565.0
2017-05-05 15:50:00,37.73,37.76,37.71,37.75,1011874.0,30.7926,30.8171,30.7763,30.8089,1011874.0
2017-05-08 09:30:00,37.8,37.85,37.77,37.77,453576.0,30.8497,30.8905,30.8252,30.8252,453576.0
2017-05-08 09:40:00,37.78,37.79,37.73,37.74,647212.0,30.8334,30.8416,30.7926,30.8008,647212.0
2017-05-08 09:50:00,37.73,37.75,37.73,37.75,601853.0,30.7926,30.8089,30.7926,30.8089,601853.0
2017-05-08 10:00:00,37.75,37.79,37.74,37.77,966427.0,30.8089,30.8416,30.8008,30.8252,966427.0
2017-05-08 10:10:00,37.77,37.78,37.75,37.77,470450.0,30.8252,30.8334,30.8089,30.8252,470450.0
2017-05-08 10:20:00,37.77,37.78,37.75,37.78,218036.0,30.8252,30.8334,30.8089,30.8334,218036.0
2017-05-08 10:30:00,37.78,37.8,37.77,37.79,142422.0,30.8334,30.8497,30.8252,30.8416,142422.0
2017-05-08 10:40:00,37.79,37.81,37.78,37.79,463465.0,30.8416,30.8579,30.8334,30.8416,463465.0
2017-05-08 10:50:00,37.78,37.79,37.75,37.77,189100.0,30.8334,30.8416,30.8089,30.8252,189100.0
2017-05-08 11:00:00,37.76,37.77,37.74,37.75,195921.0,30.8171,30.8252,30.8008,30.8089,195921.0
2017-05-08 11:10:00,37.74,37.74,37.71,37.71,257911.0,30.8008,30.8008,30.7763,30.7763,257911.0
2017-05-08 11:20:00,37.71,37.72,37.68,37.69,344924.0,30.7763,30.7844,30.7518,30.7599,344924.0
2017-05-08 11:30:00,37.7,37.74,37.69,37.73,483229.0,30.7681,30.8008,30.7599,30.7926,483229.0
2017-05-08 11:40:00,37.74,37.78,37.73,37.75,255271.0,30.8008,30.8334,30.7926,30.8089,255271.0
2017-05-08 11:50:00,37.75,37.75,37.71,37.73,227155.0,30.8089,30.8089,30.7763,30.7926,227155.0
2017-05-08 12:00:00,37.73,37.74,37.72,37.73,84561.0,30.7926,30.8008,30.7844,30.7926,84561.0
2017-05-08 12:10:00,37.73,37.73,37.7,37.7,144079.0,30.7926,30.7926,30.7681,30.7681,144079.0
2017-05-08 12:20:00,37.7,37.71,37.68,37.69,78807.0,30.7681,30.7763,30.7518,30.7599,78807.0
2017-05-08 12:30:00,37.69,37.69,37.66,37.68,152838.0,30.7599,30.7599,30.7355,30.7518,152838.0
2017-05-08 12:40:00,37.68,37.69,37.67,37.68,236007.0,30.7518,30.7599,30.7436,30.7518,236007.0
2017-05-08 12:50:00,37.68,37.69,37.67,37.67,54807.0,30.7518,30.7599,30.7436,30.7436,54807.0
2017-05-08 13:00:00,37.67,37.69,37.66,37.68,214001.0,30.7436,30.7599,30.7355,30.7518,214001.0
2017-05-08 13:10:00,37.68,37.69,37.66,37.67,177411.0,30.7518,30.7599,30.7355,30.7436,177411.0
2017-05-08 13:20:00,37.66,37.67,37.66,37.66,56936.0,30.7355,30.7436,30.7355,30.7355,56936.0
2017-05-08 13:30:00,37.66,37.67,37.65,37.66,204712.0,30.7355,30.7436,30.7273,30.7355,204712.0
2017-05-08 13:40:00,37.66,37.67,37.66,37.66,103429.0,30.7355,30.7436,30.7355,30.7355,103429.0
2017-05-08 13:50:00,37.66,37.67,37.66,37.66,68454.0,30.7355,30.7436,30.7355,30.7355,68454.0
2017-05-08 14:00:00,37.66,37.69,37.66,37.69,142134.0,30.7355,30.7599,30.7355,30.7599,142134.0
2017-05-08 14:10:00,37.69,37.69,37.67,37.68,78465.0,30.7599,30.7599,30.7436,30.7518,78465.0
2017-05-08 14:20:00,37.68,37.68,37.66,37.68,126460.0,30.7518,30.7518,30.7355,30.7518,126460.0
2017-05-08 14:30:00,37.68,37.68,37.66,37.66,83993.0,30.7518,30.7518,30.7355,30.7355,83993.0
2017-05-08 14:40:00,37.66,37.67,37.66,37.66,68904.0,30.7355,30.7436,30.7355,30.7355,68904.0
2017-05-08 14:50:00,37.66,37.67,37.66,37.66,57580.0,30.7355,30.7436,30.7355,30.7355,57580.0
2017-05-08 15:00:00,37.66,37.67,37.65,37.66,140434.0,30.7355,30.7436,30.7273,30.7355,140434.0
2017-05-08 15:10:00,37.65,37.66,37.65,37.65,81462.0,30.7273,30.7355,30.7273,30.7273,81462.0
2017-05-08 15:20:00,37.66,37.66,37.64,37.65,102432.0,30.7355,30.7355,30.7191,30.7273,102432.0
2017-05-08 15:30:00,37.65,37.65,37.63,37.64,300812.0,30.7273,30.7273,30.711,30.7191,300812.0
2017-05-08 15:40:00,37.64,37.64,37.61,37.62,342427.0,30.7191,30.7191,30.6947,30.7028,342427.0
2017-05-08 15:50:00,37.62,37.66,37.61,37.64,720025.0,30.7028,30.7355,30.6947,30.7191,720025.0
2017-05-09 09:30:00,38.28,38.33,38.26,38.3,1045195.0,31.2415,31.2823,31.2251,31.2578,1045195.0
2017-05-09 09:40:00,38.3,38.31,38.27,38.31,828635.0,31.2578,31.2659,31.2333,31.2659,828635.0
2017-05-09 09:50:00,38.31,38.33,38.3,38.33,906272.0,31.2659,31.2823,31.2578,31.2823,906272.0
2017-05-09 10:00:00,38.33,38.38,38.32,38.34,996225.0,31.2823,31.3231,31.2741,31.2904,996225.0
2017-05-09 10:10:00,38.34,38.4,38.33,38.38,773806.0,31.2904,31.3394,31.2823,31.3231,773806.0
2017-05-09 10:20:00,38.39,38.39,38.37,38.38,411593.0,31.3312,31.3312,31.3149,31.3231,411593.0
2017-05-09 10:30:00,38.37,38.4,38.36,38.39,367944.0,31.3149,31.3394,31.3068,31.3312,367944.0
2017-05-09 10:40:00,38.4,38.4,38.38,38.39,471151.0,31.3394,31.3394,31.3231,31.3312,471151.0
2017-05-09 10:50:00,38.39,38.41,38.38,38.4,552597.0,31.3312,31.3476,31.3231,31.3394,552597.0
2017-05-09 11:00:00,38.4,38.46,38.39,38.44,780783.0,31.3394,31.3884,31.3312,31.372,780783.0
2017-05-09 11:10:00,38.44,38.44,38.41,38.41,246397.0,31.372,31.372,31.3476,31.3476,246397.0
2017-05-09 11:20:00,38.41,38.43,38.39,38.41,762902.0,31.3476,31.3639,31.3312,31.3476,762902.0
2017-05-09 11:30:00,38.41,38.42,38.37,38.41,1165400.0,31.3476,31.3557,31.3149,31.3476,1165400.0
2017-05-09 11:40:00,38.41,38.44,38.4,38.44,559383.0,31.3476,31.372,31.3394,31.372,559383.0
2017-05-09 11:50:00,38.44,38.44,38.43,38.44,119615.0,31.372,31.372,31.3639,31.372,119615.0
2017-05-09 12:00:00,38.44,38.46,38.43,38.45,272785.0,31.372,31.3884,31.3639,31.3802,272785.0
2017-05-09 12:10:00,38.45,38.46,38.43,38.45,290901.0,31.3802,31.3884,31.3639,31.3802,290901.0
2017-05-09 12:20:00,38.45,38.45,38.42,38.42,144873.0,31.3802,31.3802,31.3557,31.3557,144873.0
2017-05-09 12:30:00,38.42,38.43,38.41,38.43,278581.0,31.3557,31.3639,31.3476,31.3639,278581.0
2017-05-09 12:40:00,38.43,38.43,38.4,38.4,111735.0,31.3639,31.3639,31.3394,31.3394,111735.0
2017-05-09 12:50:00,38.4,38.42,38.37,38.38,364179.0,31.3394,31.3557,31.3149,31.3231,364179.0
2017-05-09 13:00:00,38.37,38.4,38.37,38.4,92464.0,31.3149,31.3394,31.3149,31.3394,92464.0
2017-05-09 13:10:00,38.4,38.4,38.37,38.38,151982.0,31.3394,31.3394,31.3149,31.3231,151982.0
2017-05-09 13:20:00,38.38,38.38,38.34,38.36,265505.0,31.3231,31.3231,31.2904,31.3068,265505.0
2017-05-09 13:30:00,38.36,38.39,38.35,38.39,220985.0,31.3068,31.3312,31.2986,31.3312,220985.0
2017-05-09 13:40:00,38.39,38.42,38.38,38.41,139965.0,31.3312,31.3557,31.3231,31.3476,139965.0
2017-05-09 13:50:00,38.41,38.42,38.4,38.42,198439.0,31.3476,31.3557,31.3394,31.3557,198439.0
2017-05-09 14:00:00,38.42,38.43,38.39,38.41,218956.0,31.3557,31.3639,31.3312,31.3476,218956.0
2017-05-09 14:10:00,38.41,38.41,38.39,38.39,189033.0,31.3476,31.3476,31.3312,31.3312,189033.0
2017-05-09 14:20:00,38.4,38.4,38.37,38.39,183283.0,31.3394,31.3394,31.3149,31.3312,183283.0
2017-05-09 14:30:00,38.38,38.39,38.38,38.39,87654.0,31.3231,31.3312,31.3231,31.3312,87654.0
2017-05-09 14:40:00,38.39,38.4,38.38,38.4,121615.0,31.3312,31.3394,31.3231,31.3394,121615.0
2017-05-09 14:50:00,38.4,38.41,38.38,38.4,375371.0,31.3394,31.3476,31.3231,31.3394,375371.0
2017-05-09 15:00:00,38.39,38.42,38.39,38.42,169696.0,31.3312,31.3557,31.3312,31.3557,169696.0
2017-05-09 15:10:00,38.41,38.43,38.4,38.41,265078.0,31.3476,31.3639,31.3394,31.3476,265078.0
2017-05-09 15:20:00,38.41,38.42,38.4,38.4,311161.0,31.3476,31.3557,31.3394,31.3394,311161.0
2017-05-09 15:30:00,38.4,38.41,38.35,38.35,684453.0,31.3394,31.3476,31.2986,31.2986,684453.0
2017-05-09 15:40:00,38.35,38.36,38.27,38.28,2363918.0,31.2986,31.3068,31.2333,31.2415,2363918.0
2017-05-09 15:50:00,38.28,38.33,38.27,38.31,3415929.0,31.2415,31.2823,31.2333,31.2659,3415929.0
2017-05-10 09:30:00,38.63,38.65,38.54,38.57,1097497.0,31.5271,31.5434,31.4537,31.4781,1097497.0
2017-05-10 09:40:00,38.57,38.58,38.55,38.57,668902.0,31.4781,31.4863,31.4618,31.4781,668902.0
2017-05-10 09:50:00,38.57,38.62,38.56,38.61,389580.0,31.4781,31.5189,31.47,31.5108,389580.0
2017-05-10 10:00:00,38.61,38.62,38.59,38.62,146681.0,31.5108,31.5189,31.4945,31.5189,146681.0
2017-05-10 10:10:00,38.62,38.64,38.61,38.63,240627.0,31.5189,31.5353,31.5108,31.5271,240627.0
2017-05-10 10:20:00,38.62,38.64,38.59,38.59,244987.0,31.5189,31.5353,31.4945,31.4945,244987.0
2017-05-10 10:30:00,38.6,38.65,38.59,38.63,268669.0,31.5026,31.5434,31.4945,31.5271,268669.0
2017-05-10 10:40:00,38.64,38.67,38.63,38.65,270944.0,31.5353,31.5598,31.5271,31.5434,270944.0
2017-05-10 10:50:00,38.65,38.66,38.62,38.62,126676.0,31.5434,31.5516,31.5189,31.5189,126676.0
2017-05-10 11:00:00,38.62,38.63,38.61,38.63,243353.0,31.5189,31.5271,31.5108,31.5271,243353.0
2017-05-10 11:10:00,38.63,38.64,38.62,38.63,192722.0,31.5271,31.5353,31.5189,31.5271,192722.0
2017-05-10 11:20:00,38.63,38.68,38.62,38.67,914240.0,31.5271,31.5679,31.5189,31.5598,914240.0
2017-05-10 11:30:00,38.67,38.72,38.67,38.71,1337002.0,31.5598,31.6006,31.5598,31.5924,1337002.0
2017-05-10 11:40:00,38.71,38.72,38.69,38.7,659898.0,31.5924,31.6006,31.5761,31.5842,659898.0
2017-05-10 11:50:00,38.7,38.71,38.7,38.71,26612.0,31.5842,31.5924,31.5842,31.5924,26612.0
2017-05-10 12:00:00,38.7,38.71,38.7,38.71,68235.0,31.5842,31.5924,31.5842,31.5924,68235.0
2017-05-10 12:10:00,38.7,38.71,38.7,38.71,52161.0,31.5842,31.5924,31.5842,31.5924,52161.0
2017-05-10 12:20:00,38.71,38.72,38.7,38.72,130516.0,31.5924,31.6006,31.5842,31.6006,130516.0
2017-05-10 12:30:00,38.72,38.73,38.71,38.71,98390.0,31.6006,31.6087,31.5924,31.5924,98390.0
2017-05-10 12:40:00,38.72,38.75,38.71,38.75,96724.0,31.6006,31.625,31.5924,31.625,96724.0
2017-05-10 12:50:00,38.75,38.75,38.73,38.73,147166.0,31.625,31.625,31.6087,31.6087,147166.0
2017-05-10 13:00:00,38.73,38.75,38.73,38.74,89943.0,31.6087,31.625,31.6087,31.6169,89943.0
2017-05-10 13:10:00,38.73,38.74,38.73,38.73,44465.0,31.6087,31.6169,31.6087,31.6087,44465.0
2017-05-10 13:20:00,38.73,38.74,38.72,38.72,65936.0,31.6087,31.6169,31.6006,31.6006,65936.0
2017-05-10 13:30:00,38.72,38.73,38.7,38.71,200814.0,31.6006,31.6087,31.5842,31.5924,200814.0
2017-05-10 13:40:00,38.71,38.72,38.71,38.72,67921.0,31.5924,31.6006,31.5924,31.6006,67921.0
2017-05-10 13:50:00,38.71,38.74,38.71,38.73,72679.0,31.5924,31.6169,31.5924,31.6087,72679.0
2017-05-10 14:00:00,38.73,38.74,38.71,38.71,172518.0,31.6087,31.6169,31.5924,31.5924,172518.0
2017-05-10 14:10:00,38.71,38.73,38.71,38.72,80307.0,31.5924,31.6087,31.5924,31.6006,80307.0
2017-05-10 14:20:00,38.72,38.73,38.7,38.71,214372.0,31.6006,31.6087,31.5842,31.5924,214372.0
2017-05-10 14:30:00,38.71,38.73,38.7,38.71,104323.0,31.5924,31.6087,31.5842,31.5924,104323.0
2017-05-10 14:40:00,38.72,38.72,38.71,38.72,108215.0,31.6006,31.6006,31.5924,31.6006,108215.0
2017-05-10 14:50:00,38.72,38.72,38.71,38.72,59215.0,31.6006,31.6006,31.5924,31.6006,59215.0
2017-05-10 15:00:00,38.72,38.74,38.71,38.74,173519.0,31.6006,31.6169,31.5924,31.6169,173519.0
2017-05-10 15:10:00,38.73,38.75,38.73,38.73,232533.0,31.6087,31.625,31.6087,31.6087,232533.0
2017-05-10 15:20:00,38.73,38.74,38.72,38.72,178086.0,31.6087,31.6169,31.6006,31.6006,178086.0
2017-05-10 15:30:00,38.72,38.74,38.7,38.72,321137.0,31.6006,31.6169,31.5842,31.6006,321137.0
2017-05-10 15:40:00,38.72,38.75,38.7,38.71,900657.0,31.6006,31.625,31.5842,31.5924,900657.0
2017-05-10 15:50:00,38.71,38.71,38.67,38.7,1881605.0,31.5924,31.5924,31.5598,31.5842,1881605.0
2017-05-11 09:30:00,38.61,38.66,38.59,38.61,386444.0,31.5108,31.5516,31.4945,31.5108,386444.0
2017-05-11 09:40:00,38.61,38.61,38.54,38.55,274368.0,31.5108,31.5108,31.4537,31.4618,274368.0
2017-05-11 09:50:00,38.55,38.55,38.48,38.52,356392.0,31.4618,31.4618,31.4047,31.4373,356392.0
2017-05-11 10:00:00,38.52,38.54,38.46,38.53,455088.0,31.4373,31.4537,31.3884,31.4455,455088.0
2017-05-11 10:10:00,38.54,38.57,38.51,38.52,557123.0,31.4537,31.4781,31.4292,31.4373,557123.0
2017-05-11 10:20:00,38.52,38.52,38.42,38.48,580246.0,31.4373,31.4373,31.3557,31.4047,580246.0
2017-05-11 10:30:00,38.48,38.49,38.44,38.45,583974.0,31.4047,31.4129,31.372,31.3802,583974.0
2017-05-11 10:40:00,38.45,38.48,38.45,38.47,209897.0,31.3802,31.4047,31.3802,31.3965,209897.0
2017-05-11 10:50:00,38.47,38.48,38.42,38.48,672075.0,31.3965,31.4047,31.3557,31.4047,672075.0
2017-05-11 11:00:00,38.48,38.52,38.48,38.52,335129.0,31.4047,31.4373,31.4047,31.4373,335129.0
2017-05-11 11:10:00,38.52,38.54,38.51,38.52,284464.0,31.4373,31.4537,31.4292,31.4373,284464.0
2017-05-11 11:20:00,38.52,38.54,38.51,38.52,153978.0,31.4373,31.4537,31.4292,31.4373,153978.0
2017-05-11 11:30:00,38.52,38.55,38.5,38.52,493578.0,31.4373,31.4618,31.421,31.4373,493578.0
2017-05-11 11:40:00,38.52,38.53,38.5,38.51,101365.0,31.4373,31.4455,31.421,31.4292,101365.0
2017-05-11 11:50:00,38.51,38.51,38.48,38.48,75354.0,31.4292,31.4292,31.4047,31.4047,75354.0
2017-05-11 12:00:00,38.49,38.54,38.48,38.54,265067.0,31.4129,31.4537,31.4047,31.4537,265067.0
2017-05-11 12:10:00,38.54,38.58,38.53,38.58,96790.0,31.4537,31.4863,31.4455,31.4863,96790.0
2017-05-11 12:20:00,38.58,38.59,38.55,38.57,119570.0,31.4863,31.4945,31.4618,31.4781,119570.0
2017-05-11 12:30:00,38.57,38.58,38.55,38.55,115488.0,31.4781,31.4863,31.4618,31.4618,115488.0
2017-05-11 12:40:00,38.55,38.57,38.54,38.55,105222.0,31.4618,31.4781,31.4537,31.4618,105222.0
2017-05-11 12:50:00,38.55,38.56,38.53,38.56,79195.0,31.4618,31.47,31.4455,31.47,79195.0
2017-05-11 13:00:00,38.56,38.58,38.55,38.57,102537.0,31.47,31.4863,31.4618,31.4781,102537.0
2017-05-11 13:10:00,38.57,38.58,38.56,38.58,59110.0,31.4781,31.4863,31.47,31.4863,59110.0
2017-05-11 13:20:00,38.58,38.58,38.55,38.55,80632.0,31.4863,31.4863,31.4618,31.4618,80632.0
2017-05-11 13:30:00,38.55,38.58,38.55,38.58,91958.0,31.4618,31.4863,31.4618,31.4863,91958.0
2017-05-11 13:40:00,38.58,38.62,38.57,38.61,350971.0,31.4863,31.5189,31.4781,31.5108,350971.0
2017-05-11 13:50:00,38.61,38.62,38.59,38.62,207979.0,31.5108,31.5189,31.4945,31.5189,207979.0
2017-05-11 14:00:00,38.62,38.63,38.59,38.6,302090.0,31.5189,31.5271,31.4945,31.5026,302090.0
2017-05-11 14:10:00,38.61,38.65,38.59,38.64,151773.0,31.5108,31.5434,31.4945,31.5353,151773.0
2017-05-11 14:20:00,38.65,38.66,38.62,38.62,227514.0,31.5434,31.5516,31.5189,31.5189,227514.0
2017-05-11 14:30:00,38.62,38.64,38.61,38.63,83199.0,31.5189,31.5353,31.5108,31.5271,83199.0
2017-05-11 14:40:00,38.63,38.64,38.61,38.63,112469.0,31.5271,31.5353,31.5108,31.5271,112469.0
2017-05-11 14:50:00,38.63,38.63,38.6,38.61,87233.0,31.5271,31.5271,31.5026,31.5108,87233.0
2017-05-11 15:00:00,38.62,38.63,38.61,38.62,90058.0,31.5189,31.5271,31.5108,31.5189,90058.0
2017-05-11 15:10:00,38.62,38.63,38.61,38.62,70046.0,31.5189,31.5271,31.5108,31.5189,70046.0
2017-05-11 15:20:00,38.62,38.62,38.61,38.62,39632.0,31.5189,31.5189,31.5108,31.5189,39632.0
2017-05-11 15:30:00,38.62,38.65,38.61,38.65,340462.0,31.5189,31.5434,31.5108,31.5434,340462.0
2017-05-11 15:40:00,38.65,38.65,38.63,38.65,335936.0,31.5434,31.5434,31.5271,31.5434,335936.0
2017-05-11 15:50:00,38.65,38.66,38.6,38.65,1241274.0,31.5434,31.5516,31.5026,31.5434,1241274.0
2017-05-12 09:30:00,38.84,38.91,38.83,38.89,761808.0,31.6985,31.7556,31.6903,31.7393,761808.0
2017-05-12 09:40:00,38.89,38.98,38.89,38.96,880321.0,31.7393,31.8128,31.7393,31.7964,880321.0
2017-05-12 09:50:00,38.96,38.97,38.92,38.92,361067.0,31.7964,31.8046,31.7638,31.7638,361067.0
2017-05-12 10:00:00,38.93,38.97,38.92,38.97,813990.0,31.7719,31.8046,31.7638,31.8046,813990.0
2017-05-12 10:10:00,38.96,39.02,38.96,39.0,1242959.0,31.7964,31.8454,31.7964,31.8291,1242959.0
2017-05-12 10:20:00,39.0,39.01,38.93,38.95,800312.0,31.8291,31.8372,31.7719,31.7883,800312.0
2017-05-12 10:30:00,38.94,38.97,38.93,38.96,332775.0,31.7801,31.8046,31.7719,31.7964,332775.0
2017-05-12 10:40:00,38.97,38.97,38.91,38.93,170994.0,31.8046,31.8046,31.7556,31.7719,170994.0
2017-05-12 10:50:00,38.93,38.98,38.92,38.97,475389.0,31.7719,31.8128,31.7638,31.8046,475389.0
2017-05-12 11:00:00,38.97,39.01,38.95,39.0,499449.0,31.8046,31.8372,31.7883,31.8291,499449.0
2017-05-12 11:10:00,39.0,39.01,38.97,39.0,304248.0,31.8291,31.8372,31.8046,31.8291,304248.0
2017-05-12 11:20:00,39.0,39.02,38.99,39.02,420197.0,31.8291,31.8454,31.8209,31.8454,420197.0
2017-05-12 11:30:00,39.02,39.05,39.01,39.04,647558.0,31.8454,31.8699,31.8372,31.8617,647558.0
2017-05-12 11:40:00,39.04,39.07,39.03,39.05,272918.0,31.8617,31.8862,31.8536,31.8699,272918.0
2017-05-12 11:50:00,39.05,39.07,39.05,39.05,93770.0,31.8699,31.8862,31.8699,31.8699,93770.0
2017-05-12 12:00:00,39.06,39.07,39.05,39.05,108138.0,31.878,31.8862,31.8699,31.8699,108138.0
2017-05-12 12:10:00,39.05,39.06,39.02,39.02,275006.0,31.8699,31.878,31.8454,31.8454,275006.0
2017-05-12 12:20:00,39.02,39.05,39.02,39.03,254251.0,31.8454,31.8699,31.8454,31.8536,254251.0
2017-05-12 12:30:00,39.04,39.06,39.03,39.05,884062.0,31.8617,31.878,31.8536,31.8699,884062.0
2017-05-12 12:40:00,39.05,39.06,39.05,39.05,317445.0,31.8699,31.878,31.8699,31.8699,317445.0
2017-05-12 12:50:00,39.06,39.06,39.04,39.04,306060.0,31.878,31.878,31.8617,31.8617,306060.0
2017-05-12 13:00:00,39.05,39.06,39.03,39.04,389477.0,31.8699,31.878,31.8536,31.8617,389477.0
2017-05-12 13:10:00,39.04,39.05,39.03,39.03,89020.0,31.8617,31.8699,31.8536,31.8536,89020.0
2017-05-12 13:20:00,39.04,39.05,39.03,39.03,333241.0,31.8617,31.8699,31.8536,31.8536,333241.0
2017-05-12 13:30:00,39.04,39.04,39.03,39.04,204876.0,31.8617,31.8617,31.8536,31.8617,204876.0
2017-05-12 13:40:00,39.04,39.04,39.02,39.03,169688.0,31.8617,31.8617,31.8454,31.8536,169688.0
2017-05-12 13:50:00,39.03,39.05,39.03,39.04,167964.0,31.8536,31.8699,31.8536,31.8617,167964.0
2017-05-12 14:00:00,39.04,39.05,39.03,39.04,112213.0,31.8617,31.8699,31.8536,31.8617,112213.0
2017-05-12 14:10:00,39.04,39.04,39.03,39.04,60049.0,31.8617,31.8617,31.8536,31.8617,60049.0
2017-05-12 14:20:00,39.04,39.04,39.02,39.02,156767.0,31.8617,31.8617,31.8454,31.8454,156767.0
2017-05-12 14:30:00,39.02,39.03,39.01,39.02,123216.0,31.8454,31.8536,31.8372,31.8454,123216.0
2017-05-12 14:40:00,39.02,39.05,39.02,39.04,384032.0,31.8454,31.8699,31.8454,31.8617,384032.0
2017-05-12 14:50:00,39.04,39.05,39.02,39.04,961815.0,31.8617,31.8699,31.8454,31.8617,961815.0
2017-05-12 15:00:00,39.04,39.06,39.04,39.04,549223.0,31.8617,31.878,31.8617,31.8617,549223.0
2017-05-12 15:10:00,39.04,39.05,39.03,39.05,331612.0,31.8617,31.8699,31.8536,31.8699,331612.0
2017-05-12 15:20:00,39.04,39.06,39.04,39.05,398838.0,31.8617,31.878,31.8617,31.8699,398838.0
2017-05-12 15:30:00,39.05,39.06,39.03,39.05,478916.0,31.8699,31.878,31.8536,31.8699,478916.0
2017-05-12 15:40:00,39.05,39.07,39.05,39.05,307292.0,31.8699,31.8862,31.8699,31.8699,307292.0
2017-05-12 15:50:00,39.05,39.06,39.03,39.05,1655975.0,31.8699,31.878,31.8536,31.8699,1655975.0
2017-05-15 09:30:00,39.29,39.34,39.27,39.31,671632.0,32.0658,32.1066,32.0494,32.0821,671632.0
2017-05-15 09:40:00,39.31,39.39,39.3,39.39,1692646.0,32.0821,32.1474,32.0739,32.1474,1692646.0
2017-05-15 09:50:00,39.39,39.44,39.39,39.43,944966.0,32.1474,32.1882,32.1474,32.18,944966.0
2017-05-15 10:00:00,39.42,39.46,39.4,39.41,870157.0,32.1719,32.2045,32.1555,32.1637,870157.0
2017-05-15 10:10:00,39.41,39.44,39.4,39.44,635474.0,32.1637,32.1882,32.1555,32.1882,635474.0
2017-05-15 10:20:00,39.44,39.44,39.43,39.44,172920.0,32.1882,32.1882,32.18,32.1882,172920.0
2017-05-15 10:30:00,39.44,39.47,39.43,39.47,799243.0,32.1882,32.2127,32.18,32.2127,799243.0
2017-05-15 10:40:00,39.47,39.48,39.44,39.46,923656.0,32.2127,32.2208,32.1882,32.2045,923656.0
2017-05-15 10:50:00,39.46,39.47,39.45,39.47,242006.0,32.2045,32.2127,32.1963,32.2127,242006.0
2017-05-15 11:00:00,39.47,39.47,39.45,39.45,455097.0,32.2127,32.2127,32.1963,32.1963,455097.0
2017-05-15 11:10:00,39.46,39.47,39.45,39.46,261695.0,32.2045,32.2127,32.1963,32.2045,261695.0
2017-05-15 11:20:00,39.46,39.46,39.44,39.45,165120.0,32.2045,32.2045,32.1882,32.1963,165120.0
2017-05-15 11:30:00,39.45,39.46,39.44,39.46,623973.0,32.1963,32.2045,32.1882,32.2045,623973.0
2017-05-15 11:40:00,39.46,39.47,39.45,39.46,404172.0,32.2045,32.2127,32.1963,32.2045,404172.0
2017-05-15 11:50:00,39.45,39.45,39.43,39.45,226195.0,32.1963,32.1963,32.18,32.1963,226195.0
2017-05-15 12:00:00,39.45,39.47,39.44,39.45,587693.0,32.1963,32.2127,32.1882,32.1963,587693.0
2017-05-15 12:10:00,39.45,39.47,39.43,39.47,664800.0,32.1963,32.2127,32.18,32.2127,664800.0
2017-05-15 12:20:00,39.47,39.49,39.46,39.48,301307.0,32.2127,32.229,32.2045,32.2208,301307.0
2017-05-15 12:30:00,39.48,39.49,39.47,39.48,195581.0,32.2208,32.229,32.2127,32.2208,195581.0
2017-05-15 12:40:00,39.48,39.52,39.48,39.49,716749.0,32.2208,32.2535,32.2208,32.229,716749.0
2017-05-15 12:50:00,39.5,39.51,39.48,39.51,363861.0,32.2371,32.2453,32.2208,32.2453,363861.0
2017-05-15 13:00:00,39.51,39.53,39.49,39.53,400689.0,32.2453,32.2616,32.229,32.2616,400689.0
2017-05-15 13:10:00,39.52,39.56,39.52,39.56,428636.0,32.2535,32.2861,32.2535,32.2861,428636.0
2017-05-15 13:20:00,39.56,39.59,39.55,39.59,680179.0,32.2861,32.3106,32.2779,32.3106,680179.0
2017-05-15 13:30:00,39.59,39.63,39.58,39.59,936502.0,32.3106,32.3432,32.3024,32.3106,936502.0
2017-05-15 13:40:00,39.59,39.61,39.59,39.59,371295.0,32.3106,32.3269,32.3106,32.3106,371295.0
2017-05-15 13:50:00,39.59,39.6,39.59,39.59,305911.0,32.3106,32.3188,32.3106,32.3106,305911.0
2017-05-15 14:00:00,39.6,39.6,39.58,39.58,336316.0,32.3188,32.3188,32.3024,32.3024,336316.0
2017-05-15 14:10:00,39.58,39.6,39.58,39.59,142087.0,32.3024,32.3188,32.3024,32.3106,142087.0
2017-05-15 14:20:00,39.6,39.6,39.57,39.58,247359.0,32.3188,32.3188,32.2943,32.3024,247359.0
2017-05-15 14:30:00,39.57,39.58,39.56,39.57,294503.0,32.2943,32.3024,32.2861,32.2943,294503.0
2017-05-15 14:40:00,39.57,39.58,39.56,39.58,180107.0,32.2943,32.3024,32.2861,32.3024,180107.0
2017-05-15 14:50:00,39.57,39.58,39.54,39.54,331141.0,32.2943,32.3024,32.2698,32.2698,331141.0
2017-05-15 15:00:00,39.54,39.56,39.54,39.55,212504.0,32.2698,32.2861,32.2698,32.2779,212504.0
2017-05-15 15:10:00,39.55,39.55,39.53,39.55,332944.0,32.2779,32.2779,32.2616,32.2779,332944.0
2017-05-15 15:20:00,39.55,39.58,39.54,39.55,410243.0,32.2779,32.3024,32.2698,32.2779,410243.0
2017-05-15 15:30:00,39.56,39.58,39.55,39.57,440694.0,32.2861,32.3024,32.2779,32.2943,440694.0
2017-05-15 15:40:00,39.57,39.63,39.56,39.63,1255834.0,32.2943,32.3432,32.2861,32.3432,1255834.0
2017-05-15 15:50:00,39.63,39.65,39.55,39.57,4141374.0,32.3432,32.3596,32.2779,32.2943,4141374.0
2017-05-16 09:30:00,39.41,39.45,39.4,39.43,990749.0,32.1637,32.1963,32.1555,32.18,990749.0
2017-05-16 09:40:00,39.43,39.43,39.39,39.41,540748.0,32.18,32.18,32.1474,32.1637,540748.0
2017-05-16 09:50:00,39.41,39.43,39.4,39.41,608325.0,32.1637,32.18,32.1555,32.1637,608325.0
2017-05-16 10:00:00,39.41,39.44,39.4,39.4,790535.0,32.1637,32.1882,32.1555,32.1555,790535.0
2017-05-16 10:10:00,39.41,39.42,39.39,39.4,601352.0,32.1637,32.1719,32.1474,32.1555,601352.0
2017-05-16 10:20:00,39.4,39.43,39.32,39.34,2543097.0,32.1555,32.18,32.0902,32.1066,2543097.0
2017-05-16 10:30:00,39.34,39.35,39.31,39.34,783007.0,32.1066,32.1147,32.0821,32.1066,783007.0
2017-05-16 10:40:00,39.34,39.34,39.29,39.33,314651.0,32.1066,32.1066,32.0658,32.0984,314651.0
2017-05-16 10:50:00,39.33,39.37,39.32,39.36,1586240.0,32.0984,32.131,32.0902,32.1229,1586240.0
2017-05-16 11:00:00,39.36,39.41,39.35,39.41,489520.0,32.1229,32.1637,32.1147,32.1637,489520.0
2017-05-16 11:10:00,39.41,39.42,39.4,39.41,619859.0,32.1637,32.1719,32.1555,32.1637,619859.0
2017-05-16 11:20:00,39.41,39.43,39.4,39.43,398488.0,32.1637,32.18,32.1555,32.18,398488.0
2017-05-16 11:30:00,39.43,39.43,39.38,39.42,833394.0,32.18,32.18,32.1392,32.1719,833394.0
2017-05-16 11:40:00,39.41,39.44,39.41,39.44,218857.0,32.1637,32.1882,32.1637,32.1882,218857.0
2017-05-16 11:50:00,39.44,39.47,39.44,39.47,366076.0,32.1882,32.2127,32.1882,32.2127,366076.0
2017-05-16 12:00:00,39.47,39.47,39.45,39.47,142035.0,32.2127,32.2127,32.1963,32.2127,142035.0
2017-05-16 12:10:00,39.47,39.49,39.46,39.49,246030.0,32.2127,32.229,32.2045,32.229,246030.0
2017-05-16 12:20:00,39.48,39.49,39.48,39.49,79615.0,32.2208,32.229,32.2208,32.229,79615.0
2017-05-16 12:30:00,39.49,39.51,39.48,39.51,243910.0,32.229,32.2453,32.2208,32.2453,243910.0
2017-05-16 12:40:00,39.51,39.51,39.47,39.47,264655.0,32.2453,32.2453,32.2127,32.2127,264655.0
2017-05-16 12:50:00,39.48,39.5,39.47,39.48,104647.0,32.2208,32.2371,32.2127,32.2208,104647.0
2017-05-16 13:00:00,39.48,39.49,39.45,39.47,727219.0,32.2208,32.229,32.1963,32.2127,727219.0
2017-05-16 13:10:00,39.47,39.5,39.46,39.5,342952.0,32.2127,32.2371,32.2045,32.2371,342952.0
2017-05-16 13:20:00,39.5,39.51,39.48,39.49,153829.0,32.2371,32.2453,32.2208,32.229,153829.0
2017-05-16 13:30:00,39.49,39.51,39.48,39.48,160268.0,32.229,32.2453,32.2208,32.2208,160268.0
2017-05-16 13:40:00,39.48,39.5,39.47,39.49,177206.0,32.2208,32.2371,32.2127,32.229,177206.0
2017-05-16 13:50:00,39.48,39.5,39.46,39.47,141282.0,32.2208,32.2371,32.2045,32.2127,141282.0
2017-05-16 14:00:00,39.47,39.5,39.46,39.49,155130.0,32.2127,32.2371,32.2045,32.229,155130.0
2017-05-16 14:10:00,39.49,39.5,39.48,39.5,103438.0,32.229,32.2371,32.2208,32.2371,103438.0
2017-05-16 14:20:00,39.5,39.5,39.46,39.48,151999.0,32.2371,32.2371,32.2045,32.2208,151999.0
2017-05-16 14:30:00,39.47,39.49,39.47,39.48,89740.0,32.2127,32.229,32.2127,32.2208,89740.0
2017-05-16 14:40:00,39.49,39.49,39.47,39.48,100507.0,32.229,32.229,32.2127,32.2208,100507.0
2017-05-16 14:50:00,39.48,39.49,39.44,39.45,138333.0,32.2208,32.229,32.1882,32.1963,138333.0
2017-05-16 15:00:00,39.45,39.47,39.44,39.47,66345.0,32.1963,32.2127,32.1882,32.2127,66345.0
2017-05-16 15:10:00,39.47,39.47,39.46,39.47,86925.0,32.2127,32.2127,32.2045,32.2127,86925.0
2017-05-16 15:20:00,39.47,39.49,39.46,39.49,137614.0,32.2127,32.229,32.2045,32.229,137614.0
2017-05-16 15:30:00,39.49,39.5,39.48,39.49,247882.0,32.229,32.2371,32.2208,32.229,247882.0
2017-05-16 15:40:00,39.5,39.5,39.47,39.48,424895.0,32.2371,32.2371,32.2127,32.2208,424895.0
2017-05-16 15:50:00,39.48,39.51,39.48,39.49,872656.0,32.2208,32.2453,32.2208,32.229,872656.0
2017-05-17 09:30:00,39.18,39.27,39.16,39.25,1233278.0,31.976,32.0494,31.9597,32.0331,1233278.0
2017-05-17 09:40:00,39.25,39.25,39.18,39.2,1032511.0,32.0331,32.0331,31.976,31.9923,1032511.0
2017-05-17 09:50:00,39.2,39.21,39.14,39.16,964909.0,31.9923,32.0005,31.9433,31.9597,964909.0
2017-05-17 10:00:00,39.16,39.19,39.11,39.17,788411.0,31.9597,31.9841,31.9189,31.9678,788411.0
2017-05-17 10:10:00,39.18,39.18,39.12,39.17,648532.0,31.976,31.976,31.927,31.9678,648532.0
2017-05-17 10:20:00,39.17,39.17,39.11,39.14,556768.0,31.9678,31.9678,31.9189,31.9433,556768.0
2017-05-17 10:30:00,39.14,39.18,39.07,39.09,601657.0,31.9433,31.976,31.8862,31.9025,601657.0
2017-05-17 10:40:00,39.09,39.14,39.07,39.1,1012673.0,31.9025,31.9433,31.8862,31.9107,1012673.0
2017-05-17 10:50:00,39.11,39.11,38.99,39.01,1318487.0,31.9189,31.9189,31.8209,31.8372,1318487.0
2017-05-17 11:00:00,39.01,39.03,38.98,39.01,1040168.0,31.8372,31.8536,31.8128,31.8372,1040168.0
2017-05-17 11:10:00,39.0,39.05,39.0,39.03,1047594.0,31.8291,31.8699,31.8291,31.8536,1047594.0
2017-05-17 11:20:00,39.03,39.05,38.98,38.98,1081896.0,31.8536,31.8699,31.8128,31.8128,1081896.0
2017-05-17 11:30:00,38.98,39.02,38.96,39.02,1260106.0,31.8128,31.8454,31.7964,31.8454,1260106.0
2017-05-17 11:40:00,39.02,39.1,39.01,39.07,498242.0,31.8454,31.9107,31.8372,31.8862,498242.0
2017-05-17 11:50:00,39.06,39.06,39.03,39.05,312803.0,31.878,31.878,31.8536,31.8699,312803.0
2017-05-17 12:00:00,39.05,39.07,39.05,39.06,289850.0,31.8699,31.8862,31.8699,31.878,289850.0
2017-05-17 12:10:00,39.07,39.07,39.04,39.05,63953.0,31.8862,31.8862,31.8617,31.8699,63953.0
2017-05-17 12:20:00,39.05,39.07,39.02,39.02,103746.0,31.8699,31.8862,31.8454,31.8454,103746.0
2017-05-17 12:30:00,39.02,39.04,39.0,39.03,195229.0,31.8454,31.8617,31.8291,31.8536,195229.0
2017-05-17 12:40:00,39.03,39.04,39.02,39.02,123228.0,31.8536,31.8617,31.8454,31.8454,123228.0
2017-05-17 12:50:00,39.02,39.05,39.01,39.05,183950.0,31.8454,31.8699,31.8372,31.8699,183950.0
2017-05-17 13:00:00,39.05,39.05,39.01,39.03,105794.0,31.8699,31.8699,31.8372,31.8536,105794.0
2017-05-17 13:10:00,39.03,39.04,39.0,39.01,151731.0,31.8536,31.8617,31.8291,31.8372,151731.0
2017-05-17 13:20:00,39.01,39.02,38.99,38.99,243513.0,31.8372,31.8454,31.8209,31.8209,243513.0
2017-05-17 13:30:00,39.0,39.0,38.97,38.98,273030.0,31.8291,31.8291,31.8046,31.8128,273030.0
2017-05-17 13:40:00,38.98,39.01,38.95,39.01,277458.0,31.8128,31.8372,31.7883,31.8372,277458.0
2017-05-17 13:50:00,39.01,39.01,38.94,38.96,302969.0,31.8372,31.8372,31.7801,31.7964,302969.0
2017-05-17 14:00:00,38.95,39.0,38.95,38.98,231147.0,31.7883,31.8291,31.7883,31.8128,231147.0
2017-05-17 14:10:00,38.98,38.98,38.92,38.95,310864.0,31.8128,31.8128,31.7638,31.7883,310864.0
2017-05-17 14:20:00,38.95,38.96,38.85,38.86,592070.0,31.7883,31.7964,31.7067,31.7148,592070.0
2017-05-17 14:30:00,38.87,38.9,38.86,38.86,231144.0,31.723,31.7475,31.7148,31.7148,231144.0
2017-05-17 14:40:00,38.87,38.88,38.82,38.84,563568.0,31.723,31.7311,31.6822,31.6985,563568.0
2017-05-17 14:50:00,38.84,38.9,38.82,38.89,204746.0,31.6985,31.7475,31.6822,31.7393,204746.0
2017-05-17 15:00:00,38.9,38.92,38.88,38.91,445252.0,31.7475,31.7638,31.7311,31.7556,445252.0
2017-05-17 15:10:00,38.91,38.96,38.87,38.95,378180.0,31.7556,31.7964,31.723,31.7883,378180.0
2017-05-17 15:20:00,38.95,38.98,38.93,38.94,427548.0,31.7883,31.8128,31.7719,31.7801,427548.0
2017-05-17 15:30:00,38.94,38.97,38.92,38.94,340441.0,31.7801,31.8046,31.7638,31.7801,340441.0
2017-05-17 15:40:00,38.94,38.95,38.89,38.92,1361226.0,31.7801,31.7883,31.7393,31.7638,1361226.0
2017-05-17 15:50:00,38.92,38.93,38.89,38.91,1545134.0,31.7638,31.7719,31.7393,31.7556,1545134.0
2017-05-18 09:30:00,38.72,38.85,38.66,38.84,1015255.0,31.6006,31.7067,31.5516,31.6985,1015255.0
2017-05-18 09:40:00,38.85,38.86,38.77,38.8,780061.0,31.7067,31.7148,31.6414,31.6659,780061.0
2017-05-18 09:50:00,38.8,38.85,38.76,38.81,686459.0,31.6659,31.7067,31.6332,31.674,686459.0
2017-05-18 10:00:00,38.82,38.94,38.81,38.94,710711.0,31.6822,31.7801,31.674,31.7801,710711.0
2017-05-18 10:10:00,38.94,39.0,38.93,39.0,462760.0,31.7801,31.8291,31.7719,31.8291,462760.0
2017-05-18 10:20:00,39.0,39.07,38.96,39.02,546626.0,31.8291,31.8862,31.7964,31.8454,546626.0
2017-05-18 10:30:00,39.03,39.07,39.02,39.03,509447.0,31.8536,31.8862,31.8454,31.8536,509447.0
2017-05-18 10:40:00,39.02,39.05,38.98,38.98,504124.0,31.8454,31.8699,31.8128,31.8128,504124.0
2017-05-18 10:50:00,38.99,39.02,38.95,38.96,644024.0,31.8209,31.8454,31.7883,31.7964,644024.0
2017-05-18 11:00:00,38.96,39.02,38.96,39.01,535874.0,31.7964,31.8454,31.7964,31.8372,535874.0
2017-05-18 11:10:00,39.0,39.02,38.96,38.99,371505.0,31.8291,31.8454,31.7964,31.8209,371505.0
2017-05-18 11:20:00,38.99,39.05,38.99,39.05,328394.0,31.8209,31.8699,31.8209,31.8699,328394.0
2017-05-18 11:30:00,39.05,39.06,38.99,39.01,370147.0,31.8699,31.878,31.8209,31.8372,370147.0
2017-05-18 11:40:00,39.01,39.01,38.95,38.95,292081.0,31.8372,31.8372,31.7883,31.7883,292081.0
2017-05-18 11:50:00,38.95,38.97,38.92,38.94,197105.0,31.7883,31.8046,31.7638,31.7801,197105.0
2017-05-18 12:00:00,38.94,38.95,38.87,38.9,483577.0,31.7801,31.7883,31.723,31.7475,483577.0
2017-05-18 12:10:00,38.9,38.94,38.88,38.88,199273.0,31.7475,31.7801,31.7311,31.7311,199273.0
2017-05-18 12:20:00,38.89,38.96,38.88,38.93,237517.0,31.7393,31.7964,31.7311,31.7719,237517.0
2017-05-18 12:30:00,38.94,38.97,38.93,38.94,141215.0,31.7801,31.8046,31.7719,31.7801,141215.0
2017-05-18 12:40:00,38.94,38.97,38.92,38.96,457271.0,31.7801,31.8046,31.7638,31.7964,457271.0
2017-05-18 12:50:00,38.95,38.96,38.92,38.96,209690.0,31.7883,31.7964,31.7638,31.7964,209690.0
2017-05-18 13:00:00,38.97,38.99,38.93,38.94,199750.0,31.8046,31.8209,31.7719,31.7801,199750.0
2017-05-18 13:10:00,38.95,39.0,38.94,38.99,218514.0,31.7883,31.8291,31.7801,31.8209,218514.0
2017-05-18 13:20:00,38.98,38.99,38.93,38.93,117213.0,31.8128,31.8209,31.7719,31.7719,117213.0
2017-05-18 13:30:00,38.94,38.95,38.92,38.95,201738.0,31.7801,31.7883,31.7638,31.7883,201738.0
2017-05-18 13:40:00,38.95,38.97,38.93,38.93,111690.0,31.7883,31.8046,31.7719,31.7719,111690.0
2017-05-18 13:50:00,38.93,39.04,38.93,39.02,237703.0,31.7719,31.8617,31.7719,31.8454,237703.0
2017-05-18 14:00:00,39.02,39.12,39.01,39.11,319322.0,31.8454,31.927,31.8372,31.9189,319322.0
2017-05-18 14:10:00,39.11,39.12,39.06,39.09,155690.0,31.9189,31.927,31.878,31.9025,155690.0
2017-05-18 14:20:00,39.09,39.14,39.08,39.1,319215.0,31.9025,31.9433,31.8944,31.9107,319215.0
2017-05-18 14:30:00,39.11,39.17,39.11,39.12,171301.0,31.9189,31.9678,31.9189,31.927,171301.0
2017-05-18 14:40:00,39.12,39.13,39.1,39.1,212581.0,31.927,31.9352,31.9107,31.9107,212581.0
2017-05-18 14:50:00,39.11,39.11,39.06,39.08,187776.0,31.9189,31.9189,31.878,31.8944,187776.0
2017-05-18 15:00:00,39.08,39.09,39.04,39.07,192853.0,31.8944,31.9025,31.8617,31.8862,192853.0
2017-05-18 15:10:00,39.07,39.11,39.02,39.05,298678.0,31.8862,31.9189,31.8454,31.8699,298678.0
2017-05-18 15:20:00,39.04,39.09,39.02,39.07,131293.0,31.8617,31.9025,31.8454,31.8862,131293.0
2017-05-18 15:30:00,39.07,39.08,39.02,39.05,257380.0,31.8862,31.8944,31.8454,31.8699,257380.0
2017-05-18 15:40:00,39.05,39.08,39.02,39.08,344529.0,31.8699,31.8944,31.8454,31.8944,344529.0
2017-05-18 15:50:00,39.08,39.09,39.02,39.03,1409071.0,31.8944,31.9025,31.8454,31.8536,1409071.0
2017-05-19 09:30:00,39.19,39.28,39.18,39.26,549657.0,31.9841,32.0576,31.976,32.0413,549657.0
2017-05-19 09:40:00,39.27,39.31,39.27,39.31,460275.0,32.0494,32.0821,32.0494,32.0821,460275.0
2017-05-19 09:50:00,39.31,39.35,39.31,39.33,451790.0,32.0821,32.1147,32.0821,32.0984,451790.0
2017-05-19 10:00:00,39.33,39.33,39.31,39.33,235554.0,32.0984,32.0984,32.0821,32.0984,235554.0
2017-05-19 10:10:00,39.33,39.35,39.32,39.33,313903.0,32.0984,32.1147,32.0902,32.0984,313903.0
2017-05-19 10:20:00,39.33,39.37,39.32,39.36,306058.0,32.0984,32.131,32.0902,32.1229,306058.0
2017-05-19 10:30:00,39.36,39.37,39.32,39.36,428929.0,32.1229,32.131,32.0902,32.1229,428929.0
2017-05-19 10:40:00,39.36,39.37,39.33,39.37,228192.0,32.1229,32.131,32.0984,32.131,228192.0
2017-05-19 10:50:00,39.37,39.38,39.36,39.38,270863.0,32.131,32.1392,32.1229,32.1392,270863.0
2017-05-19 11:00:00,39.38,39.39,39.36,39.38,312575.0,32.1392,32.1474,32.1229,32.1392,312575.0
2017-05-19 11:10:00,39.37,39.4,39.37,39.39,1127330.0,32.131,32.1555,32.131,32.1474,1127330.0
2017-05-19 11:20:00,39.39,39.39,39.37,39.39,368839.0,32.1474,32.1474,32.131,32.1474,368839.0
2017-05-19 11:30:00,39.39,39.39,39.35,39.38,503663.0,32.1474,32.1474,32.1147,32.1392,503663.0
2017-05-19 11:40:00,39.38,39.4,39.37,39.4,243568.0,32.1392,32.1555,32.131,32.1555,243568.0
2017-05-19 11:50:00,39.4,39.42,39.4,39.41,122578.0,32.1555,32.1719,32.1555,32.1637,122578.0
2017-05-19 12:00:00,39.41,39.45,39.41,39.43,484478.0,32.1637,32.1963,32.1637,32.18,484478.0
2017-05-19 12:10:00,39.43,39.44,39.41,39.43,203916.0,32.18,32.1882,32.1637,32.18,203916.0
2017-05-19 12:20:00,39.43,39.43,39.4,39.43,107444.0,32.18,32.18,32.1555,32.18,107444.0
2017-05-19 12:30:00,39.43,39.46,39.42,39.44,125113.0,32.18,32.2045,32.1719,32.1882,125113.0
2017-05-19 12:40:00,39.45,39.45,39.44,39.45,95405.0,32.1963,32.1963,32.1882,32.1963,95405.0
2017-05-19 12:50:00,39.45,39.48,39.44,39.47,184484.0,32.1963,32.2208,32.1882,32.2127,184484.0
2017-05-19 13:00:00,39.47,39.48,39.46,39.46,675516.0,32.2127,32.2208,32.2045,32.2045,675516.0
2017-05-19 13:10:00,39.47,39.47,39.44,39.44,872587.0,32.2127,32.2127,32.1882,32.1882,872587.0
2017-05-19 13:20:00,39.44,39.45,39.43,39.43,181997.0,32.1882,32.1963,32.18,32.18,181997.0
2017-05-19 13:30:00,39.44,39.44,39.42,39.43,177230.0,32.1882,32.1882,32.1719,32.18,177230.0
2017-05-19 13:40:00,39.42,39.44,39.41,39.42,422144.0,32.1719,32.1882,32.1637,32.1719,422144.0
2017-05-19 13:50:00,39.43,39.44,39.41,39.43,292548.0,32.18,32.1882,32.1637,32.18,292548.0
2017-05-19 14:00:00,39.44,39.45,39.42,39.43,121536.0,32.1882,32.1963,32.1719,32.18,121536.0
2017-05-19 14:10:00,39.43,39.45,39.42,39.45,102634.0,32.18,32.1963,32.1719,32.1963,102634.0
2017-05-19 14:20:00,39.45,39.46,39.44,39.46,115487.0,32.1963,32.2045,32.1882,32.2045,115487.0
2017-05-19 14:30:00,39.46,39.48,39.45,39.48,110295.0,32.2045,32.2208,32.1963,32.2208,110295.0
2017-05-19 14:40:00,39.48,39.49,39.45,39.45,179397.0,32.2208,32.229,32.1963,32.1963,179397.0
2017-05-19 14:50:00,39.45,39.47,39.44,39.45,142461.0,32.1963,32.2127,32.1882,32.1963,142461.0
2017-05-19 15:00:00,39.45,39.46,39.38,39.39,456842.0,32.1963,32.2045,32.1392,32.1474,456842.0
2017-05-19 15:10:00,39.38,39.43,39.36,39.4,290678.0,32.1392,32.18,32.1229,32.1555,290678.0
2017-05-19 15:20:00,39.4,39.43,39.39,39.41,251672.0,32.1555,32.18,32.1474,32.1637,251672.0
2017-05-19 15:30:00,39.4,39.44,39.39,39.44,331647.0,32.1555,32.1882,32.1474,32.1882,331647.0
2017-05-19 15:40:00,39.43,39.44,39.37,39.39,751763.0,32.18,32.1882,32.131,32.1474,751763.0
2017-05-19 15:50:00,39.4,39.45,39.38,39.42,1730061.0,32.1555,32.1963,32.1392,32.1719,1730061.0
2017-05-22 09:30:00,39.58,39.6,39.55,39.59,626620.0,32.3024,32.3188,32.2779,32.3106,626620.0
2017-05-22 09:40:00,39.59,39.61,39.57,39.6,332672.0,32.3106,32.3269,32.2943,32.3188,332672.0
2017-05-22 09:50:00,39.6,39.62,39.57,39.59,245421.0,32.3188,32.3351,32.2943,32.3106,245421.0
2017-05-22 10:00:00,39.59,39.63,39.57,39.61,208698.0,32.3106,32.3432,32.2943,32.3269,208698.0
2017-05-22 10:10:00,39.61,39.61,39.58,39.59,109020.0,32.3269,32.3269,32.3024,32.3106,109020.0
2017-05-22 10:20:00,39.59,39.61,39.58,39.6,295624.0,32.3106,32.3269,32.3024,32.3188,295624.0
2017-05-22 10:30:00,39.6,39.6,39.56,39.59,222472.0,32.3188,32.3188,32.2861,32.3106,222472.0
2017-05-22 10:40:00,39.59,39.59,39.55,39.55,229703.0,32.3106,32.3106,32.2779,32.2779,229703.0
2017-05-22 10:50:00,39.55,39.58,39.54,39.58,197207.0,32.2779,32.3024,32.2698,32.3024,197207.0
2017-05-22 11:00:00,39.58,39.58,39.55,39.57,228387.0,32.3024,32.3024,32.2779,32.2943,228387.0
2017-05-22 11:10:00,39.58,39.59,39.56,39.58,251394.0,32.3024,32.3106,32.2861,32.3024,251394.0
2017-05-22 11:20:00,39.58,39.6,39.57,39.57,263573.0,32.3024,32.3188,32.2943,32.2943,263573.0
2017-05-22 11:30:00,39.58,39.6,39.57,39.59,243999.0,32.3024,32.3188,32.2943,32.3106,243999.0
2017-05-22 11:40:00,39.59,39.6,39.57,39.59,235909.0,32.3106,32.3188,32.2943,32.3106,235909.0
2017-05-22 11:50:00,39.59,39.67,39.58,39.64,639169.0,32.3106,32.3759,32.3024,32.3514,639169.0
2017-05-22 12:00:00,39.64,39.69,39.64,39.67,618923.0,32.3514,32.3922,32.3514,32.3759,618923.0
2017-05-22 12:10:00,39.67,39.7,39.67,39.69,266385.0,32.3759,32.4004,32.3759,32.3922,266385.0
2017-05-22 12:20:00,39.69,39.69,39.66,39.67,77964.0,32.3922,32.3922,32.3677,32.3759,77964.0
2017-05-22 12:30:00,39.67,39.67,39.65,39.66,81902.0,32.3759,32.3759,32.3596,32.3677,81902.0
2017-05-22 12:40:00,39.66,39.68,39.66,39.67,119879.0,32.3677,32.384,32.3677,32.3759,119879.0
2017-05-22 12:50:00,39.67,39.68,39.66,39.66,20927.0,32.3759,32.384,32.3677,32.3677,20927.0
2017-05-22 13:00:00,39.66,39.67,39.65,39.67,196075.0,32.3677,32.3759,32.3596,32.3759,196075.0
2017-05-22 13:10:00,39.67,39.68,39.67,39.68,36708.0,32.3759,32.384,32.3759,32.384,36708.0
2017-05-22 13:20:00,39.68,39.69,39.67,39.68,17312.0,32.384,32.3922,32.3759,32.384,17312.0
2017-05-22 13:30:00,39.69,39.69,39.65,39.66,148150.0,32.3922,32.3922,32.3596,32.3677,148150.0
2017-05-22 13:40:00,39.66,39.67,39.65,39.66,88695.0,32.3677,32.3759,32.3596,32.3677,88695.0
2017-05-22 13:50:00,39.67,39.67,39.66,39.66,62843.0,32.3759,32.3759,32.3677,32.3677,62843.0
2017-05-22 14:00:00,39.66,39.66,39.64,39.66,117189.0,32.3677,32.3677,32.3514,32.3677,117189.0
2017-05-22 14:10:00,39.66,39.67,39.65,39.66,108009.0,32.3677,32.3759,32.3596,32.3677,108009.0
2017-05-22 14:20:00,39.66,39.69,39.65,39.66,343338.0,32.3677,32.3922,32.3596,32.3677,343338.0
2017-05-22 14:30:00,39.66,39.68,39.66,39.66,98801.0,32.3677,32.384,32.3677,32.3677,98801.0
2017-05-22 14:40:00,39.66,39.67,39.65,39.66,57253.0,32.3677,32.3759,32.3596,32.3677,57253.0
2017-05-22 14:50:00,39.66,39.66,39.63,39.66,139924.0,32.3677,32.3677,32.3432,32.3677,139924.0
2017-05-22 15:00:00,39.65,39.68,39.65,39.67,86918.0,32.3596,32.384,32.3596,32.3759,86918.0
2017-05-22 15:10:00,39.67,39.68,39.65,39.66,135764.0,32.3759,32.384,32.3596,32.3677,135764.0
2017-05-22 15:20:00,39.66,39.67,39.65,39.67,190287.0,32.3677,32.3759,32.3596,32.3759,190287.0
2017-05-22 15:30:00,39.66,39.69,39.66,39.69,367124.0,32.3677,32.3922,32.3677,32.3922,367124.0
2017-05-22 15:40:00,39.69,39.69,39.66,39.66,457399.0,32.3922,32.3922,32.3677,32.3677,457399.0
2017-05-22 15:50:00,39.66,39.67,39.62,39.64,904242.0,32.3677,32.3759,32.3351,32.3514,904242.0
2017-05-23 09:30:00,39.65,39.67,39.61,39.64,321128.0,32.3596,32.3759,32.3269,32.3514,321128.0
2017-05-23 09:40:00,39.63,39.65,39.59,39.59,361500.0,32.3432,32.3596,32.3106,32.3106,361500.0
2017-05-23 09:50:00,39.59,39.6,39.56,39.57,1605878.0,32.3106,32.3188,32.2861,32.2943,1605878.0
2017-05-23 10:00:00,39.57,39.59,39.55,39.58,222279.0,32.2943,32.3106,32.2779,32.3024,222279.0
2017-05-23 10:10:00,39.58,39.62,39.56,39.61,277003.0,32.3024,32.3351,32.2861,32.3269,277003.0
2017-05-23 10:20:00,39.61,39.63,39.6,39.62,299043.0,32.3269,32.3432,32.3188,32.3351,299043.0
2017-05-23 10:30:00,39.62,39.63,39.58,39.6,166480.0,32.3351,32.3432,32.3024,32.3188,166480.0
2017-05-23 10:40:00,39.6,39.61,39.59,39.61,257049.0,32.3188,32.3269,32.3106,32.3269,257049.0
2017-05-23 10:50:00,39.61,39.64,39.6,39.62,158340.0,32.3269,32.3514,32.3188,32.3351,158340.0
2017-05-23 11:00:00,39.62,39.63,39.62,39.63,118100.0,32.3351,32.3432,32.3351,32.3432,118100.0
2017-05-23 11:10:00,39.63,39.64,39.62,39.63,126892.0,32.3432,32.3514,32.3351,32.3432,126892.0
2017-05-23 11:20:00,39.63,39.65,39.62,39.64,212555.0,32.3432,32.3596,32.3351,32.3514,212555.0
2017-05-23 11:30:00,39.64,39.65,39.61,39.62,378552.0,32.3514,32.3596,32.3269,32.3351,378552.0
2017-05-23 11:40:00,39.62,39.63,39.61,39.62,204339.0,32.3351,32.3432,32.3269,32.3351,204339.0
2017-05-23 11:50:00,39.62,39.63,39.59,39.6,415425.0,32.3351,32.3432,32.3106,32.3188,415425.0
2017-05-23 12:00:00,39.61,39.62,39.6,39.62,124462.0,32.3269,32.3351,32.3188,32.3351,124462.0
2017-05-23 12:10:00,39.61,39.61,39.6,39.61,42795.0,32.3269,32.3269,32.3188,32.3269,42795.0
2017-05-23 12:20:00,39.61,39.62,39.56,39.56,106374.0,32.3269,32.3351,32.2861,32.2861,106374.0
2017-05-23 12:30:00,39.57,39.57,39.55,39.55,120158.0,32.2943,32.2943,32.2779,32.2779,120158.0
2017-05-23 12:40:00,39.55,39.56,39.53,39.55,171904.0,32.2779,32.2861,32.2616,32.2779,171904.0
2017-05-23 12:50:00,39.55,39.56,39.54,39.55,80018.0,32.2779,32.2861,32.2698,32.2779,80018.0
2017-05-23 13:00:00,39.56,39.58,39.55,39.57,45476.0,32.2861,32.3024,32.2779,32.2943,45476.0
2017-05-23 13:10:00,39.57,39.59,39.57,39.59,58977.0,32.2943,32.3106,32.2943,32.3106,58977.0
2017-05-23 13:20:00,39.59,39.6,39.58,39.58,59080.0,32.3106,32.3188,32.3024,32.3024,59080.0
2017-05-23 13:30:00,39.58,39.6,39.58,39.59,175359.0,32.3024,32.3188,32.3024,32.3106,175359.0
2017-05-23 13:40:00,39.59,39.59,39.56,39.58,69830.0,32.3106,32.3106,32.2861,32.3024,69830.0
2017-05-23 13:50:00,39.57,39.58,39.55,39.56,90662.0,32.2943,32.3024,32.2779,32.2861,90662.0
2017-05-23 14:00:00,39.57,39.57,39.56,39.57,87773.0,32.2943,32.2943,32.2861,32.2943,87773.0
2017-05-23 14:10:00,39.57,39.58,39.56,39.56,99072.0,32.2943,32.3024,32.2861,32.2861,99072.0
2017-05-23 14:20:00,39.57,39.58,39.56,39.58,41385.0,32.2943,32.3024,32.2861,32.3024,41385.0
2017-05-23 14:30:00,39.57,39.59,39.57,39.59,37025.0,32.2943,32.3106,32.2943,32.3106,37025.0
2017-05-23 14:40:00,39.59,39.6,39.58,39.59,99929.0,32.3106,32.3188,32.3024,32.3106,99929.0
2017-05-23 14:50:00,39.59,39.6,39.57,39.6,112538.0,32.3106,32.3188,32.2943,32.3188,112538.0
2017-05-23 15:00:00,39.59,39.63,39.58,39.6,222356.0,32.3106,32.3432,32.3024,32.3188,222356.0
2017-05-23 15:10:00,39.61,39.61,39.58,39.59,113390.0,32.3269,32.3269,32.3024,32.3106,113390.0
2017-05-23 15:20:00,39.59,39.6,39.58,39.59,94357.0,32.3106,32.3188,32.3024,32.3106,94357.0
2017-05-23 15:30:00,39.59,39.59,39.57,39.59,147388.0,32.3106,32.3106,32.2943,32.3106,147388.0
2017-05-23 15:40:00,39.59,39.6,39.56,39.57,287842.0,32.3106,32.3188,32.2861,32.2943,287842.0
2017-05-23 15:50:00,39.57,39.6,39.56,39.59,633535.0,32.2943,32.3188,32.2861,32.3106,633535.0
2017-05-24 09:30:00,39.58,39.61,39.55,39.59,562594.0,32.3024,32.3269,32.2779,32.3106,562594.0
2017-05-24 09:40:00,39.58,39.61,39.57,39.59,181316.0,32.3024,32.3269,32.2943,32.3106,181316.0
2017-05-24 09:50:00,39.59,39.61,39.59,39.6,160109.0,32.3106,32.3269,32.3106,32.3188,160109.0
2017-05-24 10:00:00,39.59,39.6,39.57,39.59,99084.0,32.3106,32.3188,32.2943,32.3106,99084.0
2017-05-24 10:10:00,39.59,39.6,39.58,39.59,168442.0,32.3106,32.3188,32.3024,32.3106,168442.0
2017-05-24 10:20:00,39.59,39.63,39.58,39.63,157798.0,32.3106,32.3432,32.3024,32.3432,157798.0
2017-05-24 10:30:00,39.63,39.64,39.62,39.64,194630.0,32.3432,32.3514,32.3351,32.3514,194630.0
2017-05-24 10:40:00,39.63,39.67,39.63,39.67,404880.0,32.3432,32.3759,32.3432,32.3759,404880.0
2017-05-24 10:50:00,39.66,39.67,39.61,39.62,280303.0,32.3677,32.3759,32.3269,32.3351,280303.0
2017-05-24 11:00:00,39.62,39.64,39.6,39.62,272293.0,32.3351,32.3514,32.3188,32.3351,272293.0
2017-05-24 11:10:00,39.62,39.62,39.59,39.6,72071.0,32.3351,32.3351,32.3106,32.3188,72071.0
2017-05-24 11:20:00,39.59,39.61,39.59,39.6,99693.0,32.3106,32.3269,32.3106,32.3188,99693.0
2017-05-24 11:30:00,39.6,39.61,39.59,39.59,285669.0,32.3188,32.3269,32.3106,32.3106,285669.0
2017-05-24 11:40:00,39.59,39.6,39.58,39.59,132655.0,32.3106,32.3188,32.3024,32.3106,132655.0
2017-05-24 11:50:00,39.59,39.59,39.57,39.57,82011.0,32.3106,32.3106,32.2943,32.2943,82011.0
2017-05-24 12:00:00,39.57,39.6,39.56,39.57,197418.0,32.2943,32.3188,32.2861,32.2943,197418.0
2017-05-24 12:10:00,39.58,39.58,39.57,39.58,24363.0,32.3024,32.3024,32.2943,32.3024,24363.0
2017-05-24 12:20:00,39.58,39.6,39.57,39.57,56729.0,32.3024,32.3188,32.2943,32.2943,56729.0
2017-05-24 12:30:00,39.57,39.59,39.57,39.59,37981.0,32.2943,32.3106,32.2943,32.3106,37981.0
2017-05-24 12:40:00,39.59,39.59,39.58,39.59,23652.0,32.3106,32.3106,32.3024,32.3106,23652.0
2017-05-24 12:50:00,39.59,39.59,39.58,39.59,14149.0,32.3106,32.3106,32.3024,32.3106,14149.0
2017-05-24 13:00:00,39.59,39.6,39.57,39.6,54880.0,32.3106,32.3188,32.2943,32.3188,54880.0
2017-05-24 13:10:00,39.6,39.61,39.59,39.61,30976.0,32.3188,32.3269,32.3106,32.3269,30976.0
2017-05-24 13:20:00,39.61,39.61,39.58,39.59,50332.0,32.3269,32.3269,32.3024,32.3106,50332.0
2017-05-24 13:30:00,39.59,39.59,39.58,39.59,18824.0,32.3106,32.3106,32.3024,32.3106,18824.0
2017-05-24 13:40:00,39.59,39.59,39.58,39.59,15967.0,32.3106,32.3106,32.3024,32.3106,15967.0
2017-05-24 13:50:00,39.59,39.63,39.58,39.63,82408.0,32.3106,32.3432,32.3024,32.3432,82408.0
2017-05-24 14:00:00,39.62,39.66,39.55,39.63,666236.0,32.3351,32.3677,32.2779,32.3432,666236.0
2017-05-24 14:10:00,39.63,39.67,39.61,39.66,258007.0,32.3432,32.3759,32.3269,32.3677,258007.0
2017-05-24 14:20:00,39.66,39.68,39.63,39.64,753312.0,32.3677,32.384,32.3432,32.3514,753312.0
2017-05-24 14:30:00,39.64,39.64,39.59,39.59,436665.0,32.3514,32.3514,32.3106,32.3106,436665.0
2017-05-24 14:40:00,39.6,39.62,39.58,39.61,116027.0,32.3188,32.3351,32.3024,32.3269,116027.0
2017-05-24 14:50:00,39.61,39.62,39.59,39.61,185369.0,32.3269,32.3351,32.3106,32.3269,185369.0
2017-05-24 15:00:00,39.61,39.63,39.59,39.61,239169.0,32.3269,32.3432,32.3106,32.3269,239169.0
2017-05-24 15:10:00,39.61,39.63,39.6,39.63,39440.0,32.3269,32.3432,32.3188,32.3432,39440.0
2017-05-24 15:20:00,39.63,39.65,39.61,39.62,304600.0,32.3432,32.3596,32.3269,32.3351,304600.0
2017-05-24 15:30:00,39.62,39.64,39.57,39.64,959532.0,32.3351,32.3514,32.2943,32.3514,959532.0
2017-05-24 15:40:00,39.64,39.64,39.61,39.61,198777.0,32.3514,32.3514,32.3269,32.3269,198777.0
2017-05-24 15:50:00,39.62,39.62,39.59,39.59,895456.0,32.3351,32.3351,32.3106,32.3106,895456.0
2017-05-25 09:30:00,40.16,40.2,40.14,40.19,672848.0,32.7758,32.8084,32.7595,32.8003,672848.0
2017-05-25 09:40:00,40.2,40.23,40.18,40.23,507675.0,32.8084,32.8329,32.7921,32.8329,507675.0
2017-05-25 09:50:00,40.23,40.25,40.21,40.22,454836.0,32.8329,32.8492,32.8166,32.8248,454836.0
2017-05-25 10:00:00,40.22,40.25,40.21,40.25,2930583.0,32.8248,32.8492,32.8166,32.8492,2930583.0
2017-05-25 10:10:00,40.25,40.27,40.24,40.25,386164.0,32.8492,32.8656,32.8411,32.8492,386164.0
2017-05-25 10:20:00,40.25,40.26,40.24,40.24,128886.0,32.8492,32.8574,32.8411,32.8411,128886.0
2017-05-25 10:30:00,40.24,40.28,40.23,40.26,889181.0,32.8411,32.8737,32.8329,32.8574,889181.0
2017-05-25 10:40:00,40.26,40.27,40.24,40.24,285629.0,32.8574,32.8656,32.8411,32.8411,285629.0
2017-05-25 10:50:00,40.25,40.27,40.23,40.24,253551.0,32.8492,32.8656,32.8329,32.8411,253551.0
2017-05-25 11:00:00,40.24,40.27,40.22,40.27,190605.0,32.8411,32.8656,32.8248,32.8656,190605.0
2017-05-25 11:10:00,40.27,40.29,40.26,40.27,417375.0,32.8656,32.8819,32.8574,32.8656,417375.0
2017-05-25 11:20:00,40.27,40.29,40.21,40.23,637865.0,32.8656,32.8819,32.8166,32.8329,637865.0
2017-05-25 11:30:00,40.23,40.24,40.17,40.18,367428.0,32.8329,32.8411,32.7839,32.7921,367428.0
2017-05-25 11:40:00,40.18,40.18,40.13,40.18,321508.0,32.7921,32.7921,32.7513,32.7921,321508.0
2017-05-25 11:50:00,40.17,40.19,40.13,40.14,151177.0,32.7839,32.8003,32.7513,32.7595,151177.0
2017-05-25 12:00:00,40.14,40.17,40.12,40.17,144742.0,32.7595,32.7839,32.7431,32.7839,144742.0
2017-05-25 12:10:00,40.17,40.19,40.15,40.19,246352.0,32.7839,32.8003,32.7676,32.8003,246352.0
2017-05-25 12:20:00,40.19,40.21,40.17,40.2,143939.0,32.8003,32.8166,32.7839,32.8084,143939.0
2017-05-25 12:30:00,40.19,40.21,40.19,40.2,165812.0,32.8003,32.8166,32.8003,32.8084,165812.0
2017-05-25 12:40:00,40.2,40.22,40.19,40.2,227984.0,32.8084,32.8248,32.8003,32.8084,227984.0
2017-05-25 12:50:00,40.2,40.24,40.18,40.23,915660.0,32.8084,32.8411,32.7921,32.8329,915660.0
2017-05-25 13:00:00,40.23,40.23,40.21,40.21,94802.0,32.8329,32.8329,32.8166,32.8166,94802.0
2017-05-25 13:10:00,40.21,40.22,40.19,40.2,145881.0,32.8166,32.8248,32.8003,32.8084,145881.0
2017-05-25 13:20:00,40.2,40.21,40.18,40.2,92496.0,32.8084,32.8166,32.7921,32.8084,92496.0
2017-05-25 13:30:00,40.2,40.2,40.16,40.18,109752.0,32.8084,32.8084,32.7758,32.7921,109752.0
2017-05-25 13:40:00,40.18,40.2,40.17,40.19,69606.0,32.7921,32.8084,32.7839,32.8003,69606.0
2017-05-25 13:50:00,40.19,40.22,40.18,40.21,238543.0,32.8003,32.8248,32.7921,32.8166,238543.0
2017-05-25 14:00:00,40.22,40.23,40.21,40.22,157734.0,32.8248,32.8329,32.8166,32.8248,157734.0
2017-05-25 14:10:00,40.22,40.23,40.2,40.23,103912.0,32.8248,32.8329,32.8084,32.8329,103912.0
2017-05-25 14:20:00,40.23,40.24,40.22,40.23,214798.0,32.8329,32.8411,32.8248,32.8329,214798.0
2017-05-25 14:30:00,40.23,40.26,40.22,40.26,265996.0,32.8329,32.8574,32.8248,32.8574,265996.0
2017-05-25 14:40:00,40.26,40.26,40.23,40.24,231770.0,32.8574,32.8574,32.8329,32.8411,231770.0
2017-05-25 14:50:00,40.23,40.25,40.23,40.25,135236.0,32.8329,32.8492,32.8329,32.8492,135236.0
2017-05-25 15:00:00,40.25,40.25,40.23,40.24,143451.0,32.8492,32.8492,32.8329,32.8411,143451.0
2017-05-25 15:10:00,40.24,40.25,40.23,40.24,160138.0,32.8411,32.8492,32.8329,32.8411,160138.0
2017-05-25 15:20:00,40.25,40.25,40.23,40.25,161597.0,32.8492,32.8492,32.8329,32.8492,161597.0
2017-05-25 15:30:00,40.25,40.25,40.23,40.24,413342.0,32.8492,32.8492,32.8329,32.8411,413342.0
2017-05-25 15:40:00,40.25,40.26,40.22,40.23,831223.0,32.8492,32.8574,32.8248,32.8329,831223.0
2017-05-25 15:50:00,40.23,40.23,40.19,40.23,1725145.0,32.8329,32.8329,32.8003,32.8329,1725145.0
2017-05-26 09:30:00,40.09,40.22,40.09,40.15,518925.0,32.7187,32.8248,32.7187,32.7676,518925.0
2017-05-26 09:40:00,40.15,40.19,40.14,40.18,362633.0,32.7676,32.8003,32.7595,32.7921,362633.0
2017-05-26 09:50:00,40.17,40.21,40.16,40.21,302109.0,32.7839,32.8166,32.7758,32.8166,302109.0
2017-05-26 10:00:00,40.21,40.22,40.2,40.21,354727.0,32.8166,32.8248,32.8084,32.8166,354727.0
2017-05-26 10:10:00,40.2,40.24,40.2,40.24,280442.0,32.8084,32.8411,32.8084,32.8411,280442.0
2017-05-26 10:20:00,40.24,40.25,40.21,40.22,330107.0,32.8411,32.8492,32.8166,32.8248,330107.0
2017-05-26 10:30:00,40.22,40.26,40.22,40.25,183278.0,32.8248,32.8574,32.8248,32.8492,183278.0
2017-05-26 10:40:00,40.25,40.25,40.21,40.22,247703.0,32.8492,32.8492,32.8166,32.8248,247703.0
2017-05-26 10:50:00,40.22,40.22,40.2,40.21,131687.0,32.8248,32.8248,32.8084,32.8166,131687.0
2017-05-26 11:00:00,40.21,40.22,40.19,40.21,214356.0,32.8166,32.8248,32.8003,32.8166,214356.0
2017-05-26 11:10:00,40.21,40.22,40.19,40.2,321206.0,32.8166,32.8248,32.8003,32.8084,321206.0
2017-05-26 11:20:00,40.2,40.22,40.2,40.21,225690.0,32.8084,32.8248,32.8084,32.8166,225690.0
2017-05-26 11:30:00,40.21,40.23,40.21,40.22,150383.0,32.8166,32.8329,32.8166,32.8248,150383.0
2017-05-26 11:40:00,40.22,40.23,40.2,40.22,365813.0,32.8248,32.8329,32.8084,32.8248,365813.0
2017-05-26 11:50:00,40.22,40.22,40.2,40.21,44134.0,32.8248,32.8248,32.8084,32.8166,44134.0
2017-05-26 12:00:00,40.21,40.22,40.2,40.22,59843.0,32.8166,32.8248,32.8084,32.8248,59843.0
2017-05-26 12:10:00,40.22,40.25,40.21,40.25,116810.0,32.8248,32.8492,32.8166,32.8492,116810.0
2017-05-26 12:20:00,40.25,40.26,40.24,40.25,85050.0,32.8492,32.8574,32.8411,32.8492,85050.0
2017-05-26 12:30:00,40.25,40.25,40.23,40.25,72189.0,32.8492,32.8492,32.8329,32.8492,72189.0
2017-05-26 12:40:00,40.25,40.25,40.24,40.24,38613.0,32.8492,32.8492,32.8411,32.8411,38613.0
2017-05-26 12:50:00,40.25,40.25,40.23,40.24,80290.0,32.8492,32.8492,32.8329,32.8411,80290.0
2017-05-26 13:00:00,40.24,40.24,40.22,40.23,136863.0,32.8411,32.8411,32.8248,32.8329,136863.0
2017-05-26 13:10:00,40.24,40.25,40.23,40.24,119361.0,32.8411,32.8492,32.8329,32.8411,119361.0
2017-05-26 13:20:00,40.24,40.25,40.23,40.25,23548.0,32.8411,32.8492,32.8329,32.8492,23548.0
2017-05-26 13:30:00,40.25,40.25,40.23,40.23,52141.0,32.8492,32.8492,32.8329,32.8329,52141.0
2017-05-26 13:40:00,40.23,40.24,40.22,40.22,61593.0,32.8329,32.8411,32.8248,32.8248,61593.0
2017-05-26 13:50:00,40.23,40.24,40.22,40.24,29594.0,32.8329,32.8411,32.8248,32.8411,29594.0
2017-05-26 14:00:00,40.24,40.24,40.22,40.24,99625.0,32.8411,32.8411,32.8248,32.8411,99625.0
2017-05-26 14:10:00,40.24,40.25,40.24,40.25,100558.0,32.8411,32.8492,32.8411,32.8492,100558.0
2017-05-26 14:20:00,40.25,40.27,40.24,40.27,57782.0,32.8492,32.8656,32.8411,32.8656,57782.0
2017-05-26 14:30:00,40.27,40.27,40.25,40.26,52584.0,32.8656,32.8656,32.8492,32.8574,52584.0
2017-05-26 14:40:00,40.27,40.27,40.24,40.25,75828.0,32.8656,32.8656,32.8411,32.8492,75828.0
2017-05-26 14:50:00,40.24,40.26,40.23,40.24,104281.0,32.8411,32.8574,32.8329,32.8411,104281.0
2017-05-26 15:00:00,40.25,40.26,40.22,40.23,138977.0,32.8492,32.8574,32.8248,32.8329,138977.0
2017-05-26 15:10:00,40.23,40.25,40.22,40.25,48243.0,32.8329,32.8492,32.8248,32.8492,48243.0
2017-05-26 15:20:00,40.24,40.25,40.23,40.25,59280.0,32.8411,32.8492,32.8329,32.8492,59280.0
2017-05-26 15:30:00,40.25,40.26,40.23,40.23,92724.0,32.8492,32.8574,32.8329,32.8329,92724.0
2017-05-26 15:40:00,40.23,40.26,40.22,40.26,101564.0,32.8329,32.8574,32.8248,32.8574,101564.0
2017-05-26 15:50:00,40.26,40.27,40.23,40.26,930039.0,32.8574,32.8656,32.8329,32.8574,930039.0
2017-05-30 09:30:00,40.14,40.22,40.12,40.21,337704.0,32.7595,32.8248,32.7431,32.8166,337704.0
2017-05-30 09:40:00,40.21,40.27,40.2,40.23,296856.0,32.8166,32.8656,32.8084,32.8329,296856.0
2017-05-30 09:50:00,40.23,40.25,40.22,40.24,112612.0,32.8329,32.8492,32.8248,32.8411,112612.0
2017-05-30 10:00:00,40.25,40.26,40.22,40.23,299976.0,32.8492,32.8574,32.8248,32.8329,299976.0
2017-05-30 10:10:00,40.23,40.24,40.2,40.21,248239.0,32.8329,32.8411,32.8084,32.8166,248239.0
2017-05-30 10:20:00,40.21,40.22,40.17,40.17,296511.0,32.8166,32.8248,32.7839,32.7839,296511.0
2017-05-30 10:30:00,40.17,40.25,40.17,40.25,125212.0,32.7839,32.8492,32.7839,32.8492,125212.0
2017-05-30 10:40:00,40.25,40.27,40.24,40.27,131392.0,32.8492,32.8656,32.8411,32.8656,131392.0
2017-05-30 10:50:00,40.27,40.27,40.24,40.25,82912.0,32.8656,32.8656,32.8411,32.8492,82912.0
2017-05-30 11:00:00,40.25,40.28,40.25,40.26,117552.0,32.8492,32.8737,32.8492,32.8574,117552.0
2017-05-30 11:10:00,40.26,40.27,40.24,40.26,229623.0,32.8574,32.8656,32.8411,32.8574,229623.0
2017-05-30 11:20:00,40.26,40.27,40.22,40.24,138376.0,32.8574,32.8656,32.8248,32.8411,138376.0
2017-05-30 11:30:00,40.24,40.27,40.23,40.27,88565.0,32.8411,32.8656,32.8329,32.8656,88565.0
2017-05-30 11:40:00,40.27,40.27,40.25,40.27,58016.0,32.8656,32.8656,32.8492,32.8656,58016.0
2017-05-30 11:50:00,40.27,40.28,40.25,40.28,138489.0,32.8656,32.8737,32.8492,32.8737,138489.0
2017-05-30 12:00:00,40.28,40.3,40.27,40.28,211426.0,32.8737,32.89,32.8656,32.8737,211426.0
2017-05-30 12:10:00,40.27,40.3,40.27,40.29,46243.0,32.8656,32.89,32.8656,32.8819,46243.0
2017-05-30 12:20:00,40.3,40.33,40.29,40.33,97006.0,32.89,32.9145,32.8819,32.9145,97006.0
2017-05-30 12:30:00,40.33,40.34,40.32,40.34,100149.0,32.9145,32.9227,32.9064,32.9227,100149.0
2017-05-30 12:40:00,40.34,40.34,40.33,40.34,66039.0,32.9227,32.9227,32.9145,32.9227,66039.0
2017-05-30 12:50:00,40.33,40.35,40.33,40.35,61194.0,32.9145,32.9309,32.9145,32.9309,61194.0
2017-05-30 13:00:00,40.35,40.38,40.34,40.36,215150.0,32.9309,32.9553,32.9227,32.939,215150.0
2017-05-30 13:10:00,40.37,40.37,40.36,40.37,40076.0,32.9472,32.9472,32.939,32.9472,40076.0
2017-05-30 13:20:00,40.37,40.37,40.34,40.35,82924.0,32.9472,32.9472,32.9227,32.9309,82924.0
2017-05-30 13:30:00,40.35,40.36,40.35,40.36,21397.0,32.9309,32.939,32.9309,32.939,21397.0
2017-05-30 13:40:00,40.36,40.36,40.34,40.34,72761.0,32.939,32.939,32.9227,32.9227,72761.0
2017-05-30 13:50:00,40.35,40.36,40.34,40.36,49437.0,32.9309,32.939,32.9227,32.939,49437.0
2017-05-30 14:00:00,40.36,40.37,40.35,40.37,49895.0,32.939,32.9472,32.9309,32.9472,49895.0
2017-05-30 14:10:00,40.37,40.37,40.34,40.35,43810.0,32.9472,32.9472,32.9227,32.9309,43810.0
2017-05-30 14:20:00,40.35,40.37,40.34,40.36,77512.0,32.9309,32.9472,32.9227,32.939,77512.0
2017-05-30 14:30:00,40.36,40.36,40.34,40.35,44202.0,32.939,32.939,32.9227,32.9309,44202.0
2017-05-30 14:40:00,40.34,40.37,40.34,40.36,91865.0,32.9227,32.9472,32.9227,32.939,91865.0
2017-05-30 14:50:00,40.36,40.36,40.35,40.36,19958.0,32.939,32.939,32.9309,32.939,19958.0
2017-05-30 15:00:00,40.36,40.37,40.33,40.33,209832.0,32.939,32.9472,32.9145,32.9145,209832.0
2017-05-30 15:10:00,40.34,40.35,40.33,40.34,53595.0,32.9227,32.9309,32.9145,32.9227,53595.0
2017-05-30 15:20:00,40.34,40.35,40.34,40.34,58478.0,32.9227,32.9309,32.9227,32.9227,58478.0
2017-05-30 15:30:00,40.34,40.36,40.33,40.34,148358.0,32.9227,32.939,32.9145,32.9227,148358.0
2017-05-30 15:40:00,40.34,40.35,40.32,40.32,359010.0,32.9227,32.9309,32.9064,32.9064,359010.0
2017-05-30 15:50:00,40.32,40.34,40.3,40.34,809066.0,32.9064,32.9227,32.89,32.9227,809066.0
2017-05-31 09:30:00,40.23,40.28,40.22,40.23,642569.0,32.8329,32.8737,32.8248,32.8329,642569.0
2017-05-31 09:40:00,40.24,40.26,40.19,40.19,489374.0,32.8411,32.8574,32.8003,32.8003,489374.0
2017-05-31 09:50:00,40.2,40.21,40.13,40.15,501040.0,32.8084,32.8166,32.7513,32.7676,501040.0
2017-05-31 10:00:00,40.15,40.15,40.09,40.12,506798.0,32.7676,32.7676,32.7187,32.7431,506798.0
2017-05-31 10:10:00,40.12,40.13,40.07,40.1,406250.0,32.7431,32.7513,32.7023,32.7268,406250.0
2017-05-31 10:20:00,40.11,40.12,40.09,40.1,507179.0,32.735,32.7431,32.7187,32.7268,507179.0
2017-05-31 10:30:00,40.11,40.13,40.08,40.11,292975.0,32.735,32.7513,32.7105,32.735,292975.0
2017-05-31 10:40:00,40.11,40.14,40.09,40.12,175247.0,32.735,32.7595,32.7187,32.7431,175247.0
2017-05-31 10:50:00,40.11,40.18,40.1,40.15,396140.0,32.735,32.7921,32.7268,32.7676,396140.0
2017-05-31 11:00:00,40.16,40.16,40.13,40.14,185130.0,32.7758,32.7758,32.7513,32.7595,185130.0
2017-05-31 11:10:00,40.14,40.14,40.09,40.14,449970.0,32.7595,32.7595,32.7187,32.7595,449970.0
2017-05-31 11:20:00,40.13,40.15,40.09,40.1,261593.0,32.7513,32.7676,32.7187,32.7268,261593.0
2017-05-31 11:30:00,40.1,40.11,40.07,40.08,278224.0,32.7268,32.735,32.7023,32.7105,278224.0
2017-05-31 11:40:00,40.08,40.11,40.07,40.11,163456.0,32.7105,32.735,32.7023,32.735,163456.0
2017-05-31 11:50:00,40.11,40.12,40.1,40.12,49885.0,32.735,32.7431,32.7268,32.7431,49885.0
2017-05-31 12:00:00,40.11,40.16,40.11,40.15,66331.0,32.735,32.7758,32.735,32.7676,66331.0
2017-05-31 12:10:00,40.14,40.15,40.13,40.14,47225.0,32.7595,32.7676,32.7513,32.7595,47225.0
2017-05-31 12:20:00,40.14,40.15,40.12,40.13,99923.0,32.7595,32.7676,32.7431,32.7513,99923.0
2017-05-31 12:30:00,40.12,40.14,40.12,40.14,65117.0,32.7431,32.7595,32.7431,32.7595,65117.0
2017-05-31 12:40:00,40.14,40.14,40.1,40.11,58634.0,32.7595,32.7595,32.7268,32.735,58634.0
2017-05-31 12:50:00,40.1,40.11,40.09,40.09,108952.0,32.7268,32.735,32.7187,32.7187,108952.0
2017-05-31 13:00:00,40.1,40.12,40.09,40.12,217090.0,32.7268,32.7431,32.7187,32.7431,217090.0
2017-05-31 13:10:00,40.13,40.15,40.1,40.11,106537.0,32.7513,32.7676,32.7268,32.735,106537.0
2017-05-31 13:20:00,40.12,40.12,40.1,40.11,45754.0,32.7431,32.7431,32.7268,32.735,45754.0
2017-05-31 13:30:00,40.11,40.13,40.1,40.12,49581.0,32.735,32.7513,32.7268,32.7431,49581.0
2017-05-31 13:40:00,40.11,40.12,40.1,40.1,39199.0,32.735,32.7431,32.7268,32.7268,39199.0
2017-05-31 13:50:00,40.11,40.12,40.1,40.11,58174.0,32.735,32.7431,32.7268,32.735,58174.0
2017-05-31 14:00:00,40.1,40.12,40.07,40.09,125043.0,32.7268,32.7431,32.7023,32.7187,125043.0
2017-05-31 14:10:00,40.09,40.12,40.06,40.11,114442.0,32.7187,32.7431,32.6942,32.735,114442.0
2017-05-31 14:20:00,40.11,40.13,40.11,40.12,46235.0,32.735,32.7513,32.735,32.7431,46235.0
2017-05-31 14:30:00,40.13,40.14,40.12,40.12,45597.0,32.7513,32.7595,32.7431,32.7431,45597.0
2017-05-31 14:40:00,40.12,40.14,40.12,40.13,53531.0,32.7431,32.7595,32.7431,32.7513,53531.0
2017-05-31 14:50:00,40.12,40.13,40.1,40.12,73119.0,32.7431,32.7513,32.7268,32.7431,73119.0
2017-05-31 15:00:00,40.12,40.15,40.1,40.1,199201.0,32.7431,32.7676,32.7268,32.7268,199201.0
2017-05-31 15:10:00,40.1,40.13,40.09,40.13,209262.0,32.7268,32.7513,32.7187,32.7513,209262.0
2017-05-31 15:20:00,40.13,40.15,40.12,40.14,75736.0,32.7513,32.7676,32.7431,32.7595,75736.0
2017-05-31 15:30:00,40.14,40.15,40.11,40.12,247937.0,32.7595,32.7676,32.735,32.7431,247937.0
2017-05-31 15:40:00,40.12,40.14,40.1,40.14,632743.0,32.7431,32.7595,32.7268,32.7595,632743.0
2017-05-31 15:50:00,40.13,40.17,40.1,40.14,1453683.0,32.7513,32.7839,32.7268,32.7595,1453683.0
2017-06-01 09:30:00,40.3,40.31,40.19,40.24,652781.0,32.89,32.8982,32.8003,32.8411,652781.0
2017-06-01 09:40:00,40.25,40.3,40.23,40.29,301618.0,32.8492,32.89,32.8329,32.8819,301618.0
2017-06-01 09:50:00,40.3,40.3,40.26,40.28,199331.0,32.89,32.89,32.8574,32.8737,199331.0
2017-06-01 10:00:00,40.28,40.3,40.25,40.26,323142.0,32.8737,32.89,32.8492,32.8574,323142.0
2017-06-01 10:10:00,40.26,40.29,40.24,40.27,384161.0,32.8574,32.8819,32.8411,32.8656,384161.0
2017-06-01 10:20:00,40.27,40.29,40.25,40.29,325549.0,32.8656,32.8819,32.8492,32.8819,325549.0
2017-06-01 10:30:00,40.29,40.29,40.27,40.28,276198.0,32.8819,32.8819,32.8656,32.8737,276198.0
2017-06-01 10:40:00,40.28,40.3,40.27,40.29,234192.0,32.8737,32.89,32.8656,32.8819,234192.0
2017-06-01 10:50:00,40.29,40.3,40.27,40.29,174360.0,32.8819,32.89,32.8656,32.8819,174360.0
2017-06-01 11:00:00,40.29,40.31,40.27,40.31,290257.0,32.8819,32.8982,32.8656,32.8982,290257.0
2017-06-01 11:10:00,40.31,40.33,40.3,40.3,300490.0,32.8982,32.9145,32.89,32.89,300490.0
2017-06-01 11:20:00,40.3,40.32,40.3,40.32,288503.0,32.89,32.9064,32.89,32.9064,288503.0
2017-06-01 11:30:00,40.32,40.34,40.3,40.32,346610.0,32.9064,32.9227,32.89,32.9064,346610.0
2017-06-01 11:40:00,40.32,40.33,40.31,40.33,77015.0,32.9064,32.9145,32.8982,32.9145,77015.0
2017-06-01 11:50:00,40.33,40.39,40.33,40.38,110511.0,32.9145,32.9635,32.9145,32.9553,110511.0
2017-06-01 12:00:00,40.39,40.42,40.38,40.41,179839.0,32.9635,32.988,32.9553,32.9798,179839.0
2017-06-01 12:10:00,40.41,40.42,40.4,40.41,256520.0,32.9798,32.988,32.9717,32.9798,256520.0
2017-06-01 12:20:00,40.41,40.42,40.4,40.41,145864.0,32.9798,32.988,32.9717,32.9798,145864.0
2017-06-01 12:30:00,40.41,40.43,40.4,40.43,60119.0,32.9798,32.9961,32.9717,32.9961,60119.0
2017-06-01 12:40:00,40.43,40.44,40.42,40.44,86685.0,32.9961,33.0043,32.988,33.0043,86685.0
2017-06-01 12:50:00,40.44,40.47,40.43,40.45,142281.0,33.0043,33.0288,32.9961,33.0125,142281.0
2017-06-01 13:00:00,40.45,40.5,40.45,40.49,191616.0,33.0125,33.0533,33.0125,33.0451,191616.0
2017-06-01 13:10:00,40.48,40.5,40.48,40.5,296439.0,33.0369,33.0533,33.0369,33.0533,296439.0
2017-06-01 13:20:00,40.5,40.51,40.49,40.51,218755.0,33.0533,33.0614,33.0451,33.0614,218755.0
2017-06-01 13:30:00,40.5,40.51,40.49,40.5,145753.0,33.0533,33.0614,33.0451,33.0533,145753.0
2017-06-01 13:40:00,40.49,40.52,40.48,40.52,191248.0,33.0451,33.0696,33.0369,33.0696,191248.0
2017-06-01 13:50:00,40.52,40.52,40.49,40.51,209710.0,33.0696,33.0696,33.0451,33.0614,209710.0
2017-06-01 14:00:00,40.5,40.51,40.49,40.5,145351.0,33.0533,33.0614,33.0451,33.0533,145351.0
2017-06-01 14:10:00,40.5,40.51,40.49,40.51,191203.0,33.0533,33.0614,33.0451,33.0614,191203.0
2017-06-01 14:20:00,40.51,40.52,40.5,40.51,305481.0,33.0614,33.0696,33.0533,33.0614,305481.0
2017-06-01 14:30:00,40.5,40.51,40.48,40.48,65350.0,33.0533,33.0614,33.0369,33.0369,65350.0
2017-06-01 14:40:00,40.48,40.51,40.48,40.51,215036.0,33.0369,33.0614,33.0369,33.0614,215036.0
2017-06-01 14:50:00,40.51,40.51,40.47,40.47,192284.0,33.0614,33.0614,33.0288,33.0288,192284.0
2017-06-01 15:00:00,40.46,40.5,40.45,40.49,213409.0,33.0206,33.0533,33.0125,33.0451,213409.0
2017-06-01 15:10:00,40.5,40.51,40.49,40.51,148782.0,33.0533,33.0614,33.0451,33.0614,148782.0
2017-06-01 15:20:00,40.51,40.51,40.48,40.48,253110.0,33.0614,33.0614,33.0369,33.0369,253110.0
2017-06-01 15:30:00,40.49,40.51,40.48,40.51,202556.0,33.0451,33.0614,33.0369,33.0614,202556.0
2017-06-01 15:40:00,40.5,40.51,40.49,40.49,346546.0,33.0533,33.0614,33.0451,33.0451,346546.0
2017-06-01 15:50:00,40.49,40.51,40.48,40.51,1603584.0,33.0451,33.0614,33.0369,33.0614,1603584.0
2017-06-02 09:30:00,40.4,40.42,40.37,40.38,352213.0,32.9717,32.988,32.9472,32.9553,352213.0
2017-06-02 09:40:00,40.38,40.39,40.36,40.39,342024.0,32.9553,32.9635,32.939,32.9635,342024.0
2017-06-02 09:50:00,40.38,40.39,40.34,40.37,269691.0,32.9553,32.9635,32.9227,32.9472,269691.0
2017-06-02 10:00:00,40.37,40.41,40.36,40.4,261601.0,32.9472,32.9798,32.939,32.9717,261601.0
2017-06-02 10:10:00,40.4,40.41,40.38,40.41,121581.0,32.9717,32.9798,32.9553,32.9798,121581.0
2017-06-02 10:20:00,40.4,40.43,40.4,40.42,99457.0,32.9717,32.9961,32.9717,32.988,99457.0
2017-06-02 10:30:00,40.42,40.45,40.41,40.44,816926.0,32.988,33.0125,32.9798,33.0043,816926.0
2017-06-02 10:40:00,40.44,40.44,40.41,40.43,436404.0,33.0043,33.0043,32.9798,32.9961,436404.0
2017-06-02 10:50:00,40.44,40.45,40.42,40.43,107819.0,33.0043,33.0125,32.988,32.9961,107819.0
2017-06-02 11:00:00,40.43,40.43,40.4,40.42,241486.0,32.9961,32.9961,32.9717,32.988,241486.0
2017-06-02 11:10:00,40.43,40.44,40.41,40.43,147189.0,32.9961,33.0043,32.9798,32.9961,147189.0
2017-06-02 11:20:00,40.44,40.46,40.42,40.44,825295.0,33.0043,33.0206,32.988,33.0043,825295.0
2017-06-02 11:30:00,40.44,40.46,40.43,40.46,105688.0,33.0043,33.0206,32.9961,33.0206,105688.0
2017-06-02 11:40:00,40.46,40.47,40.45,40.46,133060.0,33.0206,33.0288,33.0125,33.0206,133060.0
2017-06-02 11:50:00,40.46,40.49,40.46,40.48,145074.0,33.0206,33.0451,33.0206,33.0369,145074.0
2017-06-02 12:00:00,40.48,40.49,40.48,40.48,158981.0,33.0369,33.0451,33.0369,33.0369,158981.0
2017-06-02 12:10:00,40.49,40.5,40.48,40.5,76381.0,33.0451,33.0533,33.0369,33.0533,76381.0
2017-06-02 12:20:00,40.5,40.52,40.49,40.51,115266.0,33.0533,33.0696,33.0451,33.0614,115266.0
2017-06-02 12:30:00,40.52,40.52,40.49,40.5,180214.0,33.0696,33.0696,33.0451,33.0533,180214.0
2017-06-02 12:40:00,40.5,40.5,40.49,40.5,25035.0,33.0533,33.0533,33.0451,33.0533,25035.0
2017-06-02 12:50:00,40.5,40.5,40.49,40.5,23741.0,33.0533,33.0533,33.0451,33.0533,23741.0
2017-06-02 13:00:00,40.5,40.5,40.48,40.48,92865.0,33.0533,33.0533,33.0369,33.0369,92865.0
2017-06-02 13:10:00,40.48,40.49,40.48,40.49,21319.0,33.0369,33.0451,33.0369,33.0451,21319.0
2017-06-02 13:20:00,40.48,40.5,40.48,40.5,109334.0,33.0369,33.0533,33.0369,33.0533,109334.0
2017-06-02 13:30:00,40.5,40.53,40.49,40.52,132490.0,33.0533,33.0778,33.0451,33.0696,132490.0
2017-06-02 13:40:00,40.52,40.53,40.51,40.52,78251.0,33.0696,33.0778,33.0614,33.0696,78251.0
2017-06-02 13:50:00,40.52,40.53,40.52,40.52,28639.0,33.0696,33.0778,33.0696,33.0696,28639.0
2017-06-02 14:00:00,40.52,40.53,40.5,40.5,55433.0,33.0696,33.0778,33.0533,33.0533,55433.0
2017-06-02 14:10:00,40.5,40.53,40.5,40.52,63210.0,33.0533,33.0778,33.0533,33.0696,63210.0
2017-06-02 14:20:00,40.52,40.53,40.49,40.49,79974.0,33.0696,33.0778,33.0451,33.0451,79974.0
2017-06-02 14:30:00,40.5,40.51,40.49,40.51,72622.0,33.0533,33.0614,33.0451,33.0614,72622.0
2017-06-02 14:40:00,40.51,40.51,40.49,40.51,70219.0,33.0614,33.0614,33.0451,33.0614,70219.0
2017-06-02 14:50:00,40.51,40.52,40.5,40.52,74643.0,33.0614,33.0696,33.0533,33.0696,74643.0
2017-06-02 15:00:00,40.52,40.54,40.51,40.52,111322.0,33.0696,33.0859,33.0614,33.0696,111322.0
2017-06-02 15:10:00,40.53,40.53,40.52,40.53,62852.0,33.0778,33.0778,33.0696,33.0778,62852.0
2017-06-02 15:20:00,40.52,40.54,40.52,40.54,101858.0,33.0696,33.0859,33.0696,33.0859,101858.0
2017-06-02 15:30:00,40.53,40.56,40.53,40.55,175643.0,33.0778,33.1022,33.0778,33.0941,175643.0
2017-06-02 15:40:00,40.55,40.56,40.52,40.52,334100.0,33.0941,33.1022,33.0696,33.0696,334100.0
2017-06-02 15:50:00,40.52,40.53,40.48,40.53,740345.0,33.0696,33.0778,33.0369,33.0778,740345.0
2017-06-05 09:30:00,40.3,40.33,40.28,40.31,330348.0,32.89,32.9145,32.8737,32.8982,330348.0
2017-06-05 09:40:00,40.31,40.34,40.29,40.34,300477.0,32.8982,32.9227,32.8819,32.9227,300477.0
2017-06-05 09:50:00,40.34,40.37,40.33,40.36,244998.0,32.9227,32.9472,32.9145,32.939,244998.0
2017-06-05 10:00:00,40.36,40.4,40.36,40.36,294222.0,32.939,32.9717,32.939,32.939,294222.0
2017-06-05 10:10:00,40.37,40.4,40.36,40.39,319362.0,32.9472,32.9717,32.939,32.9635,319362.0
2017-06-05 10:20:00,40.39,40.4,40.36,40.37,204079.0,32.9635,32.9717,32.939,32.9472,204079.0
2017-06-05 10:30:00,40.37,40.38,40.35,40.36,127902.0,32.9472,32.9553,32.9309,32.939,127902.0
2017-06-05 10:40:00,40.37,40.37,40.35,40.37,209212.0,32.9472,32.9472,32.9309,32.9472,209212.0
2017-06-05 10:50:00,40.37,40.37,40.35,40.36,180559.0,32.9472,32.9472,32.9309,32.939,180559.0
2017-06-05 11:00:00,40.36,40.36,40.33,40.34,247396.0,32.939,32.939,32.9145,32.9227,247396.0
2017-06-05 11:10:00,40.34,40.36,40.33,40.36,115467.0,32.9227,32.939,32.9145,32.939,115467.0
2017-06-05 11:20:00,40.36,40.36,40.29,40.3,591538.0,32.939,32.939,32.8819,32.89,591538.0
2017-06-05 11:30:00,40.3,40.33,40.3,40.33,168377.0,32.89,32.9145,32.89,32.9145,168377.0
2017-06-05 11:40:00,40.33,40.33,40.31,40.32,168057.0,32.9145,32.9145,32.8982,32.9064,168057.0
2017-06-05 11:50:00,40.32,40.35,40.31,40.34,117915.0,32.9064,32.9309,32.8982,32.9227,117915.0
2017-06-05 12:00:00,40.34,40.36,40.34,40.36,49151.0,32.9227,32.939,32.9227,32.939,49151.0
2017-06-05 12:10:00,40.35,40.36,40.35,40.36,23002.0,32.9309,32.939,32.9309,32.939,23002.0
2017-06-05 12:20:00,40.36,40.36,40.35,40.36,31615.0,32.939,32.939,32.9309,32.939,31615.0
2017-06-05 12:30:00,40.36,40.37,40.35,40.36,49634.0,32.939,32.9472,32.9309,32.939,49634.0
2017-06-05 12:40:00,40.36,40.36,40.34,40.36,53603.0,32.939,32.939,32.9227,32.939,53603.0
2017-06-05 12:50:00,40.36,40.36,40.34,40.35,39114.0,32.939,32.939,32.9227,32.9309,39114.0
2017-06-05 13:00:00,40.35,40.37,40.35,40.37,31561.0,32.9309,32.9472,32.9309,32.9472,31561.0
2017-06-05 13:10:00,40.37,40.37,40.36,40.37,19432.0,32.9472,32.9472,32.939,32.9472,19432.0
2017-06-05 13:20:00,40.36,40.37,40.35,40.36,88454.0,32.939,32.9472,32.9309,32.939,88454.0
2017-06-05 13:30:00,40.36,40.36,40.34,40.36,69736.0,32.939,32.939,32.9227,32.939,69736.0
2017-06-05 13:40:00,40.36,40.36,40.34,40.36,57212.0,32.939,32.939,32.9227,32.939,57212.0
2017-06-05 13:50:00,40.36,40.36,40.35,40.36,22818.0,32.939,32.939,32.9309,32.939,22818.0
2017-06-05 14:00:00,40.36,40.36,40.34,40.35,82515.0,32.939,32.939,32.9227,32.9309,82515.0
2017-06-05 14:10:00,40.35,40.35,40.34,40.35,108149.0,32.9309,32.9309,32.9227,32.9309,108149.0
2017-06-05 14:20:00,40.35,40.35,40.34,40.35,53247.0,32.9309,32.9309,32.9227,32.9309,53247.0
2017-06-05 14:30:00,40.35,40.35,40.33,40.35,67907.0,32.9309,32.9309,32.9145,32.9309,67907.0
2017-06-05 14:40:00,40.35,40.35,40.34,40.34,36543.0,32.9309,32.9309,32.9227,32.9227,36543.0
2017-06-05 14:50:00,40.34,40.35,40.33,40.34,66984.0,32.9227,32.9309,32.9145,32.9227,66984.0
2017-06-05 15:00:00,40.33,40.35,40.33,40.34,99434.0,32.9145,32.9309,32.9145,32.9227,99434.0
2017-06-05 15:10:00,40.34,40.35,40.33,40.34,120901.0,32.9227,32.9309,32.9145,32.9227,120901.0
2017-06-05 15:20:00,40.34,40.34,40.33,40.34,81875.0,32.9227,32.9227,32.9145,32.9227,81875.0
2017-06-05 15:30:00,40.34,40.35,40.31,40.33,1148006.0,32.9227,32.9309,32.8982,32.9145,1148006.0
2017-06-05 15:40:00,40.32,40.33,40.29,40.29,375734.0,32.9064,32.9145,32.8819,32.8819,375734.0
2017-06-05 15:50:00,40.3,40.3,40.28,40.29,958661.0,32.89,32.89,32.8737,32.8819,958661.0
2017-06-06 09:30:00,40.4,40.45,40.39,40.44,344246.0,32.9717,33.0125,32.9635,33.0043,344246.0
2017-06-06 09:40:00,40.44,40.45,40.41,40.45,227546.0,33.0043,33.0125,32.9798,33.0125,227546.0
2017-06-06 09:50:00,40.45,40.48,40.44,40.47,149443.0,33.0125,33.0369,33.0043,33.0288,149443.0
2017-06-06 10:00:00,40.47,40.48,40.45,40.46,207015.0,33.0288,33.0369,33.0125,33.0206,207015.0
2017-06-06 10:10:00,40.46,40.49,40.46,40.47,143638.0,33.0206,33.0451,33.0206,33.0288,143638.0
2017-06-06 10:20:00,40.46,40.5,40.46,40.49,110665.0,33.0206,33.0533,33.0206,33.0451,110665.0
2017-06-06 10:30:00,40.49,40.5,40.46,40.46,92664.0,33.0451,33.0533,33.0206,33.0206,92664.0
2017-06-06 10:40:00,40.46,40.49,40.46,40.49,71823.0,33.0206,33.0451,33.0206,33.0451,71823.0
2017-06-06 10:50:00,40.48,40.49,40.46,40.47,90990.0,33.0369,33.0451,33.0206,33.0288,90990.0
2017-06-06 11:00:00,40.47,40.47,40.43,40.45,148971.0,33.0288,33.0288,32.9961,33.0125,148971.0
2017-06-06 11:10:00,40.45,40.46,40.44,40.44,200999.0,33.0125,33.0206,33.0043,33.0043,200999.0
2017-06-06 11:20:00,40.45,40.46,40.44,40.46,42046.0,33.0125,33.0206,33.0043,33.0206,42046.0
2017-06-06 11:30:00,40.46,40.51,40.45,40.51,501977.0,33.0206,33.0614,33.0125,33.0614,501977.0
2017-06-06 11:40:00,40.51,40.55,40.51,40.54,323668.0,33.0614,33.0941,33.0614,33.0859,323668.0
2017-06-06 11:50:00,40.55,40.57,40.54,40.55,220760.0,33.0941,33.1104,33.0859,33.0941,220760.0
2017-06-06 12:00:00,40.55,40.56,40.55,40.55,110563.0,33.0941,33.1022,33.0941,33.0941,110563.0
2017-06-06 12:10:00,40.56,40.56,40.54,40.55,328779.0,33.1022,33.1022,33.0859,33.0941,328779.0
2017-06-06 12:20:00,40.55,40.57,40.55,40.56,152587.0,33.0941,33.1104,33.0941,33.1022,152587.0
2017-06-06 12:30:00,40.55,40.56,40.55,40.55,41922.0,33.0941,33.1022,33.0941,33.0941,41922.0
2017-06-06 12:40:00,40.56,40.58,40.55,40.58,755926.0,33.1022,33.1186,33.0941,33.1186,755926.0
2017-06-06 12:50:00,40.58,40.59,40.57,40.59,233865.0,33.1186,33.1267,33.1104,33.1267,233865.0
2017-06-06 13:00:00,40.59,40.59,40.58,40.59,146428.0,33.1267,33.1267,33.1186,33.1267,146428.0
2017-06-06 13:10:00,40.59,40.6,40.56,40.58,255408.0,33.1267,33.1349,33.1022,33.1186,255408.0
2017-06-06 13:20:00,40.58,40.59,40.57,40.59,177475.0,33.1186,33.1267,33.1104,33.1267,177475.0
2017-06-06 13:30:00,40.59,40.59,40.56,40.56,53684.0,33.1267,33.1267,33.1022,33.1022,53684.0
2017-06-06 13:40:00,40.57,40.58,40.55,40.56,77539.0,33.1104,33.1186,33.0941,33.1022,77539.0
2017-06-06 13:50:00,40.55,40.57,40.53,40.55,279515.0,33.0941,33.1104,33.0778,33.0941,279515.0
2017-06-06 14:00:00,40.55,40.57,40.54,40.55,195406.0,33.0941,33.1104,33.0859,33.0941,195406.0
2017-06-06 14:10:00,40.56,40.58,40.55,40.56,252336.0,33.1022,33.1186,33.0941,33.1022,252336.0
2017-06-06 14:20:00,40.56,40.57,40.56,40.57,47194.0,33.1022,33.1104,33.1022,33.1104,47194.0
2017-06-06 14:30:00,40.56,40.6,40.56,40.59,85855.0,33.1022,33.1349,33.1022,33.1267,85855.0
2017-06-06 14:40:00,40.59,40.61,40.58,40.61,154219.0,33.1267,33.143,33.1186,33.143,154219.0
2017-06-06 14:50:00,40.61,40.62,40.59,40.61,223451.0,33.143,33.1512,33.1267,33.143,223451.0
2017-06-06 15:00:00,40.61,40.62,40.59,40.6,167001.0,33.143,33.1512,33.1267,33.1349,167001.0
2017-06-06 15:10:00,40.6,40.6,40.56,40.58,141910.0,33.1349,33.1349,33.1022,33.1186,141910.0
2017-06-06 15:20:00,40.58,40.59,40.54,40.54,128419.0,33.1186,33.1267,33.0859,33.0859,128419.0
2017-06-06 15:30:00,40.55,40.55,40.51,40.54,179926.0,33.0941,33.0941,33.0614,33.0859,179926.0
2017-06-06 15:40:00,40.53,40.54,40.51,40.51,175742.0,33.0778,33.0859,33.0614,33.0614,175742.0
2017-06-06 15:50:00,40.52,40.54,40.5,40.53,694503.0,33.0696,33.0859,33.0533,33.0778,694503.0
2017-06-07 09:30:00,40.48,40.49,40.44,40.48,539679.0,33.0369,33.0451,33.0043,33.0369,539679.0
2017-06-07 09:40:00,40.49,40.5,40.47,40.49,217501.0,33.0451,33.0533,33.0288,33.0451,217501.0
2017-06-07 09:50:00,40.49,40.52,40.46,40.51,399588.0,33.0451,33.0696,33.0206,33.0614,399588.0
2017-06-07 10:00:00,40.51,40.53,40.5,40.5,333650.0,33.0614,33.0778,33.0533,33.0533,333650.0
2017-06-07 10:10:00,40.5,40.52,40.49,40.5,102353.0,33.0533,33.0696,33.0451,33.0533,102353.0
2017-06-07 10:20:00,40.5,40.51,40.47,40.48,121649.0,33.0533,33.0614,33.0288,33.0369,121649.0
2017-06-07 10:30:00,40.47,40.48,40.41,40.41,546065.0,33.0288,33.0369,32.9798,32.9798,546065.0
2017-06-07 10:40:00,40.41,40.42,40.38,40.4,506044.0,32.9798,32.988,32.9553,32.9717,506044.0
2017-06-07 10:50:00,40.4,40.42,40.38,40.42,92287.0,32.9717,32.988,32.9553,32.988,92287.0
2017-06-07 11:00:00,40.41,40.43,40.4,40.43,137372.0,32.9798,32.9961,32.9717,32.9961,137372.0
2017-06-07 11:10:00,40.43,40.44,40.42,40.43,133275.0,32.9961,33.0043,32.988,32.9961,133275.0
2017-06-07 11:20:00,40.43,40.44,40.36,40.37,138197.0,32.9961,33.0043,32.939,32.9472,138197.0
2017-06-07 11:30:00,40.37,40.38,40.35,40.35,166257.0,32.9472,32.9553,32.9309,32.9309,166257.0
2017-06-07 11:40:00,40.35,40.35,40.33,40.33,52343.0,32.9309,32.9309,32.9145,32.9145,52343.0
2017-06-07 11:50:00,40.33,40.36,40.32,40.34,284895.0,32.9145,32.939,32.9064,32.9227,284895.0
2017-06-07 12:00:00,40.34,40.37,40.32,40.34,146581.0,32.9227,32.9472,32.9064,32.9227,146581.0
2017-06-07 12:10:00,40.34,40.36,40.34,40.34,55668.0,32.9227,32.939,32.9227,32.9227,55668.0
2017-06-07 12:20:00,40.34,40.37,40.34,40.36,59411.0,32.9227,32.9472,32.9227,32.939,59411.0
2017-06-07 12:30:00,40.36,40.36,40.32,40.33,87919.0,32.939,32.939,32.9064,32.9145,87919.0
2017-06-07 12:40:00,40.34,40.39,40.32,40.32,707982.0,32.9227,32.9635,32.9064,32.9064,707982.0
2017-06-07 12:50:00,40.32,40.34,40.29,40.34,395840.0,32.9064,32.9227,32.8819,32.9227,395840.0
2017-06-07 13:00:00,40.34,40.38,40.33,40.35,350780.0,32.9227,32.9553,32.9145,32.9309,350780.0
2017-06-07 13:10:00,40.35,40.37,40.35,40.36,156352.0,32.9309,32.9472,32.9309,32.939,156352.0
2017-06-07 13:20:00,40.36,40.39,40.35,40.39,222711.0,32.939,32.9635,32.9309,32.9635,222711.0
2017-06-07 13:30:00,40.39,40.39,40.37,40.37,50181.0,32.9635,32.9635,32.9472,32.9472,50181.0
2017-06-07 13:40:00,40.37,40.4,40.37,40.4,82166.0,32.9472,32.9717,32.9472,32.9717,82166.0
2017-06-07 13:50:00,40.39,40.42,40.38,40.4,99608.0,32.9635,32.988,32.9553,32.9717,99608.0
2017-06-07 14:00:00,40.4,40.44,40.39,40.43,120285.0,32.9717,33.0043,32.9635,32.9961,120285.0
2017-06-07 14:10:00,40.42,40.43,40.4,40.41,77636.0,32.988,32.9961,32.9717,32.9798,77636.0
2017-06-07 14:20:00,40.41,40.42,40.4,40.41,59879.0,32.9798,32.988,32.9717,32.9798,59879.0
2017-06-07 14:30:00,40.41,40.43,40.41,40.43,61057.0,32.9798,32.9961,32.9798,32.9961,61057.0
2017-06-07 14:40:00,40.42,40.44,40.41,40.43,119944.0,32.988,33.0043,32.9798,32.9961,119944.0
2017-06-07 14:50:00,40.44,40.45,40.41,40.41,108417.0,33.0043,33.0125,32.9798,32.9798,108417.0
2017-06-07 15:00:00,40.41,40.42,40.4,40.41,193454.0,32.9798,32.988,32.9717,32.9798,193454.0
2017-06-07 15:10:00,40.41,40.43,40.41,40.41,129959.0,32.9798,32.9961,32.9798,32.9798,129959.0
2017-06-07 15:20:00,40.42,40.44,40.42,40.44,122265.0,32.988,33.0043,32.988,33.0043,122265.0
2017-06-07 15:30:00,40.44,40.45,40.38,40.4,732452.0,33.0043,33.0125,32.9553,32.9717,732452.0
2017-06-07 15:40:00,40.4,40.45,40.39,40.43,341388.0,32.9717,33.0125,32.9635,32.9961,341388.0
2017-06-07 15:50:00,40.44,40.44,40.4,40.43,1219179.0,33.0043,33.0043,32.9717,32.9961,1219179.0
2017-06-08 09:30:00,40.57,40.58,40.52,40.56,540540.0,33.1104,33.1186,33.0696,33.1022,540540.0
2017-06-08 09:40:00,40.57,40.6,40.54,40.55,645396.0,33.1104,33.1349,33.0859,33.0941,645396.0
2017-06-08 09:50:00,40.55,40.55,40.51,40.54,404249.0,33.0941,33.0941,33.0614,33.0859,404249.0
2017-06-08 10:00:00,40.54,40.56,40.53,40.55,450093.0,33.0859,33.1022,33.0778,33.0941,450093.0
2017-06-08 10:10:00,40.56,40.59,40.55,40.58,604046.0,33.1022,33.1267,33.0941,33.1186,604046.0
2017-06-08 10:20:00,40.58,40.58,40.52,40.54,503840.0,33.1186,33.1186,33.0696,33.0859,503840.0
2017-06-08 10:30:00,40.54,40.58,40.53,40.58,307706.0,33.0859,33.1186,33.0778,33.1186,307706.0
2017-06-08 10:40:00,40.58,40.59,40.55,40.58,397110.0,33.1186,33.1267,33.0941,33.1186,397110.0
2017-06-08 10:50:00,40.58,40.58,40.55,40.57,330290.0,33.1186,33.1186,33.0941,33.1104,330290.0
2017-06-08 11:00:00,40.57,40.64,40.57,40.63,2271939.0,33.1104,33.1675,33.1104,33.1594,2271939.0
2017-06-08 11:10:00,40.63,40.66,40.61,40.66,344926.0,33.1594,33.1839,33.143,33.1839,344926.0
2017-06-08 11:20:00,40.66,40.66,40.63,40.63,73826.0,33.1839,33.1839,33.1594,33.1594,73826.0
2017-06-08 11:30:00,40.64,40.65,40.62,40.65,143314.0,33.1675,33.1757,33.1512,33.1757,143314.0
2017-06-08 11:40:00,40.65,40.65,40.61,40.65,147331.0,33.1757,33.1757,33.143,33.1757,147331.0
2017-06-08 11:50:00,40.64,40.65,40.62,40.63,127216.0,33.1675,33.1757,33.1512,33.1594,127216.0
2017-06-08 12:00:00,40.63,40.64,40.62,40.63,149591.0,33.1594,33.1675,33.1512,33.1594,149591.0
2017-06-08 12:10:00,40.63,40.71,40.62,40.7,290585.0,33.1594,33.2247,33.1512,33.2165,290585.0
2017-06-08 12:20:00,40.69,40.7,40.66,40.66,105720.0,33.2083,33.2165,33.1839,33.1839,105720.0
2017-06-08 12:30:00,40.66,40.68,40.65,40.66,122146.0,33.1839,33.2002,33.1757,33.1839,122146.0
2017-06-08 12:40:00,40.66,40.68,40.65,40.68,50495.0,33.1839,33.2002,33.1757,33.2002,50495.0
2017-06-08 12:50:00,40.68,40.68,40.66,40.68,138412.0,33.2002,33.2002,33.1839,33.2002,138412.0
2017-06-08 13:00:00,40.68,40.68,40.66,40.67,69817.0,33.2002,33.2002,33.1839,33.192,69817.0
2017-06-08 13:10:00,40.66,40.67,40.65,40.66,101478.0,33.1839,33.192,33.1757,33.1839,101478.0
2017-06-08 13:20:00,40.66,40.66,40.61,40.63,150284.0,33.1839,33.1839,33.143,33.1594,150284.0
2017-06-08 13:30:00,40.62,40.64,40.62,40.64,88934.0,33.1512,33.1675,33.1512,33.1675,88934.0
2017-06-08 13:40:00,40.64,40.67,40.63,40.66,107328.0,33.1675,33.192,33.1594,33.1839,107328.0
2017-06-08 13:50:00,40.66,40.68,40.65,40.66,109050.0,33.1839,33.2002,33.1757,33.1839,109050.0
2017-06-08 14:00:00,40.66,40.66,40.64,40.65,74103.0,33.1839,33.1839,33.1675,33.1757,74103.0
2017-06-08 14:10:00,40.65,40.66,40.63,40.63,139132.0,33.1757,33.1839,33.1594,33.1594,139132.0
2017-06-08 14:20:00,40.64,40.64,40.6,40.62,290260.0,33.1675,33.1675,33.1349,33.1512,290260.0
2017-06-08 14:30:00,40.62,40.64,40.61,40.63,120620.0,33.1512,33.1675,33.143,33.1594,120620.0
2017-06-08 14:40:00,40.63,40.63,40.6,40.61,355245.0,33.1594,33.1594,33.1349,33.143,355245.0
2017-06-08 14:50:00,40.61,40.61,40.58,40.6,190524.0,33.143,33.143,33.1186,33.1349,190524.0
2017-06-08 15:00:00,40.61,40.61,40.6,40.61,95373.0,33.143,33.143,33.1349,33.143,95373.0
2017-06-08 15:10:00,40.61,40.62,40.6,40.62,107400.0,33.143,33.1512,33.1349,33.1512,107400.0
2017-06-08 15:20:00,40.62,40.63,40.61,40.62,172905.0,33.1512,33.1594,33.143,33.1512,172905.0
2017-06-08 15:30:00,40.62,40.63,40.6,40.62,672535.0,33.1512,33.1594,33.1349,33.1512,672535.0
2017-06-08 15:40:00,40.62,40.62,40.58,40.61,1050945.0,33.1512,33.1512,33.1186,33.143,1050945.0
2017-06-08 15:50:00,40.61,40.63,40.59,40.61,1351011.0,33.143,33.1594,33.1267,33.143,1351011.0
2017-06-09 09:30:00,40.41,40.45,40.4,40.41,516803.0,32.9798,33.0125,32.9717,32.9798,516803.0
2017-06-09 09:40:00,40.41,40.45,40.4,40.45,367687.0,32.9798,33.0125,32.9717,33.0125,367687.0
2017-06-09 09:50:00,40.45,40.46,40.42,40.43,314525.0,33.0125,33.0206,32.988,32.9961,314525.0
2017-06-09 10:00:00,40.43,40.46,40.42,40.45,376770.0,32.9961,33.0206,32.988,33.0125,376770.0
2017-06-09 10:10:00,40.45,40.47,40.44,40.47,212104.0,33.0125,33.0288,33.0043,33.0288,212104.0
2017-06-09 10:20:00,40.46,40.47,40.45,40.46,192755.0,33.0206,33.0288,33.0125,33.0206,192755.0
2017-06-09 10:30:00,40.46,40.48,40.45,40.47,298191.0,33.0206,33.0369,33.0125,33.0288,298191.0
2017-06-09 10:40:00,40.47,40.47,40.44,40.47,267762.0,33.0288,33.0288,33.0043,33.0288,267762.0
2017-06-09 10:50:00,40.47,40.47,40.45,40.46,318847.0,33.0288,33.0288,33.0125,33.0206,318847.0
2017-06-09 11:00:00,40.46,40.49,40.46,40.48,214140.0,33.0206,33.0451,33.0206,33.0369,214140.0
2017-06-09 11:10:00,40.48,40.5,40.47,40.49,620928.0,33.0369,33.0533,33.0288,33.0451,620928.0
2017-06-09 11:20:00,40.49,40.5,40.46,40.48,274296.0,33.0451,33.0533,33.0206,33.0369,274296.0
2017-06-09 11:30:00,40.48,40.49,40.46,40.48,378491.0,33.0369,33.0451,33.0206,33.0369,378491.0
2017-06-09 11:40:00,40.48,40.5,40.46,40.48,311769.0,33.0369,33.0533,33.0206,33.0369,311769.0
2017-06-09 11:50:00,40.49,40.49,40.47,40.48,74396.0,33.0451,33.0451,33.0288,33.0369,74396.0
2017-06-09 12:00:00,40.48,40.48,40.43,40.44,553887.0,33.0369,33.0369,32.9961,33.0043,553887.0
2017-06-09 12:10:00,40.44,40.44,40.39,40.39,247707.0,33.0043,33.0043,32.9635,32.9635,247707.0
2017-06-09 12:20:00,40.39,40.4,40.36,40.37,322142.0,32.9635,32.9717,32.939,32.9472,322142.0
2017-06-09 12:30:00,40.37,40.37,40.32,40.33,341490.0,32.9472,32.9472,32.9064,32.9145,341490.0
2017-06-09 12:40:00,40.34,40.36,40.32,40.34,226042.0,32.9227,32.939,32.9064,32.9227,226042.0
2017-06-09 12:50:00,40.34,40.38,40.34,40.37,218907.0,32.9227,32.9553,32.9227,32.9472,218907.0
2017-06-09 13:00:00,40.37,40.38,40.34,40.36,312390.0,32.9472,32.9553,32.9227,32.939,312390.0
2017-06-09 13:10:00,40.35,40.36,40.31,40.35,554292.0,32.9309,32.939,32.8982,32.9309,554292.0
2017-06-09 13:20:00,40.34,40.38,40.33,40.37,291660.0,32.9227,32.9553,32.9145,32.9472,291660.0
2017-06-09 13:30:00,40.38,40.38,40.32,40.34,450178.0,32.9553,32.9553,32.9064,32.9227,450178.0
2017-06-09 13:40:00,40.34,40.36,40.3,40.31,241418.0,32.9227,32.939,32.89,32.8982,241418.0
2017-06-09 13:50:00,40.31,40.33,40.28,40.29,302030.0,32.8982,32.9145,32.8737,32.8819,302030.0
2017-06-09 14:00:00,40.28,40.34,40.28,40.3,298839.0,32.8737,32.9227,32.8737,32.89,298839.0
2017-06-09 14:10:00,40.3,40.33,40.27,40.32,566337.0,32.89,32.9145,32.8656,32.9064,566337.0
2017-06-09 14:20:00,40.31,40.35,40.29,40.3,400154.0,32.8982,32.9309,32.8819,32.89,400154.0
2017-06-09 14:30:00,40.3,40.31,40.23,40.25,516085.0,32.89,32.8982,32.8329,32.8492,516085.0
2017-06-09 14:40:00,40.24,40.25,40.07,40.07,736425.0,32.8411,32.8492,32.7023,32.7023,736425.0
2017-06-09 14:50:00,40.07,40.13,40.05,40.08,902822.0,32.7023,32.7513,32.686,32.7105,902822.0
2017-06-09 15:00:00,40.09,40.19,40.08,40.15,605229.0,32.7187,32.8003,32.7105,32.7676,605229.0
2017-06-09 15:10:00,40.15,40.21,40.14,40.2,566451.0,32.7676,32.8166,32.7595,32.8084,566451.0
2017-06-09 15:20:00,40.2,40.26,40.17,40.25,425300.0,32.8084,32.8574,32.7839,32.8492,425300.0
2017-06-09 15:30:00,40.25,40.25,40.17,40.17,431939.0,32.8492,32.8492,32.7839,32.7839,431939.0
2017-06-09 15:40:00,40.17,40.2,40.14,40.2,831818.0,32.7839,32.8084,32.7595,32.8084,831818.0
2017-06-09 15:50:00,40.2,40.26,40.2,40.23,1762569.0,32.8084,32.8574,32.8084,32.8329,1762569.0
2017-06-12 09:30:00,39.83,39.95,39.83,39.88,721160.0,32.5065,32.6044,32.5065,32.5473,721160.0
2017-06-12 09:40:00,39.88,39.91,39.81,39.82,1930860.0,32.5473,32.5718,32.4901,32.4983,1930860.0
2017-06-12 09:50:00,39.82,39.82,39.7,39.76,1386047.0,32.4983,32.4983,32.4004,32.4493,1386047.0
2017-06-12 10:00:00,39.76,39.82,39.74,39.77,1116957.0,32.4493,32.4983,32.433,32.4575,1116957.0
2017-06-12 10:10:00,39.77,39.87,39.77,39.87,870124.0,32.4575,32.5391,32.4575,32.5391,870124.0
2017-06-12 10:20:00,39.87,39.88,39.85,39.86,379277.0,32.5391,32.5473,32.5228,32.5309,379277.0
2017-06-12 10:30:00,39.86,39.86,39.82,39.83,470359.0,32.5309,32.5309,32.4983,32.5065,470359.0
2017-06-12 10:40:00,39.83,39.88,39.82,39.85,520642.0,32.5065,32.5473,32.4983,32.5228,520642.0
2017-06-12 10:50:00,39.86,39.88,39.84,39.87,551833.0,32.5309,32.5473,32.5146,32.5391,551833.0
2017-06-12 11:00:00,39.87,39.87,39.85,39.87,268054.0,32.5391,32.5391,32.5228,32.5391,268054.0
2017-06-12 11:10:00,39.87,39.92,39.86,39.91,346665.0,32.5391,32.5799,32.5309,32.5718,346665.0
2017-06-12 11:20:00,39.91,39.91,39.85,39.88,386393.0,32.5718,32.5718,32.5228,32.5473,386393.0
2017-06-12 11:30:00,39.88,39.91,39.88,39.89,742041.0,32.5473,32.5718,32.5473,32.5554,742041.0
2017-06-12 11:40:00,39.88,39.89,39.85,39.86,306759.0,32.5473,32.5554,32.5228,32.5309,306759.0
2017-06-12 11:50:00,39.86,39.87,39.83,39.86,185396.0,32.5309,32.5391,32.5065,32.5309,185396.0
2017-06-12 12:00:00,39.86,39.87,39.82,39.82,142241.0,32.5309,32.5391,32.4983,32.4983,142241.0
2017-06-12 12:10:00,39.82,39.85,39.82,39.85,127955.0,32.4983,32.5228,32.4983,32.5228,127955.0
2017-06-12 12:20:00,39.85,39.87,39.81,39.83,128999.0,32.5228,32.5391,32.4901,32.5065,128999.0
2017-06-12 12:30:00,39.83,39.84,39.81,39.83,283720.0,32.5065,32.5146,32.4901,32.5065,283720.0
2017-06-12 12:40:00,39.82,39.83,39.79,39.8,198955.0,32.4983,32.5065,32.4738,32.482,198955.0
2017-06-12 12:50:00,39.8,39.8,39.74,39.75,615696.0,32.482,32.482,32.433,32.4412,615696.0
2017-06-12 13:00:00,39.75,39.75,39.71,39.72,372532.0,32.4412,32.4412,32.4085,32.4167,372532.0
2017-06-12 13:10:00,39.72,39.73,39.71,39.71,308975.0,32.4167,32.4249,32.4085,32.4085,308975.0
2017-06-12 13:20:00,39.71,39.74,39.71,39.73,297089.0,32.4085,32.433,32.4085,32.4249,297089.0
2017-06-12 13:30:00,39.74,39.75,39.7,39.71,235049.0,32.433,32.4412,32.4004,32.4085,235049.0
2017-06-12 13:40:00,39.71,39.73,39.7,39.71,94711.0,32.4085,32.4249,32.4004,32.4085,94711.0
2017-06-12 13:50:00,39.71,39.72,39.7,39.71,323412.0,32.4085,32.4167,32.4004,32.4085,323412.0
2017-06-12 14:00:00,39.71,39.72,39.7,39.71,152291.0,32.4085,32.4167,32.4004,32.4085,152291.0
2017-06-12 14:10:00,39.72,39.72,39.71,39.72,85771.0,32.4167,32.4167,32.4085,32.4167,85771.0
2017-06-12 14:20:00,39.71,39.72,39.7,39.71,369922.0,32.4085,32.4167,32.4004,32.4085,369922.0
2017-06-12 14:30:00,39.71,39.75,39.7,39.74,384233.0,32.4085,32.4412,32.4004,32.433,384233.0
2017-06-12 14:40:00,39.74,39.77,39.73,39.75,202958.0,32.433,32.4575,32.4249,32.4412,202958.0
2017-06-12 14:50:00,39.74,39.75,39.73,39.74,75805.0,32.433,32.4412,32.4249,32.433,75805.0
2017-06-12 15:00:00,39.74,39.79,39.74,39.79,248981.0,32.433,32.4738,32.433,32.4738,248981.0
2017-06-12 15:10:00,39.79,39.79,39.77,39.77,185489.0,32.4738,32.4738,32.4575,32.4575,185489.0
2017-06-12 15:20:00,39.78,39.8,39.75,39.77,281871.0,32.4657,32.482,32.4412,32.4575,281871.0
2017-06-12 15:30:00,39.76,39.8,39.76,39.79,262406.0,32.4493,32.482,32.4493,32.4738,262406.0
2017-06-12 15:40:00,39.79,39.81,39.77,39.8,435241.0,32.4738,32.4901,32.4575,32.482,435241.0
2017-06-12 15:50:00,39.8,39.9,39.79,39.9,1901615.0,32.482,32.5636,32.4738,32.5636,1901615.0
2017-06-13 09:30:00,40.1,40.19,40.08,40.17,651508.0,32.7268,32.8003,32.7105,32.7839,651508.0
2017-06-13 09:40:00,40.16,40.19,40.16,40.16,699248.0,32.7758,32.8003,32.7758,32.7758,699248.0
2017-06-13 09:50:00,40.16,40.17,40.13,40.14,549685.0,32.7758,32.7839,32.7513,32.7595,549685.0
2017-06-13 10:00:00,40.14,40.14,40.12,40.12,332837.0,32.7595,32.7595,32.7431,32.7431,332837.0
2017-06-13 10:10:00,40.12,40.14,40.11,40.12,406746.0,32.7431,32.7595,32.735,32.7431,406746.0
2017-06-13 10:20:00,40.12,40.14,40.11,40.14,297104.0,32.7431,32.7595,32.735,32.7595,297104.0
2017-06-13 10:30:00,40.14,40.17,40.14,40.17,416582.0,32.7595,32.7839,32.7595,32.7839,416582.0
2017-06-13 10:40:00,40.17,40.17,40.12,40.16,396601.0,32.7839,32.7839,32.7431,32.7758,396601.0
2017-06-13 10:50:00,40.16,40.16,40.11,40.11,438802.0,32.7758,32.7758,32.735,32.735,438802.0
2017-06-13 11:00:00,40.11,40.15,40.09,40.15,592346.0,32.735,32.7676,32.7187,32.7676,592346.0
2017-06-13 11:10:00,40.15,40.15,40.12,40.14,246383.0,32.7676,32.7676,32.7431,32.7595,246383.0
2017-06-13 11:20:00,40.14,40.14,40.12,40.13,156857.0,32.7595,32.7595,32.7431,32.7513,156857.0
2017-06-13 11:30:00,40.14,40.14,40.11,40.12,131246.0,32.7595,32.7595,32.735,32.7431,131246.0
2017-06-13 11:40:00,40.12,40.16,40.11,40.14,242481.0,32.7431,32.7758,32.735,32.7595,242481.0
2017-06-13 11:50:00,40.15,40.16,40.13,40.15,192721.0,32.7676,32.7758,32.7513,32.7676,192721.0
2017-06-13 12:00:00,40.15,40.16,40.12,40.13,192471.0,32.7676,32.7758,32.7431,32.7513,192471.0
2017-06-13 12:10:00,40.13,40.15,40.12,40.14,51065.0,32.7513,32.7676,32.7431,32.7595,51065.0
2017-06-13 12:20:00,40.13,40.14,40.11,40.13,106207.0,32.7513,32.7595,32.735,32.7513,106207.0
2017-06-13 12:30:00,40.13,40.15,40.12,40.15,105750.0,32.7513,32.7676,32.7431,32.7676,105750.0
2017-06-13 12:40:00,40.15,40.15,40.13,40.13,87928.0,32.7676,32.7676,32.7513,32.7513,87928.0
2017-06-13 12:50:00,40.14,40.17,40.13,40.15,101835.0,32.7595,32.7839,32.7513,32.7676,101835.0
2017-06-13 13:00:00,40.15,40.16,40.12,40.13,115715.0,32.7676,32.7758,32.7431,32.7513,115715.0
2017-06-13 13:10:00,40.14,40.15,40.13,40.14,105537.0,32.7595,32.7676,32.7513,32.7595,105537.0
2017-06-13 13:20:00,40.14,40.15,40.13,40.15,75036.0,32.7595,32.7676,32.7513,32.7676,75036.0
2017-06-13 13:30:00,40.15,40.15,40.11,40.13,167396.0,32.7676,32.7676,32.735,32.7513,167396.0
2017-06-13 13:40:00,40.12,40.13,40.09,40.1,219061.0,32.7431,32.7513,32.7187,32.7268,219061.0
2017-06-13 13:50:00,40.09,40.12,40.09,40.11,153373.0,32.7187,32.7431,32.7187,32.735,153373.0
2017-06-13 14:00:00,40.11,40.16,40.1,40.15,267993.0,32.735,32.7758,32.7268,32.7676,267993.0
2017-06-13 14:10:00,40.14,40.16,40.13,40.14,169315.0,32.7595,32.7758,32.7513,32.7595,169315.0
2017-06-13 14:20:00,40.14,40.15,40.13,40.15,75795.0,32.7595,32.7676,32.7513,32.7676,75795.0
2017-06-13 14:30:00,40.15,40.16,40.13,40.15,264757.0,32.7676,32.7758,32.7513,32.7676,264757.0
2017-06-13 14:40:00,40.15,40.15,40.13,40.14,107660.0,32.7676,32.7676,32.7513,32.7595,107660.0
2017-06-13 14:50:00,40.14,40.15,40.12,40.14,173354.0,32.7595,32.7676,32.7431,32.7595,173354.0
2017-06-13 15:00:00,40.14,40.15,40.13,40.15,105246.0,32.7595,32.7676,32.7513,32.7676,105246.0
2017-06-13 15:10:00,40.15,40.15,40.14,40.14,85377.0,32.7676,32.7676,32.7595,32.7595,85377.0
2017-06-13 15:20:00,40.15,40.15,40.14,40.15,98632.0,32.7676,32.7676,32.7595,32.7676,98632.0
2017-06-13 15:30:00,40.15,40.16,40.13,40.13,419200.0,32.7676,32.7758,32.7513,32.7513,419200.0
2017-06-13 15:40:00,40.13,40.14,40.13,40.14,243796.0,32.7513,32.7595,32.7513,32.7595,243796.0
2017-06-13 15:50:00,40.14,40.14,40.09,40.12,2258573.0,32.7595,32.7595,32.7187,32.7431,2258573.0
2017-06-14 09:30:00,40.17,40.18,40.12,40.15,615671.0,32.7839,32.7921,32.7431,32.7676,615671.0
2017-06-14 09:40:00,40.15,40.17,40.14,40.16,1105562.0,32.7676,32.7839,32.7595,32.7758,1105562.0
2017-06-14 09:50:00,40.16,40.19,40.14,40.16,408332.0,32.7758,32.8003,32.7595,32.7758,408332.0
2017-06-14 10:00:00,40.16,40.17,40.14,40.15,162234.0,32.7758,32.7839,32.7595,32.7676,162234.0
2017-06-14 10:10:00,40.15,40.17,40.12,40.16,370508.0,32.7676,32.7839,32.7431,32.7758,370508.0
2017-06-14 10:20:00,40.16,40.18,40.14,40.16,228716.0,32.7758,32.7921,32.7595,32.7758,228716.0
2017-06-14 10:30:00,40.16,40.17,40.12,40.15,277041.0,32.7758,32.7839,32.7431,32.7676,277041.0
2017-06-14 10:40:00,40.15,40.15,40.09,40.12,252502.0,32.7676,32.7676,32.7187,32.7431,252502.0
2017-06-14 10:50:00,40.12,40.13,40.08,40.11,192329.0,32.7431,32.7513,32.7105,32.735,192329.0
2017-06-14 11:00:00,40.1,40.11,40.07,40.09,210760.0,32.7268,32.735,32.7023,32.7187,210760.0
2017-06-14 11:10:00,40.09,40.12,40.06,40.11,360333.0,32.7187,32.7431,32.6942,32.735,360333.0
2017-06-14 11:20:00,40.12,40.13,40.11,40.12,231903.0,32.7431,32.7513,32.735,32.7431,231903.0
2017-06-14 11:30:00,40.12,40.14,40.1,40.13,196830.0,32.7431,32.7595,32.7268,32.7513,196830.0
2017-06-14 11:40:00,40.13,40.16,40.12,40.14,161939.0,32.7513,32.7758,32.7431,32.7595,161939.0
2017-06-14 11:50:00,40.14,40.15,40.13,40.15,98036.0,32.7595,32.7676,32.7513,32.7676,98036.0
2017-06-14 12:00:00,40.15,40.16,40.14,40.15,140996.0,32.7676,32.7758,32.7595,32.7676,140996.0
2017-06-14 12:10:00,40.14,40.15,40.12,40.14,99905.0,32.7595,32.7676,32.7431,32.7595,99905.0
2017-06-14 12:20:00,40.14,40.15,40.13,40.14,26663.0,32.7595,32.7676,32.7513,32.7595,26663.0
2017-06-14 12:30:00,40.14,40.18,40.14,40.18,270749.0,32.7595,32.7921,32.7595,32.7921,270749.0
2017-06-14 12:40:00,40.18,40.22,40.17,40.19,501779.0,32.7921,32.8248,32.7839,32.8003,501779.0
2017-06-14 12:50:00,40.19,40.19,40.17,40.18,171961.0,32.8003,32.8003,32.7839,32.7921,171961.0
2017-06-14 13:00:00,40.18,40.2,40.17,40.18,94276.0,32.7921,32.8084,32.7839,32.7921,94276.0
2017-06-14 13:10:00,40.17,40.18,40.15,40.15,113630.0,32.7839,32.7921,32.7676,32.7676,113630.0
2017-06-14 13:20:00,40.16,40.17,40.15,40.16,68277.0,32.7758,32.7839,32.7676,32.7758,68277.0
2017-06-14 13:30:00,40.16,40.18,40.14,40.17,126788.0,32.7758,32.7921,32.7595,32.7839,126788.0
2017-06-14 13:40:00,40.17,40.17,40.15,40.16,79229.0,32.7839,32.7839,32.7676,32.7758,79229.0
2017-06-14 13:50:00,40.17,40.18,40.14,40.15,82837.0,32.7839,32.7921,32.7595,32.7676,82837.0
2017-06-14 14:00:00,40.16,40.22,40.08,40.18,465947.0,32.7758,32.8248,32.7105,32.7921,465947.0
2017-06-14 14:10:00,40.18,40.19,40.04,40.09,326750.0,32.7921,32.8003,32.6779,32.7187,326750.0
2017-06-14 14:20:00,40.08,40.12,40.06,40.11,306825.0,32.7105,32.7431,32.6942,32.735,306825.0
2017-06-14 14:30:00,40.11,40.11,39.98,40.02,628831.0,32.735,32.735,32.6289,32.6615,628831.0
2017-06-14 14:40:00,40.02,40.03,39.91,39.94,736507.0,32.6615,32.6697,32.5718,32.5962,736507.0
2017-06-14 14:50:00,39.94,39.98,39.92,39.95,249165.0,32.5962,32.6289,32.5799,32.6044,249165.0
2017-06-14 15:00:00,39.95,39.96,39.89,39.9,269020.0,32.6044,32.6126,32.5554,32.5636,269020.0
2017-06-14 15:10:00,39.89,39.91,39.84,39.9,491902.0,32.5554,32.5718,32.5146,32.5636,491902.0
2017-06-14 15:20:00,39.9,39.93,39.87,39.91,325020.0,32.5636,32.5881,32.5391,32.5718,325020.0
2017-06-14 15:30:00,39.92,39.94,39.83,39.9,3275898.0,32.5799,32.5962,32.5065,32.5636,3275898.0
2017-06-14 15:40:00,39.9,39.94,39.88,39.94,344459.0,32.5636,32.5962,32.5473,32.5962,344459.0
2017-06-14 15:50:00,39.94,39.96,39.91,39.92,1132178.0,32.5962,32.6126,32.5718,32.5799,1132178.0
2017-06-15 09:30:00,39.39,39.47,39.37,39.44,1654121.0,32.1474,32.2127,32.131,32.1882,1654121.0
2017-06-15 09:40:00,39.44,39.47,39.39,39.41,1753039.0,32.1882,32.2127,32.1474,32.1637,1753039.0
2017-06-15 09:50:00,39.41,39.47,39.4,39.47,728779.0,32.1637,32.2127,32.1555,32.2127,728779.0
2017-06-15 10:00:00,39.47,39.49,39.43,39.45,582431.0,32.2127,32.229,32.18,32.1963,582431.0
2017-06-15 10:10:00,39.45,39.46,39.4,39.41,401771.0,32.1963,32.2045,32.1555,32.1637,401771.0
2017-06-15 10:20:00,39.41,39.42,39.37,39.41,566473.0,32.1637,32.1719,32.131,32.1637,566473.0
2017-06-15 10:30:00,39.41,39.42,39.39,39.4,349941.0,32.1637,32.1719,32.1474,32.1555,349941.0
2017-06-15 10:40:00,39.41,39.41,39.39,39.41,432511.0,32.1637,32.1637,32.1474,32.1637,432511.0
2017-06-15 10:50:00,39.41,39.42,39.37,39.41,378672.0,32.1637,32.1719,32.131,32.1637,378672.0
2017-06-15 11:00:00,39.41,39.45,39.41,39.43,724342.0,32.1637,32.1963,32.1637,32.18,724342.0
2017-06-15 11:10:00,39.44,39.46,39.43,39.46,392625.0,32.1882,32.2045,32.18,32.2045,392625.0
2017-06-15 11:20:00,39.46,39.5,39.45,39.5,430568.0,32.2045,32.2371,32.1963,32.2371,430568.0
2017-06-15 11:30:00,39.51,39.51,39.47,39.48,384264.0,32.2453,32.2453,32.2127,32.2208,384264.0
2017-06-15 11:40:00,39.48,39.49,39.46,39.46,270398.0,32.2208,32.229,32.2045,32.2045,270398.0
2017-06-15 11:50:00,39.47,39.47,39.45,39.45,234664.0,32.2127,32.2127,32.1963,32.1963,234664.0
2017-06-15 12:00:00,39.46,39.46,39.43,39.45,220071.0,32.2045,32.2045,32.18,32.1963,220071.0
2017-06-15 12:10:00,39.45,39.46,39.44,39.44,147891.0,32.1963,32.2045,32.1882,32.1882,147891.0
2017-06-15 12:20:00,39.45,39.45,39.43,39.44,129875.0,32.1963,32.1963,32.18,32.1882,129875.0
2017-06-15 12:30:00,39.44,39.44,39.43,39.43,32025.0,32.1882,32.1882,32.18,32.18,32025.0
2017-06-15 12:40:00,39.43,39.48,39.43,39.45,293189.0,32.18,32.2208,32.18,32.1963,293189.0
2017-06-15 12:50:00,39.45,39.47,39.43,39.45,332838.0,32.1963,32.2127,32.18,32.1963,332838.0
2017-06-15 13:00:00,39.44,39.44,39.42,39.42,293807.0,32.1882,32.1882,32.1719,32.1719,293807.0
2017-06-15 13:10:00,39.43,39.45,39.42,39.43,190647.0,32.18,32.1963,32.1719,32.18,190647.0
2017-06-15 13:20:00,39.44,39.44,39.41,39.41,48977.0,32.1882,32.1882,32.1637,32.1637,48977.0
2017-06-15 13:30:00,39.41,39.44,39.41,39.43,67238.0,32.1637,32.1882,32.1637,32.18,67238.0
2017-06-15 13:40:00,39.43,39.44,39.4,39.4,63604.0,32.18,32.1882,32.1555,32.1555,63604.0
2017-06-15 13:50:00,39.41,39.42,39.4,39.42,85592.0,32.1637,32.1719,32.1555,32.1719,85592.0
2017-06-15 14:00:00,39.42,39.44,39.41,39.44,98373.0,32.1719,32.1882,32.1637,32.1882,98373.0
2017-06-15 14:10:00,39.44,39.45,39.44,39.44,263299.0,32.1882,32.1963,32.1882,32.1882,263299.0
2017-06-15 14:20:00,39.44,39.49,39.44,39.48,348578.0,32.1882,32.229,32.1882,32.2208,348578.0
2017-06-15 14:30:00,39.48,39.49,39.47,39.47,128316.0,32.2208,32.229,32.2127,32.2127,128316.0
2017-06-15 14:40:00,39.48,39.48,39.47,39.48,79861.0,32.2208,32.2208,32.2127,32.2208,79861.0
2017-06-15 14:50:00,39.48,39.48,39.44,39.45,227242.0,32.2208,32.2208,32.1882,32.1963,227242.0
2017-06-15 15:00:00,39.45,39.48,39.44,39.47,190879.0,32.1963,32.2208,32.1882,32.2127,190879.0
2017-06-15 15:10:00,39.48,39.48,39.45,39.48,483537.0,32.2208,32.2208,32.1963,32.2208,483537.0
2017-06-15 15:20:00,39.48,39.5,39.47,39.5,203849.0,32.2208,32.2371,32.2127,32.2371,203849.0
2017-06-15 15:30:00,39.49,39.5,39.47,39.47,181837.0,32.229,32.2371,32.2127,32.2127,181837.0
2017-06-15 15:40:00,39.47,39.49,39.46,39.48,635179.0,32.2127,32.229,32.2045,32.2208,635179.0
2017-06-15 15:50:00,39.48,39.5,39.47,39.49,2422107.0,32.2208,32.2371,32.2127,32.229,2422107.0
2017-06-16 09:30:00,39.57,39.59,39.48,39.51,697559.0,32.2943,32.3106,32.2208,32.2453,697559.0
2017-06-16 09:40:00,39.51,39.51,39.44,39.48,518416.0,32.2453,32.2453,32.1882,32.2208,518416.0
2017-06-16 09:50:00,39.48,39.49,39.46,39.47,599809.0,32.2208,32.229,32.2045,32.2127,599809.0
2017-06-16 10:00:00,39.47,39.51,39.44,39.51,536364.0,32.2127,32.2453,32.1882,32.2453,536364.0
2017-06-16 10:10:00,39.51,39.52,39.45,39.47,303680.0,32.2453,32.2535,32.1963,32.2127,303680.0
2017-06-16 10:20:00,39.47,39.48,39.43,39.46,281279.0,32.2127,32.2208,32.18,32.2045,281279.0
2017-06-16 10:30:00,39.46,39.47,39.43,39.47,208690.0,32.2045,32.2127,32.18,32.2127,208690.0
2017-06-16 10:40:00,39.47,39.48,39.44,39.46,176103.0,32.2127,32.2208,32.1882,32.2045,176103.0
2017-06-16 10:50:00,39.46,39.46,39.41,39.45,223323.0,32.2045,32.2045,32.1637,32.1963,223323.0
2017-06-16 11:00:00,39.45,39.46,39.43,39.44,136427.0,32.1963,32.2045,32.18,32.1882,136427.0
2017-06-16 11:10:00,39.44,39.46,39.43,39.46,100080.0,32.1882,32.2045,32.18,32.2045,100080.0
2017-06-16 11:20:00,39.46,39.46,39.45,39.45,67507.0,32.2045,32.2045,32.1963,32.1963,67507.0
2017-06-16 11:30:00,39.45,39.48,39.45,39.47,216163.0,32.1963,32.2208,32.1963,32.2127,216163.0
2017-06-16 11:40:00,39.47,39.47,39.44,39.45,88699.0,32.2127,32.2127,32.1882,32.1963,88699.0
2017-06-16 11:50:00,39.45,39.46,39.44,39.45,83330.0,32.1963,32.2045,32.1882,32.1963,83330.0
2017-06-16 12:00:00,39.45,39.48,39.44,39.48,110975.0,32.1963,32.2208,32.1882,32.2208,110975.0
2017-06-16 12:10:00,39.48,39.48,39.46,39.46,40055.0,32.2208,32.2208,32.2045,32.2045,40055.0
2017-06-16 12:20:00,39.47,39.47,39.45,39.46,129543.0,32.2127,32.2127,32.1963,32.2045,129543.0
2017-06-16 12:30:00,39.45,39.48,39.45,39.48,287255.0,32.1963,32.2208,32.1963,32.2208,287255.0
2017-06-16 12:40:00,39.48,39.53,39.47,39.51,691960.0,32.2208,32.2616,32.2127,32.2453,691960.0
2017-06-16 12:50:00,39.51,39.51,39.48,39.48,122203.0,32.2453,32.2453,32.2208,32.2208,122203.0
2017-06-16 13:00:00,39.49,39.51,39.48,39.5,118464.0,32.229,32.2453,32.2208,32.2371,118464.0
2017-06-16 13:10:00,39.5,39.51,39.49,39.49,144755.0,32.2371,32.2453,32.229,32.229,144755.0
2017-06-16 13:20:00,39.5,39.5,39.49,39.49,40537.0,32.2371,32.2371,32.229,32.229,40537.0
2017-06-16 13:30:00,39.49,39.53,39.49,39.52,520862.0,32.229,32.2616,32.229,32.2535,520862.0
2017-06-16 13:40:00,39.52,39.55,39.51,39.53,363551.0,32.2535,32.2779,32.2453,32.2616,363551.0
2017-06-16 13:50:00,39.53,39.53,39.51,39.52,79592.0,32.2616,32.2616,32.2453,32.2535,79592.0
2017-06-16 14:00:00,39.52,39.52,39.51,39.52,110532.0,32.2535,32.2535,32.2453,32.2535,110532.0
2017-06-16 14:10:00,39.52,39.53,39.51,39.52,165764.0,32.2535,32.2616,32.2453,32.2535,165764.0
2017-06-16 14:20:00,39.52,39.54,39.52,39.54,215532.0,32.2535,32.2698,32.2535,32.2698,215532.0
2017-06-16 14:30:00,39.54,39.55,39.52,39.52,239046.0,32.2698,32.2779,32.2535,32.2535,239046.0
2017-06-16 14:40:00,39.52,39.54,39.51,39.54,137163.0,32.2535,32.2698,32.2453,32.2698,137163.0
2017-06-16 14:50:00,39.54,39.56,39.53,39.54,92633.0,32.2698,32.2861,32.2616,32.2698,92633.0
2017-06-16 15:00:00,39.54,39.55,39.53,39.54,79973.0,32.2698,32.2779,32.2616,32.2698,79973.0
2017-06-16 15:10:00,39.53,39.54,39.5,39.52,263708.0,32.2616,32.2698,32.2371,32.2535,263708.0
2017-06-16 15:20:00,39.52,39.53,39.51,39.53,470468.0,32.2535,32.2616,32.2453,32.2616,470468.0
2017-06-16 15:30:00,39.52,39.58,39.52,39.58,1382126.0,32.2535,32.3024,32.2535,32.3024,1382126.0
2017-06-16 15:40:00,39.58,39.58,39.55,39.58,726553.0,32.3024,32.3024,32.2779,32.3024,726553.0
2017-06-16 15:50:00,39.58,39.61,39.56,39.58,1156700.0,32.3024,32.3269,32.2861,32.3024,1156700.0
2017-06-19 09:30:00,40.05,40.09,40.01,40.07,819955.0,32.686,32.7187,32.6534,32.7023,819955.0
2017-06-19 09:40:00,40.07,40.08,40.03,40.07,1091180.0,32.7023,32.7105,32.6697,32.7023,1091180.0
2017-06-19 09:50:00,40.07,40.09,40.05,40.09,234866.0,32.7023,32.7187,32.686,32.7187,234866.0
2017-06-19 10:00:00,40.08,40.14,40.07,40.13,573349.0,32.7105,32.7595,32.7023,32.7513,573349.0
2017-06-19 10:10:00,40.13,40.13,40.1,40.11,692820.0,32.7513,32.7513,32.7268,32.735,692820.0
2017-06-19 10:20:00,40.11,40.14,40.09,40.12,417770.0,32.735,32.7595,32.7187,32.7431,417770.0
2017-06-19 10:30:00,40.12,40.16,40.11,40.13,600107.0,32.7431,32.7758,32.735,32.7513,600107.0
2017-06-19 10:40:00,40.13,40.15,40.12,40.15,181176.0,32.7513,32.7676,32.7431,32.7676,181176.0
2017-06-19 10:50:00,40.15,40.15,40.12,40.13,369503.0,32.7676,32.7676,32.7431,32.7513,369503.0
2017-06-19 11:00:00,40.12,40.13,40.11,40.13,369151.0,32.7431,32.7513,32.735,32.7513,369151.0
2017-06-19 11:10:00,40.13,40.14,40.12,40.13,132573.0,32.7513,32.7595,32.7431,32.7513,132573.0
2017-06-19 11:20:00,40.13,40.14,40.11,40.11,154192.0,32.7513,32.7595,32.735,32.735,154192.0
2017-06-19 11:30:00,40.11,40.13,40.1,40.12,275825.0,32.735,32.7513,32.7268,32.7431,275825.0
2017-06-19 11:40:00,40.13,40.16,40.12,40.16,175986.0,32.7513,32.7758,32.7431,32.7758,175986.0
2017-06-19 11:50:00,40.15,40.17,40.14,40.16,339941.0,32.7676,32.7839,32.7595,32.7758,339941.0
2017-06-19 12:00:00,40.16,40.17,40.16,40.16,46629.0,32.7758,32.7839,32.7758,32.7758,46629.0
2017-06-19 12:10:00,40.16,40.17,40.15,40.16,116884.0,32.7758,32.7839,32.7676,32.7758,116884.0
2017-06-19 12:20:00,40.16,40.18,40.15,40.17,132382.0,32.7758,32.7921,32.7676,32.7839,132382.0
2017-06-19 12:30:00,40.18,40.18,40.15,40.16,107775.0,32.7921,32.7921,32.7676,32.7758,107775.0
2017-06-19 12:40:00,40.16,40.18,40.16,40.18,107200.0,32.7758,32.7921,32.7758,32.7921,107200.0
2017-06-19 12:50:00,40.18,40.18,40.16,40.16,111897.0,32.7921,32.7921,32.7758,32.7758,111897.0
2017-06-19 13:00:00,40.16,40.17,40.16,40.16,22954.0,32.7758,32.7839,32.7758,32.7758,22954.0
2017-06-19 13:10:00,40.17,40.18,40.16,40.18,48989.0,32.7839,32.7921,32.7758,32.7921,48989.0
2017-06-19 13:20:00,40.18,40.18,40.17,40.17,52983.0,32.7921,32.7921,32.7839,32.7839,52983.0
2017-06-19 13:30:00,40.18,40.2,40.17,40.19,238127.0,32.7921,32.8084,32.7839,32.8003,238127.0
2017-06-19 13:40:00,40.19,40.19,40.18,40.19,137964.0,32.8003,32.8003,32.7921,32.8003,137964.0
2017-06-19 13:50:00,40.19,40.19,40.17,40.18,178369.0,32.8003,32.8003,32.7839,32.7921,178369.0
2017-06-19 14:00:00,40.18,40.18,40.16,40.16,140604.0,32.7921,32.7921,32.7758,32.7758,140604.0
2017-06-19 14:10:00,40.16,40.17,40.15,40.15,211602.0,32.7758,32.7839,32.7676,32.7676,211602.0
2017-06-19 14:20:00,40.16,40.16,40.13,40.15,253735.0,32.7758,32.7758,32.7513,32.7676,253735.0
2017-06-19 14:30:00,40.15,40.15,40.14,40.15,1352326.0,32.7676,32.7676,32.7595,32.7676,1352326.0
2017-06-19 14:40:00,40.15,40.16,40.14,40.14,142585.0,32.7676,32.7758,32.7595,32.7595,142585.0
2017-06-19 14:50:00,40.15,40.15,40.14,40.15,77043.0,32.7676,32.7676,32.7595,32.7676,77043.0
2017-06-19 15:00:00,40.15,40.16,40.14,40.16,199084.0,32.7676,32.7758,32.7595,32.7758,199084.0
2017-06-19 15:10:00,40.15,40.16,40.15,40.16,435837.0,32.7676,32.7758,32.7676,32.7758,435837.0
2017-06-19 15:20:00,40.16,40.16,40.15,40.16,245488.0,32.7758,32.7758,32.7676,32.7758,245488.0
2017-06-19 15:30:00,40.16,40.2,40.15,40.18,496368.0,32.7758,32.8084,32.7676,32.7921,496368.0
2017-06-19 15:40:00,40.18,40.19,40.17,40.18,517041.0,32.7921,32.8003,32.7839,32.7921,517041.0
2017-06-19 15:50:00,40.18,40.19,40.14,40.15,1999755.0,32.7921,32.8003,32.7595,32.7676,1999755.0
2017-06-20 09:30:00,39.65,39.66,39.56,39.61,681277.0,32.5036,32.5118,32.4298,32.4708,681277.0
2017-06-20 09:40:00,39.61,39.62,39.58,39.59,417013.0,32.4708,32.479,32.4462,32.4544,417013.0
2017-06-20 09:50:00,39.59,39.61,39.58,39.59,669489.0,32.4544,32.4708,32.4462,32.4544,669489.0
2017-06-20 10:00:00,39.6,39.6,39.57,39.6,448821.0,32.4626,32.4626,32.438,32.4626,448821.0
2017-06-20 10:10:00,39.59,39.6,39.57,39.59,484503.0,32.4544,32.4626,32.438,32.4544,484503.0
2017-06-20 10:20:00,39.59,39.62,39.59,39.59,746225.0,32.4544,32.479,32.4544,32.4544,746225.0
2017-06-20 10:30:00,39.59,39.6,39.57,39.59,419354.0,32.4544,32.4626,32.438,32.4544,419354.0
2017-06-20 10:40:00,39.6,39.62,39.59,39.61,207559.0,32.4626,32.479,32.4544,32.4708,207559.0
2017-06-20 10:50:00,39.61,39.62,39.59,39.61,308851.0,32.4708,32.479,32.4544,32.4708,308851.0
2017-06-20 11:00:00,39.62,39.62,39.59,39.61,242482.0,32.479,32.479,32.4544,32.4708,242482.0
2017-06-20 11:10:00,39.61,39.61,39.58,39.59,644093.0,32.4708,32.4708,32.4462,32.4544,644093.0
2017-06-20 11:20:00,39.59,39.59,39.56,39.56,308320.0,32.4544,32.4544,32.4298,32.4298,308320.0
2017-06-20 11:30:00,39.57,39.58,39.55,39.55,578184.0,32.438,32.4462,32.4216,32.4216,578184.0
2017-06-20 11:40:00,39.56,39.57,39.55,39.57,121058.0,32.4298,32.438,32.4216,32.438,121058.0
2017-06-20 11:50:00,39.57,39.57,39.55,39.55,154454.0,32.438,32.438,32.4216,32.4216,154454.0
2017-06-20 12:00:00,39.55,39.57,39.55,39.57,157191.0,32.4216,32.438,32.4216,32.438,157191.0
2017-06-20 12:10:00,39.57,39.58,39.56,39.56,689096.0,32.438,32.4462,32.4298,32.4298,689096.0
2017-06-20 12:20:00,39.56,39.57,39.51,39.52,260882.0,32.4298,32.438,32.3888,32.397,260882.0
2017-06-20 12:30:00,39.52,39.54,39.51,39.53,160023.0,32.397,32.4134,32.3888,32.4052,160023.0
2017-06-20 12:40:00,39.53,39.54,39.52,39.53,92311.0,32.4052,32.4134,32.397,32.4052,92311.0
2017-06-20 12:50:00,39.53,39.55,39.52,39.55,153489.0,32.4052,32.4216,32.397,32.4216,153489.0
2017-06-20 13:00:00,39.55,39.56,39.54,39.55,98700.0,32.4216,32.4298,32.4134,32.4216,98700.0
2017-06-20 13:10:00,39.56,39.56,39.54,39.54,110491.0,32.4298,32.4298,32.4134,32.4134,110491.0
2017-06-20 13:20:00,39.55,39.57,39.54,39.55,160174.0,32.4216,32.438,32.4134,32.4216,160174.0
2017-06-20 13:30:00,39.56,39.57,39.54,39.54,78486.0,32.4298,32.438,32.4134,32.4134,78486.0
2017-06-20 13:40:00,39.54,39.55,39.5,39.52,422763.0,32.4134,32.4216,32.3806,32.397,422763.0
2017-06-20 13:50:00,39.52,39.53,39.51,39.52,62668.0,32.397,32.4052,32.3888,32.397,62668.0
2017-06-20 14:00:00,39.52,39.54,39.52,39.54,117099.0,32.397,32.4134,32.397,32.4134,117099.0
2017-06-20 14:10:00,39.54,39.54,39.53,39.53,73412.0,32.4134,32.4134,32.4052,32.4052,73412.0
2017-06-20 14:20:00,39.54,39.54,39.51,39.51,70633.0,32.4134,32.4134,32.3888,32.3888,70633.0
2017-06-20 14:30:00,39.51,39.53,39.5,39.52,153763.0,32.3888,32.4052,32.3806,32.397,153763.0
2017-06-20 14:40:00,39.52,39.53,39.51,39.51,146943.0,32.397,32.4052,32.3888,32.3888,146943.0
2017-06-20 14:50:00,39.51,39.54,39.5,39.52,117236.0,32.3888,32.4134,32.3806,32.397,117236.0
2017-06-20 15:00:00,39.52,39.54,39.51,39.51,99983.0,32.397,32.4134,32.3888,32.3888,99983.0
2017-06-20 15:10:00,39.51,39.55,39.51,39.54,153367.0,32.3888,32.4216,32.3888,32.4134,153367.0
2017-06-20 15:20:00,39.54,39.55,39.51,39.52,187727.0,32.4134,32.4216,32.3888,32.397,187727.0
2017-06-20 15:30:00,39.53,39.53,39.5,39.52,524083.0,32.4052,32.4052,32.3806,32.397,524083.0
2017-06-20 15:40:00,39.52,39.53,39.49,39.5,928702.0,32.397,32.4052,32.3724,32.3806,928702.0
2017-06-20 15:50:00,39.51,39.53,39.5,39.52,963408.0,32.3888,32.4052,32.3806,32.397,963408.0
2017-06-21 09:30:00,39.62,39.63,39.58,39.62,489819.0,32.479,32.4872,32.4462,32.479,489819.0
2017-06-21 09:40:00,39.62,39.62,39.58,39.6,403760.0,32.479,32.479,32.4462,32.4626,403760.0
2017-06-21 09:50:00,39.6,39.62,39.58,39.61,490236.0,32.4626,32.479,32.4462,32.4708,490236.0
2017-06-21 10:00:00,39.62,39.64,39.61,39.63,252376.0,32.479,32.4954,32.4708,32.4872,252376.0
2017-06-21 10:10:00,39.63,39.63,39.6,39.61,458336.0,32.4872,32.4872,32.4626,32.4708,458336.0
2017-06-21 10:20:00,39.61,39.62,39.6,39.62,109913.0,32.4708,32.479,32.4626,32.479,109913.0
2017-06-21 10:30:00,39.62,39.66,39.62,39.64,333342.0,32.479,32.5118,32.479,32.4954,333342.0
2017-06-21 10:40:00,39.64,39.67,39.64,39.66,363017.0,32.4954,32.52,32.4954,32.5118,363017.0
2017-06-21 10:50:00,39.67,39.68,39.62,39.62,530888.0,32.52,32.5282,32.479,32.479,530888.0
2017-06-21 11:00:00,39.62,39.62,39.54,39.55,427565.0,32.479,32.479,32.4134,32.4216,427565.0
2017-06-21 11:10:00,39.55,39.55,39.51,39.54,402158.0,32.4216,32.4216,32.3888,32.4134,402158.0
2017-06-21 11:20:00,39.53,39.56,39.52,39.55,403074.0,32.4052,32.4298,32.397,32.4216,403074.0
2017-06-21 11:30:00,39.55,39.57,39.54,39.56,367644.0,32.4216,32.438,32.4134,32.4298,367644.0
2017-06-21 11:40:00,39.56,39.62,39.55,39.6,231599.0,32.4298,32.479,32.4216,32.4626,231599.0
2017-06-21 11:50:00,39.61,39.61,39.59,39.61,93037.0,32.4708,32.4708,32.4544,32.4708,93037.0
2017-06-21 12:00:00,39.61,39.62,39.58,39.59,157154.0,32.4708,32.479,32.4462,32.4544,157154.0
2017-06-21 12:10:00,39.59,39.6,39.57,39.58,64665.0,32.4544,32.4626,32.438,32.4462,64665.0
2017-06-21 12:20:00,39.58,39.61,39.57,39.59,148777.0,32.4462,32.4708,32.438,32.4544,148777.0
2017-06-21 12:30:00,39.59,39.61,39.56,39.56,139456.0,32.4544,32.4708,32.4298,32.4298,139456.0
2017-06-21 12:40:00,39.56,39.57,39.53,39.54,336350.0,32.4298,32.438,32.4052,32.4134,336350.0
2017-06-21 12:50:00,39.54,39.55,39.5,39.51,293202.0,32.4134,32.4216,32.3806,32.3888,293202.0
2017-06-21 13:00:00,39.51,39.53,39.5,39.53,417880.0,32.3888,32.4052,32.3806,32.4052,417880.0
2017-06-21 13:10:00,39.52,39.56,39.51,39.54,364070.0,32.397,32.4298,32.3888,32.4134,364070.0
2017-06-21 13:20:00,39.54,39.55,39.51,39.53,260820.0,32.4134,32.4216,32.3888,32.4052,260820.0
2017-06-21 13:30:00,39.53,39.54,39.51,39.52,98748.0,32.4052,32.4134,32.3888,32.397,98748.0
2017-06-21 13:40:00,39.51,39.52,39.48,39.48,339632.0,32.3888,32.397,32.3642,32.3642,339632.0
2017-06-21 13:50:00,39.48,39.49,39.45,39.47,265247.0,32.3642,32.3724,32.3397,32.356,265247.0
2017-06-21 14:00:00,39.47,39.47,39.44,39.45,191326.0,32.356,32.356,32.3315,32.3397,191326.0
2017-06-21 14:10:00,39.45,39.49,39.45,39.47,121329.0,32.3397,32.3724,32.3397,32.356,121329.0
2017-06-21 14:20:00,39.46,39.47,39.43,39.43,199706.0,32.3478,32.356,32.3233,32.3233,199706.0
2017-06-21 14:30:00,39.43,39.5,39.43,39.5,360777.0,32.3233,32.3806,32.3233,32.3806,360777.0
2017-06-21 14:40:00,39.5,39.51,39.48,39.5,161621.0,32.3806,32.3888,32.3642,32.3806,161621.0
2017-06-21 14:50:00,39.5,39.51,39.49,39.49,124953.0,32.3806,32.3888,32.3724,32.3724,124953.0
2017-06-21 15:00:00,39.49,39.5,39.46,39.48,117615.0,32.3724,32.3806,32.3478,32.3642,117615.0
2017-06-21 15:10:00,39.48,39.49,39.47,39.48,96621.0,32.3642,32.3724,32.356,32.3642,96621.0
2017-06-21 15:20:00,39.48,39.5,39.47,39.48,133482.0,32.3642,32.3806,32.356,32.3642,133482.0
2017-06-21 15:30:00,39.48,39.49,39.44,39.45,456511.0,32.3642,32.3724,32.3315,32.3397,456511.0
2017-06-21 15:40:00,39.44,39.48,39.44,39.47,230267.0,32.3315,32.3642,32.3315,32.356,230267.0
2017-06-21 15:50:00,39.48,39.48,39.44,39.46,1093463.0,32.3642,32.3642,32.3315,32.3478,1093463.0
2017-06-22 09:30:00,39.88,39.89,39.77,39.77,752274.0,32.6921,32.7003,32.602,32.602,752274.0
2017-06-22 09:40:00,39.77,39.79,39.75,39.76,898638.0,32.602,32.6184,32.5856,32.5938,898638.0
2017-06-22 09:50:00,39.76,39.82,39.76,39.8,318122.0,32.5938,32.643,32.5938,32.6266,318122.0
2017-06-22 10:00:00,39.81,39.81,39.75,39.79,264861.0,32.6348,32.6348,32.5856,32.6184,264861.0
2017-06-22 10:10:00,39.79,39.81,39.78,39.81,209304.0,32.6184,32.6348,32.6102,32.6348,209304.0
2017-06-22 10:20:00,39.8,39.81,39.78,39.79,131128.0,32.6266,32.6348,32.6102,32.6184,131128.0
2017-06-22 10:30:00,39.79,39.79,39.76,39.77,251944.0,32.6184,32.6184,32.5938,32.602,251944.0
2017-06-22 10:40:00,39.77,39.85,39.77,39.83,198849.0,32.602,32.6676,32.602,32.6512,198849.0
2017-06-22 10:50:00,39.83,39.85,39.81,39.83,306137.0,32.6512,32.6676,32.6348,32.6512,306137.0
2017-06-22 11:00:00,39.83,39.91,39.82,39.89,670288.0,32.6512,32.7167,32.643,32.7003,670288.0
2017-06-22 11:10:00,39.89,39.92,39.88,39.91,265524.0,32.7003,32.7249,32.6921,32.7167,265524.0
2017-06-22 11:20:00,39.91,39.92,39.88,39.9,231975.0,32.7167,32.7249,32.6921,32.7085,231975.0
2017-06-22 11:30:00,39.9,39.92,39.88,39.91,614561.0,32.7085,32.7249,32.6921,32.7167,614561.0
2017-06-22 11:40:00,39.91,39.91,39.86,39.89,321387.0,32.7167,32.7167,32.6758,32.7003,321387.0
2017-06-22 11:50:00,39.89,39.89,39.87,39.89,167302.0,32.7003,32.7003,32.684,32.7003,167302.0
2017-06-22 12:00:00,39.89,39.9,39.87,39.87,124233.0,32.7003,32.7085,32.684,32.684,124233.0
2017-06-22 12:10:00,39.86,39.88,39.86,39.86,150013.0,32.6758,32.6921,32.6758,32.6758,150013.0
2017-06-22 12:20:00,39.86,39.87,39.86,39.87,110045.0,32.6758,32.684,32.6758,32.684,110045.0
2017-06-22 12:30:00,39.87,39.9,39.86,39.88,160885.0,32.684,32.7085,32.6758,32.6921,160885.0
2017-06-22 12:40:00,39.89,39.9,39.87,39.9,67479.0,32.7003,32.7085,32.684,32.7085,67479.0
2017-06-22 12:50:00,39.9,39.91,39.88,39.89,114220.0,32.7085,32.7167,32.6921,32.7003,114220.0
2017-06-22 13:00:00,39.89,39.91,39.89,39.91,44260.0,32.7003,32.7167,32.7003,32.7167,44260.0
2017-06-22 13:10:00,39.91,39.91,39.87,39.88,184958.0,32.7167,32.7167,32.684,32.6921,184958.0
2017-06-22 13:20:00,39.87,39.88,39.85,39.87,153834.0,32.684,32.6921,32.6676,32.684,153834.0
2017-06-22 13:30:00,39.87,39.88,39.86,39.87,126477.0,32.684,32.6921,32.6758,32.684,126477.0
2017-06-22 13:40:00,39.86,39.88,39.86,39.88,85423.0,32.6758,32.6921,32.6758,32.6921,85423.0
2017-06-22 13:50:00,39.88,39.88,39.87,39.87,48357.0,32.6921,32.6921,32.684,32.684,48357.0
2017-06-22 14:00:00,39.87,39.88,39.87,39.88,106253.0,32.684,32.6921,32.684,32.6921,106253.0
2017-06-22 14:10:00,39.87,39.87,39.85,39.86,122338.0,32.684,32.684,32.6676,32.6758,122338.0
2017-06-22 14:20:00,39.86,39.87,39.84,39.85,71734.0,32.6758,32.684,32.6594,32.6676,71734.0
2017-06-22 14:30:00,39.85,39.86,39.84,39.85,102211.0,32.6676,32.6758,32.6594,32.6676,102211.0
2017-06-22 14:40:00,39.86,39.89,39.85,39.88,179069.0,32.6758,32.7003,32.6676,32.6921,179069.0
2017-06-22 14:50:00,39.87,39.88,39.86,39.87,73966.0,32.684,32.6921,32.6758,32.684,73966.0
2017-06-22 15:00:00,39.87,39.87,39.85,39.87,93399.0,32.684,32.684,32.6676,32.684,93399.0
2017-06-22 15:10:00,39.87,39.87,39.85,39.86,27343.0,32.684,32.684,32.6676,32.6758,27343.0
2017-06-22 15:20:00,39.86,39.87,39.84,39.84,150755.0,32.6758,32.684,32.6594,32.6594,150755.0
2017-06-22 15:30:00,39.84,39.85,39.8,39.8,208859.0,32.6594,32.6676,32.6266,32.6266,208859.0
2017-06-22 15:40:00,39.8,39.81,39.78,39.79,175674.0,32.6266,32.6348,32.6102,32.6184,175674.0
2017-06-22 15:50:00,39.79,39.8,39.74,39.74,1694887.0,32.6184,32.6266,32.5774,32.5774,1694887.0
2017-06-23 09:30:00,39.71,39.72,39.67,39.7,534079.0,32.5528,32.561,32.52,32.5446,534079.0
2017-06-23 09:40:00,39.69,39.7,39.66,39.69,373564.0,32.5364,32.5446,32.5118,32.5364,373564.0
2017-06-23 09:50:00,39.69,39.71,39.67,39.71,188428.0,32.5364,32.5528,32.52,32.5528,188428.0
2017-06-23 10:00:00,39.71,39.73,39.71,39.73,291771.0,32.5528,32.5692,32.5528,32.5692,291771.0
2017-06-23 10:10:00,39.73,39.74,39.71,39.73,398248.0,32.5692,32.5774,32.5528,32.5692,398248.0
2017-06-23 10:20:00,39.72,39.75,39.71,39.73,253724.0,32.561,32.5856,32.5528,32.5692,253724.0
2017-06-23 10:30:00,39.74,39.8,39.73,39.79,437781.0,32.5774,32.6266,32.5692,32.6184,437781.0
2017-06-23 10:40:00,39.79,39.82,39.78,39.81,259219.0,32.6184,32.643,32.6102,32.6348,259219.0
2017-06-23 10:50:00,39.81,39.83,39.79,39.8,269350.0,32.6348,32.6512,32.6184,32.6266,269350.0
2017-06-23 11:00:00,39.8,39.81,39.78,39.79,276403.0,32.6266,32.6348,32.6102,32.6184,276403.0
2017-06-23 11:10:00,39.79,39.79,39.76,39.78,187585.0,32.6184,32.6184,32.5938,32.6102,187585.0
2017-06-23 11:20:00,39.78,39.8,39.77,39.79,201625.0,32.6102,32.6266,32.602,32.6184,201625.0
2017-06-23 11:30:00,39.79,39.8,39.78,39.8,164739.0,32.6184,32.6266,32.6102,32.6266,164739.0
2017-06-23 11:40:00,39.8,39.8,39.78,39.8,128876.0,32.6266,32.6266,32.6102,32.6266,128876.0
2017-06-23 11:50:00,39.79,39.81,39.79,39.81,84232.0,32.6184,32.6348,32.6184,32.6348,84232.0
2017-06-23 12:00:00,39.81,39.83,39.8,39.81,81504.0,32.6348,32.6512,32.6266,32.6348,81504.0
2017-06-23 12:10:00,39.82,39.82,39.81,39.82,33138.0,32.643,32.643,32.6348,32.643,33138.0
2017-06-23 12:20:00,39.81,39.83,39.81,39.81,93635.0,32.6348,32.6512,32.6348,32.6348,93635.0
2017-06-23 12:30:00,39.81,39.84,39.81,39.82,64944.0,32.6348,32.6594,32.6348,32.643,64944.0
2017-06-23 12:40:00,39.82,39.85,39.82,39.84,195262.0,32.643,32.6676,32.643,32.6594,195262.0
2017-06-23 12:50:00,39.83,39.84,39.82,39.83,51147.0,32.6512,32.6594,32.643,32.6512,51147.0
2017-06-23 13:00:00,39.83,39.83,39.8,39.8,107403.0,32.6512,32.6512,32.6266,32.6266,107403.0
2017-06-23 13:10:00,39.8,39.82,39.8,39.82,79585.0,32.6266,32.643,32.6266,32.643,79585.0
2017-06-23 13:20:00,39.82,39.83,39.8,39.83,193097.0,32.643,32.6512,32.6266,32.6512,193097.0
2017-06-23 13:30:00,39.83,39.84,39.82,39.84,35730.0,32.6512,32.6594,32.643,32.6594,35730.0
2017-06-23 13:40:00,39.83,39.84,39.82,39.84,65984.0,32.6512,32.6594,32.643,32.6594,65984.0
2017-06-23 13:50:00,39.84,39.86,39.82,39.82,190934.0,32.6594,32.6758,32.643,32.643,190934.0
2017-06-23 14:00:00,39.83,39.83,39.82,39.83,29620.0,32.6512,32.6512,32.643,32.6512,29620.0
2017-06-23 14:10:00,39.83,39.83,39.8,39.82,94821.0,32.6512,32.6512,32.6266,32.643,94821.0
2017-06-23 14:20:00,39.82,39.83,39.79,39.8,114934.0,32.643,32.6512,32.6184,32.6266,114934.0
2017-06-23 14:30:00,39.8,39.81,39.78,39.8,183398.0,32.6266,32.6348,32.6102,32.6266,183398.0
2017-06-23 14:40:00,39.8,39.8,39.78,39.8,57741.0,32.6266,32.6266,32.6102,32.6266,57741.0
2017-06-23 14:50:00,39.8,39.81,39.78,39.79,118690.0,32.6266,32.6348,32.6102,32.6184,118690.0
2017-06-23 15:00:00,39.78,39.79,39.75,39.77,86883.0,32.6102,32.6184,32.5856,32.602,86883.0
2017-06-23 15:10:00,39.77,39.78,39.76,39.77,181763.0,32.602,32.6102,32.5938,32.602,181763.0
2017-06-23 15:20:00,39.77,39.77,39.73,39.75,116658.0,32.602,32.602,32.5692,32.5856,116658.0
2017-06-23 15:30:00,39.74,39.77,39.74,39.75,292246.0,32.5774,32.602,32.5774,32.5856,292246.0
2017-06-23 15:40:00,39.75,39.78,39.75,39.77,158445.0,32.5856,32.6102,32.5856,32.602,158445.0
2017-06-23 15:50:00,39.77,39.79,39.76,39.77,1054981.0,32.602,32.6184,32.5938,32.602,1054981.0
2017-06-26 09:30:00,40.18,40.27,40.18,40.25,759937.0,32.9381,33.0119,32.9381,32.9955,759937.0
2017-06-26 09:40:00,40.26,40.29,40.25,40.26,428644.0,33.0037,33.0283,32.9955,33.0037,428644.0
2017-06-26 09:50:00,40.25,40.28,40.25,40.27,388573.0,32.9955,33.0201,32.9955,33.0119,388573.0
2017-06-26 10:00:00,40.27,40.29,40.25,40.27,843973.0,33.0119,33.0283,32.9955,33.0119,843973.0
2017-06-26 10:10:00,40.27,40.28,40.25,40.26,262338.0,33.0119,33.0201,32.9955,33.0037,262338.0
2017-06-26 10:20:00,40.26,40.28,40.25,40.28,328191.0,33.0037,33.0201,32.9955,33.0201,328191.0
2017-06-26 10:30:00,40.28,40.28,40.23,40.23,379161.0,33.0201,33.0201,32.9791,32.9791,379161.0
2017-06-26 10:40:00,40.23,40.24,40.17,40.17,362373.0,32.9791,32.9873,32.9299,32.9299,362373.0
2017-06-26 10:50:00,40.17,40.18,40.12,40.15,519629.0,32.9299,32.9381,32.8889,32.9135,519629.0
2017-06-26 11:00:00,40.16,40.17,40.11,40.15,416009.0,32.9217,32.9299,32.8807,32.9135,416009.0
2017-06-26 11:10:00,40.15,40.17,40.13,40.16,176648.0,32.9135,32.9299,32.8971,32.9217,176648.0
2017-06-26 11:20:00,40.16,40.18,40.14,40.18,144516.0,32.9217,32.9381,32.9053,32.9381,144516.0
2017-06-26 11:30:00,40.18,40.18,40.14,40.16,196153.0,32.9381,32.9381,32.9053,32.9217,196153.0
2017-06-26 11:40:00,40.16,40.21,40.16,40.21,112928.0,32.9217,32.9627,32.9217,32.9627,112928.0
2017-06-26 11:50:00,40.21,40.25,40.21,40.24,98117.0,32.9627,32.9955,32.9627,32.9873,98117.0
2017-06-26 12:00:00,40.23,40.25,40.21,40.23,202846.0,32.9791,32.9955,32.9627,32.9791,202846.0
2017-06-26 12:10:00,40.23,40.23,40.21,40.23,83074.0,32.9791,32.9791,32.9627,32.9791,83074.0
2017-06-26 12:20:00,40.23,40.25,40.2,40.23,597751.0,32.9791,32.9955,32.9545,32.9791,597751.0
2017-06-26 12:30:00,40.24,40.25,40.23,40.24,94713.0,32.9873,32.9955,32.9791,32.9873,94713.0
2017-06-26 12:40:00,40.24,40.25,40.24,40.25,31423.0,32.9873,32.9955,32.9873,32.9955,31423.0
2017-06-26 12:50:00,40.25,40.26,40.24,40.25,115471.0,32.9955,33.0037,32.9873,32.9955,115471.0
2017-06-26 13:00:00,40.24,40.25,40.23,40.24,92942.0,32.9873,32.9955,32.9791,32.9873,92942.0
2017-06-26 13:10:00,40.24,40.25,40.23,40.24,243505.0,32.9873,32.9955,32.9791,32.9873,243505.0
2017-06-26 13:20:00,40.24,40.27,40.23,40.26,157324.0,32.9873,33.0119,32.9791,33.0037,157324.0
2017-06-26 13:30:00,40.25,40.26,40.24,40.26,133417.0,32.9955,33.0037,32.9873,33.0037,133417.0
2017-06-26 13:40:00,40.25,40.26,40.24,40.25,111522.0,32.9955,33.0037,32.9873,32.9955,111522.0
2017-06-26 13:50:00,40.25,40.26,40.24,40.25,84377.0,32.9955,33.0037,32.9873,32.9955,84377.0
2017-06-26 14:00:00,40.24,40.26,40.24,40.26,112238.0,32.9873,33.0037,32.9873,33.0037,112238.0
2017-06-26 14:10:00,40.26,40.26,40.24,40.24,168835.0,33.0037,33.0037,32.9873,32.9873,168835.0
2017-06-26 14:20:00,40.24,40.25,40.23,40.25,209984.0,32.9873,32.9955,32.9791,32.9955,209984.0
2017-06-26 14:30:00,40.25,40.25,40.23,40.25,76116.0,32.9955,32.9955,32.9791,32.9955,76116.0
2017-06-26 14:40:00,40.25,40.26,40.24,40.26,41018.0,32.9955,33.0037,32.9873,33.0037,41018.0
2017-06-26 14:50:00,40.26,40.28,40.25,40.27,217678.0,33.0037,33.0201,32.9955,33.0119,217678.0
2017-06-26 15:00:00,40.27,40.28,40.24,40.26,159888.0,33.0119,33.0201,32.9873,33.0037,159888.0
2017-06-26 15:10:00,40.27,40.27,40.25,40.26,168985.0,33.0119,33.0119,32.9955,33.0037,168985.0
2017-06-26 15:20:00,40.25,40.26,40.22,40.25,540624.0,32.9955,33.0037,32.9709,32.9955,540624.0
2017-06-26 15:30:00,40.24,40.26,40.22,40.25,619040.0,32.9873,33.0037,32.9709,32.9955,619040.0
2017-06-26 15:40:00,40.25,40.27,40.21,40.25,469077.0,32.9955,33.0119,32.9627,32.9955,469077.0
2017-06-26 15:50:00,40.25,40.26,40.22,40.23,1181590.0,32.9955,33.0037,32.9709,32.9791,1181590.0
2017-06-27 09:30:00,40.02,40.04,39.96,40.0,596166.0,32.8069,32.8233,32.7577,32.7905,596166.0
2017-06-27 09:40:00,40.0,40.03,39.97,39.99,496956.0,32.7905,32.8151,32.7659,32.7823,496956.0
2017-06-27 09:50:00,39.99,40.03,39.99,40.02,158767.0,32.7823,32.8151,32.7823,32.8069,158767.0
2017-06-27 10:00:00,40.02,40.06,40.01,40.03,214609.0,32.8069,32.8397,32.7987,32.8151,214609.0
2017-06-27 10:10:00,40.03,40.06,40.02,40.04,398804.0,32.8151,32.8397,32.8069,32.8233,398804.0
2017-06-27 10:20:00,40.04,40.07,40.04,40.05,319099.0,32.8233,32.8479,32.8233,32.8315,319099.0
2017-06-27 10:30:00,40.05,40.09,40.05,40.09,192371.0,32.8315,32.8643,32.8315,32.8643,192371.0
2017-06-27 10:40:00,40.09,40.13,40.08,40.12,288184.0,32.8643,32.8971,32.8561,32.8889,288184.0
2017-06-27 10:50:00,40.12,40.12,40.1,40.12,185118.0,32.8889,32.8889,32.8725,32.8889,185118.0
2017-06-27 11:00:00,40.12,40.13,40.11,40.12,223341.0,32.8889,32.8971,32.8807,32.8889,223341.0
2017-06-27 11:10:00,40.12,40.12,40.09,40.11,131065.0,32.8889,32.8889,32.8643,32.8807,131065.0
2017-06-27 11:20:00,40.1,40.12,40.08,40.08,222516.0,32.8725,32.8889,32.8561,32.8561,222516.0
2017-06-27 11:30:00,40.09,40.11,40.08,40.11,240479.0,32.8643,32.8807,32.8561,32.8807,240479.0
2017-06-27 11:40:00,40.11,40.12,40.08,40.12,159871.0,32.8807,32.8889,32.8561,32.8889,159871.0
2017-06-27 11:50:00,40.12,40.12,40.06,40.1,166750.0,32.8889,32.8889,32.8397,32.8725,166750.0
2017-06-27 12:00:00,40.09,40.1,40.09,40.09,34469.0,32.8643,32.8725,32.8643,32.8643,34469.0
2017-06-27 12:10:00,40.09,40.1,40.06,40.06,139682.0,32.8643,32.8725,32.8397,32.8397,139682.0
2017-06-27 12:20:00,40.06,40.08,40.05,40.07,165756.0,32.8397,32.8561,32.8315,32.8479,165756.0
2017-06-27 12:30:00,40.06,40.07,40.01,40.01,232114.0,32.8397,32.8479,32.7987,32.7987,232114.0
2017-06-27 12:40:00,40.01,40.01,39.99,39.99,722741.0,32.7987,32.7987,32.7823,32.7823,722741.0
2017-06-27 12:50:00,39.99,40.0,39.97,39.99,222104.0,32.7823,32.7905,32.7659,32.7823,222104.0
2017-06-27 13:00:00,39.98,40.0,39.96,39.97,153529.0,32.7741,32.7905,32.7577,32.7659,153529.0
2017-06-27 13:10:00,39.97,39.98,39.96,39.98,143208.0,32.7659,32.7741,32.7577,32.7741,143208.0
2017-06-27 13:20:00,39.98,39.99,39.97,39.97,129458.0,32.7741,32.7823,32.7659,32.7659,129458.0
2017-06-27 13:30:00,39.97,39.98,39.91,39.91,241768.0,32.7659,32.7741,32.7167,32.7167,241768.0
2017-06-27 13:40:00,39.91,39.93,39.87,39.91,280250.0,32.7167,32.7331,32.684,32.7167,280250.0
2017-06-27 13:50:00,39.9,39.93,39.9,39.91,282995.0,32.7085,32.7331,32.7085,32.7167,282995.0
2017-06-27 14:00:00,39.91,39.92,39.87,39.88,212445.0,32.7167,32.7249,32.684,32.6921,212445.0
2017-06-27 14:10:00,39.87,39.92,39.86,39.91,252088.0,32.684,32.7249,32.6758,32.7167,252088.0
2017-06-27 14:20:00,39.9,39.96,39.89,39.95,345419.0,32.7085,32.7577,32.7003,32.7495,345419.0
2017-06-27 14:30:00,39.95,39.97,39.93,39.94,132477.0,32.7495,32.7659,32.7331,32.7413,132477.0
2017-06-27 14:40:00,39.94,39.96,39.93,39.94,186865.0,32.7413,32.7577,32.7331,32.7413,186865.0
2017-06-27 14:50:00,39.94,39.95,39.93,39.93,76827.0,32.7413,32.7495,32.7331,32.7331,76827.0
2017-06-27 15:00:00,39.93,39.95,39.91,39.91,236414.0,32.7331,32.7495,32.7167,32.7167,236414.0
2017-06-27 15:10:00,39.91,39.94,39.91,39.92,188352.0,32.7167,32.7413,32.7167,32.7249,188352.0
2017-06-27 15:20:00,39.92,39.94,39.9,39.91,268742.0,32.7249,32.7413,32.7085,32.7167,268742.0
2017-06-27 15:30:00,39.92,39.92,39.89,39.91,279105.0,32.7249,32.7249,32.7003,32.7167,279105.0
2017-06-27 15:40:00,39.91,39.92,39.89,39.91,438566.0,32.7167,32.7249,32.7003,32.7167,438566.0
2017-06-27 15:50:00,39.91,39.91,39.84,39.84,2520205.0,32.7167,32.7167,32.6594,32.6594,2520205.0
2017-06-28 09:30:00,39.88,39.96,39.87,39.89,607006.0,32.6921,32.7577,32.684,32.7003,607006.0
2017-06-28 09:40:00,39.89,39.91,39.87,39.88,290138.0,32.7003,32.7167,32.684,32.6921,290138.0
2017-06-28 09:50:00,39.89,39.89,39.84,39.87,363983.0,32.7003,32.7003,32.6594,32.684,363983.0
2017-06-28 10:00:00,39.87,39.94,39.87,39.92,481195.0,32.684,32.7413,32.684,32.7249,481195.0
2017-06-28 10:10:00,39.93,39.93,39.9,39.91,250209.0,32.7331,32.7331,32.7085,32.7167,250209.0
2017-06-28 10:20:00,39.91,39.92,39.86,39.86,294415.0,32.7167,32.7249,32.6758,32.6758,294415.0
2017-06-28 10:30:00,39.87,39.94,39.86,39.93,402709.0,32.684,32.7413,32.6758,32.7331,402709.0
2017-06-28 10:40:00,39.92,39.96,39.92,39.96,268779.0,32.7249,32.7577,32.7249,32.7577,268779.0
2017-06-28 10:50:00,39.96,39.98,39.95,39.95,308434.0,32.7577,32.7741,32.7495,32.7495,308434.0
2017-06-28 11:00:00,39.95,39.99,39.95,39.97,189898.0,32.7495,32.7823,32.7495,32.7659,189898.0
2017-06-28 11:10:00,39.96,40.0,39.96,39.99,341064.0,32.7577,32.7905,32.7577,32.7823,341064.0
2017-06-28 11:20:00,39.99,40.01,39.97,40.0,205687.0,32.7823,32.7987,32.7659,32.7905,205687.0
2017-06-28 11:30:00,40.0,40.04,40.0,40.02,278243.0,32.7905,32.8233,32.7905,32.8069,278243.0
2017-06-28 11:40:00,40.03,40.04,40.02,40.03,142920.0,32.8151,32.8233,32.8069,32.8151,142920.0
2017-06-28 11:50:00,40.04,40.05,40.02,40.02,123008.0,32.8233,32.8315,32.8069,32.8069,123008.0
2017-06-28 12:00:00,40.02,40.04,40.0,40.03,146411.0,32.8069,32.8233,32.7905,32.8151,146411.0
2017-06-28 12:10:00,40.04,40.05,40.02,40.04,134184.0,32.8233,32.8315,32.8069,32.8233,134184.0
2017-06-28 12:20:00,40.04,40.04,40.03,40.04,14992.0,32.8233,32.8233,32.8151,32.8233,14992.0
2017-06-28 12:30:00,40.04,40.04,40.02,40.04,73180.0,32.8233,32.8233,32.8069,32.8233,73180.0
2017-06-28 12:40:00,40.04,40.06,40.03,40.06,81424.0,32.8233,32.8397,32.8151,32.8397,81424.0
2017-06-28 12:50:00,40.06,40.06,40.04,40.05,47235.0,32.8397,32.8397,32.8233,32.8315,47235.0
2017-06-28 13:00:00,40.05,40.06,40.04,40.04,163940.0,32.8315,32.8397,32.8233,32.8233,163940.0
2017-06-28 13:10:00,40.04,40.05,40.04,40.05,26214.0,32.8233,32.8315,32.8233,32.8315,26214.0
2017-06-28 13:20:00,40.04,40.06,40.04,40.06,50649.0,32.8233,32.8397,32.8233,32.8397,50649.0
2017-06-28 13:30:00,40.06,40.08,40.05,40.08,66023.0,32.8397,32.8561,32.8315,32.8561,66023.0
2017-06-28 13:40:00,40.08,40.08,40.05,40.08,140845.0,32.8561,32.8561,32.8315,32.8561,140845.0
2017-06-28 13:50:00,40.07,40.08,40.05,40.05,70384.0,32.8479,32.8561,32.8315,32.8315,70384.0
2017-06-28 14:00:00,40.05,40.07,40.05,40.07,112494.0,32.8315,32.8479,32.8315,32.8479,112494.0
2017-06-28 14:10:00,40.07,40.07,40.06,40.07,26522.0,32.8479,32.8479,32.8397,32.8479,26522.0
2017-06-28 14:20:00,40.07,40.07,40.03,40.04,119546.0,32.8479,32.8479,32.8151,32.8233,119546.0
2017-06-28 14:30:00,40.04,40.05,40.03,40.04,61017.0,32.8233,32.8315,32.8151,32.8233,61017.0
2017-06-28 14:40:00,40.05,40.08,40.03,40.07,555361.0,32.8315,32.8561,32.8151,32.8479,555361.0
2017-06-28 14:50:00,40.07,40.08,40.06,40.07,124819.0,32.8479,32.8561,32.8397,32.8479,124819.0
2017-06-28 15:00:00,40.07,40.1,40.07,40.08,95306.0,32.8479,32.8725,32.8479,32.8561,95306.0
2017-06-28 15:10:00,40.08,40.09,40.07,40.09,50983.0,32.8561,32.8643,32.8479,32.8643,50983.0
2017-06-28 15:20:00,40.08,40.1,40.07,40.09,217774.0,32.8561,32.8725,32.8479,32.8643,217774.0
2017-06-28 15:30:00,40.08,40.11,40.07,40.08,298400.0,32.8561,32.8807,32.8479,32.8561,298400.0
2017-06-28 15:40:00,40.08,40.08,40.05,40.05,120199.0,32.8561,32.8561,32.8315,32.8315,120199.0
2017-06-28 15:50:00,40.05,40.08,40.03,40.04,1516443.0,32.8315,32.8561,32.8151,32.8233,1516443.0
2017-06-29 09:30:00,39.89,39.91,39.82,39.87,481174.0,32.7003,32.7167,32.643,32.684,481174.0
2017-06-29 09:40:00,39.88,39.88,39.77,39.82,853604.0,32.6921,32.6921,32.602,32.643,853604.0
2017-06-29 09:50:00,39.82,39.84,39.8,39.81,429240.0,32.643,32.6594,32.6266,32.6348,429240.0
2017-06-29 10:00:00,39.8,39.83,39.78,39.8,399407.0,32.6266,32.6512,32.6102,32.6266,399407.0
2017-06-29 10:10:00,39.8,39.8,39.72,39.75,515622.0,32.6266,32.6266,32.561,32.5856,515622.0
2017-06-29 10:20:00,39.75,39.81,39.73,39.8,642071.0,32.5856,32.6348,32.5692,32.6266,642071.0
2017-06-29 10:30:00,39.8,39.81,39.78,39.8,273191.0,32.6266,32.6348,32.6102,32.6266,273191.0
2017-06-29 10:40:00,39.79,39.88,39.79,39.86,456141.0,32.6184,32.6921,32.6184,32.6758,456141.0
2017-06-29 10:50:00,39.85,39.85,39.78,39.8,390672.0,32.6676,32.6676,32.6102,32.6266,390672.0
2017-06-29 11:00:00,39.8,39.8,39.74,39.75,388912.0,32.6266,32.6266,32.5774,32.5856,388912.0
2017-06-29 11:10:00,39.76,39.77,39.71,39.73,664449.0,32.5938,32.602,32.5528,32.5692,664449.0
2017-06-29 11:20:00,39.74,39.76,39.69,39.72,594011.0,32.5774,32.5938,32.5364,32.561,594011.0
2017-06-29 11:30:00,39.71,39.72,39.65,39.69,603493.0,32.5528,32.561,32.5036,32.5364,603493.0
2017-06-29 11:40:00,39.68,39.72,39.66,39.7,541474.0,32.5282,32.561,32.5118,32.5446,541474.0
2017-06-29 11:50:00,39.7,39.7,39.62,39.63,431838.0,32.5446,32.5446,32.479,32.4872,431838.0
2017-06-29 12:00:00,39.63,39.67,39.59,39.62,532610.0,32.4872,32.52,32.4544,32.479,532610.0
2017-06-29 12:10:00,39.63,39.65,39.59,39.61,406647.0,32.4872,32.5036,32.4544,32.4708,406647.0
2017-06-29 12:20:00,39.6,39.61,39.56,39.58,257408.0,32.4626,32.4708,32.4298,32.4462,257408.0
2017-06-29 12:30:00,39.58,39.6,39.55,39.56,196874.0,32.4462,32.4626,32.4216,32.4298,196874.0
2017-06-29 12:40:00,39.56,39.58,39.53,39.55,278950.0,32.4298,32.4462,32.4052,32.4216,278950.0
2017-06-29 12:50:00,39.54,39.56,39.51,39.52,308406.0,32.4134,32.4298,32.3888,32.397,308406.0
2017-06-29 13:00:00,39.52,39.55,39.49,39.52,354310.0,32.397,32.4216,32.3724,32.397,354310.0
2017-06-29 13:10:00,39.52,39.52,39.45,39.47,353256.0,32.397,32.397,32.3397,32.356,353256.0
2017-06-29 13:20:00,39.47,39.47,39.36,39.39,544510.0,32.356,32.356,32.2659,32.2905,544510.0
2017-06-29 13:30:00,39.39,39.51,39.38,39.51,1581825.0,32.2905,32.3888,32.2823,32.3888,1581825.0
2017-06-29 13:40:00,39.51,39.53,39.47,39.51,596480.0,32.3888,32.4052,32.356,32.3888,596480.0
2017-06-29 13:50:00,39.5,39.55,39.48,39.53,810946.0,32.3806,32.4216,32.3642,32.4052,810946.0
2017-06-29 14:00:00,39.53,39.54,39.47,39.51,552783.0,32.4052,32.4134,32.356,32.3888,552783.0
2017-06-29 14:10:00,39.51,39.57,39.51,39.55,234601.0,32.3888,32.438,32.3888,32.4216,234601.0
2017-06-29 14:20:00,39.55,39.59,39.53,39.58,242365.0,32.4216,32.4544,32.4052,32.4462,242365.0
2017-06-29 14:30:00,39.58,39.59,39.54,39.56,232259.0,32.4462,32.4544,32.4134,32.4298,232259.0
2017-06-29 14:40:00,39.56,39.58,39.53,39.54,142468.0,32.4298,32.4462,32.4052,32.4134,142468.0
2017-06-29 14:50:00,39.54,39.57,39.52,39.57,185016.0,32.4134,32.438,32.397,32.438,185016.0
2017-06-29 15:00:00,39.57,39.62,39.56,39.62,295211.0,32.438,32.479,32.4298,32.479,295211.0
2017-06-29 15:10:00,39.62,39.66,39.59,39.66,539452.0,32.479,32.5118,32.4544,32.5118,539452.0
2017-06-29 15:20:00,39.66,39.66,39.58,39.61,182501.0,32.5118,32.5118,32.4462,32.4708,182501.0
2017-06-29 15:30:00,39.61,39.68,39.6,39.68,279389.0,32.4708,32.5282,32.4626,32.5282,279389.0
2017-06-29 15:40:00,39.68,39.68,39.6,39.61,437222.0,32.5282,32.5282,32.4626,32.4708,437222.0
2017-06-29 15:50:00,39.61,39.64,39.6,39.6,1464941.0,32.4708,32.4954,32.4626,32.4626,1464941.0
2017-06-30 09:30:00,39.83,39.84,39.79,39.82,764812.0,32.6512,32.6594,32.6184,32.643,764812.0
2017-06-30 09:40:00,39.82,39.82,39.76,39.81,957854.0,32.643,32.643,32.5938,32.6348,957854.0
2017-06-30 09:50:00,39.8,39.82,39.75,39.75,444900.0,32.6266,32.643,32.5856,32.5856,444900.0
2017-06-30 10:00:00,39.75,39.76,39.71,39.73,491268.0,32.5856,32.5938,32.5528,32.5692,491268.0
2017-06-30 10:10:00,39.73,39.75,39.7,39.72,382533.0,32.5692,32.5856,32.5446,32.561,382533.0
2017-06-30 10:20:00,39.73,39.76,39.72,39.74,179199.0,32.5692,32.5938,32.561,32.5774,179199.0
2017-06-30 10:30:00,39.74,39.76,39.71,39.71,529283.0,32.5774,32.5938,32.5528,32.5528,529283.0
2017-06-30 10:40:00,39.71,39.73,39.68,39.68,352921.0,32.5528,32.5692,32.5282,32.5282,352921.0
2017-06-30 10:50:00,39.68,39.7,39.66,39.7,403583.0,32.5282,32.5446,32.5118,32.5446,403583.0
2017-06-30 11:00:00,39.7,39.72,39.69,39.72,163157.0,32.5446,32.561,32.5364,32.561,163157.0
2017-06-30 11:10:00,39.71,39.73,39.7,39.71,254353.0,32.5528,32.5692,32.5446,32.5528,254353.0
2017-06-30 11:20:00,39.7,39.75,39.7,39.71,345407.0,32.5446,32.5856,32.5446,32.5528,345407.0
2017-06-30 11:30:00,39.71,39.77,39.69,39.77,573431.0,32.5528,32.602,32.5364,32.602,573431.0
2017-06-30 11:40:00,39.77,39.79,39.76,39.79,167269.0,32.602,32.6184,32.5938,32.6184,167269.0
2017-06-30 11:50:00,39.78,39.81,39.78,39.8,101319.0,32.6102,32.6348,32.6102,32.6266,101319.0
2017-06-30 12:00:00,39.8,39.81,39.78,39.8,64613.0,32.6266,32.6348,32.6102,32.6266,64613.0
2017-06-30 12:10:00,39.8,39.82,39.78,39.8,81214.0,32.6266,32.643,32.6102,32.6266,81214.0
2017-06-30 12:20:00,39.79,39.8,39.78,39.78,58090.0,32.6184,32.6266,32.6102,32.6102,58090.0
2017-06-30 12:30:00,39.78,39.79,39.78,39.78,42704.0,32.6102,32.6184,32.6102,32.6102,42704.0
2017-06-30 12:40:00,39.78,39.79,39.77,39.77,66687.0,32.6102,32.6184,32.602,32.602,66687.0
2017-06-30 12:50:00,39.77,39.79,39.77,39.79,93815.0,32.602,32.6184,32.602,32.6184,93815.0
2017-06-30 13:00:00,39.78,39.8,39.77,39.79,112820.0,32.6102,32.6266,32.602,32.6184,112820.0
2017-06-30 13:10:00,39.79,39.8,39.79,39.8,60889.0,32.6184,32.6266,32.6184,32.6266,60889.0
2017-06-30 13:20:00,39.8,39.82,39.79,39.82,53536.0,32.6266,32.643,32.6184,32.643,53536.0
2017-06-30 13:30:00,39.81,39.82,39.79,39.82,79178.0,32.6348,32.643,32.6184,32.643,79178.0
2017-06-30 13:40:00,39.81,39.82,39.81,39.82,11213.0,32.6348,32.643,32.6348,32.643,11213.0
2017-06-30 13:50:00,39.82,39.84,39.8,39.83,647597.0,32.643,32.6594,32.6266,32.6512,647597.0
2017-06-30 14:00:00,39.82,39.84,39.8,39.84,243272.0,32.643,32.6594,32.6266,32.6594,243272.0
2017-06-30 14:10:00,39.83,39.84,39.82,39.84,130339.0,32.6512,32.6594,32.643,32.6594,130339.0
2017-06-30 14:20:00,39.84,39.85,39.82,39.84,233000.0,32.6594,32.6676,32.643,32.6594,233000.0
2017-06-30 14:30:00,39.84,39.85,39.84,39.85,71919.0,32.6594,32.6676,32.6594,32.6676,71919.0
2017-06-30 14:40:00,39.84,39.87,39.84,39.86,211786.0,32.6594,32.684,32.6594,32.6758,211786.0
2017-06-30 14:50:00,39.86,39.9,39.85,39.89,287800.0,32.6758,32.7085,32.6676,32.7003,287800.0
2017-06-30 15:00:00,39.89,39.89,39.87,39.88,182308.0,32.7003,32.7003,32.684,32.6921,182308.0
2017-06-30 15:10:00,39.88,39.89,39.86,39.88,170992.0,32.6921,32.7003,32.6758,32.6921,170992.0
2017-06-30 15:20:00,39.88,39.9,39.87,39.89,130149.0,32.6921,32.7085,32.684,32.7003,130149.0
2017-06-30 15:30:00,39.88,39.89,39.85,39.85,290792.0,32.6921,32.7003,32.6676,32.6676,290792.0
2017-06-30 15:40:00,39.85,39.87,39.83,39.84,827994.0,32.6676,32.684,32.6512,32.6594,827994.0
2017-06-30 15:50:00,39.84,39.84,39.66,39.72,2060156.0,32.6594,32.6594,32.5118,32.561,2060156.0
2017-07-03 09:30:00,40.16,40.23,40.12,40.19,848783.0,32.9217,32.9791,32.8889,32.9463,848783.0
2017-07-03 09:40:00,40.2,40.25,40.19,40.23,583593.0,32.9545,32.9955,32.9463,32.9791,583593.0
2017-07-03 09:50:00,40.23,40.24,40.21,40.22,315715.0,32.9791,32.9873,32.9627,32.9709,315715.0
2017-07-03 10:00:00,40.22,40.24,40.18,40.21,318030.0,32.9709,32.9873,32.9381,32.9627,318030.0
2017-07-03 10:10:00,40.2,40.23,40.19,40.2,249300.0,32.9545,32.9791,32.9463,32.9545,249300.0
2017-07-03 10:20:00,40.21,40.21,40.15,40.16,299996.0,32.9627,32.9627,32.9135,32.9217,299996.0
2017-07-03 10:30:00,40.16,40.19,40.16,40.18,131570.0,32.9217,32.9463,32.9217,32.9381,131570.0
2017-07-03 10:40:00,40.19,40.22,40.18,40.22,351405.0,32.9463,32.9709,32.9381,32.9709,351405.0
2017-07-03 10:50:00,40.22,40.22,40.17,40.17,398905.0,32.9709,32.9709,32.9299,32.9299,398905.0
2017-07-03 11:00:00,40.18,40.18,40.13,40.17,443502.0,32.9381,32.9381,32.8971,32.9299,443502.0
2017-07-03 11:10:00,40.17,40.18,40.16,40.16,364054.0,32.9299,32.9381,32.9217,32.9217,364054.0
2017-07-03 11:20:00,40.16,40.2,40.15,40.18,538789.0,32.9217,32.9545,32.9135,32.9381,538789.0
2017-07-03 11:30:00,40.19,40.2,40.17,40.19,307729.0,32.9463,32.9545,32.9299,32.9463,307729.0
2017-07-03 11:40:00,40.19,40.21,40.18,40.21,159239.0,32.9463,32.9627,32.9381,32.9627,159239.0
2017-07-03 11:50:00,40.21,40.21,40.17,40.21,146821.0,32.9627,32.9627,32.9299,32.9627,146821.0
2017-07-03 12:00:00,40.21,40.21,40.16,40.16,288427.0,32.9627,32.9627,32.9217,32.9217,288427.0
2017-07-03 12:10:00,40.16,40.17,40.13,40.14,375666.0,32.9217,32.9299,32.8971,32.9053,375666.0
2017-07-03 12:20:00,40.14,40.15,40.13,40.13,200099.0,32.9053,32.9135,32.8971,32.8971,200099.0
2017-07-03 12:30:00,40.13,40.14,40.1,40.11,360161.0,32.8971,32.9053,32.8725,32.8807,360161.0
2017-07-03 12:40:00,40.11,40.12,40.07,40.12,339052.0,32.8807,32.8889,32.8479,32.8889,339052.0
2017-07-03 12:50:00,40.12,40.16,40.07,40.13,1269902.0,32.8889,32.9217,32.8479,32.8971,1269902.0
2017-07-05 09:30:00,39.85,39.86,39.74,39.74,492583.0,32.6676,32.6758,32.5774,32.5774,492583.0
2017-07-05 09:40:00,39.74,39.77,39.71,39.76,1080661.0,32.5774,32.602,32.5528,32.5938,1080661.0
2017-07-05 09:50:00,39.76,39.77,39.73,39.76,534487.0,32.5938,32.602,32.5692,32.5938,534487.0
2017-07-05 10:00:00,39.75,39.76,39.68,39.7,520238.0,32.5856,32.5938,32.5282,32.5446,520238.0
2017-07-05 10:10:00,39.7,39.72,39.67,39.7,720699.0,32.5446,32.561,32.52,32.5446,720699.0
2017-07-05 10:20:00,39.7,39.74,39.69,39.73,259745.0,32.5446,32.5774,32.5364,32.5692,259745.0
2017-07-05 10:30:00,39.74,39.78,39.72,39.77,601603.0,32.5774,32.6102,32.561,32.602,601603.0
2017-07-05 10:40:00,39.77,39.79,39.75,39.76,271160.0,32.602,32.6184,32.5856,32.5938,271160.0
2017-07-05 10:50:00,39.76,39.8,39.75,39.77,327602.0,32.5938,32.6266,32.5856,32.602,327602.0
2017-07-05 11:00:00,39.78,39.82,39.77,39.81,438993.0,32.6102,32.643,32.602,32.6348,438993.0
2017-07-05 11:10:00,39.81,39.83,39.8,39.82,289270.0,32.6348,32.6512,32.6266,32.643,289270.0
2017-07-05 11:20:00,39.82,39.83,39.8,39.83,195843.0,32.643,32.6512,32.6266,32.6512,195843.0
2017-07-05 11:30:00,39.83,39.84,39.81,39.84,212704.0,32.6512,32.6594,32.6348,32.6594,212704.0
2017-07-05 11:40:00,39.84,39.84,39.83,39.84,131697.0,32.6594,32.6594,32.6512,32.6594,131697.0
2017-07-05 11:50:00,39.84,39.86,39.84,39.85,135049.0,32.6594,32.6758,32.6594,32.6676,135049.0
2017-07-05 12:00:00,39.84,39.85,39.82,39.84,311873.0,32.6594,32.6676,32.643,32.6594,311873.0
2017-07-05 12:10:00,39.84,39.86,39.84,39.86,116055.0,32.6594,32.6758,32.6594,32.6758,116055.0
2017-07-05 12:20:00,39.86,39.88,39.85,39.87,120115.0,32.6758,32.6921,32.6676,32.684,120115.0
2017-07-05 12:30:00,39.87,39.9,39.86,39.88,100506.0,32.684,32.7085,32.6758,32.6921,100506.0
2017-07-05 12:40:00,39.89,39.9,39.87,39.89,123805.0,32.7003,32.7085,32.684,32.7003,123805.0
2017-07-05 12:50:00,39.88,39.9,39.88,39.9,28794.0,32.6921,32.7085,32.6921,32.7085,28794.0
2017-07-05 13:00:00,39.9,39.9,39.88,39.89,103233.0,32.7085,32.7085,32.6921,32.7003,103233.0
2017-07-05 13:10:00,39.89,39.92,39.89,39.91,222013.0,32.7003,32.7249,32.7003,32.7167,222013.0
2017-07-05 13:20:00,39.9,39.92,39.9,39.91,69156.0,32.7085,32.7249,32.7085,32.7167,69156.0
2017-07-05 13:30:00,39.91,39.92,39.91,39.91,31390.0,32.7167,32.7249,32.7167,32.7167,31390.0
2017-07-05 13:40:00,39.92,39.92,39.9,39.91,103092.0,32.7249,32.7249,32.7085,32.7167,103092.0
2017-07-05 13:50:00,39.9,39.91,39.88,39.89,111037.0,32.7085,32.7167,32.6921,32.7003,111037.0
2017-07-05 14:00:00,39.89,39.96,39.87,39.89,453352.0,32.7003,32.7577,32.684,32.7003,453352.0
2017-07-05 14:10:00,39.88,39.94,39.87,39.93,381204.0,32.6921,32.7413,32.684,32.7331,381204.0
2017-07-05 14:20:00,39.93,39.95,39.92,39.93,198919.0,32.7331,32.7495,32.7249,32.7331,198919.0
2017-07-05 14:30:00,39.92,39.96,39.92,39.95,315183.0,32.7249,32.7577,32.7249,32.7495,315183.0
2017-07-05 14:40:00,39.95,39.95,39.9,39.91,401989.0,32.7495,32.7495,32.7085,32.7167,401989.0
2017-07-05 14:50:00,39.91,39.94,39.9,39.91,309423.0,32.7167,32.7413,32.7085,32.7167,309423.0
2017-07-05 15:00:00,39.91,39.93,39.87,39.9,263162.0,32.7167,32.7331,32.684,32.7085,263162.0
2017-07-05 15:10:00,39.91,39.91,39.9,39.91,75695.0,32.7167,32.7167,32.7085,32.7167,75695.0
2017-07-05 15:20:00,39.91,39.93,39.9,39.93,128318.0,32.7167,32.7331,32.7085,32.7331,128318.0
2017-07-05 15:30:00,39.93,39.94,39.91,39.94,272187.0,32.7331,32.7413,32.7167,32.7413,272187.0
2017-07-05 15:40:00,39.94,39.96,39.94,39.95,301157.0,32.7413,32.7577,32.7413,32.7495,301157.0
2017-07-05 15:50:00,39.95,39.99,39.94,39.97,1677042.0,32.7495,32.7823,32.7413,32.7659,1677042.0
2017-07-06 09:30:00,39.68,39.73,39.66,39.67,641542.0,32.5282,32.5692,32.5118,32.52,641542.0
2017-07-06 09:40:00,39.67,39.68,39.61,39.63,556827.0,32.52,32.5282,32.4708,32.4872,556827.0
2017-07-06 09:50:00,39.63,39.68,39.63,39.65,488843.0,32.4872,32.5282,32.4872,32.5036,488843.0
2017-07-06 10:00:00,39.65,39.67,39.58,39.59,579250.0,32.5036,32.52,32.4462,32.4544,579250.0
2017-07-06 10:10:00,39.59,39.64,39.59,39.63,365348.0,32.4544,32.4954,32.4544,32.4872,365348.0
2017-07-06 10:20:00,39.62,39.63,39.56,39.59,513047.0,32.479,32.4872,32.4298,32.4544,513047.0
2017-07-06 10:30:00,39.58,39.61,39.56,39.6,235667.0,32.4462,32.4708,32.4298,32.4626,235667.0
2017-07-06 10:40:00,39.6,39.61,39.58,39.59,166836.0,32.4626,32.4708,32.4462,32.4544,166836.0
2017-07-06 10:50:00,39.58,39.59,39.55,39.56,387693.0,32.4462,32.4544,32.4216,32.4298,387693.0
2017-07-06 11:00:00,39.56,39.64,39.56,39.61,438723.0,32.4298,32.4954,32.4298,32.4708,438723.0
2017-07-06 11:10:00,39.61,39.62,39.57,39.6,240166.0,32.4708,32.479,32.438,32.4626,240166.0
2017-07-06 11:20:00,39.6,39.63,39.59,39.62,176050.0,32.4626,32.4872,32.4544,32.479,176050.0
2017-07-06 11:30:00,39.63,39.66,39.62,39.65,191568.0,32.4872,32.5118,32.479,32.5036,191568.0
2017-07-06 11:40:00,39.64,39.65,39.63,39.63,162903.0,32.4954,32.5036,32.4872,32.4872,162903.0
2017-07-06 11:50:00,39.64,39.65,39.6,39.63,111072.0,32.4954,32.5036,32.4626,32.4872,111072.0
2017-07-06 12:00:00,39.63,39.65,39.63,39.63,58082.0,32.4872,32.5036,32.4872,32.4872,58082.0
2017-07-06 12:10:00,39.63,39.64,39.61,39.64,69664.0,32.4872,32.4954,32.4708,32.4954,69664.0
2017-07-06 12:20:00,39.64,39.64,39.61,39.61,38775.0,32.4954,32.4954,32.4708,32.4708,38775.0
2017-07-06 12:30:00,39.62,39.65,39.61,39.63,134693.0,32.479,32.5036,32.4708,32.4872,134693.0
2017-07-06 12:40:00,39.64,39.65,39.63,39.65,126089.0,32.4954,32.5036,32.4872,32.5036,126089.0
2017-07-06 12:50:00,39.65,39.66,39.62,39.66,72128.0,32.5036,32.5118,32.479,32.5118,72128.0
2017-07-06 13:00:00,39.65,39.66,39.64,39.66,66542.0,32.5036,32.5118,32.4954,32.5118,66542.0
2017-07-06 13:10:00,39.66,39.7,39.65,39.69,141957.0,32.5118,32.5446,32.5036,32.5364,141957.0
2017-07-06 13:20:00,39.69,39.7,39.66,39.68,87633.0,32.5364,32.5446,32.5118,32.5282,87633.0
2017-07-06 13:30:00,39.67,39.68,39.62,39.63,201936.0,32.52,32.5282,32.479,32.4872,201936.0
2017-07-06 13:40:00,39.62,39.62,39.59,39.61,210772.0,32.479,32.479,32.4544,32.4708,210772.0
2017-07-06 13:50:00,39.61,39.62,39.59,39.6,119316.0,32.4708,32.479,32.4544,32.4626,119316.0
2017-07-06 14:00:00,39.6,39.6,39.57,39.58,176108.0,32.4626,32.4626,32.438,32.4462,176108.0
2017-07-06 14:10:00,39.58,39.59,39.54,39.56,176955.0,32.4462,32.4544,32.4134,32.4298,176955.0
2017-07-06 14:20:00,39.57,39.6,39.56,39.59,267494.0,32.438,32.4626,32.4298,32.4544,267494.0
2017-07-06 14:30:00,39.59,39.6,39.57,39.58,79197.0,32.4544,32.4626,32.438,32.4462,79197.0
2017-07-06 14:40:00,39.58,39.58,39.56,39.58,83203.0,32.4462,32.4462,32.4298,32.4462,83203.0
2017-07-06 14:50:00,39.58,39.59,39.56,39.58,76124.0,32.4462,32.4544,32.4298,32.4462,76124.0
2017-07-06 15:00:00,39.59,39.59,39.53,39.55,252018.0,32.4544,32.4544,32.4052,32.4216,252018.0
2017-07-06 15:10:00,39.55,39.56,39.52,39.54,381540.0,32.4216,32.4298,32.397,32.4134,381540.0
2017-07-06 15:20:00,39.53,39.53,39.48,39.48,744934.0,32.4052,32.4052,32.3642,32.3642,744934.0
2017-07-06 15:30:00,39.48,39.51,39.47,39.48,354817.0,32.3642,32.3888,32.356,32.3642,354817.0
2017-07-06 15:40:00,39.48,39.51,39.45,39.51,875872.0,32.3642,32.3888,32.3397,32.3888,875872.0
2017-07-06 15:50:00,39.51,39.52,39.49,39.5,2170525.0,32.3888,32.397,32.3724,32.3806,2170525.0
2017-07-07 09:30:00,39.48,39.53,39.45,39.49,641667.0,32.3642,32.4052,32.3397,32.3724,641667.0
2017-07-07 09:40:00,39.49,39.49,39.45,39.48,312740.0,32.3724,32.3724,32.3397,32.3642,312740.0
2017-07-07 09:50:00,39.48,39.51,39.47,39.49,322492.0,32.3642,32.3888,32.356,32.3724,322492.0
2017-07-07 10:00:00,39.48,39.48,39.39,39.4,586771.0,32.3642,32.3642,32.2905,32.2987,586771.0
2017-07-07 10:10:00,39.4,39.41,39.34,39.34,691599.0,32.2987,32.3069,32.2495,32.2495,691599.0
2017-07-07 10:20:00,39.34,39.38,39.32,39.38,386008.0,32.2495,32.2823,32.2331,32.2823,386008.0
2017-07-07 10:30:00,39.38,39.41,39.37,39.38,265799.0,32.2823,32.3069,32.2741,32.2823,265799.0
2017-07-07 10:40:00,39.38,39.43,39.38,39.4,233037.0,32.2823,32.3233,32.2823,32.2987,233037.0
2017-07-07 10:50:00,39.39,39.4,39.37,39.37,109750.0,32.2905,32.2987,32.2741,32.2741,109750.0
2017-07-07 11:00:00,39.37,39.39,39.35,39.38,177582.0,32.2741,32.2905,32.2577,32.2823,177582.0
2017-07-07 11:10:00,39.38,39.4,39.37,39.39,105908.0,32.2823,32.2987,32.2741,32.2905,105908.0
2017-07-07 11:20:00,39.39,39.44,39.38,39.43,345157.0,32.2905,32.3315,32.2823,32.3233,345157.0
2017-07-07 11:30:00,39.43,39.49,39.42,39.48,166611.0,32.3233,32.3724,32.3151,32.3642,166611.0
2017-07-07 11:40:00,39.48,39.5,39.47,39.49,138460.0,32.3642,32.3806,32.356,32.3724,138460.0
2017-07-07 11:50:00,39.5,39.5,39.48,39.49,26553.0,32.3806,32.3806,32.3642,32.3724,26553.0
2017-07-07 12:00:00,39.5,39.52,39.49,39.51,236766.0,32.3806,32.397,32.3724,32.3888,236766.0
2017-07-07 12:10:00,39.51,39.57,39.5,39.57,211798.0,32.3888,32.438,32.3806,32.438,211798.0
2017-07-07 12:20:00,39.56,39.57,39.55,39.56,77596.0,32.4298,32.438,32.4216,32.4298,77596.0
2017-07-07 12:30:00,39.56,39.57,39.54,39.55,209418.0,32.4298,32.438,32.4134,32.4216,209418.0
2017-07-07 12:40:00,39.55,39.55,39.54,39.54,63219.0,32.4216,32.4216,32.4134,32.4134,63219.0
2017-07-07 12:50:00,39.55,39.56,39.54,39.54,94697.0,32.4216,32.4298,32.4134,32.4134,94697.0
2017-07-07 13:00:00,39.54,39.56,39.52,39.52,151749.0,32.4134,32.4298,32.397,32.397,151749.0
2017-07-07 13:10:00,39.52,39.54,39.51,39.53,81947.0,32.397,32.4134,32.3888,32.4052,81947.0
2017-07-07 13:20:00,39.54,39.55,39.52,39.52,86127.0,32.4134,32.4216,32.397,32.397,86127.0
2017-07-07 13:30:00,39.52,39.55,39.52,39.55,252021.0,32.397,32.4216,32.397,32.4216,252021.0
2017-07-07 13:40:00,39.55,39.55,39.53,39.53,47913.0,32.4216,32.4216,32.4052,32.4052,47913.0
2017-07-07 13:50:00,39.53,39.55,39.52,39.55,58969.0,32.4052,32.4216,32.397,32.4216,58969.0
2017-07-07 14:00:00,39.55,39.55,39.54,39.54,38385.0,32.4216,32.4216,32.4134,32.4134,38385.0
2017-07-07 14:10:00,39.54,39.55,39.52,39.54,146564.0,32.4134,32.4216,32.397,32.4134,146564.0
2017-07-07 14:20:00,39.54,39.55,39.51,39.52,88124.0,32.4134,32.4216,32.3888,32.397,88124.0
2017-07-07 14:30:00,39.52,39.53,39.51,39.51,17466.0,32.397,32.4052,32.3888,32.3888,17466.0
2017-07-07 14:40:00,39.52,39.53,39.5,39.51,169820.0,32.397,32.4052,32.3806,32.3888,169820.0
2017-07-07 14:50:00,39.52,39.52,39.5,39.51,58144.0,32.397,32.397,32.3806,32.3888,58144.0
2017-07-07 15:00:00,39.51,39.51,39.49,39.49,52852.0,32.3888,32.3888,32.3724,32.3724,52852.0
2017-07-07 15:10:00,39.5,39.51,39.48,39.5,85103.0,32.3806,32.3888,32.3642,32.3806,85103.0
2017-07-07 15:20:00,39.5,39.51,39.49,39.5,71101.0,32.3806,32.3888,32.3724,32.3806,71101.0
2017-07-07 15:30:00,39.49,39.5,39.48,39.5,214733.0,32.3724,32.3806,32.3642,32.3806,214733.0
2017-07-07 15:40:00,39.49,39.51,39.49,39.51,199218.0,32.3724,32.3888,32.3724,32.3888,199218.0
2017-07-07 15:50:00,39.51,39.51,39.48,39.5,521135.0,32.3888,32.3888,32.3642,32.3806,521135.0
2017-07-10 09:30:00,39.38,39.42,39.35,39.41,418951.0,32.2823,32.3151,32.2577,32.3069,418951.0
2017-07-10 09:40:00,39.41,39.44,39.41,39.42,254645.0,32.3069,32.3315,32.3069,32.3151,254645.0
2017-07-10 09:50:00,39.41,39.44,39.39,39.4,416033.0,32.3069,32.3315,32.2905,32.2987,416033.0
2017-07-10 10:00:00,39.41,39.49,39.4,39.48,359429.0,32.3069,32.3724,32.2987,32.3642,359429.0
2017-07-10 10:10:00,39.48,39.5,39.47,39.5,236315.0,32.3642,32.3806,32.356,32.3806,236315.0
2017-07-10 10:20:00,39.5,39.51,39.47,39.48,226270.0,32.3806,32.3888,32.356,32.3642,226270.0
2017-07-10 10:30:00,39.48,39.49,39.45,39.48,205372.0,32.3642,32.3724,32.3397,32.3642,205372.0
2017-07-10 10:40:00,39.47,39.52,39.47,39.51,161514.0,32.356,32.397,32.356,32.3888,161514.0
2017-07-10 10:50:00,39.51,39.55,39.5,39.55,465541.0,32.3888,32.4216,32.3806,32.4216,465541.0
2017-07-10 11:00:00,39.55,39.57,39.54,39.57,261870.0,32.4216,32.438,32.4134,32.438,261870.0
2017-07-10 11:10:00,39.57,39.57,39.55,39.56,313053.0,32.438,32.438,32.4216,32.4298,313053.0
2017-07-10 11:20:00,39.55,39.56,39.53,39.54,186090.0,32.4216,32.4298,32.4052,32.4134,186090.0
2017-07-10 11:30:00,39.55,39.55,39.53,39.55,82253.0,32.4216,32.4216,32.4052,32.4216,82253.0
2017-07-10 11:40:00,39.54,39.55,39.54,39.54,25805.0,32.4134,32.4216,32.4134,32.4134,25805.0
2017-07-10 11:50:00,39.54,39.55,39.53,39.54,55868.0,32.4134,32.4216,32.4052,32.4134,55868.0
2017-07-10 12:00:00,39.53,39.55,39.53,39.54,182495.0,32.4052,32.4216,32.4052,32.4134,182495.0
2017-07-10 12:10:00,39.54,39.55,39.53,39.54,69135.0,32.4134,32.4216,32.4052,32.4134,69135.0
2017-07-10 12:20:00,39.54,39.54,39.53,39.54,71165.0,32.4134,32.4134,32.4052,32.4134,71165.0
2017-07-10 12:30:00,39.54,39.54,39.52,39.52,95467.0,32.4134,32.4134,32.397,32.397,95467.0
2017-07-10 12:40:00,39.52,39.53,39.51,39.53,94351.0,32.397,32.4052,32.3888,32.4052,94351.0
2017-07-10 12:50:00,39.53,39.53,39.52,39.53,39852.0,32.4052,32.4052,32.397,32.4052,39852.0
2017-07-10 13:00:00,39.53,39.55,39.52,39.55,33485.0,32.4052,32.4216,32.397,32.4216,33485.0
2017-07-10 13:10:00,39.55,39.56,39.54,39.55,71701.0,32.4216,32.4298,32.4134,32.4216,71701.0
2017-07-10 13:20:00,39.56,39.58,39.55,39.57,94327.0,32.4298,32.4462,32.4216,32.438,94327.0
2017-07-10 13:30:00,39.57,39.57,39.54,39.55,63556.0,32.438,32.438,32.4134,32.4216,63556.0
2017-07-10 13:40:00,39.55,39.57,39.55,39.57,33100.0,32.4216,32.438,32.4216,32.438,33100.0
2017-07-10 13:50:00,39.57,39.59,39.56,39.59,76373.0,32.438,32.4544,32.4298,32.4544,76373.0
2017-07-10 14:00:00,39.59,39.59,39.57,39.58,66997.0,32.4544,32.4544,32.438,32.4462,66997.0
2017-07-10 14:10:00,39.58,39.59,39.57,39.59,39194.0,32.4462,32.4544,32.438,32.4544,39194.0
2017-07-10 14:20:00,39.59,39.59,39.57,39.58,60091.0,32.4544,32.4544,32.438,32.4462,60091.0
2017-07-10 14:30:00,39.57,39.58,39.56,39.57,59894.0,32.438,32.4462,32.4298,32.438,59894.0
2017-07-10 14:40:00,39.57,39.57,39.56,39.57,64631.0,32.438,32.438,32.4298,32.438,64631.0
2017-07-10 14:50:00,39.57,39.58,39.56,39.58,29841.0,32.438,32.4462,32.4298,32.4462,29841.0
2017-07-10 15:00:00,39.57,39.58,39.57,39.58,48300.0,32.438,32.4462,32.438,32.4462,48300.0
2017-07-10 15:10:00,39.58,39.59,39.56,39.57,158936.0,32.4462,32.4544,32.4298,32.438,158936.0
2017-07-10 15:20:00,39.57,39.58,39.56,39.58,122692.0,32.438,32.4462,32.4298,32.4462,122692.0
2017-07-10 15:30:00,39.57,39.59,39.56,39.58,150941.0,32.438,32.4544,32.4298,32.4462,150941.0
2017-07-10 15:40:00,39.58,39.6,39.55,39.55,319232.0,32.4462,32.4626,32.4216,32.4216,319232.0
2017-07-10 15:50:00,39.55,39.57,39.54,39.55,628928.0,32.4216,32.438,32.4134,32.4216,628928.0
2017-07-11 09:30:00,40.32,40.34,40.25,40.26,1894919.0,33.0528,33.0692,32.9955,33.0037,1894919.0
2017-07-11 09:40:00,40.25,40.28,40.22,40.27,860517.0,32.9955,33.0201,32.9709,33.0119,860517.0
2017-07-11 09:50:00,40.28,40.29,40.27,40.29,378630.0,33.0201,33.0283,33.0119,33.0283,378630.0
2017-07-11 10:00:00,40.29,40.29,40.24,40.26,786305.0,33.0283,33.0283,32.9873,33.0037,786305.0
2017-07-11 10:10:00,40.25,40.27,40.23,40.27,860751.0,32.9955,33.0119,32.9791,33.0119,860751.0
2017-07-11 10:20:00,40.27,40.28,40.25,40.27,634270.0,33.0119,33.0201,32.9955,33.0119,634270.0
2017-07-11 10:30:00,40.27,40.31,40.26,40.31,270933.0,33.0119,33.0446,33.0037,33.0446,270933.0
2017-07-11 10:40:00,40.31,40.31,40.28,40.29,445404.0,33.0446,33.0446,33.0201,33.0283,445404.0
2017-07-11 10:50:00,40.29,40.32,40.28,40.32,179435.0,33.0283,33.0528,33.0201,33.0528,179435.0
2017-07-11 11:00:00,40.32,40.34,40.31,40.34,507363.0,33.0528,33.0692,33.0446,33.0692,507363.0
2017-07-11 11:10:00,40.34,40.34,40.25,40.26,944498.0,33.0692,33.0692,32.9955,33.0037,944498.0
2017-07-11 11:20:00,40.25,40.26,40.16,40.2,708168.0,32.9955,33.0037,32.9217,32.9545,708168.0
2017-07-11 11:30:00,40.2,40.24,40.19,40.23,506362.0,32.9545,32.9873,32.9463,32.9791,506362.0
2017-07-11 11:40:00,40.23,40.25,40.22,40.23,304233.0,32.9791,32.9955,32.9709,32.9791,304233.0
2017-07-11 11:50:00,40.24,40.28,40.23,40.27,170834.0,32.9873,33.0201,32.9791,33.0119,170834.0
2017-07-11 12:00:00,40.27,40.28,40.24,40.25,256672.0,33.0119,33.0201,32.9873,32.9955,256672.0
2017-07-11 12:10:00,40.25,40.26,40.2,40.2,535390.0,32.9955,33.0037,32.9545,32.9545,535390.0
2017-07-11 12:20:00,40.21,40.21,40.19,40.21,159076.0,32.9627,32.9627,32.9463,32.9627,159076.0
2017-07-11 12:30:00,40.21,40.23,40.2,40.22,79287.0,32.9627,32.9791,32.9545,32.9709,79287.0
2017-07-11 12:40:00,40.22,40.26,40.22,40.25,60137.0,32.9709,33.0037,32.9709,32.9955,60137.0
2017-07-11 12:50:00,40.25,40.28,40.25,40.27,107566.0,32.9955,33.0201,32.9955,33.0119,107566.0
2017-07-11 13:00:00,40.27,40.29,40.27,40.27,106377.0,33.0119,33.0283,33.0119,33.0119,106377.0
2017-07-11 13:10:00,40.27,40.3,40.27,40.29,46023.0,33.0119,33.0365,33.0119,33.0283,46023.0
2017-07-11 13:20:00,40.29,40.3,40.28,40.28,101336.0,33.0283,33.0365,33.0201,33.0201,101336.0
2017-07-11 13:30:00,40.28,40.29,40.25,40.27,416990.0,33.0201,33.0283,32.9955,33.0119,416990.0
2017-07-11 13:40:00,40.28,40.34,40.27,40.33,247018.0,33.0201,33.0692,33.0119,33.061,247018.0
2017-07-11 13:50:00,40.32,40.33,40.31,40.33,92413.0,33.0528,33.061,33.0446,33.061,92413.0
2017-07-11 14:00:00,40.33,40.37,40.31,40.31,306854.0,33.061,33.0938,33.0446,33.0446,306854.0
2017-07-11 14:10:00,40.32,40.33,40.31,40.32,104935.0,33.0528,33.061,33.0446,33.0528,104935.0
2017-07-11 14:20:00,40.32,40.35,40.31,40.35,42636.0,33.0528,33.0774,33.0446,33.0774,42636.0
2017-07-11 14:30:00,40.34,40.35,40.34,40.35,32753.0,33.0692,33.0774,33.0692,33.0774,32753.0
2017-07-11 14:40:00,40.34,40.36,40.33,40.35,207885.0,33.0692,33.0856,33.061,33.0774,207885.0
2017-07-11 14:50:00,40.35,40.36,40.35,40.35,89489.0,33.0774,33.0856,33.0774,33.0774,89489.0
2017-07-11 15:00:00,40.35,40.36,40.34,40.34,175320.0,33.0774,33.0856,33.0692,33.0692,175320.0
2017-07-11 15:10:00,40.34,40.37,40.34,40.36,205844.0,33.0692,33.0938,33.0692,33.0856,205844.0
2017-07-11 15:20:00,40.36,40.37,40.35,40.35,158253.0,33.0856,33.0938,33.0774,33.0774,158253.0
2017-07-11 15:30:00,40.36,40.38,40.35,40.36,318348.0,33.0856,33.102,33.0774,33.0856,318348.0
2017-07-11 15:40:00,40.35,40.36,40.32,40.33,563037.0,33.0774,33.0856,33.0528,33.061,563037.0
2017-07-11 15:50:00,40.32,40.34,40.29,40.31,1833875.0,33.0528,33.0692,33.0283,33.0446,1833875.0
2017-07-12 09:30:00,40.94,41.01,40.87,40.95,2844588.0,33.5611,33.6185,33.5037,33.5693,2844588.0
2017-07-12 09:40:00,40.96,40.99,40.94,40.98,1408016.0,33.5775,33.6021,33.5611,33.5939,1408016.0
2017-07-12 09:50:00,40.98,41.0,40.94,40.96,515224.0,33.5939,33.6103,33.5611,33.5775,515224.0
2017-07-12 10:00:00,40.96,40.99,40.94,40.98,422793.0,33.5775,33.6021,33.5611,33.5939,422793.0
2017-07-12 10:10:00,40.98,41.0,40.98,40.98,308597.0,33.5939,33.6103,33.5939,33.5939,308597.0
2017-07-12 10:20:00,40.99,41.01,40.98,41.0,903442.0,33.6021,33.6185,33.5939,33.6103,903442.0
2017-07-12 10:30:00,41.0,41.01,40.95,40.97,603815.0,33.6103,33.6185,33.5693,33.5857,603815.0
2017-07-12 10:40:00,40.97,40.98,40.93,40.97,384103.0,33.5857,33.5939,33.5529,33.5857,384103.0
2017-07-12 10:50:00,40.97,40.97,40.95,40.96,124300.0,33.5857,33.5857,33.5693,33.5775,124300.0
2017-07-12 11:00:00,40.96,40.97,40.94,40.95,443628.0,33.5775,33.5857,33.5611,33.5693,443628.0
2017-07-12 11:10:00,40.96,41.0,40.95,40.98,626322.0,33.5775,33.6103,33.5693,33.5939,626322.0
2017-07-12 11:20:00,40.98,41.0,40.96,40.99,381701.0,33.5939,33.6103,33.5775,33.6021,381701.0
2017-07-12 11:30:00,40.99,41.05,40.99,41.05,1026035.0,33.6021,33.6513,33.6021,33.6513,1026035.0
2017-07-12 11:40:00,41.05,41.1,41.04,41.1,971572.0,33.6513,33.6923,33.6431,33.6923,971572.0
2017-07-12 11:50:00,41.09,41.15,41.07,41.15,759336.0,33.6841,33.7332,33.6677,33.7332,759336.0
2017-07-12 12:00:00,41.15,41.18,41.11,41.18,916938.0,33.7332,33.7578,33.7005,33.7578,916938.0
2017-07-12 12:10:00,41.18,41.18,41.07,41.11,726094.0,33.7578,33.7578,33.6677,33.7005,726094.0
2017-07-12 12:20:00,41.11,41.11,41.1,41.11,250062.0,33.7005,33.7005,33.6923,33.7005,250062.0
2017-07-12 12:30:00,41.1,41.12,41.1,41.12,66292.0,33.6923,33.7087,33.6923,33.7087,66292.0
2017-07-12 12:40:00,41.12,41.13,41.1,41.11,803725.0,33.7087,33.7169,33.6923,33.7005,803725.0
2017-07-12 12:50:00,41.11,41.14,41.1,41.14,232787.0,33.7005,33.7251,33.6923,33.7251,232787.0
2017-07-12 13:00:00,41.14,41.15,41.13,41.13,237115.0,33.7251,33.7332,33.7169,33.7169,237115.0
2017-07-12 13:10:00,41.14,41.15,41.13,41.14,250072.0,33.7251,33.7332,33.7169,33.7251,250072.0
2017-07-12 13:20:00,41.14,41.14,41.11,41.12,298710.0,33.7251,33.7251,33.7005,33.7087,298710.0
2017-07-12 13:30:00,41.12,41.13,41.11,41.13,233080.0,33.7087,33.7169,33.7005,33.7169,233080.0
2017-07-12 13:40:00,41.13,41.14,41.12,41.14,134180.0,33.7169,33.7251,33.7087,33.7251,134180.0
2017-07-12 13:50:00,41.14,41.16,41.13,41.16,224701.0,33.7251,33.7414,33.7169,33.7414,224701.0
2017-07-12 14:00:00,41.15,41.16,41.14,41.14,82788.0,33.7332,33.7414,33.7251,33.7251,82788.0
2017-07-12 14:10:00,41.15,41.17,41.14,41.15,222649.0,33.7332,33.7496,33.7251,33.7332,222649.0
2017-07-12 14:20:00,41.15,41.16,41.13,41.16,186477.0,33.7332,33.7414,33.7169,33.7414,186477.0
2017-07-12 14:30:00,41.16,41.16,41.13,41.14,198384.0,33.7414,33.7414,33.7169,33.7251,198384.0
2017-07-12 14:40:00,41.14,41.14,41.11,41.12,101451.0,33.7251,33.7251,33.7005,33.7087,101451.0
2017-07-12 14:50:00,41.12,41.13,41.11,41.13,115609.0,33.7087,33.7169,33.7005,33.7169,115609.0
2017-07-12 15:00:00,41.13,41.15,41.12,41.15,303763.0,33.7169,33.7332,33.7087,33.7332,303763.0
2017-07-12 15:10:00,41.15,41.16,41.14,41.16,687348.0,33.7332,33.7414,33.7251,33.7414,687348.0
2017-07-12 15:20:00,41.16,41.17,41.15,41.16,601768.0,33.7414,33.7496,33.7332,33.7414,601768.0
2017-07-12 15:30:00,41.17,41.18,41.15,41.16,1113606.0,33.7496,33.7578,33.7332,33.7414,1113606.0
2017-07-12 15:40:00,41.16,41.19,41.16,41.16,1421937.0,33.7414,33.766,33.7414,33.7414,1421937.0
2017-07-12 15:50:00,41.16,41.17,41.13,41.14,2278348.0,33.7414,33.7496,33.7169,33.7251,2278348.0
2017-07-13 09:30:00,41.05,41.11,41.05,41.09,509398.0,33.6513,33.7005,33.6513,33.6841,509398.0
2017-07-13 09:40:00,41.09,41.11,41.09,41.1,347933.0,33.6841,33.7005,33.6841,33.6923,347933.0
2017-07-13 09:50:00,41.11,41.13,41.1,41.11,332872.0,33.7005,33.7169,33.6923,33.7005,332872.0
2017-07-13 10:00:00,41.11,41.12,41.1,41.12,493255.0,33.7005,33.7087,33.6923,33.7087,493255.0
2017-07-13 10:10:00,41.12,41.13,41.1,41.1,397705.0,33.7087,33.7169,33.6923,33.6923,397705.0
2017-07-13 10:20:00,41.1,41.11,41.06,41.07,298942.0,33.6923,33.7005,33.6595,33.6677,298942.0
2017-07-13 10:30:00,41.08,41.1,41.06,41.07,477781.0,33.6759,33.6923,33.6595,33.6677,477781.0
2017-07-13 10:40:00,41.08,41.1,41.08,41.08,159353.0,33.6759,33.6923,33.6759,33.6759,159353.0
2017-07-13 10:50:00,41.08,41.11,41.08,41.1,126601.0,33.6759,33.7005,33.6759,33.6923,126601.0
2017-07-13 11:00:00,41.11,41.13,41.1,41.11,258563.0,33.7005,33.7169,33.6923,33.7005,258563.0
2017-07-13 11:10:00,41.11,41.12,41.09,41.12,202964.0,33.7005,33.7087,33.6841,33.7087,202964.0
2017-07-13 11:20:00,41.12,41.13,41.11,41.11,273795.0,33.7087,33.7169,33.7005,33.7005,273795.0
2017-07-13 11:30:00,41.11,41.13,41.11,41.12,596070.0,33.7005,33.7169,33.7005,33.7087,596070.0
2017-07-13 11:40:00,41.12,41.15,41.12,41.14,196993.0,33.7087,33.7332,33.7087,33.7251,196993.0
2017-07-13 11:50:00,41.15,41.17,41.14,41.16,250540.0,33.7332,33.7496,33.7251,33.7414,250540.0
2017-07-13 12:00:00,41.16,41.17,41.15,41.16,106987.0,33.7414,33.7496,33.7332,33.7414,106987.0
2017-07-13 12:10:00,41.16,41.18,41.16,41.18,95525.0,33.7414,33.7578,33.7414,33.7578,95525.0
2017-07-13 12:20:00,41.18,41.19,41.17,41.19,104451.0,33.7578,33.766,33.7496,33.766,104451.0
2017-07-13 12:30:00,41.19,41.2,41.17,41.19,205209.0,33.766,33.7742,33.7496,33.766,205209.0
2017-07-13 12:40:00,41.19,41.19,41.17,41.18,107362.0,33.766,33.766,33.7496,33.7578,107362.0
2017-07-13 12:50:00,41.18,41.19,41.17,41.18,72760.0,33.7578,33.766,33.7496,33.7578,72760.0
2017-07-13 13:00:00,41.18,41.19,41.16,41.18,210913.0,33.7578,33.766,33.7414,33.7578,210913.0
2017-07-13 13:10:00,41.18,41.18,41.17,41.18,54581.0,33.7578,33.7578,33.7496,33.7578,54581.0
2017-07-13 13:20:00,41.18,41.19,41.16,41.18,191343.0,33.7578,33.766,33.7414,33.7578,191343.0
2017-07-13 13:30:00,41.18,41.22,41.18,41.21,175705.0,33.7578,33.7906,33.7578,33.7824,175705.0
2017-07-13 13:40:00,41.21,41.23,41.2,41.21,107274.0,33.7824,33.7988,33.7742,33.7824,107274.0
2017-07-13 13:50:00,41.22,41.24,41.2,41.24,202362.0,33.7906,33.807,33.7742,33.807,202362.0
2017-07-13 14:00:00,41.24,41.24,41.19,41.21,177139.0,33.807,33.807,33.766,33.7824,177139.0
2017-07-13 14:10:00,41.21,41.25,41.21,41.24,189421.0,33.7824,33.8152,33.7824,33.807,189421.0
2017-07-13 14:20:00,41.25,41.25,41.24,41.25,65827.0,33.8152,33.8152,33.807,33.8152,65827.0
2017-07-13 14:30:00,41.24,41.25,41.22,41.23,191349.0,33.807,33.8152,33.7906,33.7988,191349.0
2017-07-13 14:40:00,41.24,41.27,41.23,41.27,179512.0,33.807,33.8316,33.7988,33.8316,179512.0
2017-07-13 14:50:00,41.27,41.27,41.25,41.26,248585.0,33.8316,33.8316,33.8152,33.8234,248585.0
2017-07-13 15:00:00,41.26,41.27,41.24,41.25,325334.0,33.8234,33.8316,33.807,33.8152,325334.0
2017-07-13 15:10:00,41.25,41.27,41.24,41.25,267616.0,33.8152,33.8316,33.807,33.8152,267616.0
2017-07-13 15:20:00,41.25,41.25,41.24,41.25,114380.0,33.8152,33.8152,33.807,33.8152,114380.0
2017-07-13 15:30:00,41.25,41.25,41.24,41.25,99288.0,33.8152,33.8152,33.807,33.8152,99288.0
2017-07-13 15:40:00,41.25,41.25,41.24,41.25,263552.0,33.8152,33.8152,33.807,33.8152,263552.0
2017-07-13 15:50:00,41.25,41.26,41.23,41.24,1496621.0,33.8152,33.8234,33.7988,33.807,1496621.0
2017-07-14 09:30:00,41.52,41.67,41.5,41.67,690329.0,34.0366,34.1595,34.0202,34.1595,690329.0
2017-07-14 09:40:00,41.67,41.74,41.66,41.74,1511358.0,34.1595,34.2169,34.1513,34.2169,1511358.0
2017-07-14 09:50:00,41.73,41.75,41.72,41.73,758936.0,34.2087,34.2251,34.2005,34.2087,758936.0
2017-07-14 10:00:00,41.73,41.74,41.68,41.7,835661.0,34.2087,34.2169,34.1677,34.1841,835661.0
2017-07-14 10:10:00,41.7,41.72,41.69,41.72,392595.0,34.1841,34.2005,34.1759,34.2005,392595.0
2017-07-14 10:20:00,41.72,41.73,41.7,41.71,1141983.0,34.2005,34.2087,34.1841,34.1923,1141983.0
2017-07-14 10:30:00,41.71,41.72,41.71,41.71,335988.0,34.1923,34.2005,34.1923,34.1923,335988.0
2017-07-14 10:40:00,41.72,41.72,41.71,41.71,246382.0,34.2005,34.2005,34.1923,34.1923,246382.0
2017-07-14 10:50:00,41.72,41.76,41.71,41.74,416613.0,34.2005,34.2333,34.1923,34.2169,416613.0
2017-07-14 11:00:00,41.74,41.74,41.72,41.73,153948.0,34.2169,34.2169,34.2005,34.2087,153948.0
2017-07-14 11:10:00,41.73,41.75,41.7,41.7,782271.0,34.2087,34.2251,34.1841,34.1841,782271.0
2017-07-14 11:20:00,41.71,41.72,41.69,41.71,526442.0,34.1923,34.2005,34.1759,34.1923,526442.0
2017-07-14 11:30:00,41.71,41.72,41.7,41.72,310993.0,34.1923,34.2005,34.1841,34.2005,310993.0
2017-07-14 11:40:00,41.72,41.73,41.71,41.73,66437.0,34.2005,34.2087,34.1923,34.2087,66437.0
2017-07-14 11:50:00,41.72,41.75,41.72,41.75,78334.0,34.2005,34.2251,34.2005,34.2251,78334.0
2017-07-14 12:00:00,41.75,41.75,41.74,41.75,110373.0,34.2251,34.2251,34.2169,34.2251,110373.0
2017-07-14 12:10:00,41.75,41.76,41.74,41.76,62414.0,34.2251,34.2333,34.2169,34.2333,62414.0
2017-07-14 12:20:00,41.76,41.77,41.75,41.77,129302.0,34.2333,34.2415,34.2251,34.2415,129302.0
2017-07-14 12:30:00,41.76,41.81,41.76,41.8,324279.0,34.2333,34.2743,34.2333,34.2661,324279.0
2017-07-14 12:40:00,41.81,41.83,41.8,41.82,500578.0,34.2743,34.2907,34.2661,34.2825,500578.0
2017-07-14 12:50:00,41.82,41.83,41.81,41.83,226477.0,34.2825,34.2907,34.2743,34.2907,226477.0
2017-07-14 13:00:00,41.83,41.83,41.81,41.83,82768.0,34.2907,34.2907,34.2743,34.2907,82768.0
2017-07-14 13:10:00,41.83,41.85,41.82,41.84,86593.0,34.2907,34.3071,34.2825,34.2989,86593.0
2017-07-14 13:20:00,41.84,41.85,41.83,41.84,208250.0,34.2989,34.3071,34.2907,34.2989,208250.0
2017-07-14 13:30:00,41.84,41.85,41.83,41.84,137937.0,34.2989,34.3071,34.2907,34.2989,137937.0
2017-07-14 13:40:00,41.84,41.85,41.83,41.85,261975.0,34.2989,34.3071,34.2907,34.3071,261975.0
2017-07-14 13:50:00,41.85,41.87,41.84,41.87,111630.0,34.3071,34.3235,34.2989,34.3235,111630.0
2017-07-14 14:00:00,41.87,41.87,41.84,41.85,359562.0,34.3235,34.3235,34.2989,34.3071,359562.0
2017-07-14 14:10:00,41.85,41.85,41.81,41.82,705172.0,34.3071,34.3071,34.2743,34.2825,705172.0
2017-07-14 14:20:00,41.82,41.82,41.81,41.82,39130.0,34.2825,34.2825,34.2743,34.2825,39130.0
2017-07-14 14:30:00,41.82,41.85,41.81,41.85,220135.0,34.2825,34.3071,34.2743,34.3071,220135.0
2017-07-14 14:40:00,41.85,41.85,41.83,41.84,247227.0,34.3071,34.3071,34.2907,34.2989,247227.0
2017-07-14 14:50:00,41.84,41.86,41.84,41.86,135550.0,34.2989,34.3153,34.2989,34.3153,135550.0
2017-07-14 15:00:00,41.86,41.87,41.84,41.87,334850.0,34.3153,34.3235,34.2989,34.3235,334850.0
2017-07-14 15:10:00,41.87,41.89,41.86,41.89,245344.0,34.3235,34.3399,34.3153,34.3399,245344.0
2017-07-14 15:20:00,41.89,41.91,41.89,41.91,230187.0,34.3399,34.3563,34.3399,34.3563,230187.0
2017-07-14 15:30:00,41.91,41.92,41.9,41.91,424078.0,34.3563,34.3645,34.3481,34.3563,424078.0
2017-07-14 15:40:00,41.91,41.92,41.87,41.88,561533.0,34.3563,34.3645,34.3235,34.3317,561533.0
2017-07-14 15:50:00,41.87,41.9,41.85,41.88,2387419.0,34.3235,34.3481,34.3071,34.3317,2387419.0
2017-07-17 09:30:00,41.61,41.64,41.6,41.63,639469.0,34.1103,34.1349,34.1021,34.1267,639469.0
2017-07-17 09:40:00,41.64,41.65,41.61,41.64,560701.0,34.1349,34.1431,34.1103,34.1349,560701.0
2017-07-17 09:50:00,41.64,41.68,41.63,41.67,666668.0,34.1349,34.1677,34.1267,34.1595,666668.0
2017-07-17 10:00:00,41.66,41.69,41.65,41.69,456801.0,34.1513,34.1759,34.1431,34.1759,456801.0
2017-07-17 10:10:00,41.69,41.7,41.67,41.68,434446.0,34.1759,34.1841,34.1595,34.1677,434446.0
2017-07-17 10:20:00,41.68,41.7,41.67,41.68,437106.0,34.1677,34.1841,34.1595,34.1677,437106.0
2017-07-17 10:30:00,41.69,41.69,41.66,41.67,261282.0,34.1759,34.1759,34.1513,34.1595,261282.0
2017-07-17 10:40:00,41.67,41.69,41.65,41.66,313138.0,34.1595,34.1759,34.1431,34.1513,313138.0
2017-07-17 10:50:00,41.66,41.66,41.63,41.64,430548.0,34.1513,34.1513,34.1267,34.1349,430548.0
2017-07-17 11:00:00,41.64,41.65,41.62,41.64,330149.0,34.1349,34.1431,34.1185,34.1349,330149.0
2017-07-17 11:10:00,41.64,41.65,41.62,41.64,352919.0,34.1349,34.1431,34.1185,34.1349,352919.0
2017-07-17 11:20:00,41.64,41.64,41.62,41.63,248580.0,34.1349,34.1349,34.1185,34.1267,248580.0
2017-07-17 11:30:00,41.63,41.63,41.59,41.61,722061.0,34.1267,34.1267,34.0939,34.1103,722061.0
2017-07-17 11:40:00,41.61,41.62,41.59,41.62,122023.0,34.1103,34.1185,34.0939,34.1185,122023.0
2017-07-17 11:50:00,41.62,41.63,41.61,41.62,102053.0,34.1185,34.1267,34.1103,34.1185,102053.0
2017-07-17 12:00:00,41.63,41.65,41.62,41.65,81340.0,34.1267,34.1431,34.1185,34.1431,81340.0
2017-07-17 12:10:00,41.65,41.67,41.64,41.67,246631.0,34.1431,34.1595,34.1349,34.1595,246631.0
2017-07-17 12:20:00,41.66,41.67,41.64,41.66,188410.0,34.1513,34.1595,34.1349,34.1513,188410.0
2017-07-17 12:30:00,41.66,41.67,41.65,41.67,35299.0,34.1513,34.1595,34.1431,34.1595,35299.0
2017-07-17 12:40:00,41.67,41.67,41.65,41.66,187720.0,34.1595,34.1595,34.1431,34.1513,187720.0
2017-07-17 12:50:00,41.67,41.69,41.66,41.68,244324.0,34.1595,34.1759,34.1513,34.1677,244324.0
2017-07-17 13:00:00,41.68,41.69,41.67,41.69,78321.0,34.1677,34.1759,34.1595,34.1759,78321.0
2017-07-17 13:10:00,41.69,41.7,41.68,41.69,98354.0,34.1759,34.1841,34.1677,34.1759,98354.0
2017-07-17 13:20:00,41.69,41.69,41.68,41.68,47143.0,34.1759,34.1759,34.1677,34.1677,47143.0
2017-07-17 13:30:00,41.69,41.69,41.67,41.69,90335.0,34.1759,34.1759,34.1595,34.1759,90335.0
2017-07-17 13:40:00,41.69,41.69,41.68,41.69,55814.0,34.1759,34.1759,34.1677,34.1759,55814.0
2017-07-17 13:50:00,41.69,41.69,41.67,41.68,92948.0,34.1759,34.1759,34.1595,34.1677,92948.0
2017-07-17 14:00:00,41.68,41.68,41.67,41.68,48018.0,34.1677,34.1677,34.1595,34.1677,48018.0
2017-07-17 14:10:00,41.67,41.68,41.64,41.66,172902.0,34.1595,34.1677,34.1349,34.1513,172902.0
2017-07-17 14:20:00,41.66,41.68,41.65,41.68,120076.0,34.1513,34.1677,34.1431,34.1677,120076.0
2017-07-17 14:30:00,41.68,41.68,41.65,41.67,157474.0,34.1677,34.1677,34.1431,34.1595,157474.0
2017-07-17 14:40:00,41.68,41.68,41.66,41.66,143995.0,34.1677,34.1677,34.1513,34.1513,143995.0
2017-07-17 14:50:00,41.66,41.67,41.65,41.66,154167.0,34.1513,34.1595,34.1431,34.1513,154167.0
2017-07-17 15:00:00,41.67,41.67,41.66,41.66,128585.0,34.1595,34.1595,34.1513,34.1513,128585.0
2017-07-17 15:10:00,41.67,41.67,41.65,41.66,232918.0,34.1595,34.1595,34.1431,34.1513,232918.0
2017-07-17 15:20:00,41.66,41.66,41.65,41.66,63233.0,34.1513,34.1513,34.1431,34.1513,63233.0
2017-07-17 15:30:00,41.66,41.72,41.66,41.72,1066420.0,34.1513,34.2005,34.1513,34.2005,1066420.0
2017-07-17 15:40:00,41.71,41.72,41.69,41.72,749704.0,34.1923,34.2005,34.1759,34.2005,749704.0
2017-07-17 15:50:00,41.72,41.73,41.7,41.71,1247290.0,34.2005,34.2087,34.1841,34.1923,1247290.0
2017-07-18 09:30:00,41.49,41.53,41.42,41.48,775537.0,34.012,34.0448,33.9546,34.0038,775537.0
2017-07-18 09:40:00,41.49,41.53,41.48,41.52,308992.0,34.012,34.0448,34.0038,34.0366,308992.0
2017-07-18 09:50:00,41.52,41.53,41.51,41.52,218993.0,34.0366,34.0448,34.0284,34.0366,218993.0
2017-07-18 10:00:00,41.52,41.53,41.51,41.52,300728.0,34.0366,34.0448,34.0284,34.0366,300728.0
2017-07-18 10:10:00,41.52,41.56,41.51,41.55,324089.0,34.0366,34.0694,34.0284,34.0612,324089.0
2017-07-18 10:20:00,41.54,41.56,41.53,41.55,229755.0,34.053,34.0694,34.0448,34.0612,229755.0
2017-07-18 10:30:00,41.55,41.56,41.53,41.55,282316.0,34.0612,34.0694,34.0448,34.0612,282316.0
2017-07-18 10:40:00,41.54,41.54,41.49,41.51,436620.0,34.053,34.053,34.012,34.0284,436620.0
2017-07-18 10:50:00,41.51,41.57,41.5,41.57,872383.0,34.0284,34.0775,34.0202,34.0775,872383.0
2017-07-18 11:00:00,41.57,41.57,41.54,41.55,251290.0,34.0775,34.0775,34.053,34.0612,251290.0
2017-07-18 11:10:00,41.55,41.56,41.54,41.55,192946.0,34.0612,34.0694,34.053,34.0612,192946.0
2017-07-18 11:20:00,41.55,41.58,41.54,41.56,326136.0,34.0612,34.0857,34.053,34.0694,326136.0
2017-07-18 11:30:00,41.56,41.58,41.53,41.54,331193.0,34.0694,34.0857,34.0448,34.053,331193.0
2017-07-18 11:40:00,41.54,41.58,41.53,41.57,179338.0,34.053,34.0857,34.0448,34.0775,179338.0
2017-07-18 11:50:00,41.57,41.59,41.56,41.58,144756.0,34.0775,34.0939,34.0694,34.0857,144756.0
2017-07-18 12:00:00,41.58,41.6,41.58,41.59,53319.0,34.0857,34.1021,34.0857,34.0939,53319.0
2017-07-18 12:10:00,41.59,41.6,41.57,41.59,134225.0,34.0939,34.1021,34.0775,34.0939,134225.0
2017-07-18 12:20:00,41.58,41.6,41.57,41.58,85340.0,34.0857,34.1021,34.0775,34.0857,85340.0
2017-07-18 12:30:00,41.58,41.59,41.58,41.58,19736.0,34.0857,34.0939,34.0857,34.0857,19736.0
2017-07-18 12:40:00,41.59,41.59,41.56,41.58,112722.0,34.0939,34.0939,34.0694,34.0857,112722.0
2017-07-18 12:50:00,41.57,41.58,41.55,41.57,90137.0,34.0775,34.0857,34.0612,34.0775,90137.0
2017-07-18 13:00:00,41.57,41.57,41.55,41.55,67487.0,34.0775,34.0775,34.0612,34.0612,67487.0
2017-07-18 13:10:00,41.55,41.56,41.55,41.55,56031.0,34.0612,34.0694,34.0612,34.0612,56031.0
2017-07-18 13:20:00,41.55,41.58,41.55,41.58,94431.0,34.0612,34.0857,34.0612,34.0857,94431.0
2017-07-18 13:30:00,41.58,41.59,41.57,41.58,97442.0,34.0857,34.0939,34.0775,34.0857,97442.0
2017-07-18 13:40:00,41.58,41.59,41.57,41.57,73512.0,34.0857,34.0939,34.0775,34.0775,73512.0
2017-07-18 13:50:00,41.57,41.6,41.57,41.59,43998.0,34.0775,34.1021,34.0775,34.0939,43998.0
2017-07-18 14:00:00,41.59,41.6,41.59,41.6,68056.0,34.0939,34.1021,34.0939,34.1021,68056.0
2017-07-18 14:10:00,41.6,41.61,41.59,41.6,151631.0,34.1021,34.1103,34.0939,34.1021,151631.0
2017-07-18 14:20:00,41.6,41.61,41.59,41.6,130879.0,34.1021,34.1103,34.0939,34.1021,130879.0
2017-07-18 14:30:00,41.59,41.62,41.59,41.61,71716.0,34.0939,34.1185,34.0939,34.1103,71716.0
2017-07-18 14:40:00,41.62,41.63,41.61,41.62,206888.0,34.1185,34.1267,34.1103,34.1185,206888.0
2017-07-18 14:50:00,41.62,41.62,41.61,41.62,22265.0,34.1185,34.1185,34.1103,34.1185,22265.0
2017-07-18 15:00:00,41.62,41.64,41.61,41.64,180026.0,34.1185,34.1349,34.1103,34.1349,180026.0
2017-07-18 15:10:00,41.64,41.64,41.63,41.64,48242.0,34.1349,34.1349,34.1267,34.1349,48242.0
2017-07-18 15:20:00,41.64,41.65,41.63,41.65,79690.0,34.1349,34.1431,34.1267,34.1431,79690.0
2017-07-18 15:30:00,41.65,41.65,41.61,41.65,428538.0,34.1431,34.1431,34.1103,34.1431,428538.0
2017-07-18 15:40:00,41.65,41.65,41.62,41.63,323347.0,34.1431,34.1431,34.1185,34.1267,323347.0
2017-07-18 15:50:00,41.63,41.67,41.62,41.65,1358793.0,34.1267,34.1595,34.1185,34.1431,1358793.0
2017-07-19 09:30:00,42.11,42.19,42.1,42.17,784588.0,34.5202,34.5858,34.512,34.5694,784588.0
2017-07-19 09:40:00,42.18,42.2,42.14,42.15,942454.0,34.5776,34.594,34.5448,34.553,942454.0
2017-07-19 09:50:00,42.15,42.2,42.14,42.19,460130.0,34.553,34.594,34.5448,34.5858,460130.0
2017-07-19 10:00:00,42.19,42.22,42.18,42.19,367622.0,34.5858,34.6104,34.5776,34.5858,367622.0
2017-07-19 10:10:00,42.19,42.19,42.14,42.16,230168.0,34.5858,34.5858,34.5448,34.5612,230168.0
2017-07-19 10:20:00,42.16,42.18,42.15,42.16,206718.0,34.5612,34.5776,34.553,34.5612,206718.0
2017-07-19 10:30:00,42.16,42.19,42.12,42.12,263329.0,34.5612,34.5858,34.5284,34.5284,263329.0
2017-07-19 10:40:00,42.12,42.17,42.12,42.16,131694.0,34.5284,34.5694,34.5284,34.5612,131694.0
2017-07-19 10:50:00,42.15,42.16,42.13,42.14,109400.0,34.553,34.5612,34.5366,34.5448,109400.0
2017-07-19 11:00:00,42.14,42.15,42.12,42.12,325778.0,34.5448,34.553,34.5284,34.5284,325778.0
2017-07-19 11:10:00,42.12,42.15,42.12,42.14,217338.0,34.5284,34.553,34.5284,34.5448,217338.0
2017-07-19 11:20:00,42.14,42.14,42.11,42.12,204653.0,34.5448,34.5448,34.5202,34.5284,204653.0
2017-07-19 11:30:00,42.13,42.13,42.11,42.12,248688.0,34.5366,34.5366,34.5202,34.5284,248688.0
2017-07-19 11:40:00,42.12,42.13,42.11,42.12,148515.0,34.5284,34.5366,34.5202,34.5284,148515.0
2017-07-19 11:50:00,42.12,42.14,42.12,42.14,84545.0,34.5284,34.5448,34.5284,34.5448,84545.0
2017-07-19 12:00:00,42.14,42.14,42.11,42.12,243842.0,34.5448,34.5448,34.5202,34.5284,243842.0
2017-07-19 12:10:00,42.12,42.12,42.1,42.1,89522.0,34.5284,34.5284,34.512,34.512,89522.0
2017-07-19 12:20:00,42.1,42.11,42.09,42.09,69136.0,34.512,34.5202,34.5038,34.5038,69136.0
2017-07-19 12:30:00,42.09,42.09,42.08,42.09,44799.0,34.5038,34.5038,34.4956,34.5038,44799.0
2017-07-19 12:40:00,42.09,42.11,42.08,42.11,93950.0,34.5038,34.5202,34.4956,34.5202,93950.0
2017-07-19 12:50:00,42.11,42.11,42.1,42.11,73016.0,34.5202,34.5202,34.512,34.5202,73016.0
2017-07-19 13:00:00,42.11,42.12,42.1,42.11,80885.0,34.5202,34.5284,34.512,34.5202,80885.0
2017-07-19 13:10:00,42.11,42.13,42.11,42.11,77264.0,34.5202,34.5366,34.5202,34.5202,77264.0
2017-07-19 13:20:00,42.12,42.13,42.11,42.12,72905.0,34.5284,34.5366,34.5202,34.5284,72905.0
2017-07-19 13:30:00,42.12,42.13,42.11,42.13,46868.0,34.5284,34.5366,34.5202,34.5366,46868.0
2017-07-19 13:40:00,42.13,42.15,42.12,42.14,30125.0,34.5366,34.553,34.5284,34.5448,30125.0
2017-07-19 13:50:00,42.14,42.16,42.14,42.15,54006.0,34.5448,34.5612,34.5448,34.553,54006.0
2017-07-19 14:00:00,42.15,42.17,42.14,42.15,94085.0,34.553,34.5694,34.5448,34.553,94085.0
2017-07-19 14:10:00,42.15,42.16,42.14,42.15,77450.0,34.553,34.5612,34.5448,34.553,77450.0
2017-07-19 14:20:00,42.15,42.16,42.15,42.16,18118.0,34.553,34.5612,34.553,34.5612,18118.0
2017-07-19 14:30:00,42.16,42.16,42.15,42.15,23968.0,34.5612,34.5612,34.553,34.553,23968.0
2017-07-19 14:40:00,42.16,42.16,42.14,42.15,62253.0,34.5612,34.5612,34.5448,34.553,62253.0
2017-07-19 14:50:00,42.15,42.15,42.13,42.13,99459.0,34.553,34.553,34.5366,34.5366,99459.0
2017-07-19 15:00:00,42.13,42.14,42.13,42.14,117780.0,34.5366,34.5448,34.5366,34.5448,117780.0
2017-07-19 15:10:00,42.14,42.15,42.13,42.15,161506.0,34.5448,34.553,34.5366,34.553,161506.0
2017-07-19 15:20:00,42.15,42.15,42.13,42.15,75107.0,34.553,34.553,34.5366,34.553,75107.0
2017-07-19 15:30:00,42.15,42.15,42.12,42.13,300289.0,34.553,34.553,34.5284,34.5366,300289.0
2017-07-19 15:40:00,42.12,42.14,42.12,42.13,311384.0,34.5284,34.5448,34.5284,34.5366,311384.0
2017-07-19 15:50:00,42.14,42.19,42.13,42.18,1281544.0,34.5448,34.5858,34.5366,34.5776,1281544.0
2017-07-20 09:30:00,42.18,42.19,42.14,42.16,314662.0,34.5776,34.5858,34.5448,34.5612,314662.0
2017-07-20 09:40:00,42.16,42.16,42.13,42.15,321362.0,34.5612,34.5612,34.5366,34.553,321362.0
2017-07-20 09:50:00,42.15,42.18,42.14,42.16,115842.0,34.553,34.5776,34.5448,34.5612,115842.0
2017-07-20 10:00:00,42.16,42.16,42.14,42.15,130970.0,34.5612,34.5612,34.5448,34.553,130970.0
2017-07-20 10:10:00,42.15,42.15,42.07,42.09,150336.0,34.553,34.553,34.4874,34.5038,150336.0
2017-07-20 10:20:00,42.1,42.11,42.08,42.11,200848.0,34.512,34.5202,34.4956,34.5202,200848.0
2017-07-20 10:30:00,42.11,42.12,42.05,42.05,374996.0,34.5202,34.5284,34.471,34.471,374996.0
2017-07-20 10:40:00,42.05,42.1,42.04,42.09,151996.0,34.471,34.512,34.4628,34.5038,151996.0
2017-07-20 10:50:00,42.1,42.14,42.09,42.13,212541.0,34.512,34.5448,34.5038,34.5366,212541.0
2017-07-20 11:00:00,42.14,42.15,42.1,42.11,146088.0,34.5448,34.553,34.512,34.5202,146088.0
2017-07-20 11:10:00,42.11,42.12,42.08,42.1,178657.0,34.5202,34.5284,34.4956,34.512,178657.0
2017-07-20 11:20:00,42.1,42.13,42.1,42.12,88074.0,34.512,34.5366,34.512,34.5284,88074.0
2017-07-20 11:30:00,42.12,42.13,42.1,42.11,218673.0,34.5284,34.5366,34.512,34.5202,218673.0
2017-07-20 11:40:00,42.12,42.14,42.11,42.13,79108.0,34.5284,34.5448,34.5202,34.5366,79108.0
2017-07-20 11:50:00,42.13,42.14,42.12,42.14,25497.0,34.5366,34.5448,34.5284,34.5448,25497.0
2017-07-20 12:00:00,42.13,42.15,42.1,42.15,124301.0,34.5366,34.553,34.512,34.553,124301.0
2017-07-20 12:10:00,42.14,42.16,42.14,42.16,26582.0,34.5448,34.5612,34.5448,34.5612,26582.0
2017-07-20 12:20:00,42.16,42.19,42.16,42.18,96408.0,34.5612,34.5858,34.5612,34.5776,96408.0
2017-07-20 12:30:00,42.18,42.18,42.14,42.16,211703.0,34.5776,34.5776,34.5448,34.5612,211703.0
2017-07-20 12:40:00,42.16,42.17,42.15,42.16,95014.0,34.5612,34.5694,34.553,34.5612,95014.0
2017-07-20 12:50:00,42.16,42.16,42.15,42.15,19996.0,34.5612,34.5612,34.553,34.553,19996.0
2017-07-20 13:00:00,42.16,42.17,42.13,42.15,80998.0,34.5612,34.5694,34.5366,34.553,80998.0
2017-07-20 13:10:00,42.14,42.15,42.12,42.15,49404.0,34.5448,34.553,34.5284,34.553,49404.0
2017-07-20 13:20:00,42.15,42.15,42.13,42.13,93001.0,34.553,34.553,34.5366,34.5366,93001.0
2017-07-20 13:30:00,42.13,42.15,42.12,42.14,28172.0,34.5366,34.553,34.5284,34.5448,28172.0
2017-07-20 13:40:00,42.14,42.14,42.12,42.12,67000.0,34.5448,34.5448,34.5284,34.5284,67000.0
2017-07-20 13:50:00,42.12,42.13,42.1,42.12,71806.0,34.5284,34.5366,34.512,34.5284,71806.0
2017-07-20 14:00:00,42.12,42.12,42.11,42.11,10757.0,34.5284,34.5284,34.5202,34.5202,10757.0
2017-07-20 14:10:00,42.11,42.13,42.1,42.12,118347.0,34.5202,34.5366,34.512,34.5284,118347.0
2017-07-20 14:20:00,42.12,42.12,42.1,42.1,23536.0,34.5284,34.5284,34.512,34.512,23536.0
2017-07-20 14:30:00,42.1,42.11,42.06,42.06,212978.0,34.512,34.5202,34.4792,34.4792,212978.0
2017-07-20 14:40:00,42.07,42.08,42.06,42.07,166714.0,34.4874,34.4956,34.4792,34.4874,166714.0
2017-07-20 14:50:00,42.08,42.09,42.07,42.09,97545.0,34.4956,34.5038,34.4874,34.5038,97545.0
2017-07-20 15:00:00,42.08,42.09,42.07,42.09,52591.0,34.4956,34.5038,34.4874,34.5038,52591.0
2017-07-20 15:10:00,42.09,42.09,42.08,42.09,33040.0,34.5038,34.5038,34.4956,34.5038,33040.0
2017-07-20 15:20:00,42.08,42.09,42.06,42.09,80524.0,34.4956,34.5038,34.4792,34.5038,80524.0
2017-07-20 15:30:00,42.09,42.11,42.07,42.09,261003.0,34.5038,34.5202,34.4874,34.5038,261003.0
2017-07-20 15:40:00,42.09,42.1,42.07,42.1,359064.0,34.5038,34.512,34.4874,34.512,359064.0
2017-07-20 15:50:00,42.09,42.1,42.05,42.08,994042.0,34.5038,34.512,34.471,34.4956,994042.0
2017-07-21 09:30:00,42.0,42.05,41.96,41.99,249992.0,34.43,34.471,34.3973,34.4218,249992.0
2017-07-21 09:40:00,41.98,42.03,41.97,41.98,236458.0,34.4137,34.4546,34.4055,34.4137,236458.0
2017-07-21 09:50:00,41.98,41.99,41.94,41.96,341560.0,34.4137,34.4218,34.3809,34.3973,341560.0
2017-07-21 10:00:00,41.96,41.98,41.94,41.96,188968.0,34.3973,34.4137,34.3809,34.3973,188968.0
2017-07-21 10:10:00,41.96,41.97,41.94,41.97,131613.0,34.3973,34.4055,34.3809,34.4055,131613.0
2017-07-21 10:20:00,41.96,42.01,41.95,41.97,204620.0,34.3973,34.4382,34.3891,34.4055,204620.0
2017-07-21 10:30:00,41.97,41.98,41.95,41.96,115010.0,34.4055,34.4137,34.3891,34.3973,115010.0
2017-07-21 10:40:00,41.96,41.97,41.94,41.97,103890.0,34.3973,34.4055,34.3809,34.4055,103890.0
2017-07-21 10:50:00,41.96,41.97,41.92,41.93,198649.0,34.3973,34.4055,34.3645,34.3727,198649.0
2017-07-21 11:00:00,41.93,41.96,41.92,41.95,397015.0,34.3727,34.3973,34.3645,34.3891,397015.0
2017-07-21 11:10:00,41.95,41.97,41.94,41.97,112942.0,34.3891,34.4055,34.3809,34.4055,112942.0
2017-07-21 11:20:00,41.97,41.98,41.94,41.95,285419.0,34.4055,34.4137,34.3809,34.3891,285419.0
2017-07-21 11:30:00,41.95,41.95,41.92,41.94,310285.0,34.3891,34.3891,34.3645,34.3809,310285.0
2017-07-21 11:40:00,41.94,41.95,41.91,41.92,89384.0,34.3809,34.3891,34.3563,34.3645,89384.0
2017-07-21 11:50:00,41.92,41.95,41.91,41.95,58981.0,34.3645,34.3891,34.3563,34.3891,58981.0
2017-07-21 12:00:00,41.95,41.96,41.94,41.96,30083.0,34.3891,34.3973,34.3809,34.3973,30083.0
2017-07-21 12:10:00,41.96,41.97,41.95,41.97,54798.0,34.3973,34.4055,34.3891,34.4055,54798.0
2017-07-21 12:20:00,41.96,41.97,41.95,41.96,58738.0,34.3973,34.4055,34.3891,34.3973,58738.0
2017-07-21 12:30:00,41.96,41.97,41.95,41.97,20124.0,34.3973,34.4055,34.3891,34.4055,20124.0
2017-07-21 12:40:00,41.97,41.99,41.97,41.98,69153.0,34.4055,34.4218,34.4055,34.4137,69153.0
2017-07-21 12:50:00,41.98,41.99,41.97,41.98,24507.0,34.4137,34.4218,34.4055,34.4137,24507.0
2017-07-21 13:00:00,41.98,42.0,41.98,42.0,72745.0,34.4137,34.43,34.4137,34.43,72745.0
2017-07-21 13:10:00,42.0,42.01,41.99,42.0,64042.0,34.43,34.4382,34.4218,34.43,64042.0
2017-07-21 13:20:00,42.0,42.02,41.99,42.0,88907.0,34.43,34.4464,34.4218,34.43,88907.0
2017-07-21 13:30:00,42.0,42.0,41.98,42.0,82062.0,34.43,34.43,34.4137,34.43,82062.0
2017-07-21 13:40:00,42.0,42.0,41.99,42.0,62778.0,34.43,34.43,34.4218,34.43,62778.0
2017-07-21 13:50:00,42.0,42.0,41.99,42.0,7489.0,34.43,34.43,34.4218,34.43,7489.0
2017-07-21 14:00:00,42.0,42.0,41.99,42.0,15532.0,34.43,34.43,34.4218,34.43,15532.0
2017-07-21 14:10:00,42.0,42.01,41.99,42.01,139507.0,34.43,34.4382,34.4218,34.4382,139507.0
2017-07-21 14:20:00,42.01,42.02,41.99,42.01,56170.0,34.4382,34.4464,34.4218,34.4382,56170.0
2017-07-21 14:30:00,42.0,42.02,42.0,42.0,35609.0,34.43,34.4464,34.43,34.43,35609.0
2017-07-21 14:40:00,42.0,42.0,41.99,42.0,27962.0,34.43,34.43,34.4218,34.43,27962.0
2017-07-21 14:50:00,42.0,42.0,41.98,42.0,28775.0,34.43,34.43,34.4137,34.43,28775.0
2017-07-21 15:00:00,42.0,42.0,41.99,42.0,68881.0,34.43,34.43,34.4218,34.43,68881.0
2017-07-21 15:10:00,42.0,42.0,41.98,41.98,35574.0,34.43,34.43,34.4137,34.4137,35574.0
2017-07-21 15:20:00,41.99,41.99,41.97,41.98,63057.0,34.4218,34.4218,34.4055,34.4137,63057.0
2017-07-21 15:30:00,41.97,41.99,41.97,41.98,71621.0,34.4055,34.4218,34.4055,34.4137,71621.0
2017-07-21 15:40:00,41.98,42.0,41.98,42.0,159968.0,34.4137,34.43,34.4137,34.43,159968.0
2017-07-21 15:50:00,42.0,42.05,41.99,42.05,929957.0,34.43,34.471,34.4218,34.471,929957.0
2017-07-24 09:30:00,42.17,42.18,42.13,42.15,553323.0,34.5694,34.5776,34.5366,34.553,553323.0
2017-07-24 09:40:00,42.15,42.19,42.14,42.18,476627.0,34.553,34.5858,34.5448,34.5776,476627.0
2017-07-24 09:50:00,42.18,42.19,42.15,42.16,361486.0,34.5776,34.5858,34.553,34.5612,361486.0
2017-07-24 10:00:00,42.16,42.18,42.15,42.16,147728.0,34.5612,34.5776,34.553,34.5612,147728.0
2017-07-24 10:10:00,42.16,42.19,42.15,42.16,353937.0,34.5612,34.5858,34.553,34.5612,353937.0
2017-07-24 10:20:00,42.17,42.18,42.15,42.16,87168.0,34.5694,34.5776,34.553,34.5612,87168.0
2017-07-24 10:30:00,42.16,42.17,42.14,42.15,357018.0,34.5612,34.5694,34.5448,34.553,357018.0
2017-07-24 10:40:00,42.15,42.16,42.14,42.15,196422.0,34.553,34.5612,34.5448,34.553,196422.0
2017-07-24 10:50:00,42.15,42.15,42.12,42.13,248913.0,34.553,34.553,34.5284,34.5366,248913.0
2017-07-24 11:00:00,42.13,42.13,42.1,42.12,359812.0,34.5366,34.5366,34.512,34.5284,359812.0
2017-07-24 11:10:00,42.11,42.12,42.07,42.11,256427.0,34.5202,34.5284,34.4874,34.5202,256427.0
2017-07-24 11:20:00,42.11,42.11,42.07,42.09,363590.0,34.5202,34.5202,34.4874,34.5038,363590.0
2017-07-24 11:30:00,42.09,42.11,42.09,42.11,191976.0,34.5038,34.5202,34.5038,34.5202,191976.0
2017-07-24 11:40:00,42.11,42.11,42.08,42.11,204008.0,34.5202,34.5202,34.4956,34.5202,204008.0
2017-07-24 11:50:00,42.1,42.13,42.1,42.13,337317.0,34.512,34.5366,34.512,34.5366,337317.0
2017-07-24 12:00:00,42.13,42.13,42.11,42.12,23252.0,34.5366,34.5366,34.5202,34.5284,23252.0
2017-07-24 12:10:00,42.12,42.15,42.12,42.15,127214.0,34.5284,34.553,34.5284,34.553,127214.0
2017-07-24 12:20:00,42.14,42.15,42.14,42.15,15822.0,34.5448,34.553,34.5448,34.553,15822.0
2017-07-24 12:30:00,42.14,42.15,42.13,42.13,33662.0,34.5448,34.553,34.5366,34.5366,33662.0
2017-07-24 12:40:00,42.14,42.15,42.13,42.13,46858.0,34.5448,34.553,34.5366,34.5366,46858.0
2017-07-24 12:50:00,42.13,42.15,42.13,42.15,63759.0,34.5366,34.553,34.5366,34.553,63759.0
2017-07-24 13:00:00,42.15,42.15,42.12,42.13,104969.0,34.553,34.553,34.5284,34.5366,104969.0
2017-07-24 13:10:00,42.14,42.14,42.12,42.13,53771.0,34.5448,34.5448,34.5284,34.5366,53771.0
2017-07-24 13:20:00,42.13,42.13,42.12,42.13,37758.0,34.5366,34.5366,34.5284,34.5366,37758.0
2017-07-24 13:30:00,42.13,42.14,42.11,42.14,189173.0,34.5366,34.5448,34.5202,34.5448,189173.0
2017-07-24 13:40:00,42.14,42.15,42.13,42.15,98733.0,34.5448,34.553,34.5366,34.553,98733.0
2017-07-24 13:50:00,42.14,42.15,42.13,42.14,90534.0,34.5448,34.553,34.5366,34.5448,90534.0
2017-07-24 14:00:00,42.14,42.15,42.14,42.15,46025.0,34.5448,34.553,34.5448,34.553,46025.0
2017-07-24 14:10:00,42.15,42.16,42.14,42.15,34939.0,34.553,34.5612,34.5448,34.553,34939.0
2017-07-24 14:20:00,42.15,42.16,42.15,42.16,13455.0,34.553,34.5612,34.553,34.5612,13455.0
2017-07-24 14:30:00,42.16,42.17,42.16,42.16,12781.0,34.5612,34.5694,34.5612,34.5612,12781.0
2017-07-24 14:40:00,42.16,42.17,42.15,42.16,48082.0,34.5612,34.5694,34.553,34.5612,48082.0
2017-07-24 14:50:00,42.17,42.17,42.16,42.17,38622.0,34.5694,34.5694,34.5612,34.5694,38622.0
2017-07-24 15:00:00,42.17,42.18,42.16,42.16,85182.0,34.5694,34.5776,34.5612,34.5612,85182.0
2017-07-24 15:10:00,42.16,42.18,42.15,42.18,119192.0,34.5612,34.5776,34.553,34.5776,119192.0
2017-07-24 15:20:00,42.18,42.2,42.17,42.2,156278.0,34.5776,34.594,34.5694,34.594,156278.0
2017-07-24 15:30:00,42.2,42.2,42.18,42.19,67110.0,34.594,34.594,34.5776,34.5858,67110.0
2017-07-24 15:40:00,42.19,42.19,42.17,42.19,327573.0,34.5858,34.5858,34.5694,34.5858,327573.0
2017-07-24 15:50:00,42.18,42.2,42.16,42.18,521213.0,34.5776,34.594,34.5612,34.5776,521213.0
2017-07-25 09:30:00,42.27,42.28,42.22,42.23,544656.0,34.6514,34.6596,34.6104,34.6186,544656.0
2017-07-25 09:40:00,42.23,42.24,42.2,42.21,183460.0,34.6186,34.6268,34.594,34.6022,183460.0
2017-07-25 09:50:00,42.21,42.22,42.19,42.21,183597.0,34.6022,34.6104,34.5858,34.6022,183597.0
2017-07-25 10:00:00,42.22,42.22,42.16,42.16,328048.0,34.6104,34.6104,34.5612,34.5612,328048.0
2017-07-25 10:10:00,42.16,42.18,42.15,42.18,249238.0,34.5612,34.5776,34.553,34.5776,249238.0
2017-07-25 10:20:00,42.18,42.19,42.15,42.16,167533.0,34.5776,34.5858,34.553,34.5612,167533.0
2017-07-25 10:30:00,42.16,42.17,42.15,42.16,165808.0,34.5612,34.5694,34.553,34.5612,165808.0
2017-07-25 10:40:00,42.16,42.17,42.15,42.17,213105.0,34.5612,34.5694,34.553,34.5694,213105.0
2017-07-25 10:50:00,42.17,42.18,42.16,42.17,284390.0,34.5694,34.5776,34.5612,34.5694,284390.0
2017-07-25 11:00:00,42.17,42.19,42.16,42.18,345950.0,34.5694,34.5858,34.5612,34.5776,345950.0
2017-07-25 11:10:00,42.18,42.19,42.17,42.19,259305.0,34.5776,34.5858,34.5694,34.5858,259305.0
2017-07-25 11:20:00,42.19,42.2,42.18,42.2,145943.0,34.5858,34.594,34.5776,34.594,145943.0
2017-07-25 11:30:00,42.2,42.2,42.19,42.2,248420.0,34.594,34.594,34.5858,34.594,248420.0
2017-07-25 11:40:00,42.2,42.22,42.2,42.21,92695.0,34.594,34.6104,34.594,34.6022,92695.0
2017-07-25 11:50:00,42.21,42.21,42.2,42.2,75343.0,34.6022,34.6022,34.594,34.594,75343.0
2017-07-25 12:00:00,42.2,42.21,42.19,42.19,92834.0,34.594,34.6022,34.5858,34.5858,92834.0
2017-07-25 12:10:00,42.19,42.19,42.16,42.18,183900.0,34.5858,34.5858,34.5612,34.5776,183900.0
2017-07-25 12:20:00,42.18,42.19,42.17,42.18,113173.0,34.5776,34.5858,34.5694,34.5776,113173.0
2017-07-25 12:30:00,42.18,42.18,42.17,42.17,5814.0,34.5776,34.5776,34.5694,34.5694,5814.0
2017-07-25 12:40:00,42.18,42.19,42.17,42.19,45836.0,34.5776,34.5858,34.5694,34.5858,45836.0
2017-07-25 12:50:00,42.18,42.18,42.16,42.17,24343.0,34.5776,34.5776,34.5612,34.5694,24343.0
2017-07-25 13:00:00,42.16,42.18,42.16,42.18,75781.0,34.5612,34.5776,34.5612,34.5776,75781.0
2017-07-25 13:10:00,42.18,42.18,42.17,42.18,8850.0,34.5776,34.5776,34.5694,34.5776,8850.0
2017-07-25 13:20:00,42.17,42.18,42.17,42.18,18772.0,34.5694,34.5776,34.5694,34.5776,18772.0
2017-07-25 13:30:00,42.17,42.18,42.17,42.18,5035.0,34.5694,34.5776,34.5694,34.5776,5035.0
2017-07-25 13:40:00,42.18,42.18,42.16,42.16,70266.0,34.5776,34.5776,34.5612,34.5612,70266.0
2017-07-25 13:50:00,42.16,42.17,42.16,42.16,70855.0,34.5612,34.5694,34.5612,34.5612,70855.0
2017-07-25 14:00:00,42.16,42.17,42.15,42.16,43153.0,34.5612,34.5694,34.553,34.5612,43153.0
2017-07-25 14:10:00,42.16,42.17,42.15,42.17,72910.0,34.5612,34.5694,34.553,34.5694,72910.0
2017-07-25 14:20:00,42.16,42.17,42.16,42.16,82514.0,34.5612,34.5694,34.5612,34.5612,82514.0
2017-07-25 14:30:00,42.17,42.17,42.14,42.15,126258.0,34.5694,34.5694,34.5448,34.553,126258.0
2017-07-25 14:40:00,42.15,42.15,42.13,42.14,51254.0,34.553,34.553,34.5366,34.5448,51254.0
2017-07-25 14:50:00,42.14,42.17,42.13,42.16,122676.0,34.5448,34.5694,34.5366,34.5612,122676.0
2017-07-25 15:00:00,42.16,42.17,42.15,42.15,81561.0,34.5612,34.5694,34.553,34.553,81561.0
2017-07-25 15:10:00,42.15,42.16,42.14,42.16,155354.0,34.553,34.5612,34.5448,34.5612,155354.0
2017-07-25 15:20:00,42.16,42.16,42.13,42.14,87649.0,34.5612,34.5612,34.5366,34.5448,87649.0
2017-07-25 15:30:00,42.14,42.15,42.13,42.14,65698.0,34.5448,34.553,34.5366,34.5448,65698.0
2017-07-25 15:40:00,42.14,42.14,42.11,42.13,223802.0,34.5448,34.5448,34.5202,34.5366,223802.0
2017-07-25 15:50:00,42.13,42.13,42.1,42.11,539619.0,34.5366,34.5366,34.512,34.5202,539619.0
2017-07-26 09:30:00,42.27,42.29,42.21,42.26,346150.0,34.6514,34.6678,34.6022,34.6432,346150.0
2017-07-26 09:40:00,42.26,42.29,42.24,42.29,226064.0,34.6432,34.6678,34.6268,34.6678,226064.0
2017-07-26 09:50:00,42.29,42.3,42.27,42.29,334806.0,34.6678,34.676,34.6514,34.6678,334806.0
2017-07-26 10:00:00,42.29,42.29,42.28,42.29,53779.0,34.6678,34.6678,34.6596,34.6678,53779.0
2017-07-26 10:10:00,42.29,42.3,42.28,42.29,165413.0,34.6678,34.676,34.6596,34.6678,165413.0
2017-07-26 10:20:00,42.29,42.29,42.26,42.26,296540.0,34.6678,34.6678,34.6432,34.6432,296540.0
2017-07-26 10:30:00,42.27,42.32,42.27,42.32,345208.0,34.6514,34.6924,34.6514,34.6924,345208.0
2017-07-26 10:40:00,42.31,42.32,42.27,42.28,191450.0,34.6842,34.6924,34.6514,34.6596,191450.0
2017-07-26 10:50:00,42.28,42.28,42.26,42.28,176309.0,34.6596,34.6596,34.6432,34.6596,176309.0
2017-07-26 11:00:00,42.28,42.28,42.25,42.26,495807.0,34.6596,34.6596,34.635,34.6432,495807.0
2017-07-26 11:10:00,42.26,42.28,42.26,42.27,178344.0,34.6432,34.6596,34.6432,34.6514,178344.0
2017-07-26 11:20:00,42.27,42.27,42.26,42.27,83200.0,34.6514,34.6514,34.6432,34.6514,83200.0
2017-07-26 11:30:00,42.27,42.28,42.26,42.27,138225.0,34.6514,34.6596,34.6432,34.6514,138225.0
2017-07-26 11:40:00,42.27,42.29,42.27,42.27,242432.0,34.6514,34.6678,34.6514,34.6514,242432.0
2017-07-26 11:50:00,42.27,42.29,42.27,42.29,58059.0,34.6514,34.6678,34.6514,34.6678,58059.0
2017-07-26 12:00:00,42.28,42.31,42.28,42.29,68262.0,34.6596,34.6842,34.6596,34.6678,68262.0
2017-07-26 12:10:00,42.3,42.3,42.27,42.29,109930.0,34.676,34.676,34.6514,34.6678,109930.0
2017-07-26 12:20:00,42.29,42.29,42.27,42.27,60095.0,34.6678,34.6678,34.6514,34.6514,60095.0
2017-07-26 12:30:00,42.28,42.28,42.26,42.26,54740.0,34.6596,34.6596,34.6432,34.6432,54740.0
2017-07-26 12:40:00,42.26,42.27,42.26,42.27,27470.0,34.6432,34.6514,34.6432,34.6514,27470.0
2017-07-26 12:50:00,42.27,42.27,42.26,42.27,33780.0,34.6514,34.6514,34.6432,34.6514,33780.0
2017-07-26 13:00:00,42.27,42.27,42.24,42.26,190109.0,34.6514,34.6514,34.6268,34.6432,190109.0
2017-07-26 13:10:00,42.26,42.27,42.25,42.26,53905.0,34.6432,34.6514,34.635,34.6432,53905.0
2017-07-26 13:20:00,42.27,42.27,42.24,42.25,40163.0,34.6514,34.6514,34.6268,34.635,40163.0
2017-07-26 13:30:00,42.24,42.27,42.24,42.27,99758.0,34.6268,34.6514,34.6268,34.6514,99758.0
2017-07-26 13:40:00,42.26,42.27,42.26,42.26,23719.0,34.6432,34.6514,34.6432,34.6432,23719.0
2017-07-26 13:50:00,42.26,42.28,42.24,42.28,126856.0,34.6432,34.6596,34.6268,34.6596,126856.0
2017-07-26 14:00:00,42.28,42.41,42.25,42.41,358522.0,34.6596,34.7662,34.635,34.7662,358522.0
2017-07-26 14:10:00,42.4,42.49,42.37,42.49,961979.0,34.758,34.8317,34.7334,34.8317,961979.0
2017-07-26 14:20:00,42.49,42.56,42.48,42.55,680472.0,34.8317,34.8891,34.8235,34.8809,680472.0
2017-07-26 14:30:00,42.55,42.57,42.49,42.53,695416.0,34.8809,34.8973,34.8317,34.8645,695416.0
2017-07-26 14:40:00,42.53,42.57,42.52,42.57,569996.0,34.8645,34.8973,34.8563,34.8973,569996.0
2017-07-26 14:50:00,42.57,42.57,42.5,42.51,202722.0,34.8973,34.8973,34.8399,34.8481,202722.0
2017-07-26 15:00:00,42.5,42.55,42.5,42.55,267037.0,34.8399,34.8809,34.8399,34.8809,267037.0
2017-07-26 15:10:00,42.55,42.55,42.51,42.52,282768.0,34.8809,34.8809,34.8481,34.8563,282768.0
2017-07-26 15:20:00,42.52,42.55,42.52,42.54,390924.0,34.8563,34.8809,34.8563,34.8727,390924.0
2017-07-26 15:30:00,42.54,42.54,42.5,42.52,661239.0,34.8727,34.8727,34.8399,34.8563,661239.0
2017-07-26 15:40:00,42.52,42.52,42.48,42.48,591916.0,34.8563,34.8563,34.8235,34.8235,591916.0
2017-07-26 15:50:00,42.48,42.52,42.46,42.5,1502046.0,34.8235,34.8563,34.8071,34.8399,1502046.0
2017-07-27 09:30:00,42.65,42.67,42.62,42.65,183150.0,34.9629,34.9793,34.9383,34.9629,183150.0
2017-07-27 09:40:00,42.65,42.67,42.63,42.66,295679.0,34.9629,34.9793,34.9465,34.9711,295679.0
2017-07-27 09:50:00,42.66,42.68,42.64,42.65,237861.0,34.9711,34.9875,34.9547,34.9629,237861.0
2017-07-27 10:00:00,42.66,42.68,42.65,42.66,316484.0,34.9711,34.9875,34.9629,34.9711,316484.0
2017-07-27 10:10:00,42.66,42.68,42.65,42.66,147725.0,34.9711,34.9875,34.9629,34.9711,147725.0
2017-07-27 10:20:00,42.66,42.67,42.65,42.66,131281.0,34.9711,34.9793,34.9629,34.9711,131281.0
2017-07-27 10:30:00,42.66,42.67,42.65,42.66,233201.0,34.9711,34.9793,34.9629,34.9711,233201.0
2017-07-27 10:40:00,42.66,42.67,42.65,42.66,83298.0,34.9711,34.9793,34.9629,34.9711,83298.0
2017-07-27 10:50:00,42.65,42.66,42.62,42.62,268610.0,34.9629,34.9711,34.9383,34.9383,268610.0
2017-07-27 11:00:00,42.62,42.63,42.59,42.62,452629.0,34.9383,34.9465,34.9137,34.9383,452629.0
2017-07-27 11:10:00,42.62,42.63,42.61,42.61,223809.0,34.9383,34.9465,34.9301,34.9301,223809.0
2017-07-27 11:20:00,42.62,42.62,42.6,42.61,42240.0,34.9383,34.9383,34.9219,34.9301,42240.0
2017-07-27 11:30:00,42.62,42.62,42.61,42.62,53846.0,34.9383,34.9383,34.9301,34.9383,53846.0
2017-07-27 11:40:00,42.62,42.63,42.61,42.63,111618.0,34.9383,34.9465,34.9301,34.9465,111618.0
2017-07-27 11:50:00,42.63,42.65,42.62,42.64,137347.0,34.9465,34.9629,34.9383,34.9547,137347.0
2017-07-27 12:00:00,42.64,42.65,42.63,42.65,148388.0,34.9547,34.9629,34.9465,34.9629,148388.0
2017-07-27 12:10:00,42.65,42.65,42.63,42.63,174781.0,34.9629,34.9629,34.9465,34.9465,174781.0
2017-07-27 12:20:00,42.63,42.64,42.61,42.62,122840.0,34.9465,34.9547,34.9301,34.9383,122840.0
2017-07-27 12:30:00,42.61,42.61,42.57,42.58,236784.0,34.9301,34.9301,34.8973,34.9055,236784.0
2017-07-27 12:40:00,42.58,42.58,42.53,42.56,342020.0,34.9055,34.9055,34.8645,34.8891,342020.0
2017-07-27 12:50:00,42.56,42.56,42.44,42.46,267790.0,34.8891,34.8891,34.7907,34.8071,267790.0
2017-07-27 13:00:00,42.46,42.51,42.44,42.47,262349.0,34.8071,34.8481,34.7907,34.8153,262349.0
2017-07-27 13:10:00,42.48,42.49,42.38,42.39,371214.0,34.8235,34.8317,34.7416,34.7498,371214.0
2017-07-27 13:20:00,42.39,42.39,42.24,42.27,907413.0,34.7498,34.7498,34.6268,34.6514,907413.0
2017-07-27 13:30:00,42.27,42.27,42.09,42.09,585662.0,34.6514,34.6514,34.5038,34.5038,585662.0
2017-07-27 13:40:00,42.1,42.26,42.08,42.26,477534.0,34.512,34.6432,34.4956,34.6432,477534.0
2017-07-27 13:50:00,42.26,42.3,42.2,42.22,630056.0,34.6432,34.676,34.594,34.6104,630056.0
2017-07-27 14:00:00,42.22,42.28,42.2,42.28,177399.0,34.6104,34.6596,34.594,34.6596,177399.0
2017-07-27 14:10:00,42.27,42.31,42.26,42.31,166652.0,34.6514,34.6842,34.6432,34.6842,166652.0
2017-07-27 14:20:00,42.3,42.31,42.23,42.26,223435.0,34.676,34.6842,34.6186,34.6432,223435.0
2017-07-27 14:30:00,42.26,42.27,42.22,42.23,256671.0,34.6432,34.6514,34.6104,34.6186,256671.0
2017-07-27 14:40:00,42.23,42.23,42.19,42.2,248296.0,34.6186,34.6186,34.5858,34.594,248296.0
2017-07-27 14:50:00,42.21,42.23,42.18,42.22,174305.0,34.6022,34.6186,34.5776,34.6104,174305.0
2017-07-27 15:00:00,42.23,42.23,42.19,42.2,267632.0,34.6186,34.6186,34.5858,34.594,267632.0
2017-07-27 15:10:00,42.2,42.25,42.19,42.24,254593.0,34.594,34.635,34.5858,34.6268,254593.0
2017-07-27 15:20:00,42.24,42.3,42.24,42.29,328267.0,34.6268,34.676,34.6268,34.6678,328267.0
2017-07-27 15:30:00,42.29,42.32,42.27,42.32,470179.0,34.6678,34.6924,34.6514,34.6924,470179.0
2017-07-27 15:40:00,42.32,42.35,42.3,42.34,259815.0,34.6924,34.717,34.676,34.7088,259815.0
2017-07-27 15:50:00,42.35,42.38,42.31,42.36,815908.0,34.717,34.7416,34.6842,34.7252,815908.0
2017-07-28 09:30:00,42.29,42.33,42.19,42.28,486302.0,34.6678,34.7006,34.5858,34.6596,486302.0
2017-07-28 09:40:00,42.28,42.31,42.26,42.27,315963.0,34.6596,34.6842,34.6432,34.6514,315963.0
2017-07-28 09:50:00,42.28,42.3,42.25,42.28,254352.0,34.6596,34.676,34.635,34.6596,254352.0
2017-07-28 10:00:00,42.28,42.31,42.26,42.27,150780.0,34.6596,34.6842,34.6432,34.6514,150780.0
2017-07-28 10:10:00,42.28,42.32,42.27,42.3,185970.0,34.6596,34.6924,34.6514,34.676,185970.0
2017-07-28 10:20:00,42.3,42.3,42.26,42.3,215069.0,34.676,34.676,34.6432,34.676,215069.0
2017-07-28 10:30:00,42.3,42.32,42.28,42.3,259356.0,34.676,34.6924,34.6596,34.676,259356.0
2017-07-28 10:40:00,42.3,42.31,42.27,42.29,713677.0,34.676,34.6842,34.6514,34.6678,713677.0
2017-07-28 10:50:00,42.29,42.3,42.27,42.29,134211.0,34.6678,34.676,34.6514,34.6678,134211.0
2017-07-28 11:00:00,42.28,42.32,42.26,42.3,265599.0,34.6596,34.6924,34.6432,34.676,265599.0
2017-07-28 11:10:00,42.29,42.34,42.29,42.33,300708.0,34.6678,34.7088,34.6678,34.7006,300708.0
2017-07-28 11:20:00,42.33,42.34,42.31,42.31,123573.0,34.7006,34.7088,34.6842,34.6842,123573.0
2017-07-28 11:30:00,42.32,42.34,42.31,42.33,116516.0,34.6924,34.7088,34.6842,34.7006,116516.0
2017-07-28 11:40:00,42.33,42.33,42.31,42.32,106718.0,34.7006,34.7006,34.6842,34.6924,106718.0
2017-07-28 11:50:00,42.32,42.35,42.31,42.34,135751.0,34.6924,34.717,34.6842,34.7088,135751.0
2017-07-28 12:00:00,42.34,42.36,42.33,42.35,46084.0,34.7088,34.7252,34.7006,34.717,46084.0
2017-07-28 12:10:00,42.35,42.36,42.34,42.35,57502.0,34.717,34.7252,34.7088,34.717,57502.0
2017-07-28 12:20:00,42.35,42.36,42.33,42.36,109423.0,34.717,34.7252,34.7006,34.7252,109423.0
2017-07-28 12:30:00,42.36,42.37,42.34,42.36,76899.0,34.7252,34.7334,34.7088,34.7252,76899.0
2017-07-28 12:40:00,42.36,42.36,42.33,42.34,145814.0,34.7252,34.7252,34.7006,34.7088,145814.0
2017-07-28 12:50:00,42.34,42.34,42.31,42.31,137898.0,34.7088,34.7088,34.6842,34.6842,137898.0
2017-07-28 13:00:00,42.31,42.32,42.31,42.32,39950.0,34.6842,34.6924,34.6842,34.6924,39950.0
2017-07-28 13:10:00,42.32,42.32,42.3,42.3,138620.0,34.6924,34.6924,34.676,34.676,138620.0
2017-07-28 13:20:00,42.3,42.33,42.3,42.33,145317.0,34.676,34.7006,34.676,34.7006,145317.0
2017-07-28 13:30:00,42.33,42.34,42.31,42.32,94800.0,34.7006,34.7088,34.6842,34.6924,94800.0
2017-07-28 13:40:00,42.32,42.35,42.31,42.34,130836.0,34.6924,34.717,34.6842,34.7088,130836.0
2017-07-28 13:50:00,42.35,42.35,42.33,42.35,210264.0,34.717,34.717,34.7006,34.717,210264.0
2017-07-28 14:00:00,42.34,42.35,42.33,42.35,63565.0,34.7088,34.717,34.7006,34.717,63565.0
2017-07-28 14:10:00,42.34,42.34,42.33,42.34,60724.0,34.7088,34.7088,34.7006,34.7088,60724.0
2017-07-28 14:20:00,42.34,42.37,42.34,42.36,188568.0,34.7088,34.7334,34.7088,34.7252,188568.0
2017-07-28 14:30:00,42.36,42.36,42.34,42.34,150499.0,34.7252,34.7252,34.7088,34.7088,150499.0
2017-07-28 14:40:00,42.34,42.35,42.34,42.34,81986.0,34.7088,34.717,34.7088,34.7088,81986.0
2017-07-28 14:50:00,42.34,42.37,42.34,42.37,48750.0,34.7088,34.7334,34.7088,34.7334,48750.0
2017-07-28 15:00:00,42.37,42.38,42.35,42.36,208550.0,34.7334,34.7416,34.717,34.7252,208550.0
2017-07-28 15:10:00,42.36,42.36,42.33,42.34,90488.0,34.7252,34.7252,34.7006,34.7088,90488.0
2017-07-28 15:20:00,42.34,42.37,42.34,42.37,216689.0,34.7088,34.7334,34.7088,34.7334,216689.0
2017-07-28 15:30:00,42.37,42.39,42.36,42.39,320145.0,34.7334,34.7498,34.7252,34.7498,320145.0
2017-07-28 15:40:00,42.39,42.41,42.38,42.4,290300.0,34.7498,34.7662,34.7416,34.758,290300.0
2017-07-28 15:50:00,42.4,42.43,42.37,42.4,1540135.0,34.758,34.7825,34.7334,34.758,1540135.0
2017-07-31 09:30:00,42.62,42.65,42.55,42.55,503838.0,34.9383,34.9629,34.8809,34.8809,503838.0
2017-07-31 09:40:00,42.56,42.58,42.54,42.56,394584.0,34.8891,34.9055,34.8727,34.8891,394584.0
2017-07-31 09:50:00,42.56,42.57,42.51,42.52,321527.0,34.8891,34.8973,34.8481,34.8563,321527.0
2017-07-31 10:00:00,42.52,42.53,42.47,42.52,352791.0,34.8563,34.8645,34.8153,34.8563,352791.0
2017-07-31 10:10:00,42.52,42.55,42.51,42.54,185910.0,34.8563,34.8809,34.8481,34.8727,185910.0
2017-07-31 10:20:00,42.54,42.56,42.52,42.54,367937.0,34.8727,34.8891,34.8563,34.8727,367937.0
2017-07-31 10:30:00,42.54,42.55,42.5,42.53,284347.0,34.8727,34.8809,34.8399,34.8645,284347.0
2017-07-31 10:40:00,42.53,42.54,42.51,42.52,256501.0,34.8645,34.8727,34.8481,34.8563,256501.0
2017-07-31 10:50:00,42.52,42.52,42.48,42.52,314948.0,34.8563,34.8563,34.8235,34.8563,314948.0
2017-07-31 11:00:00,42.52,42.53,42.49,42.52,392980.0,34.8563,34.8645,34.8317,34.8563,392980.0
2017-07-31 11:10:00,42.52,42.53,42.51,42.53,144120.0,34.8563,34.8645,34.8481,34.8645,144120.0
2017-07-31 11:20:00,42.53,42.54,42.52,42.53,236081.0,34.8645,34.8727,34.8563,34.8645,236081.0
2017-07-31 11:30:00,42.53,42.54,42.52,42.54,145308.0,34.8645,34.8727,34.8563,34.8727,145308.0
2017-07-31 11:40:00,42.54,42.55,42.53,42.54,100179.0,34.8727,34.8809,34.8645,34.8727,100179.0
2017-07-31 11:50:00,42.53,42.54,42.51,42.54,437134.0,34.8645,34.8727,34.8481,34.8727,437134.0
2017-07-31 12:00:00,42.53,42.54,42.48,42.5,126925.0,34.8645,34.8727,34.8235,34.8399,126925.0
2017-07-31 12:10:00,42.49,42.53,42.49,42.52,58003.0,34.8317,34.8645,34.8317,34.8563,58003.0
2017-07-31 12:20:00,42.52,42.53,42.52,42.52,61535.0,34.8563,34.8645,34.8563,34.8563,61535.0
2017-07-31 12:30:00,42.52,42.53,42.52,42.52,5712.0,34.8563,34.8645,34.8563,34.8563,5712.0
2017-07-31 12:40:00,42.52,42.56,42.52,42.55,135715.0,34.8563,34.8891,34.8563,34.8809,135715.0
2017-07-31 12:50:00,42.55,42.55,42.54,42.55,14994.0,34.8809,34.8809,34.8727,34.8809,14994.0
2017-07-31 13:00:00,42.54,42.55,42.52,42.53,131935.0,34.8727,34.8809,34.8563,34.8645,131935.0
2017-07-31 13:10:00,42.53,42.54,42.52,42.54,60667.0,34.8645,34.8727,34.8563,34.8727,60667.0
2017-07-31 13:20:00,42.54,42.56,42.53,42.55,59932.0,34.8727,34.8891,34.8645,34.8809,59932.0
2017-07-31 13:30:00,42.55,42.56,42.53,42.55,47915.0,34.8809,34.8891,34.8645,34.8809,47915.0
2017-07-31 13:40:00,42.55,42.56,42.54,42.56,59243.0,34.8809,34.8891,34.8727,34.8891,59243.0
2017-07-31 13:50:00,42.56,42.56,42.55,42.55,33660.0,34.8891,34.8891,34.8809,34.8809,33660.0
2017-07-31 14:00:00,42.55,42.56,42.55,42.55,33480.0,34.8809,34.8891,34.8809,34.8809,33480.0
2017-07-31 14:10:00,42.55,42.57,42.55,42.55,105587.0,34.8809,34.8973,34.8809,34.8809,105587.0
2017-07-31 14:20:00,42.55,42.57,42.54,42.56,77488.0,34.8809,34.8973,34.8727,34.8891,77488.0
2017-07-31 14:30:00,42.56,42.57,42.52,42.55,253711.0,34.8891,34.8973,34.8563,34.8809,253711.0
2017-07-31 14:40:00,42.55,42.56,42.54,42.56,99396.0,34.8809,34.8891,34.8727,34.8891,99396.0
2017-07-31 14:50:00,42.55,42.56,42.53,42.55,158351.0,34.8809,34.8891,34.8645,34.8809,158351.0
2017-07-31 15:00:00,42.55,42.55,42.52,42.54,177605.0,34.8809,34.8809,34.8563,34.8727,177605.0
2017-07-31 15:10:00,42.54,42.55,42.53,42.53,178635.0,34.8727,34.8809,34.8645,34.8645,178635.0
2017-07-31 15:20:00,42.53,42.55,42.53,42.55,127256.0,34.8645,34.8809,34.8645,34.8809,127256.0
2017-07-31 15:30:00,42.55,42.56,42.54,42.55,211776.0,34.8809,34.8891,34.8727,34.8809,211776.0
2017-07-31 15:40:00,42.55,42.56,42.55,42.55,206522.0,34.8809,34.8891,34.8809,34.8809,206522.0
2017-07-31 15:50:00,42.55,42.57,42.53,42.55,1066581.0,34.8809,34.8973,34.8645,34.8809,1066581.0
2017-08-01 09:30:00,43.18,43.18,43.04,43.05,2110765.0,35.3974,35.3974,35.2826,35.2908,2110765.0
2017-08-01 09:40:00,43.05,43.07,43.03,43.05,473493.0,35.2908,35.3072,35.2744,35.2908,473493.0
2017-08-01 09:50:00,43.05,43.08,43.05,43.06,529540.0,35.2908,35.3154,35.2908,35.299,529540.0
2017-08-01 10:00:00,43.07,43.11,43.05,43.11,404303.0,35.3072,35.34,35.2908,35.34,404303.0
2017-08-01 10:10:00,43.11,43.12,43.09,43.11,188115.0,35.34,35.3482,35.3236,35.34,188115.0
2017-08-01 10:20:00,43.12,43.12,43.06,43.09,284559.0,35.3482,35.3482,35.299,35.3236,284559.0
2017-08-01 10:30:00,43.09,43.11,43.09,43.1,161907.0,35.3236,35.34,35.3236,35.3318,161907.0
2017-08-01 10:40:00,43.1,43.11,43.09,43.11,159771.0,35.3318,35.34,35.3236,35.34,159771.0
2017-08-01 10:50:00,43.11,43.12,43.1,43.11,302302.0,35.34,35.3482,35.3318,35.34,302302.0
2017-08-01 11:00:00,43.11,43.12,43.08,43.08,377581.0,35.34,35.3482,35.3154,35.3154,377581.0
2017-08-01 11:10:00,43.09,43.09,43.05,43.05,483984.0,35.3236,35.3236,35.2908,35.2908,483984.0
2017-08-01 11:20:00,43.05,43.07,43.04,43.06,367512.0,35.2908,35.3072,35.2826,35.299,367512.0
2017-08-01 11:30:00,43.06,43.09,43.05,43.09,316379.0,35.299,35.3236,35.2908,35.3236,316379.0
2017-08-01 11:40:00,43.09,43.1,43.08,43.1,213864.0,35.3236,35.3318,35.3154,35.3318,213864.0
2017-08-01 11:50:00,43.1,43.11,43.08,43.09,205604.0,35.3318,35.34,35.3154,35.3236,205604.0
2017-08-01 12:00:00,43.09,43.1,43.08,43.09,152014.0,35.3236,35.3318,35.3154,35.3236,152014.0
2017-08-01 12:10:00,43.09,43.12,43.09,43.1,335121.0,35.3236,35.3482,35.3236,35.3318,335121.0
2017-08-01 12:20:00,43.1,43.11,43.09,43.09,68959.0,35.3318,35.34,35.3236,35.3236,68959.0
2017-08-01 12:30:00,43.09,43.1,43.08,43.08,106273.0,35.3236,35.3318,35.3154,35.3154,106273.0
2017-08-01 12:40:00,43.08,43.09,43.08,43.09,90976.0,35.3154,35.3236,35.3154,35.3236,90976.0
2017-08-01 12:50:00,43.09,43.1,43.08,43.1,62798.0,35.3236,35.3318,35.3154,35.3318,62798.0
2017-08-01 13:00:00,43.09,43.1,43.09,43.09,52546.0,35.3236,35.3318,35.3236,35.3236,52546.0
2017-08-01 13:10:00,43.09,43.1,43.09,43.09,30525.0,35.3236,35.3318,35.3236,35.3236,30525.0
2017-08-01 13:20:00,43.09,43.12,43.09,43.1,190717.0,35.3236,35.3482,35.3236,35.3318,190717.0
2017-08-01 13:30:00,43.1,43.11,43.09,43.09,155443.0,35.3318,35.34,35.3236,35.3236,155443.0
2017-08-01 13:40:00,43.09,43.11,43.09,43.1,120458.0,35.3236,35.34,35.3236,35.3318,120458.0
2017-08-01 13:50:00,43.1,43.11,43.1,43.1,88220.0,35.3318,35.34,35.3318,35.3318,88220.0
2017-08-01 14:00:00,43.1,43.11,43.1,43.1,73055.0,35.3318,35.34,35.3318,35.3318,73055.0
2017-08-01 14:10:00,43.1,43.11,43.09,43.11,194152.0,35.3318,35.34,35.3236,35.34,194152.0
2017-08-01 14:20:00,43.11,43.11,43.09,43.09,75757.0,35.34,35.34,35.3236,35.3236,75757.0
2017-08-01 14:30:00,43.09,43.1,43.09,43.09,52553.0,35.3236,35.3318,35.3236,35.3236,52553.0
2017-08-01 14:40:00,43.09,43.1,43.08,43.08,113045.0,35.3236,35.3318,35.3154,35.3154,113045.0
2017-08-01 14:50:00,43.08,43.1,43.07,43.09,134961.0,35.3154,35.3318,35.3072,35.3236,134961.0
2017-08-01 15:00:00,43.08,43.09,43.06,43.07,156816.0,35.3154,35.3236,35.299,35.3072,156816.0
2017-08-01 15:10:00,43.07,43.08,43.06,43.07,145738.0,35.3072,35.3154,35.299,35.3072,145738.0
2017-08-01 15:20:00,43.06,43.08,43.06,43.08,117522.0,35.299,35.3154,35.299,35.3154,117522.0
2017-08-01 15:30:00,43.07,43.08,43.05,43.05,366223.0,35.3072,35.3154,35.2908,35.2908,366223.0
2017-08-01 15:40:00,43.05,43.06,43.05,43.06,254405.0,35.2908,35.299,35.2908,35.299,254405.0
2017-08-01 15:50:00,43.05,43.08,43.04,43.06,1128528.0,35.2908,35.3154,35.2826,35.299,1128528.0
2017-08-02 09:30:00,43.11,43.14,43.09,43.14,310112.0,35.34,35.3646,35.3236,35.3646,310112.0
2017-08-02 09:40:00,43.14,43.14,43.06,43.06,450187.0,35.3646,35.3646,35.299,35.299,450187.0
2017-08-02 09:50:00,43.07,43.09,43.06,43.08,100910.0,35.3072,35.3236,35.299,35.3154,100910.0
2017-08-02 10:00:00,43.08,43.11,43.07,43.11,152195.0,35.3154,35.34,35.3072,35.34,152195.0
2017-08-02 10:10:00,43.11,43.11,43.06,43.07,324534.0,35.34,35.34,35.299,35.3072,324534.0
2017-08-02 10:20:00,43.07,43.07,42.98,42.98,834107.0,35.3072,35.3072,35.2334,35.2334,834107.0
2017-08-02 10:30:00,42.98,42.99,42.95,42.97,647504.0,35.2334,35.2416,35.2088,35.2252,647504.0
2017-08-02 10:40:00,42.97,42.97,42.86,42.89,1092922.0,35.2252,35.2252,35.135,35.1596,1092922.0
2017-08-02 10:50:00,42.89,42.91,42.83,42.84,1394162.0,35.1596,35.176,35.1105,35.1186,1394162.0
2017-08-02 11:00:00,42.84,42.85,42.8,42.84,1189475.0,35.1186,35.1268,35.0859,35.1186,1189475.0
2017-08-02 11:10:00,42.84,42.85,42.81,42.84,504715.0,35.1186,35.1268,35.0941,35.1186,504715.0
2017-08-02 11:20:00,42.84,42.86,42.83,42.86,154868.0,35.1186,35.135,35.1105,35.135,154868.0
2017-08-02 11:30:00,42.86,42.88,42.84,42.87,394433.0,35.135,35.1514,35.1186,35.1432,394433.0
2017-08-02 11:40:00,42.87,42.88,42.86,42.87,114150.0,35.1432,35.1514,35.135,35.1432,114150.0
2017-08-02 11:50:00,42.88,42.89,42.87,42.88,45300.0,35.1514,35.1596,35.1432,35.1514,45300.0
2017-08-02 12:00:00,42.89,42.89,42.88,42.88,115178.0,35.1596,35.1596,35.1514,35.1514,115178.0
2017-08-02 12:10:00,42.89,42.89,42.86,42.87,106233.0,35.1596,35.1596,35.135,35.1432,106233.0
2017-08-02 12:20:00,42.87,42.87,42.85,42.87,444712.0,35.1432,35.1432,35.1268,35.1432,444712.0
2017-08-02 12:30:00,42.87,42.89,42.86,42.89,835896.0,35.1432,35.1596,35.135,35.1596,835896.0
2017-08-02 12:40:00,42.89,42.89,42.88,42.89,62231.0,35.1596,35.1596,35.1514,35.1596,62231.0
2017-08-02 12:50:00,42.89,42.89,42.88,42.89,160278.0,35.1596,35.1596,35.1514,35.1596,160278.0
2017-08-02 13:00:00,42.89,42.93,42.88,42.89,492009.0,35.1596,35.1924,35.1514,35.1596,492009.0
2017-08-02 13:10:00,42.9,42.9,42.88,42.9,189625.0,35.1678,35.1678,35.1514,35.1678,189625.0
2017-08-02 13:20:00,42.9,42.93,42.89,42.93,59809.0,35.1678,35.1924,35.1596,35.1924,59809.0
2017-08-02 13:30:00,42.93,42.93,42.92,42.93,50011.0,35.1924,35.1924,35.1842,35.1924,50011.0
2017-08-02 13:40:00,42.93,42.95,42.92,42.94,93953.0,35.1924,35.2088,35.1842,35.2006,93953.0
2017-08-02 13:50:00,42.94,42.94,42.93,42.93,40653.0,35.2006,35.2006,35.1924,35.1924,40653.0
2017-08-02 14:00:00,42.94,42.94,42.92,42.93,48639.0,35.2006,35.2006,35.1842,35.1924,48639.0
2017-08-02 14:10:00,42.92,42.93,42.91,42.91,174746.0,35.1842,35.1924,35.176,35.176,174746.0
2017-08-02 14:20:00,42.92,42.92,42.9,42.91,271804.0,35.1842,35.1842,35.1678,35.176,271804.0
2017-08-02 14:30:00,42.91,42.94,42.91,42.92,361011.0,35.176,35.2006,35.176,35.1842,361011.0
2017-08-02 14:40:00,42.92,42.93,42.91,42.91,87090.0,35.1842,35.1924,35.176,35.176,87090.0
2017-08-02 14:50:00,42.91,42.92,42.91,42.92,97126.0,35.176,35.1842,35.176,35.1842,97126.0
2017-08-02 15:00:00,42.92,42.94,42.91,42.91,154473.0,35.1842,35.2006,35.176,35.176,154473.0
2017-08-02 15:10:00,42.91,42.92,42.9,42.9,135790.0,35.176,35.1842,35.1678,35.1678,135790.0
2017-08-02 15:20:00,42.9,42.9,42.89,42.9,108925.0,35.1678,35.1678,35.1596,35.1678,108925.0
2017-08-02 15:30:00,42.9,42.9,42.88,42.88,288700.0,35.1678,35.1678,35.1514,35.1514,288700.0
2017-08-02 15:40:00,42.89,42.91,42.88,42.91,264697.0,35.1596,35.176,35.1514,35.176,264697.0
2017-08-02 15:50:00,42.91,42.92,42.9,42.92,560130.0,35.176,35.1842,35.1678,35.1842,560130.0
2017-08-03 09:30:00,42.84,42.86,42.75,42.79,371868.0,35.1186,35.135,35.0449,35.0777,371868.0
2017-08-03 09:40:00,42.79,42.79,42.75,42.77,397622.0,35.0777,35.0777,35.0449,35.0613,397622.0
2017-08-03 09:50:00,42.77,42.77,42.71,42.73,214567.0,35.0613,35.0613,35.0121,35.0285,214567.0
2017-08-03 10:00:00,42.72,42.78,42.72,42.77,454188.0,35.0203,35.0695,35.0203,35.0613,454188.0
2017-08-03 10:10:00,42.77,42.79,42.74,42.79,506555.0,35.0613,35.0777,35.0367,35.0777,506555.0
2017-08-03 10:20:00,42.79,42.8,42.75,42.79,265200.0,35.0777,35.0859,35.0449,35.0777,265200.0
2017-08-03 10:30:00,42.79,42.81,42.78,42.8,154300.0,35.0777,35.0941,35.0695,35.0859,154300.0
2017-08-03 10:40:00,42.8,42.84,42.79,42.83,636628.0,35.0859,35.1186,35.0777,35.1105,636628.0
2017-08-03 10:50:00,42.84,42.85,42.83,42.85,494182.0,35.1186,35.1268,35.1105,35.1268,494182.0
2017-08-03 11:00:00,42.84,42.86,42.84,42.86,174235.0,35.1186,35.135,35.1186,35.135,174235.0
2017-08-03 11:10:00,42.86,42.87,42.83,42.84,196618.0,35.135,35.1432,35.1105,35.1186,196618.0
2017-08-03 11:20:00,42.84,42.85,42.82,42.84,222192.0,35.1186,35.1268,35.1023,35.1186,222192.0
2017-08-03 11:30:00,42.84,42.84,42.81,42.84,189440.0,35.1186,35.1186,35.0941,35.1186,189440.0
2017-08-03 11:40:00,42.84,42.85,42.81,42.81,127063.0,35.1186,35.1268,35.0941,35.0941,127063.0
2017-08-03 11:50:00,42.81,42.83,42.79,42.79,172213.0,35.0941,35.1105,35.0777,35.0777,172213.0
2017-08-03 12:00:00,42.79,42.82,42.79,42.8,72647.0,35.0777,35.1023,35.0777,35.0859,72647.0
2017-08-03 12:10:00,42.8,42.81,42.8,42.81,22314.0,35.0859,35.0941,35.0859,35.0941,22314.0
2017-08-03 12:20:00,42.81,42.83,42.8,42.83,73444.0,35.0941,35.1105,35.0859,35.1105,73444.0
2017-08-03 12:30:00,42.83,42.84,42.82,42.84,90499.0,35.1105,35.1186,35.1023,35.1186,90499.0
2017-08-03 12:40:00,42.84,42.85,42.83,42.84,270950.0,35.1186,35.1268,35.1105,35.1186,270950.0
2017-08-03 12:50:00,42.85,42.86,42.84,42.84,154229.0,35.1268,35.135,35.1186,35.1186,154229.0
2017-08-03 13:00:00,42.84,42.86,42.84,42.85,93110.0,35.1186,35.135,35.1186,35.1268,93110.0
2017-08-03 13:10:00,42.85,42.85,42.84,42.85,87749.0,35.1268,35.1268,35.1186,35.1268,87749.0
2017-08-03 13:20:00,42.85,42.85,42.83,42.85,56787.0,35.1268,35.1268,35.1105,35.1268,56787.0
2017-08-03 13:30:00,42.84,42.86,42.83,42.86,77208.0,35.1186,35.135,35.1105,35.135,77208.0
2017-08-03 13:40:00,42.86,42.86,42.85,42.85,9231.0,35.135,35.135,35.1268,35.1268,9231.0
2017-08-03 13:50:00,42.86,42.88,42.85,42.86,101926.0,35.135,35.1514,35.1268,35.135,101926.0
2017-08-03 14:00:00,42.87,42.88,42.86,42.86,110568.0,35.1432,35.1514,35.135,35.135,110568.0
2017-08-03 14:10:00,42.87,42.87,42.85,42.86,78694.0,35.1432,35.1432,35.1268,35.135,78694.0
2017-08-03 14:20:00,42.86,42.87,42.85,42.87,23607.0,35.135,35.1432,35.1268,35.1432,23607.0
2017-08-03 14:30:00,42.87,42.87,42.85,42.86,38650.0,35.1432,35.1432,35.1268,35.135,38650.0
2017-08-03 14:40:00,42.86,42.86,42.85,42.85,34422.0,35.135,35.135,35.1268,35.1268,34422.0
2017-08-03 14:50:00,42.86,42.86,42.84,42.85,99569.0,35.135,35.135,35.1186,35.1268,99569.0
2017-08-03 15:00:00,42.85,42.86,42.84,42.86,41325.0,35.1268,35.135,35.1186,35.135,41325.0
2017-08-03 15:10:00,42.86,42.87,42.84,42.87,109212.0,35.135,35.1432,35.1186,35.1432,109212.0
2017-08-03 15:20:00,42.87,42.87,42.86,42.86,41265.0,35.1432,35.1432,35.135,35.135,41265.0
2017-08-03 15:30:00,42.86,42.86,42.8,42.84,258756.0,35.135,35.135,35.0859,35.1186,258756.0
2017-08-03 15:40:00,42.84,42.84,42.83,42.84,111615.0,35.1186,35.1186,35.1105,35.1186,111615.0
2017-08-03 15:50:00,42.84,42.85,42.81,42.84,897107.0,35.1186,35.1268,35.0941,35.1186,897107.0
2017-08-04 09:30:00,42.76,42.82,42.76,42.81,244124.0,35.0531,35.1023,35.0531,35.0941,244124.0
2017-08-04 09:40:00,42.81,42.85,42.79,42.8,382503.0,35.0941,35.1268,35.0777,35.0859,382503.0
2017-08-04 09:50:00,42.8,42.8,42.71,42.71,296639.0,35.0859,35.0859,35.0121,35.0121,296639.0
2017-08-04 10:00:00,42.71,42.73,42.68,42.69,153490.0,35.0121,35.0285,34.9875,34.9957,153490.0
2017-08-04 10:10:00,42.69,42.74,42.68,42.74,287511.0,34.9957,35.0367,34.9875,35.0367,287511.0
2017-08-04 10:20:00,42.74,42.78,42.73,42.78,518826.0,35.0367,35.0695,35.0285,35.0695,518826.0
2017-08-04 10:30:00,42.78,42.79,42.75,42.77,181432.0,35.0695,35.0777,35.0449,35.0613,181432.0
2017-08-04 10:40:00,42.77,42.79,42.76,42.79,120392.0,35.0613,35.0777,35.0531,35.0777,120392.0
2017-08-04 10:50:00,42.79,42.79,42.73,42.75,217708.0,35.0777,35.0777,35.0285,35.0449,217708.0
2017-08-04 11:00:00,42.75,42.75,42.72,42.75,164578.0,35.0449,35.0449,35.0203,35.0449,164578.0
2017-08-04 11:10:00,42.75,42.79,42.74,42.79,183215.0,35.0449,35.0777,35.0367,35.0777,183215.0
2017-08-04 11:20:00,42.79,42.79,42.75,42.77,162377.0,35.0777,35.0777,35.0449,35.0613,162377.0
2017-08-04 11:30:00,42.77,42.79,42.76,42.79,190687.0,35.0613,35.0777,35.0531,35.0777,190687.0
2017-08-04 11:40:00,42.79,42.82,42.78,42.8,114744.0,35.0777,35.1023,35.0695,35.0859,114744.0
2017-08-04 11:50:00,42.81,42.83,42.8,42.83,134113.0,35.0941,35.1105,35.0859,35.1105,134113.0
2017-08-04 12:00:00,42.83,42.85,42.83,42.84,160915.0,35.1105,35.1268,35.1105,35.1186,160915.0
2017-08-04 12:10:00,42.84,42.85,42.79,42.8,158240.0,35.1186,35.1268,35.0777,35.0859,158240.0
2017-08-04 12:20:00,42.8,42.82,42.8,42.82,70129.0,35.0859,35.1023,35.0859,35.1023,70129.0
2017-08-04 12:30:00,42.82,42.82,42.78,42.79,83305.0,35.1023,35.1023,35.0695,35.0777,83305.0
2017-08-04 12:40:00,42.79,42.8,42.79,42.8,17991.0,35.0777,35.0859,35.0777,35.0859,17991.0
2017-08-04 12:50:00,42.79,42.81,42.79,42.8,13194.0,35.0777,35.0941,35.0777,35.0859,13194.0
2017-08-04 13:00:00,42.8,42.82,42.79,42.82,96134.0,35.0859,35.1023,35.0777,35.1023,96134.0
2017-08-04 13:10:00,42.82,42.82,42.8,42.81,44324.0,35.1023,35.1023,35.0859,35.0941,44324.0
2017-08-04 13:20:00,42.82,42.82,42.81,42.82,39780.0,35.1023,35.1023,35.0941,35.1023,39780.0
2017-08-04 13:30:00,42.82,42.83,42.81,42.82,29075.0,35.1023,35.1105,35.0941,35.1023,29075.0
2017-08-04 13:40:00,42.82,42.83,42.81,42.82,27341.0,35.1023,35.1105,35.0941,35.1023,27341.0
2017-08-04 13:50:00,42.83,42.84,42.82,42.84,60579.0,35.1105,35.1186,35.1023,35.1186,60579.0
2017-08-04 14:00:00,42.83,42.84,42.82,42.83,75596.0,35.1105,35.1186,35.1023,35.1105,75596.0
2017-08-04 14:10:00,42.82,42.84,42.81,42.84,270821.0,35.1023,35.1186,35.0941,35.1186,270821.0
2017-08-04 14:20:00,42.83,42.84,42.81,42.82,66328.0,35.1105,35.1186,35.0941,35.1023,66328.0
2017-08-04 14:30:00,42.81,42.83,42.81,42.83,70590.0,35.0941,35.1105,35.0941,35.1105,70590.0
2017-08-04 14:40:00,42.83,42.83,42.82,42.83,14465.0,35.1105,35.1105,35.1023,35.1105,14465.0
2017-08-04 14:50:00,42.83,42.83,42.81,42.81,55642.0,35.1105,35.1105,35.0941,35.0941,55642.0
2017-08-04 15:00:00,42.81,42.83,42.81,42.83,34821.0,35.0941,35.1105,35.0941,35.1105,34821.0
2017-08-04 15:10:00,42.83,42.83,42.81,42.81,42458.0,35.1105,35.1105,35.0941,35.0941,42458.0
2017-08-04 15:20:00,42.82,42.83,42.81,42.83,68368.0,35.1023,35.1105,35.0941,35.1105,68368.0
2017-08-04 15:30:00,42.82,42.83,42.82,42.82,84785.0,35.1023,35.1105,35.1023,35.1023,84785.0
2017-08-04 15:40:00,42.83,42.84,42.81,42.81,193361.0,35.1105,35.1186,35.0941,35.0941,193361.0
2017-08-04 15:50:00,42.82,42.88,42.81,42.86,624352.0,35.1023,35.1514,35.0941,35.135,624352.0
2017-08-07 09:30:00,42.93,42.94,42.9,42.92,236004.0,35.1924,35.2006,35.1678,35.1842,236004.0
2017-08-07 09:40:00,42.92,42.94,42.9,42.94,191474.0,35.1842,35.2006,35.1678,35.2006,191474.0
2017-08-07 09:50:00,42.94,42.94,42.92,42.94,232617.0,35.2006,35.2006,35.1842,35.2006,232617.0
2017-08-07 10:00:00,42.94,42.95,42.93,42.94,225643.0,35.2006,35.2088,35.1924,35.2006,225643.0
2017-08-07 10:10:00,42.94,42.95,42.92,42.92,154985.0,35.2006,35.2088,35.1842,35.1842,154985.0
2017-08-07 10:20:00,42.93,42.94,42.92,42.93,91498.0,35.1924,35.2006,35.1842,35.1924,91498.0
2017-08-07 10:30:00,42.93,42.94,42.92,42.93,143605.0,35.1924,35.2006,35.1842,35.1924,143605.0
2017-08-07 10:40:00,42.93,42.93,42.88,42.91,245681.0,35.1924,35.1924,35.1514,35.176,245681.0
2017-08-07 10:50:00,42.91,42.94,42.9,42.92,112472.0,35.176,35.2006,35.1678,35.1842,112472.0
2017-08-07 11:00:00,42.92,42.93,42.89,42.91,288016.0,35.1842,35.1924,35.1596,35.176,288016.0
2017-08-07 11:10:00,42.91,42.95,42.91,42.95,160295.0,35.176,35.2088,35.176,35.2088,160295.0
2017-08-07 11:20:00,42.95,42.95,42.93,42.94,114870.0,35.2088,35.2088,35.1924,35.2006,114870.0
2017-08-07 11:30:00,42.95,42.98,42.93,42.98,344815.0,35.2088,35.2334,35.1924,35.2334,344815.0
2017-08-07 11:40:00,42.97,42.98,42.95,42.97,83444.0,35.2252,35.2334,35.2088,35.2252,83444.0
2017-08-07 11:50:00,42.97,42.97,42.95,42.95,35745.0,35.2252,35.2252,35.2088,35.2088,35745.0
2017-08-07 12:00:00,42.95,42.97,42.95,42.97,65961.0,35.2088,35.2252,35.2088,35.2252,65961.0
2017-08-07 12:10:00,42.97,42.97,42.96,42.97,59642.0,35.2252,35.2252,35.217,35.2252,59642.0
2017-08-07 12:20:00,42.96,42.97,42.96,42.96,49358.0,35.217,35.2252,35.217,35.217,49358.0
2017-08-07 12:30:00,42.97,42.98,42.96,42.98,30679.0,35.2252,35.2334,35.217,35.2334,30679.0
2017-08-07 12:40:00,42.97,43.0,42.97,42.98,76229.0,35.2252,35.2498,35.2252,35.2334,76229.0
2017-08-07 12:50:00,42.98,42.99,42.98,42.98,24483.0,35.2334,35.2416,35.2334,35.2334,24483.0
2017-08-07 13:00:00,42.98,42.99,42.97,42.98,58767.0,35.2334,35.2416,35.2252,35.2334,58767.0
2017-08-07 13:10:00,42.98,42.98,42.97,42.97,41811.0,35.2334,35.2334,35.2252,35.2252,41811.0
2017-08-07 13:20:00,42.97,42.98,42.97,42.97,25496.0,35.2252,35.2334,35.2252,35.2252,25496.0
2017-08-07 13:30:00,42.97,42.98,42.96,42.96,40746.0,35.2252,35.2334,35.217,35.217,40746.0
2017-08-07 13:40:00,42.96,42.97,42.95,42.95,49179.0,35.217,35.2252,35.2088,35.2088,49179.0
2017-08-07 13:50:00,42.95,42.97,42.95,42.96,56829.0,35.2088,35.2252,35.2088,35.217,56829.0
2017-08-07 14:00:00,42.96,42.97,42.95,42.96,70087.0,35.217,35.2252,35.2088,35.217,70087.0
2017-08-07 14:10:00,42.95,42.97,42.95,42.96,98142.0,35.2088,35.2252,35.2088,35.217,98142.0
2017-08-07 14:20:00,42.96,42.97,42.95,42.96,98651.0,35.217,35.2252,35.2088,35.217,98651.0
2017-08-07 14:30:00,42.97,42.98,42.96,42.98,39395.0,35.2252,35.2334,35.217,35.2334,39395.0
2017-08-07 14:40:00,42.98,42.98,42.96,42.97,67634.0,35.2334,35.2334,35.217,35.2252,67634.0
2017-08-07 14:50:00,42.97,42.97,42.96,42.97,63106.0,35.2252,35.2252,35.217,35.2252,63106.0
2017-08-07 15:00:00,42.96,42.97,42.96,42.97,21836.0,35.217,35.2252,35.217,35.2252,21836.0
2017-08-07 15:10:00,42.97,42.97,42.96,42.97,32387.0,35.2252,35.2252,35.217,35.2252,32387.0
2017-08-07 15:20:00,42.97,43.0,42.96,42.99,135091.0,35.2252,35.2498,35.217,35.2416,135091.0
2017-08-07 15:30:00,42.99,43.0,42.96,42.97,201506.0,35.2416,35.2498,35.217,35.2252,201506.0
2017-08-07 15:40:00,42.97,42.98,42.96,42.97,137274.0,35.2252,35.2334,35.217,35.2252,137274.0
2017-08-07 15:50:00,42.98,42.99,42.96,42.98,599091.0,35.2334,35.2416,35.217,35.2334,599091.0
2017-08-08 09:30:00,43.25,43.29,43.2,43.23,423176.0,35.4548,35.4875,35.4138,35.4384,423176.0
2017-08-08 09:40:00,43.23,43.27,43.22,43.27,350947.0,35.4384,35.4711,35.4302,35.4711,350947.0
2017-08-08 09:50:00,43.27,43.29,43.27,43.28,193640.0,35.4711,35.4875,35.4711,35.4793,193640.0
2017-08-08 10:00:00,43.28,43.28,43.24,43.28,195565.0,35.4793,35.4793,35.4466,35.4793,195565.0
2017-08-08 10:10:00,43.27,43.28,43.26,43.28,163051.0,35.4711,35.4793,35.4629,35.4793,163051.0
2017-08-08 10:20:00,43.27,43.29,43.26,43.27,212671.0,35.4711,35.4875,35.4629,35.4711,212671.0
2017-08-08 10:30:00,43.27,43.28,43.25,43.28,154999.0,35.4711,35.4793,35.4548,35.4793,154999.0
2017-08-08 10:40:00,43.27,43.29,43.27,43.28,67662.0,35.4711,35.4875,35.4711,35.4793,67662.0
2017-08-08 10:50:00,43.27,43.35,43.27,43.34,232749.0,35.4711,35.5367,35.4711,35.5285,232749.0
2017-08-08 11:00:00,43.34,43.38,43.34,43.38,521363.0,35.5285,35.5613,35.5285,35.5613,521363.0
2017-08-08 11:10:00,43.38,43.39,43.37,43.38,177774.0,35.5613,35.5695,35.5531,35.5613,177774.0
2017-08-08 11:20:00,43.38,43.39,43.37,43.38,173454.0,35.5613,35.5695,35.5531,35.5613,173454.0
2017-08-08 11:30:00,43.38,43.41,43.37,43.4,242063.0,35.5613,35.5859,35.5531,35.5777,242063.0
2017-08-08 11:40:00,43.4,43.44,43.4,43.42,273360.0,35.5777,35.6105,35.5777,35.5941,273360.0
2017-08-08 11:50:00,43.43,43.49,43.43,43.48,202267.0,35.6023,35.6515,35.6023,35.6433,202267.0
2017-08-08 12:00:00,43.48,43.49,43.47,43.48,264178.0,35.6433,35.6515,35.6351,35.6433,264178.0
2017-08-08 12:10:00,43.49,43.5,43.45,43.45,103651.0,35.6515,35.6597,35.6187,35.6187,103651.0
2017-08-08 12:20:00,43.45,43.46,43.45,43.45,33657.0,35.6187,35.6269,35.6187,35.6187,33657.0
2017-08-08 12:30:00,43.45,43.45,43.41,43.41,109337.0,35.6187,35.6187,35.5859,35.5859,109337.0
2017-08-08 12:40:00,43.41,43.42,43.4,43.4,76751.0,35.5859,35.5941,35.5777,35.5777,76751.0
2017-08-08 12:50:00,43.4,43.4,43.38,43.39,40928.0,35.5777,35.5777,35.5613,35.5695,40928.0
2017-08-08 13:00:00,43.39,43.41,43.37,43.41,208686.0,35.5695,35.5859,35.5531,35.5859,208686.0
2017-08-08 13:10:00,43.4,43.4,43.38,43.39,112588.0,35.5777,35.5777,35.5613,35.5695,112588.0
2017-08-08 13:20:00,43.39,43.4,43.36,43.36,113961.0,35.5695,35.5777,35.5449,35.5449,113961.0
2017-08-08 13:30:00,43.36,43.37,43.34,43.36,160534.0,35.5449,35.5531,35.5285,35.5449,160534.0
2017-08-08 13:40:00,43.36,43.38,43.36,43.38,84621.0,35.5449,35.5613,35.5449,35.5613,84621.0
2017-08-08 13:50:00,43.38,43.39,43.37,43.38,70325.0,35.5613,35.5695,35.5531,35.5613,70325.0
2017-08-08 14:00:00,43.38,43.38,43.34,43.35,127203.0,35.5613,35.5613,35.5285,35.5367,127203.0
2017-08-08 14:10:00,43.34,43.36,43.34,43.36,30493.0,35.5285,35.5449,35.5285,35.5449,30493.0
2017-08-08 14:20:00,43.36,43.37,43.35,43.36,73720.0,35.5449,35.5531,35.5367,35.5449,73720.0
2017-08-08 14:30:00,43.36,43.36,43.35,43.36,101634.0,35.5449,35.5449,35.5367,35.5449,101634.0
2017-08-08 14:40:00,43.36,43.38,43.35,43.36,380655.0,35.5449,35.5613,35.5367,35.5449,380655.0
2017-08-08 14:50:00,43.36,43.37,43.34,43.34,138930.0,35.5449,35.5531,35.5285,35.5285,138930.0
2017-08-08 15:00:00,43.34,43.36,43.33,43.36,272989.0,35.5285,35.5449,35.5203,35.5449,272989.0
2017-08-08 15:10:00,43.36,43.36,43.33,43.33,79204.0,35.5449,35.5449,35.5203,35.5203,79204.0
2017-08-08 15:20:00,43.34,43.34,43.24,43.28,362097.0,35.5285,35.5285,35.4466,35.4793,362097.0
2017-08-08 15:30:00,43.28,43.29,43.2,43.25,671580.0,35.4793,35.4875,35.4138,35.4548,671580.0
2017-08-08 15:40:00,43.25,43.29,43.24,43.29,590336.0,35.4548,35.4875,35.4466,35.4875,590336.0
2017-08-08 15:50:00,43.28,43.32,43.25,43.3,986548.0,35.4793,35.5121,35.4548,35.4957,986548.0
2017-08-09 09:30:00,42.95,42.95,42.84,42.85,588565.0,35.2088,35.2088,35.1186,35.1268,588565.0
2017-08-09 09:40:00,42.85,42.86,42.8,42.86,228174.0,35.1268,35.135,35.0859,35.135,228174.0
2017-08-09 09:50:00,42.86,42.9,42.82,42.89,299275.0,35.135,35.1678,35.1023,35.1596,299275.0
2017-08-09 10:00:00,42.89,42.9,42.85,42.88,290792.0,35.1596,35.1678,35.1268,35.1514,290792.0
2017-08-09 10:10:00,42.88,42.9,42.86,42.88,396401.0,35.1514,35.1678,35.135,35.1514,396401.0
2017-08-09 10:20:00,42.88,42.91,42.87,42.89,130905.0,35.1514,35.176,35.1432,35.1596,130905.0
2017-08-09 10:30:00,42.89,42.96,42.88,42.96,228491.0,35.1596,35.217,35.1514,35.217,228491.0
2017-08-09 10:40:00,42.95,42.96,42.93,42.93,215619.0,35.2088,35.217,35.1924,35.1924,215619.0
2017-08-09 10:50:00,42.93,42.95,42.93,42.94,144066.0,35.1924,35.2088,35.1924,35.2006,144066.0
2017-08-09 11:00:00,42.94,42.95,42.91,42.93,335315.0,35.2006,35.2088,35.176,35.1924,335315.0
2017-08-09 11:10:00,42.93,42.93,42.86,42.86,231813.0,35.1924,35.1924,35.135,35.135,231813.0
2017-08-09 11:20:00,42.86,42.88,42.84,42.86,160656.0,35.135,35.1514,35.1186,35.135,160656.0
2017-08-09 11:30:00,42.86,42.9,42.85,42.9,144878.0,35.135,35.1678,35.1268,35.1678,144878.0
2017-08-09 11:40:00,42.89,42.9,42.88,42.89,329347.0,35.1596,35.1678,35.1514,35.1596,329347.0
2017-08-09 11:50:00,42.89,42.94,42.88,42.94,184550.0,35.1596,35.2006,35.1514,35.2006,184550.0
2017-08-09 12:00:00,42.94,42.94,42.92,42.92,94068.0,35.2006,35.2006,35.1842,35.1842,94068.0
2017-08-09 12:10:00,42.92,42.93,42.91,42.93,35286.0,35.1842,35.1924,35.176,35.1924,35286.0
2017-08-09 12:20:00,42.93,42.94,42.91,42.91,60055.0,35.1924,35.2006,35.176,35.176,60055.0
2017-08-09 12:30:00,42.91,42.92,42.9,42.91,113498.0,35.176,35.1842,35.1678,35.176,113498.0
2017-08-09 12:40:00,42.91,42.92,42.9,42.9,76147.0,35.176,35.1842,35.1678,35.1678,76147.0
2017-08-09 12:50:00,42.9,42.9,42.89,42.9,43409.0,35.1678,35.1678,35.1596,35.1678,43409.0
2017-08-09 13:00:00,42.89,42.91,42.89,42.91,56408.0,35.1596,35.176,35.1596,35.176,56408.0
2017-08-09 13:10:00,42.91,42.91,42.89,42.89,60648.0,35.176,35.176,35.1596,35.1596,60648.0
2017-08-09 13:20:00,42.89,42.93,42.89,42.91,186707.0,35.1596,35.1924,35.1596,35.176,186707.0
2017-08-09 13:30:00,42.92,42.93,42.9,42.91,106045.0,35.1842,35.1924,35.1678,35.176,106045.0
2017-08-09 13:40:00,42.92,42.94,42.91,42.93,53625.0,35.1842,35.2006,35.176,35.1924,53625.0
2017-08-09 13:50:00,42.93,42.93,42.9,42.92,111346.0,35.1924,35.1924,35.1678,35.1842,111346.0
2017-08-09 14:00:00,42.92,42.92,42.9,42.9,68489.0,35.1842,35.1842,35.1678,35.1678,68489.0
2017-08-09 14:10:00,42.9,42.9,42.87,42.89,194878.0,35.1678,35.1678,35.1432,35.1596,194878.0
2017-08-09 14:20:00,42.89,42.9,42.87,42.9,105851.0,35.1596,35.1678,35.1432,35.1678,105851.0
2017-08-09 14:30:00,42.89,42.9,42.87,42.89,181019.0,35.1596,35.1678,35.1432,35.1596,181019.0
2017-08-09 14:40:00,42.89,42.9,42.88,42.9,121799.0,35.1596,35.1678,35.1514,35.1678,121799.0
2017-08-09 14:50:00,42.9,42.91,42.89,42.9,79690.0,35.1678,35.176,35.1596,35.1678,79690.0
2017-08-09 15:00:00,42.9,42.9,42.88,42.89,136516.0,35.1678,35.1678,35.1514,35.1596,136516.0
2017-08-09 15:10:00,42.88,42.93,42.88,42.93,146162.0,35.1514,35.1924,35.1514,35.1924,146162.0
2017-08-09 15:20:00,42.93,42.94,42.91,42.93,137914.0,35.1924,35.2006,35.176,35.1924,137914.0
2017-08-09 15:30:00,42.93,42.96,42.92,42.96,244732.0,35.1924,35.217,35.1842,35.217,244732.0
2017-08-09 15:40:00,42.96,42.99,42.96,42.98,182496.0,35.217,35.2416,35.217,35.2334,182496.0
2017-08-09 15:50:00,42.98,42.99,42.96,42.98,697429.0,35.2334,35.2416,35.217,35.2334,697429.0
2017-08-10 09:30:00,42.39,42.42,42.3,42.3,767943.0,34.7498,34.7743,34.676,34.676,767943.0
2017-08-10 09:40:00,42.31,42.31,42.2,42.25,1020830.0,34.6842,34.6842,34.594,34.635,1020830.0
2017-08-10 09:50:00,42.24,42.28,42.21,42.23,717284.0,34.6268,34.6596,34.6022,34.6186,717284.0
2017-08-10 10:00:00,42.23,42.23,42.08,42.13,771630.0,34.6186,34.6186,34.4956,34.5366,771630.0
2017-08-10 10:10:00,42.13,42.16,42.09,42.15,468298.0,34.5366,34.5612,34.5038,34.553,468298.0
2017-08-10 10:20:00,42.15,42.16,42.09,42.14,178136.0,34.553,34.5612,34.5038,34.5448,178136.0
2017-08-10 10:30:00,42.14,42.21,42.13,42.2,724828.0,34.5448,34.6022,34.5366,34.594,724828.0
2017-08-10 10:40:00,42.21,42.22,42.18,42.21,654175.0,34.6022,34.6104,34.5776,34.6022,654175.0
2017-08-10 10:50:00,42.21,42.21,42.17,42.18,193389.0,34.6022,34.6022,34.5694,34.5776,193389.0
2017-08-10 11:00:00,42.17,42.23,42.16,42.22,328518.0,34.5694,34.6186,34.5612,34.6104,328518.0
2017-08-10 11:10:00,42.22,42.22,42.17,42.18,175356.0,34.6104,34.6104,34.5694,34.5776,175356.0
2017-08-10 11:20:00,42.18,42.18,42.12,42.17,336434.0,34.5776,34.5776,34.5284,34.5694,336434.0
2017-08-10 11:30:00,42.17,42.19,42.16,42.18,215664.0,34.5694,34.5858,34.5612,34.5776,215664.0
2017-08-10 11:40:00,42.18,42.18,42.08,42.09,900457.0,34.5776,34.5776,34.4956,34.5038,900457.0
2017-08-10 11:50:00,42.09,42.11,42.01,42.01,734603.0,34.5038,34.5202,34.4382,34.4382,734603.0
2017-08-10 12:00:00,42.01,42.01,41.96,41.98,734474.0,34.4382,34.4382,34.3973,34.4137,734474.0
2017-08-10 12:10:00,41.98,41.98,41.93,41.96,287003.0,34.4137,34.4137,34.3727,34.3973,287003.0
2017-08-10 12:20:00,41.96,41.96,41.88,41.89,707709.0,34.3973,34.3973,34.3317,34.3399,707709.0
2017-08-10 12:30:00,41.89,41.9,41.81,41.82,654076.0,34.3399,34.3481,34.2743,34.2825,654076.0
2017-08-10 12:40:00,41.82,41.85,41.79,41.82,2425363.0,34.2825,34.3071,34.2579,34.2825,2425363.0
2017-08-10 12:50:00,41.81,41.9,41.79,41.9,661929.0,34.2743,34.3481,34.2579,34.3481,661929.0
2017-08-10 13:00:00,41.9,41.95,41.89,41.94,672814.0,34.3481,34.3891,34.3399,34.3809,672814.0
2017-08-10 13:10:00,41.93,41.95,41.89,41.9,143717.0,34.3727,34.3891,34.3399,34.3481,143717.0
2017-08-10 13:20:00,41.9,41.94,41.89,41.92,326305.0,34.3481,34.3809,34.3399,34.3645,326305.0
2017-08-10 13:30:00,41.92,41.92,41.89,41.9,192933.0,34.3645,34.3645,34.3399,34.3481,192933.0
2017-08-10 13:40:00,41.9,41.92,41.89,41.9,324902.0,34.3481,34.3645,34.3399,34.3481,324902.0
2017-08-10 13:50:00,41.89,41.9,41.87,41.9,88128.0,34.3399,34.3481,34.3235,34.3481,88128.0
2017-08-10 14:00:00,41.89,41.9,41.85,41.88,82194.0,34.3399,34.3481,34.3071,34.3317,82194.0
2017-08-10 14:10:00,41.88,41.96,41.87,41.96,401121.0,34.3317,34.3973,34.3235,34.3973,401121.0
2017-08-10 14:20:00,41.96,41.99,41.94,41.94,201655.0,34.3973,34.4218,34.3809,34.3809,201655.0
2017-08-10 14:30:00,41.94,42.02,41.94,41.95,417311.0,34.3809,34.4464,34.3809,34.3891,417311.0
2017-08-10 14:40:00,41.96,41.96,41.9,41.95,634978.0,34.3973,34.3973,34.3481,34.3891,634978.0
2017-08-10 14:50:00,41.95,41.96,41.89,41.91,265339.0,34.3891,34.3973,34.3399,34.3563,265339.0
2017-08-10 15:00:00,41.91,41.94,41.89,41.9,217115.0,34.3563,34.3809,34.3399,34.3481,217115.0
2017-08-10 15:10:00,41.9,41.9,41.8,41.82,501927.0,34.3481,34.3481,34.2661,34.2825,501927.0
2017-08-10 15:20:00,41.82,41.82,41.78,41.81,517068.0,34.2825,34.2825,34.2497,34.2743,517068.0
2017-08-10 15:30:00,41.8,41.82,41.72,41.73,1739397.0,34.2661,34.2825,34.2005,34.2087,1739397.0
2017-08-10 15:40:00,41.72,41.75,41.69,41.7,1058246.0,34.2005,34.2251,34.1759,34.1841,1058246.0
2017-08-10 15:50:00,41.7,41.77,41.7,41.75,2693808.0,34.1841,34.2415,34.1841,34.2251,2693808.0
2017-08-11 09:30:00,41.8,41.81,41.69,41.69,1317884.0,34.2661,34.2743,34.1759,34.1759,1317884.0
2017-08-11 09:40:00,41.69,41.74,41.65,41.68,1063811.0,34.1759,34.2169,34.1431,34.1677,1063811.0
2017-08-11 09:50:00,41.68,41.73,41.68,41.72,448760.0,34.1677,34.2087,34.1677,34.2005,448760.0
2017-08-11 10:00:00,41.71,41.86,41.69,41.83,806587.0,34.1923,34.3153,34.1759,34.2907,806587.0
2017-08-11 10:10:00,41.83,41.86,41.82,41.82,372863.0,34.2907,34.3153,34.2825,34.2825,372863.0
2017-08-11 10:20:00,41.82,41.84,41.79,41.79,347230.0,34.2825,34.2989,34.2579,34.2579,347230.0
2017-08-11 10:30:00,41.8,41.81,41.76,41.8,349401.0,34.2661,34.2743,34.2333,34.2661,349401.0
2017-08-11 10:40:00,41.8,41.83,41.78,41.79,338260.0,34.2661,34.2907,34.2497,34.2579,338260.0
2017-08-11 10:50:00,41.79,41.81,41.78,41.8,156366.0,34.2579,34.2743,34.2497,34.2661,156366.0
2017-08-11 11:00:00,41.8,41.83,41.79,41.82,187205.0,34.2661,34.2907,34.2579,34.2825,187205.0
2017-08-11 11:10:00,41.83,41.85,41.81,41.83,246190.0,34.2907,34.3071,34.2743,34.2907,246190.0
2017-08-11 11:20:00,41.83,41.84,41.8,41.8,460616.0,34.2907,34.2989,34.2661,34.2661,460616.0
2017-08-11 11:30:00,41.8,41.85,41.8,41.84,219025.0,34.2661,34.3071,34.2661,34.2989,219025.0
2017-08-11 11:40:00,41.84,41.86,41.83,41.84,182363.0,34.2989,34.3153,34.2907,34.2989,182363.0
2017-08-11 11:50:00,41.84,41.84,41.75,41.76,466484.0,34.2989,34.2989,34.2251,34.2333,466484.0
2017-08-11 12:00:00,41.76,41.79,41.75,41.78,329909.0,34.2333,34.2579,34.2251,34.2497,329909.0
2017-08-11 12:10:00,41.78,41.84,41.78,41.82,346115.0,34.2497,34.2989,34.2497,34.2825,346115.0
2017-08-11 12:20:00,41.83,41.85,41.81,41.82,192999.0,34.2907,34.3071,34.2743,34.2825,192999.0
2017-08-11 12:30:00,41.82,41.87,41.81,41.87,253850.0,34.2825,34.3235,34.2743,34.3235,253850.0
2017-08-11 12:40:00,41.87,41.94,41.86,41.92,523152.0,34.3235,34.3809,34.3153,34.3645,523152.0
2017-08-11 12:50:00,41.92,41.92,41.9,41.91,31033.0,34.3645,34.3645,34.3481,34.3563,31033.0
2017-08-11 13:00:00,41.91,41.94,41.9,41.94,156647.0,34.3563,34.3809,34.3481,34.3809,156647.0
2017-08-11 13:10:00,41.94,41.94,41.91,41.93,91558.0,34.3809,34.3809,34.3563,34.3727,91558.0
2017-08-11 13:20:00,41.93,41.93,41.9,41.9,71754.0,34.3727,34.3727,34.3481,34.3481,71754.0
2017-08-11 13:30:00,41.91,41.91,41.89,41.89,60480.0,34.3563,34.3563,34.3399,34.3399,60480.0
2017-08-11 13:40:00,41.89,41.9,41.88,41.9,114653.0,34.3399,34.3481,34.3317,34.3481,114653.0
2017-08-11 13:50:00,41.9,41.91,41.89,41.91,26218.0,34.3481,34.3563,34.3399,34.3563,26218.0
2017-08-11 14:00:00,41.9,41.91,41.89,41.9,37841.0,34.3481,34.3563,34.3399,34.3481,37841.0
2017-08-11 14:10:00,41.9,41.92,41.89,41.91,151308.0,34.3481,34.3645,34.3399,34.3563,151308.0
2017-08-11 14:20:00,41.91,41.91,41.87,41.87,171835.0,34.3563,34.3563,34.3235,34.3235,171835.0
2017-08-11 14:30:00,41.88,41.88,41.8,41.82,270647.0,34.3317,34.3317,34.2661,34.2825,270647.0
2017-08-11 14:40:00,41.82,41.85,41.82,41.84,147182.0,34.2825,34.3071,34.2825,34.2989,147182.0
2017-08-11 14:50:00,41.84,41.84,41.79,41.8,295443.0,34.2989,34.2989,34.2579,34.2661,295443.0
2017-08-11 15:00:00,41.8,41.82,41.79,41.82,128487.0,34.2661,34.2825,34.2579,34.2825,128487.0
2017-08-11 15:10:00,41.82,41.83,41.8,41.8,538685.0,34.2825,34.2907,34.2661,34.2661,538685.0
2017-08-11 15:20:00,41.8,41.85,41.8,41.83,236025.0,34.2661,34.3071,34.2661,34.2907,236025.0
2017-08-11 15:30:00,41.83,41.84,41.8,41.83,163809.0,34.2907,34.2989,34.2661,34.2907,163809.0
2017-08-11 15:40:00,41.83,41.88,41.82,41.86,336150.0,34.2907,34.3317,34.2825,34.3153,336150.0
2017-08-11 15:50:00,41.86,41.86,41.79,41.81,1013626.0,34.3153,34.3153,34.2579,34.2743,1013626.0
2017-08-14 09:30:00,42.16,42.17,42.07,42.12,1060775.0,34.5612,34.5694,34.4874,34.5284,1060775.0
2017-08-14 09:40:00,42.12,42.15,42.12,42.14,344999.0,34.5284,34.553,34.5284,34.5448,344999.0
2017-08-14 09:50:00,42.13,42.17,42.1,42.16,368624.0,34.5366,34.5694,34.512,34.5612,368624.0
2017-08-14 10:00:00,42.16,42.19,42.15,42.18,220671.0,34.5612,34.5858,34.553,34.5776,220671.0
2017-08-14 10:10:00,42.18,42.22,42.17,42.2,712628.0,34.5776,34.6104,34.5694,34.594,712628.0
2017-08-14 10:20:00,42.21,42.21,42.19,42.2,155764.0,34.6022,34.6022,34.5858,34.594,155764.0
2017-08-14 10:30:00,42.2,42.25,42.19,42.25,262589.0,34.594,34.635,34.5858,34.635,262589.0
2017-08-14 10:40:00,42.25,42.28,42.24,42.27,376770.0,34.635,34.6596,34.6268,34.6514,376770.0
2017-08-14 10:50:00,42.27,42.29,42.26,42.27,230537.0,34.6514,34.6678,34.6432,34.6514,230537.0
2017-08-14 11:00:00,42.27,42.28,42.22,42.23,467538.0,34.6514,34.6596,34.6104,34.6186,467538.0
2017-08-14 11:10:00,42.24,42.26,42.22,42.24,292033.0,34.6268,34.6432,34.6104,34.6268,292033.0
2017-08-14 11:20:00,42.24,42.28,42.24,42.28,76636.0,34.6268,34.6596,34.6268,34.6596,76636.0
2017-08-14 11:30:00,42.28,42.3,42.25,42.27,274774.0,34.6596,34.676,34.635,34.6514,274774.0
2017-08-14 11:40:00,42.27,42.29,42.27,42.29,108420.0,34.6514,34.6678,34.6514,34.6678,108420.0
2017-08-14 11:50:00,42.29,42.3,42.27,42.29,124657.0,34.6678,34.676,34.6514,34.6678,124657.0
2017-08-14 12:00:00,42.29,42.32,42.29,42.3,348821.0,34.6678,34.6924,34.6678,34.676,348821.0
2017-08-14 12:10:00,42.31,42.31,42.27,42.27,82153.0,34.6842,34.6842,34.6514,34.6514,82153.0
2017-08-14 12:20:00,42.28,42.3,42.26,42.26,165250.0,34.6596,34.676,34.6432,34.6432,165250.0
2017-08-14 12:30:00,42.26,42.27,42.24,42.25,105635.0,34.6432,34.6514,34.6268,34.635,105635.0
2017-08-14 12:40:00,42.25,42.26,42.24,42.26,210704.0,34.635,34.6432,34.6268,34.6432,210704.0
2017-08-14 12:50:00,42.26,42.27,42.25,42.27,87061.0,34.6432,34.6514,34.635,34.6514,87061.0
2017-08-14 13:00:00,42.27,42.28,42.26,42.28,165356.0,34.6514,34.6596,34.6432,34.6596,165356.0
2017-08-14 13:10:00,42.27,42.29,42.27,42.27,140024.0,34.6514,34.6678,34.6514,34.6514,140024.0
2017-08-14 13:20:00,42.27,42.28,42.27,42.27,32601.0,34.6514,34.6596,34.6514,34.6514,32601.0
2017-08-14 13:30:00,42.27,42.28,42.27,42.27,69401.0,34.6514,34.6596,34.6514,34.6514,69401.0
2017-08-14 13:40:00,42.27,42.28,42.24,42.25,189927.0,34.6514,34.6596,34.6268,34.635,189927.0
2017-08-14 13:50:00,42.25,42.27,42.24,42.27,137803.0,34.635,34.6514,34.6268,34.6514,137803.0
2017-08-14 14:00:00,42.27,42.27,42.26,42.26,27654.0,34.6514,34.6514,34.6432,34.6432,27654.0
2017-08-14 14:10:00,42.26,42.27,42.24,42.26,179771.0,34.6432,34.6514,34.6268,34.6432,179771.0
2017-08-14 14:20:00,42.26,42.26,42.24,42.25,182120.0,34.6432,34.6432,34.6268,34.635,182120.0
2017-08-14 14:30:00,42.25,42.27,42.25,42.26,219345.0,34.635,34.6514,34.635,34.6432,219345.0
2017-08-14 14:40:00,42.26,42.27,42.22,42.23,86939.0,34.6432,34.6514,34.6104,34.6186,86939.0
2017-08-14 14:50:00,42.23,42.24,42.21,42.23,111967.0,34.6186,34.6268,34.6022,34.6186,111967.0
2017-08-14 15:00:00,42.24,42.24,42.21,42.22,124305.0,34.6268,34.6268,34.6022,34.6104,124305.0
2017-08-14 15:10:00,42.22,42.23,42.21,42.23,123186.0,34.6104,34.6186,34.6022,34.6186,123186.0
2017-08-14 15:20:00,42.23,42.26,42.22,42.25,110009.0,34.6186,34.6432,34.6104,34.635,110009.0
2017-08-14 15:30:00,42.25,42.25,42.22,42.23,295171.0,34.635,34.635,34.6104,34.6186,295171.0
2017-08-14 15:40:00,42.22,42.23,42.2,42.22,640446.0,34.6104,34.6186,34.594,34.6104,640446.0
2017-08-14 15:50:00,42.22,42.28,42.17,42.17,1915984.0,34.6104,34.6596,34.5694,34.5694,1915984.0
2017-08-15 09:30:00,42.06,42.08,42.0,42.04,647756.0,34.4792,34.4956,34.43,34.4628,647756.0
2017-08-15 09:40:00,42.04,42.04,41.98,42.0,427257.0,34.4628,34.4628,34.4137,34.43,427257.0
2017-08-15 09:50:00,42.0,42.06,41.98,42.05,381274.0,34.43,34.4792,34.4137,34.471,381274.0
2017-08-15 10:00:00,42.05,42.06,41.98,41.99,731689.0,34.471,34.4792,34.4137,34.4218,731689.0
2017-08-15 10:10:00,41.99,42.0,41.93,41.97,176723.0,34.4218,34.43,34.3727,34.4055,176723.0
2017-08-15 10:20:00,41.96,42.0,41.95,42.0,160968.0,34.3973,34.43,34.3891,34.43,160968.0
2017-08-15 10:30:00,42.0,42.0,41.94,41.98,172039.0,34.43,34.43,34.3809,34.4137,172039.0
2017-08-15 10:40:00,41.98,41.99,41.96,41.96,171202.0,34.4137,34.4218,34.3973,34.3973,171202.0
2017-08-15 10:50:00,41.97,41.98,41.95,41.96,132340.0,34.4055,34.4137,34.3891,34.3973,132340.0
2017-08-15 11:00:00,41.96,42.0,41.95,41.98,151578.0,34.3973,34.43,34.3891,34.4137,151578.0
2017-08-15 11:10:00,41.99,42.01,41.98,41.99,208805.0,34.4218,34.4382,34.4137,34.4218,208805.0
2017-08-15 11:20:00,41.99,42.03,41.99,42.03,128729.0,34.4218,34.4546,34.4218,34.4546,128729.0
2017-08-15 11:30:00,42.03,42.05,42.01,42.03,134821.0,34.4546,34.471,34.4382,34.4546,134821.0
2017-08-15 11:40:00,42.03,42.06,42.02,42.02,221959.0,34.4546,34.4792,34.4464,34.4464,221959.0
2017-08-15 11:50:00,42.02,42.03,42.0,42.01,65453.0,34.4464,34.4546,34.43,34.4382,65453.0
2017-08-15 12:00:00,42.01,42.04,42.0,42.03,59654.0,34.4382,34.4628,34.43,34.4546,59654.0
2017-08-15 12:10:00,42.02,42.05,42.02,42.05,40814.0,34.4464,34.471,34.4464,34.471,40814.0
2017-08-15 12:20:00,42.06,42.06,42.04,42.05,56198.0,34.4792,34.4792,34.4628,34.471,56198.0
2017-08-15 12:30:00,42.05,42.05,42.03,42.04,42195.0,34.471,34.471,34.4546,34.4628,42195.0
2017-08-15 12:40:00,42.04,42.05,42.04,42.05,53065.0,34.4628,34.471,34.4628,34.471,53065.0
2017-08-15 12:50:00,42.04,42.05,42.04,42.05,13859.0,34.4628,34.471,34.4628,34.471,13859.0
2017-08-15 13:00:00,42.04,42.04,41.97,41.99,128918.0,34.4628,34.4628,34.4055,34.4218,128918.0
2017-08-15 13:10:00,42.0,42.03,41.99,42.03,135813.0,34.43,34.4546,34.4218,34.4546,135813.0
2017-08-15 13:20:00,42.03,42.05,42.01,42.04,80038.0,34.4546,34.471,34.4382,34.4628,80038.0
2017-08-15 13:30:00,42.04,42.05,42.02,42.03,79057.0,34.4628,34.471,34.4464,34.4546,79057.0
2017-08-15 13:40:00,42.04,42.06,42.03,42.05,98833.0,34.4628,34.4792,34.4546,34.471,98833.0
2017-08-15 13:50:00,42.05,42.06,42.03,42.05,101136.0,34.471,34.4792,34.4546,34.471,101136.0
2017-08-15 14:00:00,42.05,42.08,42.05,42.07,77244.0,34.471,34.4956,34.471,34.4874,77244.0
2017-08-15 14:10:00,42.08,42.09,42.07,42.08,20275.0,34.4956,34.5038,34.4874,34.4956,20275.0
2017-08-15 14:20:00,42.07,42.08,42.06,42.08,52955.0,34.4874,34.4956,34.4792,34.4956,52955.0
2017-08-15 14:30:00,42.08,42.08,42.06,42.07,84759.0,34.4956,34.4956,34.4792,34.4874,84759.0
2017-08-15 14:40:00,42.07,42.07,42.04,42.05,48252.0,34.4874,34.4874,34.4628,34.471,48252.0
2017-08-15 14:50:00,42.06,42.06,42.04,42.05,47065.0,34.4792,34.4792,34.4628,34.471,47065.0
2017-08-15 15:00:00,42.05,42.09,42.05,42.08,156424.0,34.471,34.5038,34.471,34.4956,156424.0
2017-08-15 15:10:00,42.07,42.1,42.07,42.09,113270.0,34.4874,34.512,34.4874,34.5038,113270.0
2017-08-15 15:20:00,42.09,42.1,42.08,42.08,108466.0,34.5038,34.512,34.4956,34.4956,108466.0
2017-08-15 15:30:00,42.08,42.09,42.07,42.09,94160.0,34.4956,34.5038,34.4874,34.5038,94160.0
2017-08-15 15:40:00,42.09,42.09,42.07,42.09,137794.0,34.5038,34.5038,34.4874,34.5038,137794.0
2017-08-15 15:50:00,42.08,42.09,42.05,42.08,959137.0,34.4956,34.5038,34.471,34.4956,959137.0
2017-08-16 09:30:00,42.62,42.7,42.57,42.64,1791616.0,34.9383,35.0039,34.8973,34.9547,1791616.0
2017-08-16 09:40:00,42.64,42.7,42.62,42.69,677897.0,34.9547,35.0039,34.9383,34.9957,677897.0
2017-08-16 09:50:00,42.69,42.73,42.68,42.71,498876.0,34.9957,35.0285,34.9875,35.0121,498876.0
2017-08-16 10:00:00,42.71,42.74,42.7,42.73,316359.0,35.0121,35.0367,35.0039,35.0285,316359.0
2017-08-16 10:10:00,42.74,42.74,42.66,42.67,417634.0,35.0367,35.0367,34.9711,34.9793,417634.0
2017-08-16 10:20:00,42.67,42.68,42.65,42.67,422824.0,34.9793,34.9875,34.9629,34.9793,422824.0
2017-08-16 10:30:00,42.68,42.69,42.66,42.68,254075.0,34.9875,34.9957,34.9711,34.9875,254075.0
2017-08-16 10:40:00,42.68,42.68,42.66,42.66,197980.0,34.9875,34.9875,34.9711,34.9711,197980.0
2017-08-16 10:50:00,42.66,42.68,42.66,42.68,173123.0,34.9711,34.9875,34.9711,34.9875,173123.0
2017-08-16 11:00:00,42.68,42.68,42.64,42.64,201322.0,34.9875,34.9875,34.9547,34.9547,201322.0
2017-08-16 11:10:00,42.65,42.66,42.63,42.65,233076.0,34.9629,34.9711,34.9465,34.9629,233076.0
2017-08-16 11:20:00,42.65,42.66,42.63,42.65,318899.0,34.9629,34.9711,34.9465,34.9629,318899.0
2017-08-16 11:30:00,42.66,42.69,42.66,42.67,118105.0,34.9711,34.9957,34.9711,34.9793,118105.0
2017-08-16 11:40:00,42.68,42.69,42.67,42.67,64760.0,34.9875,34.9957,34.9793,34.9793,64760.0
2017-08-16 11:50:00,42.67,42.68,42.67,42.67,54123.0,34.9793,34.9875,34.9793,34.9793,54123.0
2017-08-16 12:00:00,42.67,42.71,42.67,42.7,228485.0,34.9793,35.0121,34.9793,35.0039,228485.0
2017-08-16 12:10:00,42.7,42.71,42.69,42.69,85010.0,35.0039,35.0121,34.9957,34.9957,85010.0
2017-08-16 12:20:00,42.69,42.72,42.69,42.71,158797.0,34.9957,35.0203,34.9957,35.0121,158797.0
2017-08-16 12:30:00,42.71,42.73,42.7,42.73,180168.0,35.0121,35.0285,35.0039,35.0285,180168.0
2017-08-16 12:40:00,42.73,42.74,42.71,42.72,63052.0,35.0285,35.0367,35.0121,35.0203,63052.0
2017-08-16 12:50:00,42.72,42.72,42.7,42.7,122768.0,35.0203,35.0203,35.0039,35.0039,122768.0
2017-08-16 13:00:00,42.7,42.75,42.7,42.75,115695.0,35.0039,35.0449,35.0039,35.0449,115695.0
2017-08-16 13:10:00,42.75,42.75,42.7,42.73,338617.0,35.0449,35.0449,35.0039,35.0285,338617.0
2017-08-16 13:20:00,42.73,42.73,42.68,42.7,198799.0,35.0285,35.0285,34.9875,35.0039,198799.0
2017-08-16 13:30:00,42.7,42.71,42.68,42.7,91311.0,35.0039,35.0121,34.9875,35.0039,91311.0
2017-08-16 13:40:00,42.7,42.7,42.66,42.68,288675.0,35.0039,35.0039,34.9711,34.9875,288675.0
2017-08-16 13:50:00,42.68,42.72,42.67,42.71,190034.0,34.9875,35.0203,34.9793,35.0121,190034.0
2017-08-16 14:00:00,42.7,42.78,42.69,42.76,236413.0,35.0039,35.0695,34.9957,35.0531,236413.0
2017-08-16 14:10:00,42.76,42.77,42.66,42.67,236243.0,35.0531,35.0613,34.9711,34.9793,236243.0
2017-08-16 14:20:00,42.66,42.69,42.63,42.69,174108.0,34.9711,34.9957,34.9465,34.9957,174108.0
2017-08-16 14:30:00,42.68,42.7,42.66,42.68,121719.0,34.9875,35.0039,34.9711,34.9875,121719.0
2017-08-16 14:40:00,42.68,42.7,42.67,42.7,92744.0,34.9875,35.0039,34.9793,35.0039,92744.0
2017-08-16 14:50:00,42.7,42.72,42.69,42.71,129265.0,35.0039,35.0203,34.9957,35.0121,129265.0
2017-08-16 15:00:00,42.71,42.71,42.66,42.67,243478.0,35.0121,35.0121,34.9711,34.9793,243478.0
2017-08-16 15:10:00,42.66,42.71,42.64,42.69,460465.0,34.9711,35.0121,34.9547,34.9957,460465.0
2017-08-16 15:20:00,42.69,42.72,42.68,42.71,82456.0,34.9957,35.0203,34.9875,35.0121,82456.0
2017-08-16 15:30:00,42.71,42.73,42.69,42.71,415779.0,35.0121,35.0285,34.9957,35.0121,415779.0
2017-08-16 15:40:00,42.71,42.72,42.68,42.72,825327.0,35.0121,35.0203,34.9875,35.0203,825327.0
2017-08-16 15:50:00,42.72,42.73,42.69,42.72,1528949.0,35.0203,35.0285,34.9957,35.0203,1528949.0
2017-08-17 09:30:00,42.29,42.35,42.28,42.33,617248.0,34.6678,34.717,34.6596,34.7006,617248.0
2017-08-17 09:40:00,42.33,42.38,42.33,42.38,242908.0,34.7006,34.7416,34.7006,34.7416,242908.0
2017-08-17 09:50:00,42.38,42.39,42.33,42.34,584226.0,34.7416,34.7498,34.7006,34.7088,584226.0
2017-08-17 10:00:00,42.34,42.34,42.29,42.33,1081452.0,34.7088,34.7088,34.6678,34.7006,1081452.0
2017-08-17 10:10:00,42.33,42.34,42.21,42.23,746847.0,34.7006,34.7088,34.6022,34.6186,746847.0
2017-08-17 10:20:00,42.23,42.25,42.2,42.24,319298.0,34.6186,34.635,34.594,34.6268,319298.0
2017-08-17 10:30:00,42.24,42.29,42.23,42.26,372260.0,34.6268,34.6678,34.6186,34.6432,372260.0
2017-08-17 10:40:00,42.26,42.28,42.22,42.26,302611.0,34.6432,34.6596,34.6104,34.6432,302611.0
2017-08-17 10:50:00,42.27,42.29,42.23,42.26,296301.0,34.6514,34.6678,34.6186,34.6432,296301.0
2017-08-17 11:00:00,42.26,42.32,42.25,42.32,692309.0,34.6432,34.6924,34.635,34.6924,692309.0
2017-08-17 11:10:00,42.32,42.33,42.3,42.32,364250.0,34.6924,34.7006,34.676,34.6924,364250.0
2017-08-17 11:20:00,42.32,42.32,42.26,42.26,212772.0,34.6924,34.6924,34.6432,34.6432,212772.0
2017-08-17 11:30:00,42.26,42.28,42.23,42.24,400621.0,34.6432,34.6596,34.6186,34.6268,400621.0
2017-08-17 11:40:00,42.25,42.29,42.23,42.23,271972.0,34.635,34.6678,34.6186,34.6186,271972.0
2017-08-17 11:50:00,42.24,42.25,42.22,42.23,222556.0,34.6268,34.635,34.6104,34.6186,222556.0
2017-08-17 12:00:00,42.23,42.24,42.19,42.19,365411.0,34.6186,34.6268,34.5858,34.5858,365411.0
2017-08-17 12:10:00,42.19,42.21,42.16,42.18,568400.0,34.5858,34.6022,34.5612,34.5776,568400.0
2017-08-17 12:20:00,42.18,42.19,42.16,42.19,216705.0,34.5776,34.5858,34.5612,34.5858,216705.0
2017-08-17 12:30:00,42.19,42.2,42.15,42.2,324516.0,34.5858,34.594,34.553,34.594,324516.0
2017-08-17 12:40:00,42.2,42.2,42.16,42.18,142961.0,34.594,34.594,34.5612,34.5776,142961.0
2017-08-17 12:50:00,42.17,42.17,42.1,42.14,195504.0,34.5694,34.5694,34.512,34.5448,195504.0
2017-08-17 13:00:00,42.13,42.14,42.08,42.12,199511.0,34.5366,34.5448,34.4956,34.5284,199511.0
2017-08-17 13:10:00,42.12,42.13,42.08,42.11,120280.0,34.5284,34.5366,34.4956,34.5202,120280.0
2017-08-17 13:20:00,42.11,42.14,42.09,42.14,126411.0,34.5202,34.5448,34.5038,34.5448,126411.0
2017-08-17 13:30:00,42.14,42.19,42.12,42.16,163074.0,34.5448,34.5858,34.5284,34.5612,163074.0
2017-08-17 13:40:00,42.16,42.18,42.13,42.14,133505.0,34.5612,34.5776,34.5366,34.5448,133505.0
2017-08-17 13:50:00,42.14,42.15,42.11,42.15,210180.0,34.5448,34.553,34.5202,34.553,210180.0
2017-08-17 14:00:00,42.15,42.15,42.1,42.13,98456.0,34.553,34.553,34.512,34.5366,98456.0
2017-08-17 14:10:00,42.13,42.14,42.07,42.09,184876.0,34.5366,34.5448,34.4874,34.5038,184876.0
2017-08-17 14:20:00,42.08,42.11,42.06,42.11,142647.0,34.4956,34.5202,34.4792,34.5202,142647.0
2017-08-17 14:30:00,42.11,42.11,42.07,42.08,186935.0,34.5202,34.5202,34.4874,34.4956,186935.0
2017-08-17 14:40:00,42.07,42.08,42.04,42.05,338601.0,34.4874,34.4956,34.4628,34.471,338601.0
2017-08-17 14:50:00,42.06,42.07,42.02,42.06,149752.0,34.4792,34.4874,34.4464,34.4792,149752.0
2017-08-17 15:00:00,42.05,42.06,42.01,42.03,289893.0,34.471,34.4792,34.4382,34.4546,289893.0
2017-08-17 15:10:00,42.02,42.03,41.96,41.98,665188.0,34.4464,34.4546,34.3973,34.4137,665188.0
2017-08-17 15:20:00,41.98,41.99,41.95,41.96,661874.0,34.4137,34.4218,34.3891,34.3973,661874.0
2017-08-17 15:30:00,41.96,42.02,41.94,41.97,685449.0,34.3973,34.4464,34.3809,34.4055,685449.0
2017-08-17 15:40:00,41.97,41.98,41.91,41.91,1108821.0,34.4055,34.4137,34.3563,34.3563,1108821.0
2017-08-17 15:50:00,41.91,41.94,41.88,41.9,2257762.0,34.3563,34.3809,34.3317,34.3481,2257762.0
2017-08-18 09:30:00,41.98,42.0,41.88,41.89,532677.0,34.4137,34.43,34.3317,34.3399,532677.0
2017-08-18 09:40:00,41.89,41.91,41.84,41.86,594681.0,34.3399,34.3563,34.2989,34.3153,594681.0
2017-08-18 09:50:00,41.87,41.88,41.8,41.83,433462.0,34.3235,34.3317,34.2661,34.2907,433462.0
2017-08-18 10:00:00,41.83,41.92,41.82,41.9,530176.0,34.2907,34.3645,34.2825,34.3481,530176.0
2017-08-18 10:10:00,41.89,41.93,41.86,41.9,553562.0,34.3399,34.3727,34.3153,34.3481,553562.0
2017-08-18 10:20:00,41.9,41.93,41.86,41.88,242416.0,34.3481,34.3727,34.3153,34.3317,242416.0
2017-08-18 10:30:00,41.87,41.93,41.82,41.92,404371.0,34.3235,34.3727,34.2825,34.3645,404371.0
2017-08-18 10:40:00,41.93,41.95,41.91,41.92,191568.0,34.3727,34.3891,34.3563,34.3645,191568.0
2017-08-18 10:50:00,41.92,42.0,41.92,41.97,325882.0,34.3645,34.43,34.3645,34.4055,325882.0
2017-08-18 11:00:00,41.97,42.0,41.91,41.93,351419.0,34.4055,34.43,34.3563,34.3727,351419.0
2017-08-18 11:10:00,41.93,42.02,41.91,42.02,345933.0,34.3727,34.4464,34.3563,34.4464,345933.0
2017-08-18 11:20:00,42.02,42.1,41.99,42.09,324746.0,34.4464,34.512,34.4218,34.5038,324746.0
2017-08-18 11:30:00,42.09,42.11,42.05,42.09,291730.0,34.5038,34.5202,34.471,34.5038,291730.0
2017-08-18 11:40:00,42.1,42.13,42.07,42.13,261203.0,34.512,34.5366,34.4874,34.5366,261203.0
2017-08-18 11:50:00,42.13,42.18,42.12,42.15,359229.0,34.5366,34.5776,34.5284,34.553,359229.0
2017-08-18 12:00:00,42.15,42.15,42.08,42.1,202051.0,34.553,34.553,34.4956,34.512,202051.0
2017-08-18 12:10:00,42.09,42.11,42.06,42.07,417071.0,34.5038,34.5202,34.4792,34.4874,417071.0
2017-08-18 12:20:00,42.08,42.09,42.04,42.08,247611.0,34.4956,34.5038,34.4628,34.4956,247611.0
2017-08-18 12:30:00,42.09,42.14,42.08,42.11,104113.0,34.5038,34.5448,34.4956,34.5202,104113.0
2017-08-18 12:40:00,42.12,42.2,42.12,42.19,399627.0,34.5284,34.594,34.5284,34.5858,399627.0
2017-08-18 12:50:00,42.19,42.19,42.15,42.16,142155.0,34.5858,34.5858,34.553,34.5612,142155.0
2017-08-18 13:00:00,42.15,42.17,42.13,42.14,369845.0,34.553,34.5694,34.5366,34.5448,369845.0
2017-08-18 13:10:00,42.14,42.17,42.11,42.12,162014.0,34.5448,34.5694,34.5202,34.5284,162014.0
2017-08-18 13:20:00,42.12,42.12,42.08,42.11,176154.0,34.5284,34.5284,34.4956,34.5202,176154.0
2017-08-18 13:30:00,42.11,42.12,42.06,42.07,198694.0,34.5202,34.5284,34.4792,34.4874,198694.0
2017-08-18 13:40:00,42.06,42.09,42.05,42.08,92319.0,34.4792,34.5038,34.471,34.4956,92319.0
2017-08-18 13:50:00,42.08,42.09,42.02,42.02,116485.0,34.4956,34.5038,34.4464,34.4464,116485.0
2017-08-18 14:00:00,42.03,42.06,42.01,42.04,100728.0,34.4546,34.4792,34.4382,34.4628,100728.0
2017-08-18 14:10:00,42.04,42.05,42.01,42.02,105436.0,34.4628,34.471,34.4382,34.4464,105436.0
2017-08-18 14:20:00,42.02,42.07,42.01,42.05,259268.0,34.4464,34.4874,34.4382,34.471,259268.0
2017-08-18 14:30:00,42.05,42.06,42.03,42.05,275211.0,34.471,34.4792,34.4546,34.471,275211.0
2017-08-18 14:40:00,42.06,42.07,42.04,42.07,137319.0,34.4792,34.4874,34.4628,34.4874,137319.0
2017-08-18 14:50:00,42.07,42.07,42.04,42.06,98117.0,34.4874,34.4874,34.4628,34.4792,98117.0
2017-08-18 15:00:00,42.06,42.12,42.05,42.11,159957.0,34.4792,34.5284,34.471,34.5202,159957.0
2017-08-18 15:10:00,42.11,42.11,42.04,42.05,175062.0,34.5202,34.5202,34.4628,34.471,175062.0
2017-08-18 15:20:00,42.05,42.07,42.04,42.06,91815.0,34.471,34.4874,34.4628,34.4792,91815.0
2017-08-18 15:30:00,42.06,42.07,42.01,42.04,499102.0,34.4792,34.4874,34.4382,34.4628,499102.0
2017-08-18 15:40:00,42.04,42.05,42.02,42.02,514704.0,34.4628,34.471,34.4464,34.4464,514704.0
2017-08-18 15:50:00,42.02,42.02,41.98,42.0,2063771.0,34.4464,34.4464,34.4137,34.43,2063771.0
2017-08-21 09:30:00,42.44,42.48,42.39,42.45,917146.0,34.7907,34.8235,34.7498,34.7989,917146.0
2017-08-21 09:40:00,42.45,42.5,42.42,42.48,308192.0,34.7989,34.8399,34.7743,34.8235,308192.0
2017-08-21 09:50:00,42.48,42.48,42.41,42.43,292229.0,34.8235,34.8235,34.7662,34.7825,292229.0
2017-08-21 10:00:00,42.42,42.45,42.37,42.45,265573.0,34.7743,34.7989,34.7334,34.7989,265573.0
2017-08-21 10:10:00,42.45,42.45,42.36,42.38,282334.0,34.7989,34.7989,34.7252,34.7416,282334.0
2017-08-21 10:20:00,42.38,42.39,42.32,42.37,281839.0,34.7416,34.7498,34.6924,34.7334,281839.0
2017-08-21 10:30:00,42.37,42.4,42.36,42.37,113316.0,34.7334,34.758,34.7252,34.7334,113316.0
2017-08-21 10:40:00,42.37,42.45,42.36,42.43,181208.0,34.7334,34.7989,34.7252,34.7825,181208.0
2017-08-21 10:50:00,42.43,42.46,42.42,42.45,118028.0,34.7825,34.8071,34.7743,34.7989,118028.0
2017-08-21 11:00:00,42.45,42.45,42.41,42.43,152617.0,34.7989,34.7989,34.7662,34.7825,152617.0
2017-08-21 11:10:00,42.43,42.51,42.42,42.48,340765.0,34.7825,34.8481,34.7743,34.8235,340765.0
2017-08-21 11:20:00,42.48,42.52,42.47,42.48,376087.0,34.8235,34.8563,34.8153,34.8235,376087.0
2017-08-21 11:30:00,42.49,42.53,42.49,42.51,524829.0,34.8317,34.8645,34.8317,34.8481,524829.0
2017-08-21 11:40:00,42.51,42.53,42.48,42.51,539846.0,34.8481,34.8645,34.8235,34.8481,539846.0
2017-08-21 11:50:00,42.51,42.51,42.47,42.48,273440.0,34.8481,34.8481,34.8153,34.8235,273440.0
2017-08-21 12:00:00,42.47,42.5,42.46,42.5,509119.0,34.8153,34.8399,34.8071,34.8399,509119.0
2017-08-21 12:10:00,42.49,42.5,42.47,42.49,213708.0,34.8317,34.8399,34.8153,34.8317,213708.0
2017-08-21 12:20:00,42.48,42.57,42.48,42.56,510614.0,34.8235,34.8973,34.8235,34.8891,510614.0
2017-08-21 12:30:00,42.56,42.57,42.53,42.53,141303.0,34.8891,34.8973,34.8645,34.8645,141303.0
2017-08-21 12:40:00,42.54,42.54,42.5,42.51,139458.0,34.8727,34.8727,34.8399,34.8481,139458.0
2017-08-21 12:50:00,42.52,42.53,42.5,42.5,35176.0,34.8563,34.8645,34.8399,34.8399,35176.0
2017-08-21 13:00:00,42.5,42.52,42.5,42.51,113024.0,34.8399,34.8563,34.8399,34.8481,113024.0
2017-08-21 13:10:00,42.51,42.51,42.48,42.48,76857.0,34.8481,34.8481,34.8235,34.8235,76857.0
2017-08-21 13:20:00,42.48,42.51,42.48,42.48,71033.0,34.8235,34.8481,34.8235,34.8235,71033.0
2017-08-21 13:30:00,42.48,42.5,42.46,42.47,64710.0,34.8235,34.8399,34.8071,34.8153,64710.0
2017-08-21 13:40:00,42.46,42.47,42.45,42.46,91897.0,34.8071,34.8153,34.7989,34.8071,91897.0
2017-08-21 13:50:00,42.46,42.46,42.41,42.42,179933.0,34.8071,34.8071,34.7662,34.7743,179933.0
2017-08-21 14:00:00,42.41,42.42,42.39,42.4,178481.0,34.7662,34.7743,34.7498,34.758,178481.0
2017-08-21 14:10:00,42.4,42.41,42.38,42.38,65265.0,34.758,34.7662,34.7416,34.7416,65265.0
2017-08-21 14:20:00,42.38,42.41,42.37,42.38,148585.0,34.7416,34.7662,34.7334,34.7416,148585.0
2017-08-21 14:30:00,42.39,42.4,42.37,42.38,150430.0,34.7498,34.758,34.7334,34.7416,150430.0
2017-08-21 14:40:00,42.38,42.42,42.37,42.39,315793.0,34.7416,34.7743,34.7334,34.7498,315793.0
2017-08-21 14:50:00,42.38,42.41,42.38,42.39,144745.0,34.7416,34.7662,34.7416,34.7498,144745.0
2017-08-21 15:00:00,42.39,42.4,42.37,42.4,176752.0,34.7498,34.758,34.7334,34.758,176752.0
2017-08-21 15:10:00,42.39,42.4,42.37,42.38,90610.0,34.7498,34.758,34.7334,34.7416,90610.0
2017-08-21 15:20:00,42.38,42.46,42.37,42.45,300844.0,34.7416,34.8071,34.7334,34.7989,300844.0
2017-08-21 15:30:00,42.46,42.54,42.44,42.54,765162.0,34.8071,34.8727,34.7907,34.8727,765162.0
2017-08-21 15:40:00,42.53,42.54,42.46,42.49,882526.0,34.8645,34.8727,34.8071,34.8317,882526.0
2017-08-21 15:50:00,42.5,42.53,42.47,42.5,1244682.0,34.8399,34.8645,34.8153,34.8399,1244682.0
2017-08-22 09:30:00,42.94,43.12,42.94,43.12,794354.0,35.2006,35.3482,35.2006,35.3482,794354.0
2017-08-22 09:40:00,43.12,43.13,43.11,43.13,418178.0,35.3482,35.3564,35.34,35.3564,418178.0
2017-08-22 09:50:00,43.13,43.14,43.08,43.09,665979.0,35.3564,35.3646,35.3154,35.3236,665979.0
2017-08-22 10:00:00,43.09,43.1,43.01,43.05,979523.0,35.3236,35.3318,35.258,35.2908,979523.0
2017-08-22 10:10:00,43.05,43.09,43.03,43.07,251096.0,35.2908,35.3236,35.2744,35.3072,251096.0
2017-08-22 10:20:00,43.07,43.09,43.06,43.09,362559.0,35.3072,35.3236,35.299,35.3236,362559.0
2017-08-22 10:30:00,43.09,43.12,43.07,43.12,345033.0,35.3236,35.3482,35.3072,35.3482,345033.0
2017-08-22 10:40:00,43.11,43.12,43.09,43.12,272602.0,35.34,35.3482,35.3236,35.3482,272602.0
2017-08-22 10:50:00,43.12,43.14,43.1,43.11,295301.0,35.3482,35.3646,35.3318,35.34,295301.0
2017-08-22 11:00:00,43.1,43.14,43.1,43.11,461195.0,35.3318,35.3646,35.3318,35.34,461195.0
2017-08-22 11:10:00,43.11,43.17,43.1,43.15,799499.0,35.34,35.3892,35.3318,35.3728,799499.0
2017-08-22 11:20:00,43.15,43.17,43.14,43.17,428716.0,35.3728,35.3892,35.3646,35.3892,428716.0
2017-08-22 11:30:00,43.17,43.27,43.16,43.26,500502.0,35.3892,35.4711,35.381,35.4629,500502.0
2017-08-22 11:40:00,43.26,43.26,43.23,43.25,144964.0,35.4629,35.4629,35.4384,35.4548,144964.0
2017-08-22 11:50:00,43.24,43.25,43.23,43.24,53433.0,35.4466,35.4548,35.4384,35.4466,53433.0
2017-08-22 12:00:00,43.23,43.26,43.22,43.23,230558.0,35.4384,35.4629,35.4302,35.4384,230558.0
2017-08-22 12:10:00,43.23,43.24,43.2,43.2,128825.0,35.4384,35.4466,35.4138,35.4138,128825.0
2017-08-22 12:20:00,43.2,43.21,43.15,43.16,116258.0,35.4138,35.422,35.3728,35.381,116258.0
2017-08-22 12:30:00,43.16,43.16,43.14,43.15,109879.0,35.381,35.381,35.3646,35.3728,109879.0
2017-08-22 12:40:00,43.15,43.17,43.15,43.16,44659.0,35.3728,35.3892,35.3728,35.381,44659.0
2017-08-22 12:50:00,43.16,43.19,43.15,43.19,101577.0,35.381,35.4056,35.3728,35.4056,101577.0
2017-08-22 13:00:00,43.19,43.2,43.16,43.16,76619.0,35.4056,35.4138,35.381,35.381,76619.0
2017-08-22 13:10:00,43.17,43.18,43.12,43.13,167905.0,35.3892,35.3974,35.3482,35.3564,167905.0
2017-08-22 13:20:00,43.12,43.13,43.1,43.1,100242.0,35.3482,35.3564,35.3318,35.3318,100242.0
2017-08-22 13:30:00,43.1,43.12,43.09,43.12,143142.0,35.3318,35.3482,35.3236,35.3482,143142.0
2017-08-22 13:40:00,43.11,43.12,43.07,43.09,85928.0,35.34,35.3482,35.3072,35.3236,85928.0
2017-08-22 13:50:00,43.09,43.09,43.05,43.06,83907.0,35.3236,35.3236,35.2908,35.299,83907.0
2017-08-22 14:00:00,43.06,43.07,43.05,43.05,112918.0,35.299,35.3072,35.2908,35.2908,112918.0
2017-08-22 14:10:00,43.05,43.09,43.05,43.09,107720.0,35.2908,35.3236,35.2908,35.3236,107720.0
2017-08-22 14:20:00,43.09,43.11,43.07,43.08,151170.0,35.3236,35.34,35.3072,35.3154,151170.0
2017-08-22 14:30:00,43.09,43.11,43.08,43.09,96580.0,35.3236,35.34,35.3154,35.3236,96580.0
2017-08-22 14:40:00,43.09,43.09,43.06,43.06,283547.0,35.3236,35.3236,35.299,35.299,283547.0
2017-08-22 14:50:00,43.06,43.08,43.05,43.07,90387.0,35.299,35.3154,35.2908,35.3072,90387.0
2017-08-22 15:00:00,43.07,43.11,43.06,43.11,389937.0,35.3072,35.34,35.299,35.34,389937.0
2017-08-22 15:10:00,43.11,43.17,43.1,43.17,352951.0,35.34,35.3892,35.3318,35.3892,352951.0
2017-08-22 15:20:00,43.17,43.17,43.14,43.15,163521.0,35.3892,35.3892,35.3646,35.3728,163521.0
2017-08-22 15:30:00,43.15,43.16,43.14,43.15,319047.0,35.3728,35.381,35.3646,35.3728,319047.0
2017-08-22 15:40:00,43.15,43.2,43.14,43.16,335027.0,35.3728,35.4138,35.3646,35.381,335027.0
2017-08-22 15:50:00,43.17,43.18,43.14,43.15,1125174.0,35.3892,35.3974,35.3646,35.3728,1125174.0
2017-08-23 09:30:00,43.06,43.26,43.05,43.21,620760.0,35.299,35.4629,35.2908,35.422,620760.0
2017-08-23 09:40:00,43.21,43.22,43.14,43.22,276111.0,35.422,35.4302,35.3646,35.4302,276111.0
2017-08-23 09:50:00,43.22,43.25,43.19,43.24,572948.0,35.4302,35.4548,35.4056,35.4466,572948.0
2017-08-23 10:00:00,43.23,43.24,43.16,43.18,446172.0,35.4384,35.4466,35.381,35.3974,446172.0
2017-08-23 10:10:00,43.19,43.32,43.18,43.31,256001.0,35.4056,35.5121,35.3974,35.5039,256001.0
2017-08-23 10:20:00,43.3,43.37,43.3,43.34,361548.0,35.4957,35.5531,35.4957,35.5285,361548.0
2017-08-23 10:30:00,43.34,43.35,43.31,43.35,295560.0,35.5285,35.5367,35.5039,35.5367,295560.0
2017-08-23 10:40:00,43.35,43.4,43.32,43.38,511172.0,35.5367,35.5777,35.5121,35.5613,511172.0
2017-08-23 10:50:00,43.37,43.39,43.33,43.36,281782.0,35.5531,35.5695,35.5203,35.5449,281782.0
2017-08-23 11:00:00,43.36,43.38,43.35,43.36,213750.0,35.5449,35.5613,35.5367,35.5449,213750.0
2017-08-23 11:10:00,43.35,43.38,43.32,43.37,194423.0,35.5367,35.5613,35.5121,35.5531,194423.0
2017-08-23 11:20:00,43.37,43.4,43.37,43.39,151080.0,35.5531,35.5777,35.5531,35.5695,151080.0
2017-08-23 11:30:00,43.38,43.39,43.35,43.38,280210.0,35.5613,35.5695,35.5367,35.5613,280210.0
2017-08-23 11:40:00,43.38,43.39,43.36,43.39,145945.0,35.5613,35.5695,35.5449,35.5695,145945.0
2017-08-23 11:50:00,43.39,43.39,43.36,43.37,120909.0,35.5695,35.5695,35.5449,35.5531,120909.0
2017-08-23 12:00:00,43.37,43.4,43.36,43.39,241169.0,35.5531,35.5777,35.5449,35.5695,241169.0
2017-08-23 12:10:00,43.39,43.4,43.38,43.38,104508.0,35.5695,35.5777,35.5613,35.5613,104508.0
2017-08-23 12:20:00,43.38,43.39,43.36,43.38,216925.0,35.5613,35.5695,35.5449,35.5613,216925.0
2017-08-23 12:30:00,43.37,43.38,43.34,43.34,201961.0,35.5531,35.5613,35.5285,35.5285,201961.0
2017-08-23 12:40:00,43.34,43.35,43.32,43.32,208956.0,35.5285,35.5367,35.5121,35.5121,208956.0
2017-08-23 12:50:00,43.32,43.35,43.32,43.34,139159.0,35.5121,35.5367,35.5121,35.5285,139159.0
2017-08-23 13:00:00,43.34,43.35,43.34,43.34,79272.0,35.5285,35.5367,35.5285,35.5285,79272.0
2017-08-23 13:10:00,43.34,43.35,43.33,43.33,109539.0,35.5285,35.5367,35.5203,35.5203,109539.0
2017-08-23 13:20:00,43.33,43.34,43.33,43.33,113937.0,35.5203,35.5285,35.5203,35.5203,113937.0
2017-08-23 13:30:00,43.34,43.35,43.33,43.34,188015.0,35.5285,35.5367,35.5203,35.5285,188015.0
2017-08-23 13:40:00,43.33,43.34,43.32,43.33,65387.0,35.5203,35.5285,35.5121,35.5203,65387.0
2017-08-23 13:50:00,43.32,43.33,43.3,43.32,79130.0,35.5121,35.5203,35.4957,35.5121,79130.0
2017-08-23 14:00:00,43.32,43.34,43.31,43.32,169104.0,35.5121,35.5285,35.5039,35.5121,169104.0
2017-08-23 14:10:00,43.33,43.37,43.32,43.35,197223.0,35.5203,35.5531,35.5121,35.5367,197223.0
2017-08-23 14:20:00,43.36,43.36,43.34,43.35,78660.0,35.5449,35.5449,35.5285,35.5367,78660.0
2017-08-23 14:30:00,43.35,43.38,43.35,43.37,128116.0,35.5367,35.5613,35.5367,35.5531,128116.0
2017-08-23 14:40:00,43.37,43.4,43.36,43.4,154465.0,35.5531,35.5777,35.5449,35.5777,154465.0
2017-08-23 14:50:00,43.4,43.41,43.38,43.4,163123.0,35.5777,35.5859,35.5613,35.5777,163123.0
2017-08-23 15:00:00,43.4,43.41,43.37,43.37,58850.0,35.5777,35.5859,35.5531,35.5531,58850.0
2017-08-23 15:10:00,43.37,43.38,43.34,43.34,103436.0,35.5531,35.5613,35.5285,35.5285,103436.0
2017-08-23 15:20:00,43.34,43.37,43.34,43.37,218934.0,35.5285,35.5531,35.5285,35.5531,218934.0
2017-08-23 15:30:00,43.37,43.37,43.36,43.36,104613.0,35.5531,35.5531,35.5449,35.5449,104613.0
2017-08-23 15:40:00,43.37,43.37,43.32,43.32,240253.0,35.5531,35.5531,35.5121,35.5121,240253.0
2017-08-23 15:50:00,43.33,43.37,43.32,43.35,957797.0,35.5203,35.5531,35.5121,35.5367,957797.0
2017-08-24 09:30:00,43.48,43.55,43.43,43.54,348172.0,35.6433,35.7007,35.6023,35.6925,348172.0
2017-08-24 09:40:00,43.54,43.54,43.47,43.48,394288.0,35.6925,35.6925,35.6351,35.6433,394288.0
2017-08-24 09:50:00,43.48,43.48,43.43,43.45,315268.0,35.6433,35.6433,35.6023,35.6187,315268.0
2017-08-24 10:00:00,43.46,43.49,43.44,43.47,353376.0,35.6269,35.6515,35.6105,35.6351,353376.0
2017-08-24 10:10:00,43.47,43.5,43.44,43.5,431888.0,35.6351,35.6597,35.6105,35.6597,431888.0
2017-08-24 10:20:00,43.5,43.5,43.46,43.48,236192.0,35.6597,35.6597,35.6269,35.6433,236192.0
2017-08-24 10:30:00,43.48,43.51,43.47,43.5,221618.0,35.6433,35.6679,35.6351,35.6597,221618.0
2017-08-24 10:40:00,43.5,43.5,43.45,43.47,216239.0,35.6597,35.6597,35.6187,35.6351,216239.0
2017-08-24 10:50:00,43.47,43.5,43.46,43.48,95218.0,35.6351,35.6597,35.6269,35.6433,95218.0
2017-08-24 11:00:00,43.48,43.49,43.46,43.48,170700.0,35.6433,35.6515,35.6269,35.6433,170700.0
2017-08-24 11:10:00,43.49,43.5,43.46,43.48,164334.0,35.6515,35.6597,35.6269,35.6433,164334.0
2017-08-24 11:20:00,43.48,43.52,43.46,43.48,266931.0,35.6433,35.6761,35.6269,35.6433,266931.0
2017-08-24 11:30:00,43.48,43.48,43.41,43.42,201571.0,35.6433,35.6433,35.5859,35.5941,201571.0
2017-08-24 11:40:00,43.42,43.46,43.41,43.46,313031.0,35.5941,35.6269,35.5859,35.6269,313031.0
2017-08-24 11:50:00,43.46,43.47,43.42,43.47,74619.0,35.6269,35.6351,35.5941,35.6351,74619.0
2017-08-24 12:00:00,43.47,43.48,43.45,43.47,139277.0,35.6351,35.6433,35.6187,35.6351,139277.0
2017-08-24 12:10:00,43.48,43.59,43.47,43.59,491563.0,35.6433,35.7335,35.6351,35.7335,491563.0
2017-08-24 12:20:00,43.59,43.6,43.56,43.59,260785.0,35.7335,35.7417,35.7089,35.7335,260785.0
2017-08-24 12:30:00,43.59,43.61,43.58,43.61,188539.0,35.7335,35.7499,35.7253,35.7499,188539.0
2017-08-24 12:40:00,43.61,43.62,43.6,43.62,88928.0,35.7499,35.7581,35.7417,35.7581,88928.0
2017-08-24 12:50:00,43.62,43.62,43.61,43.61,55005.0,35.7581,35.7581,35.7499,35.7499,55005.0
2017-08-24 13:00:00,43.61,43.62,43.59,43.6,104728.0,35.7499,35.7581,35.7335,35.7417,104728.0
2017-08-24 13:10:00,43.61,43.66,43.6,43.65,171639.0,35.7499,35.7909,35.7417,35.7827,171639.0
2017-08-24 13:20:00,43.64,43.65,43.6,43.6,59180.0,35.7745,35.7827,35.7417,35.7417,59180.0
2017-08-24 13:30:00,43.61,43.61,43.56,43.57,99924.0,35.7499,35.7499,35.7089,35.7171,99924.0
2017-08-24 13:40:00,43.57,43.58,43.55,43.56,50034.0,35.7171,35.7253,35.7007,35.7089,50034.0
2017-08-24 13:50:00,43.56,43.6,43.56,43.58,229475.0,35.7089,35.7417,35.7089,35.7253,229475.0
2017-08-24 14:00:00,43.57,43.58,43.54,43.55,159668.0,35.7171,35.7253,35.6925,35.7007,159668.0
2017-08-24 14:10:00,43.55,43.56,43.51,43.54,156952.0,35.7007,35.7089,35.6679,35.6925,156952.0
2017-08-24 14:20:00,43.54,43.55,43.51,43.52,86180.0,35.6925,35.7007,35.6679,35.6761,86180.0
2017-08-24 14:30:00,43.52,43.53,43.51,43.51,61252.0,35.6761,35.6843,35.6679,35.6679,61252.0
2017-08-24 14:40:00,43.51,43.52,43.5,43.5,94643.0,35.6679,35.6761,35.6597,35.6597,94643.0
2017-08-24 14:50:00,43.51,43.54,43.5,43.54,99006.0,35.6679,35.6925,35.6597,35.6925,99006.0
2017-08-24 15:00:00,43.54,43.54,43.52,43.52,107793.0,35.6925,35.6925,35.6761,35.6761,107793.0
2017-08-24 15:10:00,43.53,43.56,43.52,43.55,88354.0,35.6843,35.7089,35.6761,35.7007,88354.0
2017-08-24 15:20:00,43.55,43.55,43.52,43.52,93596.0,35.7007,35.7007,35.6761,35.6761,93596.0
2017-08-24 15:30:00,43.52,43.53,43.5,43.53,233568.0,35.6761,35.6843,35.6597,35.6843,233568.0
2017-08-24 15:40:00,43.53,43.54,43.51,43.52,378241.0,35.6843,35.6925,35.6679,35.6761,378241.0
2017-08-24 15:50:00,43.51,43.54,43.5,43.52,1042790.0,35.6679,35.6925,35.6597,35.6761,1042790.0
2017-08-25 09:30:00,44.3,44.32,44.25,44.29,1704385.0,36.3155,36.3319,36.2745,36.3073,1704385.0
2017-08-25 09:40:00,44.29,44.32,44.24,44.25,433366.0,36.3073,36.3319,36.2663,36.2745,433366.0
2017-08-25 09:50:00,44.26,44.31,44.25,44.27,367923.0,36.2827,36.3237,36.2745,36.2909,367923.0
2017-08-25 10:00:00,44.27,44.37,44.26,44.35,571433.0,36.2909,36.3729,36.2827,36.3565,571433.0
2017-08-25 10:10:00,44.35,44.36,44.32,44.36,204846.0,36.3565,36.3647,36.3319,36.3647,204846.0
2017-08-25 10:20:00,44.36,44.36,44.33,44.34,290571.0,36.3647,36.3647,36.3401,36.3483,290571.0
2017-08-25 10:30:00,44.34,44.36,44.33,44.34,316707.0,36.3483,36.3647,36.3401,36.3483,316707.0
2017-08-25 10:40:00,44.33,44.34,44.26,44.27,259250.0,36.3401,36.3483,36.2827,36.2909,259250.0
2017-08-25 10:50:00,44.26,44.29,44.26,44.27,88632.0,36.2827,36.3073,36.2827,36.2909,88632.0
2017-08-25 11:00:00,44.26,44.27,44.22,44.23,199123.0,36.2827,36.2909,36.2499,36.2581,199123.0
2017-08-25 11:10:00,44.23,44.24,44.19,44.23,330814.0,36.2581,36.2663,36.2253,36.2581,330814.0
2017-08-25 11:20:00,44.23,44.27,44.21,44.21,486862.0,36.2581,36.2909,36.2417,36.2417,486862.0
2017-08-25 11:30:00,44.22,44.23,44.18,44.22,273020.0,36.2499,36.2581,36.2171,36.2499,273020.0
2017-08-25 11:40:00,44.21,44.24,44.21,44.24,167936.0,36.2417,36.2663,36.2417,36.2663,167936.0
2017-08-25 11:50:00,44.23,44.24,44.2,44.21,91014.0,36.2581,36.2663,36.2335,36.2417,91014.0
2017-08-25 12:00:00,44.21,44.24,44.21,44.23,89200.0,36.2417,36.2663,36.2417,36.2581,89200.0
2017-08-25 12:10:00,44.23,44.24,44.22,44.24,86544.0,36.2581,36.2663,36.2499,36.2663,86544.0
2017-08-25 12:20:00,44.23,44.25,44.23,44.23,110919.0,36.2581,36.2745,36.2581,36.2581,110919.0
2017-08-25 12:30:00,44.23,44.24,44.2,44.21,152693.0,36.2581,36.2663,36.2335,36.2417,152693.0
2017-08-25 12:40:00,44.21,44.22,44.21,44.22,54147.0,36.2417,36.2499,36.2417,36.2499,54147.0
2017-08-25 12:50:00,44.22,44.23,44.21,44.23,39530.0,36.2499,36.2581,36.2417,36.2581,39530.0
2017-08-25 13:00:00,44.23,44.24,44.23,44.24,80784.0,36.2581,36.2663,36.2581,36.2663,80784.0
2017-08-25 13:10:00,44.23,44.26,44.23,44.23,191515.0,36.2581,36.2827,36.2581,36.2581,191515.0
2017-08-25 13:20:00,44.24,44.24,44.23,44.23,36196.0,36.2663,36.2663,36.2581,36.2581,36196.0
2017-08-25 13:30:00,44.23,44.25,44.21,44.25,142418.0,36.2581,36.2745,36.2417,36.2745,142418.0
2017-08-25 13:40:00,44.25,44.26,44.24,44.26,191296.0,36.2745,36.2827,36.2663,36.2827,191296.0
2017-08-25 13:50:00,44.26,44.27,44.25,44.26,85769.0,36.2827,36.2909,36.2745,36.2827,85769.0
2017-08-25 14:00:00,44.26,44.28,44.25,44.27,70109.0,36.2827,36.2991,36.2745,36.2909,70109.0
2017-08-25 14:10:00,44.28,44.29,44.27,44.29,61154.0,36.2991,36.3073,36.2909,36.3073,61154.0
2017-08-25 14:20:00,44.29,44.3,44.28,44.3,166263.0,36.3073,36.3155,36.2991,36.3155,166263.0
2017-08-25 14:30:00,44.3,44.31,44.29,44.31,103107.0,36.3155,36.3237,36.3073,36.3237,103107.0
2017-08-25 14:40:00,44.31,44.32,44.3,44.31,72252.0,36.3237,36.3319,36.3155,36.3237,72252.0
2017-08-25 14:50:00,44.32,44.33,44.31,44.33,90287.0,36.3319,36.3401,36.3237,36.3401,90287.0
2017-08-25 15:00:00,44.33,44.34,44.29,44.34,205239.0,36.3401,36.3483,36.3073,36.3483,205239.0
2017-08-25 15:10:00,44.34,44.35,44.29,44.31,287491.0,36.3483,36.3565,36.3073,36.3237,287491.0
2017-08-25 15:20:00,44.31,44.32,44.29,44.31,193211.0,36.3237,36.3319,36.3073,36.3237,193211.0
2017-08-25 15:30:00,44.3,44.31,44.3,44.3,148749.0,36.3155,36.3237,36.3155,36.3155,148749.0
2017-08-25 15:40:00,44.3,44.31,44.25,44.27,479934.0,36.3155,36.3237,36.2745,36.2909,479934.0
2017-08-25 15:50:00,44.27,44.27,44.19,44.23,1381081.0,36.2909,36.2909,36.2253,36.2581,1381081.0
2017-08-28 09:30:00,44.34,44.38,44.29,44.29,418209.0,36.3483,36.3811,36.3073,36.3073,418209.0
2017-08-28 09:40:00,44.3,44.33,44.29,44.31,486703.0,36.3155,36.3401,36.3073,36.3237,486703.0
2017-08-28 09:50:00,44.31,44.32,44.24,44.28,394446.0,36.3237,36.3319,36.2663,36.2991,394446.0
2017-08-28 10:00:00,44.28,44.29,44.25,44.27,278348.0,36.2991,36.3073,36.2745,36.2909,278348.0
2017-08-28 10:10:00,44.27,44.3,44.25,44.28,325429.0,36.2909,36.3155,36.2745,36.2991,325429.0
2017-08-28 10:20:00,44.28,44.29,44.24,44.25,310301.0,36.2991,36.3073,36.2663,36.2745,310301.0
2017-08-28 10:30:00,44.25,44.27,44.22,44.25,284513.0,36.2745,36.2909,36.2499,36.2745,284513.0
2017-08-28 10:40:00,44.25,44.28,44.23,44.28,169710.0,36.2745,36.2991,36.2581,36.2991,169710.0
2017-08-28 10:50:00,44.28,44.32,44.27,44.3,237037.0,36.2991,36.3319,36.2909,36.3155,237037.0
2017-08-28 11:00:00,44.31,44.32,44.3,44.32,95392.0,36.3237,36.3319,36.3155,36.3319,95392.0
2017-08-28 11:10:00,44.32,44.33,44.29,44.31,200099.0,36.3319,36.3401,36.3073,36.3237,200099.0
2017-08-28 11:20:00,44.31,44.32,44.28,44.3,149532.0,36.3237,36.3319,36.2991,36.3155,149532.0
2017-08-28 11:30:00,44.3,44.31,44.26,44.29,310046.0,36.3155,36.3237,36.2827,36.3073,310046.0
2017-08-28 11:40:00,44.29,44.3,44.27,44.29,498863.0,36.3073,36.3155,36.2909,36.3073,498863.0
2017-08-28 11:50:00,44.29,44.31,44.28,44.29,108266.0,36.3073,36.3237,36.2991,36.3073,108266.0
2017-08-28 12:00:00,44.29,44.29,44.26,44.27,71242.0,36.3073,36.3073,36.2827,36.2909,71242.0
2017-08-28 12:10:00,44.27,44.29,44.24,44.25,113462.0,36.2909,36.3073,36.2663,36.2745,113462.0
2017-08-28 12:20:00,44.25,44.26,44.21,44.21,184934.0,36.2745,36.2827,36.2417,36.2417,184934.0
2017-08-28 12:30:00,44.21,44.24,44.21,44.21,41268.0,36.2417,36.2663,36.2417,36.2417,41268.0
2017-08-28 12:40:00,44.22,44.22,44.19,44.22,71291.0,36.2499,36.2499,36.2253,36.2499,71291.0
2017-08-28 12:50:00,44.22,44.24,44.21,44.23,45275.0,36.2499,36.2663,36.2417,36.2581,45275.0
2017-08-28 13:00:00,44.23,44.26,44.22,44.26,64117.0,36.2581,36.2827,36.2499,36.2827,64117.0
2017-08-28 13:10:00,44.26,44.26,44.23,44.24,40209.0,36.2827,36.2827,36.2581,36.2663,40209.0
2017-08-28 13:20:00,44.25,44.25,44.22,44.23,44734.0,36.2745,36.2745,36.2499,36.2581,44734.0
2017-08-28 13:30:00,44.23,44.24,44.2,44.2,47981.0,36.2581,36.2663,36.2335,36.2335,47981.0
2017-08-28 13:40:00,44.2,44.24,44.2,44.24,55925.0,36.2335,36.2663,36.2335,36.2663,55925.0
2017-08-28 13:50:00,44.24,44.25,44.19,44.24,164506.0,36.2663,36.2745,36.2253,36.2663,164506.0
2017-08-28 14:00:00,44.24,44.24,44.21,44.21,90930.0,36.2663,36.2663,36.2417,36.2417,90930.0
2017-08-28 14:10:00,44.22,44.25,44.2,44.21,78275.0,36.2499,36.2745,36.2335,36.2417,78275.0
2017-08-28 14:20:00,44.21,44.23,44.2,44.22,33366.0,36.2417,36.2581,36.2335,36.2499,33366.0
2017-08-28 14:30:00,44.22,44.23,44.2,44.23,27144.0,36.2499,36.2581,36.2335,36.2581,27144.0
2017-08-28 14:40:00,44.23,44.23,44.21,44.23,39518.0,36.2581,36.2581,36.2417,36.2581,39518.0
2017-08-28 14:50:00,44.23,44.24,44.21,44.23,55568.0,36.2581,36.2663,36.2417,36.2581,55568.0
2017-08-28 15:00:00,44.23,44.26,44.22,44.23,90234.0,36.2581,36.2827,36.2499,36.2581,90234.0
2017-08-28 15:10:00,44.23,44.23,44.2,44.23,121635.0,36.2581,36.2581,36.2335,36.2581,121635.0
2017-08-28 15:20:00,44.23,44.23,44.21,44.23,41234.0,36.2581,36.2581,36.2417,36.2581,41234.0
2017-08-28 15:30:00,44.23,44.23,44.21,44.22,82758.0,36.2581,36.2581,36.2417,36.2499,82758.0
2017-08-28 15:40:00,44.22,44.25,44.21,44.22,418981.0,36.2499,36.2745,36.2417,36.2499,418981.0
2017-08-28 15:50:00,44.22,44.25,44.21,44.25,960296.0,36.2499,36.2745,36.2417,36.2745,960296.0
2017-08-29 09:30:00,43.95,44.05,43.88,44.02,612710.0,36.0286,36.1106,35.9712,36.086,612710.0
2017-08-29 09:40:00,44.02,44.1,44.01,44.1,645994.0,36.086,36.1515,36.0778,36.1515,645994.0
2017-08-29 09:50:00,44.09,44.1,44.04,44.08,326789.0,36.1434,36.1515,36.1024,36.1352,326789.0
2017-08-29 10:00:00,44.08,44.09,44.06,44.07,315163.0,36.1352,36.1434,36.1188,36.127,315163.0
2017-08-29 10:10:00,44.06,44.07,44.02,44.07,430581.0,36.1188,36.127,36.086,36.127,430581.0
2017-08-29 10:20:00,44.07,44.08,44.03,44.08,397526.0,36.127,36.1352,36.0942,36.1352,397526.0
2017-08-29 10:30:00,44.08,44.11,44.08,44.11,289666.0,36.1352,36.1597,36.1352,36.1597,289666.0
2017-08-29 10:40:00,44.11,44.18,44.1,44.16,345034.0,36.1597,36.2171,36.1515,36.2007,345034.0
2017-08-29 10:50:00,44.16,44.19,44.15,44.16,324512.0,36.2007,36.2253,36.1925,36.2007,324512.0
2017-08-29 11:00:00,44.16,44.2,44.15,44.2,237840.0,36.2007,36.2335,36.1925,36.2335,237840.0
2017-08-29 11:10:00,44.2,44.21,44.16,44.17,152803.0,36.2335,36.2417,36.2007,36.2089,152803.0
2017-08-29 11:20:00,44.17,44.19,44.15,44.15,76772.0,36.2089,36.2253,36.1925,36.1925,76772.0
2017-08-29 11:30:00,44.16,44.22,44.15,44.21,120932.0,36.2007,36.2499,36.1925,36.2417,120932.0
2017-08-29 11:40:00,44.22,44.23,44.2,44.2,171044.0,36.2499,36.2581,36.2335,36.2335,171044.0
2017-08-29 11:50:00,44.21,44.25,44.2,44.23,168130.0,36.2417,36.2745,36.2335,36.2581,168130.0
2017-08-29 12:00:00,44.23,44.23,44.21,44.23,78072.0,36.2581,36.2581,36.2417,36.2581,78072.0
2017-08-29 12:10:00,44.22,44.24,44.22,44.24,77856.0,36.2499,36.2663,36.2499,36.2663,77856.0
2017-08-29 12:20:00,44.24,44.24,44.22,44.23,90691.0,36.2663,36.2663,36.2499,36.2581,90691.0
2017-08-29 12:30:00,44.23,44.25,44.23,44.23,31226.0,36.2581,36.2745,36.2581,36.2581,31226.0
2017-08-29 12:40:00,44.23,44.28,44.23,44.28,55403.0,36.2581,36.2991,36.2581,36.2991,55403.0
2017-08-29 12:50:00,44.28,44.29,44.25,44.26,80202.0,36.2991,36.3073,36.2745,36.2827,80202.0
2017-08-29 13:00:00,44.26,44.27,44.24,44.27,49821.0,36.2827,36.2909,36.2663,36.2909,49821.0
2017-08-29 13:10:00,44.26,44.27,44.23,44.24,81337.0,36.2827,36.2909,36.2581,36.2663,81337.0
2017-08-29 13:20:00,44.24,44.26,44.23,44.25,55049.0,36.2663,36.2827,36.2581,36.2745,55049.0
2017-08-29 13:30:00,44.25,44.27,44.23,44.25,58795.0,36.2745,36.2909,36.2581,36.2745,58795.0
2017-08-29 13:40:00,44.25,44.26,44.23,44.24,47301.0,36.2745,36.2827,36.2581,36.2663,47301.0
2017-08-29 13:50:00,44.24,44.25,44.22,44.23,182935.0,36.2663,36.2745,36.2499,36.2581,182935.0
2017-08-29 14:00:00,44.23,44.24,44.21,44.23,92486.0,36.2581,36.2663,36.2417,36.2581,92486.0
2017-08-29 14:10:00,44.22,44.24,44.21,44.22,110001.0,36.2499,36.2663,36.2417,36.2499,110001.0
2017-08-29 14:20:00,44.22,44.23,44.21,44.22,59222.0,36.2499,36.2581,36.2417,36.2499,59222.0
2017-08-29 14:30:00,44.23,44.25,44.22,44.25,25912.0,36.2581,36.2745,36.2499,36.2745,25912.0
2017-08-29 14:40:00,44.25,44.27,44.24,44.25,169803.0,36.2745,36.2909,36.2663,36.2745,169803.0
2017-08-29 14:50:00,44.26,44.27,44.24,44.27,81430.0,36.2827,36.2909,36.2663,36.2909,81430.0
2017-08-29 15:00:00,44.26,44.27,44.24,44.26,81814.0,36.2827,36.2909,36.2663,36.2827,81814.0
2017-08-29 15:10:00,44.27,44.28,44.25,44.25,157937.0,36.2909,36.2991,36.2745,36.2745,157937.0
2017-08-29 15:20:00,44.26,44.3,44.25,44.29,127256.0,36.2827,36.3155,36.2745,36.3073,127256.0
2017-08-29 15:30:00,44.29,44.29,44.25,44.25,248750.0,36.3073,36.3073,36.2745,36.2745,248750.0
2017-08-29 15:40:00,44.25,44.28,44.25,44.27,176014.0,36.2745,36.2991,36.2745,36.2909,176014.0
2017-08-29 15:50:00,44.27,44.28,44.24,44.26,968274.0,36.2909,36.2991,36.2663,36.2827,968274.0
2017-08-30 09:30:00,44.27,44.3,44.24,44.3,694827.0,36.2909,36.3155,36.2663,36.3155,694827.0
2017-08-30 09:40:00,44.3,44.32,44.27,44.29,313327.0,36.3155,36.3319,36.2909,36.3073,313327.0
2017-08-30 09:50:00,44.29,44.29,44.25,44.27,195696.0,36.3073,36.3073,36.2745,36.2909,195696.0
2017-08-30 10:00:00,44.27,44.27,44.23,44.24,424529.0,36.2909,36.2909,36.2581,36.2663,424529.0
2017-08-30 10:10:00,44.24,44.26,44.23,44.25,201515.0,36.2663,36.2827,36.2581,36.2745,201515.0
2017-08-30 10:20:00,44.24,44.24,44.21,44.22,293737.0,36.2663,36.2663,36.2417,36.2499,293737.0
2017-08-30 10:30:00,44.22,44.23,44.19,44.2,173874.0,36.2499,36.2581,36.2253,36.2335,173874.0
2017-08-30 10:40:00,44.19,44.24,44.19,44.24,236391.0,36.2253,36.2663,36.2253,36.2663,236391.0
2017-08-30 10:50:00,44.24,44.24,44.21,44.23,274028.0,36.2663,36.2663,36.2417,36.2581,274028.0
2017-08-30 11:00:00,44.23,44.24,44.21,44.23,185808.0,36.2581,36.2663,36.2417,36.2581,185808.0
2017-08-30 11:10:00,44.23,44.24,44.22,44.22,47205.0,36.2581,36.2663,36.2499,36.2499,47205.0
2017-08-30 11:20:00,44.22,44.22,44.19,44.22,203677.0,36.2499,36.2499,36.2253,36.2499,203677.0
2017-08-30 11:30:00,44.23,44.26,44.22,44.25,74449.0,36.2581,36.2827,36.2499,36.2745,74449.0
2017-08-30 11:40:00,44.25,44.25,44.21,44.21,127366.0,36.2745,36.2745,36.2417,36.2417,127366.0
2017-08-30 11:50:00,44.22,44.23,44.2,44.22,90397.0,36.2499,36.2581,36.2335,36.2499,90397.0
2017-08-30 12:00:00,44.23,44.25,44.22,44.24,93577.0,36.2581,36.2745,36.2499,36.2663,93577.0
2017-08-30 12:10:00,44.25,44.26,44.24,44.25,27502.0,36.2745,36.2827,36.2663,36.2745,27502.0
2017-08-30 12:20:00,44.25,44.26,44.23,44.24,118984.0,36.2745,36.2827,36.2581,36.2663,118984.0
2017-08-30 12:30:00,44.24,44.25,44.24,44.25,52606.0,36.2663,36.2745,36.2663,36.2745,52606.0
2017-08-30 12:40:00,44.25,44.25,44.24,44.25,147584.0,36.2745,36.2745,36.2663,36.2745,147584.0
2017-08-30 12:50:00,44.25,44.26,44.24,44.26,127135.0,36.2745,36.2827,36.2663,36.2827,127135.0
2017-08-30 13:00:00,44.27,44.27,44.25,44.25,80562.0,36.2909,36.2909,36.2745,36.2745,80562.0
2017-08-30 13:10:00,44.25,44.3,44.25,44.3,102816.0,36.2745,36.3155,36.2745,36.3155,102816.0
2017-08-30 13:20:00,44.3,44.31,44.29,44.3,152215.0,36.3155,36.3237,36.3073,36.3155,152215.0
2017-08-30 13:30:00,44.31,44.31,44.3,44.31,43874.0,36.3237,36.3237,36.3155,36.3237,43874.0
2017-08-30 13:40:00,44.3,44.31,44.28,44.31,163622.0,36.3155,36.3237,36.2991,36.3237,163622.0
2017-08-30 13:50:00,44.3,44.32,44.3,44.32,23157.0,36.3155,36.3319,36.3155,36.3319,23157.0
2017-08-30 14:00:00,44.31,44.31,44.3,44.3,32928.0,36.3237,36.3237,36.3155,36.3155,32928.0
2017-08-30 14:10:00,44.3,44.31,44.29,44.3,71012.0,36.3155,36.3237,36.3073,36.3155,71012.0
2017-08-30 14:20:00,44.3,44.32,44.29,44.32,53385.0,36.3155,36.3319,36.3073,36.3319,53385.0
2017-08-30 14:30:00,44.32,44.33,44.31,44.33,21200.0,36.3319,36.3401,36.3237,36.3401,21200.0
2017-08-30 14:40:00,44.32,44.33,44.29,44.3,125133.0,36.3319,36.3401,36.3073,36.3155,125133.0
2017-08-30 14:50:00,44.31,44.33,44.3,44.32,50096.0,36.3237,36.3401,36.3155,36.3319,50096.0
2017-08-30 15:00:00,44.32,44.33,44.3,44.31,103126.0,36.3319,36.3401,36.3155,36.3237,103126.0
2017-08-30 15:10:00,44.32,44.32,44.3,44.3,64267.0,36.3319,36.3319,36.3155,36.3155,64267.0
2017-08-30 15:20:00,44.3,44.31,44.29,44.31,110629.0,36.3155,36.3237,36.3073,36.3237,110629.0
2017-08-30 15:30:00,44.3,44.31,44.28,44.29,110176.0,36.3155,36.3237,36.2991,36.3073,110176.0
2017-08-30 15:40:00,44.29,44.29,44.24,44.29,318867.0,36.3073,36.3073,36.2663,36.3073,318867.0
2017-08-30 15:50:00,44.29,44.3,44.27,44.27,756767.0,36.3073,36.3155,36.2909,36.2909,756767.0
2017-08-31 09:30:00,44.19,44.22,44.15,44.17,300086.0,36.2253,36.2499,36.1925,36.2089,300086.0
2017-08-31 09:40:00,44.17,44.19,44.15,44.18,181462.0,36.2089,36.2253,36.1925,36.2171,181462.0
2017-08-31 09:50:00,44.17,44.21,44.16,44.21,262482.0,36.2089,36.2417,36.2007,36.2417,262482.0
2017-08-31 10:00:00,44.21,44.24,44.2,44.23,262785.0,36.2417,36.2663,36.2335,36.2581,262785.0
2017-08-31 10:10:00,44.23,44.27,44.22,44.26,169031.0,36.2581,36.2909,36.2499,36.2827,169031.0
2017-08-31 10:20:00,44.26,44.3,44.25,44.29,410521.0,36.2827,36.3155,36.2745,36.3073,410521.0
2017-08-31 10:30:00,44.29,44.29,44.19,44.21,277762.0,36.3073,36.3073,36.2253,36.2417,277762.0
2017-08-31 10:40:00,44.21,44.23,44.18,44.2,110507.0,36.2417,36.2581,36.2171,36.2335,110507.0
2017-08-31 10:50:00,44.2,44.24,44.19,44.23,214704.0,36.2335,36.2663,36.2253,36.2581,214704.0
2017-08-31 11:00:00,44.23,44.24,44.21,44.22,183550.0,36.2581,36.2663,36.2417,36.2499,183550.0
2017-08-31 11:10:00,44.22,44.23,44.21,44.23,114683.0,36.2499,36.2581,36.2417,36.2581,114683.0
2017-08-31 11:20:00,44.23,44.24,44.2,44.21,176576.0,36.2581,36.2663,36.2335,36.2417,176576.0
2017-08-31 11:30:00,44.21,44.23,44.18,44.22,435043.0,36.2417,36.2581,36.2171,36.2499,435043.0
2017-08-31 11:40:00,44.22,44.25,44.21,44.21,204484.0,36.2499,36.2745,36.2417,36.2417,204484.0
2017-08-31 11:50:00,44.22,44.26,44.22,44.24,67662.0,36.2499,36.2827,36.2499,36.2663,67662.0
2017-08-31 12:00:00,44.24,44.26,44.24,44.26,35758.0,36.2663,36.2827,36.2663,36.2827,35758.0
2017-08-31 12:10:00,44.26,44.27,44.25,44.27,30466.0,36.2827,36.2909,36.2745,36.2909,30466.0
2017-08-31 12:20:00,44.26,44.28,44.25,44.27,46148.0,36.2827,36.2991,36.2745,36.2909,46148.0
2017-08-31 12:30:00,44.27,44.29,44.26,44.29,75802.0,36.2909,36.3073,36.2827,36.3073,75802.0
2017-08-31 12:40:00,44.29,44.29,44.25,44.25,97407.0,36.3073,36.3073,36.2745,36.2745,97407.0
2017-08-31 12:50:00,44.25,44.27,44.25,44.27,64856.0,36.2745,36.2909,36.2745,36.2909,64856.0
2017-08-31 13:00:00,44.26,44.28,44.25,44.27,203898.0,36.2827,36.2991,36.2745,36.2909,203898.0
2017-08-31 13:10:00,44.27,44.27,44.25,44.27,111761.0,36.2909,36.2909,36.2745,36.2909,111761.0
2017-08-31 13:20:00,44.26,44.27,44.23,44.23,110779.0,36.2827,36.2909,36.2581,36.2581,110779.0
2017-08-31 13:30:00,44.23,44.26,44.23,44.25,184744.0,36.2581,36.2827,36.2581,36.2745,184744.0
2017-08-31 13:40:00,44.25,44.26,44.23,44.24,187442.0,36.2745,36.2827,36.2581,36.2663,187442.0
2017-08-31 13:50:00,44.24,44.25,44.23,44.25,158201.0,36.2663,36.2745,36.2581,36.2745,158201.0
2017-08-31 14:00:00,44.24,44.25,44.23,44.23,113819.0,36.2663,36.2745,36.2581,36.2581,113819.0
2017-08-31 14:10:00,44.24,44.24,44.23,44.23,101318.0,36.2663,36.2663,36.2581,36.2581,101318.0
2017-08-31 14:20:00,44.23,44.27,44.22,44.27,155580.0,36.2581,36.2909,36.2499,36.2909,155580.0
2017-08-31 14:30:00,44.27,44.29,44.26,44.29,247306.0,36.2909,36.3073,36.2827,36.3073,247306.0
2017-08-31 14:40:00,44.29,44.3,44.27,44.29,157250.0,36.3073,36.3155,36.2909,36.3073,157250.0
2017-08-31 14:50:00,44.29,44.3,44.28,44.3,177090.0,36.3073,36.3155,36.2991,36.3155,177090.0
2017-08-31 15:00:00,44.3,44.3,44.26,44.26,132709.0,36.3155,36.3155,36.2827,36.2827,132709.0
2017-08-31 15:10:00,44.26,44.27,44.25,44.27,151531.0,36.2827,36.2909,36.2745,36.2909,151531.0
2017-08-31 15:20:00,44.27,44.27,44.26,44.27,134155.0,36.2909,36.2909,36.2827,36.2909,134155.0
2017-08-31 15:30:00,44.27,44.3,44.26,44.29,344836.0,36.2909,36.3155,36.2827,36.3073,344836.0
2017-08-31 15:40:00,44.29,44.3,44.28,44.29,267545.0,36.3073,36.3155,36.2991,36.3073,267545.0
2017-08-31 15:50:00,44.28,44.29,44.21,44.23,1096547.0,36.2991,36.3073,36.2417,36.2581,1096547.0
2017-09-01 09:30:00,44.17,44.24,44.15,44.23,478070.0,36.2089,36.2663,36.1925,36.2581,478070.0
2017-09-01 09:40:00,44.23,44.25,44.22,44.23,230915.0,36.2581,36.2745,36.2499,36.2581,230915.0
2017-09-01 09:50:00,44.24,44.25,44.19,44.19,363117.0,36.2663,36.2745,36.2253,36.2253,363117.0
2017-09-01 10:00:00,44.19,44.2,44.15,44.16,248002.0,36.2253,36.2335,36.1925,36.2007,248002.0
2017-09-01 10:10:00,44.16,44.21,44.16,44.21,234305.0,36.2007,36.2417,36.2007,36.2417,234305.0
2017-09-01 10:20:00,44.21,44.22,44.18,44.2,311672.0,36.2417,36.2499,36.2171,36.2335,311672.0
2017-09-01 10:30:00,44.21,44.23,44.19,44.22,229646.0,36.2417,36.2581,36.2253,36.2499,229646.0
2017-09-01 10:40:00,44.22,44.25,44.21,44.25,228617.0,36.2499,36.2745,36.2417,36.2745,228617.0
2017-09-01 10:50:00,44.25,44.26,44.24,44.25,110851.0,36.2745,36.2827,36.2663,36.2745,110851.0
2017-09-01 11:00:00,44.26,44.27,44.24,44.27,151707.0,36.2827,36.2909,36.2663,36.2909,151707.0
2017-09-01 11:10:00,44.27,44.27,44.24,44.25,73883.0,36.2909,36.2909,36.2663,36.2745,73883.0
2017-09-01 11:20:00,44.25,44.27,44.24,44.26,182312.0,36.2745,36.2909,36.2663,36.2827,182312.0
2017-09-01 11:30:00,44.27,44.27,44.24,44.27,223961.0,36.2909,36.2909,36.2663,36.2909,223961.0
2017-09-01 11:40:00,44.27,44.28,44.25,44.27,110386.0,36.2909,36.2991,36.2745,36.2909,110386.0
2017-09-01 11:50:00,44.27,44.28,44.25,44.27,117337.0,36.2909,36.2991,36.2745,36.2909,117337.0
2017-09-01 12:00:00,44.26,44.28,44.25,44.26,78250.0,36.2827,36.2991,36.2745,36.2827,78250.0
2017-09-01 12:10:00,44.25,44.26,44.24,44.24,32658.0,36.2745,36.2827,36.2663,36.2663,32658.0
2017-09-01 12:20:00,44.24,44.27,44.24,44.26,57977.0,36.2663,36.2909,36.2663,36.2827,57977.0
2017-09-01 12:30:00,44.26,44.27,44.25,44.27,65110.0,36.2827,36.2909,36.2745,36.2909,65110.0
2017-09-01 12:40:00,44.27,44.27,44.25,44.25,19399.0,36.2909,36.2909,36.2745,36.2745,19399.0
2017-09-01 12:50:00,44.25,44.27,44.23,44.26,407490.0,36.2745,36.2909,36.2581,36.2827,407490.0
2017-09-01 13:00:00,44.26,44.28,44.25,44.26,123593.0,36.2827,36.2991,36.2745,36.2827,123593.0
2017-09-01 13:10:00,44.25,44.26,44.25,44.25,47168.0,36.2745,36.2827,36.2745,36.2745,47168.0
2017-09-01 13:20:00,44.25,44.25,44.23,44.24,94591.0,36.2745,36.2745,36.2581,36.2663,94591.0
2017-09-01 13:30:00,44.23,44.26,44.23,44.25,74095.0,36.2581,36.2827,36.2581,36.2745,74095.0
2017-09-01 13:40:00,44.25,44.26,44.23,44.23,30939.0,36.2745,36.2827,36.2581,36.2581,30939.0
2017-09-01 13:50:00,44.23,44.24,44.23,44.23,43363.0,36.2581,36.2663,36.2581,36.2581,43363.0
2017-09-01 14:00:00,44.23,44.27,44.23,44.25,84321.0,36.2581,36.2909,36.2581,36.2745,84321.0
2017-09-01 14:10:00,44.26,44.26,44.25,44.25,18056.0,36.2827,36.2827,36.2745,36.2745,18056.0
2017-09-01 14:20:00,44.25,44.26,44.25,44.25,13281.0,36.2745,36.2827,36.2745,36.2745,13281.0
2017-09-01 14:30:00,44.25,44.27,44.25,44.26,58285.0,36.2745,36.2909,36.2745,36.2827,58285.0
2017-09-01 14:40:00,44.26,44.3,44.26,44.3,65234.0,36.2827,36.3155,36.2827,36.3155,65234.0
2017-09-01 14:50:00,44.29,44.3,44.28,44.29,178569.0,36.3073,36.3155,36.2991,36.3073,178569.0
2017-09-01 15:00:00,44.28,44.29,44.28,44.28,4943.0,36.2991,36.3073,36.2991,36.2991,4943.0
2017-09-01 15:10:00,44.28,44.29,44.28,44.29,37264.0,36.2991,36.3073,36.2991,36.3073,37264.0
2017-09-01 15:20:00,44.29,44.3,44.28,44.3,112254.0,36.3073,36.3155,36.2991,36.3155,112254.0
2017-09-01 15:30:00,44.29,44.3,44.29,44.29,92310.0,36.3073,36.3155,36.3073,36.3073,92310.0
2017-09-01 15:40:00,44.29,44.3,44.29,44.29,103110.0,36.3073,36.3155,36.3073,36.3073,103110.0
2017-09-01 15:50:00,44.3,44.32,44.25,44.25,1035562.0,36.3155,36.3319,36.2745,36.2745,1035562.0
2017-09-05 09:30:00,43.8,43.89,43.79,43.82,536708.0,35.9056,35.9794,35.8974,35.922,536708.0
2017-09-05 09:40:00,43.82,43.85,43.78,43.84,297064.0,35.922,35.9466,35.8892,35.9384,297064.0
2017-09-05 09:50:00,43.84,43.86,43.82,43.86,289024.0,35.9384,35.9548,35.922,35.9548,289024.0
2017-09-05 10:00:00,43.86,43.89,43.84,43.87,376858.0,35.9548,35.9794,35.9384,35.963,376858.0
2017-09-05 10:10:00,43.87,43.93,43.85,43.92,467634.0,35.963,36.0122,35.9466,36.004,467634.0
2017-09-05 10:20:00,43.92,43.93,43.88,43.9,484235.0,36.004,36.0122,35.9712,35.9876,484235.0
2017-09-05 10:30:00,43.9,43.9,43.87,43.88,261019.0,35.9876,35.9876,35.963,35.9712,261019.0
2017-09-05 10:40:00,43.88,43.88,43.8,43.8,410848.0,35.9712,35.9712,35.9056,35.9056,410848.0
2017-09-05 10:50:00,43.8,43.84,43.77,43.8,493302.0,35.9056,35.9384,35.881,35.9056,493302.0
2017-09-05 11:00:00,43.8,43.82,43.76,43.77,446415.0,35.9056,35.922,35.8728,35.881,446415.0
2017-09-05 11:10:00,43.77,43.8,43.76,43.77,313413.0,35.881,35.9056,35.8728,35.881,313413.0
2017-09-05 11:20:00,43.76,43.78,43.74,43.77,394550.0,35.8728,35.8892,35.8564,35.881,394550.0
2017-09-05 11:30:00,43.77,43.79,43.75,43.78,210361.0,35.881,35.8974,35.8646,35.8892,210361.0
2017-09-05 11:40:00,43.77,43.78,43.75,43.76,133144.0,35.881,35.8892,35.8646,35.8728,133144.0
2017-09-05 11:50:00,43.76,43.76,43.73,43.75,81889.0,35.8728,35.8728,35.8482,35.8646,81889.0
2017-09-05 12:00:00,43.75,43.75,43.58,43.6,259466.0,35.8646,35.8646,35.7253,35.7417,259466.0
2017-09-05 12:10:00,43.6,43.61,43.55,43.58,167458.0,35.7417,35.7499,35.7007,35.7253,167458.0
2017-09-05 12:20:00,43.58,43.63,43.56,43.57,162953.0,35.7253,35.7663,35.7089,35.7171,162953.0
2017-09-05 12:30:00,43.57,43.57,43.47,43.53,299727.0,35.7171,35.7171,35.6351,35.6843,299727.0
2017-09-05 12:40:00,43.54,43.55,43.48,43.49,200188.0,35.6925,35.7007,35.6433,35.6515,200188.0
2017-09-05 12:50:00,43.49,43.56,43.48,43.55,270771.0,35.6515,35.7089,35.6433,35.7007,270771.0
2017-09-05 13:00:00,43.54,43.54,43.44,43.44,352707.0,35.6925,35.6925,35.6105,35.6105,352707.0
2017-09-05 13:10:00,43.45,43.5,43.43,43.5,228448.0,35.6187,35.6597,35.6023,35.6597,228448.0
2017-09-05 13:20:00,43.49,43.51,43.48,43.49,112785.0,35.6515,35.6679,35.6433,35.6515,112785.0
2017-09-05 13:30:00,43.49,43.52,43.45,43.51,210497.0,35.6515,35.6761,35.6187,35.6679,210497.0
2017-09-05 13:40:00,43.52,43.53,43.5,43.51,115682.0,35.6761,35.6843,35.6597,35.6679,115682.0
2017-09-05 13:50:00,43.5,43.55,43.49,43.53,181411.0,35.6597,35.7007,35.6515,35.6843,181411.0
2017-09-05 14:00:00,43.53,43.59,43.52,43.56,149277.0,35.6843,35.7335,35.6761,35.7089,149277.0
2017-09-05 14:10:00,43.57,43.58,43.52,43.55,208987.0,35.7171,35.7253,35.6761,35.7007,208987.0
2017-09-05 14:20:00,43.55,43.62,43.54,43.6,253186.0,35.7007,35.7581,35.6925,35.7417,253186.0
2017-09-05 14:30:00,43.61,43.62,43.59,43.59,141064.0,35.7499,35.7581,35.7335,35.7335,141064.0
2017-09-05 14:40:00,43.59,43.6,43.56,43.56,154164.0,35.7335,35.7417,35.7089,35.7089,154164.0
2017-09-05 14:50:00,43.56,43.59,43.55,43.59,122422.0,35.7089,35.7335,35.7007,35.7335,122422.0
2017-09-05 15:00:00,43.59,43.61,43.54,43.58,131354.0,35.7335,35.7499,35.6925,35.7253,131354.0
2017-09-05 15:10:00,43.58,43.6,43.56,43.58,128867.0,35.7253,35.7417,35.7089,35.7253,128867.0
2017-09-05 15:20:00,43.58,43.63,43.56,43.63,196471.0,35.7253,35.7663,35.7089,35.7663,196471.0
2017-09-05 15:30:00,43.63,43.65,43.6,43.62,403312.0,35.7663,35.7827,35.7417,35.7581,403312.0
2017-09-05 15:40:00,43.61,43.62,43.58,43.62,210163.0,35.7499,35.7581,35.7253,35.7581,210163.0
2017-09-05 15:50:00,43.62,43.68,43.6,43.65,927403.0,35.7581,35.8072,35.7417,35.7827,927403.0
2017-09-06 09:30:00,43.78,43.8,43.71,43.73,370757.0,35.8892,35.9056,35.8318,35.8482,370757.0
2017-09-06 09:40:00,43.73,43.77,43.72,43.77,195732.0,35.8482,35.881,35.84,35.881,195732.0
2017-09-06 09:50:00,43.76,43.77,43.73,43.77,154470.0,35.8728,35.881,35.8482,35.881,154470.0
2017-09-06 10:00:00,43.77,43.87,43.76,43.84,598079.0,35.881,35.963,35.8728,35.9384,598079.0
2017-09-06 10:10:00,43.84,43.85,43.8,43.8,207429.0,35.9384,35.9466,35.9056,35.9056,207429.0
2017-09-06 10:20:00,43.8,43.82,43.78,43.81,223995.0,35.9056,35.922,35.8892,35.9138,223995.0
2017-09-06 10:30:00,43.81,43.84,43.8,43.83,218071.0,35.9138,35.9384,35.9056,35.9302,218071.0
2017-09-06 10:40:00,43.83,43.84,43.76,43.81,228124.0,35.9302,35.9384,35.8728,35.9138,228124.0
2017-09-06 10:50:00,43.81,43.83,43.79,43.83,169024.0,35.9138,35.9302,35.8974,35.9302,169024.0
2017-09-06 11:00:00,43.83,43.85,43.78,43.79,158863.0,35.9302,35.9466,35.8892,35.8974,158863.0
2017-09-06 11:10:00,43.78,43.79,43.76,43.77,278208.0,35.8892,35.8974,35.8728,35.881,278208.0
2017-09-06 11:20:00,43.77,43.81,43.77,43.8,124617.0,35.881,35.9138,35.881,35.9056,124617.0
2017-09-06 11:30:00,43.8,43.83,43.78,43.83,254421.0,35.9056,35.9302,35.8892,35.9302,254421.0
2017-09-06 11:40:00,43.83,43.86,43.82,43.83,226390.0,35.9302,35.9548,35.922,35.9302,226390.0
2017-09-06 11:50:00,43.83,43.85,43.8,43.82,143214.0,35.9302,35.9466,35.9056,35.922,143214.0
2017-09-06 12:00:00,43.82,43.82,43.79,43.8,139064.0,35.922,35.922,35.8974,35.9056,139064.0
2017-09-06 12:10:00,43.79,43.82,43.79,43.82,109704.0,35.8974,35.922,35.8974,35.922,109704.0
2017-09-06 12:20:00,43.82,43.83,43.8,43.83,75895.0,35.922,35.9302,35.9056,35.9302,75895.0
2017-09-06 12:30:00,43.82,43.83,43.8,43.81,100785.0,35.922,35.9302,35.9056,35.9138,100785.0
2017-09-06 12:40:00,43.81,43.86,43.81,43.84,111238.0,35.9138,35.9548,35.9138,35.9384,111238.0
2017-09-06 12:50:00,43.84,43.87,43.84,43.85,106553.0,35.9384,35.963,35.9384,35.9466,106553.0
2017-09-06 13:00:00,43.86,43.89,43.85,43.87,113551.0,35.9548,35.9794,35.9466,35.963,113551.0
2017-09-06 13:10:00,43.87,43.89,43.85,43.86,102914.0,35.963,35.9794,35.9466,35.9548,102914.0
2017-09-06 13:20:00,43.87,43.88,43.85,43.87,124829.0,35.963,35.9712,35.9466,35.963,124829.0
2017-09-06 13:30:00,43.87,43.88,43.86,43.87,60108.0,35.963,35.9712,35.9548,35.963,60108.0
2017-09-06 13:40:00,43.87,43.88,43.86,43.87,40572.0,35.963,35.9712,35.9548,35.963,40572.0
2017-09-06 13:50:00,43.87,43.87,43.84,43.85,58692.0,35.963,35.963,35.9384,35.9466,58692.0
2017-09-06 14:00:00,43.85,43.87,43.84,43.87,143581.0,35.9466,35.963,35.9384,35.963,143581.0
2017-09-06 14:10:00,43.87,43.88,43.86,43.87,54879.0,35.963,35.9712,35.9548,35.963,54879.0
2017-09-06 14:20:00,43.86,43.88,43.85,43.87,75876.0,35.9548,35.9712,35.9466,35.963,75876.0
2017-09-06 14:30:00,43.87,43.88,43.85,43.87,101629.0,35.963,35.9712,35.9466,35.963,101629.0
2017-09-06 14:40:00,43.87,43.88,43.85,43.85,82066.0,35.963,35.9712,35.9466,35.9466,82066.0
2017-09-06 14:50:00,43.85,43.87,43.84,43.87,125197.0,35.9466,35.963,35.9384,35.963,125197.0
2017-09-06 15:00:00,43.87,43.9,43.85,43.88,129451.0,35.963,35.9876,35.9466,35.9712,129451.0
2017-09-06 15:10:00,43.88,43.89,43.87,43.89,58282.0,35.9712,35.9794,35.963,35.9794,58282.0
2017-09-06 15:20:00,43.89,43.91,43.88,43.91,218608.0,35.9794,35.9958,35.9712,35.9958,218608.0
2017-09-06 15:30:00,43.91,43.91,43.87,43.87,116575.0,35.9958,35.9958,35.963,35.963,116575.0
2017-09-06 15:40:00,43.87,43.9,43.85,43.85,234458.0,35.963,35.9876,35.9466,35.9466,234458.0
2017-09-06 15:50:00,43.86,43.86,43.82,43.84,1147158.0,35.9548,35.9548,35.922,35.9384,1147158.0
2017-09-07 09:30:00,43.95,43.98,43.92,43.98,307103.0,36.0286,36.0532,36.004,36.0532,307103.0
2017-09-07 09:40:00,43.98,43.98,43.94,43.95,244020.0,36.0532,36.0532,36.0204,36.0286,244020.0
2017-09-07 09:50:00,43.94,43.97,43.93,43.94,172369.0,36.0204,36.045,36.0122,36.0204,172369.0
2017-09-07 10:00:00,43.94,43.94,43.88,43.91,197126.0,36.0204,36.0204,35.9712,35.9958,197126.0
2017-09-07 10:10:00,43.9,43.91,43.86,43.88,141766.0,35.9876,35.9958,35.9548,35.9712,141766.0
2017-09-07 10:20:00,43.89,43.9,43.85,43.86,186924.0,35.9794,35.9876,35.9466,35.9548,186924.0
2017-09-07 10:30:00,43.86,43.89,43.85,43.87,206729.0,35.9548,35.9794,35.9466,35.963,206729.0
2017-09-07 10:40:00,43.87,43.94,43.87,43.94,132114.0,35.963,36.0204,35.963,36.0204,132114.0
2017-09-07 10:50:00,43.94,43.97,43.93,43.96,189587.0,36.0204,36.045,36.0122,36.0368,189587.0
2017-09-07 11:00:00,43.96,43.99,43.95,43.96,180443.0,36.0368,36.0614,36.0286,36.0368,180443.0
2017-09-07 11:10:00,43.97,43.99,43.96,43.97,166022.0,36.045,36.0614,36.0368,36.045,166022.0
2017-09-07 11:20:00,43.96,43.97,43.94,43.95,108083.0,36.0368,36.045,36.0204,36.0286,108083.0
2017-09-07 11:30:00,43.94,43.97,43.94,43.97,69070.0,36.0204,36.045,36.0204,36.045,69070.0
2017-09-07 11:40:00,43.97,44.0,43.96,43.97,138563.0,36.045,36.0696,36.0368,36.045,138563.0
2017-09-07 11:50:00,43.97,44.0,43.96,43.97,123527.0,36.045,36.0696,36.0368,36.045,123527.0
2017-09-07 12:00:00,43.98,44.0,43.97,44.0,123211.0,36.0532,36.0696,36.045,36.0696,123211.0
2017-09-07 12:10:00,44.0,44.01,43.97,43.99,144379.0,36.0696,36.0778,36.045,36.0614,144379.0
2017-09-07 12:20:00,43.99,44.0,43.94,43.95,83604.0,36.0614,36.0696,36.0204,36.0286,83604.0
2017-09-07 12:30:00,43.95,43.98,43.92,43.94,193725.0,36.0286,36.0532,36.004,36.0204,193725.0
2017-09-07 12:40:00,43.94,43.96,43.93,43.95,117680.0,36.0204,36.0368,36.0122,36.0286,117680.0
2017-09-07 12:50:00,43.95,43.97,43.93,43.97,122970.0,36.0286,36.045,36.0122,36.045,122970.0
2017-09-07 13:00:00,43.97,43.98,43.96,43.98,67382.0,36.045,36.0532,36.0368,36.0532,67382.0
2017-09-07 13:10:00,43.98,43.99,43.96,43.98,95706.0,36.0532,36.0614,36.0368,36.0532,95706.0
2017-09-07 13:20:00,43.98,43.98,43.96,43.98,36928.0,36.0532,36.0532,36.0368,36.0532,36928.0
2017-09-07 13:30:00,43.98,43.98,43.95,43.97,157333.0,36.0532,36.0532,36.0286,36.045,157333.0
2017-09-07 13:40:00,43.96,43.99,43.95,43.98,32455.0,36.0368,36.0614,36.0286,36.0532,32455.0
2017-09-07 13:50:00,43.97,43.98,43.95,43.97,33114.0,36.045,36.0532,36.0286,36.045,33114.0
2017-09-07 14:00:00,43.97,43.98,43.96,43.98,46323.0,36.045,36.0532,36.0368,36.0532,46323.0
2017-09-07 14:10:00,43.98,43.99,43.97,43.99,90321.0,36.0532,36.0614,36.045,36.0614,90321.0
2017-09-07 14:20:00,43.98,43.99,43.98,43.98,20159.0,36.0532,36.0614,36.0532,36.0532,20159.0
2017-09-07 14:30:00,43.99,43.99,43.97,43.98,60056.0,36.0614,36.0614,36.045,36.0532,60056.0
2017-09-07 14:40:00,43.98,43.99,43.96,43.98,59909.0,36.0532,36.0614,36.0368,36.0532,59909.0
2017-09-07 14:50:00,43.98,44.0,43.95,43.98,337899.0,36.0532,36.0696,36.0286,36.0532,337899.0
2017-09-07 15:00:00,43.98,43.98,43.94,43.96,169689.0,36.0532,36.0532,36.0204,36.0368,169689.0
2017-09-07 15:10:00,43.96,43.97,43.95,43.96,43884.0,36.0368,36.045,36.0286,36.0368,43884.0
2017-09-07 15:20:00,43.96,43.96,43.92,43.93,133568.0,36.0368,36.0368,36.004,36.0122,133568.0
2017-09-07 15:30:00,43.93,43.97,43.92,43.97,379928.0,36.0122,36.045,36.004,36.045,379928.0
2017-09-07 15:40:00,43.97,43.98,43.95,43.97,250436.0,36.045,36.0532,36.0286,36.045,250436.0
2017-09-07 15:50:00,43.97,43.99,43.95,43.98,728007.0,36.045,36.0614,36.0286,36.0532,728007.0
2017-09-08 09:30:00,44.03,44.05,43.92,43.93,279486.0,36.0942,36.1106,36.004,36.0122,279486.0
2017-09-08 09:40:00,43.93,43.95,43.9,43.92,229192.0,36.0122,36.0286,35.9876,36.004,229192.0
2017-09-08 09:50:00,43.92,43.96,43.9,43.96,225260.0,36.004,36.0368,35.9876,36.0368,225260.0
2017-09-08 10:00:00,43.96,43.97,43.94,43.95,259468.0,36.0368,36.045,36.0204,36.0286,259468.0
2017-09-08 10:10:00,43.95,44.0,43.94,43.98,690206.0,36.0286,36.0696,36.0204,36.0532,690206.0
2017-09-08 10:20:00,43.98,43.98,43.95,43.96,236171.0,36.0532,36.0532,36.0286,36.0368,236171.0
2017-09-08 10:30:00,43.96,43.96,43.9,43.91,199757.0,36.0368,36.0368,35.9876,35.9958,199757.0
2017-09-08 10:40:00,43.92,43.93,43.89,43.9,327046.0,36.004,36.0122,35.9794,35.9876,327046.0
2017-09-08 10:50:00,43.89,43.89,43.84,43.86,294043.0,35.9794,35.9794,35.9384,35.9548,294043.0
2017-09-08 11:00:00,43.86,43.9,43.85,43.89,102334.0,35.9548,35.9876,35.9466,35.9794,102334.0
2017-09-08 11:10:00,43.89,43.89,43.85,43.86,160850.0,35.9794,35.9794,35.9466,35.9548,160850.0
2017-09-08 11:20:00,43.86,43.86,43.84,43.84,102423.0,35.9548,35.9548,35.9384,35.9384,102423.0
2017-09-08 11:30:00,43.84,43.85,43.81,43.83,374225.0,35.9384,35.9466,35.9138,35.9302,374225.0
2017-09-08 11:40:00,43.83,43.86,43.83,43.86,67211.0,35.9302,35.9548,35.9302,35.9548,67211.0
2017-09-08 11:50:00,43.86,43.87,43.84,43.86,128378.0,35.9548,35.963,35.9384,35.9548,128378.0
2017-09-08 12:00:00,43.85,43.87,43.83,43.83,222676.0,35.9466,35.963,35.9302,35.9302,222676.0
2017-09-08 12:10:00,43.83,43.85,43.81,43.84,130822.0,35.9302,35.9466,35.9138,35.9384,130822.0
2017-09-08 12:20:00,43.84,43.84,43.82,43.84,46615.0,35.9384,35.9384,35.922,35.9384,46615.0
2017-09-08 12:30:00,43.84,43.85,43.83,43.84,44221.0,35.9384,35.9466,35.9302,35.9384,44221.0
2017-09-08 12:40:00,43.84,43.84,43.82,43.83,73379.0,35.9384,35.9384,35.922,35.9302,73379.0
2017-09-08 12:50:00,43.82,43.83,43.81,43.83,56927.0,35.922,35.9302,35.9138,35.9302,56927.0
2017-09-08 13:00:00,43.82,43.82,43.81,43.81,22131.0,35.922,35.922,35.9138,35.9138,22131.0
2017-09-08 13:10:00,43.81,43.82,43.81,43.81,32364.0,35.9138,35.922,35.9138,35.9138,32364.0
2017-09-08 13:20:00,43.81,43.82,43.8,43.8,74547.0,35.9138,35.922,35.9056,35.9056,74547.0
2017-09-08 13:30:00,43.8,43.8,43.76,43.77,502307.0,35.9056,35.9056,35.8728,35.881,502307.0
2017-09-08 13:40:00,43.77,43.79,43.77,43.77,131901.0,35.881,35.8974,35.881,35.881,131901.0
2017-09-08 13:50:00,43.77,43.79,43.77,43.79,64120.0,35.881,35.8974,35.881,35.8974,64120.0
2017-09-08 14:00:00,43.79,43.79,43.78,43.79,55851.0,35.8974,35.8974,35.8892,35.8974,55851.0
2017-09-08 14:10:00,43.78,43.8,43.78,43.78,46077.0,35.8892,35.9056,35.8892,35.8892,46077.0
2017-09-08 14:20:00,43.78,43.79,43.78,43.78,9378.0,35.8892,35.8974,35.8892,35.8892,9378.0
2017-09-08 14:30:00,43.79,43.81,43.78,43.8,110898.0,35.8974,35.9138,35.8892,35.9056,110898.0
2017-09-08 14:40:00,43.8,43.8,43.77,43.77,144280.0,35.9056,35.9056,35.881,35.881,144280.0
2017-09-08 14:50:00,43.77,43.78,43.76,43.78,151666.0,35.881,35.8892,35.8728,35.8892,151666.0
2017-09-08 15:00:00,43.77,43.8,43.77,43.79,203317.0,35.881,35.9056,35.881,35.8974,203317.0
2017-09-08 15:10:00,43.79,43.81,43.75,43.76,211161.0,35.8974,35.9138,35.8646,35.8728,211161.0
2017-09-08 15:20:00,43.76,43.77,43.74,43.74,165501.0,35.8728,35.881,35.8564,35.8564,165501.0
2017-09-08 15:30:00,43.74,43.76,43.73,43.76,251681.0,35.8564,35.8728,35.8482,35.8728,251681.0
2017-09-08 15:40:00,43.76,43.77,43.75,43.77,159222.0,35.8728,35.881,35.8646,35.881,159222.0
2017-09-08 15:50:00,43.77,43.79,43.75,43.78,851882.0,35.881,35.8974,35.8646,35.8892,851882.0
2017-09-11 09:30:00,44.28,44.41,44.28,44.37,511181.0,36.2991,36.4057,36.2991,36.3729,511181.0
2017-09-11 09:40:00,44.37,44.4,44.35,44.4,543420.0,36.3729,36.3975,36.3565,36.3975,543420.0
2017-09-11 09:50:00,44.39,44.41,44.38,44.39,393510.0,36.3893,36.4057,36.3811,36.3893,393510.0
2017-09-11 10:00:00,44.4,44.44,44.38,44.42,567772.0,36.3975,36.4303,36.3811,36.4139,567772.0
2017-09-11 10:10:00,44.43,44.43,44.4,44.41,255394.0,36.4221,36.4221,36.3975,36.4057,255394.0
2017-09-11 10:20:00,44.4,44.42,44.39,44.39,116209.0,36.3975,36.4139,36.3893,36.3893,116209.0
2017-09-11 10:30:00,44.4,44.41,44.37,44.37,205361.0,36.3975,36.4057,36.3729,36.3729,205361.0
2017-09-11 10:40:00,44.37,44.39,44.36,44.38,265843.0,36.3729,36.3893,36.3647,36.3811,265843.0
2017-09-11 10:50:00,44.37,44.39,44.37,44.37,372217.0,36.3729,36.3893,36.3729,36.3729,372217.0
2017-09-11 11:00:00,44.37,44.39,44.36,44.38,120644.0,36.3729,36.3893,36.3647,36.3811,120644.0
2017-09-11 11:10:00,44.38,44.42,44.38,44.42,132652.0,36.3811,36.4139,36.3811,36.4139,132652.0
2017-09-11 11:20:00,44.42,44.44,44.41,44.44,135230.0,36.4139,36.4303,36.4057,36.4303,135230.0
2017-09-11 11:30:00,44.44,44.49,44.43,44.48,195802.0,36.4303,36.4713,36.4221,36.4631,195802.0
2017-09-11 11:40:00,44.48,44.52,44.47,44.51,233309.0,36.4631,36.4959,36.4549,36.4877,233309.0
2017-09-11 11:50:00,44.51,44.51,44.49,44.51,331398.0,36.4877,36.4877,36.4713,36.4877,331398.0
2017-09-11 12:00:00,44.5,44.51,44.49,44.5,157633.0,36.4795,36.4877,36.4713,36.4795,157633.0
2017-09-11 12:10:00,44.49,44.52,44.48,44.52,161923.0,36.4713,36.4959,36.4631,36.4959,161923.0
2017-09-11 12:20:00,44.52,44.55,44.51,44.54,106484.0,36.4959,36.5204,36.4877,36.5122,106484.0
2017-09-11 12:30:00,44.54,44.55,44.52,44.54,160011.0,36.5122,36.5204,36.4959,36.5122,160011.0
2017-09-11 12:40:00,44.54,44.57,44.53,44.55,362333.0,36.5122,36.5368,36.504,36.5204,362333.0
2017-09-11 12:50:00,44.55,44.55,44.53,44.53,69764.0,36.5204,36.5204,36.504,36.504,69764.0
2017-09-11 13:00:00,44.54,44.55,44.53,44.54,139088.0,36.5122,36.5204,36.504,36.5122,139088.0
2017-09-11 13:10:00,44.54,44.54,44.53,44.54,75764.0,36.5122,36.5122,36.504,36.5122,75764.0
2017-09-11 13:20:00,44.54,44.54,44.53,44.54,33468.0,36.5122,36.5122,36.504,36.5122,33468.0
2017-09-11 13:30:00,44.54,44.54,44.51,44.51,99735.0,36.5122,36.5122,36.4877,36.4877,99735.0
2017-09-11 13:40:00,44.52,44.52,44.51,44.51,39878.0,36.4959,36.4959,36.4877,36.4877,39878.0
2017-09-11 13:50:00,44.51,44.54,44.51,44.52,93202.0,36.4877,36.5122,36.4877,36.4959,93202.0
2017-09-11 14:00:00,44.52,44.54,44.52,44.54,88730.0,36.4959,36.5122,36.4959,36.5122,88730.0
2017-09-11 14:10:00,44.54,44.55,44.52,44.54,208535.0,36.5122,36.5204,36.4959,36.5122,208535.0
2017-09-11 14:20:00,44.53,44.54,44.52,44.53,103273.0,36.504,36.5122,36.4959,36.504,103273.0
2017-09-11 14:30:00,44.53,44.54,44.51,44.52,154183.0,36.504,36.5122,36.4877,36.4959,154183.0
2017-09-11 14:40:00,44.52,44.54,44.51,44.54,90976.0,36.4959,36.5122,36.4877,36.5122,90976.0
2017-09-11 14:50:00,44.53,44.54,44.51,44.51,94138.0,36.504,36.5122,36.4877,36.4877,94138.0
2017-09-11 15:00:00,44.51,44.52,44.51,44.51,68437.0,36.4877,36.4959,36.4877,36.4877,68437.0
2017-09-11 15:10:00,44.52,44.53,44.51,44.53,116119.0,36.4959,36.504,36.4877,36.504,116119.0
2017-09-11 15:20:00,44.53,44.53,44.51,44.51,173802.0,36.504,36.504,36.4877,36.4877,173802.0
2017-09-11 15:30:00,44.51,44.52,44.49,44.52,247439.0,36.4877,36.4959,36.4713,36.4959,247439.0
2017-09-11 15:40:00,44.52,44.52,44.5,44.5,393220.0,36.4959,36.4959,36.4795,36.4795,393220.0
2017-09-11 15:50:00,44.51,44.55,44.5,44.53,1430219.0,36.4877,36.5204,36.4795,36.504,1430219.0
2017-09-12 09:30:00,44.49,44.49,44.43,44.48,242016.0,36.4713,36.4713,36.4221,36.4631,242016.0
2017-09-12 09:40:00,44.47,44.48,44.41,44.42,220875.0,36.4549,36.4631,36.4057,36.4139,220875.0
2017-09-12 09:50:00,44.42,44.44,44.39,44.44,250208.0,36.4139,36.4303,36.3893,36.4303,250208.0
2017-09-12 10:00:00,44.44,44.45,44.41,44.44,183099.0,36.4303,36.4385,36.4057,36.4303,183099.0
2017-09-12 10:10:00,44.44,44.46,44.43,44.46,173305.0,36.4303,36.4467,36.4221,36.4467,173305.0
2017-09-12 10:20:00,44.45,44.46,44.43,44.44,189951.0,36.4385,36.4467,36.4221,36.4303,189951.0
2017-09-12 10:30:00,44.44,44.44,44.41,44.42,122926.0,36.4303,36.4303,36.4057,36.4139,122926.0
2017-09-12 10:40:00,44.42,44.43,44.4,44.4,230422.0,36.4139,36.4221,36.3975,36.3975,230422.0
2017-09-12 10:50:00,44.41,44.44,44.41,44.44,102135.0,36.4057,36.4303,36.4057,36.4303,102135.0
2017-09-12 11:00:00,44.43,44.45,44.42,44.44,567093.0,36.4221,36.4385,36.4139,36.4303,567093.0
2017-09-12 11:10:00,44.44,44.45,44.42,44.42,154037.0,36.4303,36.4385,36.4139,36.4139,154037.0
2017-09-12 11:20:00,44.42,44.44,44.41,44.44,301836.0,36.4139,36.4303,36.4057,36.4303,301836.0
2017-09-12 11:30:00,44.43,44.44,44.43,44.44,135056.0,36.4221,36.4303,36.4221,36.4303,135056.0
2017-09-12 11:40:00,44.44,44.45,44.43,44.44,103739.0,36.4303,36.4385,36.4221,36.4303,103739.0
2017-09-12 11:50:00,44.43,44.45,44.43,44.45,74307.0,36.4221,36.4385,36.4221,36.4385,74307.0
2017-09-12 12:00:00,44.45,44.45,44.41,44.41,142014.0,36.4385,36.4385,36.4057,36.4057,142014.0
2017-09-12 12:10:00,44.42,44.43,44.41,44.43,63483.0,36.4139,36.4221,36.4057,36.4221,63483.0
2017-09-12 12:20:00,44.43,44.43,44.41,44.41,39738.0,36.4221,36.4221,36.4057,36.4057,39738.0
2017-09-12 12:30:00,44.41,44.42,44.4,44.41,134903.0,36.4057,36.4139,36.3975,36.4057,134903.0
2017-09-12 12:40:00,44.41,44.43,44.4,44.41,68371.0,36.4057,36.4221,36.3975,36.4057,68371.0
2017-09-12 12:50:00,44.41,44.43,44.41,44.42,38852.0,36.4057,36.4221,36.4057,36.4139,38852.0
2017-09-12 13:00:00,44.42,44.43,44.41,44.42,37238.0,36.4139,36.4221,36.4057,36.4139,37238.0
2017-09-12 13:10:00,44.42,44.43,44.42,44.43,103219.0,36.4139,36.4221,36.4139,36.4221,103219.0
2017-09-12 13:20:00,44.43,44.44,44.42,44.44,128345.0,36.4221,36.4303,36.4139,36.4303,128345.0
2017-09-12 13:30:00,44.44,44.44,44.43,44.43,25453.0,36.4303,36.4303,36.4221,36.4221,25453.0
2017-09-12 13:40:00,44.43,44.46,44.43,44.45,71516.0,36.4221,36.4467,36.4221,36.4385,71516.0
2017-09-12 13:50:00,44.44,44.45,44.42,44.42,49816.0,36.4303,36.4385,36.4139,36.4139,49816.0
2017-09-12 14:00:00,44.42,44.44,44.42,44.43,51821.0,36.4139,36.4303,36.4139,36.4221,51821.0
2017-09-12 14:10:00,44.43,44.43,44.41,44.43,72751.0,36.4221,36.4221,36.4057,36.4221,72751.0
2017-09-12 14:20:00,44.43,44.43,44.39,44.39,62949.0,36.4221,36.4221,36.3893,36.3893,62949.0
2017-09-12 14:30:00,44.39,44.41,44.38,44.38,188852.0,36.3893,36.4057,36.3811,36.3811,188852.0
2017-09-12 14:40:00,44.38,44.39,44.37,44.38,135673.0,36.3811,36.3893,36.3729,36.3811,135673.0
2017-09-12 14:50:00,44.38,44.39,44.37,44.38,108010.0,36.3811,36.3893,36.3729,36.3811,108010.0
2017-09-12 15:00:00,44.38,44.38,44.35,44.37,203182.0,36.3811,36.3811,36.3565,36.3729,203182.0
2017-09-12 15:10:00,44.37,44.38,44.36,44.38,102215.0,36.3729,36.3811,36.3647,36.3811,102215.0
2017-09-12 15:20:00,44.38,44.38,44.36,44.38,277398.0,36.3811,36.3811,36.3647,36.3811,277398.0
2017-09-12 15:30:00,44.38,44.4,44.37,44.39,110597.0,36.3811,36.3975,36.3729,36.3893,110597.0
2017-09-12 15:40:00,44.39,44.4,44.38,44.38,123798.0,36.3893,36.3975,36.3811,36.3811,123798.0
2017-09-12 15:50:00,44.39,44.41,44.38,44.4,721627.0,36.3893,36.4057,36.3811,36.3975,721627.0
2017-09-13 09:30:00,44.17,44.21,44.12,44.14,350206.0,36.2089,36.2417,36.1679,36.1843,350206.0
2017-09-13 09:40:00,44.14,44.16,44.08,44.11,527219.0,36.1843,36.2007,36.1352,36.1597,527219.0
2017-09-13 09:50:00,44.11,44.15,44.09,44.14,304547.0,36.1597,36.1925,36.1434,36.1843,304547.0
2017-09-13 10:00:00,44.14,44.14,44.1,44.12,311071.0,36.1843,36.1843,36.1515,36.1679,311071.0
2017-09-13 10:10:00,44.12,44.16,44.11,44.12,365278.0,36.1679,36.2007,36.1597,36.1679,365278.0
2017-09-13 10:20:00,44.12,44.14,44.11,44.13,121060.0,36.1679,36.1843,36.1597,36.1761,121060.0
2017-09-13 10:30:00,44.12,44.13,44.1,44.12,228772.0,36.1679,36.1761,36.1515,36.1679,228772.0
2017-09-13 10:40:00,44.12,44.12,44.07,44.07,204876.0,36.1679,36.1679,36.127,36.127,204876.0
2017-09-13 10:50:00,44.08,44.11,44.07,44.09,166124.0,36.1352,36.1597,36.127,36.1434,166124.0
2017-09-13 11:00:00,44.09,44.11,44.08,44.11,345539.0,36.1434,36.1597,36.1352,36.1597,345539.0
2017-09-13 11:10:00,44.11,44.12,44.09,44.09,251610.0,36.1597,36.1679,36.1434,36.1434,251610.0
2017-09-13 11:20:00,44.09,44.1,44.07,44.09,250327.0,36.1434,36.1515,36.127,36.1434,250327.0
2017-09-13 11:30:00,44.09,44.09,44.04,44.04,239759.0,36.1434,36.1434,36.1024,36.1024,239759.0
2017-09-13 11:40:00,44.04,44.06,44.0,44.06,484279.0,36.1024,36.1188,36.0696,36.1188,484279.0
2017-09-13 11:50:00,44.05,44.09,44.05,44.08,140288.0,36.1106,36.1434,36.1106,36.1352,140288.0
2017-09-13 12:00:00,44.07,44.09,44.07,44.09,109491.0,36.127,36.1434,36.127,36.1434,109491.0
2017-09-13 12:10:00,44.08,44.1,44.08,44.09,97939.0,36.1352,36.1515,36.1352,36.1434,97939.0
2017-09-13 12:20:00,44.09,44.1,44.08,44.09,166839.0,36.1434,36.1515,36.1352,36.1434,166839.0
2017-09-13 12:30:00,44.09,44.12,44.09,44.12,165961.0,36.1434,36.1679,36.1434,36.1679,165961.0
2017-09-13 12:40:00,44.12,44.15,44.11,44.15,156928.0,36.1679,36.1925,36.1597,36.1925,156928.0
2017-09-13 12:50:00,44.15,44.15,44.13,44.14,121555.0,36.1925,36.1925,36.1761,36.1843,121555.0
2017-09-13 13:00:00,44.14,44.17,44.13,44.16,245623.0,36.1843,36.2089,36.1761,36.2007,245623.0
2017-09-13 13:10:00,44.16,44.2,44.15,44.2,247482.0,36.2007,36.2335,36.1925,36.2335,247482.0
2017-09-13 13:20:00,44.2,44.2,44.16,44.16,220481.0,36.2335,36.2335,36.2007,36.2007,220481.0
2017-09-13 13:30:00,44.16,44.19,44.16,44.19,67147.0,36.2007,36.2253,36.2007,36.2253,67147.0
2017-09-13 13:40:00,44.19,44.19,44.16,44.16,177128.0,36.2253,36.2253,36.2007,36.2007,177128.0
2017-09-13 13:50:00,44.16,44.17,44.16,44.16,87211.0,36.2007,36.2089,36.2007,36.2007,87211.0
2017-09-13 14:00:00,44.16,44.17,44.16,44.17,57980.0,36.2007,36.2089,36.2007,36.2089,57980.0
2017-09-13 14:10:00,44.16,44.18,44.16,44.18,61227.0,36.2007,36.2171,36.2007,36.2171,61227.0
2017-09-13 14:20:00,44.18,44.19,44.17,44.19,54045.0,36.2171,36.2253,36.2089,36.2253,54045.0
2017-09-13 14:30:00,44.18,44.19,44.16,44.16,109589.0,36.2171,36.2253,36.2007,36.2007,109589.0
2017-09-13 14:40:00,44.16,44.18,44.16,44.18,93914.0,36.2007,36.2171,36.2007,36.2171,93914.0
2017-09-13 14:50:00,44.18,44.2,44.16,44.19,208393.0,36.2171,36.2335,36.2007,36.2253,208393.0
2017-09-13 15:00:00,44.19,44.19,44.15,44.16,252461.0,36.2253,36.2253,36.1925,36.2007,252461.0
2017-09-13 15:10:00,44.16,44.19,44.16,44.18,207203.0,36.2007,36.2253,36.2007,36.2171,207203.0
2017-09-13 15:20:00,44.18,44.19,44.17,44.19,135600.0,36.2171,36.2253,36.2089,36.2253,135600.0
2017-09-13 15:30:00,44.19,44.19,44.13,44.14,830159.0,36.2253,36.2253,36.1761,36.1843,830159.0
2017-09-13 15:40:00,44.14,44.14,44.07,44.09,1082432.0,36.1843,36.1843,36.127,36.1434,1082432.0
2017-09-13 15:50:00,44.09,44.12,44.07,44.08,1408899.0,36.1434,36.1679,36.127,36.1352,1408899.0
2017-09-14 09:30:00,43.85,43.91,43.82,43.84,651343.0,35.9466,35.9958,35.922,35.9384,651343.0
2017-09-14 09:40:00,43.85,43.92,43.84,43.9,316456.0,35.9466,36.004,35.9384,35.9876,316456.0
2017-09-14 09:50:00,43.9,43.94,43.9,43.93,133608.0,35.9876,36.0204,35.9876,36.0122,133608.0
2017-09-14 10:00:00,43.93,43.94,43.91,43.92,180653.0,36.0122,36.0204,35.9958,36.004,180653.0
2017-09-14 10:10:00,43.92,43.96,43.92,43.94,124236.0,36.004,36.0368,36.004,36.0204,124236.0
2017-09-14 10:20:00,43.94,43.95,43.93,43.95,163074.0,36.0204,36.0286,36.0122,36.0286,163074.0
2017-09-14 10:30:00,43.95,43.97,43.94,43.96,96864.0,36.0286,36.045,36.0204,36.0368,96864.0
2017-09-14 10:40:00,43.95,43.97,43.95,43.97,68792.0,36.0286,36.045,36.0286,36.045,68792.0
2017-09-14 10:50:00,43.96,43.98,43.95,43.97,168127.0,36.0368,36.0532,36.0286,36.045,168127.0
2017-09-14 11:00:00,43.97,43.98,43.96,43.98,167492.0,36.045,36.0532,36.0368,36.0532,167492.0
2017-09-14 11:10:00,43.98,44.02,43.97,44.0,157383.0,36.0532,36.086,36.045,36.0696,157383.0
2017-09-14 11:20:00,44.01,44.02,44.0,44.0,78485.0,36.0778,36.086,36.0696,36.0696,78485.0
2017-09-14 11:30:00,44.0,44.0,43.97,43.98,142473.0,36.0696,36.0696,36.045,36.0532,142473.0
2017-09-14 11:40:00,43.98,43.99,43.96,43.97,84073.0,36.0532,36.0614,36.0368,36.045,84073.0
2017-09-14 11:50:00,43.96,43.96,43.95,43.96,233671.0,36.0368,36.0368,36.0286,36.0368,233671.0
2017-09-14 12:00:00,43.96,43.97,43.95,43.97,63840.0,36.0368,36.045,36.0286,36.045,63840.0
2017-09-14 12:10:00,43.96,43.97,43.95,43.97,128374.0,36.0368,36.045,36.0286,36.045,128374.0
2017-09-14 12:20:00,43.96,43.97,43.92,43.94,311043.0,36.0368,36.045,36.004,36.0204,311043.0
2017-09-14 12:30:00,43.94,43.96,43.94,43.94,33438.0,36.0204,36.0368,36.0204,36.0204,33438.0
2017-09-14 12:40:00,43.94,43.99,43.93,43.98,205558.0,36.0204,36.0614,36.0122,36.0532,205558.0
2017-09-14 12:50:00,43.98,43.99,43.96,43.96,108591.0,36.0532,36.0614,36.0368,36.0368,108591.0
2017-09-14 13:00:00,43.96,43.98,43.96,43.98,80413.0,36.0368,36.0532,36.0368,36.0532,80413.0
2017-09-14 13:10:00,43.97,43.98,43.96,43.97,68151.0,36.045,36.0532,36.0368,36.045,68151.0
2017-09-14 13:20:00,43.97,43.97,43.95,43.96,50338.0,36.045,36.045,36.0286,36.0368,50338.0
2017-09-14 13:30:00,43.95,43.96,43.93,43.94,94924.0,36.0286,36.0368,36.0122,36.0204,94924.0
2017-09-14 13:40:00,43.95,43.97,43.94,43.96,85483.0,36.0286,36.045,36.0204,36.0368,85483.0
2017-09-14 13:50:00,43.97,43.97,43.95,43.95,71337.0,36.045,36.045,36.0286,36.0286,71337.0
2017-09-14 14:00:00,43.95,43.97,43.93,43.97,54567.0,36.0286,36.045,36.0122,36.045,54567.0
2017-09-14 14:10:00,43.97,43.97,43.96,43.97,104848.0,36.045,36.045,36.0368,36.045,104848.0
2017-09-14 14:20:00,43.97,43.98,43.96,43.96,65295.0,36.045,36.0532,36.0368,36.0368,65295.0
2017-09-14 14:30:00,43.97,43.97,43.96,43.97,16006.0,36.045,36.045,36.0368,36.045,16006.0
2017-09-14 14:40:00,43.97,43.98,43.96,43.98,51576.0,36.045,36.0532,36.0368,36.0532,51576.0
2017-09-14 14:50:00,43.98,43.98,43.96,43.96,142229.0,36.0532,36.0532,36.0368,36.0368,142229.0
2017-09-14 15:00:00,43.96,43.97,43.96,43.97,128534.0,36.0368,36.045,36.0368,36.045,128534.0
2017-09-14 15:10:00,43.97,43.97,43.94,43.95,144873.0,36.045,36.045,36.0204,36.0286,144873.0
2017-09-14 15:20:00,43.95,43.99,43.94,43.99,329015.0,36.0286,36.0614,36.0204,36.0614,329015.0
2017-09-14 15:30:00,43.98,44.0,43.96,43.98,471844.0,36.0532,36.0696,36.0368,36.0532,471844.0
2017-09-14 15:40:00,43.98,43.98,43.97,43.98,201401.0,36.0532,36.0532,36.045,36.0532,201401.0
2017-09-14 15:50:00,43.98,44.01,43.97,44.01,1044881.0,36.0532,36.0778,36.045,36.0778,1044881.0
2017-09-15 09:30:00,44.06,44.07,44.0,44.02,769569.0,36.1188,36.127,36.0696,36.086,769569.0
2017-09-15 09:40:00,44.02,44.08,44.01,44.07,229013.0,36.086,36.1352,36.0778,36.127,229013.0
2017-09-15 09:50:00,44.08,44.1,44.06,44.07,147293.0,36.1352,36.1515,36.1188,36.127,147293.0
2017-09-15 10:00:00,44.07,44.08,44.06,44.06,130296.0,36.127,36.1352,36.1188,36.1188,130296.0
2017-09-15 10:10:00,44.07,44.08,44.05,44.05,477067.0,36.127,36.1352,36.1106,36.1106,477067.0
2017-09-15 10:20:00,44.07,44.08,44.05,44.06,249890.0,36.127,36.1352,36.1106,36.1188,249890.0
2017-09-15 10:30:00,44.07,44.09,44.06,44.09,135038.0,36.127,36.1434,36.1188,36.1434,135038.0
2017-09-15 10:40:00,44.09,44.13,44.09,44.12,343731.0,36.1434,36.1761,36.1434,36.1679,343731.0
2017-09-15 10:50:00,44.13,44.15,44.12,44.14,202133.0,36.1761,36.1925,36.1679,36.1843,202133.0
2017-09-15 11:00:00,44.14,44.14,44.13,44.14,84822.0,36.1843,36.1843,36.1761,36.1843,84822.0
2017-09-15 11:10:00,44.14,44.16,44.13,44.15,231817.0,36.1843,36.2007,36.1761,36.1925,231817.0
2017-09-15 11:20:00,44.15,44.17,44.14,44.16,88613.0,36.1925,36.2089,36.1843,36.2007,88613.0
2017-09-15 11:30:00,44.16,44.18,44.16,44.18,196381.0,36.2007,36.2171,36.2007,36.2171,196381.0
2017-09-15 11:40:00,44.18,44.2,44.17,44.19,172393.0,36.2171,36.2335,36.2089,36.2253,172393.0
2017-09-15 11:50:00,44.19,44.22,44.16,44.22,260619.0,36.2253,36.2499,36.2007,36.2499,260619.0
2017-09-15 12:00:00,44.22,44.23,44.21,44.23,122299.0,36.2499,36.2581,36.2417,36.2581,122299.0
2017-09-15 12:10:00,44.23,44.26,44.22,44.25,293027.0,36.2581,36.2827,36.2499,36.2745,293027.0
2017-09-15 12:20:00,44.25,44.25,44.23,44.25,201223.0,36.2745,36.2745,36.2581,36.2745,201223.0
2017-09-15 12:30:00,44.25,44.25,44.24,44.24,135887.0,36.2745,36.2745,36.2663,36.2663,135887.0
2017-09-15 12:40:00,44.24,44.26,44.23,44.26,225273.0,36.2663,36.2827,36.2581,36.2827,225273.0
2017-09-15 12:50:00,44.26,44.28,44.25,44.27,233960.0,36.2827,36.2991,36.2745,36.2909,233960.0
2017-09-15 13:00:00,44.27,44.29,44.27,44.29,107300.0,36.2909,36.3073,36.2909,36.3073,107300.0
2017-09-15 13:10:00,44.29,44.31,44.28,44.3,303032.0,36.3073,36.3237,36.2991,36.3155,303032.0
2017-09-15 13:20:00,44.3,44.31,44.29,44.3,156673.0,36.3155,36.3237,36.3073,36.3155,156673.0
2017-09-15 13:30:00,44.3,44.31,44.29,44.3,130439.0,36.3155,36.3237,36.3073,36.3155,130439.0
2017-09-15 13:40:00,44.31,44.32,44.3,44.32,197244.0,36.3237,36.3319,36.3155,36.3319,197244.0
2017-09-15 13:50:00,44.32,44.33,44.31,44.32,85804.0,36.3319,36.3401,36.3237,36.3319,85804.0
2017-09-15 14:00:00,44.33,44.33,44.3,44.3,270738.0,36.3401,36.3401,36.3155,36.3155,270738.0
2017-09-15 14:10:00,44.3,44.32,44.29,44.32,124905.0,36.3155,36.3319,36.3073,36.3319,124905.0
2017-09-15 14:20:00,44.32,44.33,44.31,44.33,159104.0,36.3319,36.3401,36.3237,36.3401,159104.0
2017-09-15 14:30:00,44.33,44.35,44.33,44.35,213609.0,36.3401,36.3565,36.3401,36.3565,213609.0
2017-09-15 14:40:00,44.34,44.37,44.34,44.37,163483.0,36.3483,36.3729,36.3483,36.3729,163483.0
2017-09-15 14:50:00,44.36,44.39,44.36,44.38,265409.0,36.3647,36.3893,36.3647,36.3811,265409.0
2017-09-15 15:00:00,44.39,44.39,44.36,44.39,447013.0,36.3893,36.3893,36.3647,36.3893,447013.0
2017-09-15 15:10:00,44.38,44.39,44.36,44.38,431961.0,36.3811,36.3893,36.3647,36.3811,431961.0
2017-09-15 15:20:00,44.38,44.42,44.37,44.41,522208.0,36.3811,36.4139,36.3729,36.4057,522208.0
2017-09-15 15:30:00,44.41,44.46,44.41,44.43,1000134.0,36.4057,36.4467,36.4057,36.4221,1000134.0
2017-09-15 15:40:00,44.43,44.44,44.39,44.4,725841.0,36.4221,36.4303,36.3893,36.3975,725841.0
2017-09-15 15:50:00,44.4,44.4,44.34,44.35,2734151.0,36.3975,36.3975,36.3483,36.3565,2734151.0
2017-09-18 09:30:00,44.81,44.86,44.75,44.81,592739.0,36.7336,36.7746,36.6844,36.7336,592739.0
2017-09-18 09:40:00,44.82,44.88,44.81,44.88,289931.0,36.7418,36.791,36.7336,36.791,289931.0
2017-09-18 09:50:00,44.88,44.89,44.86,44.86,407899.0,36.791,36.7992,36.7746,36.7746,407899.0
2017-09-18 10:00:00,44.87,44.89,44.86,44.87,376036.0,36.7828,36.7992,36.7746,36.7828,376036.0
2017-09-18 10:10:00,44.86,44.86,44.83,44.84,393040.0,36.7746,36.7746,36.75,36.7582,393040.0
2017-09-18 10:20:00,44.84,44.88,44.83,44.86,430721.0,36.7582,36.791,36.75,36.7746,430721.0
2017-09-18 10:30:00,44.86,44.87,44.83,44.85,197689.0,36.7746,36.7828,36.75,36.7664,197689.0
2017-09-18 10:40:00,44.85,44.87,44.83,44.84,368609.0,36.7664,36.7828,36.75,36.7582,368609.0
2017-09-18 10:50:00,44.84,44.85,44.81,44.83,353711.0,36.7582,36.7664,36.7336,36.75,353711.0
2017-09-18 11:00:00,44.83,44.83,44.8,44.82,313469.0,36.75,36.75,36.7254,36.7418,313469.0
2017-09-18 11:10:00,44.82,44.83,44.8,44.8,179451.0,36.7418,36.75,36.7254,36.7254,179451.0
2017-09-18 11:20:00,44.8,44.81,44.79,44.81,319246.0,36.7254,36.7336,36.7172,36.7336,319246.0
2017-09-18 11:30:00,44.81,44.81,44.79,44.79,200073.0,36.7336,36.7336,36.7172,36.7172,200073.0
2017-09-18 11:40:00,44.8,44.82,44.78,44.82,263481.0,36.7254,36.7418,36.709,36.7418,263481.0
2017-09-18 11:50:00,44.82,44.82,44.81,44.82,32637.0,36.7418,36.7418,36.7336,36.7418,32637.0
2017-09-18 12:00:00,44.82,44.83,44.81,44.81,397069.0,36.7418,36.75,36.7336,36.7336,397069.0
2017-09-18 12:10:00,44.81,44.83,44.8,44.83,111279.0,36.7336,36.75,36.7254,36.75,111279.0
2017-09-18 12:20:00,44.83,44.83,44.79,44.82,89037.0,36.75,36.75,36.7172,36.7418,89037.0
2017-09-18 12:30:00,44.81,44.83,44.8,44.83,46913.0,36.7336,36.75,36.7254,36.75,46913.0
2017-09-18 12:40:00,44.83,44.83,44.78,44.8,72837.0,36.75,36.75,36.709,36.7254,72837.0
2017-09-18 12:50:00,44.8,44.8,44.79,44.8,30088.0,36.7254,36.7254,36.7172,36.7254,30088.0
2017-09-18 13:00:00,44.8,44.8,44.79,44.79,20096.0,36.7254,36.7254,36.7172,36.7172,20096.0
2017-09-18 13:10:00,44.79,44.81,44.79,44.8,83771.0,36.7172,36.7336,36.7172,36.7254,83771.0
2017-09-18 13:20:00,44.8,44.81,44.79,44.81,73839.0,36.7254,36.7336,36.7172,36.7336,73839.0
2017-09-18 13:30:00,44.8,44.83,44.8,44.83,57286.0,36.7254,36.75,36.7254,36.75,57286.0
2017-09-18 13:40:00,44.82,44.83,44.81,44.83,69740.0,36.7418,36.75,36.7336,36.75,69740.0
2017-09-18 13:50:00,44.83,44.84,44.82,44.83,76241.0,36.75,36.7582,36.7418,36.75,76241.0
2017-09-18 14:00:00,44.83,44.83,44.79,44.8,106115.0,36.75,36.75,36.7172,36.7254,106115.0
2017-09-18 14:10:00,44.8,44.81,44.73,44.74,191408.0,36.7254,36.7336,36.668,36.6762,191408.0
2017-09-18 14:20:00,44.73,44.77,44.73,44.77,91778.0,36.668,36.7008,36.668,36.7008,91778.0
2017-09-18 14:30:00,44.77,44.77,44.72,44.75,315189.0,36.7008,36.7008,36.6598,36.6844,315189.0
2017-09-18 14:40:00,44.75,44.77,44.73,44.77,213964.0,36.6844,36.7008,36.668,36.7008,213964.0
2017-09-18 14:50:00,44.77,44.81,44.76,44.8,358862.0,36.7008,36.7336,36.6926,36.7254,358862.0
2017-09-18 15:00:00,44.8,44.83,44.79,44.83,114749.0,36.7254,36.75,36.7172,36.75,114749.0
2017-09-18 15:10:00,44.83,44.83,44.81,44.83,129213.0,36.75,36.75,36.7336,36.75,129213.0
2017-09-18 15:20:00,44.83,44.84,44.82,44.82,171391.0,36.75,36.7582,36.7418,36.7418,171391.0
2017-09-18 15:30:00,44.82,44.83,44.8,44.83,150231.0,36.7418,36.75,36.7254,36.75,150231.0
2017-09-18 15:40:00,44.83,44.84,44.81,44.84,263634.0,36.75,36.7582,36.7336,36.7582,263634.0
2017-09-18 15:50:00,44.84,44.86,44.81,44.81,1303907.0,36.7582,36.7746,36.7336,36.7336,1303907.0
2017-09-19 09:30:00,44.75,44.82,44.74,44.76,294558.0,36.6844,36.7418,36.6762,36.6926,294558.0
2017-09-19 09:40:00,44.76,44.78,44.74,44.78,109858.0,36.6926,36.709,36.6762,36.709,109858.0
2017-09-19 09:50:00,44.78,44.79,44.75,44.76,245422.0,36.709,36.7172,36.6844,36.6926,245422.0
2017-09-19 10:00:00,44.76,44.77,44.73,44.75,259946.0,36.6926,36.7008,36.668,36.6844,259946.0
2017-09-19 10:10:00,44.75,44.76,44.73,44.76,182496.0,36.6844,36.6926,36.668,36.6926,182496.0
2017-09-19 10:20:00,44.75,44.77,44.72,44.76,286689.0,36.6844,36.7008,36.6598,36.6926,286689.0
2017-09-19 10:30:00,44.76,44.76,44.74,44.76,61726.0,36.6926,36.6926,36.6762,36.6926,61726.0
2017-09-19 10:40:00,44.76,44.76,44.72,44.73,175729.0,36.6926,36.6926,36.6598,36.668,175729.0
2017-09-19 10:50:00,44.73,44.73,44.71,44.73,236980.0,36.668,36.668,36.6516,36.668,236980.0
2017-09-19 11:00:00,44.73,44.73,44.68,44.7,248656.0,36.668,36.668,36.627,36.6434,248656.0
2017-09-19 11:10:00,44.69,44.72,44.69,44.71,144738.0,36.6352,36.6598,36.6352,36.6516,144738.0
2017-09-19 11:20:00,44.71,44.73,44.7,44.72,201369.0,36.6516,36.668,36.6434,36.6598,201369.0
2017-09-19 11:30:00,44.72,44.73,44.7,44.71,264626.0,36.6598,36.668,36.6434,36.6516,264626.0
2017-09-19 11:40:00,44.71,44.72,44.7,44.72,52195.0,36.6516,36.6598,36.6434,36.6598,52195.0
2017-09-19 11:50:00,44.71,44.74,44.71,44.72,99406.0,36.6516,36.6762,36.6516,36.6598,99406.0
2017-09-19 12:00:00,44.72,44.75,44.72,44.72,59593.0,36.6598,36.6844,36.6598,36.6598,59593.0
2017-09-19 12:10:00,44.72,44.73,44.7,44.71,24730.0,36.6598,36.668,36.6434,36.6516,24730.0
2017-09-19 12:20:00,44.71,44.73,44.7,44.73,40346.0,36.6516,36.668,36.6434,36.668,40346.0
2017-09-19 12:30:00,44.72,44.73,44.72,44.73,17683.0,36.6598,36.668,36.6598,36.668,17683.0
2017-09-19 12:40:00,44.73,44.73,44.72,44.72,47114.0,36.668,36.668,36.6598,36.6598,47114.0
2017-09-19 12:50:00,44.72,44.75,44.72,44.72,89317.0,36.6598,36.6844,36.6598,36.6598,89317.0
2017-09-19 13:00:00,44.72,44.76,44.72,44.76,200953.0,36.6598,36.6926,36.6598,36.6926,200953.0
2017-09-19 13:10:00,44.76,44.76,44.75,44.76,71282.0,36.6926,36.6926,36.6844,36.6926,71282.0
2017-09-19 13:20:00,44.75,44.78,44.74,44.78,132250.0,36.6844,36.709,36.6762,36.709,132250.0
2017-09-19 13:30:00,44.78,44.82,44.77,44.82,472413.0,36.709,36.7418,36.7008,36.7418,472413.0
2017-09-19 13:40:00,44.82,44.85,44.81,44.85,335268.0,36.7418,36.7664,36.7336,36.7664,335268.0
2017-09-19 13:50:00,44.85,44.85,44.84,44.85,13089.0,36.7664,36.7664,36.7582,36.7664,13089.0
2017-09-19 14:00:00,44.84,44.86,44.84,44.85,168696.0,36.7582,36.7746,36.7582,36.7664,168696.0
2017-09-19 14:10:00,44.86,44.88,44.85,44.88,265578.0,36.7746,36.791,36.7664,36.791,265578.0
2017-09-19 14:20:00,44.88,44.88,44.86,44.86,80544.0,36.791,36.791,36.7746,36.7746,80544.0
2017-09-19 14:30:00,44.86,44.87,44.85,44.86,36314.0,36.7746,36.7828,36.7664,36.7746,36314.0
2017-09-19 14:40:00,44.85,44.88,44.85,44.87,68192.0,36.7664,36.791,36.7664,36.7828,68192.0
2017-09-19 14:50:00,44.87,44.88,44.85,44.87,105901.0,36.7828,36.791,36.7664,36.7828,105901.0
2017-09-19 15:00:00,44.87,44.87,44.85,44.86,58767.0,36.7828,36.7828,36.7664,36.7746,58767.0
2017-09-19 15:10:00,44.86,44.87,44.83,44.86,325391.0,36.7746,36.7828,36.75,36.7746,325391.0
2017-09-19 15:20:00,44.86,44.87,44.85,44.87,111580.0,36.7746,36.7828,36.7664,36.7828,111580.0
2017-09-19 15:30:00,44.87,44.87,44.85,44.87,182903.0,36.7828,36.7828,36.7664,36.7828,182903.0
2017-09-19 15:40:00,44.87,44.87,44.85,44.87,225065.0,36.7828,36.7828,36.7664,36.7828,225065.0
2017-09-19 15:50:00,44.87,44.89,44.86,44.88,689465.0,36.7828,36.7992,36.7746,36.791,689465.0
2017-09-20 09:30:00,45.0,45.08,44.98,45.08,318711.0,36.8893,36.9549,36.8729,36.9549,318711.0
2017-09-20 09:40:00,45.08,45.11,45.07,45.09,330776.0,36.9549,36.9795,36.9467,36.9631,330776.0
2017-09-20 09:50:00,45.09,45.1,45.06,45.09,201395.0,36.9631,36.9713,36.9385,36.9631,201395.0
2017-09-20 10:00:00,45.09,45.09,45.06,45.06,188429.0,36.9631,36.9631,36.9385,36.9385,188429.0
2017-09-20 10:10:00,45.06,45.06,45.04,45.05,226955.0,36.9385,36.9385,36.9221,36.9303,226955.0
2017-09-20 10:20:00,45.05,45.07,45.04,45.07,224412.0,36.9303,36.9467,36.9221,36.9467,224412.0
2017-09-20 10:30:00,45.07,45.07,45.06,45.07,168294.0,36.9467,36.9467,36.9385,36.9467,168294.0
2017-09-20 10:40:00,45.07,45.08,45.05,45.07,280843.0,36.9467,36.9549,36.9303,36.9467,280843.0
2017-09-20 10:50:00,45.07,45.07,45.02,45.03,201390.0,36.9467,36.9467,36.9057,36.9139,201390.0
2017-09-20 11:00:00,45.03,45.06,45.01,45.02,483390.0,36.9139,36.9385,36.8975,36.9057,483390.0
2017-09-20 11:10:00,45.02,45.05,45.01,45.05,284639.0,36.9057,36.9303,36.8975,36.9303,284639.0
2017-09-20 11:20:00,45.05,45.05,45.01,45.03,279063.0,36.9303,36.9303,36.8975,36.9139,279063.0
2017-09-20 11:30:00,45.03,45.05,45.02,45.04,174865.0,36.9139,36.9303,36.9057,36.9221,174865.0
2017-09-20 11:40:00,45.04,45.04,45.02,45.03,42319.0,36.9221,36.9221,36.9057,36.9139,42319.0
2017-09-20 11:50:00,45.03,45.05,45.03,45.05,63376.0,36.9139,36.9303,36.9139,36.9303,63376.0
2017-09-20 12:00:00,45.04,45.05,45.04,45.05,34208.0,36.9221,36.9303,36.9221,36.9303,34208.0
2017-09-20 12:10:00,45.04,45.07,45.04,45.06,57018.0,36.9221,36.9467,36.9221,36.9385,57018.0
2017-09-20 12:20:00,45.06,45.08,45.05,45.07,51415.0,36.9385,36.9549,36.9303,36.9467,51415.0
2017-09-20 12:30:00,45.07,45.08,45.06,45.08,76505.0,36.9467,36.9549,36.9385,36.9549,76505.0
2017-09-20 12:40:00,45.08,45.08,45.06,45.07,54362.0,36.9549,36.9549,36.9385,36.9467,54362.0
2017-09-20 12:50:00,45.06,45.07,45.06,45.07,9332.0,36.9385,36.9467,36.9385,36.9467,9332.0
2017-09-20 13:00:00,45.06,45.07,45.04,45.04,37784.0,36.9385,36.9467,36.9221,36.9221,37784.0
2017-09-20 13:10:00,45.04,45.05,45.01,45.01,52011.0,36.9221,36.9303,36.8975,36.8975,52011.0
2017-09-20 13:20:00,45.02,45.02,45.01,45.02,27146.0,36.9057,36.9057,36.8975,36.9057,27146.0
2017-09-20 13:30:00,45.02,45.04,45.01,45.04,111670.0,36.9057,36.9221,36.8975,36.9221,111670.0
2017-09-20 13:40:00,45.04,45.06,45.03,45.06,29404.0,36.9221,36.9385,36.9139,36.9385,29404.0
2017-09-20 13:50:00,45.05,45.07,44.99,45.02,444040.0,36.9303,36.9467,36.8811,36.9057,444040.0
2017-09-20 14:00:00,45.01,45.08,44.66,44.76,1137928.0,36.8975,36.9549,36.6106,36.6926,1137928.0
2017-09-20 14:10:00,44.76,44.83,44.66,44.66,927055.0,36.6926,36.75,36.6106,36.6106,927055.0
2017-09-20 14:20:00,44.66,44.68,44.47,44.64,1182117.0,36.6106,36.627,36.4549,36.5942,1182117.0
2017-09-20 14:30:00,44.64,44.67,44.52,44.57,1243422.0,36.5942,36.6188,36.4959,36.5368,1243422.0
2017-09-20 14:40:00,44.57,44.72,44.49,44.72,1272316.0,36.5368,36.6598,36.4713,36.6598,1272316.0
2017-09-20 14:50:00,44.72,44.78,44.69,44.72,621227.0,36.6598,36.709,36.6352,36.6598,621227.0
2017-09-20 15:00:00,44.72,44.74,44.69,44.73,257869.0,36.6598,36.6762,36.6352,36.668,257869.0
2017-09-20 15:10:00,44.73,44.8,44.72,44.8,369733.0,36.668,36.7254,36.6598,36.7254,369733.0
2017-09-20 15:20:00,44.8,44.83,44.8,44.83,239633.0,36.7254,36.75,36.7254,36.75,239633.0
2017-09-20 15:30:00,44.83,44.92,44.83,44.92,473482.0,36.75,36.8238,36.75,36.8238,473482.0
2017-09-20 15:40:00,44.92,44.94,44.91,44.94,173924.0,36.8238,36.8402,36.8156,36.8402,173924.0
2017-09-20 15:50:00,44.94,44.99,44.93,44.95,864254.0,36.8402,36.8811,36.832,36.8483,864254.0
2017-09-21 09:30:00,45.18,45.19,45.09,45.1,399948.0,37.0369,37.0451,36.9631,36.9713,399948.0
2017-09-21 09:40:00,45.1,45.14,45.08,45.1,528081.0,36.9713,37.0041,36.9549,36.9713,528081.0
2017-09-21 09:50:00,45.1,45.1,45.04,45.08,238644.0,36.9713,36.9713,36.9221,36.9549,238644.0
2017-09-21 10:00:00,45.07,45.08,45.01,45.03,236043.0,36.9467,36.9549,36.8975,36.9139,236043.0
2017-09-21 10:10:00,45.02,45.06,45.02,45.02,225214.0,36.9057,36.9385,36.9057,36.9057,225214.0
2017-09-21 10:20:00,45.02,45.03,44.97,44.99,340299.0,36.9057,36.9139,36.8647,36.8811,340299.0
2017-09-21 10:30:00,44.99,45.02,44.98,45.0,174453.0,36.8811,36.9057,36.8729,36.8893,174453.0
2017-09-21 10:40:00,45.0,45.03,44.99,45.03,133852.0,36.8893,36.9139,36.8811,36.9139,133852.0
2017-09-21 10:50:00,45.03,45.05,45.01,45.03,215715.0,36.9139,36.9303,36.8975,36.9139,215715.0
2017-09-21 11:00:00,45.04,45.06,45.01,45.03,291698.0,36.9221,36.9385,36.8975,36.9139,291698.0
2017-09-21 11:10:00,45.02,45.06,45.01,45.04,819736.0,36.9057,36.9385,36.8975,36.9221,819736.0
2017-09-21 11:20:00,45.04,45.05,45.02,45.03,173192.0,36.9221,36.9303,36.9057,36.9139,173192.0
2017-09-21 11:30:00,45.03,45.04,45.0,45.0,185889.0,36.9139,36.9221,36.8893,36.8893,185889.0
2017-09-21 11:40:00,45.01,45.01,44.99,45.01,173105.0,36.8975,36.8975,36.8811,36.8975,173105.0
2017-09-21 11:50:00,45.0,45.01,44.99,45.0,184081.0,36.8893,36.8975,36.8811,36.8893,184081.0
2017-09-21 12:00:00,45.0,45.04,45.0,45.04,52916.0,36.8893,36.9221,36.8893,36.9221,52916.0
2017-09-21 12:10:00,45.03,45.07,45.03,45.07,154327.0,36.9139,36.9467,36.9139,36.9467,154327.0
2017-09-21 12:20:00,45.07,45.12,45.06,45.11,324338.0,36.9467,36.9877,36.9385,36.9795,324338.0
2017-09-21 12:30:00,45.11,45.12,45.09,45.1,203492.0,36.9795,36.9877,36.9631,36.9713,203492.0
2017-09-21 12:40:00,45.1,45.12,45.06,45.1,245855.0,36.9713,36.9877,36.9385,36.9713,245855.0
2017-09-21 12:50:00,45.1,45.12,45.09,45.09,40343.0,36.9713,36.9877,36.9631,36.9631,40343.0
2017-09-21 13:00:00,45.09,45.12,45.09,45.11,73175.0,36.9631,36.9877,36.9631,36.9795,73175.0
2017-09-21 13:10:00,45.12,45.12,45.1,45.1,26735.0,36.9877,36.9877,36.9713,36.9713,26735.0
2017-09-21 13:20:00,45.1,45.11,45.08,45.11,733606.0,36.9713,36.9795,36.9549,36.9795,733606.0
2017-09-21 13:30:00,45.1,45.12,45.09,45.09,143670.0,36.9713,36.9877,36.9631,36.9631,143670.0
2017-09-21 13:40:00,45.09,45.11,45.08,45.09,60043.0,36.9631,36.9795,36.9549,36.9631,60043.0
2017-09-21 13:50:00,45.09,45.12,45.09,45.11,31365.0,36.9631,36.9877,36.9631,36.9795,31365.0
2017-09-21 14:00:00,45.12,45.12,45.09,45.09,72187.0,36.9877,36.9877,36.9631,36.9631,72187.0
2017-09-21 14:10:00,45.09,45.1,45.06,45.07,180812.0,36.9631,36.9713,36.9385,36.9467,180812.0
2017-09-21 14:20:00,45.07,45.08,45.04,45.06,101203.0,36.9467,36.9549,36.9221,36.9385,101203.0
2017-09-21 14:30:00,45.06,45.07,45.03,45.05,84718.0,36.9385,36.9467,36.9139,36.9303,84718.0
2017-09-21 14:40:00,45.05,45.06,45.01,45.02,122805.0,36.9303,36.9385,36.8975,36.9057,122805.0
2017-09-21 14:50:00,45.02,45.05,45.02,45.04,58242.0,36.9057,36.9303,36.9057,36.9221,58242.0
2017-09-21 15:00:00,45.05,45.06,45.04,45.05,116823.0,36.9303,36.9385,36.9221,36.9303,116823.0
2017-09-21 15:10:00,45.05,45.06,45.02,45.04,134057.0,36.9303,36.9385,36.9057,36.9221,134057.0
2017-09-21 15:20:00,45.04,45.08,45.03,45.07,166678.0,36.9221,36.9549,36.9139,36.9467,166678.0
2017-09-21 15:30:00,45.07,45.09,45.05,45.08,259955.0,36.9467,36.9631,36.9303,36.9549,259955.0
2017-09-21 15:40:00,45.08,45.09,45.05,45.07,224064.0,36.9549,36.9631,36.9303,36.9467,224064.0
2017-09-21 15:50:00,45.06,45.08,45.04,45.06,1171800.0,36.9385,36.9549,36.9221,36.9385,1171800.0
2017-09-22 09:30:00,44.62,44.62,44.56,44.57,491653.0,36.5778,36.5778,36.5286,36.5368,491653.0
2017-09-22 09:40:00,44.57,44.6,44.56,44.6,382769.0,36.5368,36.5614,36.5286,36.5614,382769.0
2017-09-22 09:50:00,44.59,44.6,44.56,44.56,424992.0,36.5532,36.5614,36.5286,36.5286,424992.0
2017-09-22 10:00:00,44.57,44.62,44.56,44.61,413303.0,36.5368,36.5778,36.5286,36.5696,413303.0
2017-09-22 10:10:00,44.62,44.65,44.61,44.63,729642.0,36.5778,36.6024,36.5696,36.586,729642.0
2017-09-22 10:20:00,44.63,44.64,44.61,44.63,664984.0,36.586,36.5942,36.5696,36.586,664984.0
2017-09-22 10:30:00,44.63,44.64,44.6,44.63,289806.0,36.586,36.5942,36.5614,36.586,289806.0
2017-09-22 10:40:00,44.63,44.64,44.6,44.61,138870.0,36.586,36.5942,36.5614,36.5696,138870.0
2017-09-22 10:50:00,44.6,44.62,44.57,44.58,118643.0,36.5614,36.5778,36.5368,36.545,118643.0
2017-09-22 11:00:00,44.58,44.6,44.57,44.58,86137.0,36.545,36.5614,36.5368,36.545,86137.0
2017-09-22 11:10:00,44.59,44.59,44.55,44.55,75045.0,36.5532,36.5532,36.5204,36.5204,75045.0
2017-09-22 11:20:00,44.55,44.57,44.51,44.52,292560.0,36.5204,36.5368,36.4877,36.4959,292560.0
2017-09-22 11:30:00,44.52,44.57,44.51,44.56,252589.0,36.4959,36.5368,36.4877,36.5286,252589.0
2017-09-22 11:40:00,44.56,44.57,44.53,44.54,59259.0,36.5286,36.5368,36.504,36.5122,59259.0
2017-09-22 11:50:00,44.54,44.56,44.53,44.55,52848.0,36.5122,36.5286,36.504,36.5204,52848.0
2017-09-22 12:00:00,44.55,44.56,44.53,44.55,62836.0,36.5204,36.5286,36.504,36.5204,62836.0
2017-09-22 12:10:00,44.55,44.55,44.52,44.52,324730.0,36.5204,36.5204,36.4959,36.4959,324730.0
2017-09-22 12:20:00,44.53,44.54,44.52,44.53,90510.0,36.504,36.5122,36.4959,36.504,90510.0
2017-09-22 12:30:00,44.52,44.53,44.51,44.52,65772.0,36.4959,36.504,36.4877,36.4959,65772.0
2017-09-22 12:40:00,44.52,44.52,44.5,44.52,74843.0,36.4959,36.4959,36.4795,36.4959,74843.0
2017-09-22 12:50:00,44.52,44.53,44.48,44.48,112345.0,36.4959,36.504,36.4631,36.4631,112345.0
2017-09-22 13:00:00,44.48,44.5,44.48,44.49,63565.0,36.4631,36.4795,36.4631,36.4713,63565.0
2017-09-22 13:10:00,44.49,44.49,44.47,44.48,52860.0,36.4713,36.4713,36.4549,36.4631,52860.0
2017-09-22 13:20:00,44.49,44.49,44.47,44.47,64482.0,36.4713,36.4713,36.4549,36.4549,64482.0
2017-09-22 13:30:00,44.48,44.51,44.47,44.5,92071.0,36.4631,36.4877,36.4549,36.4795,92071.0
2017-09-22 13:40:00,44.5,44.51,44.49,44.5,21541.0,36.4795,36.4877,36.4713,36.4795,21541.0
2017-09-22 13:50:00,44.5,44.54,44.49,44.53,115908.0,36.4795,36.5122,36.4713,36.504,115908.0
2017-09-22 14:00:00,44.53,44.55,44.51,44.54,187615.0,36.504,36.5204,36.4877,36.5122,187615.0
2017-09-22 14:10:00,44.54,44.54,44.52,44.53,80794.0,36.5122,36.5122,36.4959,36.504,80794.0
2017-09-22 14:20:00,44.54,44.56,44.53,44.55,94233.0,36.5122,36.5286,36.504,36.5204,94233.0
2017-09-22 14:30:00,44.55,44.57,44.54,44.56,53861.0,36.5204,36.5368,36.5122,36.5286,53861.0
2017-09-22 14:40:00,44.56,44.58,44.56,44.58,122235.0,36.5286,36.545,36.5286,36.545,122235.0
2017-09-22 14:50:00,44.58,44.59,44.56,44.56,192107.0,36.545,36.5532,36.5286,36.5286,192107.0
2017-09-22 15:00:00,44.56,44.58,44.56,44.58,94390.0,36.5286,36.545,36.5286,36.545,94390.0
2017-09-22 15:10:00,44.57,44.58,44.57,44.57,69429.0,36.5368,36.545,36.5368,36.5368,69429.0
2017-09-22 15:20:00,44.57,44.58,44.57,44.58,41564.0,36.5368,36.545,36.5368,36.545,41564.0
2017-09-22 15:30:00,44.58,44.58,44.57,44.58,89098.0,36.545,36.545,36.5368,36.545,89098.0
2017-09-22 15:40:00,44.58,44.61,44.57,44.61,238015.0,36.545,36.5696,36.5368,36.5696,238015.0
2017-09-22 15:50:00,44.61,44.64,44.57,44.59,1288257.0,36.5696,36.5942,36.5368,36.5532,1288257.0
2017-09-25 09:30:00,43.65,43.65,43.52,43.55,1367692.0,35.7827,35.7827,35.6761,35.7007,1367692.0
2017-09-25 09:40:00,43.54,43.57,43.53,43.56,886631.0,35.6925,35.7171,35.6843,35.7089,886631.0
2017-09-25 09:50:00,43.55,43.6,43.55,43.59,521123.0,35.7007,35.7417,35.7007,35.7335,521123.0
2017-09-25 10:00:00,43.59,43.65,43.57,43.65,418535.0,35.7335,35.7827,35.7171,35.7827,418535.0
2017-09-25 10:10:00,43.65,43.69,43.64,43.69,348098.0,35.7827,35.8154,35.7745,35.8154,348098.0
2017-09-25 10:20:00,43.69,43.7,43.67,43.69,446237.0,35.8154,35.8236,35.7991,35.8154,446237.0
2017-09-25 10:30:00,43.69,43.69,43.59,43.59,387297.0,35.8154,35.8154,35.7335,35.7335,387297.0
2017-09-25 10:40:00,43.59,43.6,43.54,43.57,660254.0,35.7335,35.7417,35.6925,35.7171,660254.0
2017-09-25 10:50:00,43.57,43.57,43.5,43.51,558509.0,35.7171,35.7171,35.6597,35.6679,558509.0
2017-09-25 11:00:00,43.51,43.52,43.4,43.41,911030.0,35.6679,35.6761,35.5777,35.5859,911030.0
2017-09-25 11:10:00,43.41,43.44,43.4,43.42,358306.0,35.5859,35.6105,35.5777,35.5941,358306.0
2017-09-25 11:20:00,43.42,43.46,43.37,43.46,597559.0,35.5941,35.6269,35.5531,35.6269,597559.0
2017-09-25 11:30:00,43.46,43.46,43.39,43.4,306959.0,35.6269,35.6269,35.5695,35.5777,306959.0
2017-09-25 11:40:00,43.4,43.42,43.37,43.38,500957.0,35.5777,35.5941,35.5531,35.5613,500957.0
2017-09-25 11:50:00,43.38,43.38,43.32,43.33,517641.0,35.5613,35.5613,35.5121,35.5203,517641.0
2017-09-25 12:00:00,43.33,43.34,43.29,43.3,484381.0,35.5203,35.5285,35.4875,35.4957,484381.0
2017-09-25 12:10:00,43.29,43.3,43.2,43.21,595361.0,35.4875,35.4957,35.4138,35.422,595361.0
2017-09-25 12:20:00,43.21,43.26,43.2,43.26,258122.0,35.422,35.4629,35.4138,35.4629,258122.0
2017-09-25 12:30:00,43.26,43.29,43.24,43.29,336118.0,35.4629,35.4875,35.4466,35.4875,336118.0
2017-09-25 12:40:00,43.29,43.34,43.29,43.33,449101.0,35.4875,35.5285,35.4875,35.5203,449101.0
2017-09-25 12:50:00,43.33,43.38,43.32,43.38,286639.0,35.5203,35.5613,35.5121,35.5613,286639.0
2017-09-25 13:00:00,43.37,43.4,43.36,43.39,388916.0,35.5531,35.5777,35.5449,35.5695,388916.0
2017-09-25 13:10:00,43.4,43.4,43.39,43.39,102083.0,35.5777,35.5777,35.5695,35.5695,102083.0
2017-09-25 13:20:00,43.4,43.4,43.36,43.36,127477.0,35.5777,35.5777,35.5449,35.5449,127477.0
2017-09-25 13:30:00,43.36,43.37,43.32,43.37,199142.0,35.5449,35.5531,35.5121,35.5531,199142.0
2017-09-25 13:40:00,43.37,43.4,43.35,43.4,753746.0,35.5531,35.5777,35.5367,35.5777,753746.0
2017-09-25 13:50:00,43.4,43.4,43.37,43.37,211082.0,35.5777,35.5777,35.5531,35.5531,211082.0
2017-09-25 14:00:00,43.37,43.41,43.37,43.41,278696.0,35.5531,35.5859,35.5531,35.5859,278696.0
2017-09-25 14:10:00,43.41,43.41,43.38,43.39,149087.0,35.5859,35.5859,35.5613,35.5695,149087.0
2017-09-25 14:20:00,43.38,43.39,43.33,43.35,313106.0,35.5613,35.5695,35.5203,35.5367,313106.0
2017-09-25 14:30:00,43.35,43.35,43.3,43.3,276946.0,35.5367,35.5367,35.4957,35.4957,276946.0
2017-09-25 14:40:00,43.3,43.31,43.29,43.3,184094.0,35.4957,35.5039,35.4875,35.4957,184094.0
2017-09-25 14:50:00,43.31,43.38,43.3,43.37,388019.0,35.5039,35.5613,35.4957,35.5531,388019.0
2017-09-25 15:00:00,43.37,43.38,43.34,43.37,328260.0,35.5531,35.5613,35.5285,35.5531,328260.0
2017-09-25 15:10:00,43.37,43.39,43.35,43.38,372250.0,35.5531,35.5695,35.5367,35.5613,372250.0
2017-09-25 15:20:00,43.39,43.4,43.36,43.4,525553.0,35.5695,35.5777,35.5449,35.5777,525553.0
2017-09-25 15:30:00,43.39,43.43,43.39,43.43,1220378.0,35.5695,35.6023,35.5695,35.6023,1220378.0
2017-09-25 15:40:00,43.43,43.46,43.41,43.46,836097.0,35.6023,35.6269,35.5859,35.6269,836097.0
2017-09-25 15:50:00,43.46,43.46,43.37,43.38,2171446.0,35.6269,35.6269,35.5531,35.5613,2171446.0
2017-09-26 09:30:00,43.87,43.97,43.87,43.95,554523.0,35.963,36.045,35.963,36.0286,554523.0
2017-09-26 09:40:00,43.94,43.96,43.87,43.87,1534762.0,36.0204,36.0368,35.963,35.963,1534762.0
2017-09-26 09:50:00,43.88,43.89,43.84,43.86,548186.0,35.9712,35.9794,35.9384,35.9548,548186.0
2017-09-26 10:00:00,43.87,43.91,43.85,43.89,819901.0,35.963,35.9958,35.9466,35.9794,819901.0
2017-09-26 10:10:00,43.89,43.91,43.89,43.9,358119.0,35.9794,35.9958,35.9794,35.9876,358119.0
2017-09-26 10:20:00,43.9,43.9,43.86,43.87,137942.0,35.9876,35.9876,35.9548,35.963,137942.0
2017-09-26 10:30:00,43.88,43.88,43.83,43.85,219072.0,35.9712,35.9712,35.9302,35.9466,219072.0
2017-09-26 10:40:00,43.85,43.88,43.84,43.85,164092.0,35.9466,35.9712,35.9384,35.9466,164092.0
2017-09-26 10:50:00,43.84,43.86,43.81,43.83,201617.0,35.9384,35.9548,35.9138,35.9302,201617.0
2017-09-26 11:00:00,43.83,43.83,43.78,43.8,406488.0,35.9302,35.9302,35.8892,35.9056,406488.0
2017-09-26 11:10:00,43.8,43.81,43.77,43.79,197027.0,35.9056,35.9138,35.881,35.8974,197027.0
2017-09-26 11:20:00,43.79,43.79,43.75,43.77,294377.0,35.8974,35.8974,35.8646,35.881,294377.0
2017-09-26 11:30:00,43.77,43.78,43.76,43.77,163125.0,35.881,35.8892,35.8728,35.881,163125.0
2017-09-26 11:40:00,43.77,43.77,43.73,43.74,276995.0,35.881,35.881,35.8482,35.8564,276995.0
2017-09-26 11:50:00,43.75,43.75,43.71,43.73,378271.0,35.8646,35.8646,35.8318,35.8482,378271.0
2017-09-26 12:00:00,43.73,43.77,43.72,43.74,222632.0,35.8482,35.881,35.84,35.8564,222632.0
2017-09-26 12:10:00,43.75,43.75,43.73,43.73,28678.0,35.8646,35.8646,35.8482,35.8482,28678.0
2017-09-26 12:20:00,43.73,43.76,43.72,43.75,187382.0,35.8482,35.8728,35.84,35.8646,187382.0
2017-09-26 12:30:00,43.75,43.78,43.69,43.72,395309.0,35.8646,35.8892,35.8154,35.84,395309.0
2017-09-26 12:40:00,43.71,43.75,43.7,43.75,407356.0,35.8318,35.8646,35.8236,35.8646,407356.0
2017-09-26 12:50:00,43.76,43.79,43.75,43.78,245657.0,35.8728,35.8974,35.8646,35.8892,245657.0
2017-09-26 13:00:00,43.78,43.79,43.77,43.79,149637.0,35.8892,35.8974,35.881,35.8974,149637.0
2017-09-26 13:10:00,43.79,43.81,43.78,43.79,136338.0,35.8974,35.9138,35.8892,35.8974,136338.0
2017-09-26 13:20:00,43.8,43.83,43.79,43.83,297815.0,35.9056,35.9302,35.8974,35.9302,297815.0
2017-09-26 13:30:00,43.82,43.84,43.81,43.83,148848.0,35.922,35.9384,35.9138,35.9302,148848.0
2017-09-26 13:40:00,43.84,43.86,43.83,43.85,151511.0,35.9384,35.9548,35.9302,35.9466,151511.0
2017-09-26 13:50:00,43.85,43.87,43.85,43.87,153943.0,35.9466,35.963,35.9466,35.963,153943.0
2017-09-26 14:00:00,43.87,43.87,43.79,43.8,362097.0,35.963,35.963,35.8974,35.9056,362097.0
2017-09-26 14:10:00,43.8,43.81,43.79,43.79,49763.0,35.9056,35.9138,35.8974,35.8974,49763.0
2017-09-26 14:20:00,43.79,43.82,43.79,43.79,94010.0,35.8974,35.922,35.8974,35.8974,94010.0
2017-09-26 14:30:00,43.79,43.8,43.78,43.79,166183.0,35.8974,35.9056,35.8892,35.8974,166183.0
2017-09-26 14:40:00,43.79,43.8,43.77,43.8,144100.0,35.8974,35.9056,35.881,35.9056,144100.0
2017-09-26 14:50:00,43.8,43.81,43.78,43.8,93547.0,35.9056,35.9138,35.8892,35.9056,93547.0
2017-09-26 15:00:00,43.81,43.85,43.8,43.84,318617.0,35.9138,35.9466,35.9056,35.9384,318617.0
2017-09-26 15:10:00,43.84,43.84,43.8,43.83,220662.0,35.9384,35.9384,35.9056,35.9302,220662.0
2017-09-26 15:20:00,43.83,43.84,43.81,43.84,170581.0,35.9302,35.9384,35.9138,35.9384,170581.0
2017-09-26 15:30:00,43.84,43.85,43.82,43.83,310264.0,35.9384,35.9466,35.922,35.9302,310264.0
2017-09-26 15:40:00,43.83,43.83,43.78,43.8,398281.0,35.9302,35.9302,35.8892,35.9056,398281.0
2017-09-26 15:50:00,43.8,43.82,43.73,43.73,1105324.0,35.9056,35.922,35.8482,35.8482,1105324.0
2017-09-27 09:30:00,43.96,44.04,43.96,43.96,655546.0,36.0368,36.1024,36.0368,36.0368,655546.0
2017-09-27 09:40:00,43.96,43.98,43.94,43.95,293827.0,36.0368,36.0532,36.0204,36.0286,293827.0
2017-09-27 09:50:00,43.95,43.95,43.91,43.93,371277.0,36.0286,36.0286,35.9958,36.0122,371277.0
2017-09-27 10:00:00,43.92,43.93,43.85,43.85,446795.0,36.004,36.0122,35.9466,35.9466,446795.0
2017-09-27 10:10:00,43.85,43.88,43.83,43.87,571909.0,35.9466,35.9712,35.9302,35.963,571909.0
2017-09-27 10:20:00,43.87,43.9,43.87,43.88,293366.0,35.963,35.9876,35.963,35.9712,293366.0
2017-09-27 10:30:00,43.88,43.88,43.79,43.8,477622.0,35.9712,35.9712,35.8974,35.9056,477622.0
2017-09-27 10:40:00,43.8,43.83,43.79,43.8,340292.0,35.9056,35.9302,35.8974,35.9056,340292.0
2017-09-27 10:50:00,43.8,43.82,43.76,43.79,529893.0,35.9056,35.922,35.8728,35.8974,529893.0
2017-09-27 11:00:00,43.79,43.79,43.75,43.76,229801.0,35.8974,35.8974,35.8646,35.8728,229801.0
2017-09-27 11:10:00,43.76,43.79,43.76,43.78,162681.0,35.8728,35.8974,35.8728,35.8892,162681.0
2017-09-27 11:20:00,43.78,43.81,43.78,43.78,319719.0,35.8892,35.9138,35.8892,35.8892,319719.0
2017-09-27 11:30:00,43.78,43.79,43.76,43.78,227872.0,35.8892,35.8974,35.8728,35.8892,227872.0
2017-09-27 11:40:00,43.78,43.79,43.76,43.76,359306.0,35.8892,35.8974,35.8728,35.8728,359306.0
2017-09-27 11:50:00,43.76,43.77,43.72,43.74,241249.0,35.8728,35.881,35.84,35.8564,241249.0
2017-09-27 12:00:00,43.73,43.74,43.63,43.67,795015.0,35.8482,35.8564,35.7663,35.7991,795015.0
2017-09-27 12:10:00,43.68,43.68,43.64,43.64,214392.0,35.8072,35.8072,35.7745,35.7745,214392.0
2017-09-27 12:20:00,43.65,43.69,43.63,43.68,247420.0,35.7827,35.8154,35.7663,35.8072,247420.0
2017-09-27 12:30:00,43.68,43.7,43.66,43.7,110086.0,35.8072,35.8236,35.7909,35.8236,110086.0
2017-09-27 12:40:00,43.71,43.73,43.69,43.7,162496.0,35.8318,35.8482,35.8154,35.8236,162496.0
2017-09-27 12:50:00,43.7,43.76,43.69,43.76,132703.0,35.8236,35.8728,35.8154,35.8728,132703.0
2017-09-27 13:00:00,43.76,43.81,43.75,43.81,189839.0,35.8728,35.9138,35.8646,35.9138,189839.0
2017-09-27 13:10:00,43.81,43.82,43.79,43.8,121348.0,35.9138,35.922,35.8974,35.9056,121348.0
2017-09-27 13:20:00,43.8,43.8,43.78,43.8,50342.0,35.9056,35.9056,35.8892,35.9056,50342.0
2017-09-27 13:30:00,43.8,43.81,43.79,43.81,79228.0,35.9056,35.9138,35.8974,35.9138,79228.0
2017-09-27 13:40:00,43.81,43.83,43.8,43.83,156525.0,35.9138,35.9302,35.9056,35.9302,156525.0
2017-09-27 13:50:00,43.83,43.85,43.83,43.85,21781.0,35.9302,35.9466,35.9302,35.9466,21781.0
2017-09-27 14:00:00,43.85,43.88,43.84,43.88,111454.0,35.9466,35.9712,35.9384,35.9712,111454.0
2017-09-27 14:10:00,43.88,43.95,43.87,43.93,145896.0,35.9712,36.0286,35.963,36.0122,145896.0
2017-09-27 14:20:00,43.93,43.95,43.91,43.95,181905.0,36.0122,36.0286,35.9958,36.0286,181905.0
2017-09-27 14:30:00,43.95,43.98,43.94,43.96,294302.0,36.0286,36.0532,36.0204,36.0368,294302.0
2017-09-27 14:40:00,43.96,43.97,43.93,43.94,197697.0,36.0368,36.045,36.0122,36.0204,197697.0
2017-09-27 14:50:00,43.94,43.98,43.93,43.97,172870.0,36.0204,36.0532,36.0122,36.045,172870.0
2017-09-27 15:00:00,43.97,43.99,43.97,43.99,184605.0,36.045,36.0614,36.045,36.0614,184605.0
2017-09-27 15:10:00,43.99,44.0,43.96,43.98,126079.0,36.0614,36.0696,36.0368,36.0532,126079.0
2017-09-27 15:20:00,43.98,43.99,43.96,43.97,91551.0,36.0532,36.0614,36.0368,36.045,91551.0
2017-09-27 15:30:00,43.97,43.98,43.96,43.98,157913.0,36.045,36.0532,36.0368,36.0532,157913.0
2017-09-27 15:40:00,43.98,43.99,43.91,43.91,230641.0,36.0532,36.0614,35.9958,35.9958,230641.0
2017-09-27 15:50:00,43.91,43.92,43.89,43.91,1356509.0,35.9958,36.004,35.9794,35.9958,1356509.0
2017-09-28 09:30:00,43.37,43.42,43.35,43.38,661718.0,35.5531,35.5941,35.5367,35.5613,661718.0
2017-09-28 09:40:00,43.37,43.46,43.37,43.44,771540.0,35.5531,35.6269,35.5531,35.6105,771540.0
2017-09-28 09:50:00,43.45,43.45,43.4,43.4,445719.0,35.6187,35.6187,35.5777,35.5777,445719.0
2017-09-28 10:00:00,43.41,43.44,43.39,43.44,421341.0,35.5859,35.6105,35.5695,35.6105,421341.0
2017-09-28 10:10:00,43.43,43.44,43.39,43.41,402787.0,35.6023,35.6105,35.5695,35.5859,402787.0
2017-09-28 10:20:00,43.41,43.46,43.41,43.44,422474.0,35.5859,35.6269,35.5859,35.6105,422474.0
2017-09-28 10:30:00,43.45,43.47,43.41,43.43,371689.0,35.6187,35.6351,35.5859,35.6023,371689.0
2017-09-28 10:40:00,43.43,43.51,43.42,43.48,372013.0,35.6023,35.6679,35.5941,35.6433,372013.0
2017-09-28 10:50:00,43.48,43.5,43.43,43.45,238750.0,35.6433,35.6597,35.6023,35.6187,238750.0
2017-09-28 11:00:00,43.45,43.47,43.42,43.47,278884.0,35.6187,35.6351,35.5941,35.6351,278884.0
2017-09-28 11:10:00,43.47,43.48,43.45,43.47,261171.0,35.6351,35.6433,35.6187,35.6351,261171.0
2017-09-28 11:20:00,43.47,43.51,43.47,43.51,307838.0,35.6351,35.6679,35.6351,35.6679,307838.0
2017-09-28 11:30:00,43.51,43.52,43.48,43.51,307816.0,35.6679,35.6761,35.6433,35.6679,307816.0
2017-09-28 11:40:00,43.51,43.56,43.51,43.53,384152.0,35.6679,35.7089,35.6679,35.6843,384152.0
2017-09-28 11:50:00,43.52,43.53,43.49,43.51,156625.0,35.6761,35.6843,35.6515,35.6679,156625.0
2017-09-28 12:00:00,43.51,43.53,43.49,43.52,147186.0,35.6679,35.6843,35.6515,35.6761,147186.0
2017-09-28 12:10:00,43.53,43.57,43.52,43.56,318118.0,35.6843,35.7171,35.6761,35.7089,318118.0
2017-09-28 12:20:00,43.56,43.57,43.53,43.55,226897.0,35.7089,35.7171,35.6843,35.7007,226897.0
2017-09-28 12:30:00,43.55,43.56,43.54,43.55,171156.0,35.7007,35.7089,35.6925,35.7007,171156.0
2017-09-28 12:40:00,43.54,43.56,43.53,43.55,156628.0,35.6925,35.7089,35.6843,35.7007,156628.0
2017-09-28 12:50:00,43.55,43.58,43.54,43.57,147194.0,35.7007,35.7253,35.6925,35.7171,147194.0
2017-09-28 13:00:00,43.57,43.58,43.55,43.56,170653.0,35.7171,35.7253,35.7007,35.7089,170653.0
2017-09-28 13:10:00,43.57,43.57,43.55,43.57,41661.0,35.7171,35.7171,35.7007,35.7171,41661.0
2017-09-28 13:20:00,43.57,43.58,43.56,43.57,42696.0,35.7171,35.7253,35.7089,35.7171,42696.0
2017-09-28 13:30:00,43.56,43.58,43.56,43.58,88698.0,35.7089,35.7253,35.7089,35.7253,88698.0
2017-09-28 13:40:00,43.58,43.59,43.57,43.59,100796.0,35.7253,35.7335,35.7171,35.7335,100796.0
2017-09-28 13:50:00,43.59,43.59,43.58,43.59,22502.0,35.7335,35.7335,35.7253,35.7335,22502.0
2017-09-28 14:00:00,43.59,43.6,43.59,43.59,65323.0,35.7335,35.7417,35.7335,35.7335,65323.0
2017-09-28 14:10:00,43.59,43.59,43.56,43.57,115493.0,35.7335,35.7335,35.7089,35.7171,115493.0
2017-09-28 14:20:00,43.57,43.58,43.55,43.55,140356.0,35.7171,35.7253,35.7007,35.7007,140356.0
2017-09-28 14:30:00,43.55,43.6,43.55,43.59,355757.0,35.7007,35.7417,35.7007,35.7335,355757.0
2017-09-28 14:40:00,43.59,43.6,43.58,43.59,288753.0,35.7335,35.7417,35.7253,35.7335,288753.0
2017-09-28 14:50:00,43.59,43.6,43.58,43.59,166758.0,35.7335,35.7417,35.7253,35.7335,166758.0
2017-09-28 15:00:00,43.6,43.61,43.56,43.59,308214.0,35.7417,35.7499,35.7089,35.7335,308214.0
2017-09-28 15:10:00,43.59,43.59,43.57,43.58,169379.0,35.7335,35.7335,35.7171,35.7253,169379.0
2017-09-28 15:20:00,43.58,43.58,43.55,43.55,157731.0,35.7253,35.7253,35.7007,35.7007,157731.0
2017-09-28 15:30:00,43.55,43.57,43.55,43.56,229137.0,35.7007,35.7171,35.7007,35.7089,229137.0
2017-09-28 15:40:00,43.56,43.57,43.55,43.55,155735.0,35.7089,35.7171,35.7007,35.7007,155735.0
2017-09-28 15:50:00,43.55,43.56,43.53,43.54,625981.0,35.7007,35.7089,35.6843,35.6925,625981.0
2017-09-29 09:30:00,43.69,43.76,43.69,43.71,353628.0,35.8154,35.8728,35.8154,35.8318,353628.0
2017-09-29 09:40:00,43.7,43.74,43.69,43.71,365239.0,35.8236,35.8564,35.8154,35.8318,365239.0
2017-09-29 09:50:00,43.71,43.75,43.65,43.71,414795.0,35.8318,35.8646,35.7827,35.8318,414795.0
2017-09-29 10:00:00,43.71,43.75,43.69,43.73,299134.0,35.8318,35.8646,35.8154,35.8482,299134.0
2017-09-29 10:10:00,43.74,43.74,43.71,43.73,182636.0,35.8564,35.8564,35.8318,35.8482,182636.0
2017-09-29 10:20:00,43.73,43.77,43.72,43.77,562420.0,35.8482,35.881,35.84,35.881,562420.0
2017-09-29 10:30:00,43.77,43.82,43.76,43.81,402995.0,35.881,35.922,35.8728,35.9138,402995.0
2017-09-29 10:40:00,43.8,43.85,43.79,43.84,210147.0,35.9056,35.9466,35.8974,35.9384,210147.0
2017-09-29 10:50:00,43.84,43.87,43.83,43.84,394073.0,35.9384,35.963,35.9302,35.9384,394073.0
2017-09-29 11:00:00,43.84,43.86,43.83,43.85,213152.0,35.9384,35.9548,35.9302,35.9466,213152.0
2017-09-29 11:10:00,43.86,43.89,43.85,43.87,441202.0,35.9548,35.9794,35.9466,35.963,441202.0
2017-09-29 11:20:00,43.87,43.9,43.85,43.85,541349.0,35.963,35.9876,35.9466,35.9466,541349.0
2017-09-29 11:30:00,43.85,43.88,43.84,43.85,186771.0,35.9466,35.9712,35.9384,35.9466,186771.0
2017-09-29 11:40:00,43.86,43.88,43.84,43.88,164557.0,35.9548,35.9712,35.9384,35.9712,164557.0
2017-09-29 11:50:00,43.88,43.9,43.87,43.89,104525.0,35.9712,35.9876,35.963,35.9794,104525.0
2017-09-29 12:00:00,43.89,43.89,43.87,43.89,143300.0,35.9794,35.9794,35.963,35.9794,143300.0
2017-09-29 12:10:00,43.89,43.89,43.87,43.87,66650.0,35.9794,35.9794,35.963,35.963,66650.0
2017-09-29 12:20:00,43.87,43.92,43.87,43.92,140822.0,35.963,36.004,35.963,36.004,140822.0
2017-09-29 12:30:00,43.91,43.93,43.91,43.92,85701.0,35.9958,36.0122,35.9958,36.004,85701.0
2017-09-29 12:40:00,43.93,43.96,43.92,43.93,440398.0,36.0122,36.0368,36.004,36.0122,440398.0
2017-09-29 12:50:00,43.93,43.95,43.92,43.95,67328.0,36.0122,36.0286,36.004,36.0286,67328.0
2017-09-29 13:00:00,43.95,43.98,43.94,43.97,120066.0,36.0286,36.0532,36.0204,36.045,120066.0
2017-09-29 13:10:00,43.98,43.99,43.96,43.99,209184.0,36.0532,36.0614,36.0368,36.0614,209184.0
2017-09-29 13:20:00,43.98,44.01,43.97,44.0,193662.0,36.0532,36.0778,36.045,36.0696,193662.0
2017-09-29 13:30:00,44.0,44.02,43.99,44.01,72783.0,36.0696,36.086,36.0614,36.0778,72783.0
2017-09-29 13:40:00,44.01,44.02,44.0,44.0,132210.0,36.0778,36.086,36.0696,36.0696,132210.0
2017-09-29 13:50:00,44.0,44.02,43.99,44.0,87442.0,36.0696,36.086,36.0614,36.0696,87442.0
2017-09-29 14:00:00,44.0,44.04,44.0,44.01,196700.0,36.0696,36.1024,36.0696,36.0778,196700.0
2017-09-29 14:10:00,44.01,44.03,44.01,44.02,205841.0,36.0778,36.0942,36.0778,36.086,205841.0
2017-09-29 14:20:00,44.03,44.09,44.02,44.08,327524.0,36.0942,36.1434,36.086,36.1352,327524.0
2017-09-29 14:30:00,44.09,44.13,44.07,44.12,594420.0,36.1434,36.1761,36.127,36.1679,594420.0
2017-09-29 14:40:00,44.13,44.17,44.12,44.15,364551.0,36.1761,36.2089,36.1679,36.1925,364551.0
2017-09-29 14:50:00,44.15,44.15,44.12,44.12,146273.0,36.1925,36.1925,36.1679,36.1679,146273.0
2017-09-29 15:00:00,44.12,44.14,44.11,44.14,105715.0,36.1679,36.1843,36.1597,36.1843,105715.0
2017-09-29 15:10:00,44.14,44.18,44.13,44.15,709093.0,36.1843,36.2171,36.1761,36.1925,709093.0
2017-09-29 15:20:00,44.15,44.16,44.15,44.16,76744.0,36.1925,36.2007,36.1925,36.2007,76744.0
2017-09-29 15:30:00,44.15,44.15,44.04,44.07,699729.0,36.1925,36.1925,36.1024,36.127,699729.0
2017-09-29 15:40:00,44.07,44.07,44.03,44.05,564371.0,36.127,36.127,36.0942,36.1106,564371.0
2017-09-29 15:50:00,44.06,44.1,44.02,44.02,1968216.0,36.1188,36.1515,36.086,36.086,1968216.0
2017-10-02 09:30:00,44.22,44.31,44.21,44.3,849609.0,36.2499,36.3237,36.2417,36.3155,849609.0
2017-10-02 09:40:00,44.31,44.36,44.28,44.36,703543.0,36.3237,36.3647,36.2991,36.3647,703543.0
2017-10-02 09:50:00,44.36,44.39,44.33,44.37,551881.0,36.3647,36.3893,36.3401,36.3729,551881.0
2017-10-02 10:00:00,44.37,44.39,44.29,44.39,920189.0,36.3729,36.3893,36.3073,36.3893,920189.0
2017-10-02 10:10:00,44.39,44.39,44.32,44.34,523696.0,36.3893,36.3893,36.3319,36.3483,523696.0
2017-10-02 10:20:00,44.34,44.36,44.27,44.27,325872.0,36.3483,36.3647,36.2909,36.2909,325872.0
2017-10-02 10:30:00,44.27,44.37,44.27,44.37,155292.0,36.2909,36.3729,36.2909,36.3729,155292.0
2017-10-02 10:40:00,44.37,44.42,44.35,44.41,678807.0,36.3729,36.4139,36.3565,36.4057,678807.0
2017-10-02 10:50:00,44.41,44.42,44.37,44.38,238489.0,36.4057,36.4139,36.3729,36.3811,238489.0
2017-10-02 11:00:00,44.37,44.4,44.35,44.36,273519.0,36.3729,36.3975,36.3565,36.3647,273519.0
2017-10-02 11:10:00,44.36,44.38,44.31,44.31,248737.0,36.3647,36.3811,36.3237,36.3237,248737.0
2017-10-02 11:20:00,44.31,44.32,44.27,44.29,416430.0,36.3237,36.3319,36.2909,36.3073,416430.0
2017-10-02 11:30:00,44.28,44.29,44.23,44.23,456054.0,36.2991,36.3073,36.2581,36.2581,456054.0
2017-10-02 11:40:00,44.23,44.24,44.2,44.2,277323.0,36.2581,36.2663,36.2335,36.2335,277323.0
2017-10-02 11:50:00,44.2,44.27,44.2,44.22,240521.0,36.2335,36.2909,36.2335,36.2499,240521.0
2017-10-02 12:00:00,44.22,44.24,44.2,44.24,134719.0,36.2499,36.2663,36.2335,36.2663,134719.0
2017-10-02 12:10:00,44.24,44.24,44.21,44.23,435707.0,36.2663,36.2663,36.2417,36.2581,435707.0
2017-10-02 12:20:00,44.23,44.25,44.22,44.22,317064.0,36.2581,36.2745,36.2499,36.2499,317064.0
2017-10-02 12:30:00,44.23,44.26,44.22,44.24,159919.0,36.2581,36.2827,36.2499,36.2663,159919.0
2017-10-02 12:40:00,44.25,44.28,44.24,44.26,102850.0,36.2745,36.2991,36.2663,36.2827,102850.0
2017-10-02 12:50:00,44.27,44.28,44.26,44.28,136016.0,36.2909,36.2991,36.2827,36.2991,136016.0
2017-10-02 13:00:00,44.27,44.28,44.26,44.26,70284.0,36.2909,36.2991,36.2827,36.2827,70284.0
2017-10-02 13:10:00,44.26,44.31,44.26,44.3,445873.0,36.2827,36.3237,36.2827,36.3155,445873.0
2017-10-02 13:20:00,44.3,44.31,44.29,44.3,44397.0,36.3155,36.3237,36.3073,36.3155,44397.0
2017-10-02 13:30:00,44.29,44.31,44.26,44.26,390421.0,36.3073,36.3237,36.2827,36.2827,390421.0
2017-10-02 13:40:00,44.27,44.27,44.25,44.27,166149.0,36.2909,36.2909,36.2745,36.2909,166149.0
2017-10-02 13:50:00,44.26,44.26,44.24,44.26,46987.0,36.2827,36.2827,36.2663,36.2827,46987.0
2017-10-02 14:00:00,44.26,44.29,44.24,44.28,98544.0,36.2827,36.3073,36.2663,36.2991,98544.0
2017-10-02 14:10:00,44.27,44.28,44.24,44.25,89993.0,36.2909,36.2991,36.2663,36.2745,89993.0
2017-10-02 14:20:00,44.25,44.28,44.24,44.27,76249.0,36.2745,36.2991,36.2663,36.2909,76249.0
2017-10-02 14:30:00,44.27,44.28,44.25,44.26,119729.0,36.2909,36.2991,36.2745,36.2827,119729.0
2017-10-02 14:40:00,44.26,44.27,44.25,44.27,91134.0,36.2827,36.2909,36.2745,36.2909,91134.0
2017-10-02 14:50:00,44.27,44.28,44.24,44.27,682954.0,36.2909,36.2991,36.2663,36.2909,682954.0
2017-10-02 15:00:00,44.26,44.27,44.24,44.24,61985.0,36.2827,36.2909,36.2663,36.2663,61985.0
2017-10-02 15:10:00,44.24,44.25,44.21,44.24,155168.0,36.2663,36.2745,36.2417,36.2663,155168.0
2017-10-02 15:20:00,44.23,44.24,44.2,44.2,893418.0,36.2581,36.2663,36.2335,36.2335,893418.0
2017-10-02 15:30:00,44.2,44.21,44.18,44.2,258743.0,36.2335,36.2417,36.2171,36.2335,258743.0
2017-10-02 15:40:00,44.2,44.2,44.16,44.2,407574.0,36.2335,36.2335,36.2007,36.2335,407574.0
2017-10-02 15:50:00,44.2,44.21,44.16,44.18,883710.0,36.2335,36.2417,36.2007,36.2171,883710.0
2017-10-03 09:30:00,45.23,45.26,45.16,45.26,1764349.0,37.0779,37.1025,37.0205,37.1025,1764349.0
2017-10-03 09:40:00,45.25,45.26,45.19,45.21,948800.0,37.0943,37.1025,37.0451,37.0615,948800.0
2017-10-03 09:50:00,45.22,45.24,45.2,45.24,428080.0,37.0697,37.0861,37.0533,37.0861,428080.0
2017-10-03 10:00:00,45.24,45.29,45.23,45.27,644967.0,37.0861,37.1271,37.0779,37.1107,644967.0
2017-10-03 10:10:00,45.27,45.28,45.22,45.28,939667.0,37.1107,37.1189,37.0697,37.1189,939667.0
2017-10-03 10:20:00,45.28,45.3,45.26,45.28,325357.0,37.1189,37.1353,37.1025,37.1189,325357.0
2017-10-03 10:30:00,45.28,45.32,45.28,45.3,524497.0,37.1189,37.1517,37.1189,37.1353,524497.0
2017-10-03 10:40:00,45.3,45.31,45.28,45.29,283063.0,37.1353,37.1435,37.1189,37.1271,283063.0
2017-10-03 10:50:00,45.29,45.32,45.28,45.3,351547.0,37.1271,37.1517,37.1189,37.1353,351547.0
2017-10-03 11:00:00,45.3,45.35,45.3,45.33,343304.0,37.1353,37.1763,37.1353,37.1599,343304.0
2017-10-03 11:10:00,45.33,45.38,45.32,45.36,689594.0,37.1599,37.2008,37.1517,37.1845,689594.0
2017-10-03 11:20:00,45.35,45.42,45.35,45.4,848917.0,37.1763,37.2336,37.1763,37.2172,848917.0
2017-10-03 11:30:00,45.4,45.42,45.38,45.39,402065.0,37.2172,37.2336,37.2008,37.209,402065.0
2017-10-03 11:40:00,45.39,45.4,45.37,45.38,178945.0,37.209,37.2172,37.1926,37.2008,178945.0
2017-10-03 11:50:00,45.39,45.42,45.37,45.41,197969.0,37.209,37.2336,37.1926,37.2254,197969.0
2017-10-03 12:00:00,45.41,45.41,45.37,45.37,157590.0,37.2254,37.2254,37.1926,37.1926,157590.0
2017-10-03 12:10:00,45.38,45.38,45.34,45.35,322623.0,37.2008,37.2008,37.1681,37.1763,322623.0
2017-10-03 12:20:00,45.35,45.38,45.34,45.38,275978.0,37.1763,37.2008,37.1681,37.2008,275978.0
2017-10-03 12:30:00,45.37,45.41,45.36,45.4,279405.0,37.1926,37.2254,37.1845,37.2172,279405.0
2017-10-03 12:40:00,45.4,45.42,45.39,45.4,60623.0,37.2172,37.2336,37.209,37.2172,60623.0
2017-10-03 12:50:00,45.4,45.42,45.4,45.41,106264.0,37.2172,37.2336,37.2172,37.2254,106264.0
2017-10-03 13:00:00,45.41,45.43,45.38,45.39,146792.0,37.2254,37.2418,37.2008,37.209,146792.0
2017-10-03 13:10:00,45.39,45.42,45.39,45.4,118342.0,37.209,37.2336,37.209,37.2172,118342.0
2017-10-03 13:20:00,45.39,45.4,45.37,45.38,164693.0,37.209,37.2172,37.1926,37.2008,164693.0
2017-10-03 13:30:00,45.38,45.39,45.37,45.38,192565.0,37.2008,37.209,37.1926,37.2008,192565.0
2017-10-03 13:40:00,45.38,45.41,45.38,45.39,458896.0,37.2008,37.2254,37.2008,37.209,458896.0
2017-10-03 13:50:00,45.4,45.42,45.4,45.4,47266.0,37.2172,37.2336,37.2172,37.2172,47266.0
2017-10-03 14:00:00,45.4,45.42,45.39,45.39,108112.0,37.2172,37.2336,37.209,37.209,108112.0
2017-10-03 14:10:00,45.4,45.41,45.39,45.4,83269.0,37.2172,37.2254,37.209,37.2172,83269.0
2017-10-03 14:20:00,45.4,45.42,45.39,45.4,123697.0,37.2172,37.2336,37.209,37.2172,123697.0
2017-10-03 14:30:00,45.4,45.41,45.39,45.4,94516.0,37.2172,37.2254,37.209,37.2172,94516.0
2017-10-03 14:40:00,45.39,45.41,45.38,45.39,202879.0,37.209,37.2254,37.2008,37.209,202879.0
2017-10-03 14:50:00,45.39,45.43,45.38,45.41,292871.0,37.209,37.2418,37.2008,37.2254,292871.0
2017-10-03 15:00:00,45.41,45.43,45.41,45.43,151799.0,37.2254,37.2418,37.2254,37.2418,151799.0
2017-10-03 15:10:00,45.43,45.43,45.39,45.41,202308.0,37.2418,37.2418,37.209,37.2254,202308.0
2017-10-03 15:20:00,45.41,45.43,45.38,45.42,310223.0,37.2254,37.2418,37.2008,37.2336,310223.0
2017-10-03 15:30:00,45.41,45.47,45.41,45.46,716532.0,37.2254,37.2746,37.2254,37.2664,716532.0
2017-10-03 15:40:00,45.46,45.46,45.41,45.44,563258.0,37.2664,37.2664,37.2254,37.25,563258.0
2017-10-03 15:50:00,45.43,45.53,45.42,45.52,2779932.0,37.2418,37.3238,37.2336,37.3156,2779932.0
2017-10-04 09:30:00,45.57,45.64,45.54,45.64,873388.0,37.3566,37.414,37.332,37.414,873388.0
2017-10-04 09:40:00,45.64,45.65,45.58,45.59,585393.0,37.414,37.4222,37.3648,37.373,585393.0
2017-10-04 09:50:00,45.58,45.63,45.57,45.63,510203.0,37.3648,37.4058,37.3566,37.4058,510203.0
2017-10-04 10:00:00,45.62,45.63,45.57,45.61,361922.0,37.3976,37.4058,37.3566,37.3894,361922.0
2017-10-04 10:10:00,45.61,45.61,45.57,45.59,232837.0,37.3894,37.3894,37.3566,37.373,232837.0
2017-10-04 10:20:00,45.59,45.59,45.56,45.58,267395.0,37.373,37.373,37.3484,37.3648,267395.0
2017-10-04 10:30:00,45.58,45.6,45.57,45.59,346544.0,37.3648,37.3812,37.3566,37.373,346544.0
2017-10-04 10:40:00,45.59,45.6,45.56,45.59,319900.0,37.373,37.3812,37.3484,37.373,319900.0
2017-10-04 10:50:00,45.59,45.62,45.57,45.61,259934.0,37.373,37.3976,37.3566,37.3894,259934.0
2017-10-04 11:00:00,45.62,45.62,45.58,45.59,162441.0,37.3976,37.3976,37.3648,37.373,162441.0
2017-10-04 11:10:00,45.59,45.64,45.59,45.62,172137.0,37.373,37.414,37.373,37.3976,172137.0
2017-10-04 11:20:00,45.61,45.64,45.59,45.64,95557.0,37.3894,37.414,37.373,37.414,95557.0
2017-10-04 11:30:00,45.63,45.64,45.61,45.63,70583.0,37.4058,37.414,37.3894,37.4058,70583.0
2017-10-04 11:40:00,45.63,45.65,45.62,45.65,82604.0,37.4058,37.4222,37.3976,37.4222,82604.0
2017-10-04 11:50:00,45.65,45.67,45.64,45.66,62980.0,37.4222,37.4386,37.414,37.4304,62980.0
2017-10-04 12:00:00,45.67,45.7,45.66,45.7,105248.0,37.4386,37.4632,37.4304,37.4632,105248.0
2017-10-04 12:10:00,45.69,45.72,45.68,45.71,215343.0,37.455,37.4796,37.4468,37.4714,215343.0
2017-10-04 12:20:00,45.71,45.73,45.71,45.72,191637.0,37.4714,37.4878,37.4714,37.4796,191637.0
2017-10-04 12:30:00,45.72,45.73,45.67,45.69,250830.0,37.4796,37.4878,37.4386,37.455,250830.0
2017-10-04 12:40:00,45.69,45.7,45.68,45.69,44515.0,37.455,37.4632,37.4468,37.455,44515.0
2017-10-04 12:50:00,45.69,45.71,45.68,45.7,66650.0,37.455,37.4714,37.4468,37.4632,66650.0
2017-10-04 13:00:00,45.7,45.72,45.69,45.71,209571.0,37.4632,37.4796,37.455,37.4714,209571.0
2017-10-04 13:10:00,45.71,45.72,45.7,45.71,213242.0,37.4714,37.4796,37.4632,37.4714,213242.0
2017-10-04 13:20:00,45.71,45.72,45.69,45.71,155554.0,37.4714,37.4796,37.455,37.4714,155554.0
2017-10-04 13:30:00,45.72,45.72,45.65,45.66,114329.0,37.4796,37.4796,37.4222,37.4304,114329.0
2017-10-04 13:40:00,45.66,45.68,45.61,45.63,126246.0,37.4304,37.4468,37.3894,37.4058,126246.0
2017-10-04 13:50:00,45.63,45.67,45.61,45.64,291760.0,37.4058,37.4386,37.3894,37.414,291760.0
2017-10-04 14:00:00,45.64,45.67,45.64,45.65,85963.0,37.414,37.4386,37.414,37.4222,85963.0
2017-10-04 14:10:00,45.65,45.66,45.64,45.66,97878.0,37.4222,37.4304,37.414,37.4304,97878.0
2017-10-04 14:20:00,45.66,45.66,45.63,45.66,77428.0,37.4304,37.4304,37.4058,37.4304,77428.0
2017-10-04 14:30:00,45.66,45.67,45.65,45.66,61670.0,37.4304,37.4386,37.4222,37.4304,61670.0
2017-10-04 14:40:00,45.66,45.67,45.65,45.66,68406.0,37.4304,37.4386,37.4222,37.4304,68406.0
2017-10-04 14:50:00,45.67,45.67,45.63,45.66,281353.0,37.4386,37.4386,37.4058,37.4304,281353.0
2017-10-04 15:00:00,45.66,45.67,45.64,45.66,110233.0,37.4304,37.4386,37.414,37.4304,110233.0
2017-10-04 15:10:00,45.66,45.68,45.66,45.67,97055.0,37.4304,37.4468,37.4304,37.4386,97055.0
2017-10-04 15:20:00,45.67,45.69,45.66,45.67,259833.0,37.4386,37.455,37.4304,37.4386,259833.0
2017-10-04 15:30:00,45.66,45.67,45.64,45.66,186498.0,37.4304,37.4386,37.414,37.4304,186498.0
2017-10-04 15:40:00,45.65,45.66,45.63,45.66,202824.0,37.4222,37.4304,37.4058,37.4304,202824.0
2017-10-04 15:50:00,45.66,45.66,45.61,45.62,930319.0,37.4304,37.4304,37.3894,37.3976,930319.0
2017-10-05 09:30:00,45.75,45.92,45.75,45.92,870369.0,37.5042,37.6435,37.5042,37.6435,870369.0
2017-10-05 09:40:00,45.92,45.99,45.91,45.98,467356.0,37.6435,37.7009,37.6353,37.6927,467356.0
2017-10-05 09:50:00,45.98,46.04,45.98,46.03,675377.0,37.6927,37.7419,37.6927,37.7337,675377.0
2017-10-05 10:00:00,46.03,46.05,45.99,46.04,503405.0,37.7337,37.7501,37.7009,37.7419,503405.0
2017-10-05 10:10:00,46.03,46.09,46.03,46.09,491689.0,37.7337,37.7829,37.7337,37.7829,491689.0
2017-10-05 10:20:00,46.09,46.13,46.07,46.11,364689.0,37.7829,37.8157,37.7665,37.7993,364689.0
2017-10-05 10:30:00,46.11,46.17,46.08,46.16,513815.0,37.7993,37.8485,37.7747,37.8403,513815.0
2017-10-05 10:40:00,46.17,46.19,46.16,46.16,180617.0,37.8485,37.8649,37.8403,37.8403,180617.0
2017-10-05 10:50:00,46.16,46.19,46.16,46.19,411456.0,37.8403,37.8649,37.8403,37.8649,411456.0
2017-10-05 11:00:00,46.19,46.22,46.17,46.18,422675.0,37.8649,37.8894,37.8485,37.8567,422675.0
2017-10-05 11:10:00,46.17,46.23,46.16,46.22,463780.0,37.8485,37.8976,37.8403,37.8894,463780.0
2017-10-05 11:20:00,46.22,46.24,46.2,46.23,350723.0,37.8894,37.9058,37.8731,37.8976,350723.0
2017-10-05 11:30:00,46.23,46.32,46.22,46.3,591491.0,37.8976,37.9714,37.8894,37.955,591491.0
2017-10-05 11:40:00,46.3,46.35,46.28,46.34,378246.0,37.955,37.996,37.9386,37.9878,378246.0
2017-10-05 11:50:00,46.34,46.35,46.32,46.33,177850.0,37.9878,37.996,37.9714,37.9796,177850.0
2017-10-05 12:00:00,46.33,46.33,46.29,46.31,265354.0,37.9796,37.9796,37.9468,37.9632,265354.0
2017-10-05 12:10:00,46.31,46.37,46.3,46.37,252960.0,37.9632,38.0124,37.955,38.0124,252960.0
2017-10-05 12:20:00,46.37,46.42,46.36,46.39,299719.0,38.0124,38.0534,38.0042,38.0288,299719.0
2017-10-05 12:30:00,46.4,46.4,46.37,46.38,146147.0,38.037,38.037,38.0124,38.0206,146147.0
2017-10-05 12:40:00,46.38,46.4,46.36,46.4,119955.0,38.0206,38.037,38.0042,38.037,119955.0
2017-10-05 12:50:00,46.4,46.4,46.35,46.35,213705.0,38.037,38.037,37.996,37.996,213705.0
2017-10-05 13:00:00,46.35,46.38,46.34,46.37,202957.0,37.996,38.0206,37.9878,38.0124,202957.0
2017-10-05 13:10:00,46.36,46.37,46.32,46.34,146055.0,38.0042,38.0124,37.9714,37.9878,146055.0
2017-10-05 13:20:00,46.34,46.38,46.33,46.37,222359.0,37.9878,38.0206,37.9796,38.0124,222359.0
2017-10-05 13:30:00,46.36,46.37,46.34,46.37,142023.0,38.0042,38.0124,37.9878,38.0124,142023.0
2017-10-05 13:40:00,46.37,46.38,46.35,46.37,78826.0,38.0124,38.0206,37.996,38.0124,78826.0
2017-10-05 13:50:00,46.38,46.39,46.36,46.38,176967.0,38.0206,38.0288,38.0042,38.0206,176967.0
2017-10-05 14:00:00,46.38,46.39,46.37,46.38,60475.0,38.0206,38.0288,38.0124,38.0206,60475.0
2017-10-05 14:10:00,46.38,46.39,46.37,46.37,57096.0,38.0206,38.0288,38.0124,38.0124,57096.0
2017-10-05 14:20:00,46.37,46.38,46.35,46.36,116952.0,38.0124,38.0206,37.996,38.0042,116952.0
2017-10-05 14:30:00,46.36,46.37,46.34,46.35,143096.0,38.0042,38.0124,37.9878,37.996,143096.0
2017-10-05 14:40:00,46.35,46.37,46.33,46.34,218959.0,37.996,38.0124,37.9796,37.9878,218959.0
2017-10-05 14:50:00,46.34,46.36,46.34,46.36,163552.0,37.9878,38.0042,37.9878,38.0042,163552.0
2017-10-05 15:00:00,46.36,46.37,46.35,46.37,179308.0,38.0042,38.0124,37.996,38.0124,179308.0
2017-10-05 15:10:00,46.37,46.39,46.36,46.39,218839.0,38.0124,38.0288,38.0042,38.0288,218839.0
2017-10-05 15:20:00,46.39,46.42,46.38,46.4,677868.0,38.0288,38.0534,38.0206,38.037,677868.0
2017-10-05 15:30:00,46.4,46.41,46.37,46.38,266492.0,38.037,38.0452,38.0124,38.0206,266492.0
2017-10-05 15:40:00,46.38,46.38,46.33,46.34,591572.0,38.0206,38.0206,37.9796,37.9878,591572.0
2017-10-05 15:50:00,46.34,46.37,46.3,46.36,1928759.0,37.9878,38.0124,37.955,38.0042,1928759.0
2017-10-06 09:30:00,45.75,45.78,45.66,45.71,1276992.0,37.5042,37.5288,37.4304,37.4714,1276992.0
2017-10-06 09:40:00,45.71,45.81,45.7,45.76,977355.0,37.4714,37.5533,37.4632,37.5124,977355.0
2017-10-06 09:50:00,45.76,45.78,45.73,45.78,391348.0,37.5124,37.5288,37.4878,37.5288,391348.0
2017-10-06 10:00:00,45.78,45.81,45.77,45.8,370730.0,37.5288,37.5533,37.5206,37.5451,370730.0
2017-10-06 10:10:00,45.79,45.82,45.77,45.8,745442.0,37.5369,37.5615,37.5206,37.5451,745442.0
2017-10-06 10:20:00,45.8,45.89,45.79,45.88,554776.0,37.5451,37.6189,37.5369,37.6107,554776.0
2017-10-06 10:30:00,45.88,45.88,45.79,45.8,410965.0,37.6107,37.6107,37.5369,37.5451,410965.0
2017-10-06 10:40:00,45.8,45.84,45.79,45.8,369863.0,37.5451,37.5779,37.5369,37.5451,369863.0
2017-10-06 10:50:00,45.79,45.81,45.71,45.77,346104.0,37.5369,37.5533,37.4714,37.5206,346104.0
2017-10-06 11:00:00,45.77,45.8,45.76,45.78,816697.0,37.5206,37.5451,37.5124,37.5288,816697.0
2017-10-06 11:10:00,45.78,45.83,45.76,45.83,219724.0,37.5288,37.5697,37.5124,37.5697,219724.0
2017-10-06 11:20:00,45.83,45.85,45.8,45.84,232924.0,37.5697,37.5861,37.5451,37.5779,232924.0
2017-10-06 11:30:00,45.84,45.85,45.82,45.83,334407.0,37.5779,37.5861,37.5615,37.5697,334407.0
2017-10-06 11:40:00,45.83,45.85,45.8,45.83,184545.0,37.5697,37.5861,37.5451,37.5697,184545.0
2017-10-06 11:50:00,45.84,45.85,45.82,45.84,94136.0,37.5779,37.5861,37.5615,37.5779,94136.0
2017-10-06 12:00:00,45.84,45.84,45.8,45.82,117799.0,37.5779,37.5779,37.5451,37.5615,117799.0
2017-10-06 12:10:00,45.82,45.82,45.78,45.8,117435.0,37.5615,37.5615,37.5288,37.5451,117435.0
2017-10-06 12:20:00,45.8,45.8,45.78,45.8,86181.0,37.5451,37.5451,37.5288,37.5451,86181.0
2017-10-06 12:30:00,45.8,45.83,45.79,45.83,85425.0,37.5451,37.5697,37.5369,37.5697,85425.0
2017-10-06 12:40:00,45.83,45.85,45.82,45.84,133358.0,37.5697,37.5861,37.5615,37.5779,133358.0
2017-10-06 12:50:00,45.84,45.86,45.84,45.84,177512.0,37.5779,37.5943,37.5779,37.5779,177512.0
2017-10-06 13:00:00,45.84,45.85,45.81,45.83,136320.0,37.5779,37.5861,37.5533,37.5697,136320.0
2017-10-06 13:10:00,45.83,45.84,45.82,45.84,60986.0,37.5697,37.5779,37.5615,37.5779,60986.0
2017-10-06 13:20:00,45.84,45.84,45.82,45.83,33487.0,37.5779,37.5779,37.5615,37.5697,33487.0
2017-10-06 13:30:00,45.82,45.83,45.8,45.81,86150.0,37.5615,37.5697,37.5451,37.5533,86150.0
2017-10-06 13:40:00,45.81,45.84,45.8,45.81,74658.0,37.5533,37.5779,37.5451,37.5533,74658.0
2017-10-06 13:50:00,45.81,45.84,45.8,45.82,63520.0,37.5533,37.5779,37.5451,37.5615,63520.0
2017-10-06 14:00:00,45.81,45.84,45.81,45.83,70901.0,37.5533,37.5779,37.5533,37.5697,70901.0
2017-10-06 14:10:00,45.83,45.84,45.82,45.84,137239.0,37.5697,37.5779,37.5615,37.5779,137239.0
2017-10-06 14:20:00,45.84,45.85,45.82,45.84,54507.0,37.5779,37.5861,37.5615,37.5779,54507.0
2017-10-06 14:30:00,45.84,45.85,45.82,45.84,89061.0,37.5779,37.5861,37.5615,37.5779,89061.0
2017-10-06 14:40:00,45.84,45.88,45.83,45.86,482395.0,37.5779,37.6107,37.5697,37.5943,482395.0
2017-10-06 14:50:00,45.86,45.9,45.85,45.89,374819.0,37.5943,37.6271,37.5861,37.6189,374819.0
2017-10-06 15:00:00,45.89,45.9,45.84,45.84,408244.0,37.6189,37.6271,37.5779,37.5779,408244.0
2017-10-06 15:10:00,45.84,45.85,45.82,45.84,219929.0,37.5779,37.5861,37.5615,37.5779,219929.0
2017-10-06 15:20:00,45.84,45.85,45.82,45.84,146359.0,37.5779,37.5861,37.5615,37.5779,146359.0
2017-10-06 15:30:00,45.84,45.85,45.82,45.83,100909.0,37.5779,37.5861,37.5615,37.5697,100909.0
2017-10-06 15:40:00,45.83,45.85,45.82,45.83,360520.0,37.5697,37.5861,37.5615,37.5697,360520.0
2017-10-06 15:50:00,45.84,45.86,45.8,45.83,1050519.0,37.5779,37.5943,37.5451,37.5697,1050519.0
2017-10-09 09:30:00,45.63,45.69,45.62,45.66,250461.0,37.4058,37.455,37.3976,37.4304,250461.0
2017-10-09 09:40:00,45.66,45.68,45.62,45.62,231382.0,37.4304,37.4468,37.3976,37.3976,231382.0
2017-10-09 09:50:00,45.62,45.64,45.59,45.62,106077.0,37.3976,37.414,37.373,37.3976,106077.0
2017-10-09 10:00:00,45.62,45.63,45.59,45.61,130933.0,37.3976,37.4058,37.373,37.3894,130933.0
2017-10-09 10:10:00,45.6,45.61,45.58,45.61,257561.0,37.3812,37.3894,37.3648,37.3894,257561.0
2017-10-09 10:20:00,45.61,45.61,45.56,45.58,252502.0,37.3894,37.3894,37.3484,37.3648,252502.0
2017-10-09 10:30:00,45.58,45.59,45.57,45.59,214947.0,37.3648,37.373,37.3566,37.373,214947.0
2017-10-09 10:40:00,45.59,45.59,45.55,45.56,195358.0,37.373,37.373,37.3402,37.3484,195358.0
2017-10-09 10:50:00,45.56,45.6,45.55,45.58,143845.0,37.3484,37.3812,37.3402,37.3648,143845.0
2017-10-09 11:00:00,45.59,45.61,45.57,45.6,192351.0,37.373,37.3894,37.3566,37.3812,192351.0
2017-10-09 11:10:00,45.6,45.62,45.58,45.61,97767.0,37.3812,37.3976,37.3648,37.3894,97767.0
2017-10-09 11:20:00,45.61,45.65,45.6,45.65,160294.0,37.3894,37.4222,37.3812,37.4222,160294.0
2017-10-09 11:30:00,45.64,45.66,45.61,45.62,90890.0,37.414,37.4304,37.3894,37.3976,90890.0
2017-10-09 11:40:00,45.62,45.64,45.61,45.64,48887.0,37.3976,37.414,37.3894,37.414,48887.0
2017-10-09 11:50:00,45.64,45.67,45.63,45.66,123635.0,37.414,37.4386,37.4058,37.4304,123635.0
2017-10-09 12:00:00,45.66,45.67,45.65,45.66,81815.0,37.4304,37.4386,37.4222,37.4304,81815.0
2017-10-09 12:10:00,45.66,45.68,45.64,45.66,64686.0,37.4304,37.4468,37.414,37.4304,64686.0
2017-10-09 12:20:00,45.66,45.66,45.62,45.64,155688.0,37.4304,37.4304,37.3976,37.414,155688.0
2017-10-09 12:30:00,45.65,45.65,45.62,45.64,56368.0,37.4222,37.4222,37.3976,37.414,56368.0
2017-10-09 12:40:00,45.64,45.68,45.63,45.65,101584.0,37.414,37.4468,37.4058,37.4222,101584.0
2017-10-09 12:50:00,45.65,45.67,45.65,45.66,24760.0,37.4222,37.4386,37.4222,37.4304,24760.0
2017-10-09 13:00:00,45.67,45.69,45.66,45.68,157974.0,37.4386,37.455,37.4304,37.4468,157974.0
2017-10-09 13:10:00,45.67,45.69,45.66,45.68,56910.0,37.4386,37.455,37.4304,37.4468,56910.0
2017-10-09 13:20:00,45.67,45.69,45.67,45.68,22057.0,37.4386,37.455,37.4386,37.4468,22057.0
2017-10-09 13:30:00,45.68,45.68,45.65,45.66,112493.0,37.4468,37.4468,37.4222,37.4304,112493.0
2017-10-09 13:40:00,45.66,45.69,45.65,45.68,83407.0,37.4304,37.455,37.4222,37.4468,83407.0
2017-10-09 13:50:00,45.68,45.7,45.68,45.69,100868.0,37.4468,37.4632,37.4468,37.455,100868.0
2017-10-09 14:00:00,45.69,45.7,45.69,45.7,50868.0,37.455,37.4632,37.455,37.4632,50868.0
2017-10-09 14:10:00,45.7,45.7,45.67,45.67,72958.0,37.4632,37.4632,37.4386,37.4386,72958.0
2017-10-09 14:20:00,45.68,45.68,45.66,45.67,66387.0,37.4468,37.4468,37.4304,37.4386,66387.0
2017-10-09 14:30:00,45.67,45.67,45.63,45.65,89558.0,37.4386,37.4386,37.4058,37.4222,89558.0
2017-10-09 14:40:00,45.66,45.66,45.65,45.65,21023.0,37.4304,37.4304,37.4222,37.4222,21023.0
2017-10-09 14:50:00,45.65,45.66,45.64,45.64,75404.0,37.4222,37.4304,37.414,37.414,75404.0
2017-10-09 15:00:00,45.64,45.65,45.61,45.62,107317.0,37.414,37.4222,37.3894,37.3976,107317.0
2017-10-09 15:10:00,45.63,45.63,45.58,45.61,190944.0,37.4058,37.4058,37.3648,37.3894,190944.0
2017-10-09 15:20:00,45.6,45.64,45.6,45.63,109092.0,37.3812,37.414,37.3812,37.4058,109092.0
2017-10-09 15:30:00,45.62,45.64,45.6,45.63,147118.0,37.3976,37.414,37.3812,37.4058,147118.0
2017-10-09 15:40:00,45.63,45.63,45.6,45.61,200077.0,37.4058,37.4058,37.3812,37.3894,200077.0
2017-10-09 15:50:00,45.62,45.66,45.61,45.64,697525.0,37.3976,37.4304,37.3894,37.414,697525.0
2017-10-10 09:30:00,45.84,45.96,45.84,45.96,488127.0,37.5779,37.6763,37.5779,37.6763,488127.0
2017-10-10 09:40:00,45.96,46.0,45.95,45.96,394842.0,37.6763,37.7091,37.6681,37.6763,394842.0
2017-10-10 09:50:00,45.96,45.97,45.94,45.95,149625.0,37.6763,37.6845,37.6599,37.6681,149625.0
2017-10-10 10:00:00,45.95,45.96,45.87,45.88,300647.0,37.6681,37.6763,37.6025,37.6107,300647.0
2017-10-10 10:10:00,45.88,45.89,45.83,45.83,394151.0,37.6107,37.6189,37.5697,37.5697,394151.0
2017-10-10 10:20:00,45.83,45.86,45.8,45.86,431829.0,37.5697,37.5943,37.5451,37.5943,431829.0
2017-10-10 10:30:00,45.86,45.88,45.82,45.83,140053.0,37.5943,37.6107,37.5615,37.5697,140053.0
2017-10-10 10:40:00,45.82,45.86,45.82,45.85,340122.0,37.5615,37.5943,37.5615,37.5861,340122.0
2017-10-10 10:50:00,45.85,45.88,45.85,45.86,326103.0,37.5861,37.6107,37.5861,37.5943,326103.0
2017-10-10 11:00:00,45.86,45.88,45.85,45.86,525080.0,37.5943,37.6107,37.5861,37.5943,525080.0
2017-10-10 11:10:00,45.86,45.89,45.85,45.88,285670.0,37.5943,37.6189,37.5861,37.6107,285670.0
2017-10-10 11:20:00,45.88,45.88,45.84,45.88,78140.0,37.6107,37.6107,37.5779,37.6107,78140.0
2017-10-10 11:30:00,45.88,45.93,45.87,45.92,174041.0,37.6107,37.6517,37.6025,37.6435,174041.0
2017-10-10 11:40:00,45.92,45.93,45.91,45.93,113161.0,37.6435,37.6517,37.6353,37.6517,113161.0
2017-10-10 11:50:00,45.93,45.93,45.88,45.9,124609.0,37.6517,37.6517,37.6107,37.6271,124609.0
2017-10-10 12:00:00,45.9,45.93,45.88,45.91,143957.0,37.6271,37.6517,37.6107,37.6353,143957.0
2017-10-10 12:10:00,45.9,45.92,45.88,45.89,170673.0,37.6271,37.6435,37.6107,37.6189,170673.0
2017-10-10 12:20:00,45.89,45.96,45.88,45.95,239426.0,37.6189,37.6763,37.6107,37.6681,239426.0
2017-10-10 12:30:00,45.95,45.98,45.94,45.97,92647.0,37.6681,37.6927,37.6599,37.6845,92647.0
2017-10-10 12:40:00,45.97,45.98,45.96,45.96,215900.0,37.6845,37.6927,37.6763,37.6763,215900.0
2017-10-10 12:50:00,45.97,45.97,45.95,45.97,88125.0,37.6845,37.6845,37.6681,37.6845,88125.0
2017-10-10 13:00:00,45.97,45.98,45.94,45.98,285427.0,37.6845,37.6927,37.6599,37.6927,285427.0
2017-10-10 13:10:00,45.98,46.0,45.98,45.99,117974.0,37.6927,37.7091,37.6927,37.7009,117974.0
2017-10-10 13:20:00,45.98,46.0,45.97,45.98,72788.0,37.6927,37.7091,37.6845,37.6927,72788.0
2017-10-10 13:30:00,45.97,45.99,45.94,45.98,225531.0,37.6845,37.7009,37.6599,37.6927,225531.0
2017-10-10 13:40:00,45.99,46.01,45.97,45.99,71959.0,37.7009,37.7173,37.6845,37.7009,71959.0
2017-10-10 13:50:00,45.98,45.99,45.94,45.95,145671.0,37.6927,37.7009,37.6599,37.6681,145671.0
2017-10-10 14:00:00,45.95,45.98,45.95,45.97,165408.0,37.6681,37.6927,37.6681,37.6845,165408.0
2017-10-10 14:10:00,45.96,45.97,45.95,45.95,90645.0,37.6763,37.6845,37.6681,37.6681,90645.0
2017-10-10 14:20:00,45.96,45.97,45.95,45.97,88288.0,37.6763,37.6845,37.6681,37.6845,88288.0
2017-10-10 14:30:00,45.97,45.99,45.96,45.98,282883.0,37.6845,37.7009,37.6763,37.6927,282883.0
2017-10-10 14:40:00,45.98,46.01,45.97,45.99,262087.0,37.6927,37.7173,37.6845,37.7009,262087.0
2017-10-10 14:50:00,45.99,46.0,45.97,45.98,113774.0,37.7009,37.7091,37.6845,37.6927,113774.0
2017-10-10 15:00:00,45.98,46.02,45.98,46.01,97942.0,37.6927,37.7255,37.6927,37.7173,97942.0
2017-10-10 15:10:00,46.01,46.01,46.0,46.0,78130.0,37.7173,37.7173,37.7091,37.7091,78130.0
2017-10-10 15:20:00,46.0,46.01,45.99,45.99,101181.0,37.7091,37.7173,37.7009,37.7009,101181.0
2017-10-10 15:30:00,46.0,46.02,45.99,46.01,188427.0,37.7091,37.7255,37.7009,37.7173,188427.0
2017-10-10 15:40:00,46.01,46.01,45.99,46.0,401457.0,37.7173,37.7173,37.7009,37.7091,401457.0
2017-10-10 15:50:00,46.0,46.02,45.98,46.01,1179301.0,37.7091,37.7255,37.6927,37.7173,1179301.0
2017-10-11 09:30:00,45.58,45.65,45.57,45.63,832381.0,37.3648,37.4222,37.3566,37.4058,832381.0
2017-10-11 09:40:00,45.63,45.64,45.61,45.62,371057.0,37.4058,37.414,37.3894,37.3976,371057.0
2017-10-11 09:50:00,45.62,45.63,45.58,45.62,257661.0,37.3976,37.4058,37.3648,37.3976,257661.0
2017-10-11 10:00:00,45.63,45.69,45.62,45.68,289575.0,37.4058,37.455,37.3976,37.4468,289575.0
2017-10-11 10:10:00,45.68,45.69,45.66,45.67,205886.0,37.4468,37.455,37.4304,37.4386,205886.0
2017-10-11 10:20:00,45.68,45.69,45.66,45.67,397245.0,37.4468,37.455,37.4304,37.4386,397245.0
2017-10-11 10:30:00,45.67,45.7,45.67,45.69,186773.0,37.4386,37.4632,37.4386,37.455,186773.0
2017-10-11 10:40:00,45.69,45.71,45.67,45.69,266439.0,37.455,37.4714,37.4386,37.455,266439.0
2017-10-11 10:50:00,45.69,45.73,45.69,45.72,139988.0,37.455,37.4878,37.455,37.4796,139988.0
2017-10-11 11:00:00,45.72,45.74,45.71,45.74,95871.0,37.4796,37.496,37.4714,37.496,95871.0
2017-10-11 11:10:00,45.73,45.74,45.71,45.72,123668.0,37.4878,37.496,37.4714,37.4796,123668.0
2017-10-11 11:20:00,45.72,45.74,45.71,45.73,166099.0,37.4796,37.496,37.4714,37.4878,166099.0
2017-10-11 11:30:00,45.73,45.75,45.72,45.74,92863.0,37.4878,37.5042,37.4796,37.496,92863.0
2017-10-11 11:40:00,45.74,45.74,45.72,45.73,93965.0,37.496,37.496,37.4796,37.4878,93965.0
2017-10-11 11:50:00,45.73,45.74,45.72,45.74,61807.0,37.4878,37.496,37.4796,37.496,61807.0
2017-10-11 12:00:00,45.73,45.76,45.71,45.71,193244.0,37.4878,37.5124,37.4714,37.4714,193244.0
2017-10-11 12:10:00,45.72,45.72,45.7,45.72,72510.0,37.4796,37.4796,37.4632,37.4796,72510.0
2017-10-11 12:20:00,45.72,45.73,45.71,45.72,41380.0,37.4796,37.4878,37.4714,37.4796,41380.0
2017-10-11 12:30:00,45.71,45.74,45.71,45.73,84320.0,37.4714,37.496,37.4714,37.4878,84320.0
2017-10-11 12:40:00,45.73,45.74,45.7,45.71,140555.0,37.4878,37.496,37.4632,37.4714,140555.0
2017-10-11 12:50:00,45.72,45.74,45.7,45.73,152351.0,37.4796,37.496,37.4632,37.4878,152351.0
2017-10-11 13:00:00,45.73,45.76,45.72,45.76,83240.0,37.4878,37.5124,37.4796,37.5124,83240.0
2017-10-11 13:10:00,45.76,45.77,45.74,45.75,164215.0,37.5124,37.5206,37.496,37.5042,164215.0
2017-10-11 13:20:00,45.75,45.75,45.72,45.74,131860.0,37.5042,37.5042,37.4796,37.496,131860.0
2017-10-11 13:30:00,45.74,45.74,45.72,45.73,58659.0,37.496,37.496,37.4796,37.4878,58659.0
2017-10-11 13:40:00,45.73,45.74,45.71,45.71,132534.0,37.4878,37.496,37.4714,37.4714,132534.0
2017-10-11 13:50:00,45.71,45.73,45.7,45.71,151662.0,37.4714,37.4878,37.4632,37.4714,151662.0
2017-10-11 14:00:00,45.71,45.8,45.7,45.8,247131.0,37.4714,37.5451,37.4632,37.5451,247131.0
2017-10-11 14:10:00,45.79,45.82,45.77,45.8,129072.0,37.5369,37.5615,37.5206,37.5451,129072.0
2017-10-11 14:20:00,45.8,45.8,45.76,45.78,139027.0,37.5451,37.5451,37.5124,37.5288,139027.0
2017-10-11 14:30:00,45.78,45.79,45.76,45.77,45398.0,37.5288,37.5369,37.5124,37.5206,45398.0
2017-10-11 14:40:00,45.77,45.79,45.75,45.78,151010.0,37.5206,37.5369,37.5042,37.5288,151010.0
2017-10-11 14:50:00,45.78,45.8,45.78,45.79,112052.0,37.5288,37.5451,37.5288,37.5369,112052.0
2017-10-11 15:00:00,45.79,45.83,45.79,45.82,121480.0,37.5369,37.5697,37.5369,37.5615,121480.0
2017-10-11 15:10:00,45.82,45.86,45.81,45.85,430415.0,37.5615,37.5943,37.5533,37.5861,430415.0
2017-10-11 15:20:00,45.85,45.87,45.83,45.86,194161.0,37.5861,37.6025,37.5697,37.5943,194161.0
2017-10-11 15:30:00,45.86,45.88,45.85,45.86,98402.0,37.5943,37.6107,37.5861,37.5943,98402.0
2017-10-11 15:40:00,45.87,45.87,45.84,45.86,458378.0,37.6025,37.6025,37.5779,37.5943,458378.0
2017-10-11 15:50:00,45.86,45.89,45.84,45.84,1054653.0,37.5943,37.6189,37.5779,37.5779,1054653.0
2017-10-12 09:30:00,45.86,45.91,45.85,45.91,749403.0,37.5943,37.6353,37.5861,37.6353,749403.0
2017-10-12 09:40:00,45.91,45.92,45.88,45.91,251735.0,37.6353,37.6435,37.6107,37.6353,251735.0
2017-10-12 09:50:00,45.91,45.91,45.88,45.9,148661.0,37.6353,37.6353,37.6107,37.6271,148661.0
2017-10-12 10:00:00,45.89,45.9,45.87,45.88,148331.0,37.6189,37.6271,37.6025,37.6107,148331.0
2017-10-12 10:10:00,45.89,45.95,45.88,45.94,160126.0,37.6189,37.6681,37.6107,37.6599,160126.0
2017-10-12 10:20:00,45.94,45.94,45.92,45.93,78289.0,37.6599,37.6599,37.6435,37.6517,78289.0
2017-10-12 10:30:00,45.92,45.94,45.92,45.93,152774.0,37.6435,37.6599,37.6435,37.6517,152774.0
2017-10-12 10:40:00,45.93,45.93,45.9,45.91,135973.0,37.6517,37.6517,37.6271,37.6353,135973.0
2017-10-12 10:50:00,45.91,45.93,45.9,45.9,53014.0,37.6353,37.6517,37.6271,37.6271,53014.0
2017-10-12 11:00:00,45.91,45.92,45.89,45.9,193854.0,37.6353,37.6435,37.6189,37.6271,193854.0
2017-10-12 11:10:00,45.9,45.93,45.89,45.9,93585.0,37.6271,37.6517,37.6189,37.6271,93585.0
2017-10-12 11:20:00,45.9,45.93,45.89,45.92,248676.0,37.6271,37.6517,37.6189,37.6435,248676.0
2017-10-12 11:30:00,45.91,45.94,45.91,45.93,160536.0,37.6353,37.6599,37.6353,37.6517,160536.0
2017-10-12 11:40:00,45.93,45.94,45.92,45.93,49871.0,37.6517,37.6599,37.6435,37.6517,49871.0
2017-10-12 11:50:00,45.93,45.95,45.93,45.93,53206.0,37.6517,37.6681,37.6517,37.6517,53206.0
2017-10-12 12:00:00,45.93,45.97,45.93,45.95,69871.0,37.6517,37.6845,37.6517,37.6681,69871.0
2017-10-12 12:10:00,45.95,45.96,45.9,45.91,143658.0,37.6681,37.6763,37.6271,37.6353,143658.0
2017-10-12 12:20:00,45.91,45.92,45.89,45.9,77598.0,37.6353,37.6435,37.6189,37.6271,77598.0
2017-10-12 12:30:00,45.89,45.9,45.88,45.88,70357.0,37.6189,37.6271,37.6107,37.6107,70357.0
2017-10-12 12:40:00,45.88,45.88,45.85,45.86,45646.0,37.6107,37.6107,37.5861,37.5943,45646.0
2017-10-12 12:50:00,45.86,45.88,45.85,45.86,115301.0,37.5943,37.6107,37.5861,37.5943,115301.0
2017-10-12 13:00:00,45.86,45.89,45.86,45.89,24840.0,37.5943,37.6189,37.5943,37.6189,24840.0
2017-10-12 13:10:00,45.88,45.9,45.88,45.9,90417.0,37.6107,37.6271,37.6107,37.6271,90417.0
2017-10-12 13:20:00,45.9,45.93,45.89,45.92,157845.0,37.6271,37.6517,37.6189,37.6435,157845.0
2017-10-12 13:30:00,45.91,45.92,45.89,45.9,85990.0,37.6353,37.6435,37.6189,37.6271,85990.0
2017-10-12 13:40:00,45.89,45.91,45.88,45.89,55721.0,37.6189,37.6353,37.6107,37.6189,55721.0
2017-10-12 13:50:00,45.88,45.9,45.88,45.89,46745.0,37.6107,37.6271,37.6107,37.6189,46745.0
2017-10-12 14:00:00,45.89,45.9,45.87,45.88,34161.0,37.6189,37.6271,37.6025,37.6107,34161.0
2017-10-12 14:10:00,45.87,45.89,45.87,45.87,91996.0,37.6025,37.6189,37.6025,37.6025,91996.0
2017-10-12 14:20:00,45.87,45.88,45.86,45.87,76887.0,37.6025,37.6107,37.5943,37.6025,76887.0
2017-10-12 14:30:00,45.87,45.88,45.86,45.87,17661.0,37.6025,37.6107,37.5943,37.6025,17661.0
2017-10-12 14:40:00,45.87,45.87,45.82,45.82,57910.0,37.6025,37.6025,37.5615,37.5615,57910.0
2017-10-12 14:50:00,45.83,45.84,45.81,45.83,164949.0,37.5697,37.5779,37.5533,37.5697,164949.0
2017-10-12 15:00:00,45.84,45.85,45.83,45.84,92188.0,37.5779,37.5861,37.5697,37.5779,92188.0
2017-10-12 15:10:00,45.85,45.87,45.84,45.84,102749.0,37.5861,37.6025,37.5779,37.5779,102749.0
2017-10-12 15:20:00,45.85,45.86,45.83,45.84,37611.0,37.5861,37.5943,37.5697,37.5779,37611.0
2017-10-12 15:30:00,45.84,45.87,45.82,45.82,347160.0,37.5779,37.6025,37.5615,37.5615,347160.0
2017-10-12 15:40:00,45.82,45.85,45.82,45.83,467940.0,37.5615,37.5861,37.5615,37.5697,467940.0
2017-10-12 15:50:00,45.83,45.87,45.79,45.87,539914.0,37.5697,37.6025,37.5369,37.6025,539914.0
2017-10-13 09:30:00,46.15,46.22,46.12,46.19,449273.0,37.8321,37.8894,37.8075,37.8649,449273.0
2017-10-13 09:40:00,46.19,46.2,46.18,46.2,148826.0,37.8649,37.8731,37.8567,37.8731,148826.0
2017-10-13 09:50:00,46.2,46.21,46.18,46.18,214856.0,37.8731,37.8812,37.8567,37.8567,214856.0
2017-10-13 10:00:00,46.19,46.22,46.17,46.21,376420.0,37.8649,37.8894,37.8485,37.8812,376420.0
2017-10-13 10:10:00,46.21,46.22,46.18,46.2,194923.0,37.8812,37.8894,37.8567,37.8731,194923.0
2017-10-13 10:20:00,46.21,46.26,46.2,46.25,257597.0,37.8812,37.9222,37.8731,37.914,257597.0
2017-10-13 10:30:00,46.25,46.27,46.24,46.27,90863.0,37.914,37.9304,37.9058,37.9304,90863.0
2017-10-13 10:40:00,46.27,46.28,46.25,46.26,86340.0,37.9304,37.9386,37.914,37.9222,86340.0
2017-10-13 10:50:00,46.26,46.26,46.2,46.24,296291.0,37.9222,37.9222,37.8731,37.9058,296291.0
2017-10-13 11:00:00,46.25,46.27,46.22,46.23,245628.0,37.914,37.9304,37.8894,37.8976,245628.0
2017-10-13 11:10:00,46.23,46.27,46.23,46.26,97531.0,37.8976,37.9304,37.8976,37.9222,97531.0
2017-10-13 11:20:00,46.26,46.3,46.25,46.28,353079.0,37.9222,37.955,37.914,37.9386,353079.0
2017-10-13 11:30:00,46.28,46.29,46.25,46.28,97099.0,37.9386,37.9468,37.914,37.9386,97099.0
2017-10-13 11:40:00,46.28,46.31,46.27,46.31,209015.0,37.9386,37.9632,37.9304,37.9632,209015.0
2017-10-13 11:50:00,46.31,46.34,46.3,46.33,206631.0,37.9632,37.9878,37.955,37.9796,206631.0
2017-10-13 12:00:00,46.33,46.33,46.29,46.29,79175.0,37.9796,37.9796,37.9468,37.9468,79175.0
2017-10-13 12:10:00,46.29,46.31,46.26,46.28,177257.0,37.9468,37.9632,37.9222,37.9386,177257.0
2017-10-13 12:20:00,46.29,46.3,46.27,46.29,175878.0,37.9468,37.955,37.9304,37.9468,175878.0
2017-10-13 12:30:00,46.28,46.29,46.25,46.27,197859.0,37.9386,37.9468,37.914,37.9304,197859.0
2017-10-13 12:40:00,46.26,46.28,46.25,46.27,89652.0,37.9222,37.9386,37.914,37.9304,89652.0
2017-10-13 12:50:00,46.27,46.29,46.24,46.27,459720.0,37.9304,37.9468,37.9058,37.9304,459720.0
2017-10-13 13:00:00,46.27,46.28,46.25,46.28,82650.0,37.9304,37.9386,37.914,37.9386,82650.0
2017-10-13 13:10:00,46.28,46.29,46.26,46.28,67445.0,37.9386,37.9468,37.9222,37.9386,67445.0
2017-10-13 13:20:00,46.28,46.31,46.27,46.3,319070.0,37.9386,37.9632,37.9304,37.955,319070.0
2017-10-13 13:30:00,46.3,46.32,46.29,46.32,84398.0,37.955,37.9714,37.9468,37.9714,84398.0
2017-10-13 13:40:00,46.31,46.32,46.3,46.32,144688.0,37.9632,37.9714,37.955,37.9714,144688.0
2017-10-13 13:50:00,46.32,46.33,46.28,46.29,207490.0,37.9714,37.9796,37.9386,37.9468,207490.0
2017-10-13 14:00:00,46.29,46.3,46.27,46.27,39003.0,37.9468,37.955,37.9304,37.9304,39003.0
2017-10-13 14:10:00,46.28,46.3,46.27,46.3,145083.0,37.9386,37.955,37.9304,37.955,145083.0
2017-10-13 14:20:00,46.3,46.3,46.28,46.29,142935.0,37.955,37.955,37.9386,37.9468,142935.0
2017-10-13 14:30:00,46.29,46.29,46.27,46.29,76111.0,37.9468,37.9468,37.9304,37.9468,76111.0
2017-10-13 14:40:00,46.28,46.28,46.24,46.27,59756.0,37.9386,37.9386,37.9058,37.9304,59756.0
2017-10-13 14:50:00,46.27,46.27,46.25,46.25,41878.0,37.9304,37.9304,37.914,37.914,41878.0
2017-10-13 15:00:00,46.25,46.26,46.24,46.26,64450.0,37.914,37.9222,37.9058,37.9222,64450.0
2017-10-13 15:10:00,46.25,46.29,46.25,46.27,203899.0,37.914,37.9468,37.914,37.9304,203899.0
2017-10-13 15:20:00,46.28,46.28,46.23,46.24,658626.0,37.9386,37.9386,37.8976,37.9058,658626.0
2017-10-13 15:30:00,46.24,46.25,46.22,46.24,162630.0,37.9058,37.914,37.8894,37.9058,162630.0
2017-10-13 15:40:00,46.24,46.24,46.18,46.21,474302.0,37.9058,37.9058,37.8567,37.8812,474302.0
2017-10-13 15:50:00,46.22,46.24,46.2,46.23,990287.0,37.8894,37.9058,37.8731,37.8976,990287.0
2017-10-16 09:30:00,46.3,46.33,46.26,46.3,286182.0,37.955,37.9796,37.9222,37.955,286182.0
2017-10-16 09:40:00,46.31,46.39,46.3,46.36,359450.0,37.9632,38.0288,37.955,38.0042,359450.0
2017-10-16 09:50:00,46.36,46.38,46.35,46.36,300666.0,38.0042,38.0206,37.996,38.0042,300666.0
2017-10-16 10:00:00,46.36,46.37,46.32,46.33,233465.0,38.0042,38.0124,37.9714,37.9796,233465.0
2017-10-16 10:10:00,46.33,46.34,46.28,46.29,248519.0,37.9796,37.9878,37.9386,37.9468,248519.0
2017-10-16 10:20:00,46.29,46.33,46.26,46.31,298417.0,37.9468,37.9796,37.9222,37.9632,298417.0
2017-10-16 10:30:00,46.32,46.32,46.29,46.3,578553.0,37.9714,37.9714,37.9468,37.955,578553.0
2017-10-16 10:40:00,46.3,46.32,46.29,46.31,262384.0,37.955,37.9714,37.9468,37.9632,262384.0
2017-10-16 10:50:00,46.31,46.32,46.28,46.29,162011.0,37.9632,37.9714,37.9386,37.9468,162011.0
2017-10-16 11:00:00,46.3,46.33,46.28,46.33,155590.0,37.955,37.9796,37.9386,37.9796,155590.0
2017-10-16 11:10:00,46.33,46.34,46.29,46.3,170042.0,37.9796,37.9878,37.9468,37.955,170042.0
2017-10-16 11:20:00,46.3,46.33,46.29,46.32,294059.0,37.955,37.9796,37.9468,37.9714,294059.0
2017-10-16 11:30:00,46.32,46.33,46.3,46.32,351392.0,37.9714,37.9796,37.955,37.9714,351392.0
2017-10-16 11:40:00,46.32,46.34,46.31,46.31,149056.0,37.9714,37.9878,37.9632,37.9632,149056.0
2017-10-16 11:50:00,46.31,46.32,46.3,46.31,37481.0,37.9632,37.9714,37.955,37.9632,37481.0
2017-10-16 12:00:00,46.31,46.32,46.28,46.28,68475.0,37.9632,37.9714,37.9386,37.9386,68475.0
2017-10-16 12:10:00,46.28,46.28,46.24,46.27,160593.0,37.9386,37.9386,37.9058,37.9304,160593.0
2017-10-16 12:20:00,46.27,46.28,46.26,46.28,115303.0,37.9304,37.9386,37.9222,37.9386,115303.0
2017-10-16 12:30:00,46.28,46.29,46.27,46.29,29304.0,37.9386,37.9468,37.9304,37.9468,29304.0
2017-10-16 12:40:00,46.29,46.3,46.28,46.29,42913.0,37.9468,37.955,37.9386,37.9468,42913.0
2017-10-16 12:50:00,46.3,46.31,46.29,46.3,142978.0,37.955,37.9632,37.9468,37.955,142978.0
2017-10-16 13:00:00,46.3,46.31,46.29,46.3,43109.0,37.955,37.9632,37.9468,37.955,43109.0
2017-10-16 13:10:00,46.29,46.32,46.29,46.31,17436.0,37.9468,37.9714,37.9468,37.9632,17436.0
2017-10-16 13:20:00,46.32,46.32,46.3,46.32,28829.0,37.9714,37.9714,37.955,37.9714,28829.0
2017-10-16 13:30:00,46.32,46.35,46.31,46.34,111695.0,37.9714,37.996,37.9632,37.9878,111695.0
2017-10-16 13:40:00,46.34,46.35,46.33,46.34,122092.0,37.9878,37.996,37.9796,37.9878,122092.0
2017-10-16 13:50:00,46.33,46.34,46.3,46.3,112053.0,37.9796,37.9878,37.955,37.955,112053.0
2017-10-16 14:00:00,46.3,46.31,46.29,46.3,118472.0,37.955,37.9632,37.9468,37.955,118472.0
2017-10-16 14:10:00,46.31,46.32,46.28,46.29,209444.0,37.9632,37.9714,37.9386,37.9468,209444.0
2017-10-16 14:20:00,46.3,46.33,46.29,46.3,169784.0,37.955,37.9796,37.9468,37.955,169784.0
2017-10-16 14:30:00,46.3,46.31,46.28,46.28,45706.0,37.955,37.9632,37.9386,37.9386,45706.0
2017-10-16 14:40:00,46.28,46.29,46.27,46.28,142647.0,37.9386,37.9468,37.9304,37.9386,142647.0
2017-10-16 14:50:00,46.27,46.29,46.27,46.28,75896.0,37.9304,37.9468,37.9304,37.9386,75896.0
2017-10-16 15:00:00,46.28,46.3,46.26,46.3,409355.0,37.9386,37.955,37.9222,37.955,409355.0
2017-10-16 15:10:00,46.3,46.31,46.28,46.3,113551.0,37.955,37.9632,37.9386,37.955,113551.0
2017-10-16 15:20:00,46.3,46.31,46.29,46.3,29741.0,37.955,37.9632,37.9468,37.955,29741.0
2017-10-16 15:30:00,46.29,46.33,46.29,46.29,399543.0,37.9468,37.9796,37.9468,37.9468,399543.0
2017-10-16 15:40:00,46.29,46.29,46.28,46.29,323316.0,37.9468,37.9468,37.9386,37.9468,323316.0
2017-10-16 15:50:00,46.28,46.33,46.28,46.3,737023.0,37.9386,37.9796,37.9386,37.955,737023.0
2017-10-17 09:30:00,46.17,46.23,46.13,46.15,572789.0,37.8485,37.8976,37.8157,37.8321,572789.0
2017-10-17 09:40:00,46.15,46.16,46.12,46.15,734395.0,37.8321,37.8403,37.8075,37.8321,734395.0
2017-10-17 09:50:00,46.15,46.15,46.12,46.13,300509.0,37.8321,37.8321,37.8075,37.8157,300509.0
2017-10-17 10:00:00,46.14,46.14,46.08,46.11,470348.0,37.8239,37.8239,37.7747,37.7993,470348.0
2017-10-17 10:10:00,46.1,46.11,46.07,46.08,214779.0,37.7911,37.7993,37.7665,37.7747,214779.0
2017-10-17 10:20:00,46.08,46.08,46.04,46.05,230854.0,37.7747,37.7747,37.7419,37.7501,230854.0
2017-10-17 10:30:00,46.05,46.05,46.02,46.03,167780.0,37.7501,37.7501,37.7255,37.7337,167780.0
2017-10-17 10:40:00,46.03,46.04,45.99,46.04,325656.0,37.7337,37.7419,37.7009,37.7419,325656.0
2017-10-17 10:50:00,46.04,46.06,46.02,46.04,245006.0,37.7419,37.7583,37.7255,37.7419,245006.0
2017-10-17 11:00:00,46.04,46.1,46.02,46.09,284954.0,37.7419,37.7911,37.7255,37.7829,284954.0
2017-10-17 11:10:00,46.09,46.09,46.06,46.09,142898.0,37.7829,37.7829,37.7583,37.7829,142898.0
2017-10-17 11:20:00,46.08,46.11,46.07,46.11,105208.0,37.7747,37.7993,37.7665,37.7993,105208.0
2017-10-17 11:30:00,46.11,46.11,46.05,46.06,197614.0,37.7993,37.7993,37.7501,37.7583,197614.0
2017-10-17 11:40:00,46.05,46.07,46.04,46.05,171657.0,37.7501,37.7665,37.7419,37.7501,171657.0
2017-10-17 11:50:00,46.05,46.06,46.04,46.04,60967.0,37.7501,37.7583,37.7419,37.7419,60967.0
2017-10-17 12:00:00,46.05,46.09,46.05,46.09,77515.0,37.7501,37.7829,37.7501,37.7829,77515.0
2017-10-17 12:10:00,46.09,46.1,46.08,46.09,65087.0,37.7829,37.7911,37.7747,37.7829,65087.0
2017-10-17 12:20:00,46.09,46.1,46.07,46.09,40093.0,37.7829,37.7911,37.7665,37.7829,40093.0
2017-10-17 12:30:00,46.09,46.12,46.08,46.12,91625.0,37.7829,37.8075,37.7747,37.8075,91625.0
2017-10-17 12:40:00,46.12,46.15,46.12,46.14,181614.0,37.8075,37.8321,37.8075,37.8239,181614.0
2017-10-17 12:50:00,46.14,46.14,46.11,46.11,60168.0,37.8239,37.8239,37.7993,37.7993,60168.0
2017-10-17 13:00:00,46.11,46.13,46.1,46.12,16767.0,37.7993,37.8157,37.7911,37.8075,16767.0
2017-10-17 13:10:00,46.13,46.13,46.12,46.12,9685.0,37.8157,37.8157,37.8075,37.8075,9685.0
2017-10-17 13:20:00,46.13,46.13,46.07,46.07,265047.0,37.8157,37.8157,37.7665,37.7665,265047.0
2017-10-17 13:30:00,46.08,46.09,46.06,46.08,78341.0,37.7747,37.7829,37.7583,37.7747,78341.0
2017-10-17 13:40:00,46.08,46.08,46.07,46.07,26515.0,37.7747,37.7747,37.7665,37.7665,26515.0
2017-10-17 13:50:00,46.07,46.08,46.07,46.07,21895.0,37.7665,37.7747,37.7665,37.7665,21895.0
2017-10-17 14:00:00,46.07,46.09,46.07,46.08,70697.0,37.7665,37.7829,37.7665,37.7747,70697.0
2017-10-17 14:10:00,46.08,46.1,46.07,46.09,88814.0,37.7747,37.7911,37.7665,37.7829,88814.0
2017-10-17 14:20:00,46.09,46.09,46.07,46.08,103868.0,37.7829,37.7829,37.7665,37.7747,103868.0
2017-10-17 14:30:00,46.08,46.08,46.06,46.07,133627.0,37.7747,37.7747,37.7583,37.7665,133627.0
2017-10-17 14:40:00,46.07,46.07,46.06,46.07,19976.0,37.7665,37.7665,37.7583,37.7665,19976.0
2017-10-17 14:50:00,46.07,46.07,46.05,46.05,139174.0,37.7665,37.7665,37.7501,37.7501,139174.0
2017-10-17 15:00:00,46.06,46.08,46.05,46.07,90625.0,37.7583,37.7747,37.7501,37.7665,90625.0
2017-10-17 15:10:00,46.07,46.08,46.05,46.05,154028.0,37.7665,37.7747,37.7501,37.7501,154028.0
2017-10-17 15:20:00,46.05,46.06,46.05,46.05,111314.0,37.7501,37.7583,37.7501,37.7501,111314.0
2017-10-17 15:30:00,46.05,46.09,46.05,46.08,247906.0,37.7501,37.7829,37.7501,37.7747,247906.0
2017-10-17 15:40:00,46.08,46.09,46.06,46.07,197633.0,37.7747,37.7829,37.7583,37.7665,197633.0
2017-10-17 15:50:00,46.07,46.07,46.02,46.03,1141345.0,37.7665,37.7665,37.7255,37.7337,1141345.0
2017-10-18 09:30:00,46.41,46.44,46.37,46.38,415989.0,38.0452,38.0698,38.0124,38.0206,415989.0
2017-10-18 09:40:00,46.39,46.4,46.36,46.36,342984.0,38.0288,38.037,38.0042,38.0042,342984.0
2017-10-18 09:50:00,46.36,46.37,46.32,46.34,473417.0,38.0042,38.0124,37.9714,37.9878,473417.0
2017-10-18 10:00:00,46.34,46.35,46.33,46.33,146427.0,37.9878,37.996,37.9796,37.9796,146427.0
2017-10-18 10:10:00,46.33,46.37,46.32,46.35,276703.0,37.9796,38.0124,37.9714,37.996,276703.0
2017-10-18 10:20:00,46.36,46.38,46.35,46.38,191119.0,38.0042,38.0206,37.996,38.0206,191119.0
2017-10-18 10:30:00,46.38,46.42,46.37,46.38,288046.0,38.0206,38.0534,38.0124,38.0206,288046.0
2017-10-18 10:40:00,46.38,46.43,46.38,46.41,106645.0,38.0206,38.0616,38.0206,38.0452,106645.0
2017-10-18 10:50:00,46.41,46.43,46.41,46.43,106888.0,38.0452,38.0616,38.0452,38.0616,106888.0
2017-10-18 11:00:00,46.42,46.42,46.39,46.39,203911.0,38.0534,38.0534,38.0288,38.0288,203911.0
2017-10-18 11:10:00,46.39,46.41,46.38,46.38,190284.0,38.0288,38.0452,38.0206,38.0206,190284.0
2017-10-18 11:20:00,46.38,46.41,46.38,46.4,241418.0,38.0206,38.0452,38.0206,38.037,241418.0
2017-10-18 11:30:00,46.4,46.43,46.4,46.43,134382.0,38.037,38.0616,38.037,38.0616,134382.0
2017-10-18 11:40:00,46.43,46.44,46.42,46.44,92634.0,38.0616,38.0698,38.0534,38.0698,92634.0
2017-10-18 11:50:00,46.44,46.44,46.43,46.44,31855.0,38.0698,38.0698,38.0616,38.0698,31855.0
2017-10-18 12:00:00,46.44,46.45,46.43,46.45,82880.0,38.0698,38.078,38.0616,38.078,82880.0
2017-10-18 12:10:00,46.45,46.48,46.44,46.48,106357.0,38.078,38.1026,38.0698,38.1026,106357.0
2017-10-18 12:20:00,46.48,46.54,46.48,46.54,394087.0,38.1026,38.1518,38.1026,38.1518,394087.0
2017-10-18 12:30:00,46.53,46.55,46.51,46.52,103627.0,38.1436,38.16,38.1272,38.1354,103627.0
2017-10-18 12:40:00,46.52,46.54,46.51,46.54,78187.0,38.1354,38.1518,38.1272,38.1518,78187.0
2017-10-18 12:50:00,46.54,46.54,46.52,46.52,86912.0,38.1518,38.1518,38.1354,38.1354,86912.0
2017-10-18 13:00:00,46.53,46.54,46.52,46.53,29148.0,38.1436,38.1518,38.1354,38.1436,29148.0
2017-10-18 13:10:00,46.53,46.55,46.53,46.54,74166.0,38.1436,38.16,38.1436,38.1518,74166.0
2017-10-18 13:20:00,46.54,46.55,46.54,46.55,80372.0,38.1518,38.16,38.1518,38.16,80372.0
2017-10-18 13:30:00,46.55,46.55,46.54,46.54,95263.0,38.16,38.16,38.1518,38.1518,95263.0
2017-10-18 13:40:00,46.55,46.56,46.54,46.56,84286.0,38.16,38.1682,38.1518,38.1682,84286.0
2017-10-18 13:50:00,46.56,46.57,46.55,46.55,105574.0,38.1682,38.1764,38.16,38.16,105574.0
2017-10-18 14:00:00,46.55,46.57,46.54,46.55,53802.0,38.16,38.1764,38.1518,38.16,53802.0
2017-10-18 14:10:00,46.55,46.58,46.54,46.56,77947.0,38.16,38.1846,38.1518,38.1682,77947.0
2017-10-18 14:20:00,46.56,46.59,46.55,46.59,63953.0,38.1682,38.1928,38.16,38.1928,63953.0
2017-10-18 14:30:00,46.59,46.59,46.58,46.59,47380.0,38.1928,38.1928,38.1846,38.1928,47380.0
2017-10-18 14:40:00,46.59,46.59,46.57,46.58,249565.0,38.1928,38.1928,38.1764,38.1846,249565.0
2017-10-18 14:50:00,46.58,46.59,46.56,46.59,215399.0,38.1846,38.1928,38.1682,38.1928,215399.0
2017-10-18 15:00:00,46.59,46.59,46.58,46.59,231053.0,38.1928,38.1928,38.1846,38.1928,231053.0
2017-10-18 15:10:00,46.58,46.6,46.58,46.59,244984.0,38.1846,38.201,38.1846,38.1928,244984.0
2017-10-18 15:20:00,46.59,46.59,46.57,46.59,89792.0,38.1928,38.1928,38.1764,38.1928,89792.0
2017-10-18 15:30:00,46.59,46.59,46.54,46.54,350929.0,38.1928,38.1928,38.1518,38.1518,350929.0
2017-10-18 15:40:00,46.55,46.55,46.49,46.5,540812.0,38.16,38.16,38.1108,38.119,540812.0
2017-10-18 15:50:00,46.5,46.5,46.43,46.46,1512840.0,38.119,38.119,38.0616,38.0862,1512840.0
2017-10-19 09:30:00,45.55,45.61,45.49,45.52,808604.0,37.3402,37.3894,37.291,37.3156,808604.0
2017-10-19 09:40:00,45.52,45.52,45.43,45.44,455035.0,37.3156,37.3156,37.2418,37.25,455035.0
2017-10-19 09:50:00,45.44,45.44,45.39,45.43,487182.0,37.25,37.25,37.209,37.2418,487182.0
2017-10-19 10:00:00,45.43,45.43,45.38,45.43,662509.0,37.2418,37.2418,37.2008,37.2418,662509.0
2017-10-19 10:10:00,45.43,45.49,45.4,45.48,733087.0,37.2418,37.291,37.2172,37.2828,733087.0
2017-10-19 10:20:00,45.48,45.49,45.46,45.49,648909.0,37.2828,37.291,37.2664,37.291,648909.0
2017-10-19 10:30:00,45.49,45.51,45.45,45.47,331501.0,37.291,37.3074,37.2582,37.2746,331501.0
2017-10-19 10:40:00,45.46,45.51,45.45,45.5,166502.0,37.2664,37.3074,37.2582,37.2992,166502.0
2017-10-19 10:50:00,45.5,45.57,45.5,45.57,198947.0,37.2992,37.3566,37.2992,37.3566,198947.0
2017-10-19 11:00:00,45.57,45.58,45.53,45.55,200182.0,37.3566,37.3648,37.3238,37.3402,200182.0
2017-10-19 11:10:00,45.55,45.56,45.53,45.55,249704.0,37.3402,37.3484,37.3238,37.3402,249704.0
2017-10-19 11:20:00,45.55,45.57,45.52,45.53,423365.0,37.3402,37.3566,37.3156,37.3238,423365.0
2017-10-19 11:30:00,45.53,45.57,45.52,45.55,278527.0,37.3238,37.3566,37.3156,37.3402,278527.0
2017-10-19 11:40:00,45.55,45.57,45.52,45.52,161513.0,37.3402,37.3566,37.3156,37.3156,161513.0
2017-10-19 11:50:00,45.53,45.53,45.49,45.5,128156.0,37.3238,37.3238,37.291,37.2992,128156.0
2017-10-19 12:00:00,45.5,45.5,45.43,45.43,189524.0,37.2992,37.2992,37.2418,37.2418,189524.0
2017-10-19 12:10:00,45.44,45.49,45.43,45.48,181529.0,37.25,37.291,37.2418,37.2828,181529.0
2017-10-19 12:20:00,45.48,45.51,45.48,45.51,117159.0,37.2828,37.3074,37.2828,37.3074,117159.0
2017-10-19 12:30:00,45.51,45.51,45.48,45.48,28321.0,37.3074,37.3074,37.2828,37.2828,28321.0
2017-10-19 12:40:00,45.48,45.5,45.46,45.48,201870.0,37.2828,37.2992,37.2664,37.2828,201870.0
2017-10-19 12:50:00,45.48,45.49,45.47,45.48,20046.0,37.2828,37.291,37.2746,37.2828,20046.0
2017-10-19 13:00:00,45.48,45.52,45.48,45.52,71919.0,37.2828,37.3156,37.2828,37.3156,71919.0
2017-10-19 13:10:00,45.52,45.52,45.49,45.52,45006.0,37.3156,37.3156,37.291,37.3156,45006.0
2017-10-19 13:20:00,45.52,45.54,45.5,45.53,42536.0,37.3156,37.332,37.2992,37.3238,42536.0
2017-10-19 13:30:00,45.53,45.54,45.51,45.52,128636.0,37.3238,37.332,37.3074,37.3156,128636.0
2017-10-19 13:40:00,45.52,45.55,45.52,45.52,53840.0,37.3156,37.3402,37.3156,37.3156,53840.0
2017-10-19 13:50:00,45.52,45.52,45.5,45.5,38525.0,37.3156,37.3156,37.2992,37.2992,38525.0
2017-10-19 14:00:00,45.5,45.53,45.5,45.5,89261.0,37.2992,37.3238,37.2992,37.2992,89261.0
2017-10-19 14:10:00,45.51,45.54,45.5,45.52,65267.0,37.3074,37.332,37.2992,37.3156,65267.0
2017-10-19 14:20:00,45.53,45.53,45.51,45.52,166463.0,37.3238,37.3238,37.3074,37.3156,166463.0
2017-10-19 14:30:00,45.52,45.55,45.5,45.54,113162.0,37.3156,37.3402,37.2992,37.332,113162.0
2017-10-19 14:40:00,45.54,45.58,45.53,45.56,211574.0,37.332,37.3648,37.3238,37.3484,211574.0
2017-10-19 14:50:00,45.55,45.57,45.54,45.55,94768.0,37.3402,37.3566,37.332,37.3402,94768.0
2017-10-19 15:00:00,45.55,45.57,45.55,45.57,328268.0,37.3402,37.3566,37.3402,37.3566,328268.0
2017-10-19 15:10:00,45.57,45.59,45.56,45.58,270802.0,37.3566,37.373,37.3484,37.3648,270802.0
2017-10-19 15:20:00,45.58,45.58,45.55,45.57,168958.0,37.3648,37.3648,37.3402,37.3566,168958.0
2017-10-19 15:30:00,45.57,45.59,45.54,45.55,362539.0,37.3566,37.373,37.332,37.3402,362539.0
2017-10-19 15:40:00,45.56,45.56,45.52,45.54,510419.0,37.3484,37.3484,37.3156,37.332,510419.0
2017-10-19 15:50:00,45.53,45.6,45.53,45.56,2463685.0,37.3238,37.3812,37.3238,37.3484,2463685.0
2017-10-20 09:30:00,46.01,46.06,45.92,45.92,758456.0,37.7173,37.7583,37.6435,37.6435,758456.0
2017-10-20 09:40:00,45.92,45.99,45.92,45.98,621952.0,37.6435,37.7009,37.6435,37.6927,621952.0
2017-10-20 09:50:00,45.98,45.99,45.94,45.95,685314.0,37.6927,37.7009,37.6599,37.6681,685314.0
2017-10-20 10:00:00,45.94,45.97,45.93,45.96,1693376.0,37.6599,37.6845,37.6517,37.6763,1693376.0
2017-10-20 10:10:00,45.96,45.98,45.95,45.98,276697.0,37.6763,37.6927,37.6681,37.6927,276697.0
2017-10-20 10:20:00,45.97,45.99,45.97,45.98,273038.0,37.6845,37.7009,37.6845,37.6927,273038.0
2017-10-20 10:30:00,45.98,46.01,45.97,45.98,296418.0,37.6927,37.7173,37.6845,37.6927,296418.0
2017-10-20 10:40:00,45.98,45.99,45.96,45.98,256525.0,37.6927,37.7009,37.6763,37.6927,256525.0
2017-10-20 10:50:00,45.98,45.99,45.96,45.96,257634.0,37.6927,37.7009,37.6763,37.6763,257634.0
2017-10-20 11:00:00,45.96,45.98,45.94,45.95,211585.0,37.6763,37.6927,37.6599,37.6681,211585.0
2017-10-20 11:10:00,45.95,46.0,45.94,46.0,251507.0,37.6681,37.7091,37.6599,37.7091,251507.0
2017-10-20 11:20:00,46.0,46.02,45.99,46.01,293387.0,37.7091,37.7255,37.7009,37.7173,293387.0
2017-10-20 11:30:00,46.01,46.02,45.99,46.0,446884.0,37.7173,37.7255,37.7009,37.7091,446884.0
2017-10-20 11:40:00,46.0,46.03,45.99,46.01,368278.0,37.7091,37.7337,37.7009,37.7173,368278.0
2017-10-20 11:50:00,46.01,46.02,46.0,46.01,116207.0,37.7173,37.7255,37.7091,37.7173,116207.0
2017-10-20 12:00:00,46.01,46.05,46.01,46.05,222093.0,37.7173,37.7501,37.7173,37.7501,222093.0
2017-10-20 12:10:00,46.05,46.1,46.05,46.05,239030.0,37.7501,37.7911,37.7501,37.7501,239030.0
2017-10-20 12:20:00,46.05,46.07,46.04,46.07,78748.0,37.7501,37.7665,37.7419,37.7665,78748.0
2017-10-20 12:30:00,46.07,46.08,46.04,46.06,138875.0,37.7665,37.7747,37.7419,37.7583,138875.0
2017-10-20 12:40:00,46.05,46.07,46.05,46.07,54628.0,37.7501,37.7665,37.7501,37.7665,54628.0
2017-10-20 12:50:00,46.07,46.1,46.06,46.08,267623.0,37.7665,37.7911,37.7583,37.7747,267623.0
2017-10-20 13:00:00,46.09,46.1,46.08,46.09,69375.0,37.7829,37.7911,37.7747,37.7829,69375.0
2017-10-20 13:10:00,46.1,46.1,46.09,46.1,116591.0,37.7911,37.7911,37.7829,37.7911,116591.0
2017-10-20 13:20:00,46.1,46.1,46.09,46.1,32300.0,37.7911,37.7911,37.7829,37.7911,32300.0
2017-10-20 13:30:00,46.1,46.11,46.09,46.1,91107.0,37.7911,37.7993,37.7829,37.7911,91107.0
2017-10-20 13:40:00,46.11,46.13,46.1,46.11,130863.0,37.7993,37.8157,37.7911,37.7993,130863.0
2017-10-20 13:50:00,46.12,46.12,46.1,46.11,44032.0,37.8075,37.8075,37.7911,37.7993,44032.0
2017-10-20 14:00:00,46.11,46.13,46.1,46.11,110372.0,37.7993,37.8157,37.7911,37.7993,110372.0
2017-10-20 14:10:00,46.11,46.13,46.07,46.07,291163.0,37.7993,37.8157,37.7665,37.7665,291163.0
2017-10-20 14:20:00,46.08,46.11,46.05,46.11,301312.0,37.7747,37.7993,37.7501,37.7993,301312.0
2017-10-20 14:30:00,46.11,46.11,46.07,46.08,192983.0,37.7993,37.7993,37.7665,37.7747,192983.0
2017-10-20 14:40:00,46.09,46.09,46.06,46.08,121440.0,37.7829,37.7829,37.7583,37.7747,121440.0
2017-10-20 14:50:00,46.09,46.09,46.07,46.09,114295.0,37.7829,37.7829,37.7665,37.7829,114295.0
2017-10-20 15:00:00,46.09,46.09,46.06,46.09,204067.0,37.7829,37.7829,37.7583,37.7829,204067.0
2017-10-20 15:10:00,46.09,46.1,46.08,46.09,94011.0,37.7829,37.7911,37.7747,37.7829,94011.0
2017-10-20 15:20:00,46.09,46.09,46.06,46.06,122654.0,37.7829,37.7829,37.7583,37.7583,122654.0
2017-10-20 15:30:00,46.06,46.09,46.06,46.09,261147.0,37.7583,37.7829,37.7583,37.7829,261147.0
2017-10-20 15:40:00,46.09,46.1,46.08,46.1,514483.0,37.7829,37.7911,37.7747,37.7911,514483.0
2017-10-20 15:50:00,46.09,46.14,46.06,46.14,2377450.0,37.7829,37.8239,37.7583,37.8239,2377450.0
2017-10-23 09:30:00,45.82,45.87,45.77,45.8,989457.0,37.5615,37.6025,37.5206,37.5451,989457.0
2017-10-23 09:40:00,45.8,45.82,45.79,45.81,307586.0,37.5451,37.5615,37.5369,37.5533,307586.0
2017-10-23 09:50:00,45.81,45.82,45.79,45.8,468596.0,37.5533,37.5615,37.5369,37.5451,468596.0
2017-10-23 10:00:00,45.8,45.8,45.75,45.75,192217.0,37.5451,37.5451,37.5042,37.5042,192217.0
2017-10-23 10:10:00,45.76,45.78,45.74,45.75,213022.0,37.5124,37.5288,37.496,37.5042,213022.0
2017-10-23 10:20:00,45.74,45.76,45.7,45.7,268960.0,37.496,37.5124,37.4632,37.4632,268960.0
2017-10-23 10:30:00,45.71,45.73,45.71,45.73,103019.0,37.4714,37.4878,37.4714,37.4878,103019.0
2017-10-23 10:40:00,45.73,45.73,45.68,45.69,141258.0,37.4878,37.4878,37.4468,37.455,141258.0
2017-10-23 10:50:00,45.69,45.71,45.68,45.7,164822.0,37.455,37.4714,37.4468,37.4632,164822.0
2017-10-23 11:00:00,45.7,45.74,45.69,45.72,287886.0,37.4632,37.496,37.455,37.4796,287886.0
2017-10-23 11:10:00,45.72,45.72,45.7,45.71,51511.0,37.4796,37.4796,37.4632,37.4714,51511.0
2017-10-23 11:20:00,45.71,45.71,45.7,45.7,40696.0,37.4714,37.4714,37.4632,37.4632,40696.0
2017-10-23 11:30:00,45.7,45.71,45.66,45.66,89163.0,37.4632,37.4714,37.4304,37.4304,89163.0
2017-10-23 11:40:00,45.66,45.69,45.65,45.67,281441.0,37.4304,37.455,37.4222,37.4386,281441.0
2017-10-23 11:50:00,45.66,45.72,45.66,45.71,251884.0,37.4304,37.4796,37.4304,37.4714,251884.0
2017-10-23 12:00:00,45.71,45.71,45.68,45.7,236608.0,37.4714,37.4714,37.4468,37.4632,236608.0
2017-10-23 12:10:00,45.7,45.7,45.69,45.7,31006.0,37.4632,37.4632,37.455,37.4632,31006.0
2017-10-23 12:20:00,45.7,45.72,45.69,45.71,123542.0,37.4632,37.4796,37.455,37.4714,123542.0
2017-10-23 12:30:00,45.71,45.72,45.66,45.67,166672.0,37.4714,37.4796,37.4304,37.4386,166672.0
2017-10-23 12:40:00,45.66,45.67,45.65,45.65,76905.0,37.4304,37.4386,37.4222,37.4222,76905.0
2017-10-23 12:50:00,45.65,45.66,45.64,45.66,86779.0,37.4222,37.4304,37.414,37.4304,86779.0
2017-10-23 13:00:00,45.66,45.67,45.65,45.66,70748.0,37.4304,37.4386,37.4222,37.4304,70748.0
2017-10-23 13:10:00,45.66,45.68,45.65,45.68,131140.0,37.4304,37.4468,37.4222,37.4468,131140.0
2017-10-23 13:20:00,45.68,45.69,45.67,45.68,44603.0,37.4468,37.455,37.4386,37.4468,44603.0
2017-10-23 13:30:00,45.69,45.7,45.65,45.65,225799.0,37.455,37.4632,37.4222,37.4222,225799.0
2017-10-23 13:40:00,45.65,45.68,45.65,45.68,61775.0,37.4222,37.4468,37.4222,37.4468,61775.0
2017-10-23 13:50:00,45.68,45.68,45.66,45.66,88591.0,37.4468,37.4468,37.4304,37.4304,88591.0
2017-10-23 14:00:00,45.66,45.68,45.66,45.67,100554.0,37.4304,37.4468,37.4304,37.4386,100554.0
2017-10-23 14:10:00,45.68,45.68,45.65,45.66,190884.0,37.4468,37.4468,37.4222,37.4304,190884.0
2017-10-23 14:20:00,45.66,45.67,45.64,45.66,127997.0,37.4304,37.4386,37.414,37.4304,127997.0
2017-10-23 14:30:00,45.66,45.66,45.63,45.65,58317.0,37.4304,37.4304,37.4058,37.4222,58317.0
2017-10-23 14:40:00,45.65,45.66,45.62,45.63,91247.0,37.4222,37.4304,37.3976,37.4058,91247.0
2017-10-23 14:50:00,45.63,45.66,45.61,45.64,92350.0,37.4058,37.4304,37.3894,37.414,92350.0
2017-10-23 15:00:00,45.65,45.67,45.63,45.65,138984.0,37.4222,37.4386,37.4058,37.4222,138984.0
2017-10-23 15:10:00,45.65,45.66,45.62,45.64,166014.0,37.4222,37.4304,37.3976,37.414,166014.0
2017-10-23 15:20:00,45.65,45.65,45.62,45.64,166487.0,37.4222,37.4222,37.3976,37.414,166487.0
2017-10-23 15:30:00,45.64,45.66,45.59,45.6,204852.0,37.414,37.4304,37.373,37.3812,204852.0
2017-10-23 15:40:00,45.59,45.63,45.59,45.61,196107.0,37.373,37.4058,37.373,37.3894,196107.0
2017-10-23 15:50:00,45.6,45.62,45.57,45.6,1008961.0,37.3812,37.3976,37.3566,37.3812,1008961.0
2017-10-24 09:30:00,45.64,45.68,45.62,45.63,365616.0,37.414,37.4468,37.3976,37.4058,365616.0
2017-10-24 09:40:00,45.62,45.65,45.59,45.63,326436.0,37.3976,37.4222,37.373,37.4058,326436.0
2017-10-24 09:50:00,45.63,45.65,45.61,45.63,182520.0,37.4058,37.4222,37.3894,37.4058,182520.0
2017-10-24 10:00:00,45.62,45.68,45.62,45.68,305097.0,37.3976,37.4468,37.3976,37.4468,305097.0
2017-10-24 10:10:00,45.68,45.7,45.68,45.69,84072.0,37.4468,37.4632,37.4468,37.455,84072.0
2017-10-24 10:20:00,45.68,45.69,45.67,45.68,132702.0,37.4468,37.455,37.4386,37.4468,132702.0
2017-10-24 10:30:00,45.68,45.69,45.66,45.69,144948.0,37.4468,37.455,37.4304,37.455,144948.0
2017-10-24 10:40:00,45.69,45.71,45.68,45.69,145499.0,37.455,37.4714,37.4468,37.455,145499.0
2017-10-24 10:50:00,45.7,45.71,45.69,45.69,43948.0,37.4632,37.4714,37.455,37.455,43948.0
2017-10-24 11:00:00,45.69,45.75,45.69,45.75,117183.0,37.455,37.5042,37.455,37.5042,117183.0
2017-10-24 11:10:00,45.75,45.81,45.74,45.8,168912.0,37.5042,37.5533,37.496,37.5451,168912.0
2017-10-24 11:20:00,45.8,45.82,45.79,45.82,100026.0,37.5451,37.5615,37.5369,37.5615,100026.0
2017-10-24 11:30:00,45.82,45.83,45.81,45.83,71879.0,37.5615,37.5697,37.5533,37.5697,71879.0
2017-10-24 11:40:00,45.83,45.9,45.82,45.86,392768.0,37.5697,37.6271,37.5615,37.5943,392768.0
2017-10-24 11:50:00,45.86,45.88,45.85,45.87,155161.0,37.5943,37.6107,37.5861,37.6025,155161.0
2017-10-24 12:00:00,45.86,45.88,45.85,45.85,37318.0,37.5943,37.6107,37.5861,37.5861,37318.0
2017-10-24 12:10:00,45.86,45.87,45.85,45.86,35134.0,37.5943,37.6025,37.5861,37.5943,35134.0
2017-10-24 12:20:00,45.86,45.86,45.81,45.82,76895.0,37.5943,37.5943,37.5533,37.5615,76895.0
2017-10-24 12:30:00,45.82,45.82,45.78,45.78,142465.0,37.5615,37.5615,37.5288,37.5288,142465.0
2017-10-24 12:40:00,45.79,45.79,45.76,45.77,117886.0,37.5369,37.5369,37.5124,37.5206,117886.0
2017-10-24 12:50:00,45.77,45.77,45.74,45.75,88009.0,37.5206,37.5206,37.496,37.5042,88009.0
2017-10-24 13:00:00,45.74,45.75,45.72,45.72,71915.0,37.496,37.5042,37.4796,37.4796,71915.0
2017-10-24 13:10:00,45.73,45.76,45.72,45.76,104762.0,37.4878,37.5124,37.4796,37.5124,104762.0
2017-10-24 13:20:00,45.76,45.76,45.72,45.73,211103.0,37.5124,37.5124,37.4796,37.4878,211103.0
2017-10-24 13:30:00,45.73,45.77,45.72,45.76,80721.0,37.4878,37.5206,37.4796,37.5124,80721.0
2017-10-24 13:40:00,45.77,45.77,45.76,45.77,14659.0,37.5206,37.5206,37.5124,37.5206,14659.0
2017-10-24 13:50:00,45.77,45.77,45.76,45.76,6538.0,37.5206,37.5206,37.5124,37.5124,6538.0
2017-10-24 14:00:00,45.77,45.77,45.74,45.76,75999.0,37.5206,37.5206,37.496,37.5124,75999.0
2017-10-24 14:10:00,45.76,45.79,45.75,45.79,133701.0,37.5124,37.5369,37.5042,37.5369,133701.0
2017-10-24 14:20:00,45.79,45.8,45.78,45.79,52153.0,37.5369,37.5451,37.5288,37.5369,52153.0
2017-10-24 14:30:00,45.79,45.8,45.75,45.76,144088.0,37.5369,37.5451,37.5042,37.5124,144088.0
2017-10-24 14:40:00,45.75,45.76,45.73,45.76,279216.0,37.5042,37.5124,37.4878,37.5124,279216.0
2017-10-24 14:50:00,45.76,45.76,45.71,45.73,76769.0,37.5124,37.5124,37.4714,37.4878,76769.0
2017-10-24 15:00:00,45.74,45.76,45.66,45.68,385919.0,37.496,37.5124,37.4304,37.4468,385919.0
2017-10-24 15:10:00,45.68,45.69,45.66,45.66,119373.0,37.4468,37.455,37.4304,37.4304,119373.0
2017-10-24 15:20:00,45.67,45.69,45.65,45.66,73543.0,37.4386,37.455,37.4222,37.4304,73543.0
2017-10-24 15:30:00,45.66,45.69,45.66,45.69,54581.0,37.4304,37.455,37.4304,37.455,54581.0
2017-10-24 15:40:00,45.69,45.7,45.66,45.66,70716.0,37.455,37.4632,37.4304,37.4304,70716.0
2017-10-24 15:50:00,45.67,45.67,45.6,45.64,859179.0,37.4386,37.4386,37.3812,37.414,859179.0
2017-10-25 09:30:00,45.95,46.02,45.93,45.98,401077.0,37.6681,37.7255,37.6517,37.6927,401077.0
2017-10-25 09:40:00,45.98,45.99,45.93,45.95,221145.0,37.6927,37.7009,37.6517,37.6681,221145.0
2017-10-25 09:50:00,45.94,45.95,45.88,45.88,281931.0,37.6599,37.6681,37.6107,37.6107,281931.0
2017-10-25 10:00:00,45.89,45.89,45.86,45.88,343166.0,37.6189,37.6189,37.5943,37.6107,343166.0
2017-10-25 10:10:00,45.88,45.88,45.8,45.81,470985.0,37.6107,37.6107,37.5451,37.5533,470985.0
2017-10-25 10:20:00,45.81,45.83,45.79,45.82,189153.0,37.5533,37.5697,37.5369,37.5615,189153.0
2017-10-25 10:30:00,45.82,45.84,45.77,45.77,321327.0,37.5615,37.5779,37.5206,37.5206,321327.0
2017-10-25 10:40:00,45.77,45.79,45.71,45.75,313304.0,37.5206,37.5369,37.4714,37.5042,313304.0
2017-10-25 10:50:00,45.74,45.74,45.68,45.69,162336.0,37.496,37.496,37.4468,37.455,162336.0
2017-10-25 11:00:00,45.69,45.69,45.48,45.49,702365.0,37.455,37.455,37.2828,37.291,702365.0
2017-10-25 11:10:00,45.49,45.51,45.4,45.41,1229682.0,37.291,37.3074,37.2172,37.2254,1229682.0
2017-10-25 11:20:00,45.42,45.5,45.41,45.5,736741.0,37.2336,37.2992,37.2254,37.2992,736741.0
2017-10-25 11:30:00,45.5,45.57,45.48,45.56,280018.0,37.2992,37.3566,37.2828,37.3484,280018.0
2017-10-25 11:40:00,45.56,45.58,45.53,45.55,251570.0,37.3484,37.3648,37.3238,37.3402,251570.0
2017-10-25 11:50:00,45.55,45.56,45.49,45.52,226278.0,37.3402,37.3484,37.291,37.3156,226278.0
2017-10-25 12:00:00,45.51,45.52,45.44,45.48,302456.0,37.3074,37.3156,37.25,37.2828,302456.0
2017-10-25 12:10:00,45.48,45.48,45.35,45.35,413612.0,37.2828,37.2828,37.1763,37.1763,413612.0
2017-10-25 12:20:00,45.35,45.38,45.32,45.36,288599.0,37.1763,37.2008,37.1517,37.1845,288599.0
2017-10-25 12:30:00,45.35,45.44,45.32,45.44,1010910.0,37.1763,37.25,37.1517,37.25,1010910.0
2017-10-25 12:40:00,45.44,45.52,45.43,45.49,288780.0,37.25,37.3156,37.2418,37.291,288780.0
2017-10-25 12:50:00,45.49,45.57,45.49,45.56,201102.0,37.291,37.3566,37.291,37.3484,201102.0
2017-10-25 13:00:00,45.56,45.59,45.55,45.57,364470.0,37.3484,37.373,37.3402,37.3566,364470.0
2017-10-25 13:10:00,45.58,45.63,45.57,45.59,179663.0,37.3648,37.4058,37.3566,37.373,179663.0
2017-10-25 13:20:00,45.59,45.6,45.54,45.56,151428.0,37.373,37.3812,37.332,37.3484,151428.0
2017-10-25 13:30:00,45.56,45.6,45.55,45.58,88943.0,37.3484,37.3812,37.3402,37.3648,88943.0
2017-10-25 13:40:00,45.58,45.64,45.58,45.61,101980.0,37.3648,37.414,37.3648,37.3894,101980.0
2017-10-25 13:50:00,45.61,45.64,45.6,45.62,69933.0,37.3894,37.414,37.3812,37.3976,69933.0
2017-10-25 14:00:00,45.62,45.66,45.6,45.62,1209038.0,37.3976,37.4304,37.3812,37.3976,1209038.0
2017-10-25 14:10:00,45.62,45.62,45.58,45.59,484130.0,37.3976,37.3976,37.3648,37.373,484130.0
2017-10-25 14:20:00,45.58,45.61,45.58,45.59,140209.0,37.3648,37.3894,37.3648,37.373,140209.0
2017-10-25 14:30:00,45.59,45.6,45.55,45.55,118788.0,37.373,37.3812,37.3402,37.3402,118788.0
2017-10-25 14:40:00,45.55,45.57,45.53,45.54,56241.0,37.3402,37.3566,37.3238,37.332,56241.0
2017-10-25 14:50:00,45.54,45.57,45.53,45.57,84475.0,37.332,37.3566,37.3238,37.3566,84475.0
2017-10-25 15:00:00,45.57,45.65,45.55,45.64,383360.0,37.3566,37.4222,37.3402,37.414,383360.0
2017-10-25 15:10:00,45.64,45.7,45.64,45.7,368827.0,37.414,37.4632,37.414,37.4632,368827.0
2017-10-25 15:20:00,45.7,45.76,45.69,45.76,302365.0,37.4632,37.5124,37.455,37.5124,302365.0
2017-10-25 15:30:00,45.75,45.77,45.71,45.71,626435.0,37.5042,37.5206,37.4714,37.4714,626435.0
2017-10-25 15:40:00,45.71,45.72,45.63,45.63,303281.0,37.4714,37.4796,37.4058,37.4058,303281.0
2017-10-25 15:50:00,45.63,45.72,45.63,45.72,1020121.0,37.4058,37.4796,37.4058,37.4796,1020121.0
2017-10-26 09:30:00,45.85,45.91,45.78,45.78,685544.0,37.5861,37.6353,37.5288,37.5288,685544.0
2017-10-26 09:40:00,45.78,45.88,45.77,45.87,592792.0,37.5288,37.6107,37.5206,37.6025,592792.0
2017-10-26 09:50:00,45.87,45.9,45.85,45.86,468911.0,37.6025,37.6271,37.5861,37.5943,468911.0
2017-10-26 10:00:00,45.87,45.88,45.83,45.83,411895.0,37.6025,37.6107,37.5697,37.5697,411895.0
2017-10-26 10:10:00,45.83,45.85,45.8,45.8,172707.0,37.5697,37.5861,37.5451,37.5451,172707.0
2017-10-26 10:20:00,45.81,45.91,45.8,45.9,292240.0,37.5533,37.6353,37.5451,37.6271,292240.0
2017-10-26 10:30:00,45.9,45.96,45.89,45.96,409319.0,37.6271,37.6763,37.6189,37.6763,409319.0
2017-10-26 10:40:00,45.96,45.99,45.94,45.98,332546.0,37.6763,37.7009,37.6599,37.6927,332546.0
2017-10-26 10:50:00,45.98,45.99,45.94,45.94,179860.0,37.6927,37.7009,37.6599,37.6599,179860.0
2017-10-26 11:00:00,45.94,45.98,45.91,45.93,215821.0,37.6599,37.6927,37.6353,37.6517,215821.0
2017-10-26 11:10:00,45.93,45.95,45.88,45.93,354691.0,37.6517,37.6681,37.6107,37.6517,354691.0
2017-10-26 11:20:00,45.93,45.96,45.93,45.95,121209.0,37.6517,37.6763,37.6517,37.6681,121209.0
2017-10-26 11:30:00,45.96,45.99,45.93,45.97,269071.0,37.6763,37.7009,37.6517,37.6845,269071.0
2017-10-26 11:40:00,45.97,45.97,45.94,45.96,131794.0,37.6845,37.6845,37.6599,37.6763,131794.0
2017-10-26 11:50:00,45.95,45.96,45.94,45.96,49165.0,37.6681,37.6763,37.6599,37.6763,49165.0
2017-10-26 12:00:00,45.96,45.97,45.95,45.96,79014.0,37.6763,37.6845,37.6681,37.6763,79014.0
2017-10-26 12:10:00,45.96,45.97,45.94,45.95,33711.0,37.6763,37.6845,37.6599,37.6681,33711.0
2017-10-26 12:20:00,45.95,45.95,45.9,45.91,29696.0,37.6681,37.6681,37.6271,37.6353,29696.0
2017-10-26 12:30:00,45.91,45.91,45.85,45.86,216570.0,37.6353,37.6353,37.5861,37.5943,216570.0
2017-10-26 12:40:00,45.87,45.89,45.84,45.88,134336.0,37.6025,37.6189,37.5779,37.6107,134336.0
2017-10-26 12:50:00,45.88,45.9,45.87,45.87,41146.0,37.6107,37.6271,37.6025,37.6025,41146.0
2017-10-26 13:00:00,45.87,45.88,45.82,45.82,1214906.0,37.6025,37.6107,37.5615,37.5615,1214906.0
2017-10-26 13:10:00,45.82,45.85,45.81,45.84,200711.0,37.5615,37.5861,37.5533,37.5779,200711.0
2017-10-26 13:20:00,45.84,45.85,45.82,45.83,55415.0,37.5779,37.5861,37.5615,37.5697,55415.0
2017-10-26 13:30:00,45.83,45.83,45.77,45.8,597852.0,37.5697,37.5697,37.5206,37.5451,597852.0
2017-10-26 13:40:00,45.8,45.82,45.77,45.79,242146.0,37.5451,37.5615,37.5206,37.5369,242146.0
2017-10-26 13:50:00,45.79,45.82,45.78,45.82,74286.0,37.5369,37.5615,37.5288,37.5615,74286.0
2017-10-26 14:00:00,45.82,45.86,45.81,45.85,123902.0,37.5615,37.5943,37.5533,37.5861,123902.0
2017-10-26 14:10:00,45.85,45.88,45.83,45.83,81023.0,37.5861,37.6107,37.5697,37.5697,81023.0
2017-10-26 14:20:00,45.83,45.87,45.81,45.86,135158.0,37.5697,37.6025,37.5533,37.5943,135158.0
2017-10-26 14:30:00,45.86,45.86,45.82,45.82,43474.0,37.5943,37.5943,37.5615,37.5615,43474.0
2017-10-26 14:40:00,45.82,45.84,45.8,45.81,41780.0,37.5615,37.5779,37.5451,37.5533,41780.0
2017-10-26 14:50:00,45.8,45.81,45.79,45.8,38098.0,37.5451,37.5533,37.5369,37.5451,38098.0
2017-10-26 15:00:00,45.8,45.81,45.75,45.77,191909.0,37.5451,37.5533,37.5042,37.5206,191909.0
2017-10-26 15:10:00,45.77,45.77,45.73,45.73,223675.0,37.5206,37.5206,37.4878,37.4878,223675.0
2017-10-26 15:20:00,45.73,45.76,45.72,45.76,287450.0,37.4878,37.5124,37.4796,37.5124,287450.0
2017-10-26 15:30:00,45.76,45.76,45.73,45.74,242822.0,37.5124,37.5124,37.4878,37.496,242822.0
2017-10-26 15:40:00,45.74,45.74,45.7,45.72,592636.0,37.496,37.496,37.4632,37.4796,592636.0
2017-10-26 15:50:00,45.71,45.75,45.67,45.68,985020.0,37.4714,37.5042,37.4386,37.4468,985020.0
2017-10-27 09:30:00,46.16,46.17,46.08,46.09,393750.0,37.8403,37.8485,37.7747,37.7829,393750.0
2017-10-27 09:40:00,46.09,46.11,46.04,46.05,492793.0,37.7829,37.7993,37.7419,37.7501,492793.0
2017-10-27 09:50:00,46.05,46.11,46.05,46.09,411992.0,37.7501,37.7993,37.7501,37.7829,411992.0
2017-10-27 10:00:00,46.09,46.31,46.09,46.28,1206603.0,37.7829,37.9632,37.7829,37.9386,1206603.0
2017-10-27 10:10:00,46.28,46.28,46.23,46.23,432563.0,37.9386,37.9386,37.8976,37.8976,432563.0
2017-10-27 10:20:00,46.23,46.25,46.19,46.24,316095.0,37.8976,37.914,37.8649,37.9058,316095.0
2017-10-27 10:30:00,46.23,46.28,46.22,46.28,392790.0,37.8976,37.9386,37.8894,37.9386,392790.0
2017-10-27 10:40:00,46.28,46.33,46.26,46.31,512050.0,37.9386,37.9796,37.9222,37.9632,512050.0
2017-10-27 10:50:00,46.31,46.32,46.24,46.25,394996.0,37.9632,37.9714,37.9058,37.914,394996.0
2017-10-27 11:00:00,46.25,46.27,46.2,46.26,738494.0,37.914,37.9304,37.8731,37.9222,738494.0
2017-10-27 11:10:00,46.26,46.36,46.26,46.34,907276.0,37.9222,38.0042,37.9222,37.9878,907276.0
2017-10-27 11:20:00,46.34,46.36,46.34,46.36,321653.0,37.9878,38.0042,37.9878,38.0042,321653.0
2017-10-27 11:30:00,46.36,46.4,46.36,46.39,358203.0,38.0042,38.037,38.0042,38.0288,358203.0
2017-10-27 11:40:00,46.38,46.43,46.38,46.43,333530.0,38.0206,38.0616,38.0206,38.0616,333530.0
2017-10-27 11:50:00,46.43,46.44,46.37,46.39,247817.0,38.0616,38.0698,38.0124,38.0288,247817.0
2017-10-27 12:00:00,46.39,46.46,46.38,46.45,213094.0,38.0288,38.0862,38.0206,38.078,213094.0
2017-10-27 12:10:00,46.45,46.45,46.4,46.42,185377.0,38.078,38.078,38.037,38.0534,185377.0
2017-10-27 12:20:00,46.42,46.45,46.41,46.41,322623.0,38.0534,38.078,38.0452,38.0452,322623.0
2017-10-27 12:30:00,46.41,46.45,46.41,46.45,144069.0,38.0452,38.078,38.0452,38.078,144069.0
2017-10-27 12:40:00,46.44,46.46,46.43,46.43,228279.0,38.0698,38.0862,38.0616,38.0616,228279.0
2017-10-27 12:50:00,46.43,46.43,46.37,46.38,155338.0,38.0616,38.0616,38.0124,38.0206,155338.0
2017-10-27 13:00:00,46.38,46.42,46.37,46.39,257634.0,38.0206,38.0534,38.0124,38.0288,257634.0
2017-10-27 13:10:00,46.39,46.4,46.35,46.36,189507.0,38.0288,38.037,37.996,38.0042,189507.0
2017-10-27 13:20:00,46.37,46.37,46.33,46.34,185527.0,38.0124,38.0124,37.9796,37.9878,185527.0
2017-10-27 13:30:00,46.34,46.37,46.33,46.37,89651.0,37.9878,38.0124,37.9796,38.0124,89651.0
2017-10-27 13:40:00,46.37,46.38,46.35,46.37,147330.0,38.0124,38.0206,37.996,38.0124,147330.0
2017-10-27 13:50:00,46.38,46.41,46.37,46.4,240790.0,38.0206,38.0452,38.0124,38.037,240790.0
2017-10-27 14:00:00,46.4,46.42,46.39,46.41,171582.0,38.037,38.0534,38.0288,38.0452,171582.0
2017-10-27 14:10:00,46.41,46.46,46.4,46.46,634954.0,38.0452,38.0862,38.037,38.0862,634954.0
2017-10-27 14:20:00,46.46,46.46,46.42,46.43,647621.0,38.0862,38.0862,38.0534,38.0616,647621.0
2017-10-27 14:30:00,46.43,46.44,46.4,46.42,116730.0,38.0616,38.0698,38.037,38.0534,116730.0
2017-10-27 14:40:00,46.41,46.43,46.4,46.41,92706.0,38.0452,38.0616,38.037,38.0452,92706.0
2017-10-27 14:50:00,46.41,46.46,46.4,46.45,175092.0,38.0452,38.0862,38.037,38.078,175092.0
2017-10-27 15:00:00,46.44,46.48,46.43,46.47,182122.0,38.0698,38.1026,38.0616,38.0944,182122.0
2017-10-27 15:10:00,46.47,46.52,46.46,46.51,374759.0,38.0944,38.1354,38.0862,38.1272,374759.0
2017-10-27 15:20:00,46.51,46.54,46.5,46.53,280464.0,38.1272,38.1518,38.119,38.1436,280464.0
2017-10-27 15:30:00,46.52,46.53,46.48,46.5,326443.0,38.1354,38.1436,38.1026,38.119,326443.0
2017-10-27 15:40:00,46.5,46.51,46.46,46.48,468381.0,38.119,38.1272,38.0862,38.1026,468381.0
2017-10-27 15:50:00,46.49,46.52,46.42,46.49,2009729.0,38.1108,38.1354,38.0534,38.1108,2009729.0
2017-10-30 09:30:00,45.86,45.92,45.81,45.9,555335.0,37.5943,37.6435,37.5533,37.6271,555335.0
2017-10-30 09:40:00,45.91,45.92,45.88,45.9,298055.0,37.6353,37.6435,37.6107,37.6271,298055.0
2017-10-30 09:50:00,45.9,45.95,45.89,45.94,391042.0,37.6271,37.6681,37.6189,37.6599,391042.0
2017-10-30 10:00:00,45.94,45.95,45.92,45.92,354762.0,37.6599,37.6681,37.6435,37.6435,354762.0
2017-10-30 10:10:00,45.92,45.92,45.88,45.91,317616.0,37.6435,37.6435,37.6107,37.6353,317616.0
2017-10-30 10:20:00,45.92,45.92,45.86,45.87,302129.0,37.6435,37.6435,37.5943,37.6025,302129.0
2017-10-30 10:30:00,45.87,45.87,45.83,45.84,227863.0,37.6025,37.6025,37.5697,37.5779,227863.0
2017-10-30 10:40:00,45.84,45.86,45.83,45.84,214288.0,37.5779,37.5943,37.5697,37.5779,214288.0
2017-10-30 10:50:00,45.84,45.84,45.8,45.81,198802.0,37.5779,37.5779,37.5451,37.5533,198802.0
2017-10-30 11:00:00,45.81,45.82,45.79,45.79,176098.0,37.5533,37.5615,37.5369,37.5369,176098.0
2017-10-30 11:10:00,45.79,45.81,45.76,45.77,300021.0,37.5369,37.5533,37.5124,37.5206,300021.0
2017-10-30 11:20:00,45.76,45.79,45.73,45.73,233931.0,37.5124,37.5369,37.4878,37.4878,233931.0
2017-10-30 11:30:00,45.73,45.73,45.67,45.7,595348.0,37.4878,37.4878,37.4386,37.4632,595348.0
2017-10-30 11:40:00,45.7,45.73,45.69,45.72,207338.0,37.4632,37.4878,37.455,37.4796,207338.0
2017-10-30 11:50:00,45.72,45.75,45.7,45.74,143598.0,37.4796,37.5042,37.4632,37.496,143598.0
2017-10-30 12:00:00,45.75,45.75,45.7,45.71,175081.0,37.5042,37.5042,37.4632,37.4714,175081.0
2017-10-30 12:10:00,45.7,45.71,45.63,45.64,171028.0,37.4632,37.4714,37.4058,37.414,171028.0
2017-10-30 12:20:00,45.64,45.74,45.62,45.73,251182.0,37.414,37.496,37.3976,37.4878,251182.0
2017-10-30 12:30:00,45.73,45.77,45.73,45.75,335230.0,37.4878,37.5206,37.4878,37.5042,335230.0
2017-10-30 12:40:00,45.75,45.75,45.71,45.74,61480.0,37.5042,37.5042,37.4714,37.496,61480.0
2017-10-30 12:50:00,45.73,45.74,45.71,45.74,42805.0,37.4878,37.496,37.4714,37.496,42805.0
2017-10-30 13:00:00,45.74,45.78,45.73,45.78,232245.0,37.496,37.5288,37.4878,37.5288,232245.0
2017-10-30 13:10:00,45.78,45.79,45.76,45.78,84084.0,37.5288,37.5369,37.5124,37.5288,84084.0
2017-10-30 13:20:00,45.78,45.81,45.77,45.79,118075.0,37.5288,37.5533,37.5206,37.5369,118075.0
2017-10-30 13:30:00,45.8,45.8,45.75,45.76,206842.0,37.5451,37.5451,37.5042,37.5124,206842.0
2017-10-30 13:40:00,45.76,45.76,45.73,45.76,68165.0,37.5124,37.5124,37.4878,37.5124,68165.0
2017-10-30 13:50:00,45.76,45.76,45.7,45.71,126803.0,37.5124,37.5124,37.4632,37.4714,126803.0
2017-10-30 14:00:00,45.71,45.74,45.7,45.73,136540.0,37.4714,37.496,37.4632,37.4878,136540.0
2017-10-30 14:10:00,45.73,45.76,45.72,45.75,96262.0,37.4878,37.5124,37.4796,37.5042,96262.0
2017-10-30 14:20:00,45.74,45.78,45.74,45.76,139202.0,37.496,37.5288,37.496,37.5124,139202.0
2017-10-30 14:30:00,45.76,45.76,45.73,45.73,69132.0,37.5124,37.5124,37.4878,37.4878,69132.0
2017-10-30 14:40:00,45.73,45.77,45.72,45.76,134866.0,37.4878,37.5206,37.4796,37.5124,134866.0
2017-10-30 14:50:00,45.76,45.77,45.74,45.76,109669.0,37.5124,37.5206,37.496,37.5124,109669.0
2017-10-30 15:00:00,45.75,45.76,45.73,45.75,232075.0,37.5042,37.5124,37.4878,37.5042,232075.0
2017-10-30 15:10:00,45.74,45.76,45.72,45.75,301276.0,37.496,37.5124,37.4796,37.5042,301276.0
2017-10-30 15:20:00,45.75,45.76,45.71,45.76,265411.0,37.5042,37.5124,37.4714,37.5124,265411.0
2017-10-30 15:30:00,45.76,45.8,45.74,45.8,377966.0,37.5124,37.5451,37.496,37.5451,377966.0
2017-10-30 15:40:00,45.8,45.81,45.77,45.8,272620.0,37.5451,37.5533,37.5206,37.5451,272620.0
2017-10-30 15:50:00,45.8,45.81,45.75,45.76,1083380.0,37.5451,37.5533,37.5042,37.5124,1083380.0
2017-10-31 09:30:00,45.82,45.82,45.71,45.78,391687.0,37.5615,37.5615,37.4714,37.5288,391687.0
2017-10-31 09:40:00,45.78,45.85,45.77,45.83,340036.0,37.5288,37.5861,37.5206,37.5697,340036.0
2017-10-31 09:50:00,45.82,45.84,45.76,45.82,176098.0,37.5615,37.5779,37.5124,37.5615,176098.0
2017-10-31 10:00:00,45.82,45.83,45.77,45.78,114475.0,37.5615,37.5697,37.5206,37.5288,114475.0
2017-10-31 10:10:00,45.78,45.83,45.78,45.81,136715.0,37.5288,37.5697,37.5288,37.5533,136715.0
2017-10-31 10:20:00,45.8,45.82,45.79,45.8,345161.0,37.5451,37.5615,37.5369,37.5451,345161.0
2017-10-31 10:30:00,45.8,45.82,45.79,45.81,236112.0,37.5451,37.5615,37.5369,37.5533,236112.0
2017-10-31 10:40:00,45.82,45.83,45.8,45.81,251894.0,37.5615,37.5697,37.5451,37.5533,251894.0
2017-10-31 10:50:00,45.82,45.83,45.81,45.81,154773.0,37.5615,37.5697,37.5533,37.5533,154773.0
2017-10-31 11:00:00,45.81,45.85,45.81,45.84,367915.0,37.5533,37.5861,37.5533,37.5779,367915.0
2017-10-31 11:10:00,45.84,45.89,45.83,45.89,151530.0,37.5779,37.6189,37.5697,37.6189,151530.0
2017-10-31 11:20:00,45.88,45.9,45.87,45.88,138388.0,37.6107,37.6271,37.6025,37.6107,138388.0
2017-10-31 11:30:00,45.89,45.9,45.87,45.88,74676.0,37.6189,37.6271,37.6025,37.6107,74676.0
2017-10-31 11:40:00,45.88,45.89,45.85,45.86,82925.0,37.6107,37.6189,37.5861,37.5943,82925.0
2017-10-31 11:50:00,45.86,45.88,45.85,45.88,43798.0,37.5943,37.6107,37.5861,37.6107,43798.0
2017-10-31 12:00:00,45.88,45.88,45.84,45.85,83808.0,37.6107,37.6107,37.5779,37.5861,83808.0
2017-10-31 12:10:00,45.85,45.87,45.84,45.85,73720.0,37.5861,37.6025,37.5779,37.5861,73720.0
2017-10-31 12:20:00,45.84,45.85,45.82,45.83,159512.0,37.5779,37.5861,37.5615,37.5697,159512.0
2017-10-31 12:30:00,45.83,45.85,45.82,45.85,115605.0,37.5697,37.5861,37.5615,37.5861,115605.0
2017-10-31 12:40:00,45.85,45.85,45.82,45.84,105197.0,37.5861,37.5861,37.5615,37.5779,105197.0
2017-10-31 12:50:00,45.84,45.86,45.84,45.84,47747.0,37.5779,37.5943,37.5779,37.5779,47747.0
2017-10-31 13:00:00,45.84,45.85,45.83,45.85,54758.0,37.5779,37.5861,37.5697,37.5861,54758.0
2017-10-31 13:10:00,45.84,45.85,45.81,45.83,107892.0,37.5779,37.5861,37.5533,37.5697,107892.0
2017-10-31 13:20:00,45.82,45.84,45.82,45.83,81826.0,37.5615,37.5779,37.5615,37.5697,81826.0
2017-10-31 13:30:00,45.84,45.84,45.82,45.82,24801.0,37.5779,37.5779,37.5615,37.5615,24801.0
2017-10-31 13:40:00,45.83,45.84,45.81,45.84,56079.0,37.5697,37.5779,37.5533,37.5779,56079.0
2017-10-31 13:50:00,45.84,45.86,45.83,45.85,84306.0,37.5779,37.5943,37.5697,37.5861,84306.0
2017-10-31 14:00:00,45.85,45.87,45.85,45.87,165022.0,37.5861,37.6025,37.5861,37.6025,165022.0
2017-10-31 14:10:00,45.86,45.88,45.85,45.87,65556.0,37.5943,37.6107,37.5861,37.6025,65556.0
2017-10-31 14:20:00,45.87,45.87,45.85,45.87,88291.0,37.6025,37.6025,37.5861,37.6025,88291.0
2017-10-31 14:30:00,45.87,45.87,45.85,45.85,92492.0,37.6025,37.6025,37.5861,37.5861,92492.0
2017-10-31 14:40:00,45.86,45.86,45.83,45.85,64386.0,37.5943,37.5943,37.5697,37.5861,64386.0
2017-10-31 14:50:00,45.85,45.86,45.83,45.86,114610.0,37.5861,37.5943,37.5697,37.5943,114610.0
2017-10-31 15:00:00,45.85,45.86,45.84,45.84,139765.0,37.5861,37.5943,37.5779,37.5779,139765.0
2017-10-31 15:10:00,45.84,45.87,45.84,45.85,243246.0,37.5779,37.6025,37.5779,37.5861,243246.0
2017-10-31 15:20:00,45.86,45.88,45.85,45.86,210526.0,37.5943,37.6107,37.5861,37.5943,210526.0
2017-10-31 15:30:00,45.86,45.89,45.84,45.87,440631.0,37.5943,37.6189,37.5779,37.6025,440631.0
2017-10-31 15:40:00,45.86,45.89,45.85,45.89,140790.0,37.5943,37.6189,37.5861,37.6189,140790.0
2017-10-31 15:50:00,45.88,45.94,45.85,45.92,1117793.0,37.6107,37.6599,37.5861,37.6435,1117793.0
2017-11-01 09:30:00,46.42,46.42,46.35,46.39,491578.0,38.0534,38.0534,37.996,38.0288,491578.0
2017-11-01 09:40:00,46.38,46.47,46.37,46.45,422872.0,38.0206,38.0944,38.0124,38.078,422872.0
2017-11-01 09:50:00,46.46,46.49,46.43,46.44,427043.0,38.0862,38.1108,38.0616,38.0698,427043.0
2017-11-01 10:00:00,46.45,46.48,46.43,46.47,287353.0,38.078,38.1026,38.0616,38.0944,287353.0
2017-11-01 10:10:00,46.47,46.49,46.45,46.47,196565.0,38.0944,38.1108,38.078,38.0944,196565.0
2017-11-01 10:20:00,46.47,46.49,46.45,46.48,349122.0,38.0944,38.1108,38.078,38.1026,349122.0
2017-11-01 10:30:00,46.47,46.48,46.4,46.41,222382.0,38.0944,38.1026,38.037,38.0452,222382.0
2017-11-01 10:40:00,46.41,46.46,46.4,46.4,199252.0,38.0452,38.0862,38.037,38.037,199252.0
2017-11-01 10:50:00,46.4,46.44,46.39,46.39,161378.0,38.037,38.0698,38.0288,38.0288,161378.0
2017-11-01 11:00:00,46.39,46.43,46.38,46.4,130013.0,38.0288,38.0616,38.0206,38.037,130013.0
2017-11-01 11:10:00,46.39,46.43,46.39,46.41,249494.0,38.0288,38.0616,38.0288,38.0452,249494.0
2017-11-01 11:20:00,46.41,46.42,46.38,46.39,247542.0,38.0452,38.0534,38.0206,38.0288,247542.0
2017-11-01 11:30:00,46.39,46.41,46.36,46.39,142441.0,38.0288,38.0452,38.0042,38.0288,142441.0
2017-11-01 11:40:00,46.38,46.39,46.33,46.34,160168.0,38.0206,38.0288,37.9796,37.9878,160168.0
2017-11-01 11:50:00,46.34,46.34,46.28,46.3,226963.0,37.9878,37.9878,37.9386,37.955,226963.0
2017-11-01 12:00:00,46.3,46.32,46.28,46.29,195546.0,37.955,37.9714,37.9386,37.9468,195546.0
2017-11-01 12:10:00,46.29,46.34,46.28,46.34,95947.0,37.9468,37.9878,37.9386,37.9878,95947.0
2017-11-01 12:20:00,46.34,46.35,46.32,46.33,73832.0,37.9878,37.996,37.9714,37.9796,73832.0
2017-11-01 12:30:00,46.33,46.34,46.31,46.34,144617.0,37.9796,37.9878,37.9632,37.9878,144617.0
2017-11-01 12:40:00,46.34,46.37,46.34,46.35,84835.0,37.9878,38.0124,37.9878,37.996,84835.0
2017-11-01 12:50:00,46.35,46.36,46.34,46.34,27558.0,37.996,38.0042,37.9878,37.9878,27558.0
2017-11-01 13:00:00,46.34,46.34,46.25,46.27,51448.0,37.9878,37.9878,37.914,37.9304,51448.0
2017-11-01 13:10:00,46.27,46.28,46.24,46.24,42071.0,37.9304,37.9386,37.9058,37.9058,42071.0
2017-11-01 13:20:00,46.23,46.29,46.23,46.29,73658.0,37.8976,37.9468,37.8976,37.9468,73658.0
2017-11-01 13:30:00,46.29,46.31,46.28,46.3,115193.0,37.9468,37.9632,37.9386,37.955,115193.0
2017-11-01 13:40:00,46.3,46.31,46.28,46.28,35319.0,37.955,37.9632,37.9386,37.9386,35319.0
2017-11-01 13:50:00,46.27,46.37,46.26,46.33,147757.0,37.9304,38.0124,37.9222,37.9796,147757.0
2017-11-01 14:00:00,46.34,46.44,46.32,46.34,356712.0,37.9878,38.0698,37.9714,37.9878,356712.0
2017-11-01 14:10:00,46.34,46.4,46.3,46.37,304588.0,37.9878,38.037,37.955,38.0124,304588.0
2017-11-01 14:20:00,46.37,46.38,46.3,46.3,167595.0,38.0124,38.0206,37.955,37.955,167595.0
2017-11-01 14:30:00,46.3,46.35,46.29,46.32,122338.0,37.955,37.996,37.9468,37.9714,122338.0
2017-11-01 14:40:00,46.32,46.33,46.28,46.3,178063.0,37.9714,37.9796,37.9386,37.955,178063.0
2017-11-01 14:50:00,46.3,46.32,46.27,46.29,135500.0,37.955,37.9714,37.9304,37.9468,135500.0
2017-11-01 15:00:00,46.29,46.31,46.26,46.3,138888.0,37.9468,37.9632,37.9222,37.955,138888.0
2017-11-01 15:10:00,46.3,46.33,46.28,46.28,268619.0,37.955,37.9796,37.9386,37.9386,268619.0
2017-11-01 15:20:00,46.29,46.3,46.27,46.29,238561.0,37.9468,37.955,37.9304,37.9468,238561.0
2017-11-01 15:30:00,46.29,46.3,46.26,46.28,249127.0,37.9468,37.955,37.9222,37.9386,249127.0
2017-11-01 15:40:00,46.28,46.29,46.21,46.21,351596.0,37.9386,37.9468,37.8812,37.8812,351596.0
2017-11-01 15:50:00,46.22,46.26,46.2,46.24,794741.0,37.8894,37.9222,37.8731,37.9058,794741.0
2017-11-02 09:30:00,46.28,46.32,46.27,46.3,202046.0,37.9386,37.9714,37.9304,37.955,202046.0
2017-11-02 09:40:00,46.31,46.32,46.26,46.31,221602.0,37.9632,37.9714,37.9222,37.9632,221602.0
2017-11-02 09:50:00,46.32,46.34,46.3,46.34,433046.0,37.9714,37.9878,37.955,37.9878,433046.0
2017-11-02 10:00:00,46.34,46.34,46.26,46.27,322392.0,37.9878,37.9878,37.9222,37.9304,322392.0
2017-11-02 10:10:00,46.28,46.28,46.19,46.23,607430.0,37.9386,37.9386,37.8649,37.8976,607430.0
2017-11-02 10:20:00,46.22,46.25,46.19,46.23,374460.0,37.8894,37.914,37.8649,37.8976,374460.0
2017-11-02 10:30:00,46.23,46.25,46.22,46.24,113815.0,37.8976,37.914,37.8894,37.9058,113815.0
2017-11-02 10:40:00,46.23,46.29,46.23,46.27,127006.0,37.8976,37.9468,37.8976,37.9304,127006.0
2017-11-02 10:50:00,46.26,46.26,46.23,46.26,95820.0,37.9222,37.9222,37.8976,37.9222,95820.0
2017-11-02 11:00:00,46.26,46.29,46.25,46.28,64300.0,37.9222,37.9468,37.914,37.9386,64300.0
2017-11-02 11:10:00,46.28,46.3,46.25,46.26,58728.0,37.9386,37.955,37.914,37.9222,58728.0
2017-11-02 11:20:00,46.25,46.26,46.2,46.22,247600.0,37.914,37.9222,37.8731,37.8894,247600.0
2017-11-02 11:30:00,46.22,46.24,46.19,46.22,157381.0,37.8894,37.9058,37.8649,37.8894,157381.0
2017-11-02 11:40:00,46.21,46.22,46.19,46.22,257332.0,37.8812,37.8894,37.8649,37.8894,257332.0
2017-11-02 11:50:00,46.22,46.27,46.22,46.27,135927.0,37.8894,37.9304,37.8894,37.9304,135927.0
2017-11-02 12:00:00,46.27,46.33,46.26,46.3,337351.0,37.9304,37.9796,37.9222,37.955,337351.0
2017-11-02 12:10:00,46.3,46.34,46.3,46.33,127720.0,37.955,37.9878,37.955,37.9796,127720.0
2017-11-02 12:20:00,46.34,46.36,46.32,46.35,99578.0,37.9878,38.0042,37.9714,37.996,99578.0
2017-11-02 12:30:00,46.35,46.35,46.3,46.31,107905.0,37.996,37.996,37.955,37.9632,107905.0
2017-11-02 12:40:00,46.31,46.33,46.29,46.33,103666.0,37.9632,37.9796,37.9468,37.9796,103666.0
2017-11-02 12:50:00,46.33,46.37,46.33,46.35,197302.0,37.9796,38.0124,37.9796,37.996,197302.0
2017-11-02 13:00:00,46.36,46.38,46.33,46.34,70455.0,38.0042,38.0206,37.9796,37.9878,70455.0
2017-11-02 13:10:00,46.34,46.38,46.34,46.38,113798.0,37.9878,38.0206,37.9878,38.0206,113798.0
2017-11-02 13:20:00,46.38,46.38,46.33,46.34,136122.0,38.0206,38.0206,37.9796,37.9878,136122.0
2017-11-02 13:30:00,46.33,46.34,46.32,46.34,92323.0,37.9796,37.9878,37.9714,37.9878,92323.0
2017-11-02 13:40:00,46.33,46.35,46.32,46.32,101713.0,37.9796,37.996,37.9714,37.9714,101713.0
2017-11-02 13:50:00,46.31,46.33,46.3,46.32,471588.0,37.9632,37.9796,37.955,37.9714,471588.0
2017-11-02 14:00:00,46.31,46.34,46.3,46.33,82945.0,37.9632,37.9878,37.955,37.9796,82945.0
2017-11-02 14:10:00,46.34,46.35,46.33,46.34,56162.0,37.9878,37.996,37.9796,37.9878,56162.0
2017-11-02 14:20:00,46.34,46.38,46.33,46.38,136252.0,37.9878,38.0206,37.9796,38.0206,136252.0
2017-11-02 14:30:00,46.38,46.39,46.36,46.39,87505.0,38.0206,38.0288,38.0042,38.0288,87505.0
2017-11-02 14:40:00,46.4,46.4,46.35,46.36,197558.0,38.037,38.037,37.996,38.0042,197558.0
2017-11-02 14:50:00,46.36,46.36,46.33,46.34,103573.0,38.0042,38.0042,37.9796,37.9878,103573.0
2017-11-02 15:00:00,46.34,46.38,46.33,46.37,190073.0,37.9878,38.0206,37.9796,38.0124,190073.0
2017-11-02 15:10:00,46.37,46.39,46.36,46.37,155674.0,38.0124,38.0288,38.0042,38.0124,155674.0
2017-11-02 15:20:00,46.37,46.41,46.37,46.41,119573.0,38.0124,38.0452,38.0124,38.0452,119573.0
2017-11-02 15:30:00,46.41,46.47,46.4,46.46,626019.0,38.0452,38.0944,38.037,38.0862,626019.0
2017-11-02 15:40:00,46.46,46.47,46.43,46.46,483386.0,38.0862,38.0944,38.0616,38.0862,483386.0
2017-11-02 15:50:00,46.46,46.47,46.43,46.45,693581.0,38.0862,38.0944,38.0616,38.078,693581.0
2017-11-03 09:30:00,46.35,46.36,46.21,46.23,384961.0,37.996,38.0042,37.8812,37.8976,384961.0
2017-11-03 09:40:00,46.23,46.25,46.21,46.22,277458.0,37.8976,37.914,37.8812,37.8894,277458.0
2017-11-03 09:50:00,46.22,46.24,46.2,46.23,138478.0,37.8894,37.9058,37.8731,37.8976,138478.0
2017-11-03 10:00:00,46.23,46.26,46.21,46.21,242885.0,37.8976,37.9222,37.8812,37.8812,242885.0
2017-11-03 10:10:00,46.21,46.21,46.15,46.18,353132.0,37.8812,37.8812,37.8321,37.8567,353132.0
2017-11-03 10:20:00,46.18,46.19,46.15,46.16,158141.0,37.8567,37.8649,37.8321,37.8403,158141.0
2017-11-03 10:30:00,46.17,46.18,46.12,46.13,176368.0,37.8485,37.8567,37.8075,37.8157,176368.0
2017-11-03 10:40:00,46.13,46.14,46.07,46.07,220121.0,37.8157,37.8239,37.7665,37.7665,220121.0
2017-11-03 10:50:00,46.07,46.09,46.05,46.09,498106.0,37.7665,37.7829,37.7501,37.7829,498106.0
2017-11-03 11:00:00,46.09,46.15,46.09,46.12,313753.0,37.7829,37.8321,37.7829,37.8075,313753.0
2017-11-03 11:10:00,46.13,46.16,46.12,46.15,197607.0,37.8157,37.8403,37.8075,37.8321,197607.0
2017-11-03 11:20:00,46.15,46.19,46.14,46.16,234907.0,37.8321,37.8649,37.8239,37.8403,234907.0
2017-11-03 11:30:00,46.16,46.17,46.14,46.16,77386.0,37.8403,37.8485,37.8239,37.8403,77386.0
2017-11-03 11:40:00,46.16,46.25,46.16,46.25,158610.0,37.8403,37.914,37.8403,37.914,158610.0
2017-11-03 11:50:00,46.25,46.31,46.24,46.3,140213.0,37.914,37.9632,37.9058,37.955,140213.0
2017-11-03 12:00:00,46.3,46.32,46.27,46.29,99936.0,37.955,37.9714,37.9304,37.9468,99936.0
2017-11-03 12:10:00,46.29,46.33,46.27,46.32,139636.0,37.9468,37.9796,37.9304,37.9714,139636.0
2017-11-03 12:20:00,46.31,46.33,46.3,46.32,62285.0,37.9632,37.9796,37.955,37.9714,62285.0
2017-11-03 12:30:00,46.33,46.33,46.3,46.3,65467.0,37.9796,37.9796,37.955,37.955,65467.0
2017-11-03 12:40:00,46.3,46.33,46.3,46.3,51650.0,37.955,37.9796,37.955,37.955,51650.0
2017-11-03 12:50:00,46.3,46.31,46.29,46.3,55629.0,37.955,37.9632,37.9468,37.955,55629.0
2017-11-03 13:00:00,46.29,46.34,46.29,46.33,52432.0,37.9468,37.9878,37.9468,37.9796,52432.0
2017-11-03 13:10:00,46.32,46.34,46.32,46.33,31874.0,37.9714,37.9878,37.9714,37.9796,31874.0
2017-11-03 13:20:00,46.32,46.33,46.31,46.32,41882.0,37.9714,37.9796,37.9632,37.9714,41882.0
2017-11-03 13:30:00,46.33,46.35,46.32,46.33,32807.0,37.9796,37.996,37.9714,37.9796,32807.0
2017-11-03 13:40:00,46.33,46.37,46.32,46.37,69350.0,37.9796,38.0124,37.9714,38.0124,69350.0
2017-11-03 13:50:00,46.37,46.4,46.36,46.38,91471.0,38.0124,38.037,38.0042,38.0206,91471.0
2017-11-03 14:00:00,46.38,46.43,46.38,46.42,111114.0,38.0206,38.0616,38.0206,38.0534,111114.0
2017-11-03 14:10:00,46.41,46.42,46.39,46.41,52696.0,38.0452,38.0534,38.0288,38.0452,52696.0
2017-11-03 14:20:00,46.41,46.44,46.4,46.42,67439.0,38.0452,38.0698,38.037,38.0534,67439.0
2017-11-03 14:30:00,46.41,46.42,46.36,46.38,60488.0,38.0452,38.0534,38.0042,38.0206,60488.0
2017-11-03 14:40:00,46.37,46.39,46.36,46.39,108342.0,38.0124,38.0288,38.0042,38.0288,108342.0
2017-11-03 14:50:00,46.39,46.39,46.37,46.38,48530.0,38.0288,38.0288,38.0124,38.0206,48530.0
2017-11-03 15:00:00,46.38,46.39,46.36,46.38,143356.0,38.0206,38.0288,38.0042,38.0206,143356.0
2017-11-03 15:10:00,46.37,46.38,46.32,46.34,126891.0,38.0124,38.0206,37.9714,37.9878,126891.0
2017-11-03 15:20:00,46.34,46.34,46.32,46.34,93673.0,37.9878,37.9878,37.9714,37.9878,93673.0
2017-11-03 15:30:00,46.34,46.34,46.3,46.32,173544.0,37.9878,37.9878,37.955,37.9714,173544.0
2017-11-03 15:40:00,46.32,46.32,46.28,46.3,348573.0,37.9714,37.9714,37.9386,37.955,348573.0
2017-11-03 15:50:00,46.3,46.32,46.25,46.28,962005.0,37.955,37.9714,37.914,37.9386,962005.0
2017-11-06 09:30:00,46.18,46.32,46.14,46.3,440263.0,37.8567,37.9714,37.8239,37.955,440263.0
2017-11-06 09:40:00,46.3,46.34,46.3,46.33,476029.0,37.955,37.9878,37.955,37.9796,476029.0
2017-11-06 09:50:00,46.34,46.36,46.32,46.35,299248.0,37.9878,38.0042,37.9714,37.996,299248.0
2017-11-06 10:00:00,46.35,46.37,46.34,46.34,283716.0,37.996,38.0124,37.9878,37.9878,283716.0
2017-11-06 10:10:00,46.34,46.35,46.31,46.34,266542.0,37.9878,37.996,37.9632,37.9878,266542.0
2017-11-06 10:20:00,46.34,46.37,46.33,46.35,113854.0,37.9878,38.0124,37.9796,37.996,113854.0
2017-11-06 10:30:00,46.34,46.38,46.34,46.38,181974.0,37.9878,38.0206,37.9878,38.0206,181974.0
2017-11-06 10:40:00,46.38,46.38,46.34,46.34,112224.0,38.0206,38.0206,37.9878,37.9878,112224.0
2017-11-06 10:50:00,46.35,46.35,46.3,46.32,166502.0,37.996,37.996,37.955,37.9714,166502.0
2017-11-06 11:00:00,46.32,46.34,46.31,46.33,122556.0,37.9714,37.9878,37.9632,37.9796,122556.0
2017-11-06 11:10:00,46.33,46.33,46.29,46.32,167787.0,37.9796,37.9796,37.9468,37.9714,167787.0
2017-11-06 11:20:00,46.32,46.36,46.31,46.35,116167.0,37.9714,38.0042,37.9632,37.996,116167.0
2017-11-06 11:30:00,46.35,46.38,46.35,46.36,214172.0,37.996,38.0206,37.996,38.0042,214172.0
2017-11-06 11:40:00,46.36,46.36,46.33,46.35,176229.0,38.0042,38.0042,37.9796,37.996,176229.0
2017-11-06 11:50:00,46.34,46.37,46.34,46.36,148662.0,37.9878,38.0124,37.9878,38.0042,148662.0
2017-11-06 12:00:00,46.37,46.39,46.35,46.37,140545.0,38.0124,38.0288,37.996,38.0124,140545.0
2017-11-06 12:10:00,46.37,46.38,46.36,46.38,31986.0,38.0124,38.0206,38.0042,38.0206,31986.0
2017-11-06 12:20:00,46.38,46.38,46.37,46.38,17141.0,38.0206,38.0206,38.0124,38.0206,17141.0
2017-11-06 12:30:00,46.38,46.39,46.37,46.38,91563.0,38.0206,38.0288,38.0124,38.0206,91563.0
2017-11-06 12:40:00,46.39,46.41,46.38,46.39,65688.0,38.0288,38.0452,38.0206,38.0288,65688.0
2017-11-06 12:50:00,46.4,46.4,46.39,46.39,18702.0,38.037,38.037,38.0288,38.0288,18702.0
2017-11-06 13:00:00,46.39,46.41,46.38,46.41,41204.0,38.0288,38.0452,38.0206,38.0452,41204.0
2017-11-06 13:10:00,46.41,46.42,46.4,46.41,46707.0,38.0452,38.0534,38.037,38.0452,46707.0
2017-11-06 13:20:00,46.42,46.43,46.41,46.41,54512.0,38.0534,38.0616,38.0452,38.0452,54512.0
2017-11-06 13:30:00,46.41,46.44,46.4,46.44,76152.0,38.0452,38.0698,38.037,38.0698,76152.0
2017-11-06 13:40:00,46.43,46.45,46.42,46.44,55402.0,38.0616,38.078,38.0534,38.0698,55402.0
2017-11-06 13:50:00,46.44,46.48,46.44,46.47,111445.0,38.0698,38.1026,38.0698,38.0944,111445.0
2017-11-06 14:00:00,46.47,46.5,46.46,46.48,140829.0,38.0944,38.119,38.0862,38.1026,140829.0
2017-11-06 14:10:00,46.48,46.49,46.47,46.47,20809.0,38.1026,38.1108,38.0944,38.0944,20809.0
2017-11-06 14:20:00,46.47,46.5,46.47,46.48,55789.0,38.0944,38.119,38.0944,38.1026,55789.0
2017-11-06 14:30:00,46.48,46.49,46.45,46.46,59852.0,38.1026,38.1108,38.078,38.0862,59852.0
2017-11-06 14:40:00,46.46,46.49,46.45,46.48,73412.0,38.0862,38.1108,38.078,38.1026,73412.0
2017-11-06 14:50:00,46.48,46.49,46.45,46.45,81611.0,38.1026,38.1108,38.078,38.078,81611.0
2017-11-06 15:00:00,46.45,46.47,46.45,46.46,133154.0,38.078,38.0944,38.078,38.0862,133154.0
2017-11-06 15:10:00,46.46,46.47,46.45,46.46,99116.0,38.0862,38.0944,38.078,38.0862,99116.0
2017-11-06 15:20:00,46.47,46.47,46.43,46.44,58815.0,38.0944,38.0944,38.0616,38.0698,58815.0
2017-11-06 15:30:00,46.45,46.45,46.43,46.44,141394.0,38.078,38.078,38.0616,38.0698,141394.0
2017-11-06 15:40:00,46.44,46.46,46.43,46.45,320586.0,38.0698,38.0862,38.0616,38.078,320586.0
2017-11-06 15:50:00,46.44,46.46,46.42,46.45,828267.0,38.0698,38.0862,38.0534,38.078,828267.0
2017-11-07 09:30:00,46.89,46.91,46.85,46.85,487230.0,38.4387,38.4551,38.4059,38.4059,487230.0
2017-11-07 09:40:00,46.85,46.92,46.85,46.91,291800.0,38.4059,38.4633,38.4059,38.4551,291800.0
2017-11-07 09:50:00,46.91,46.92,46.86,46.87,322809.0,38.4551,38.4633,38.4141,38.4223,322809.0
2017-11-07 10:00:00,46.87,46.88,46.79,46.79,327408.0,38.4223,38.4305,38.3567,38.3567,327408.0
2017-11-07 10:10:00,46.8,46.84,46.78,46.82,200661.0,38.3649,38.3977,38.3485,38.3813,200661.0
2017-11-07 10:20:00,46.82,46.84,46.81,46.82,151874.0,38.3813,38.3977,38.3731,38.3813,151874.0
2017-11-07 10:30:00,46.82,46.84,46.75,46.76,192212.0,38.3813,38.3977,38.3239,38.3321,192212.0
2017-11-07 10:40:00,46.77,46.82,46.75,46.76,240936.0,38.3403,38.3813,38.3239,38.3321,240936.0
2017-11-07 10:50:00,46.76,46.77,46.72,46.75,176284.0,38.3321,38.3403,38.2993,38.3239,176284.0
2017-11-07 11:00:00,46.76,46.77,46.73,46.76,262747.0,38.3321,38.3403,38.3075,38.3321,262747.0
2017-11-07 11:10:00,46.76,46.78,46.75,46.77,98179.0,38.3321,38.3485,38.3239,38.3403,98179.0
2017-11-07 11:20:00,46.77,46.77,46.73,46.76,144674.0,38.3403,38.3403,38.3075,38.3321,144674.0
2017-11-07 11:30:00,46.75,46.76,46.71,46.72,115803.0,38.3239,38.3321,38.2911,38.2993,115803.0
2017-11-07 11:40:00,46.72,46.76,46.71,46.73,269763.0,38.2993,38.3321,38.2911,38.3075,269763.0
2017-11-07 11:50:00,46.73,46.74,46.64,46.65,126049.0,38.3075,38.3157,38.2337,38.2419,126049.0
2017-11-07 12:00:00,46.65,46.7,46.64,46.7,146942.0,38.2419,38.2829,38.2337,38.2829,146942.0
2017-11-07 12:10:00,46.69,46.72,46.67,46.7,67890.0,38.2747,38.2993,38.2583,38.2829,67890.0
2017-11-07 12:20:00,46.71,46.75,46.7,46.75,197379.0,38.2911,38.3239,38.2829,38.3239,197379.0
2017-11-07 12:30:00,46.74,46.78,46.73,46.78,164940.0,38.3157,38.3485,38.3075,38.3485,164940.0
2017-11-07 12:40:00,46.78,46.79,46.76,46.77,49754.0,38.3485,38.3567,38.3321,38.3403,49754.0
2017-11-07 12:50:00,46.77,46.8,46.74,46.76,302276.0,38.3403,38.3649,38.3157,38.3321,302276.0
2017-11-07 13:00:00,46.76,46.77,46.74,46.75,109869.0,38.3321,38.3403,38.3157,38.3239,109869.0
2017-11-07 13:10:00,46.75,46.75,46.71,46.72,109549.0,38.3239,38.3239,38.2911,38.2993,109549.0
2017-11-07 13:20:00,46.71,46.71,46.68,46.71,102539.0,38.2911,38.2911,38.2665,38.2911,102539.0
2017-11-07 13:30:00,46.71,46.73,46.69,46.71,119645.0,38.2911,38.3075,38.2747,38.2911,119645.0
2017-11-07 13:40:00,46.71,46.73,46.7,46.72,68797.0,38.2911,38.3075,38.2829,38.2993,68797.0
2017-11-07 13:50:00,46.73,46.74,46.7,46.71,47061.0,38.3075,38.3157,38.2829,38.2911,47061.0
2017-11-07 14:00:00,46.71,46.73,46.7,46.73,85163.0,38.2911,38.3075,38.2829,38.3075,85163.0
2017-11-07 14:10:00,46.73,46.74,46.69,46.7,128362.0,38.3075,38.3157,38.2747,38.2829,128362.0
2017-11-07 14:20:00,46.7,46.72,46.69,46.72,178884.0,38.2829,38.2993,38.2747,38.2993,178884.0
2017-11-07 14:30:00,46.71,46.72,46.7,46.72,39542.0,38.2911,38.2993,38.2829,38.2993,39542.0
2017-11-07 14:40:00,46.72,46.72,46.7,46.7,56940.0,38.2993,38.2993,38.2829,38.2829,56940.0
2017-11-07 14:50:00,46.7,46.72,46.69,46.7,142379.0,38.2829,38.2993,38.2747,38.2829,142379.0
2017-11-07 15:00:00,46.69,46.73,46.68,46.72,101965.0,38.2747,38.3075,38.2665,38.2993,101965.0
2017-11-07 15:10:00,46.73,46.74,46.71,46.73,100778.0,38.3075,38.3157,38.2911,38.3075,100778.0
2017-11-07 15:20:00,46.73,46.73,46.7,46.72,64573.0,38.3075,38.3075,38.2829,38.2993,64573.0
2017-11-07 15:30:00,46.72,46.74,46.7,46.74,133879.0,38.2993,38.3157,38.2829,38.3157,133879.0
2017-11-07 15:40:00,46.74,46.74,46.69,46.7,184554.0,38.3157,38.3157,38.2747,38.2829,184554.0
2017-11-07 15:50:00,46.71,46.73,46.68,46.72,1084828.0,38.2911,38.3075,38.2665,38.2993,1084828.0
2017-11-08 09:30:00,46.71,46.73,46.64,46.67,311603.0,38.2911,38.3075,38.2337,38.2583,311603.0
2017-11-08 09:40:00,46.66,46.68,46.64,46.65,102186.0,38.2501,38.2665,38.2337,38.2419,102186.0
2017-11-08 09:50:00,46.64,46.68,46.61,46.67,133084.0,38.2337,38.2665,38.2092,38.2583,133084.0
2017-11-08 10:00:00,46.67,46.69,46.66,46.67,78731.0,38.2583,38.2747,38.2501,38.2583,78731.0
2017-11-08 10:10:00,46.67,46.69,46.66,46.68,43495.0,38.2583,38.2747,38.2501,38.2665,43495.0
2017-11-08 10:20:00,46.68,46.7,46.67,46.67,87805.0,38.2665,38.2829,38.2583,38.2583,87805.0
2017-11-08 10:30:00,46.67,46.68,46.66,46.68,85746.0,38.2583,38.2665,38.2501,38.2665,85746.0
2017-11-08 10:40:00,46.68,46.68,46.64,46.65,151162.0,38.2665,38.2665,38.2337,38.2419,151162.0
2017-11-08 10:50:00,46.66,46.7,46.65,46.66,127774.0,38.2501,38.2829,38.2419,38.2501,127774.0
2017-11-08 11:00:00,46.66,46.69,46.66,46.67,72619.0,38.2501,38.2747,38.2501,38.2583,72619.0
2017-11-08 11:10:00,46.68,46.71,46.67,46.7,82471.0,38.2665,38.2911,38.2583,38.2829,82471.0
2017-11-08 11:20:00,46.7,46.71,46.69,46.71,172687.0,38.2829,38.2911,38.2747,38.2911,172687.0
2017-11-08 11:30:00,46.71,46.72,46.68,46.69,249012.0,38.2911,38.2993,38.2665,38.2747,249012.0
2017-11-08 11:40:00,46.7,46.72,46.69,46.71,60995.0,38.2829,38.2993,38.2747,38.2911,60995.0
2017-11-08 11:50:00,46.71,46.73,46.71,46.72,134587.0,38.2911,38.3075,38.2911,38.2993,134587.0
2017-11-08 12:00:00,46.72,46.73,46.69,46.7,88529.0,38.2993,38.3075,38.2747,38.2829,88529.0
2017-11-08 12:10:00,46.69,46.71,46.69,46.71,57836.0,38.2747,38.2911,38.2747,38.2911,57836.0
2017-11-08 12:20:00,46.7,46.74,46.7,46.74,48488.0,38.2829,38.3157,38.2829,38.3157,48488.0
2017-11-08 12:30:00,46.75,46.76,46.72,46.73,70161.0,38.3239,38.3321,38.2993,38.3075,70161.0
2017-11-08 12:40:00,46.73,46.73,46.71,46.73,81196.0,38.3075,38.3075,38.2911,38.3075,81196.0
2017-11-08 12:50:00,46.73,46.75,46.72,46.75,85377.0,38.3075,38.3239,38.2993,38.3239,85377.0
2017-11-08 13:00:00,46.75,46.78,46.75,46.76,52257.0,38.3239,38.3485,38.3239,38.3321,52257.0
2017-11-08 13:10:00,46.76,46.77,46.74,46.74,39282.0,38.3321,38.3403,38.3157,38.3157,39282.0
2017-11-08 13:20:00,46.74,46.76,46.74,46.75,27678.0,38.3157,38.3321,38.3157,38.3239,27678.0
2017-11-08 13:30:00,46.75,46.76,46.74,46.75,65173.0,38.3239,38.3321,38.3157,38.3239,65173.0
2017-11-08 13:40:00,46.74,46.77,46.74,46.77,39549.0,38.3157,38.3403,38.3157,38.3403,39549.0
2017-11-08 13:50:00,46.77,46.78,46.74,46.75,56435.0,38.3403,38.3485,38.3157,38.3239,56435.0
2017-11-08 14:00:00,46.75,46.77,46.74,46.75,45795.0,38.3239,38.3403,38.3157,38.3239,45795.0
2017-11-08 14:10:00,46.75,46.8,46.74,46.79,131439.0,38.3239,38.3649,38.3157,38.3567,131439.0
2017-11-08 14:20:00,46.8,46.81,46.78,46.79,48397.0,38.3649,38.3731,38.3485,38.3567,48397.0
2017-11-08 14:30:00,46.79,46.82,46.78,46.81,101345.0,38.3567,38.3813,38.3485,38.3731,101345.0
2017-11-08 14:40:00,46.81,46.83,46.81,46.82,79742.0,38.3731,38.3895,38.3731,38.3813,79742.0
2017-11-08 14:50:00,46.82,46.82,46.8,46.81,86683.0,38.3813,38.3813,38.3649,38.3731,86683.0
2017-11-08 15:00:00,46.82,46.82,46.78,46.79,70361.0,38.3813,38.3813,38.3485,38.3567,70361.0
2017-11-08 15:10:00,46.78,46.8,46.78,46.79,80180.0,38.3485,38.3649,38.3485,38.3567,80180.0
2017-11-08 15:20:00,46.79,46.79,46.77,46.79,122597.0,38.3567,38.3567,38.3403,38.3567,122597.0
2017-11-08 15:30:00,46.79,46.82,46.78,46.82,174450.0,38.3567,38.3813,38.3485,38.3813,174450.0
2017-11-08 15:40:00,46.82,46.82,46.76,46.76,329987.0,38.3813,38.3813,38.3321,38.3321,329987.0
2017-11-08 15:50:00,46.77,46.81,46.73,46.8,824550.0,38.3403,38.3731,38.3075,38.3649,824550.0
2017-11-09 09:30:00,46.87,46.94,46.81,46.86,952801.0,38.4223,38.4797,38.3731,38.4141,952801.0
2017-11-09 09:40:00,46.86,46.86,46.79,46.8,1728185.0,38.4141,38.4141,38.3567,38.3649,1728185.0
2017-11-09 09:50:00,46.79,46.86,46.78,46.84,273510.0,38.3567,38.4141,38.3485,38.3977,273510.0
2017-11-09 10:00:00,46.85,46.95,46.84,46.95,668750.0,38.4059,38.4879,38.3977,38.4879,668750.0
2017-11-09 10:10:00,46.95,46.98,46.94,46.97,222140.0,38.4879,38.5125,38.4797,38.5043,222140.0
2017-11-09 10:20:00,46.98,47.0,46.9,46.91,354301.0,38.5125,38.5289,38.4469,38.4551,354301.0
2017-11-09 10:30:00,46.91,46.92,46.88,46.9,284679.0,38.4551,38.4633,38.4305,38.4469,284679.0
2017-11-09 10:40:00,46.89,46.93,46.88,46.9,210732.0,38.4387,38.4715,38.4305,38.4469,210732.0
2017-11-09 10:50:00,46.89,46.9,46.85,46.86,844553.0,38.4387,38.4469,38.4059,38.4141,844553.0
2017-11-09 11:00:00,46.86,46.86,46.82,46.82,528521.0,38.4141,38.4141,38.3813,38.3813,528521.0
2017-11-09 11:10:00,46.82,46.82,46.78,46.82,561637.0,38.3813,38.3813,38.3485,38.3813,561637.0
2017-11-09 11:20:00,46.82,46.82,46.74,46.77,1019570.0,38.3813,38.3813,38.3157,38.3403,1019570.0
2017-11-09 11:30:00,46.77,46.77,46.73,46.73,240884.0,38.3403,38.3403,38.3075,38.3075,240884.0
2017-11-09 11:40:00,46.73,46.76,46.7,46.75,344094.0,38.3075,38.3321,38.2829,38.3239,344094.0
2017-11-09 11:50:00,46.75,46.75,46.69,46.73,159444.0,38.3239,38.3239,38.2747,38.3075,159444.0
2017-11-09 12:00:00,46.72,46.72,46.61,46.61,840118.0,38.2993,38.2993,38.2092,38.2092,840118.0
2017-11-09 12:10:00,46.62,46.62,46.48,46.56,819000.0,38.2174,38.2174,38.1026,38.1682,819000.0
2017-11-09 12:20:00,46.56,46.59,46.49,46.5,187413.0,38.1682,38.1928,38.1108,38.119,187413.0
2017-11-09 12:30:00,46.5,46.54,46.44,46.53,301354.0,38.119,38.1518,38.0698,38.1436,301354.0
2017-11-09 12:40:00,46.52,46.52,46.46,46.51,279675.0,38.1354,38.1354,38.0862,38.1272,279675.0
2017-11-09 12:50:00,46.51,46.63,46.48,46.63,202502.0,38.1272,38.2256,38.1026,38.2256,202502.0
2017-11-09 13:00:00,46.63,46.63,46.55,46.6,324782.0,38.2256,38.2256,38.16,38.201,324782.0
2017-11-09 13:10:00,46.6,46.63,46.58,46.62,413364.0,38.201,38.2256,38.1846,38.2174,413364.0
2017-11-09 13:20:00,46.62,46.67,46.61,46.67,247220.0,38.2174,38.2583,38.2092,38.2583,247220.0
2017-11-09 13:30:00,46.67,46.73,46.65,46.66,217905.0,38.2583,38.3075,38.2419,38.2501,217905.0
2017-11-09 13:40:00,46.66,46.68,46.64,46.67,126590.0,38.2501,38.2665,38.2337,38.2583,126590.0
2017-11-09 13:50:00,46.67,46.68,46.63,46.66,165860.0,38.2583,38.2665,38.2256,38.2501,165860.0
2017-11-09 14:00:00,46.66,46.7,46.65,46.69,81666.0,38.2501,38.2829,38.2419,38.2747,81666.0
2017-11-09 14:10:00,46.69,46.73,46.67,46.71,189771.0,38.2747,38.3075,38.2583,38.2911,189771.0
2017-11-09 14:20:00,46.7,46.73,46.68,46.71,161233.0,38.2829,38.3075,38.2665,38.2911,161233.0
2017-11-09 14:30:00,46.71,46.73,46.67,46.68,84405.0,38.2911,38.3075,38.2583,38.2665,84405.0
2017-11-09 14:40:00,46.68,46.68,46.66,46.68,83222.0,38.2665,38.2665,38.2501,38.2665,83222.0
2017-11-09 14:50:00,46.68,46.7,46.67,46.68,108563.0,38.2665,38.2829,38.2583,38.2665,108563.0
2017-11-09 15:00:00,46.68,46.71,46.67,46.71,116109.0,38.2665,38.2911,38.2583,38.2911,116109.0
2017-11-09 15:10:00,46.72,46.74,46.7,46.73,109194.0,38.2993,38.3157,38.2829,38.3075,109194.0
2017-11-09 15:20:00,46.73,46.75,46.72,46.73,148852.0,38.3075,38.3239,38.2993,38.3075,148852.0
2017-11-09 15:30:00,46.73,46.76,46.73,46.76,170375.0,38.3075,38.3321,38.3075,38.3321,170375.0
2017-11-09 15:40:00,46.76,46.78,46.75,46.75,230128.0,38.3321,38.3485,38.3239,38.3239,230128.0
2017-11-09 15:50:00,46.76,46.84,46.75,46.82,1320035.0,38.3321,38.3977,38.3239,38.3813,1320035.0
2017-11-10 09:30:00,47.0,47.05,46.94,46.98,287816.0,38.5289,38.5699,38.4797,38.5125,287816.0
2017-11-10 09:40:00,46.98,47.03,46.97,47.0,2804848.0,38.5125,38.5535,38.5043,38.5289,2804848.0
2017-11-10 09:50:00,47.0,47.02,46.97,47.0,307147.0,38.5289,38.5453,38.5043,38.5289,307147.0
2017-11-10 10:00:00,47.0,47.02,46.93,46.96,427640.0,38.5289,38.5453,38.4715,38.4961,427640.0
2017-11-10 10:10:00,46.97,47.05,46.96,47.03,283809.0,38.5043,38.5699,38.4961,38.5535,283809.0
2017-11-10 10:20:00,47.03,47.04,46.98,47.0,143793.0,38.5535,38.5617,38.5125,38.5289,143793.0
2017-11-10 10:30:00,47.0,47.01,46.96,46.99,187399.0,38.5289,38.5371,38.4961,38.5207,187399.0
2017-11-10 10:40:00,46.98,46.99,46.96,46.98,211825.0,38.5125,38.5207,38.4961,38.5125,211825.0
2017-11-10 10:50:00,46.98,47.01,46.97,47.01,170853.0,38.5125,38.5371,38.5043,38.5371,170853.0
2017-11-10 11:00:00,47.01,47.02,46.93,46.93,286260.0,38.5371,38.5453,38.4715,38.4715,286260.0
2017-11-10 11:10:00,46.93,46.97,46.89,46.96,335239.0,38.4715,38.5043,38.4387,38.4961,335239.0
2017-11-10 11:20:00,46.97,46.99,46.96,46.97,236076.0,38.5043,38.5207,38.4961,38.5043,236076.0
2017-11-10 11:30:00,46.98,47.0,46.96,46.98,864383.0,38.5125,38.5289,38.4961,38.5125,864383.0
2017-11-10 11:40:00,46.97,46.98,46.94,46.94,234787.0,38.5043,38.5125,38.4797,38.4797,234787.0
2017-11-10 11:50:00,46.94,46.96,46.93,46.95,65651.0,38.4797,38.4961,38.4715,38.4879,65651.0
2017-11-10 12:00:00,46.95,46.96,46.93,46.94,80091.0,38.4879,38.4961,38.4715,38.4797,80091.0
2017-11-10 12:10:00,46.93,46.95,46.92,46.92,37117.0,38.4715,38.4879,38.4633,38.4633,37117.0
2017-11-10 12:20:00,46.92,46.95,46.92,46.93,21824.0,38.4633,38.4879,38.4633,38.4715,21824.0
2017-11-10 12:30:00,46.93,46.97,46.92,46.96,115510.0,38.4715,38.5043,38.4633,38.4961,115510.0
2017-11-10 12:40:00,46.95,46.97,46.95,46.97,92975.0,38.4879,38.5043,38.4879,38.5043,92975.0
2017-11-10 12:50:00,46.97,46.98,46.94,46.95,130538.0,38.5043,38.5125,38.4797,38.4879,130538.0
2017-11-10 13:00:00,46.95,46.97,46.91,46.97,443499.0,38.4879,38.5043,38.4551,38.5043,443499.0
2017-11-10 13:10:00,46.96,46.99,46.96,46.98,178474.0,38.4961,38.5207,38.4961,38.5125,178474.0
2017-11-10 13:20:00,46.98,47.01,46.96,46.98,293907.0,38.5125,38.5371,38.4961,38.5125,293907.0
2017-11-10 13:30:00,46.97,46.99,46.96,46.98,69256.0,38.5043,38.5207,38.4961,38.5125,69256.0
2017-11-10 13:40:00,46.97,46.98,46.95,46.96,72774.0,38.5043,38.5125,38.4879,38.4961,72774.0
2017-11-10 13:50:00,46.96,46.98,46.95,46.96,22520.0,38.4961,38.5125,38.4879,38.4961,22520.0
2017-11-10 14:00:00,46.97,47.0,46.97,47.0,30470.0,38.5043,38.5289,38.5043,38.5289,30470.0
2017-11-10 14:10:00,47.0,47.03,46.99,47.02,63652.0,38.5289,38.5535,38.5207,38.5453,63652.0
2017-11-10 14:20:00,47.01,47.03,47.01,47.02,64950.0,38.5371,38.5535,38.5371,38.5453,64950.0
2017-11-10 14:30:00,47.02,47.03,47.0,47.01,70900.0,38.5453,38.5535,38.5289,38.5371,70900.0
2017-11-10 14:40:00,47.02,47.03,47.0,47.01,77422.0,38.5453,38.5535,38.5289,38.5371,77422.0
2017-11-10 14:50:00,47.01,47.02,46.99,47.02,167785.0,38.5371,38.5453,38.5207,38.5453,167785.0
2017-11-10 15:00:00,47.02,47.07,47.01,47.05,286751.0,38.5453,38.5862,38.5371,38.5699,286751.0
2017-11-10 15:10:00,47.05,47.07,47.02,47.04,272147.0,38.5699,38.5862,38.5453,38.5617,272147.0
2017-11-10 15:20:00,47.04,47.09,47.03,47.09,242637.0,38.5617,38.6026,38.5535,38.6026,242637.0
2017-11-10 15:30:00,47.09,47.11,47.07,47.08,291343.0,38.6026,38.619,38.5862,38.5944,291343.0
2017-11-10 15:40:00,47.08,47.11,47.07,47.11,315273.0,38.5944,38.619,38.5862,38.619,315273.0
2017-11-10 15:50:00,47.11,47.14,47.1,47.11,1120433.0,38.619,38.6436,38.6108,38.619,1120433.0
2017-11-13 09:30:00,46.85,46.9,46.78,46.83,250905.0,38.4059,38.4469,38.3485,38.3895,250905.0
2017-11-13 09:40:00,46.82,46.84,46.79,46.8,295014.0,38.3813,38.3977,38.3567,38.3649,295014.0
2017-11-13 09:50:00,46.8,46.88,46.79,46.87,239868.0,38.3649,38.4305,38.3567,38.4223,239868.0
2017-11-13 10:00:00,46.86,46.93,46.85,46.92,236048.0,38.4141,38.4715,38.4059,38.4633,236048.0
2017-11-13 10:10:00,46.92,46.97,46.89,46.91,162649.0,38.4633,38.5043,38.4387,38.4551,162649.0
2017-11-13 10:20:00,46.91,46.95,46.88,46.95,253497.0,38.4551,38.4879,38.4305,38.4879,253497.0
2017-11-13 10:30:00,46.95,46.98,46.89,46.89,214823.0,38.4879,38.5125,38.4387,38.4387,214823.0
2017-11-13 10:40:00,46.9,46.92,46.88,46.91,123470.0,38.4469,38.4633,38.4305,38.4551,123470.0
2017-11-13 10:50:00,46.9,46.93,46.9,46.91,43025.0,38.4469,38.4715,38.4469,38.4551,43025.0
2017-11-13 11:00:00,46.91,46.93,46.91,46.93,38637.0,38.4551,38.4715,38.4551,38.4715,38637.0
2017-11-13 11:10:00,46.93,46.97,46.9,46.97,146669.0,38.4715,38.5043,38.4469,38.5043,146669.0
2017-11-13 11:20:00,46.97,47.0,46.97,46.97,128827.0,38.5043,38.5289,38.5043,38.5043,128827.0
2017-11-13 11:30:00,46.98,46.98,46.95,46.96,67034.0,38.5125,38.5125,38.4879,38.4961,67034.0
2017-11-13 11:40:00,46.96,46.99,46.95,46.98,155687.0,38.4961,38.5207,38.4879,38.5125,155687.0
2017-11-13 11:50:00,46.98,47.0,46.97,46.97,56342.0,38.5125,38.5289,38.5043,38.5043,56342.0
2017-11-13 12:00:00,46.98,46.98,46.96,46.98,92484.0,38.5125,38.5125,38.4961,38.5125,92484.0
2017-11-13 12:10:00,46.98,46.99,46.96,46.97,56427.0,38.5125,38.5207,38.4961,38.5043,56427.0
2017-11-13 12:20:00,46.97,46.98,46.95,46.95,99243.0,38.5043,38.5125,38.4879,38.4879,99243.0
2017-11-13 12:30:00,46.95,46.96,46.94,46.94,81116.0,38.4879,38.4961,38.4797,38.4797,81116.0
2017-11-13 12:40:00,46.95,46.96,46.94,46.94,41417.0,38.4879,38.4961,38.4797,38.4797,41417.0
2017-11-13 12:50:00,46.94,46.97,46.94,46.95,47338.0,38.4797,38.5043,38.4797,38.4879,47338.0
2017-11-13 13:00:00,46.96,46.97,46.94,46.95,42652.0,38.4961,38.5043,38.4797,38.4879,42652.0
2017-11-13 13:10:00,46.95,46.96,46.94,46.96,14207.0,38.4879,38.4961,38.4797,38.4961,14207.0
2017-11-13 13:20:00,46.96,46.97,46.95,46.95,94376.0,38.4961,38.5043,38.4879,38.4879,94376.0
2017-11-13 13:30:00,46.96,46.98,46.95,46.96,23173.0,38.4961,38.5125,38.4879,38.4961,23173.0
2017-11-13 13:40:00,46.96,46.97,46.95,46.95,13551.0,38.4961,38.5043,38.4879,38.4879,13551.0
2017-11-13 13:50:00,46.96,46.97,46.95,46.97,17846.0,38.4961,38.5043,38.4879,38.5043,17846.0
2017-11-13 14:00:00,46.97,46.98,46.96,46.96,58996.0,38.5043,38.5125,38.4961,38.4961,58996.0
2017-11-13 14:10:00,46.96,46.99,46.96,46.97,28694.0,38.4961,38.5207,38.4961,38.5043,28694.0
2017-11-13 14:20:00,46.97,46.98,46.96,46.97,20523.0,38.5043,38.5125,38.4961,38.5043,20523.0
2017-11-13 14:30:00,46.97,47.0,46.96,47.0,80957.0,38.5043,38.5289,38.4961,38.5289,80957.0
2017-11-13 14:40:00,47.0,47.0,46.97,46.98,40114.0,38.5289,38.5289,38.5043,38.5125,40114.0
2017-11-13 14:50:00,46.98,46.99,46.95,46.95,35842.0,38.5125,38.5207,38.4879,38.4879,35842.0
2017-11-13 15:00:00,46.95,46.96,46.94,46.96,45203.0,38.4879,38.4961,38.4797,38.4961,45203.0
2017-11-13 15:10:00,46.95,46.96,46.95,46.95,37808.0,38.4879,38.4961,38.4879,38.4879,37808.0
2017-11-13 15:20:00,46.96,46.98,46.95,46.97,83320.0,38.4961,38.5125,38.4879,38.5043,83320.0
2017-11-13 15:30:00,46.97,46.98,46.95,46.96,84579.0,38.5043,38.5125,38.4879,38.4961,84579.0
2017-11-13 15:40:00,46.96,46.97,46.9,46.92,163038.0,38.4961,38.5043,38.4469,38.4633,163038.0
2017-11-13 15:50:00,46.92,46.95,46.9,46.93,744032.0,38.4633,38.4879,38.4469,38.4715,744032.0
2017-11-14 09:30:00,46.65,46.7,46.63,46.67,293494.0,38.2419,38.2829,38.2256,38.2583,293494.0
2017-11-14 09:40:00,46.66,46.68,46.64,46.66,378261.0,38.2501,38.2665,38.2337,38.2501,378261.0
2017-11-14 09:50:00,46.67,46.67,46.6,46.6,388644.0,38.2583,38.2583,38.201,38.201,388644.0
2017-11-14 10:00:00,46.59,46.62,46.53,46.57,494435.0,38.1928,38.2174,38.1436,38.1764,494435.0
2017-11-14 10:10:00,46.57,46.57,46.54,46.55,136884.0,38.1764,38.1764,38.1518,38.16,136884.0
2017-11-14 10:20:00,46.55,46.55,46.51,46.51,300366.0,38.16,38.16,38.1272,38.1272,300366.0
2017-11-14 10:30:00,46.52,46.56,46.49,46.56,169326.0,38.1354,38.1682,38.1108,38.1682,169326.0
2017-11-14 10:40:00,46.56,46.61,46.54,46.61,424691.0,38.1682,38.2092,38.1518,38.2092,424691.0
2017-11-14 10:50:00,46.61,46.61,46.55,46.55,328617.0,38.2092,38.2092,38.16,38.16,328617.0
2017-11-14 11:00:00,46.55,46.57,46.53,46.55,133997.0,38.16,38.1764,38.1436,38.16,133997.0
2017-11-14 11:10:00,46.55,46.57,46.53,46.54,86088.0,38.16,38.1764,38.1436,38.1518,86088.0
2017-11-14 11:20:00,46.54,46.55,46.5,46.52,110630.0,38.1518,38.16,38.119,38.1354,110630.0
2017-11-14 11:30:00,46.52,46.52,46.51,46.52,60905.0,38.1354,38.1354,38.1272,38.1354,60905.0
2017-11-14 11:40:00,46.52,46.52,46.49,46.49,172807.0,38.1354,38.1354,38.1108,38.1108,172807.0
2017-11-14 11:50:00,46.5,46.52,46.49,46.49,143623.0,38.119,38.1354,38.1108,38.1108,143623.0
2017-11-14 12:00:00,46.49,46.51,46.45,46.46,191206.0,38.1108,38.1272,38.078,38.0862,191206.0
2017-11-14 12:10:00,46.45,46.45,46.4,46.41,751275.0,38.078,38.078,38.037,38.0452,751275.0
2017-11-14 12:20:00,46.41,46.42,46.37,46.4,198352.0,38.0452,38.0534,38.0124,38.037,198352.0
2017-11-14 12:30:00,46.4,46.43,46.39,46.42,228175.0,38.037,38.0616,38.0288,38.0534,228175.0
2017-11-14 12:40:00,46.41,46.43,46.39,46.39,274642.0,38.0452,38.0616,38.0288,38.0288,274642.0
2017-11-14 12:50:00,46.39,46.4,46.33,46.37,398072.0,38.0288,38.037,37.9796,38.0124,398072.0
2017-11-14 13:00:00,46.36,46.4,46.36,46.39,145144.0,38.0042,38.037,38.0042,38.0288,145144.0
2017-11-14 13:10:00,46.39,46.41,46.38,46.39,121642.0,38.0288,38.0452,38.0206,38.0288,121642.0
2017-11-14 13:20:00,46.39,46.4,46.37,46.37,80914.0,38.0288,38.037,38.0124,38.0124,80914.0
2017-11-14 13:30:00,46.38,46.38,46.31,46.32,357238.0,38.0206,38.0206,37.9632,37.9714,357238.0
2017-11-14 13:40:00,46.32,46.36,46.31,46.34,258877.0,37.9714,38.0042,37.9632,37.9878,258877.0
2017-11-14 13:50:00,46.35,46.35,46.29,46.32,166141.0,37.996,37.996,37.9468,37.9714,166141.0
2017-11-14 14:00:00,46.32,46.32,46.29,46.3,249777.0,37.9714,37.9714,37.9468,37.955,249777.0
2017-11-14 14:10:00,46.3,46.31,46.28,46.29,305510.0,37.955,37.9632,37.9386,37.9468,305510.0
2017-11-14 14:20:00,46.3,46.33,46.28,46.33,232655.0,37.955,37.9796,37.9386,37.9796,232655.0
2017-11-14 14:30:00,46.33,46.34,46.31,46.33,81284.0,37.9796,37.9878,37.9632,37.9796,81284.0
2017-11-14 14:40:00,46.33,46.38,46.32,46.36,142414.0,37.9796,38.0206,37.9714,38.0042,142414.0
2017-11-14 14:50:00,46.36,46.39,46.35,46.39,97054.0,38.0042,38.0288,37.996,38.0288,97054.0
2017-11-14 15:00:00,46.39,46.4,46.34,46.34,174294.0,38.0288,38.037,37.9878,37.9878,174294.0
2017-11-14 15:10:00,46.34,46.39,46.34,46.38,132644.0,37.9878,38.0288,37.9878,38.0206,132644.0
2017-11-14 15:20:00,46.38,46.39,46.36,46.39,354927.0,38.0206,38.0288,38.0042,38.0288,354927.0
2017-11-14 15:30:00,46.39,46.42,46.38,46.39,196976.0,38.0288,38.0534,38.0206,38.0288,196976.0
2017-11-14 15:40:00,46.4,46.42,46.38,46.41,649985.0,38.037,38.0534,38.0206,38.0452,649985.0
2017-11-14 15:50:00,46.41,46.44,46.4,46.42,879369.0,38.0452,38.0698,38.037,38.0534,879369.0
2017-11-15 09:30:00,45.94,46.0,45.78,45.8,785625.0,37.6599,37.7091,37.5288,37.5451,785625.0
2017-11-15 09:40:00,45.8,45.83,45.76,45.82,824943.0,37.5451,37.5697,37.5124,37.5615,824943.0
2017-11-15 09:50:00,45.81,45.84,45.78,45.79,457473.0,37.5533,37.5779,37.5288,37.5369,457473.0
2017-11-15 10:00:00,45.79,45.85,45.79,45.83,236789.0,37.5369,37.5861,37.5369,37.5697,236789.0
2017-11-15 10:10:00,45.83,45.89,45.83,45.88,247019.0,37.5697,37.6189,37.5697,37.6107,247019.0
2017-11-15 10:20:00,45.89,45.93,45.87,45.9,565236.0,37.6189,37.6517,37.6025,37.6271,565236.0
2017-11-15 10:30:00,45.9,46.0,45.89,45.98,536545.0,37.6271,37.7091,37.6189,37.6927,536545.0
2017-11-15 10:40:00,45.98,46.03,45.97,45.99,369512.0,37.6927,37.7337,37.6845,37.7009,369512.0
2017-11-15 10:50:00,45.99,46.03,45.97,46.02,139184.0,37.7009,37.7337,37.6845,37.7255,139184.0
2017-11-15 11:00:00,46.03,46.04,45.98,45.99,119568.0,37.7337,37.7419,37.6927,37.7009,119568.0
2017-11-15 11:10:00,45.99,46.0,45.96,45.98,191030.0,37.7009,37.7091,37.6763,37.6927,191030.0
2017-11-15 11:20:00,45.98,46.07,45.98,46.04,564807.0,37.6927,37.7665,37.6927,37.7419,564807.0
2017-11-15 11:30:00,46.05,46.05,46.01,46.02,230853.0,37.7501,37.7501,37.7173,37.7255,230853.0
2017-11-15 11:40:00,46.01,46.06,46.01,46.03,339922.0,37.7173,37.7583,37.7173,37.7337,339922.0
2017-11-15 11:50:00,46.04,46.04,46.02,46.03,144978.0,37.7419,37.7419,37.7255,37.7337,144978.0
2017-11-15 12:00:00,46.03,46.05,45.97,45.98,442583.0,37.7337,37.7501,37.6845,37.6927,442583.0
2017-11-15 12:10:00,45.98,45.98,45.92,45.94,95161.0,37.6927,37.6927,37.6435,37.6599,95161.0
2017-11-15 12:20:00,45.94,45.95,45.91,45.94,109839.0,37.6599,37.6681,37.6353,37.6599,109839.0
2017-11-15 12:30:00,45.95,45.97,45.94,45.96,106194.0,37.6681,37.6845,37.6599,37.6763,106194.0
2017-11-15 12:40:00,45.97,45.97,45.93,45.94,211572.0,37.6845,37.6845,37.6517,37.6599,211572.0
2017-11-15 12:50:00,45.94,45.94,45.91,45.91,107638.0,37.6599,37.6599,37.6353,37.6353,107638.0
2017-11-15 13:00:00,45.91,45.92,45.85,45.87,154117.0,37.6353,37.6435,37.5861,37.6025,154117.0
2017-11-15 13:10:00,45.86,45.88,45.84,45.87,335524.0,37.5943,37.6107,37.5779,37.6025,335524.0
2017-11-15 13:20:00,45.86,45.89,45.85,45.88,234327.0,37.5943,37.6189,37.5861,37.6107,234327.0
2017-11-15 13:30:00,45.88,45.9,45.87,45.9,179587.0,37.6107,37.6271,37.6025,37.6271,179587.0
2017-11-15 13:40:00,45.9,45.93,45.87,45.92,191519.0,37.6271,37.6517,37.6025,37.6435,191519.0
2017-11-15 13:50:00,45.91,45.93,45.87,45.88,68720.0,37.6353,37.6517,37.6025,37.6107,68720.0
2017-11-15 14:00:00,45.88,45.89,45.81,45.81,525805.0,37.6107,37.6189,37.5533,37.5533,525805.0
2017-11-15 14:10:00,45.81,45.83,45.79,45.82,918931.0,37.5533,37.5697,37.5369,37.5615,918931.0
2017-11-15 14:20:00,45.82,45.83,45.8,45.83,265533.0,37.5615,37.5697,37.5451,37.5697,265533.0
2017-11-15 14:30:00,45.83,45.83,45.82,45.83,92118.0,37.5697,37.5697,37.5615,37.5697,92118.0
2017-11-15 14:40:00,45.82,45.83,45.82,45.83,175355.0,37.5615,37.5697,37.5615,37.5697,175355.0
2017-11-15 14:50:00,45.83,45.84,45.82,45.83,76628.0,37.5697,37.5779,37.5615,37.5697,76628.0
2017-11-15 15:00:00,45.84,45.84,45.8,45.8,415681.0,37.5779,37.5779,37.5451,37.5451,415681.0
2017-11-15 15:10:00,45.81,45.86,45.8,45.86,513968.0,37.5533,37.5943,37.5451,37.5943,513968.0
2017-11-15 15:20:00,45.86,45.86,45.78,45.82,417971.0,37.5943,37.5943,37.5288,37.5615,417971.0
2017-11-15 15:30:00,45.81,45.82,45.81,45.81,103301.0,37.5533,37.5615,37.5533,37.5533,103301.0
2017-11-15 15:40:00,45.81,45.83,45.79,45.82,645515.0,37.5533,37.5697,37.5369,37.5615,645515.0
2017-11-15 15:50:00,45.81,45.86,45.78,45.85,1961595.0,37.5533,37.5943,37.5288,37.5861,1961595.0
2017-11-16 09:30:00,46.59,46.69,46.53,46.58,1378546.0,38.1928,38.2747,38.1436,38.1846,1378546.0
2017-11-16 09:40:00,46.57,46.62,46.57,46.61,602300.0,38.1764,38.2174,38.1764,38.2092,602300.0
2017-11-16 09:50:00,46.61,46.66,46.6,46.61,621554.0,38.2092,38.2501,38.201,38.2092,621554.0
2017-11-16 10:00:00,46.62,46.7,46.62,46.68,306582.0,38.2174,38.2829,38.2174,38.2665,306582.0
2017-11-16 10:10:00,46.68,46.71,46.67,46.7,349443.0,38.2665,38.2911,38.2583,38.2829,349443.0
2017-11-16 10:20:00,46.7,46.72,46.68,46.7,289235.0,38.2829,38.2993,38.2665,38.2829,289235.0
2017-11-16 10:30:00,46.69,46.73,46.69,46.73,371955.0,38.2747,38.3075,38.2747,38.3075,371955.0
2017-11-16 10:40:00,46.73,46.74,46.71,46.72,532919.0,38.3075,38.3157,38.2911,38.2993,532919.0
2017-11-16 10:50:00,46.72,46.76,46.71,46.73,530643.0,38.2993,38.3321,38.2911,38.3075,530643.0
2017-11-16 11:00:00,46.73,46.77,46.73,46.76,179714.0,38.3075,38.3403,38.3075,38.3321,179714.0
2017-11-16 11:10:00,46.76,46.76,46.73,46.74,185913.0,38.3321,38.3321,38.3075,38.3157,185913.0
2017-11-16 11:20:00,46.74,46.74,46.68,46.69,163342.0,38.3157,38.3157,38.2665,38.2747,163342.0
2017-11-16 11:30:00,46.69,46.72,46.67,46.7,404264.0,38.2747,38.2993,38.2583,38.2829,404264.0
2017-11-16 11:40:00,46.7,46.72,46.68,46.7,149317.0,38.2829,38.2993,38.2665,38.2829,149317.0
2017-11-16 11:50:00,46.7,46.74,46.7,46.73,94498.0,38.2829,38.3157,38.2829,38.3075,94498.0
2017-11-16 12:00:00,46.74,46.75,46.73,46.75,61014.0,38.3157,38.3239,38.3075,38.3239,61014.0
2017-11-16 12:10:00,46.75,46.75,46.73,46.75,36284.0,38.3239,38.3239,38.3075,38.3239,36284.0
2017-11-16 12:20:00,46.75,46.76,46.73,46.76,70725.0,38.3239,38.3321,38.3075,38.3321,70725.0
2017-11-16 12:30:00,46.76,46.78,46.75,46.78,70350.0,38.3321,38.3485,38.3239,38.3485,70350.0
2017-11-16 12:40:00,46.77,46.8,46.75,46.79,52977.0,38.3403,38.3649,38.3239,38.3567,52977.0
2017-11-16 12:50:00,46.79,46.79,46.76,46.78,51796.0,38.3567,38.3567,38.3321,38.3485,51796.0
2017-11-16 13:00:00,46.78,46.86,46.77,46.84,100714.0,38.3485,38.4141,38.3403,38.3977,100714.0
2017-11-16 13:10:00,46.84,46.87,46.84,46.86,85775.0,38.3977,38.4223,38.3977,38.4141,85775.0
2017-11-16 13:20:00,46.86,46.86,46.83,46.84,67737.0,38.4141,38.4141,38.3895,38.3977,67737.0
2017-11-16 13:30:00,46.84,46.88,46.84,46.86,72894.0,38.3977,38.4305,38.3977,38.4141,72894.0
2017-11-16 13:40:00,46.86,46.88,46.85,46.86,91249.0,38.4141,38.4305,38.4059,38.4141,91249.0
2017-11-16 13:50:00,46.87,46.88,46.86,46.87,40831.0,38.4223,38.4305,38.4141,38.4223,40831.0
2017-11-16 14:00:00,46.87,46.89,46.85,46.87,277510.0,38.4223,38.4387,38.4059,38.4223,277510.0
2017-11-16 14:10:00,46.87,46.89,46.86,46.87,181654.0,38.4223,38.4387,38.4141,38.4223,181654.0
2017-11-16 14:20:00,46.86,46.91,46.86,46.88,98940.0,38.4141,38.4551,38.4141,38.4305,98940.0
2017-11-16 14:30:00,46.87,46.89,46.85,46.89,618789.0,38.4223,38.4387,38.4059,38.4387,618789.0
2017-11-16 14:40:00,46.89,46.89,46.84,46.84,112788.0,38.4387,38.4387,38.3977,38.3977,112788.0
2017-11-16 14:50:00,46.84,46.86,46.82,46.84,203360.0,38.3977,38.4141,38.3813,38.3977,203360.0
2017-11-16 15:00:00,46.83,46.84,46.82,46.82,81062.0,38.3895,38.3977,38.3813,38.3813,81062.0
2017-11-16 15:10:00,46.83,46.83,46.78,46.79,224769.0,38.3895,38.3895,38.3485,38.3567,224769.0
2017-11-16 15:20:00,46.79,46.8,46.76,46.79,149681.0,38.3567,38.3649,38.3321,38.3567,149681.0
2017-11-16 15:30:00,46.8,46.8,46.74,46.74,465740.0,38.3649,38.3649,38.3157,38.3157,465740.0
2017-11-16 15:40:00,46.74,46.76,46.72,46.75,334001.0,38.3157,38.3321,38.2993,38.3239,334001.0
2017-11-16 15:50:00,46.75,46.75,46.68,46.72,1845255.0,38.3239,38.3239,38.2665,38.2993,1845255.0
2017-11-17 09:30:00,46.56,46.63,46.53,46.61,197411.0,38.1682,38.2256,38.1436,38.2092,197411.0
2017-11-17 09:40:00,46.61,46.61,46.52,46.56,366697.0,38.2092,38.2092,38.1354,38.1682,366697.0
2017-11-17 09:50:00,46.56,46.6,46.55,46.58,499530.0,38.1682,38.201,38.16,38.1846,499530.0
2017-11-17 10:00:00,46.59,46.6,46.55,46.59,676776.0,38.1928,38.201,38.16,38.1928,676776.0
2017-11-17 10:10:00,46.59,46.59,46.55,46.59,208066.0,38.1928,38.1928,38.16,38.1928,208066.0
2017-11-17 10:20:00,46.59,46.61,46.58,46.59,269366.0,38.1928,38.2092,38.1846,38.1928,269366.0
2017-11-17 10:30:00,46.59,46.59,46.55,46.56,134638.0,38.1928,38.1928,38.16,38.1682,134638.0
2017-11-17 10:40:00,46.56,46.56,46.53,46.56,191034.0,38.1682,38.1682,38.1436,38.1682,191034.0
2017-11-17 10:50:00,46.56,46.57,46.55,46.57,42463.0,38.1682,38.1764,38.16,38.1764,42463.0
2017-11-17 11:00:00,46.56,46.56,46.51,46.52,409231.0,38.1682,38.1682,38.1272,38.1354,409231.0
2017-11-17 11:10:00,46.52,46.54,46.5,46.54,123223.0,38.1354,38.1518,38.119,38.1518,123223.0
2017-11-17 11:20:00,46.54,46.55,46.52,46.53,304555.0,38.1518,38.16,38.1354,38.1436,304555.0
2017-11-17 11:30:00,46.53,46.54,46.52,46.54,112622.0,38.1436,38.1518,38.1354,38.1518,112622.0
2017-11-17 11:40:00,46.53,46.54,46.47,46.48,1881092.0,38.1436,38.1518,38.0944,38.1026,1881092.0
2017-11-17 11:50:00,46.48,46.53,46.48,46.52,783863.0,38.1026,38.1436,38.1026,38.1354,783863.0
2017-11-17 12:00:00,46.53,46.54,46.52,46.54,288826.0,38.1436,38.1518,38.1354,38.1518,288826.0
2017-11-17 12:10:00,46.53,46.56,46.53,46.56,268733.0,38.1436,38.1682,38.1436,38.1682,268733.0
2017-11-17 12:20:00,46.55,46.57,46.54,46.56,203242.0,38.16,38.1764,38.1518,38.1682,203242.0
2017-11-17 12:30:00,46.56,46.56,46.53,46.55,205705.0,38.1682,38.1682,38.1436,38.16,205705.0
2017-11-17 12:40:00,46.55,46.59,46.54,46.58,237744.0,38.16,38.1928,38.1518,38.1846,237744.0
2017-11-17 12:50:00,46.58,46.59,46.56,46.57,185346.0,38.1846,38.1928,38.1682,38.1764,185346.0
2017-11-17 13:00:00,46.56,46.58,46.55,46.56,118731.0,38.1682,38.1846,38.16,38.1682,118731.0
2017-11-17 13:10:00,46.56,46.61,46.56,46.59,188153.0,38.1682,38.2092,38.1682,38.1928,188153.0
2017-11-17 13:20:00,46.59,46.6,46.57,46.57,45094.0,38.1928,38.201,38.1764,38.1764,45094.0
2017-11-17 13:30:00,46.58,46.58,46.54,46.58,133021.0,38.1846,38.1846,38.1518,38.1846,133021.0
2017-11-17 13:40:00,46.58,46.61,46.58,46.59,115232.0,38.1846,38.2092,38.1846,38.1928,115232.0
2017-11-17 13:50:00,46.59,46.59,46.57,46.57,31527.0,38.1928,38.1928,38.1764,38.1764,31527.0
2017-11-17 14:00:00,46.58,46.58,46.54,46.55,91807.0,38.1846,38.1846,38.1518,38.16,91807.0
2017-11-17 14:10:00,46.55,46.56,46.52,46.54,210965.0,38.16,38.1682,38.1354,38.1518,210965.0
2017-11-17 14:20:00,46.53,46.54,46.52,46.54,81135.0,38.1436,38.1518,38.1354,38.1518,81135.0
2017-11-17 14:30:00,46.53,46.54,46.51,46.52,101515.0,38.1436,38.1518,38.1272,38.1354,101515.0
2017-11-17 14:40:00,46.53,46.53,46.52,46.53,86041.0,38.1436,38.1436,38.1354,38.1436,86041.0
2017-11-17 14:50:00,46.53,46.55,46.52,46.54,166401.0,38.1436,38.16,38.1354,38.1518,166401.0
2017-11-17 15:00:00,46.55,46.56,46.53,46.55,99033.0,38.16,38.1682,38.1436,38.16,99033.0
2017-11-17 15:10:00,46.55,46.55,46.52,46.53,145365.0,38.16,38.16,38.1354,38.1436,145365.0
2017-11-17 15:20:00,46.53,46.54,46.52,46.53,256990.0,38.1436,38.1518,38.1354,38.1436,256990.0
2017-11-17 15:30:00,46.52,46.52,46.49,46.52,445598.0,38.1354,38.1354,38.1108,38.1354,445598.0
2017-11-17 15:40:00,46.53,46.53,46.47,46.49,182809.0,38.1436,38.1436,38.0944,38.1108,182809.0
2017-11-17 15:50:00,46.5,46.52,46.48,46.48,1080725.0,38.119,38.1354,38.1026,38.1026,1080725.0
2017-11-20 09:30:00,46.6,46.68,46.6,46.68,565220.0,38.201,38.2665,38.201,38.2665,565220.0
2017-11-20 09:40:00,46.67,46.69,46.66,46.69,299759.0,38.2583,38.2747,38.2501,38.2747,299759.0
2017-11-20 09:50:00,46.69,46.72,46.66,46.71,419364.0,38.2747,38.2993,38.2501,38.2911,419364.0
2017-11-20 10:00:00,46.71,46.73,46.7,46.72,170963.0,38.2911,38.3075,38.2829,38.2993,170963.0
2017-11-20 10:10:00,46.72,46.75,46.71,46.75,280573.0,38.2993,38.3239,38.2911,38.3239,280573.0
2017-11-20 10:20:00,46.75,46.76,46.72,46.74,239844.0,38.3239,38.3321,38.2993,38.3157,239844.0
2017-11-20 10:30:00,46.73,46.75,46.73,46.73,168169.0,38.3075,38.3239,38.3075,38.3075,168169.0
2017-11-20 10:40:00,46.73,46.76,46.73,46.76,185988.0,38.3075,38.3321,38.3075,38.3321,185988.0
2017-11-20 10:50:00,46.76,46.79,46.75,46.79,259126.0,38.3321,38.3567,38.3239,38.3567,259126.0
2017-11-20 11:00:00,46.79,46.81,46.78,46.8,183932.0,38.3567,38.3731,38.3485,38.3649,183932.0
2017-11-20 11:10:00,46.8,46.82,46.8,46.81,114810.0,38.3649,38.3813,38.3649,38.3731,114810.0
2017-11-20 11:20:00,46.81,46.83,46.79,46.81,170933.0,38.3731,38.3895,38.3567,38.3731,170933.0
2017-11-20 11:30:00,46.82,46.82,46.77,46.77,189909.0,38.3813,38.3813,38.3403,38.3403,189909.0
2017-11-20 11:40:00,46.78,46.8,46.77,46.8,169161.0,38.3485,38.3649,38.3403,38.3649,169161.0
2017-11-20 11:50:00,46.8,46.89,46.8,46.87,808270.0,38.3649,38.4387,38.3649,38.4223,808270.0
2017-11-20 12:00:00,46.87,46.91,46.87,46.91,192918.0,38.4223,38.4551,38.4223,38.4551,192918.0
2017-11-20 12:10:00,46.91,46.93,46.89,46.9,102899.0,38.4551,38.4715,38.4387,38.4469,102899.0
2017-11-20 12:20:00,46.9,46.92,46.87,46.91,258808.0,38.4469,38.4633,38.4223,38.4551,258808.0
2017-11-20 12:30:00,46.91,46.95,46.91,46.95,131766.0,38.4551,38.4879,38.4551,38.4879,131766.0
2017-11-20 12:40:00,46.95,46.96,46.93,46.95,78649.0,38.4879,38.4961,38.4715,38.4879,78649.0
2017-11-20 12:50:00,46.95,46.99,46.95,46.97,149245.0,38.4879,38.5207,38.4879,38.5043,149245.0
2017-11-20 13:00:00,46.97,47.03,46.97,47.02,638899.0,38.5043,38.5535,38.5043,38.5453,638899.0
2017-11-20 13:10:00,47.03,47.03,47.02,47.03,268828.0,38.5535,38.5535,38.5453,38.5535,268828.0
2017-11-20 13:20:00,47.03,47.03,46.89,46.98,1813281.0,38.5535,38.5535,38.4387,38.5125,1813281.0
2017-11-20 13:30:00,46.98,46.99,46.97,46.98,159606.0,38.5125,38.5207,38.5043,38.5125,159606.0
2017-11-20 13:40:00,46.98,47.01,46.97,47.01,93326.0,38.5125,38.5371,38.5043,38.5371,93326.0
2017-11-20 13:50:00,47.01,47.03,47.0,47.03,439280.0,38.5371,38.5535,38.5289,38.5535,439280.0
2017-11-20 14:00:00,47.03,47.07,47.02,47.07,215146.0,38.5535,38.5862,38.5453,38.5862,215146.0
2017-11-20 14:10:00,47.07,47.08,47.02,47.02,217698.0,38.5862,38.5944,38.5453,38.5453,217698.0
2017-11-20 14:20:00,47.03,47.03,46.99,47.0,146851.0,38.5535,38.5535,38.5207,38.5289,146851.0
2017-11-20 14:30:00,47.0,47.0,46.98,47.0,204276.0,38.5289,38.5289,38.5125,38.5289,204276.0
2017-11-20 14:40:00,47.0,47.02,46.99,46.99,136803.0,38.5289,38.5453,38.5207,38.5207,136803.0
2017-11-20 14:50:00,46.99,47.01,46.97,46.98,123803.0,38.5207,38.5371,38.5043,38.5125,123803.0
2017-11-20 15:00:00,46.97,47.0,46.97,46.99,133054.0,38.5043,38.5289,38.5043,38.5207,133054.0
2017-11-20 15:10:00,47.0,47.0,46.94,46.94,247307.0,38.5289,38.5289,38.4797,38.4797,247307.0
2017-11-20 15:20:00,46.95,46.97,46.94,46.96,222263.0,38.4879,38.5043,38.4797,38.4961,222263.0
2017-11-20 15:30:00,46.96,46.98,46.95,46.98,235241.0,38.4961,38.5125,38.4879,38.5125,235241.0
2017-11-20 15:40:00,46.98,47.0,46.97,47.0,266162.0,38.5125,38.5289,38.5043,38.5289,266162.0
2017-11-20 15:50:00,47.0,47.02,46.96,46.97,1115933.0,38.5289,38.5453,38.4961,38.5043,1115933.0
2017-11-21 09:30:00,48.12,48.23,48.11,48.21,656221.0,39.447,39.5372,39.4388,39.5208,656221.0
2017-11-21 09:40:00,48.21,48.26,48.2,48.25,655101.0,39.5208,39.5618,39.5126,39.5536,655101.0
2017-11-21 09:50:00,48.25,48.26,48.2,48.22,706934.0,39.5536,39.5618,39.5126,39.529,706934.0
2017-11-21 10:00:00,48.22,48.25,48.21,48.25,312235.0,39.529,39.5536,39.5208,39.5536,312235.0
2017-11-21 10:10:00,48.25,48.28,48.23,48.27,601670.0,39.5536,39.5782,39.5372,39.57,601670.0
2017-11-21 10:20:00,48.27,48.3,48.26,48.3,340067.0,39.57,39.5946,39.5618,39.5946,340067.0
2017-11-21 10:30:00,48.3,48.3,48.24,48.26,482655.0,39.5946,39.5946,39.5454,39.5618,482655.0
2017-11-21 10:40:00,48.26,48.26,48.21,48.21,314652.0,39.5618,39.5618,39.5208,39.5208,314652.0
2017-11-21 10:50:00,48.21,48.22,48.2,48.22,201182.0,39.5208,39.529,39.5126,39.529,201182.0
2017-11-21 11:00:00,48.22,48.25,48.21,48.25,187327.0,39.529,39.5536,39.5208,39.5536,187327.0
2017-11-21 11:10:00,48.25,48.28,48.25,48.27,311375.0,39.5536,39.5782,39.5536,39.57,311375.0
2017-11-21 11:20:00,48.27,48.27,48.25,48.27,206541.0,39.57,39.57,39.5536,39.57,206541.0
2017-11-21 11:30:00,48.27,48.28,48.24,48.28,278784.0,39.57,39.5782,39.5454,39.5782,278784.0
2017-11-21 11:40:00,48.28,48.3,48.27,48.3,253725.0,39.5782,39.5946,39.57,39.5946,253725.0
2017-11-21 11:50:00,48.3,48.3,48.27,48.28,170814.0,39.5946,39.5946,39.57,39.5782,170814.0
2017-11-21 12:00:00,48.28,48.32,48.27,48.32,151188.0,39.5782,39.6109,39.57,39.6109,151188.0
2017-11-21 12:10:00,48.32,48.33,48.31,48.32,134672.0,39.6109,39.6191,39.6028,39.6109,134672.0
2017-11-21 12:20:00,48.32,48.32,48.24,48.25,261673.0,39.6109,39.6109,39.5454,39.5536,261673.0
2017-11-21 12:30:00,48.26,48.29,48.25,48.29,313285.0,39.5618,39.5864,39.5536,39.5864,313285.0
2017-11-21 12:40:00,48.29,48.29,48.27,48.28,82357.0,39.5864,39.5864,39.57,39.5782,82357.0
2017-11-21 12:50:00,48.28,48.29,48.26,48.27,143067.0,39.5782,39.5864,39.5618,39.57,143067.0
2017-11-21 13:00:00,48.26,48.29,48.26,48.28,113556.0,39.5618,39.5864,39.5618,39.5782,113556.0
2017-11-21 13:10:00,48.28,48.29,48.26,48.26,139851.0,39.5782,39.5864,39.5618,39.5618,139851.0
2017-11-21 13:20:00,48.27,48.28,48.25,48.27,164013.0,39.57,39.5782,39.5536,39.57,164013.0
2017-11-21 13:30:00,48.27,48.29,48.26,48.27,97941.0,39.57,39.5864,39.5618,39.57,97941.0
2017-11-21 13:40:00,48.28,48.28,48.27,48.27,38000.0,39.5782,39.5782,39.57,39.57,38000.0
2017-11-21 13:50:00,48.27,48.28,48.24,48.25,250422.0,39.57,39.5782,39.5454,39.5536,250422.0
2017-11-21 14:00:00,48.25,48.27,48.24,48.27,197132.0,39.5536,39.57,39.5454,39.57,197132.0
2017-11-21 14:10:00,48.27,48.27,48.23,48.24,147600.0,39.57,39.57,39.5372,39.5454,147600.0
2017-11-21 14:20:00,48.24,48.29,48.24,48.29,70798.0,39.5454,39.5864,39.5454,39.5864,70798.0
2017-11-21 14:30:00,48.29,48.29,48.25,48.29,179786.0,39.5864,39.5864,39.5536,39.5864,179786.0
2017-11-21 14:40:00,48.29,48.3,48.28,48.3,81469.0,39.5864,39.5946,39.5782,39.5946,81469.0
2017-11-21 14:50:00,48.3,48.31,48.28,48.29,240309.0,39.5946,39.6028,39.5782,39.5864,240309.0
2017-11-21 15:00:00,48.29,48.3,48.28,48.29,323840.0,39.5864,39.5946,39.5782,39.5864,323840.0
2017-11-21 15:10:00,48.28,48.29,48.26,48.26,166474.0,39.5782,39.5864,39.5618,39.5618,166474.0
2017-11-21 15:20:00,48.26,48.26,48.2,48.25,364846.0,39.5618,39.5618,39.5126,39.5536,364846.0
2017-11-21 15:30:00,48.25,48.25,48.24,48.25,190994.0,39.5536,39.5536,39.5454,39.5536,190994.0
2017-11-21 15:40:00,48.25,48.25,48.2,48.2,619941.0,39.5536,39.5536,39.5126,39.5126,619941.0
2017-11-21 15:50:00,48.21,48.26,48.19,48.22,2155071.0,39.5208,39.5618,39.5044,39.529,2155071.0
2017-11-22 09:30:00,48.26,48.29,48.24,48.26,628332.0,39.5618,39.5864,39.5454,39.5618,628332.0
2017-11-22 09:40:00,48.26,48.27,48.23,48.23,435239.0,39.5618,39.57,39.5372,39.5372,435239.0
2017-11-22 09:50:00,48.23,48.24,48.2,48.23,648682.0,39.5372,39.5454,39.5126,39.5372,648682.0
2017-11-22 10:00:00,48.23,48.25,48.21,48.22,383082.0,39.5372,39.5536,39.5208,39.529,383082.0
2017-11-22 10:10:00,48.22,48.25,48.19,48.23,576013.0,39.529,39.5536,39.5044,39.5372,576013.0
2017-11-22 10:20:00,48.23,48.24,48.21,48.22,394980.0,39.5372,39.5454,39.5208,39.529,394980.0
2017-11-22 10:30:00,48.22,48.22,48.17,48.2,365325.0,39.529,39.529,39.488,39.5126,365325.0
2017-11-22 10:40:00,48.2,48.22,48.18,48.19,284764.0,39.5126,39.529,39.4962,39.5044,284764.0
2017-11-22 10:50:00,48.19,48.2,48.18,48.19,137990.0,39.5044,39.5126,39.4962,39.5044,137990.0
2017-11-22 11:00:00,48.19,48.22,48.18,48.21,167113.0,39.5044,39.529,39.4962,39.5208,167113.0
2017-11-22 11:10:00,48.22,48.22,48.19,48.21,230317.0,39.529,39.529,39.5044,39.5208,230317.0
2017-11-22 11:20:00,48.21,48.21,48.15,48.16,152826.0,39.5208,39.5208,39.4716,39.4798,152826.0
2017-11-22 11:30:00,48.16,48.16,48.14,48.14,116098.0,39.4798,39.4798,39.4634,39.4634,116098.0
2017-11-22 11:40:00,48.14,48.14,48.1,48.11,237295.0,39.4634,39.4634,39.4306,39.4388,237295.0
2017-11-22 11:50:00,48.12,48.15,48.1,48.13,151802.0,39.447,39.4716,39.4306,39.4552,151802.0
2017-11-22 12:00:00,48.13,48.16,48.13,48.13,159247.0,39.4552,39.4798,39.4552,39.4552,159247.0
2017-11-22 12:10:00,48.14,48.14,48.11,48.11,99512.0,39.4634,39.4634,39.4388,39.4388,99512.0
2017-11-22 12:20:00,48.11,48.15,48.1,48.15,83844.0,39.4388,39.4716,39.4306,39.4716,83844.0
2017-11-22 12:30:00,48.15,48.16,48.13,48.15,122817.0,39.4716,39.4798,39.4552,39.4716,122817.0
2017-11-22 12:40:00,48.15,48.17,48.14,48.16,107866.0,39.4716,39.488,39.4634,39.4798,107866.0
2017-11-22 12:50:00,48.16,48.2,48.16,48.18,134907.0,39.4798,39.5126,39.4798,39.4962,134907.0
2017-11-22 13:00:00,48.18,48.18,48.16,48.17,32065.0,39.4962,39.4962,39.4798,39.488,32065.0
2017-11-22 13:10:00,48.18,48.18,48.15,48.16,40652.0,39.4962,39.4962,39.4716,39.4798,40652.0
2017-11-22 13:20:00,48.16,48.22,48.16,48.22,98766.0,39.4798,39.529,39.4798,39.529,98766.0
2017-11-22 13:30:00,48.22,48.23,48.21,48.23,69288.0,39.529,39.5372,39.5208,39.5372,69288.0
2017-11-22 13:40:00,48.23,48.26,48.22,48.26,145198.0,39.5372,39.5618,39.529,39.5618,145198.0
2017-11-22 13:50:00,48.26,48.26,48.21,48.23,266461.0,39.5618,39.5618,39.5208,39.5372,266461.0
2017-11-22 14:00:00,48.23,48.3,48.22,48.29,196112.0,39.5372,39.5946,39.529,39.5864,196112.0
2017-11-22 14:10:00,48.29,48.3,48.26,48.27,273630.0,39.5864,39.5946,39.5618,39.57,273630.0
2017-11-22 14:20:00,48.27,48.32,48.26,48.28,244324.0,39.57,39.6109,39.5618,39.5782,244324.0
2017-11-22 14:30:00,48.29,48.33,48.28,48.31,181359.0,39.5864,39.6191,39.5782,39.6028,181359.0
2017-11-22 14:40:00,48.32,48.33,48.29,48.32,413440.0,39.6109,39.6191,39.5864,39.6109,413440.0
2017-11-22 14:50:00,48.31,48.35,48.3,48.32,217358.0,39.6028,39.6355,39.5946,39.6109,217358.0
2017-11-22 15:00:00,48.32,48.33,48.3,48.33,98818.0,39.6109,39.6191,39.5946,39.6191,98818.0
2017-11-22 15:10:00,48.33,48.35,48.32,48.34,357852.0,39.6191,39.6355,39.6109,39.6273,357852.0
2017-11-22 15:20:00,48.34,48.36,48.33,48.35,289298.0,39.6273,39.6437,39.6191,39.6355,289298.0
2017-11-22 15:30:00,48.35,48.36,48.34,48.34,372247.0,39.6355,39.6437,39.6273,39.6273,372247.0
2017-11-22 15:40:00,48.34,48.35,48.31,48.33,336930.0,39.6273,39.6355,39.6028,39.6191,336930.0
2017-11-22 15:50:00,48.33,48.33,48.3,48.31,675046.0,39.6191,39.6191,39.5946,39.6028,675046.0
2017-11-24 09:30:00,47.97,47.98,47.86,47.93,495363.0,39.324,39.3322,39.2339,39.2912,495363.0
2017-11-24 09:40:00,47.93,47.93,47.91,47.92,503298.0,39.2912,39.2912,39.2748,39.283,503298.0
2017-11-24 09:50:00,47.92,47.95,47.92,47.95,297548.0,39.283,39.3076,39.283,39.3076,297548.0
2017-11-24 10:00:00,47.95,47.95,47.93,47.94,198542.0,39.3076,39.3076,39.2912,39.2994,198542.0
2017-11-24 10:10:00,47.93,47.95,47.93,47.95,166761.0,39.2912,39.3076,39.2912,39.3076,166761.0
2017-11-24 10:20:00,47.95,47.97,47.94,47.97,471225.0,39.3076,39.324,39.2994,39.324,471225.0
2017-11-24 10:30:00,47.96,47.99,47.96,47.99,782154.0,39.3158,39.3404,39.3158,39.3404,782154.0
2017-11-24 10:40:00,47.99,48.05,47.98,48.05,1019203.0,39.3404,39.3896,39.3322,39.3896,1019203.0
2017-11-24 10:50:00,48.05,48.11,48.04,48.05,724660.0,39.3896,39.4388,39.3814,39.3896,724660.0
2017-11-24 11:00:00,48.04,48.06,48.04,48.06,134310.0,39.3814,39.3978,39.3814,39.3978,134310.0
2017-11-24 11:10:00,48.05,48.06,48.03,48.05,302738.0,39.3896,39.3978,39.3732,39.3896,302738.0
2017-11-24 11:20:00,48.05,48.05,48.02,48.03,105159.0,39.3896,39.3896,39.365,39.3732,105159.0
2017-11-24 11:30:00,48.03,48.04,48.01,48.03,106642.0,39.3732,39.3814,39.3568,39.3732,106642.0
2017-11-24 11:40:00,48.02,48.04,48.0,48.03,190302.0,39.365,39.3814,39.3486,39.3732,190302.0
2017-11-24 11:50:00,48.03,48.04,48.01,48.02,107340.0,39.3732,39.3814,39.3568,39.365,107340.0
2017-11-24 12:00:00,48.02,48.03,48.0,48.01,120679.0,39.365,39.3732,39.3486,39.3568,120679.0
2017-11-24 12:10:00,48.01,48.01,48.0,48.01,65315.0,39.3568,39.3568,39.3486,39.3568,65315.0
2017-11-24 12:20:00,48.01,48.03,47.99,48.03,154889.0,39.3568,39.3732,39.3404,39.3732,154889.0
2017-11-24 12:30:00,48.03,48.03,48.0,48.01,105954.0,39.3732,39.3732,39.3486,39.3568,105954.0
2017-11-24 12:40:00,48.0,48.01,47.97,47.98,214476.0,39.3486,39.3568,39.324,39.3322,214476.0
2017-11-24 12:50:00,47.98,47.98,47.91,47.95,996280.0,39.3322,39.3322,39.2748,39.3076,996280.0
2017-11-27 09:30:00,47.46,47.48,47.36,47.37,514266.0,38.906,38.9223,38.824,38.8322,514266.0
2017-11-27 09:40:00,47.37,47.42,47.36,47.41,335733.0,38.8322,38.8732,38.824,38.865,335733.0
2017-11-27 09:50:00,47.41,47.47,47.4,47.45,1502108.0,38.865,38.9142,38.8568,38.8978,1502108.0
2017-11-27 10:00:00,47.45,47.45,47.41,47.41,516567.0,38.8978,38.8978,38.865,38.865,516567.0
2017-11-27 10:10:00,47.41,47.45,47.41,47.43,386976.0,38.865,38.8978,38.865,38.8814,386976.0
2017-11-27 10:20:00,47.43,47.43,47.39,47.4,181505.0,38.8814,38.8814,38.8486,38.8568,181505.0
2017-11-27 10:30:00,47.4,47.41,47.38,47.39,145707.0,38.8568,38.865,38.8404,38.8486,145707.0
2017-11-27 10:40:00,47.39,47.42,47.38,47.39,602414.0,38.8486,38.8732,38.8404,38.8486,602414.0
2017-11-27 10:50:00,47.39,47.41,47.37,47.39,311588.0,38.8486,38.865,38.8322,38.8486,311588.0
2017-11-27 11:00:00,47.39,47.42,47.39,47.41,198622.0,38.8486,38.8732,38.8486,38.865,198622.0
2017-11-27 11:10:00,47.41,47.41,47.35,47.36,211580.0,38.865,38.865,38.8158,38.824,211580.0
2017-11-27 11:20:00,47.36,47.36,47.25,47.26,1027666.0,38.824,38.824,38.7338,38.742,1027666.0
2017-11-27 11:30:00,47.25,47.29,47.19,47.22,868789.0,38.7338,38.7666,38.6846,38.7092,868789.0
2017-11-27 11:40:00,47.22,47.24,47.2,47.23,645812.0,38.7092,38.7256,38.6928,38.7174,645812.0
2017-11-27 11:50:00,47.23,47.23,47.18,47.18,589614.0,38.7174,38.7174,38.6764,38.6764,589614.0
2017-11-27 12:00:00,47.19,47.2,47.16,47.19,188064.0,38.6846,38.6928,38.66,38.6846,188064.0
2017-11-27 12:10:00,47.18,47.19,47.16,47.18,63331.0,38.6764,38.6846,38.66,38.6764,63331.0
2017-11-27 12:20:00,47.18,47.21,47.18,47.21,62451.0,38.6764,38.701,38.6764,38.701,62451.0
2017-11-27 12:30:00,47.21,47.21,47.16,47.17,197350.0,38.701,38.701,38.66,38.6682,197350.0
2017-11-27 12:40:00,47.16,47.17,47.13,47.16,275552.0,38.66,38.6682,38.6354,38.66,275552.0
2017-11-27 12:50:00,47.16,47.22,47.16,47.2,215841.0,38.66,38.7092,38.66,38.6928,215841.0
2017-11-27 13:00:00,47.2,47.23,47.19,47.21,198500.0,38.6928,38.7174,38.6846,38.701,198500.0
2017-11-27 13:10:00,47.22,47.23,47.21,47.23,134479.0,38.7092,38.7174,38.701,38.7174,134479.0
2017-11-27 13:20:00,47.23,47.26,47.22,47.25,312018.0,38.7174,38.742,38.7092,38.7338,312018.0
2017-11-27 13:30:00,47.25,47.25,47.21,47.22,87884.0,38.7338,38.7338,38.701,38.7092,87884.0
2017-11-27 13:40:00,47.22,47.22,47.19,47.2,78376.0,38.7092,38.7092,38.6846,38.6928,78376.0
2017-11-27 13:50:00,47.2,47.22,47.18,47.22,192520.0,38.6928,38.7092,38.6764,38.7092,192520.0
2017-11-27 14:00:00,47.22,47.22,47.19,47.21,68077.0,38.7092,38.7092,38.6846,38.701,68077.0
2017-11-27 14:10:00,47.21,47.21,47.19,47.2,117909.0,38.701,38.701,38.6846,38.6928,117909.0
2017-11-27 14:20:00,47.2,47.2,47.16,47.16,262452.0,38.6928,38.6928,38.66,38.66,262452.0
2017-11-27 14:30:00,47.16,47.17,47.14,47.16,154618.0,38.66,38.6682,38.6436,38.66,154618.0
2017-11-27 14:40:00,47.16,47.18,47.16,47.17,160232.0,38.66,38.6764,38.66,38.6682,160232.0
2017-11-27 14:50:00,47.16,47.19,47.15,47.19,132401.0,38.66,38.6846,38.6518,38.6846,132401.0
2017-11-27 15:00:00,47.19,47.19,47.15,47.18,247831.0,38.6846,38.6846,38.6518,38.6764,247831.0
2017-11-27 15:10:00,47.17,47.18,47.16,47.18,197612.0,38.6682,38.6764,38.66,38.6764,197612.0
2017-11-27 15:20:00,47.18,47.19,47.17,47.19,114366.0,38.6764,38.6846,38.6682,38.6846,114366.0
2017-11-27 15:30:00,47.19,47.19,47.17,47.19,131768.0,38.6846,38.6846,38.6682,38.6846,131768.0
2017-11-27 15:40:00,47.19,47.21,47.17,47.2,271311.0,38.6846,38.701,38.6682,38.6928,271311.0
2017-11-27 15:50:00,47.2,47.22,47.17,47.18,964576.0,38.6928,38.7092,38.6682,38.6764,964576.0
2017-11-28 09:30:00,47.3,47.3,47.18,47.18,418871.0,38.7748,38.7748,38.6764,38.6764,418871.0
2017-11-28 09:40:00,47.18,47.22,47.16,47.18,533643.0,38.6764,38.7092,38.66,38.6764,533643.0
2017-11-28 09:50:00,47.18,47.19,47.14,47.14,223878.0,38.6764,38.6846,38.6436,38.6436,223878.0
2017-11-28 10:00:00,47.14,47.18,47.13,47.17,351214.0,38.6436,38.6764,38.6354,38.6682,351214.0
2017-11-28 10:10:00,47.17,47.18,47.14,47.15,302218.0,38.6682,38.6764,38.6436,38.6518,302218.0
2017-11-28 10:20:00,47.15,47.19,47.14,47.19,686189.0,38.6518,38.6846,38.6436,38.6846,686189.0
2017-11-28 10:30:00,47.18,47.21,47.18,47.21,443186.0,38.6764,38.701,38.6764,38.701,443186.0
2017-11-28 10:40:00,47.21,47.22,47.19,47.2,266447.0,38.701,38.7092,38.6846,38.6928,266447.0
2017-11-28 10:50:00,47.21,47.22,47.15,47.16,254997.0,38.701,38.7092,38.6518,38.66,254997.0
2017-11-28 11:00:00,47.16,47.19,47.13,47.14,400012.0,38.66,38.6846,38.6354,38.6436,400012.0
2017-11-28 11:10:00,47.14,47.17,47.13,47.16,257072.0,38.6436,38.6682,38.6354,38.66,257072.0
2017-11-28 11:20:00,47.16,47.2,47.16,47.19,274687.0,38.66,38.6928,38.66,38.6846,274687.0
2017-11-28 11:30:00,47.19,47.25,47.18,47.24,669807.0,38.6846,38.7338,38.6764,38.7256,669807.0
2017-11-28 11:40:00,47.24,47.27,47.23,47.27,387743.0,38.7256,38.7502,38.7174,38.7502,387743.0
2017-11-28 11:50:00,47.27,47.27,47.24,47.25,168726.0,38.7502,38.7502,38.7256,38.7338,168726.0
2017-11-28 12:00:00,47.25,47.29,47.24,47.29,280862.0,38.7338,38.7666,38.7256,38.7666,280862.0
2017-11-28 12:10:00,47.29,47.32,47.29,47.32,126591.0,38.7666,38.7912,38.7666,38.7912,126591.0
2017-11-28 12:20:00,47.31,47.42,47.3,47.42,666964.0,38.783,38.8732,38.7748,38.8732,666964.0
2017-11-28 12:30:00,47.42,47.44,47.41,47.43,212895.0,38.8732,38.8896,38.865,38.8814,212895.0
2017-11-28 12:40:00,47.43,47.44,47.42,47.44,197171.0,38.8814,38.8896,38.8732,38.8896,197171.0
2017-11-28 12:50:00,47.44,47.49,47.43,47.49,377479.0,38.8896,38.9305,38.8814,38.9305,377479.0
2017-11-28 13:00:00,47.49,47.54,47.49,47.54,714147.0,38.9305,38.9715,38.9305,38.9715,714147.0
2017-11-28 13:10:00,47.54,47.54,47.46,47.47,192579.0,38.9715,38.9715,38.906,38.9142,192579.0
2017-11-28 13:20:00,47.46,47.49,47.41,47.47,728550.0,38.906,38.9305,38.865,38.9142,728550.0
2017-11-28 13:30:00,47.47,47.47,47.45,47.46,278789.0,38.9142,38.9142,38.8978,38.906,278789.0
2017-11-28 13:40:00,47.46,47.48,47.45,47.47,168899.0,38.906,38.9223,38.8978,38.9142,168899.0
2017-11-28 13:50:00,47.47,47.47,47.35,47.36,207412.0,38.9142,38.9142,38.8158,38.824,207412.0
2017-11-28 14:00:00,47.36,47.37,47.3,47.36,187024.0,38.824,38.8322,38.7748,38.824,187024.0
2017-11-28 14:10:00,47.36,47.39,47.34,47.39,199200.0,38.824,38.8486,38.8076,38.8486,199200.0
2017-11-28 14:20:00,47.39,47.41,47.37,47.41,95167.0,38.8486,38.865,38.8322,38.865,95167.0
2017-11-28 14:30:00,47.41,47.44,47.4,47.43,83952.0,38.865,38.8896,38.8568,38.8814,83952.0
2017-11-28 14:40:00,47.43,47.47,47.41,47.43,137258.0,38.8814,38.9142,38.865,38.8814,137258.0
2017-11-28 14:50:00,47.42,47.49,47.42,47.48,169532.0,38.8732,38.9305,38.8732,38.9223,169532.0
2017-11-28 15:00:00,47.48,47.51,47.46,47.51,119147.0,38.9223,38.9469,38.906,38.9469,119147.0
2017-11-28 15:10:00,47.51,47.6,47.49,47.59,469007.0,38.9469,39.0207,38.9305,39.0125,469007.0
2017-11-28 15:20:00,47.59,47.61,47.55,47.56,433290.0,39.0125,39.0289,38.9797,38.9879,433290.0
2017-11-28 15:30:00,47.56,47.59,47.51,47.52,430359.0,38.9879,39.0125,38.9469,38.9551,430359.0
2017-11-28 15:40:00,47.52,47.55,47.5,47.52,333013.0,38.9551,38.9797,38.9387,38.9551,333013.0
2017-11-28 15:50:00,47.53,47.59,47.51,47.56,1907045.0,38.9633,39.0125,38.9469,38.9879,1907045.0
2017-11-29 09:30:00,47.04,47.05,46.85,46.88,877077.0,38.5617,38.5699,38.4059,38.4305,877077.0
2017-11-29 09:40:00,46.88,46.92,46.84,46.84,782634.0,38.4305,38.4633,38.3977,38.3977,782634.0
2017-11-29 09:50:00,46.84,46.88,46.8,46.84,501809.0,38.3977,38.4305,38.3649,38.3977,501809.0
2017-11-29 10:00:00,46.84,46.85,46.79,46.84,422307.0,38.3977,38.4059,38.3567,38.3977,422307.0
2017-11-29 10:10:00,46.84,46.87,46.7,46.7,768577.0,38.3977,38.4223,38.2829,38.2829,768577.0
2017-11-29 10:20:00,46.7,46.74,46.64,46.69,1085697.0,38.2829,38.3157,38.2337,38.2747,1085697.0
2017-11-29 10:30:00,46.69,46.74,46.64,46.73,826650.0,38.2747,38.3157,38.2337,38.3075,826650.0
2017-11-29 10:40:00,46.73,46.74,46.64,46.68,505186.0,38.3075,38.3157,38.2337,38.2665,505186.0
2017-11-29 10:50:00,46.68,46.68,46.58,46.62,572735.0,38.2665,38.2665,38.1846,38.2174,572735.0
2017-11-29 11:00:00,46.62,46.63,46.55,46.55,525674.0,38.2174,38.2256,38.16,38.16,525674.0
2017-11-29 11:10:00,46.56,46.59,46.53,46.55,409917.0,38.1682,38.1928,38.1436,38.16,409917.0
2017-11-29 11:20:00,46.55,46.55,46.46,46.55,1336825.0,38.16,38.16,38.0862,38.16,1336825.0
2017-11-29 11:30:00,46.54,46.58,46.52,46.57,348405.0,38.1518,38.1846,38.1354,38.1764,348405.0
2017-11-29 11:40:00,46.57,46.57,46.46,46.49,270167.0,38.1764,38.1764,38.0862,38.1108,270167.0
2017-11-29 11:50:00,46.48,46.53,46.48,46.5,405177.0,38.1026,38.1436,38.1026,38.119,405177.0
2017-11-29 12:00:00,46.49,46.51,46.44,46.48,185087.0,38.1108,38.1272,38.0698,38.1026,185087.0
2017-11-29 12:10:00,46.48,46.58,46.48,46.58,178961.0,38.1026,38.1846,38.1026,38.1846,178961.0
2017-11-29 12:20:00,46.58,46.63,46.57,46.59,521298.0,38.1846,38.2256,38.1764,38.1928,521298.0
2017-11-29 12:30:00,46.59,46.61,46.55,46.6,179584.0,38.1928,38.2092,38.16,38.201,179584.0
2017-11-29 12:40:00,46.6,46.68,46.59,46.67,509039.0,38.201,38.2665,38.1928,38.2583,509039.0
2017-11-29 12:50:00,46.66,46.68,46.62,46.63,255399.0,38.2501,38.2665,38.2174,38.2256,255399.0
2017-11-29 13:00:00,46.63,46.66,46.62,46.64,254126.0,38.2256,38.2501,38.2174,38.2337,254126.0
2017-11-29 13:10:00,46.64,46.68,46.64,46.68,46668.0,38.2337,38.2665,38.2337,38.2665,46668.0
2017-11-29 13:20:00,46.68,46.7,46.67,46.69,69419.0,38.2665,38.2829,38.2583,38.2747,69419.0
2017-11-29 13:30:00,46.68,46.69,46.66,46.69,108219.0,38.2665,38.2747,38.2501,38.2747,108219.0
2017-11-29 13:40:00,46.68,46.68,46.64,46.65,87290.0,38.2665,38.2665,38.2337,38.2419,87290.0
2017-11-29 13:50:00,46.65,46.66,46.61,46.63,239169.0,38.2419,38.2501,38.2092,38.2256,239169.0
2017-11-29 14:00:00,46.63,46.68,46.62,46.66,236335.0,38.2256,38.2665,38.2174,38.2501,236335.0
2017-11-29 14:10:00,46.66,46.69,46.66,46.67,90940.0,38.2501,38.2747,38.2501,38.2583,90940.0
2017-11-29 14:20:00,46.67,46.69,46.64,46.66,122264.0,38.2583,38.2747,38.2337,38.2501,122264.0
2017-11-29 14:30:00,46.66,46.67,46.61,46.62,252784.0,38.2501,38.2583,38.2092,38.2174,252784.0
2017-11-29 14:40:00,46.63,46.65,46.59,46.61,263396.0,38.2256,38.2419,38.1928,38.2092,263396.0
2017-11-29 14:50:00,46.61,46.64,46.6,46.61,114984.0,38.2092,38.2337,38.201,38.2092,114984.0
2017-11-29 15:00:00,46.61,46.64,46.6,46.61,173226.0,38.2092,38.2337,38.201,38.2092,173226.0
2017-11-29 15:10:00,46.61,46.62,46.56,46.58,244716.0,38.2092,38.2174,38.1682,38.1846,244716.0
2017-11-29 15:20:00,46.58,46.63,46.57,46.62,196605.0,38.1846,38.2256,38.1764,38.2174,196605.0
2017-11-29 15:30:00,46.63,46.67,46.61,46.62,518240.0,38.2256,38.2583,38.2092,38.2174,518240.0
2017-11-29 15:40:00,46.62,46.66,46.6,46.65,393961.0,38.2174,38.2501,38.201,38.2419,393961.0
2017-11-29 15:50:00,46.66,46.68,46.6,46.61,1398902.0,38.2501,38.2665,38.201,38.2092,1398902.0
2017-11-30 09:30:00,46.41,46.43,46.3,46.32,622710.0,38.0452,38.0616,37.955,37.9714,622710.0
2017-11-30 09:40:00,46.32,46.35,46.3,46.33,628213.0,37.9714,37.996,37.955,37.9796,628213.0
2017-11-30 09:50:00,46.33,46.34,46.26,46.32,423005.0,37.9796,37.9878,37.9222,37.9714,423005.0
2017-11-30 10:00:00,46.31,46.41,46.3,46.41,340086.0,37.9632,38.0452,37.955,38.0452,340086.0
2017-11-30 10:10:00,46.41,46.46,46.35,46.4,394177.0,38.0452,38.0862,37.996,38.037,394177.0
2017-11-30 10:20:00,46.4,46.41,46.36,46.39,364837.0,38.037,38.0452,38.0042,38.0288,364837.0
2017-11-30 10:30:00,46.39,46.41,46.35,46.38,312926.0,38.0288,38.0452,37.996,38.0206,312926.0
2017-11-30 10:40:00,46.37,46.42,46.37,46.41,193891.0,38.0124,38.0534,38.0124,38.0452,193891.0
2017-11-30 10:50:00,46.41,46.43,46.37,46.41,248701.0,38.0452,38.0616,38.0124,38.0452,248701.0
2017-11-30 11:00:00,46.41,46.47,46.39,46.43,193745.0,38.0452,38.0944,38.0288,38.0616,193745.0
2017-11-30 11:10:00,46.43,46.46,46.42,46.45,125297.0,38.0616,38.0862,38.0534,38.078,125297.0
2017-11-30 11:20:00,46.45,46.46,46.34,46.35,266194.0,38.078,38.0862,37.9878,37.996,266194.0
2017-11-30 11:30:00,46.36,46.4,46.34,46.37,390032.0,38.0042,38.037,37.9878,38.0124,390032.0
2017-11-30 11:40:00,46.37,46.37,46.33,46.35,203731.0,38.0124,38.0124,37.9796,37.996,203731.0
2017-11-30 11:50:00,46.35,46.36,46.32,46.33,165567.0,37.996,38.0042,37.9714,37.9796,165567.0
2017-11-30 12:00:00,46.33,46.35,46.31,46.34,264486.0,37.9796,37.996,37.9632,37.9878,264486.0
2017-11-30 12:10:00,46.35,46.37,46.31,46.33,1126237.0,37.996,38.0124,37.9632,37.9796,1126237.0
2017-11-30 12:20:00,46.33,46.35,46.31,46.32,352349.0,37.9796,37.996,37.9632,37.9714,352349.0
2017-11-30 12:30:00,46.32,46.32,46.25,46.28,1029867.0,37.9714,37.9714,37.914,37.9386,1029867.0
2017-11-30 12:40:00,46.28,46.31,46.27,46.3,321345.0,37.9386,37.9632,37.9304,37.955,321345.0
2017-11-30 12:50:00,46.3,46.31,46.24,46.29,214493.0,37.955,37.9632,37.9058,37.9468,214493.0
2017-11-30 13:00:00,46.29,46.33,46.28,46.29,115452.0,37.9468,37.9796,37.9386,37.9468,115452.0
2017-11-30 13:10:00,46.29,46.31,46.23,46.25,118358.0,37.9468,37.9632,37.8976,37.914,118358.0
2017-11-30 13:20:00,46.25,46.3,46.24,46.29,284285.0,37.914,37.955,37.9058,37.9468,284285.0
2017-11-30 13:30:00,46.29,46.3,46.23,46.24,236724.0,37.9468,37.955,37.8976,37.9058,236724.0
2017-11-30 13:40:00,46.24,46.25,46.21,46.24,229567.0,37.9058,37.914,37.8812,37.9058,229567.0
2017-11-30 13:50:00,46.24,46.25,46.19,46.24,345643.0,37.9058,37.914,37.8649,37.9058,345643.0
2017-11-30 14:00:00,46.24,46.25,46.2,46.2,201507.0,37.9058,37.914,37.8731,37.8731,201507.0
2017-11-30 14:10:00,46.21,46.23,46.19,46.21,197615.0,37.8812,37.8976,37.8649,37.8812,197615.0
2017-11-30 14:20:00,46.22,46.27,46.2,46.26,164357.0,37.8894,37.9304,37.8731,37.9222,164357.0
2017-11-30 14:30:00,46.27,46.28,46.22,46.24,182754.0,37.9304,37.9386,37.8894,37.9058,182754.0
2017-11-30 14:40:00,46.24,46.25,46.21,46.22,261711.0,37.9058,37.914,37.8812,37.8894,261711.0
2017-11-30 14:50:00,46.22,46.28,46.22,46.26,377938.0,37.8894,37.9386,37.8894,37.9222,377938.0
2017-11-30 15:00:00,46.25,46.25,46.2,46.21,289753.0,37.914,37.914,37.8731,37.8812,289753.0
2017-11-30 15:10:00,46.21,46.26,46.21,46.22,301957.0,37.8812,37.9222,37.8812,37.8894,301957.0
2017-11-30 15:20:00,46.22,46.26,46.21,46.25,281803.0,37.8894,37.9222,37.8812,37.914,281803.0
2017-11-30 15:30:00,46.25,46.26,46.19,46.2,332353.0,37.914,37.9222,37.8649,37.8731,332353.0
2017-11-30 15:40:00,46.2,46.25,46.18,46.24,644386.0,37.8731,37.914,37.8567,37.9058,644386.0
2017-11-30 15:50:00,46.25,46.27,46.16,46.21,2566593.0,37.914,37.9304,37.8403,37.8812,2566593.0
2017-12-01 09:30:00,45.93,45.95,45.8,45.84,837228.0,37.6517,37.6681,37.5451,37.5779,837228.0
2017-12-01 09:40:00,45.84,45.87,45.75,45.8,853171.0,37.5779,37.6025,37.5042,37.5451,853171.0
2017-12-01 09:50:00,45.8,45.9,45.8,45.89,665658.0,37.5451,37.6271,37.5451,37.6189,665658.0
2017-12-01 10:00:00,45.88,45.98,45.87,45.97,781175.0,37.6107,37.6927,37.6025,37.6845,781175.0
2017-12-01 10:10:00,45.97,46.02,45.92,45.98,327182.0,37.6845,37.7255,37.6435,37.6927,327182.0
2017-12-01 10:20:00,45.98,45.99,45.92,45.98,436743.0,37.6927,37.7009,37.6435,37.6927,436743.0
2017-12-01 10:30:00,45.98,46.02,45.96,45.98,792209.0,37.6927,37.7255,37.6763,37.6927,792209.0
2017-12-01 10:40:00,45.98,46.02,45.98,46.01,209084.0,37.6927,37.7255,37.6927,37.7173,209084.0
2017-12-01 10:50:00,46.01,46.03,45.96,45.97,256103.0,37.7173,37.7337,37.6763,37.6845,256103.0
2017-12-01 11:00:00,45.97,45.98,45.89,45.96,596223.0,37.6845,37.6927,37.6189,37.6763,596223.0
2017-12-01 11:10:00,45.96,45.96,45.76,45.79,1549816.0,37.6763,37.6763,37.5124,37.5369,1549816.0
2017-12-01 11:20:00,45.78,45.82,45.71,45.75,1384976.0,37.5288,37.5615,37.4714,37.5042,1384976.0
2017-12-01 11:30:00,45.74,45.76,45.52,45.74,1290826.0,37.496,37.5124,37.3156,37.496,1290826.0
2017-12-01 11:40:00,45.75,45.77,45.52,45.52,571086.0,37.5042,37.5206,37.3156,37.3156,571086.0
2017-12-01 11:50:00,45.51,45.51,45.39,45.51,1794866.0,37.3074,37.3074,37.209,37.3074,1794866.0
2017-12-01 12:00:00,45.52,45.75,45.5,45.73,507194.0,37.3156,37.5042,37.2992,37.4878,507194.0
2017-12-01 12:10:00,45.72,45.74,45.63,45.68,475442.0,37.4796,37.496,37.4058,37.4468,475442.0
2017-12-01 12:20:00,45.68,45.69,45.59,45.64,168426.0,37.4468,37.455,37.373,37.414,168426.0
2017-12-01 12:30:00,45.64,45.64,45.59,45.61,247928.0,37.414,37.414,37.373,37.3894,247928.0
2017-12-01 12:40:00,45.62,45.72,45.6,45.71,232400.0,37.3976,37.4796,37.3812,37.4714,232400.0
2017-12-01 12:50:00,45.71,45.74,45.68,45.71,119819.0,37.4714,37.496,37.4468,37.4714,119819.0
2017-12-01 13:00:00,45.71,45.74,45.66,45.66,77915.0,37.4714,37.496,37.4304,37.4304,77915.0
2017-12-01 13:10:00,45.67,45.72,45.66,45.7,107104.0,37.4386,37.4796,37.4304,37.4632,107104.0
2017-12-01 13:20:00,45.7,45.79,45.68,45.79,79393.0,37.4632,37.5369,37.4468,37.5369,79393.0
2017-12-01 13:30:00,45.78,45.83,45.77,45.8,139601.0,37.5288,37.5697,37.5206,37.5451,139601.0
2017-12-01 13:40:00,45.8,45.81,45.71,45.72,190803.0,37.5451,37.5533,37.4714,37.4796,190803.0
2017-12-01 13:50:00,45.72,45.75,45.71,45.73,105433.0,37.4796,37.5042,37.4714,37.4878,105433.0
2017-12-01 14:00:00,45.73,45.76,45.71,45.73,91773.0,37.4878,37.5124,37.4714,37.4878,91773.0
2017-12-01 14:10:00,45.73,45.78,45.72,45.77,118940.0,37.4878,37.5288,37.4796,37.5206,118940.0
2017-12-01 14:20:00,45.77,45.82,45.76,45.79,70084.0,37.5206,37.5615,37.5124,37.5369,70084.0
2017-12-01 14:30:00,45.79,45.83,45.77,45.78,150680.0,37.5369,37.5697,37.5206,37.5288,150680.0
2017-12-01 14:40:00,45.78,45.78,45.71,45.73,76542.0,37.5288,37.5288,37.4714,37.4878,76542.0
2017-12-01 14:50:00,45.73,45.75,45.7,45.75,84348.0,37.4878,37.5042,37.4632,37.5042,84348.0
2017-12-01 15:00:00,45.74,45.77,45.7,45.77,148706.0,37.496,37.5206,37.4632,37.5206,148706.0
2017-12-01 15:10:00,45.77,45.8,45.74,45.79,231790.0,37.5206,37.5451,37.496,37.5369,231790.0
2017-12-01 15:20:00,45.79,45.8,45.74,45.77,218012.0,37.5369,37.5451,37.496,37.5206,218012.0
2017-12-01 15:30:00,45.77,45.82,45.77,45.82,135075.0,37.5206,37.5615,37.5206,37.5615,135075.0
2017-12-01 15:40:00,45.82,45.85,45.79,45.82,460255.0,37.5615,37.5861,37.5369,37.5615,460255.0
2017-12-01 15:50:00,45.82,45.85,45.78,45.79,943619.0,37.5615,37.5861,37.5288,37.5369,943619.0
2017-12-04 09:30:00,46.31,46.42,46.3,46.38,651180.0,37.9632,38.0534,37.955,38.0206,651180.0
2017-12-04 09:40:00,46.39,46.39,46.3,46.33,561353.0,38.0288,38.0288,37.955,37.9796,561353.0
2017-12-04 09:50:00,46.33,46.33,46.18,46.22,1042588.0,37.9796,37.9796,37.8567,37.8894,1042588.0
2017-12-04 10:00:00,46.23,46.23,46.14,46.17,859367.0,37.8976,37.8976,37.8239,37.8485,859367.0
2017-12-04 10:10:00,46.18,46.19,46.09,46.12,469779.0,37.8567,37.8649,37.7829,37.8075,469779.0
2017-12-04 10:20:00,46.12,46.17,46.1,46.15,277247.0,37.8075,37.8485,37.7911,37.8321,277247.0
2017-12-04 10:30:00,46.15,46.16,46.09,46.12,200959.0,37.8321,37.8403,37.7829,37.8075,200959.0
2017-12-04 10:40:00,46.12,46.13,46.0,46.02,318607.0,37.8075,37.8157,37.7091,37.7255,318607.0
2017-12-04 10:50:00,46.02,46.03,45.91,45.99,396860.0,37.7255,37.7337,37.6353,37.7009,396860.0
2017-12-04 11:00:00,46.0,46.03,45.98,45.99,184963.0,37.7091,37.7337,37.6927,37.7009,184963.0
2017-12-04 11:10:00,45.99,46.07,45.96,46.07,188216.0,37.7009,37.7665,37.6763,37.7665,188216.0
2017-12-04 11:20:00,46.08,46.12,46.08,46.09,374590.0,37.7747,37.8075,37.7747,37.7829,374590.0
2017-12-04 11:30:00,46.09,46.14,46.07,46.13,338656.0,37.7829,37.8239,37.7665,37.8157,338656.0
2017-12-04 11:40:00,46.13,46.13,46.06,46.08,93471.0,37.8157,37.8157,37.7583,37.7747,93471.0
2017-12-04 11:50:00,46.08,46.1,46.07,46.09,69165.0,37.7747,37.7911,37.7665,37.7829,69165.0
2017-12-04 12:00:00,46.09,46.13,46.09,46.09,123263.0,37.7829,37.8157,37.7829,37.7829,123263.0
2017-12-04 12:10:00,46.09,46.13,46.08,46.12,133674.0,37.7829,37.8157,37.7747,37.8075,133674.0
2017-12-04 12:20:00,46.12,46.13,46.05,46.07,96370.0,37.8075,37.8157,37.7501,37.7665,96370.0
2017-12-04 12:30:00,46.08,46.08,46.04,46.07,60750.0,37.7747,37.7747,37.7419,37.7665,60750.0
2017-12-04 12:40:00,46.07,46.12,46.06,46.12,53830.0,37.7665,37.8075,37.7583,37.8075,53830.0
2017-12-04 12:50:00,46.12,46.15,46.1,46.11,59695.0,37.8075,37.8321,37.7911,37.7993,59695.0
2017-12-04 13:00:00,46.11,46.15,46.1,46.14,86363.0,37.7993,37.8321,37.7911,37.8239,86363.0
2017-12-04 13:10:00,46.14,46.16,46.13,46.14,37217.0,37.8239,37.8403,37.8157,37.8239,37217.0
2017-12-04 13:20:00,46.14,46.16,46.13,46.14,34471.0,37.8239,37.8403,37.8157,37.8239,34471.0
2017-12-04 13:30:00,46.14,46.15,46.13,46.14,52752.0,37.8239,37.8321,37.8157,37.8239,52752.0
2017-12-04 13:40:00,46.15,46.15,46.11,46.12,58531.0,37.8321,37.8321,37.7993,37.8075,58531.0
2017-12-04 13:50:00,46.12,46.15,46.11,46.14,99288.0,37.8075,37.8321,37.7993,37.8239,99288.0
2017-12-04 14:00:00,46.15,46.15,46.09,46.09,63793.0,37.8321,37.8321,37.7829,37.7829,63793.0
2017-12-04 14:10:00,46.09,46.11,46.06,46.06,84590.0,37.7829,37.7993,37.7583,37.7583,84590.0
2017-12-04 14:20:00,46.06,46.08,46.03,46.04,214640.0,37.7583,37.7747,37.7337,37.7419,214640.0
2017-12-04 14:30:00,46.04,46.04,45.99,46.03,140531.0,37.7419,37.7419,37.7009,37.7337,140531.0
2017-12-04 14:40:00,46.04,46.05,45.99,46.0,225433.0,37.7419,37.7501,37.7009,37.7091,225433.0
2017-12-04 14:50:00,46.0,46.02,45.98,46.0,187829.0,37.7091,37.7255,37.6927,37.7091,187829.0
2017-12-04 15:00:00,45.99,46.01,45.96,46.01,179126.0,37.7009,37.7173,37.6763,37.7173,179126.0
2017-12-04 15:10:00,46.01,46.01,45.94,45.94,230203.0,37.7173,37.7173,37.6599,37.6599,230203.0
2017-12-04 15:20:00,45.94,45.97,45.93,45.93,225025.0,37.6599,37.6845,37.6517,37.6517,225025.0
2017-12-04 15:30:00,45.93,45.94,45.85,45.86,327915.0,37.6517,37.6599,37.5861,37.5943,327915.0
2017-12-04 15:40:00,45.86,45.88,45.82,45.83,546382.0,37.5943,37.6107,37.5615,37.5697,546382.0
2017-12-04 15:50:00,45.83,45.9,45.83,45.85,931513.0,37.5697,37.6271,37.5697,37.5861,931513.0
2017-12-05 09:30:00,45.9,45.99,45.85,45.98,685221.0,37.6271,37.7009,37.5861,37.6927,685221.0
2017-12-05 09:40:00,45.97,46.0,45.96,45.98,724779.0,37.6845,37.7091,37.6763,37.6927,724779.0
2017-12-05 09:50:00,45.98,46.04,45.97,45.99,523059.0,37.6927,37.7419,37.6845,37.7009,523059.0
2017-12-05 10:00:00,46.0,46.03,45.98,46.01,500384.0,37.7091,37.7337,37.6927,37.7173,500384.0
2017-12-05 10:10:00,46.01,46.11,46.0,46.11,858286.0,37.7173,37.7993,37.7091,37.7993,858286.0
2017-12-05 10:20:00,46.11,46.12,46.1,46.11,359328.0,37.7993,37.8075,37.7911,37.7993,359328.0
2017-12-05 10:30:00,46.11,46.15,46.1,46.12,812232.0,37.7993,37.8321,37.7911,37.8075,812232.0
2017-12-05 10:40:00,46.12,46.14,46.1,46.14,226411.0,37.8075,37.8239,37.7911,37.8239,226411.0
2017-12-05 10:50:00,46.14,46.19,46.11,46.18,237263.0,37.8239,37.8649,37.7993,37.8567,237263.0
2017-12-05 11:00:00,46.18,46.2,46.17,46.19,295211.0,37.8567,37.8731,37.8485,37.8649,295211.0
2017-12-05 11:10:00,46.18,46.2,46.17,46.17,200464.0,37.8567,37.8731,37.8485,37.8485,200464.0
2017-12-05 11:20:00,46.17,46.24,46.14,46.22,1205991.0,37.8485,37.9058,37.8239,37.8894,1205991.0
2017-12-05 11:30:00,46.22,46.24,46.18,46.2,451688.0,37.8894,37.9058,37.8567,37.8731,451688.0
2017-12-05 11:40:00,46.2,46.22,46.17,46.19,316022.0,37.8731,37.8894,37.8485,37.8649,316022.0
2017-12-05 11:50:00,46.19,46.2,46.13,46.13,149497.0,37.8649,37.8731,37.8157,37.8157,149497.0
2017-12-05 12:00:00,46.13,46.13,46.09,46.11,248849.0,37.8157,37.8157,37.7829,37.7993,248849.0
2017-12-05 12:10:00,46.12,46.15,46.1,46.13,199362.0,37.8075,37.8321,37.7911,37.8157,199362.0
2017-12-05 12:20:00,46.13,46.14,46.1,46.12,115147.0,37.8157,37.8239,37.7911,37.8075,115147.0
2017-12-05 12:30:00,46.12,46.15,46.1,46.13,76071.0,37.8075,37.8321,37.7911,37.8157,76071.0
2017-12-05 12:40:00,46.13,46.13,46.09,46.09,121465.0,37.8157,37.8157,37.7829,37.7829,121465.0
2017-12-05 12:50:00,46.09,46.1,46.01,46.04,233161.0,37.7829,37.7911,37.7173,37.7419,233161.0
2017-12-05 13:00:00,46.04,46.05,46.01,46.01,261794.0,37.7419,37.7501,37.7173,37.7173,261794.0
2017-12-05 13:10:00,46.01,46.03,45.99,46.03,279532.0,37.7173,37.7337,37.7009,37.7337,279532.0
2017-12-05 13:20:00,46.03,46.07,46.02,46.06,77308.0,37.7337,37.7665,37.7255,37.7583,77308.0
2017-12-05 13:30:00,46.06,46.08,46.03,46.04,89370.0,37.7583,37.7747,37.7337,37.7419,89370.0
2017-12-05 13:40:00,46.04,46.06,46.02,46.05,68603.0,37.7419,37.7583,37.7255,37.7501,68603.0
2017-12-05 13:50:00,46.05,46.06,46.02,46.04,47783.0,37.7501,37.7583,37.7255,37.7419,47783.0
2017-12-05 14:00:00,46.04,46.05,46.02,46.04,65673.0,37.7419,37.7501,37.7255,37.7419,65673.0
2017-12-05 14:10:00,46.05,46.05,45.98,45.98,48792.0,37.7501,37.7501,37.6927,37.6927,48792.0
2017-12-05 14:20:00,45.98,45.99,45.94,45.96,162247.0,37.6927,37.7009,37.6599,37.6763,162247.0
2017-12-05 14:30:00,45.97,45.97,45.91,45.91,167175.0,37.6845,37.6845,37.6353,37.6353,167175.0
2017-12-05 14:40:00,45.91,45.94,45.9,45.91,124912.0,37.6353,37.6599,37.6271,37.6353,124912.0
2017-12-05 14:50:00,45.92,45.93,45.87,45.88,262800.0,37.6435,37.6517,37.6025,37.6107,262800.0
2017-12-05 15:00:00,45.88,45.92,45.87,45.89,151259.0,37.6107,37.6435,37.6025,37.6189,151259.0
2017-12-05 15:10:00,45.89,45.89,45.85,45.87,258121.0,37.6189,37.6189,37.5861,37.6025,258121.0
2017-12-05 15:20:00,45.88,45.92,45.86,45.9,71284.0,37.6107,37.6435,37.5943,37.6271,71284.0
2017-12-05 15:30:00,45.9,45.91,45.87,45.88,96602.0,37.6271,37.6353,37.6025,37.6107,96602.0
2017-12-05 15:40:00,45.88,45.91,45.83,45.85,315906.0,37.6107,37.6353,37.5697,37.5861,315906.0
2017-12-05 15:50:00,45.86,45.9,45.84,45.88,643720.0,37.5943,37.6271,37.5779,37.6107,643720.0
2017-12-06 09:30:00,44.65,44.78,44.51,44.77,2554861.0,36.6024,36.709,36.4877,36.7008,2554861.0
2017-12-06 09:40:00,44.78,44.86,44.74,44.74,2023368.0,36.709,36.7746,36.6762,36.6762,2023368.0
2017-12-06 09:50:00,44.73,44.78,44.7,44.75,1091725.0,36.668,36.709,36.6434,36.6844,1091725.0
2017-12-06 10:00:00,44.75,44.8,44.74,44.76,513325.0,36.6844,36.7254,36.6762,36.6926,513325.0
2017-12-06 10:10:00,44.76,44.76,44.64,44.67,768982.0,36.6926,36.6926,36.5942,36.6188,768982.0
2017-12-06 10:20:00,44.66,44.71,44.63,44.71,370889.0,36.6106,36.6516,36.586,36.6516,370889.0
2017-12-06 10:30:00,44.71,44.74,44.66,44.67,722748.0,36.6516,36.6762,36.6106,36.6188,722748.0
2017-12-06 10:40:00,44.68,44.76,44.67,44.75,341118.0,36.627,36.6926,36.6188,36.6844,341118.0
2017-12-06 10:50:00,44.75,44.78,44.73,44.76,402455.0,36.6844,36.709,36.668,36.6926,402455.0
2017-12-06 11:00:00,44.76,44.78,44.71,44.72,487484.0,36.6926,36.709,36.6516,36.6598,487484.0
2017-12-06 11:10:00,44.72,44.73,44.67,44.68,229130.0,36.6598,36.668,36.6188,36.627,229130.0
2017-12-06 11:20:00,44.67,44.72,44.63,44.64,328238.0,36.6188,36.6598,36.586,36.5942,328238.0
2017-12-06 11:30:00,44.64,44.71,44.64,44.69,315844.0,36.5942,36.6516,36.5942,36.6352,315844.0
2017-12-06 11:40:00,44.69,44.72,44.68,44.69,413746.0,36.6352,36.6598,36.627,36.6352,413746.0
2017-12-06 11:50:00,44.69,44.73,44.68,44.72,336577.0,36.6352,36.668,36.627,36.6598,336577.0
2017-12-06 12:00:00,44.73,44.73,44.68,44.69,149814.0,36.668,36.668,36.627,36.6352,149814.0
2017-12-06 12:10:00,44.69,44.74,44.68,44.71,265750.0,36.6352,36.6762,36.627,36.6516,265750.0
2017-12-06 12:20:00,44.71,44.72,44.69,44.7,224495.0,36.6516,36.6598,36.6352,36.6434,224495.0
2017-12-06 12:30:00,44.7,44.72,44.69,44.71,152463.0,36.6434,36.6598,36.6352,36.6516,152463.0
2017-12-06 12:40:00,44.72,44.72,44.7,44.72,108689.0,36.6598,36.6598,36.6434,36.6598,108689.0
2017-12-06 12:50:00,44.72,44.73,44.71,44.73,87584.0,36.6598,36.668,36.6516,36.668,87584.0
2017-12-06 13:00:00,44.72,44.73,44.69,44.7,322057.0,36.6598,36.668,36.6352,36.6434,322057.0
2017-12-06 13:10:00,44.7,44.7,44.66,44.69,240965.0,36.6434,36.6434,36.6106,36.6352,240965.0
2017-12-06 13:20:00,44.7,44.7,44.67,44.68,117960.0,36.6434,36.6434,36.6188,36.627,117960.0
2017-12-06 13:30:00,44.67,44.74,44.67,44.72,123477.0,36.6188,36.6762,36.6188,36.6598,123477.0
2017-12-06 13:40:00,44.72,44.77,44.71,44.77,94744.0,36.6598,36.7008,36.6516,36.7008,94744.0
2017-12-06 13:50:00,44.77,44.8,44.77,44.8,321254.0,36.7008,36.7254,36.7008,36.7254,321254.0
2017-12-06 14:00:00,44.79,44.86,44.79,44.84,459439.0,36.7172,36.7746,36.7172,36.7582,459439.0
2017-12-06 14:10:00,44.84,44.88,44.84,44.88,310013.0,36.7582,36.791,36.7582,36.791,310013.0
2017-12-06 14:20:00,44.88,44.89,44.85,44.88,242189.0,36.791,36.7992,36.7664,36.791,242189.0
2017-12-06 14:30:00,44.88,44.89,44.86,44.87,233766.0,36.791,36.7992,36.7746,36.7828,233766.0
2017-12-06 14:40:00,44.87,44.88,44.85,44.86,195583.0,36.7828,36.791,36.7664,36.7746,195583.0
2017-12-06 14:50:00,44.87,44.88,44.85,44.85,86620.0,36.7828,36.791,36.7664,36.7664,86620.0
2017-12-06 15:00:00,44.86,44.9,44.84,44.9,175449.0,36.7746,36.8074,36.7582,36.8074,175449.0
2017-12-06 15:10:00,44.9,44.93,44.89,44.91,400548.0,36.8074,36.832,36.7992,36.8156,400548.0
2017-12-06 15:20:00,44.91,44.92,44.86,44.87,169132.0,36.8156,36.8238,36.7746,36.7828,169132.0
2017-12-06 15:30:00,44.86,44.88,44.84,44.85,215067.0,36.7746,36.791,36.7582,36.7664,215067.0
2017-12-06 15:40:00,44.84,44.85,44.83,44.84,323337.0,36.7582,36.7664,36.75,36.7582,323337.0
2017-12-06 15:50:00,44.84,44.89,44.81,44.86,2010040.0,36.7582,36.7992,36.7336,36.7746,2010040.0
2017-12-07 09:30:00,44.56,44.67,44.48,44.66,668022.0,36.5286,36.6188,36.4631,36.6106,668022.0
2017-12-07 09:40:00,44.66,44.69,44.61,44.66,468469.0,36.6106,36.6352,36.5696,36.6106,468469.0
2017-12-07 09:50:00,44.66,44.71,44.66,44.71,294894.0,36.6106,36.6516,36.6106,36.6516,294894.0
2017-12-07 10:00:00,44.7,44.73,44.66,44.7,366792.0,36.6434,36.668,36.6106,36.6434,366792.0
2017-12-07 10:10:00,44.7,44.85,44.69,44.84,529818.0,36.6434,36.7664,36.6352,36.7582,529818.0
2017-12-07 10:20:00,44.84,44.87,44.8,44.8,347717.0,36.7582,36.7828,36.7254,36.7254,347717.0
2017-12-07 10:30:00,44.81,44.86,44.8,44.84,313427.0,36.7336,36.7746,36.7254,36.7582,313427.0
2017-12-07 10:40:00,44.84,44.84,44.81,44.83,149509.0,36.7582,36.7582,36.7336,36.75,149509.0
2017-12-07 10:50:00,44.83,44.84,44.8,44.83,404231.0,36.75,36.7582,36.7254,36.75,404231.0
2017-12-07 11:00:00,44.84,44.84,44.73,44.73,559457.0,36.7582,36.7582,36.668,36.668,559457.0
2017-12-07 11:10:00,44.73,44.75,44.69,44.73,294588.0,36.668,36.6844,36.6352,36.668,294588.0
2017-12-07 11:20:00,44.73,44.78,44.72,44.78,154462.0,36.668,36.709,36.6598,36.709,154462.0
2017-12-07 11:30:00,44.78,44.81,44.76,44.8,140096.0,36.709,36.7336,36.6926,36.7254,140096.0
2017-12-07 11:40:00,44.8,44.84,44.79,44.8,244910.0,36.7254,36.7582,36.7172,36.7254,244910.0
2017-12-07 11:50:00,44.81,44.87,44.81,44.87,79959.0,36.7336,36.7828,36.7336,36.7828,79959.0
2017-12-07 12:00:00,44.86,44.87,44.83,44.86,131722.0,36.7746,36.7828,36.75,36.7746,131722.0
2017-12-07 12:10:00,44.86,44.87,44.83,44.87,88385.0,36.7746,36.7828,36.75,36.7828,88385.0
2017-12-07 12:20:00,44.88,44.89,44.85,44.87,68188.0,36.791,36.7992,36.7664,36.7828,68188.0
2017-12-07 12:30:00,44.87,44.9,44.87,44.89,93810.0,36.7828,36.8074,36.7828,36.7992,93810.0
2017-12-07 12:40:00,44.89,44.91,44.89,44.91,61484.0,36.7992,36.8156,36.7992,36.8156,61484.0
2017-12-07 12:50:00,44.9,44.91,44.88,44.89,127277.0,36.8074,36.8156,36.791,36.7992,127277.0
2017-12-07 13:00:00,44.89,44.9,44.87,44.87,124904.0,36.7992,36.8074,36.7828,36.7828,124904.0
2017-12-07 13:10:00,44.88,44.89,44.86,44.87,59211.0,36.791,36.7992,36.7746,36.7828,59211.0
2017-12-07 13:20:00,44.87,44.91,44.86,44.9,117541.0,36.7828,36.8156,36.7746,36.8074,117541.0
2017-12-07 13:30:00,44.89,44.91,44.88,44.89,95096.0,36.7992,36.8156,36.791,36.7992,95096.0
2017-12-07 13:40:00,44.89,44.89,44.82,44.84,197769.0,36.7992,36.7992,36.7418,36.7582,197769.0
2017-12-07 13:50:00,44.84,44.85,44.82,44.84,123988.0,36.7582,36.7664,36.7418,36.7582,123988.0
2017-12-07 14:00:00,44.84,44.85,44.82,44.84,61860.0,36.7582,36.7664,36.7418,36.7582,61860.0
2017-12-07 14:10:00,44.83,44.84,44.82,44.83,76768.0,36.75,36.7582,36.7418,36.75,76768.0
2017-12-07 14:20:00,44.83,44.84,44.78,44.79,144659.0,36.75,36.7582,36.709,36.7172,144659.0
2017-12-07 14:30:00,44.78,44.79,44.72,44.73,716566.0,36.709,36.7172,36.6598,36.668,716566.0
2017-12-07 14:40:00,44.73,44.76,44.71,44.76,191900.0,36.668,36.6926,36.6516,36.6926,191900.0
2017-12-07 14:50:00,44.76,44.77,44.75,44.75,39159.0,36.6926,36.7008,36.6844,36.6844,39159.0
2017-12-07 15:00:00,44.76,44.77,44.74,44.75,80395.0,36.6926,36.7008,36.6762,36.6844,80395.0
2017-12-07 15:10:00,44.74,44.78,44.74,44.77,161111.0,36.6762,36.709,36.6762,36.7008,161111.0
2017-12-07 15:20:00,44.77,44.81,44.76,44.8,109418.0,36.7008,36.7336,36.6926,36.7254,109418.0
2017-12-07 15:30:00,44.8,44.81,44.79,44.8,105346.0,36.7254,36.7336,36.7172,36.7254,105346.0
2017-12-07 15:40:00,44.8,44.81,44.77,44.79,308788.0,36.7254,36.7336,36.7008,36.7172,308788.0
2017-12-07 15:50:00,44.79,44.82,44.77,44.78,781069.0,36.7172,36.7418,36.7008,36.709,781069.0
2017-12-08 09:30:00,45.53,45.6,45.5,45.55,1676289.0,37.3238,37.3812,37.2992,37.3402,1676289.0
2017-12-08 09:40:00,45.54,45.55,45.49,45.5,1514211.0,37.332,37.3402,37.291,37.2992,1514211.0
2017-12-08 09:50:00,45.49,45.52,45.48,45.5,646562.0,37.291,37.3156,37.2828,37.2992,646562.0
2017-12-08 10:00:00,45.5,45.51,45.41,45.41,1528792.0,37.2992,37.3074,37.2254,37.2254,1528792.0
2017-12-08 10:10:00,45.42,45.43,45.39,45.43,579347.0,37.2336,37.2418,37.209,37.2418,579347.0
2017-12-08 10:20:00,45.43,45.44,45.4,45.44,268474.0,37.2418,37.25,37.2172,37.25,268474.0
2017-12-08 10:30:00,45.44,45.46,45.42,45.43,277177.0,37.25,37.2664,37.2336,37.2418,277177.0
2017-12-08 10:40:00,45.43,45.46,45.42,45.45,264743.0,37.2418,37.2664,37.2336,37.2582,264743.0
2017-12-08 10:50:00,45.45,45.46,45.43,45.45,202782.0,37.2582,37.2664,37.2418,37.2582,202782.0
2017-12-08 11:00:00,45.46,45.51,45.44,45.51,230238.0,37.2664,37.3074,37.25,37.3074,230238.0
2017-12-08 11:10:00,45.5,45.51,45.48,45.5,187907.0,37.2992,37.3074,37.2828,37.2992,187907.0
2017-12-08 11:20:00,45.5,45.52,45.46,45.47,320948.0,37.2992,37.3156,37.2664,37.2746,320948.0
2017-12-08 11:30:00,45.48,45.5,45.45,45.48,135456.0,37.2828,37.2992,37.2582,37.2828,135456.0
2017-12-08 11:40:00,45.49,45.53,45.48,45.52,208304.0,37.291,37.3238,37.2828,37.3156,208304.0
2017-12-08 11:50:00,45.53,45.53,45.49,45.52,238748.0,37.3238,37.3238,37.291,37.3156,238748.0
2017-12-08 12:00:00,45.51,45.55,45.51,45.53,480201.0,37.3074,37.3402,37.3074,37.3238,480201.0
2017-12-08 12:10:00,45.53,45.54,45.52,45.54,71624.0,37.3238,37.332,37.3156,37.332,71624.0
2017-12-08 12:20:00,45.54,45.55,45.53,45.53,101233.0,37.332,37.3402,37.3238,37.3238,101233.0
2017-12-08 12:30:00,45.54,45.54,45.51,45.53,430890.0,37.332,37.332,37.3074,37.3238,430890.0
2017-12-08 12:40:00,45.53,45.54,45.53,45.53,27953.0,37.3238,37.332,37.3238,37.3238,27953.0
2017-12-08 12:50:00,45.53,45.54,45.51,45.52,58282.0,37.3238,37.332,37.3074,37.3156,58282.0
2017-12-08 13:00:00,45.52,45.56,45.52,45.56,103463.0,37.3156,37.3484,37.3156,37.3484,103463.0
2017-12-08 13:10:00,45.56,45.57,45.54,45.56,118881.0,37.3484,37.3566,37.332,37.3484,118881.0
2017-12-08 13:20:00,45.56,45.57,45.54,45.55,70715.0,37.3484,37.3566,37.332,37.3402,70715.0
2017-12-08 13:30:00,45.55,45.57,45.54,45.56,54161.0,37.3402,37.3566,37.332,37.3484,54161.0
2017-12-08 13:40:00,45.57,45.57,45.56,45.57,38016.0,37.3566,37.3566,37.3484,37.3566,38016.0
2017-12-08 13:50:00,45.56,45.58,45.55,45.58,57962.0,37.3484,37.3648,37.3402,37.3648,57962.0
2017-12-08 14:00:00,45.58,45.58,45.56,45.56,51428.0,37.3648,37.3648,37.3484,37.3484,51428.0
2017-12-08 14:10:00,45.57,45.57,45.53,45.54,196300.0,37.3566,37.3566,37.3238,37.332,196300.0
2017-12-08 14:20:00,45.54,45.57,45.51,45.56,155988.0,37.332,37.3566,37.3074,37.3484,155988.0
2017-12-08 14:30:00,45.56,45.56,45.52,45.55,175454.0,37.3484,37.3484,37.3156,37.3402,175454.0
2017-12-08 14:40:00,45.54,45.55,45.51,45.52,176509.0,37.332,37.3402,37.3074,37.3156,176509.0
2017-12-08 14:50:00,45.52,45.53,45.51,45.53,148224.0,37.3156,37.3238,37.3074,37.3238,148224.0
2017-12-08 15:00:00,45.53,45.55,45.52,45.54,222862.0,37.3238,37.3402,37.3156,37.332,222862.0
2017-12-08 15:10:00,45.54,45.55,45.53,45.54,67277.0,37.332,37.3402,37.3238,37.332,67277.0
2017-12-08 15:20:00,45.54,45.59,45.53,45.55,242944.0,37.332,37.373,37.3238,37.3402,242944.0
2017-12-08 15:30:00,45.55,45.56,45.5,45.51,901415.0,37.3402,37.3484,37.2992,37.3074,901415.0
2017-12-08 15:40:00,45.51,45.53,45.5,45.5,349688.0,37.3074,37.3238,37.2992,37.2992,349688.0
2017-12-08 15:50:00,45.51,45.56,45.51,45.54,1746926.0,37.3074,37.3484,37.3074,37.332,1746926.0
2017-12-11 09:30:00,45.89,45.92,45.78,45.9,601129.0,37.6189,37.6435,37.5288,37.6271,601129.0
2017-12-11 09:40:00,45.91,45.94,45.9,45.93,445783.0,37.6353,37.6599,37.6271,37.6517,445783.0
2017-12-11 09:50:00,45.92,46.0,45.92,46.0,373464.0,37.6435,37.7091,37.6435,37.7091,373464.0
2017-12-11 10:00:00,46.0,46.01,45.98,46.01,199484.0,37.7091,37.7173,37.6927,37.7173,199484.0
2017-12-11 10:10:00,46.01,46.01,45.95,45.96,235420.0,37.7173,37.7173,37.6681,37.6763,235420.0
2017-12-11 10:20:00,45.95,45.96,45.92,45.92,215807.0,37.6681,37.6763,37.6435,37.6435,215807.0
2017-12-11 10:30:00,45.93,45.96,45.92,45.95,83056.0,37.6517,37.6763,37.6435,37.6681,83056.0
2017-12-11 10:40:00,45.95,45.96,45.94,45.95,201937.0,37.6681,37.6763,37.6599,37.6681,201937.0
2017-12-11 10:50:00,45.95,45.96,45.91,45.93,93695.0,37.6681,37.6763,37.6353,37.6517,93695.0
2017-12-11 11:00:00,45.93,45.95,45.91,45.92,144031.0,37.6517,37.6681,37.6353,37.6435,144031.0
2017-12-11 11:10:00,45.93,45.94,45.91,45.93,98406.0,37.6517,37.6599,37.6353,37.6517,98406.0
2017-12-11 11:20:00,45.94,45.95,45.91,45.93,200310.0,37.6599,37.6681,37.6353,37.6517,200310.0
2017-12-11 11:30:00,45.93,45.94,45.91,45.94,94011.0,37.6517,37.6599,37.6353,37.6599,94011.0
2017-12-11 11:40:00,45.93,45.95,45.93,45.93,84517.0,37.6517,37.6681,37.6517,37.6517,84517.0
2017-12-11 11:50:00,45.94,45.97,45.93,45.95,124637.0,37.6599,37.6845,37.6517,37.6681,124637.0
2017-12-11 12:00:00,45.95,45.98,45.94,45.98,50371.0,37.6681,37.6927,37.6599,37.6927,50371.0
2017-12-11 12:10:00,45.98,45.98,45.96,45.96,32520.0,37.6927,37.6927,37.6763,37.6763,32520.0
2017-12-11 12:20:00,45.96,46.0,45.94,45.97,145769.0,37.6763,37.7091,37.6599,37.6845,145769.0
2017-12-11 12:30:00,45.97,46.0,45.97,45.99,36988.0,37.6845,37.7091,37.6845,37.7009,36988.0
2017-12-11 12:40:00,45.99,46.01,45.98,45.99,59653.0,37.7009,37.7173,37.6927,37.7009,59653.0
2017-12-11 12:50:00,45.99,46.02,45.98,46.02,36100.0,37.7009,37.7255,37.6927,37.7255,36100.0
2017-12-11 13:00:00,46.02,46.02,45.98,45.99,124272.0,37.7255,37.7255,37.6927,37.7009,124272.0
2017-12-11 13:10:00,46.0,46.01,45.98,46.0,88790.0,37.7091,37.7173,37.6927,37.7091,88790.0
2017-12-11 13:20:00,45.99,46.0,45.97,45.97,150581.0,37.7009,37.7091,37.6845,37.6845,150581.0
2017-12-11 13:30:00,45.97,45.99,45.97,45.98,63677.0,37.6845,37.7009,37.6845,37.6927,63677.0
2017-12-11 13:40:00,45.98,45.98,45.97,45.98,37327.0,37.6927,37.6927,37.6845,37.6927,37327.0
2017-12-11 13:50:00,45.98,46.01,45.97,45.99,78675.0,37.6927,37.7173,37.6845,37.7009,78675.0
2017-12-11 14:00:00,46.0,46.0,45.96,45.97,82253.0,37.7091,37.7091,37.6763,37.6845,82253.0
2017-12-11 14:10:00,45.97,45.99,45.96,45.99,75751.0,37.6845,37.7009,37.6763,37.7009,75751.0
2017-12-11 14:20:00,45.98,45.99,45.97,45.98,66939.0,37.6927,37.7009,37.6845,37.6927,66939.0
2017-12-11 14:30:00,45.98,45.98,45.96,45.98,32968.0,37.6927,37.6927,37.6763,37.6927,32968.0
2017-12-11 14:40:00,45.98,45.99,45.96,45.97,59199.0,37.6927,37.7009,37.6763,37.6845,59199.0
2017-12-11 14:50:00,45.96,45.99,45.96,45.99,141279.0,37.6763,37.7009,37.6763,37.7009,141279.0
2017-12-11 15:00:00,45.99,45.99,45.96,45.97,194817.0,37.7009,37.7009,37.6763,37.6845,194817.0
2017-12-11 15:10:00,45.97,45.99,45.95,45.96,169360.0,37.6845,37.7009,37.6681,37.6763,169360.0
2017-12-11 15:20:00,45.96,45.97,45.95,45.97,89133.0,37.6763,37.6845,37.6681,37.6845,89133.0
2017-12-11 15:30:00,45.96,45.98,45.96,45.97,278905.0,37.6763,37.6927,37.6763,37.6845,278905.0
2017-12-11 15:40:00,45.96,45.99,45.96,45.97,256253.0,37.6763,37.7009,37.6763,37.6845,256253.0
2017-12-11 15:50:00,45.97,45.98,45.91,45.93,1617281.0,37.6845,37.6927,37.6353,37.6517,1617281.0
2017-12-12 09:30:00,45.46,45.46,45.37,45.41,1354737.0,37.2664,37.2664,37.1926,37.2254,1354737.0
2017-12-12 09:40:00,45.41,45.46,45.4,45.42,1052897.0,37.2254,37.2664,37.2172,37.2336,1052897.0
2017-12-12 09:50:00,45.41,45.44,45.41,45.44,372838.0,37.2254,37.25,37.2254,37.25,372838.0
2017-12-12 10:00:00,45.44,45.46,45.41,45.42,274598.0,37.25,37.2664,37.2254,37.2336,274598.0
2017-12-12 10:10:00,45.41,45.43,45.39,45.42,483154.0,37.2254,37.2418,37.209,37.2336,483154.0
2017-12-12 10:20:00,45.41,45.44,45.36,45.38,311279.0,37.2254,37.25,37.1845,37.2008,311279.0
2017-12-12 10:30:00,45.38,45.39,45.35,45.38,435259.0,37.2008,37.209,37.1763,37.2008,435259.0
2017-12-12 10:40:00,45.38,45.38,45.34,45.38,157197.0,37.2008,37.2008,37.1681,37.2008,157197.0
2017-12-12 10:50:00,45.38,45.4,45.36,45.36,176955.0,37.2008,37.2172,37.1845,37.1845,176955.0
2017-12-12 11:00:00,45.36,45.37,45.33,45.35,332180.0,37.1845,37.1926,37.1599,37.1763,332180.0
2017-12-12 11:10:00,45.36,45.37,45.34,45.36,207976.0,37.1845,37.1926,37.1681,37.1845,207976.0
2017-12-12 11:20:00,45.36,45.38,45.33,45.37,138550.0,37.1845,37.2008,37.1599,37.1926,138550.0
2017-12-12 11:30:00,45.38,45.39,45.36,45.37,374544.0,37.2008,37.209,37.1845,37.1926,374544.0
2017-12-12 11:40:00,45.37,45.4,45.36,45.38,539674.0,37.1926,37.2172,37.1845,37.2008,539674.0
2017-12-12 11:50:00,45.38,45.41,45.35,45.4,385824.0,37.2008,37.2254,37.1763,37.2172,385824.0
2017-12-12 12:00:00,45.4,45.41,45.38,45.4,143929.0,37.2172,37.2254,37.2008,37.2172,143929.0
2017-12-12 12:10:00,45.4,45.42,45.38,45.41,46925.0,37.2172,37.2336,37.2008,37.2254,46925.0
2017-12-12 12:20:00,45.41,45.42,45.37,45.42,185490.0,37.2254,37.2336,37.1926,37.2336,185490.0
2017-12-12 12:30:00,45.43,45.43,45.35,45.35,146495.0,37.2418,37.2418,37.1763,37.1763,146495.0
2017-12-12 12:40:00,45.35,45.38,45.34,45.35,118696.0,37.1763,37.2008,37.1681,37.1763,118696.0
2017-12-12 12:50:00,45.34,45.4,45.34,45.39,61099.0,37.1681,37.2172,37.1681,37.209,61099.0
2017-12-12 13:00:00,45.4,45.42,45.39,45.42,146746.0,37.2172,37.2336,37.209,37.2336,146746.0
2017-12-12 13:10:00,45.42,45.45,45.41,45.44,160762.0,37.2336,37.2582,37.2254,37.25,160762.0
2017-12-12 13:20:00,45.44,45.45,45.42,45.44,93957.0,37.25,37.2582,37.2336,37.25,93957.0
2017-12-12 13:30:00,45.44,45.45,45.42,45.45,77067.0,37.25,37.2582,37.2336,37.2582,77067.0
2017-12-12 13:40:00,45.46,45.46,45.41,45.42,108641.0,37.2664,37.2664,37.2254,37.2336,108641.0
2017-12-12 13:50:00,45.42,45.44,45.41,45.43,68802.0,37.2336,37.25,37.2254,37.2418,68802.0
2017-12-12 14:00:00,45.42,45.44,45.41,45.44,79535.0,37.2336,37.25,37.2254,37.25,79535.0
2017-12-12 14:10:00,45.43,45.46,45.43,45.46,91197.0,37.2418,37.2664,37.2418,37.2664,91197.0
2017-12-12 14:20:00,45.46,45.46,45.44,45.46,59722.0,37.2664,37.2664,37.25,37.2664,59722.0
2017-12-12 14:30:00,45.46,45.49,45.45,45.49,110802.0,37.2664,37.291,37.2582,37.291,110802.0
2017-12-12 14:40:00,45.49,45.5,45.46,45.48,147808.0,37.291,37.2992,37.2664,37.2828,147808.0
2017-12-12 14:50:00,45.48,45.51,45.48,45.48,85721.0,37.2828,37.3074,37.2828,37.2828,85721.0
2017-12-12 15:00:00,45.49,45.51,45.48,45.49,146332.0,37.291,37.3074,37.2828,37.291,146332.0
2017-12-12 15:10:00,45.49,45.5,45.48,45.49,171289.0,37.291,37.2992,37.2828,37.291,171289.0
2017-12-12 15:20:00,45.5,45.52,45.48,45.52,128405.0,37.2992,37.3156,37.2828,37.3156,128405.0
2017-12-12 15:30:00,45.52,45.52,45.48,45.49,222698.0,37.3156,37.3156,37.2828,37.291,222698.0
2017-12-12 15:40:00,45.49,45.51,45.47,45.48,571454.0,37.291,37.3074,37.2746,37.2828,571454.0
2017-12-12 15:50:00,45.48,45.53,45.45,45.46,1066008.0,37.2828,37.3238,37.2582,37.2664,1066008.0
2017-12-13 09:30:00,46.2,46.29,46.18,46.25,797582.0,37.8731,37.9468,37.8567,37.914,797582.0
2017-12-13 09:40:00,46.26,46.27,46.21,46.22,696572.0,37.9222,37.9304,37.8812,37.8894,696572.0
2017-12-13 09:50:00,46.22,46.25,46.21,46.24,444847.0,37.8894,37.914,37.8812,37.9058,444847.0
2017-12-13 10:00:00,46.23,46.25,46.21,46.22,337043.0,37.8976,37.914,37.8812,37.8894,337043.0
2017-12-13 10:10:00,46.22,46.26,46.21,46.25,241812.0,37.8894,37.9222,37.8812,37.914,241812.0
2017-12-13 10:20:00,46.24,46.29,46.21,46.29,226557.0,37.9058,37.9468,37.8812,37.9468,226557.0
2017-12-13 10:30:00,46.28,46.31,46.26,46.3,225621.0,37.9386,37.9632,37.9222,37.955,225621.0
2017-12-13 10:40:00,46.29,46.33,46.28,46.33,358625.0,37.9468,37.9796,37.9386,37.9796,358625.0
2017-12-13 10:50:00,46.33,46.37,46.31,46.37,261258.0,37.9796,38.0124,37.9632,38.0124,261258.0
2017-12-13 11:00:00,46.37,46.38,46.34,46.36,356524.0,38.0124,38.0206,37.9878,38.0042,356524.0
2017-12-13 11:10:00,46.36,46.37,46.33,46.34,170373.0,38.0042,38.0124,37.9796,37.9878,170373.0
2017-12-13 11:20:00,46.34,46.38,46.29,46.3,406497.0,37.9878,38.0206,37.9468,37.955,406497.0
2017-12-13 11:30:00,46.3,46.35,46.3,46.34,311436.0,37.955,37.996,37.955,37.9878,311436.0
2017-12-13 11:40:00,46.34,46.36,46.33,46.36,144447.0,37.9878,38.0042,37.9796,38.0042,144447.0
2017-12-13 11:50:00,46.36,46.39,46.34,46.37,266694.0,38.0042,38.0288,37.9878,38.0124,266694.0
2017-12-13 12:00:00,46.37,46.38,46.31,46.33,79527.0,38.0124,38.0206,37.9632,37.9796,79527.0
2017-12-13 12:10:00,46.32,46.35,46.32,46.34,54565.0,37.9714,37.996,37.9714,37.9878,54565.0
2017-12-13 12:20:00,46.34,46.38,46.34,46.38,176738.0,37.9878,38.0206,37.9878,38.0206,176738.0
2017-12-13 12:30:00,46.38,46.39,46.33,46.34,80913.0,38.0206,38.0288,37.9796,37.9878,80913.0
2017-12-13 12:40:00,46.33,46.39,46.33,46.37,97222.0,37.9796,38.0288,37.9796,38.0124,97222.0
2017-12-13 12:50:00,46.37,46.4,46.36,46.4,60814.0,38.0124,38.037,38.0042,38.037,60814.0
2017-12-13 13:00:00,46.4,46.42,46.39,46.41,139030.0,38.037,38.0534,38.0288,38.0452,139030.0
2017-12-13 13:10:00,46.41,46.43,46.39,46.4,287026.0,38.0452,38.0616,38.0288,38.037,287026.0
2017-12-13 13:20:00,46.4,46.41,46.38,46.39,358499.0,38.037,38.0452,38.0206,38.0288,358499.0
2017-12-13 13:30:00,46.39,46.4,46.36,46.37,255725.0,38.0288,38.037,38.0042,38.0124,255725.0
2017-12-13 13:40:00,46.37,46.39,46.37,46.39,90845.0,38.0124,38.0288,38.0124,38.0288,90845.0
2017-12-13 13:50:00,46.39,46.4,46.25,46.33,295237.0,38.0288,38.037,37.914,37.9796,295237.0
2017-12-13 14:00:00,46.41,46.55,46.32,46.44,720620.0,38.0452,38.16,37.9714,38.0698,720620.0
2017-12-13 14:10:00,46.43,46.46,46.38,46.44,222285.0,38.0616,38.0862,38.0206,38.0698,222285.0
2017-12-13 14:20:00,46.44,46.45,46.38,46.43,112087.0,38.0698,38.078,38.0206,38.0616,112087.0
2017-12-13 14:30:00,46.43,46.49,46.43,46.48,206203.0,38.0616,38.1108,38.0616,38.1026,206203.0
2017-12-13 14:40:00,46.48,46.55,46.47,46.53,243544.0,38.1026,38.16,38.0944,38.1436,243544.0
2017-12-13 14:50:00,46.52,46.6,46.52,46.59,588395.0,38.1354,38.201,38.1354,38.1928,588395.0
2017-12-13 15:00:00,46.59,46.61,46.52,46.52,560186.0,38.1928,38.2092,38.1354,38.1354,560186.0
2017-12-13 15:10:00,46.52,46.55,46.51,46.52,388211.0,38.1354,38.16,38.1272,38.1354,388211.0
2017-12-13 15:20:00,46.53,46.55,46.47,46.48,304883.0,38.1436,38.16,38.0944,38.1026,304883.0
2017-12-13 15:30:00,46.48,46.52,46.47,46.51,247121.0,38.1026,38.1354,38.0944,38.1272,247121.0
2017-12-13 15:40:00,46.51,46.53,46.49,46.53,566690.0,38.1272,38.1436,38.1108,38.1436,566690.0
2017-12-13 15:50:00,46.53,46.53,46.43,46.46,2040793.0,38.1436,38.1436,38.0616,38.0862,2040793.0
2017-12-14 09:30:00,46.16,46.28,46.13,46.21,750816.0,37.8403,37.9386,37.8157,37.8812,750816.0
2017-12-14 09:40:00,46.2,46.26,46.2,46.2,606955.0,37.8731,37.9222,37.8731,37.8731,606955.0
2017-12-14 09:50:00,46.21,46.23,46.17,46.22,509506.0,37.8812,37.8976,37.8485,37.8894,509506.0
2017-12-14 10:00:00,46.22,46.23,46.17,46.18,282730.0,37.8894,37.8976,37.8485,37.8567,282730.0
2017-12-14 10:10:00,46.18,46.22,46.17,46.21,183221.0,37.8567,37.8894,37.8485,37.8812,183221.0
2017-12-14 10:20:00,46.21,46.23,46.18,46.22,263435.0,37.8812,37.8976,37.8567,37.8894,263435.0
2017-12-14 10:30:00,46.22,46.24,46.21,46.23,340357.0,37.8894,37.9058,37.8812,37.8976,340357.0
2017-12-14 10:40:00,46.23,46.26,46.22,46.26,360151.0,37.8976,37.9222,37.8894,37.9222,360151.0
2017-12-14 10:50:00,46.26,46.29,46.25,46.27,220548.0,37.9222,37.9468,37.914,37.9304,220548.0
2017-12-14 11:00:00,46.27,46.29,46.22,46.22,257407.0,37.9304,37.9468,37.8894,37.8894,257407.0
2017-12-14 11:10:00,46.22,46.23,46.11,46.14,325659.0,37.8894,37.8976,37.7993,37.8239,325659.0
2017-12-14 11:20:00,46.13,46.17,46.1,46.16,189835.0,37.8157,37.8485,37.7911,37.8403,189835.0
2017-12-14 11:30:00,46.16,46.19,46.14,46.19,159004.0,37.8403,37.8649,37.8239,37.8649,159004.0
2017-12-14 11:40:00,46.18,46.2,46.16,46.18,43098.0,37.8567,37.8731,37.8403,37.8567,43098.0
2017-12-14 11:50:00,46.18,46.19,46.06,46.08,1591917.0,37.8567,37.8649,37.7583,37.7747,1591917.0
2017-12-14 12:00:00,46.07,46.08,46.04,46.08,146697.0,37.7665,37.7747,37.7419,37.7747,146697.0
2017-12-14 12:10:00,46.07,46.09,46.05,46.09,89600.0,37.7665,37.7829,37.7501,37.7829,89600.0
2017-12-14 12:20:00,46.08,46.09,46.06,46.06,66252.0,37.7747,37.7829,37.7583,37.7583,66252.0
2017-12-14 12:30:00,46.06,46.09,46.05,46.09,103809.0,37.7583,37.7829,37.7501,37.7829,103809.0
2017-12-14 12:40:00,46.08,46.09,46.07,46.09,70841.0,37.7747,37.7829,37.7665,37.7829,70841.0
2017-12-14 12:50:00,46.09,46.09,46.05,46.08,89861.0,37.7829,37.7829,37.7501,37.7747,89861.0
2017-12-14 13:00:00,46.08,46.08,46.05,46.07,42434.0,37.7747,37.7747,37.7501,37.7665,42434.0
2017-12-14 13:10:00,46.06,46.08,46.03,46.06,90707.0,37.7583,37.7747,37.7337,37.7583,90707.0
2017-12-14 13:20:00,46.05,46.09,46.05,46.09,169735.0,37.7501,37.7829,37.7501,37.7829,169735.0
2017-12-14 13:30:00,46.09,46.1,46.07,46.09,136129.0,37.7829,37.7911,37.7665,37.7829,136129.0
2017-12-14 13:40:00,46.1,46.12,46.08,46.11,74879.0,37.7911,37.8075,37.7747,37.7993,74879.0
2017-12-14 13:50:00,46.12,46.12,46.08,46.08,111793.0,37.8075,37.8075,37.7747,37.7747,111793.0
2017-12-14 14:00:00,46.08,46.11,46.07,46.11,85299.0,37.7747,37.7993,37.7665,37.7993,85299.0
2017-12-14 14:10:00,46.11,46.12,46.09,46.11,48936.0,37.7993,37.8075,37.7829,37.7993,48936.0
2017-12-14 14:20:00,46.11,46.11,46.02,46.02,169311.0,37.7993,37.7993,37.7255,37.7255,169311.0
2017-12-14 14:30:00,46.02,46.05,46.01,46.03,86707.0,37.7255,37.7501,37.7173,37.7337,86707.0
2017-12-14 14:40:00,46.02,46.04,46.0,46.02,128903.0,37.7255,37.7419,37.7091,37.7255,128903.0
2017-12-14 14:50:00,46.02,46.07,46.01,46.07,59160.0,37.7255,37.7665,37.7173,37.7665,59160.0
2017-12-14 15:00:00,46.06,46.07,46.03,46.05,147239.0,37.7583,37.7665,37.7337,37.7501,147239.0
2017-12-14 15:10:00,46.04,46.06,46.01,46.01,59684.0,37.7419,37.7583,37.7173,37.7173,59684.0
2017-12-14 15:20:00,46.02,46.06,46.01,46.04,103689.0,37.7255,37.7583,37.7173,37.7419,103689.0
2017-12-14 15:30:00,46.04,46.09,46.04,46.08,363240.0,37.7419,37.7829,37.7419,37.7747,363240.0
2017-12-14 15:40:00,46.08,46.12,46.07,46.08,398938.0,37.7747,37.8075,37.7665,37.7747,398938.0
2017-12-14 15:50:00,46.08,46.09,46.01,46.01,1059780.0,37.7747,37.7829,37.7173,37.7173,1059780.0
2017-12-15 09:30:00,45.6,45.61,45.49,45.54,747641.0,37.3812,37.3894,37.291,37.332,747641.0
2017-12-15 09:40:00,45.53,45.54,45.49,45.5,668238.0,37.3238,37.332,37.291,37.2992,668238.0
2017-12-15 09:50:00,45.5,45.52,45.46,45.48,489458.0,37.2992,37.3156,37.2664,37.2828,489458.0
2017-12-15 10:00:00,45.47,45.55,45.47,45.54,314469.0,37.2746,37.3402,37.2746,37.332,314469.0
2017-12-15 10:10:00,45.55,45.65,45.54,45.63,451004.0,37.3402,37.4222,37.332,37.4058,451004.0
2017-12-15 10:20:00,45.63,45.64,45.55,45.59,1174902.0,37.4058,37.414,37.3402,37.373,1174902.0
2017-12-15 10:30:00,45.6,45.6,45.54,45.56,400274.0,37.3812,37.3812,37.332,37.3484,400274.0
2017-12-15 10:40:00,45.57,45.62,45.57,45.59,354445.0,37.3566,37.3976,37.3566,37.373,354445.0
2017-12-15 10:50:00,45.58,45.59,45.55,45.59,463591.0,37.3648,37.373,37.3402,37.373,463591.0
2017-12-15 11:00:00,45.59,45.64,45.57,45.63,350658.0,37.373,37.414,37.3566,37.4058,350658.0
2017-12-15 11:10:00,45.63,45.66,45.62,45.66,208751.0,37.4058,37.4304,37.3976,37.4304,208751.0
2017-12-15 11:20:00,45.66,45.7,45.64,45.69,1122120.0,37.4304,37.4632,37.414,37.455,1122120.0
2017-12-15 11:30:00,45.68,45.72,45.66,45.67,547072.0,37.4468,37.4796,37.4304,37.4386,547072.0
2017-12-15 11:40:00,45.68,45.71,45.67,45.71,148646.0,37.4468,37.4714,37.4386,37.4714,148646.0
2017-12-15 11:50:00,45.71,45.74,45.69,45.7,353075.0,37.4714,37.496,37.455,37.4632,353075.0
2017-12-15 12:00:00,45.69,45.71,45.68,45.69,199071.0,37.455,37.4714,37.4468,37.455,199071.0
2017-12-15 12:10:00,45.69,45.72,45.69,45.69,217104.0,37.455,37.4796,37.455,37.455,217104.0
2017-12-15 12:20:00,45.69,45.69,45.67,45.68,218017.0,37.455,37.455,37.4386,37.4468,218017.0
2017-12-15 12:30:00,45.68,45.7,45.67,45.68,90975.0,37.4468,37.4632,37.4386,37.4468,90975.0
2017-12-15 12:40:00,45.67,45.7,45.66,45.7,272240.0,37.4386,37.4632,37.4304,37.4632,272240.0
2017-12-15 12:50:00,45.7,45.72,45.67,45.69,82554.0,37.4632,37.4796,37.4386,37.455,82554.0
2017-12-15 13:00:00,45.69,45.69,45.67,45.68,84861.0,37.455,37.455,37.4386,37.4468,84861.0
2017-12-15 13:10:00,45.68,45.71,45.67,45.69,220888.0,37.4468,37.4714,37.4386,37.455,220888.0
2017-12-15 13:20:00,45.69,45.7,45.66,45.66,76639.0,37.455,37.4632,37.4304,37.4304,76639.0
2017-12-15 13:30:00,45.66,45.69,45.65,45.68,189272.0,37.4304,37.455,37.4222,37.4468,189272.0
2017-12-15 13:40:00,45.68,45.7,45.67,45.69,59473.0,37.4468,37.4632,37.4386,37.455,59473.0
2017-12-15 13:50:00,45.68,45.72,45.68,45.71,71247.0,37.4468,37.4796,37.4468,37.4714,71247.0
2017-12-15 14:00:00,45.71,45.73,45.7,45.73,73734.0,37.4714,37.4878,37.4632,37.4878,73734.0
2017-12-15 14:10:00,45.73,45.75,45.71,45.73,74557.0,37.4878,37.5042,37.4714,37.4878,74557.0
2017-12-15 14:20:00,45.73,45.75,45.72,45.73,82356.0,37.4878,37.5042,37.4796,37.4878,82356.0
2017-12-15 14:30:00,45.73,45.76,45.72,45.75,108542.0,37.4878,37.5124,37.4796,37.5042,108542.0
2017-12-15 14:40:00,45.75,45.77,45.74,45.77,118009.0,37.5042,37.5206,37.496,37.5206,118009.0
2017-12-15 14:50:00,45.77,45.78,45.75,45.77,200247.0,37.5206,37.5288,37.5042,37.5206,200247.0
2017-12-15 15:00:00,45.77,45.8,45.76,45.8,369639.0,37.5206,37.5451,37.5124,37.5451,369639.0
2017-12-15 15:10:00,45.8,45.82,45.78,45.8,275899.0,37.5451,37.5615,37.5288,37.5451,275899.0
2017-12-15 15:20:00,45.8,45.82,45.79,45.82,206550.0,37.5451,37.5615,37.5369,37.5615,206550.0
2017-12-15 15:30:00,45.82,45.83,45.8,45.81,296449.0,37.5615,37.5697,37.5451,37.5533,296449.0
2017-12-15 15:40:00,45.8,45.81,45.74,45.76,792144.0,37.5451,37.5533,37.496,37.5124,792144.0
2017-12-15 15:50:00,45.76,45.78,45.7,45.74,2187912.0,37.5124,37.5288,37.4632,37.496,2187912.0
2017-12-18 09:30:00,45.85,45.98,45.83,45.96,487933.0,37.5861,37.6927,37.5697,37.6763,487933.0
2017-12-18 09:40:00,45.97,45.98,45.95,45.96,299548.0,37.6845,37.6927,37.6681,37.6763,299548.0
2017-12-18 09:50:00,45.96,45.99,45.95,45.98,294466.0,37.6763,37.7009,37.6681,37.6927,294466.0
2017-12-18 10:00:00,45.98,46.02,45.97,46.0,272638.0,37.6927,37.7255,37.6845,37.7091,272638.0
2017-12-18 10:10:00,46.0,46.01,45.98,46.0,265407.0,37.7091,37.7173,37.6927,37.7091,265407.0
2017-12-18 10:20:00,46.01,46.05,46.0,46.04,241652.0,37.7173,37.7501,37.7091,37.7419,241652.0
2017-12-18 10:30:00,46.04,46.04,46.02,46.04,191019.0,37.7419,37.7419,37.7255,37.7419,191019.0
2017-12-18 10:40:00,46.04,46.04,46.02,46.04,218593.0,37.7419,37.7419,37.7255,37.7419,218593.0
2017-12-18 10:50:00,46.03,46.1,46.02,46.09,357660.0,37.7337,37.7911,37.7255,37.7829,357660.0
2017-12-18 11:00:00,46.09,46.11,46.06,46.09,265681.0,37.7829,37.7993,37.7583,37.7829,265681.0
2017-12-18 11:10:00,46.09,46.1,46.05,46.07,291416.0,37.7829,37.7911,37.7501,37.7665,291416.0
2017-12-18 11:20:00,46.07,46.11,46.06,46.09,206277.0,37.7665,37.7993,37.7583,37.7829,206277.0
2017-12-18 11:30:00,46.09,46.12,46.09,46.12,164298.0,37.7829,37.8075,37.7829,37.8075,164298.0
2017-12-18 11:40:00,46.12,46.12,46.09,46.11,150678.0,37.8075,37.8075,37.7829,37.7993,150678.0
2017-12-18 11:50:00,46.12,46.15,46.11,46.13,151861.0,37.8075,37.8321,37.7993,37.8157,151861.0
2017-12-18 12:00:00,46.14,46.14,46.11,46.12,44168.0,37.8239,37.8239,37.7993,37.8075,44168.0
2017-12-18 12:10:00,46.12,46.14,46.11,46.12,22129.0,37.8075,37.8239,37.7993,37.8075,22129.0
2017-12-18 12:20:00,46.11,46.12,46.08,46.08,63016.0,37.7993,37.8075,37.7747,37.7747,63016.0
2017-12-18 12:30:00,46.08,46.1,46.07,46.09,64903.0,37.7747,37.7911,37.7665,37.7829,64903.0
2017-12-18 12:40:00,46.09,46.11,46.07,46.09,72200.0,37.7829,37.7993,37.7665,37.7829,72200.0
2017-12-18 12:50:00,46.09,46.09,46.06,46.07,75290.0,37.7829,37.7829,37.7583,37.7665,75290.0
2017-12-18 13:00:00,46.08,46.08,46.05,46.05,102744.0,37.7747,37.7747,37.7501,37.7501,102744.0
2017-12-18 13:10:00,46.06,46.06,46.04,46.05,34605.0,37.7583,37.7583,37.7419,37.7501,34605.0
2017-12-18 13:20:00,46.05,46.07,46.04,46.06,100314.0,37.7501,37.7665,37.7419,37.7583,100314.0
2017-12-18 13:30:00,46.06,46.07,46.03,46.04,26167.0,37.7583,37.7665,37.7337,37.7419,26167.0
2017-12-18 13:40:00,46.05,46.05,46.02,46.04,63773.0,37.7501,37.7501,37.7255,37.7419,63773.0
2017-12-18 13:50:00,46.03,46.04,46.01,46.02,81743.0,37.7337,37.7419,37.7173,37.7255,81743.0
2017-12-18 14:00:00,46.02,46.03,46.0,46.02,176933.0,37.7255,37.7337,37.7091,37.7255,176933.0
2017-12-18 14:10:00,46.01,46.04,45.99,46.03,113653.0,37.7173,37.7419,37.7009,37.7337,113653.0
2017-12-18 14:20:00,46.03,46.04,46.0,46.02,83762.0,37.7337,37.7419,37.7091,37.7255,83762.0
2017-12-18 14:30:00,46.02,46.03,46.01,46.03,44967.0,37.7255,37.7337,37.7173,37.7337,44967.0
2017-12-18 14:40:00,46.03,46.04,46.02,46.04,31267.0,37.7337,37.7419,37.7255,37.7419,31267.0
2017-12-18 14:50:00,46.04,46.06,46.02,46.05,43658.0,37.7419,37.7583,37.7255,37.7501,43658.0
2017-12-18 15:00:00,46.05,46.07,46.03,46.04,206316.0,37.7501,37.7665,37.7337,37.7419,206316.0
2017-12-18 15:10:00,46.04,46.06,46.03,46.05,82931.0,37.7419,37.7583,37.7337,37.7501,82931.0
2017-12-18 15:20:00,46.05,46.05,46.02,46.02,116768.0,37.7501,37.7501,37.7255,37.7255,116768.0
2017-12-18 15:30:00,46.03,46.03,46.01,46.03,115616.0,37.7337,37.7337,37.7173,37.7337,115616.0
2017-12-18 15:40:00,46.03,46.03,45.99,46.02,511922.0,37.7337,37.7337,37.7009,37.7255,511922.0
2017-12-18 15:50:00,46.01,46.02,45.95,45.98,958742.0,37.7173,37.7255,37.6681,37.6927,958742.0
2017-12-19 09:30:00,46.09,46.12,45.97,45.98,365347.0,37.7829,37.8075,37.6845,37.6927,365347.0
2017-12-19 09:40:00,45.98,45.99,45.93,45.93,351425.0,37.6927,37.7009,37.6517,37.6517,351425.0
2017-12-19 09:50:00,45.93,45.96,45.92,45.94,435086.0,37.6517,37.6763,37.6435,37.6599,435086.0
2017-12-19 10:00:00,45.94,46.02,45.94,46.01,308966.0,37.6599,37.7255,37.6599,37.7173,308966.0
2017-12-19 10:10:00,46.01,46.02,45.94,45.96,259741.0,37.7173,37.7255,37.6599,37.6763,259741.0
2017-12-19 10:20:00,45.96,45.97,45.91,45.96,256799.0,37.6763,37.6845,37.6353,37.6763,256799.0
2017-12-19 10:30:00,45.96,46.0,45.96,46.0,178076.0,37.6763,37.7091,37.6763,37.7091,178076.0
2017-12-19 10:40:00,46.0,46.0,45.94,45.95,187187.0,37.7091,37.7091,37.6599,37.6681,187187.0
2017-12-19 10:50:00,45.95,45.98,45.93,45.97,206374.0,37.6681,37.6927,37.6517,37.6845,206374.0
2017-12-19 11:00:00,45.97,45.98,45.94,45.94,295135.0,37.6845,37.6927,37.6599,37.6599,295135.0
2017-12-19 11:10:00,45.95,45.96,45.9,45.95,397297.0,37.6681,37.6763,37.6271,37.6681,397297.0
2017-12-19 11:20:00,45.95,45.96,45.94,45.95,189008.0,37.6681,37.6763,37.6599,37.6681,189008.0
2017-12-19 11:30:00,45.95,45.95,45.91,45.91,137632.0,37.6681,37.6681,37.6353,37.6353,137632.0
2017-12-19 11:40:00,45.91,45.93,45.86,45.87,568026.0,37.6353,37.6517,37.5943,37.6025,568026.0
2017-12-19 11:50:00,45.87,45.87,45.8,45.82,248718.0,37.6025,37.6025,37.5451,37.5615,248718.0
2017-12-19 12:00:00,45.81,45.88,45.81,45.87,95589.0,37.5533,37.6107,37.5533,37.6025,95589.0
2017-12-19 12:10:00,45.87,45.87,45.84,45.85,156797.0,37.6025,37.6025,37.5779,37.5861,156797.0
2017-12-19 12:20:00,45.86,45.86,45.81,45.84,170071.0,37.5943,37.5943,37.5533,37.5779,170071.0
2017-12-19 12:30:00,45.83,45.86,45.83,45.85,32553.0,37.5697,37.5943,37.5697,37.5861,32553.0
2017-12-19 12:40:00,45.85,45.85,45.83,45.85,35221.0,37.5861,37.5861,37.5697,37.5861,35221.0
2017-12-19 12:50:00,45.84,45.88,45.84,45.88,418701.0,37.5779,37.6107,37.5779,37.6107,418701.0
2017-12-19 13:00:00,45.88,45.91,45.88,45.9,99956.0,37.6107,37.6353,37.6107,37.6271,99956.0
2017-12-19 13:10:00,45.9,45.91,45.87,45.91,118732.0,37.6271,37.6353,37.6025,37.6353,118732.0
2017-12-19 13:20:00,45.91,45.91,45.89,45.9,12798.0,37.6353,37.6353,37.6189,37.6271,12798.0
2017-12-19 13:30:00,45.9,45.92,45.89,45.91,47731.0,37.6271,37.6435,37.6189,37.6353,47731.0
2017-12-19 13:40:00,45.91,45.92,45.9,45.92,30933.0,37.6353,37.6435,37.6271,37.6435,30933.0
2017-12-19 13:50:00,45.91,45.92,45.91,45.91,29110.0,37.6353,37.6435,37.6353,37.6353,29110.0
2017-12-19 14:00:00,45.92,45.92,45.9,45.91,27213.0,37.6435,37.6435,37.6271,37.6353,27213.0
2017-12-19 14:10:00,45.9,45.91,45.89,45.9,123574.0,37.6271,37.6353,37.6189,37.6271,123574.0
2017-12-19 14:20:00,45.91,45.95,45.9,45.95,158177.0,37.6353,37.6681,37.6271,37.6681,158177.0
2017-12-19 14:30:00,45.95,45.95,45.91,45.93,80394.0,37.6681,37.6681,37.6353,37.6517,80394.0
2017-12-19 14:40:00,45.92,45.92,45.9,45.91,42317.0,37.6435,37.6435,37.6271,37.6353,42317.0
2017-12-19 14:50:00,45.91,45.92,45.89,45.9,56974.0,37.6353,37.6435,37.6189,37.6271,56974.0
2017-12-19 15:00:00,45.91,45.91,45.85,45.86,148008.0,37.6353,37.6353,37.5861,37.5943,148008.0
2017-12-19 15:10:00,45.86,45.9,45.86,45.89,62347.0,37.5943,37.6271,37.5943,37.6189,62347.0
2017-12-19 15:20:00,45.9,45.91,45.88,45.9,74504.0,37.6271,37.6353,37.6107,37.6271,74504.0
2017-12-19 15:30:00,45.9,45.92,45.89,45.91,92403.0,37.6271,37.6435,37.6189,37.6353,92403.0
2017-12-19 15:40:00,45.91,45.92,45.87,45.88,153689.0,37.6353,37.6435,37.6025,37.6107,153689.0
2017-12-19 15:50:00,45.89,45.9,45.85,45.86,1080746.0,37.6189,37.6271,37.5861,37.5943,1080746.0
2017-12-20 09:30:00,45.89,45.96,45.8,45.8,477842.0,37.6189,37.6763,37.5451,37.5451,477842.0
2017-12-20 09:40:00,45.8,45.82,45.77,45.8,446032.0,37.5451,37.5615,37.5206,37.5451,446032.0
2017-12-20 09:50:00,45.8,45.84,45.79,45.84,271495.0,37.5451,37.5779,37.5369,37.5779,271495.0
2017-12-20 10:00:00,45.84,45.86,45.8,45.82,124214.0,37.5779,37.5943,37.5451,37.5615,124214.0
2017-12-20 10:10:00,45.83,45.85,45.78,45.8,82215.0,37.5697,37.5861,37.5288,37.5451,82215.0
2017-12-20 10:20:00,45.8,45.83,45.75,45.77,98933.0,37.5451,37.5697,37.5042,37.5206,98933.0
2017-12-20 10:30:00,45.77,45.78,45.72,45.72,98855.0,37.5206,37.5288,37.4796,37.4796,98855.0
2017-12-20 10:40:00,45.73,45.75,45.7,45.72,183303.0,37.4878,37.5042,37.4632,37.4796,183303.0
2017-12-20 10:50:00,45.72,45.76,45.71,45.75,173655.0,37.4796,37.5124,37.4714,37.5042,173655.0
2017-12-20 11:00:00,45.75,45.78,45.73,45.78,499147.0,37.5042,37.5288,37.4878,37.5288,499147.0
2017-12-20 11:10:00,45.78,45.79,45.76,45.77,206621.0,37.5288,37.5369,37.5124,37.5206,206621.0
2017-12-20 11:20:00,45.76,45.83,45.75,45.83,163840.0,37.5124,37.5697,37.5042,37.5697,163840.0
2017-12-20 11:30:00,45.83,45.85,45.8,45.85,159005.0,37.5697,37.5861,37.5451,37.5861,159005.0
2017-12-20 11:40:00,45.85,45.86,45.83,45.86,91433.0,37.5861,37.5943,37.5697,37.5943,91433.0
2017-12-20 11:50:00,45.86,45.86,45.84,45.84,391564.0,37.5943,37.5943,37.5779,37.5779,391564.0
2017-12-20 12:00:00,45.84,45.88,45.84,45.86,201282.0,37.5779,37.6107,37.5779,37.5943,201282.0
2017-12-20 12:10:00,45.86,45.89,45.85,45.88,57087.0,37.5943,37.6189,37.5861,37.6107,57087.0
2017-12-20 12:20:00,45.88,45.9,45.87,45.89,50618.0,37.6107,37.6271,37.6025,37.6189,50618.0
2017-12-20 12:30:00,45.89,45.89,45.86,45.88,150259.0,37.6189,37.6189,37.5943,37.6107,150259.0
2017-12-20 12:40:00,45.88,45.92,45.87,45.91,104680.0,37.6107,37.6435,37.6025,37.6353,104680.0
2017-12-20 12:50:00,45.91,45.92,45.89,45.89,17387.0,37.6353,37.6435,37.6189,37.6189,17387.0
2017-12-20 13:00:00,45.9,45.92,45.88,45.9,120095.0,37.6271,37.6435,37.6107,37.6271,120095.0
2017-12-20 13:10:00,45.9,45.91,45.87,45.88,55743.0,37.6271,37.6353,37.6025,37.6107,55743.0
2017-12-20 13:20:00,45.87,45.91,45.86,45.89,53965.0,37.6025,37.6353,37.5943,37.6189,53965.0
2017-12-20 13:30:00,45.88,45.89,45.86,45.87,172952.0,37.6107,37.6189,37.5943,37.6025,172952.0
2017-12-20 13:40:00,45.87,45.88,45.86,45.86,22251.0,37.6025,37.6107,37.5943,37.5943,22251.0
2017-12-20 13:50:00,45.87,45.87,45.84,45.86,66334.0,37.6025,37.6025,37.5779,37.5943,66334.0
2017-12-20 14:00:00,45.86,45.88,45.85,45.86,34168.0,37.5943,37.6107,37.5861,37.5943,34168.0
2017-12-20 14:10:00,45.85,45.86,45.84,45.85,50162.0,37.5861,37.5943,37.5779,37.5861,50162.0
2017-12-20 14:20:00,45.85,45.86,45.82,45.84,37340.0,37.5861,37.5943,37.5615,37.5779,37340.0
2017-12-20 14:30:00,45.84,45.86,45.82,45.84,185114.0,37.5779,37.5943,37.5615,37.5779,185114.0
2017-12-20 14:40:00,45.84,45.85,45.81,45.82,52389.0,37.5779,37.5861,37.5533,37.5615,52389.0
2017-12-20 14:50:00,45.82,45.83,45.8,45.83,88061.0,37.5615,37.5697,37.5451,37.5697,88061.0
2017-12-20 15:00:00,45.83,45.83,45.8,45.8,149322.0,37.5697,37.5697,37.5451,37.5451,149322.0
2017-12-20 15:10:00,45.8,45.83,45.79,45.83,64281.0,37.5451,37.5697,37.5369,37.5697,64281.0
2017-12-20 15:20:00,45.83,45.84,45.8,45.8,262575.0,37.5697,37.5779,37.5451,37.5451,262575.0
2017-12-20 15:30:00,45.81,45.85,45.8,45.84,255346.0,37.5533,37.5861,37.5451,37.5779,255346.0
2017-12-20 15:40:00,45.84,45.84,45.79,45.81,332445.0,37.5779,37.5779,37.5369,37.5533,332445.0
2017-12-20 15:50:00,45.8,45.81,45.74,45.75,772188.0,37.5451,37.5533,37.496,37.5042,772188.0
2017-12-21 09:30:00,45.49,45.58,45.45,45.58,1162334.0,38.0186,38.0938,37.9851,38.0938,1162334.0
2017-12-21 09:40:00,45.58,45.63,45.55,45.63,1952069.0,38.0938,38.1356,38.0687,38.1356,1952069.0
2017-12-21 09:50:00,45.63,45.64,45.56,45.57,906175.0,38.1356,38.1439,38.0771,38.0854,906175.0
2017-12-21 10:00:00,45.57,45.59,45.54,45.55,300801.0,38.0854,38.1022,38.0604,38.0687,300801.0
2017-12-21 10:10:00,45.56,45.61,45.54,45.6,272365.0,38.0771,38.1189,38.0604,38.1105,272365.0
2017-12-21 10:20:00,45.61,45.66,45.6,45.64,212718.0,38.1189,38.1607,38.1105,38.1439,212718.0
2017-12-21 10:30:00,45.65,45.7,45.64,45.69,329791.0,38.1523,38.1941,38.1439,38.1857,329791.0
2017-12-21 10:40:00,45.69,45.72,45.66,45.66,261484.0,38.1857,38.2108,38.1607,38.1607,261484.0
2017-12-21 10:50:00,45.67,45.68,45.64,45.65,186091.0,38.169,38.1774,38.1439,38.1523,186091.0
2017-12-21 11:00:00,45.65,45.66,45.61,45.65,250467.0,38.1523,38.1607,38.1189,38.1523,250467.0
2017-12-21 11:10:00,45.65,45.68,45.64,45.68,204398.0,38.1523,38.1774,38.1439,38.1774,204398.0
2017-12-21 11:20:00,45.68,45.72,45.67,45.7,221523.0,38.1774,38.2108,38.169,38.1941,221523.0
2017-12-21 11:30:00,45.7,45.74,45.7,45.71,90173.0,38.1941,38.2275,38.1941,38.2024,90173.0
2017-12-21 11:40:00,45.71,45.72,45.68,45.69,64637.0,38.2024,38.2108,38.1774,38.1857,64637.0
2017-12-21 11:50:00,45.69,45.71,45.68,45.69,109038.0,38.1857,38.2024,38.1774,38.1857,109038.0
2017-12-21 12:00:00,45.7,45.7,45.65,45.68,118042.0,38.1941,38.1941,38.1523,38.1774,118042.0
2017-12-21 12:10:00,45.68,45.7,45.67,45.67,65213.0,38.1774,38.1941,38.169,38.169,65213.0
2017-12-21 12:20:00,45.67,45.74,45.67,45.74,111087.0,38.169,38.2275,38.169,38.2275,111087.0
2017-12-21 12:30:00,45.74,45.76,45.71,45.73,67014.0,38.2275,38.2442,38.2024,38.2192,67014.0
2017-12-21 12:40:00,45.73,45.74,45.69,45.7,193340.0,38.2192,38.2275,38.1857,38.1941,193340.0
2017-12-21 12:50:00,45.7,45.73,45.69,45.73,61446.0,38.1941,38.2192,38.1857,38.2192,61446.0
2017-12-21 13:00:00,45.72,45.74,45.71,45.72,52213.0,38.2108,38.2275,38.2024,38.2108,52213.0
2017-12-21 13:10:00,45.73,45.75,45.72,45.75,38300.0,38.2192,38.2359,38.2108,38.2359,38300.0
2017-12-21 13:20:00,45.75,45.77,45.74,45.77,88560.0,38.2359,38.2526,38.2275,38.2526,88560.0
2017-12-21 13:30:00,45.77,45.77,45.74,45.75,73539.0,38.2526,38.2526,38.2275,38.2359,73539.0
2017-12-21 13:40:00,45.75,45.76,45.74,45.75,99766.0,38.2359,38.2442,38.2275,38.2359,99766.0
2017-12-21 13:50:00,45.75,45.78,45.75,45.76,72830.0,38.2359,38.2609,38.2359,38.2442,72830.0
2017-12-21 14:00:00,45.76,45.76,45.72,45.74,99131.0,38.2442,38.2442,38.2108,38.2275,99131.0
2017-12-21 14:10:00,45.73,45.74,45.72,45.74,41618.0,38.2192,38.2275,38.2108,38.2275,41618.0
2017-12-21 14:20:00,45.74,45.76,45.73,45.75,93278.0,38.2275,38.2442,38.2192,38.2359,93278.0
2017-12-21 14:30:00,45.75,45.76,45.74,45.75,90798.0,38.2359,38.2442,38.2275,38.2359,90798.0
2017-12-21 14:40:00,45.75,45.76,45.74,45.75,47148.0,38.2359,38.2442,38.2275,38.2359,47148.0
2017-12-21 14:50:00,45.75,45.79,45.74,45.78,82894.0,38.2359,38.2693,38.2275,38.2609,82894.0
2017-12-21 15:00:00,45.78,45.79,45.75,45.77,155769.0,38.2609,38.2693,38.2359,38.2526,155769.0
2017-12-21 15:10:00,45.77,45.77,45.7,45.73,153663.0,38.2526,38.2526,38.1941,38.2192,153663.0
2017-12-21 15:20:00,45.73,45.76,45.72,45.76,85620.0,38.2192,38.2442,38.2108,38.2442,85620.0
2017-12-21 15:30:00,45.76,45.76,45.73,45.73,287850.0,38.2442,38.2442,38.2192,38.2192,287850.0
2017-12-21 15:40:00,45.73,45.75,45.69,45.7,370539.0,38.2192,38.2359,38.1857,38.1941,370539.0
2017-12-21 15:50:00,45.7,45.72,45.65,45.69,1768078.0,38.1941,38.2108,38.1523,38.1857,1768078.0
2017-12-22 09:30:00,45.75,45.77,45.67,45.67,357889.0,38.2359,38.2526,38.169,38.169,357889.0
2017-12-22 09:40:00,45.68,45.74,45.68,45.73,346201.0,38.1774,38.2275,38.1774,38.2192,346201.0
2017-12-22 09:50:00,45.74,45.79,45.72,45.79,246248.0,38.2275,38.2693,38.2108,38.2693,246248.0
2017-12-22 10:00:00,45.79,45.81,45.78,45.79,231771.0,38.2693,38.286,38.2609,38.2693,231771.0
2017-12-22 10:10:00,45.79,45.8,45.75,45.79,112343.0,38.2693,38.2777,38.2359,38.2693,112343.0
2017-12-22 10:20:00,45.79,45.8,45.76,45.77,119829.0,38.2693,38.2777,38.2442,38.2526,119829.0
2017-12-22 10:30:00,45.77,45.77,45.73,45.75,95102.0,38.2526,38.2526,38.2192,38.2359,95102.0
2017-12-22 10:40:00,45.75,45.78,45.74,45.78,104726.0,38.2359,38.2609,38.2275,38.2609,104726.0
2017-12-22 10:50:00,45.77,45.81,45.77,45.8,111110.0,38.2526,38.286,38.2526,38.2777,111110.0
2017-12-22 11:00:00,45.8,45.81,45.76,45.79,200714.0,38.2777,38.286,38.2442,38.2693,200714.0
2017-12-22 11:10:00,45.79,45.82,45.79,45.8,119158.0,38.2693,38.2944,38.2693,38.2777,119158.0
2017-12-22 11:20:00,45.8,45.83,45.8,45.81,145410.0,38.2777,38.3027,38.2777,38.286,145410.0
2017-12-22 11:30:00,45.82,45.83,45.79,45.81,119603.0,38.2944,38.3027,38.2693,38.286,119603.0
2017-12-22 11:40:00,45.8,45.84,45.8,45.83,77080.0,38.2777,38.3111,38.2777,38.3027,77080.0
2017-12-22 11:50:00,45.83,45.85,45.82,45.82,46703.0,38.3027,38.3194,38.2944,38.2944,46703.0
2017-12-22 12:00:00,45.82,45.83,45.81,45.83,32224.0,38.2944,38.3027,38.286,38.3027,32224.0
2017-12-22 12:10:00,45.84,45.85,45.83,45.84,56679.0,38.3111,38.3194,38.3027,38.3111,56679.0
2017-12-22 12:20:00,45.84,45.87,45.83,45.85,82325.0,38.3111,38.3362,38.3027,38.3194,82325.0
2017-12-22 12:30:00,45.85,45.86,45.84,45.86,40656.0,38.3194,38.3278,38.3111,38.3278,40656.0
2017-12-22 12:40:00,45.86,45.86,45.84,45.84,23478.0,38.3278,38.3278,38.3111,38.3111,23478.0
2017-12-22 12:50:00,45.84,45.85,45.81,45.83,84235.0,38.3111,38.3194,38.286,38.3027,84235.0
2017-12-22 13:00:00,45.83,45.84,45.82,45.83,32086.0,38.3027,38.3111,38.2944,38.3027,32086.0
2017-12-22 13:10:00,45.82,45.83,45.81,45.83,31409.0,38.2944,38.3027,38.286,38.3027,31409.0
2017-12-22 13:20:00,45.83,45.83,45.8,45.82,44601.0,38.3027,38.3027,38.2777,38.2944,44601.0
2017-12-22 13:30:00,45.83,45.83,45.81,45.82,45121.0,38.3027,38.3027,38.286,38.2944,45121.0
2017-12-22 13:40:00,45.82,45.87,45.82,45.86,142892.0,38.2944,38.3362,38.2944,38.3278,142892.0
2017-12-22 13:50:00,45.87,45.89,45.85,45.87,56892.0,38.3362,38.3529,38.3194,38.3362,56892.0
2017-12-22 14:00:00,45.87,45.87,45.84,45.84,30718.0,38.3362,38.3362,38.3111,38.3111,30718.0
2017-12-22 14:10:00,45.84,45.91,45.84,45.91,335437.0,38.3111,38.3696,38.3111,38.3696,335437.0
2017-12-22 14:20:00,45.91,45.92,45.89,45.91,62019.0,38.3696,38.378,38.3529,38.3696,62019.0
2017-12-22 14:30:00,45.91,45.91,45.89,45.91,63194.0,38.3696,38.3696,38.3529,38.3696,63194.0
2017-12-22 14:40:00,45.9,45.92,45.88,45.9,221699.0,38.3612,38.378,38.3445,38.3612,221699.0
2017-12-22 14:50:00,45.9,45.92,45.89,45.91,71270.0,38.3612,38.378,38.3529,38.3696,71270.0
2017-12-22 15:00:00,45.91,45.93,45.9,45.93,27049.0,38.3696,38.3863,38.3612,38.3863,27049.0
2017-12-22 15:10:00,45.93,45.94,45.92,45.93,90856.0,38.3863,38.3947,38.378,38.3863,90856.0
2017-12-22 15:20:00,45.93,45.94,45.89,45.93,186555.0,38.3863,38.3947,38.3529,38.3863,186555.0
2017-12-22 15:30:00,45.94,45.94,45.92,45.93,143510.0,38.3947,38.3947,38.378,38.3863,143510.0
2017-12-22 15:40:00,45.94,45.97,45.91,45.96,295283.0,38.3947,38.4197,38.3696,38.4114,295283.0
2017-12-22 15:50:00,45.96,45.99,45.94,45.98,787827.0,38.4114,38.4365,38.3947,38.4281,787827.0
2017-12-26 09:30:00,45.95,46.01,45.95,45.98,185167.0,38.403,38.4532,38.403,38.4281,185167.0
2017-12-26 09:40:00,45.98,45.98,45.95,45.97,144909.0,38.4281,38.4281,38.403,38.4197,144909.0
2017-12-26 09:50:00,45.96,45.97,45.91,45.94,163604.0,38.4114,38.4197,38.3696,38.3947,163604.0
2017-12-26 10:00:00,45.95,46.0,45.94,45.99,148594.0,38.403,38.4448,38.3947,38.4365,148594.0
2017-12-26 10:10:00,45.99,46.0,45.96,45.98,175493.0,38.4365,38.4448,38.4114,38.4281,175493.0
2017-12-26 10:20:00,45.98,46.02,45.98,46.02,140685.0,38.4281,38.4615,38.4281,38.4615,140685.0
2017-12-26 10:30:00,46.02,46.02,46.0,46.01,136903.0,38.4615,38.4615,38.4448,38.4532,136903.0
2017-12-26 10:40:00,46.02,46.04,46.0,46.0,135089.0,38.4615,38.4782,38.4448,38.4448,135089.0
2017-12-26 10:50:00,46.0,46.01,45.99,46.0,350713.0,38.4448,38.4532,38.4365,38.4448,350713.0
2017-12-26 11:00:00,46.0,46.0,45.95,45.97,132625.0,38.4448,38.4448,38.403,38.4197,132625.0
2017-12-26 11:10:00,45.97,45.98,45.96,45.98,69699.0,38.4197,38.4281,38.4114,38.4281,69699.0
2017-12-26 11:20:00,45.98,46.0,45.97,45.98,150457.0,38.4281,38.4448,38.4197,38.4281,150457.0
2017-12-26 11:30:00,45.98,46.01,45.98,46.0,113569.0,38.4281,38.4532,38.4281,38.4448,113569.0
2017-12-26 11:40:00,46.0,46.01,46.0,46.01,56733.0,38.4448,38.4532,38.4448,38.4532,56733.0
2017-12-26 11:50:00,46.01,46.01,45.99,46.0,107018.0,38.4532,38.4532,38.4365,38.4448,107018.0
2017-12-26 12:00:00,46.0,46.01,45.99,46.01,68144.0,38.4448,38.4532,38.4365,38.4532,68144.0
2017-12-26 12:10:00,46.01,46.01,45.97,45.97,132426.0,38.4532,38.4532,38.4197,38.4197,132426.0
2017-12-26 12:20:00,45.97,45.98,45.95,45.96,146959.0,38.4197,38.4281,38.403,38.4114,146959.0
2017-12-26 12:30:00,45.96,45.97,45.95,45.96,45769.0,38.4114,38.4197,38.403,38.4114,45769.0
2017-12-26 12:40:00,45.96,45.98,45.95,45.97,85898.0,38.4114,38.4281,38.403,38.4197,85898.0
2017-12-26 12:50:00,45.97,45.98,45.96,45.98,55516.0,38.4197,38.4281,38.4114,38.4281,55516.0
2017-12-26 13:00:00,45.97,45.98,45.97,45.98,49596.0,38.4197,38.4281,38.4197,38.4281,49596.0
2017-12-26 13:10:00,45.98,45.98,45.95,45.97,145226.0,38.4281,38.4281,38.403,38.4197,145226.0
2017-12-26 13:20:00,45.97,45.97,45.95,45.96,64586.0,38.4197,38.4197,38.403,38.4114,64586.0
2017-12-26 13:30:00,45.96,45.97,45.94,45.96,127489.0,38.4114,38.4197,38.3947,38.4114,127489.0
2017-12-26 13:40:00,45.97,45.98,45.96,45.96,54122.0,38.4197,38.4281,38.4114,38.4114,54122.0
2017-12-26 13:50:00,45.96,45.98,45.92,45.92,102656.0,38.4114,38.4281,38.378,38.378,102656.0
2017-12-26 14:00:00,45.92,45.93,45.92,45.92,92454.0,38.378,38.3863,38.378,38.378,92454.0
2017-12-26 14:10:00,45.93,45.96,45.92,45.95,91333.0,38.3863,38.4114,38.378,38.403,91333.0
2017-12-26 14:20:00,45.95,45.97,45.93,45.94,119018.0,38.403,38.4197,38.3863,38.3947,119018.0
2017-12-26 14:30:00,45.94,45.97,45.94,45.96,64668.0,38.3947,38.4197,38.3947,38.4114,64668.0
2017-12-26 14:40:00,45.96,45.97,45.94,45.96,97680.0,38.4114,38.4197,38.3947,38.4114,97680.0
2017-12-26 14:50:00,45.96,45.97,45.94,45.97,68174.0,38.4114,38.4197,38.3947,38.4197,68174.0
2017-12-26 15:00:00,45.97,45.97,45.95,45.96,86140.0,38.4197,38.4197,38.403,38.4114,86140.0
2017-12-26 15:10:00,45.96,45.97,45.94,45.97,139710.0,38.4114,38.4197,38.3947,38.4197,139710.0
2017-12-26 15:20:00,45.97,45.97,45.92,45.93,179471.0,38.4197,38.4197,38.378,38.3863,179471.0
2017-12-26 15:30:00,45.93,45.94,45.92,45.93,106138.0,38.3863,38.3947,38.378,38.3863,106138.0
2017-12-26 15:40:00,45.93,45.97,45.93,45.97,183764.0,38.3863,38.4197,38.3863,38.4197,183764.0
2017-12-26 15:50:00,45.97,45.98,45.94,45.97,827765.0,38.4197,38.4281,38.3947,38.4197,827765.0
2017-12-27 09:30:00,45.82,45.83,45.73,45.81,277184.0,38.2944,38.3027,38.2192,38.286,277184.0
2017-12-27 09:40:00,45.8,45.82,45.79,45.79,204675.0,38.2777,38.2944,38.2693,38.2693,204675.0
2017-12-27 09:50:00,45.79,45.82,45.79,45.81,175779.0,38.2693,38.2944,38.2693,38.286,175779.0
2017-12-27 10:00:00,45.82,45.84,45.81,45.84,197580.0,38.2944,38.3111,38.286,38.3111,197580.0
2017-12-27 10:10:00,45.84,45.84,45.81,45.82,218384.0,38.3111,38.3111,38.286,38.2944,218384.0
2017-12-27 10:20:00,45.82,45.86,45.81,45.85,248609.0,38.2944,38.3278,38.286,38.3194,248609.0
2017-12-27 10:30:00,45.86,45.86,45.82,45.82,145018.0,38.3278,38.3278,38.2944,38.2944,145018.0
2017-12-27 10:40:00,45.83,45.83,45.79,45.8,196383.0,38.3027,38.3027,38.2693,38.2777,196383.0
2017-12-27 10:50:00,45.8,45.82,45.76,45.77,256945.0,38.2777,38.2944,38.2442,38.2526,256945.0
2017-12-27 11:00:00,45.77,45.79,45.76,45.79,111977.0,38.2526,38.2693,38.2442,38.2693,111977.0
2017-12-27 11:10:00,45.79,45.81,45.78,45.79,116198.0,38.2693,38.286,38.2609,38.2693,116198.0
2017-12-27 11:20:00,45.79,45.81,45.78,45.8,129162.0,38.2693,38.286,38.2609,38.2777,129162.0
2017-12-27 11:30:00,45.81,45.82,45.8,45.82,168335.0,38.286,38.2944,38.2777,38.2944,168335.0
2017-12-27 11:40:00,45.82,45.82,45.79,45.79,209222.0,38.2944,38.2944,38.2693,38.2693,209222.0
2017-12-27 11:50:00,45.8,45.8,45.75,45.76,114857.0,38.2777,38.2777,38.2359,38.2442,114857.0
2017-12-27 12:00:00,45.75,45.75,45.71,45.72,187243.0,38.2359,38.2359,38.2024,38.2108,187243.0
2017-12-27 12:10:00,45.72,45.72,45.71,45.71,37915.0,38.2108,38.2108,38.2024,38.2024,37915.0
2017-12-27 12:20:00,45.71,45.72,45.7,45.7,69628.0,38.2024,38.2108,38.1941,38.1941,69628.0
2017-12-27 12:30:00,45.71,45.71,45.7,45.7,43503.0,38.2024,38.2024,38.1941,38.1941,43503.0
2017-12-27 12:40:00,45.71,45.72,45.7,45.7,104101.0,38.2024,38.2108,38.1941,38.1941,104101.0
2017-12-27 12:50:00,45.7,45.71,45.7,45.7,26672.0,38.1941,38.2024,38.1941,38.1941,26672.0
2017-12-27 13:00:00,45.71,45.71,45.68,45.68,155581.0,38.2024,38.2024,38.1774,38.1774,155581.0
2017-12-27 13:10:00,45.69,45.69,45.65,45.66,145167.0,38.1857,38.1857,38.1523,38.1607,145167.0
2017-12-27 13:20:00,45.65,45.68,45.64,45.66,202783.0,38.1523,38.1774,38.1439,38.1607,202783.0
2017-12-27 13:30:00,45.66,45.68,45.66,45.68,93162.0,38.1607,38.1774,38.1607,38.1774,93162.0
2017-12-27 13:40:00,45.68,45.68,45.66,45.66,108671.0,38.1774,38.1774,38.1607,38.1607,108671.0
2017-12-27 13:50:00,45.66,45.68,45.66,45.68,41531.0,38.1607,38.1774,38.1607,38.1774,41531.0
2017-12-27 14:00:00,45.68,45.69,45.67,45.68,91703.0,38.1774,38.1857,38.169,38.1774,91703.0
2017-12-27 14:10:00,45.69,45.7,45.68,45.69,72093.0,38.1857,38.1941,38.1774,38.1857,72093.0
2017-12-27 14:20:00,45.69,45.71,45.68,45.71,85718.0,38.1857,38.2024,38.1774,38.2024,85718.0
2017-12-27 14:30:00,45.71,45.71,45.7,45.7,35134.0,38.2024,38.2024,38.1941,38.1941,35134.0
2017-12-27 14:40:00,45.7,45.71,45.69,45.69,47873.0,38.1941,38.2024,38.1857,38.1857,47873.0
2017-12-27 14:50:00,45.69,45.7,45.67,45.7,122146.0,38.1857,38.1941,38.169,38.1941,122146.0
2017-12-27 15:00:00,45.69,45.7,45.69,45.69,67893.0,38.1857,38.1941,38.1857,38.1857,67893.0
2017-12-27 15:10:00,45.69,45.7,45.68,45.68,173128.0,38.1857,38.1941,38.1774,38.1774,173128.0
2017-12-27 15:20:00,45.69,45.69,45.68,45.68,62127.0,38.1857,38.1857,38.1774,38.1774,62127.0
2017-12-27 15:30:00,45.68,45.69,45.67,45.67,65420.0,38.1774,38.1857,38.169,38.169,65420.0
2017-12-27 15:40:00,45.67,45.68,45.66,45.68,228054.0,38.169,38.1774,38.1607,38.1774,228054.0
2017-12-27 15:50:00,45.68,45.74,45.68,45.71,831733.0,38.1774,38.2275,38.1774,38.2024,831733.0
2017-12-28 09:30:00,46.2,46.22,46.15,46.21,199103.0,38.612,38.6287,38.5702,38.6203,199103.0
2017-12-28 09:40:00,46.21,46.22,46.17,46.21,158506.0,38.6203,38.6287,38.5869,38.6203,158506.0
2017-12-28 09:50:00,46.2,46.21,46.11,46.14,474271.0,38.612,38.6203,38.5367,38.5618,474271.0
2017-12-28 10:00:00,46.14,46.16,46.13,46.15,143352.0,38.5618,38.5785,38.5535,38.5702,143352.0
2017-12-28 10:10:00,46.15,46.16,46.13,46.13,92730.0,38.5702,38.5785,38.5535,38.5535,92730.0
2017-12-28 10:20:00,46.13,46.16,46.12,46.13,199431.0,38.5535,38.5785,38.5451,38.5535,199431.0
2017-12-28 10:30:00,46.13,46.16,46.12,46.15,100111.0,38.5535,38.5785,38.5451,38.5702,100111.0
2017-12-28 10:40:00,46.15,46.16,46.13,46.14,82663.0,38.5702,38.5785,38.5535,38.5618,82663.0
2017-12-28 10:50:00,46.14,46.15,46.12,46.13,131793.0,38.5618,38.5702,38.5451,38.5535,131793.0
2017-12-28 11:00:00,46.13,46.16,46.12,46.16,135517.0,38.5535,38.5785,38.5451,38.5785,135517.0
2017-12-28 11:10:00,46.16,46.16,46.13,46.15,120399.0,38.5785,38.5785,38.5535,38.5702,120399.0
2017-12-28 11:20:00,46.15,46.15,46.11,46.12,660443.0,38.5702,38.5702,38.5367,38.5451,660443.0
2017-12-28 11:30:00,46.12,46.12,46.1,46.11,298447.0,38.5451,38.5451,38.5284,38.5367,298447.0
2017-12-28 11:40:00,46.11,46.16,46.1,46.14,113605.0,38.5367,38.5785,38.5284,38.5618,113605.0
2017-12-28 11:50:00,46.14,46.16,46.14,46.15,198922.0,38.5618,38.5785,38.5618,38.5702,198922.0
2017-12-28 12:00:00,46.14,46.16,46.14,46.16,104339.0,38.5618,38.5785,38.5618,38.5785,104339.0
2017-12-28 12:10:00,46.16,46.16,46.15,46.15,20126.0,38.5785,38.5785,38.5702,38.5702,20126.0
2017-12-28 12:20:00,46.15,46.16,46.14,46.14,39689.0,38.5702,38.5785,38.5618,38.5618,39689.0
2017-12-28 12:30:00,46.14,46.16,46.14,46.16,70434.0,38.5618,38.5785,38.5618,38.5785,70434.0
2017-12-28 12:40:00,46.16,46.16,46.11,46.11,132314.0,38.5785,38.5785,38.5367,38.5367,132314.0
2017-12-28 12:50:00,46.12,46.12,46.09,46.1,103021.0,38.5451,38.5451,38.52,38.5284,103021.0
2017-12-28 13:00:00,46.09,46.1,46.08,46.1,76999.0,38.52,38.5284,38.5117,38.5284,76999.0
2017-12-28 13:10:00,46.1,46.11,46.09,46.1,22210.0,38.5284,38.5367,38.52,38.5284,22210.0
2017-12-28 13:20:00,46.1,46.11,46.08,46.09,56786.0,38.5284,38.5367,38.5117,38.52,56786.0
2017-12-28 13:30:00,46.09,46.09,46.08,46.09,25438.0,38.52,38.52,38.5117,38.52,25438.0
2017-12-28 13:40:00,46.09,46.12,46.08,46.12,75214.0,38.52,38.5451,38.5117,38.5451,75214.0
2017-12-28 13:50:00,46.11,46.13,46.08,46.11,668581.0,38.5367,38.5535,38.5117,38.5367,668581.0
2017-12-28 14:00:00,46.1,46.11,46.07,46.07,137868.0,38.5284,38.5367,38.5033,38.5033,137868.0
2017-12-28 14:10:00,46.07,46.07,46.03,46.05,230812.0,38.5033,38.5033,38.4699,38.4866,230812.0
2017-12-28 14:20:00,46.04,46.05,46.02,46.03,165536.0,38.4782,38.4866,38.4615,38.4699,165536.0
2017-12-28 14:30:00,46.03,46.05,46.03,46.05,77786.0,38.4699,38.4866,38.4699,38.4866,77786.0
2017-12-28 14:40:00,46.05,46.05,46.02,46.02,64749.0,38.4866,38.4866,38.4615,38.4615,64749.0
2017-12-28 14:50:00,46.03,46.04,46.01,46.04,191807.0,38.4699,38.4782,38.4532,38.4782,191807.0
2017-12-28 15:00:00,46.04,46.04,46.0,46.02,214377.0,38.4782,38.4782,38.4448,38.4615,214377.0
2017-12-28 15:10:00,46.01,46.02,45.99,45.99,224335.0,38.4532,38.4615,38.4365,38.4365,224335.0
2017-12-28 15:20:00,45.99,46.0,45.96,45.97,172530.0,38.4365,38.4448,38.4114,38.4197,172530.0
2017-12-28 15:30:00,45.96,45.97,45.93,45.96,408591.0,38.4114,38.4197,38.3863,38.4114,408591.0
2017-12-28 15:40:00,45.96,45.98,45.94,45.98,315965.0,38.4114,38.4281,38.3947,38.4281,315965.0
2017-12-28 15:50:00,45.98,46.08,45.97,46.06,1256517.0,38.4281,38.5117,38.4197,38.495,1256517.0
2017-12-29 09:30:00,46.33,46.36,46.26,46.3,318867.0,38.7206,38.7457,38.6621,38.6955,318867.0
2017-12-29 09:40:00,46.29,46.32,46.27,46.28,294103.0,38.6872,38.7123,38.6705,38.6788,294103.0
2017-12-29 09:50:00,46.28,46.29,46.2,46.21,241486.0,38.6788,38.6872,38.612,38.6203,241486.0
2017-12-29 10:00:00,46.2,46.22,46.17,46.19,666295.0,38.612,38.6287,38.5869,38.6036,666295.0
2017-12-29 10:10:00,46.18,46.2,46.16,46.2,340782.0,38.5952,38.612,38.5785,38.612,340782.0
2017-12-29 10:20:00,46.2,46.24,46.19,46.23,91888.0,38.612,38.6454,38.6036,38.637,91888.0
2017-12-29 10:30:00,46.24,46.28,46.23,46.26,202846.0,38.6454,38.6788,38.637,38.6621,202846.0
2017-12-29 10:40:00,46.26,46.29,46.25,46.27,104983.0,38.6621,38.6872,38.6538,38.6705,104983.0
2017-12-29 10:50:00,46.27,46.28,46.22,46.27,68166.0,38.6705,38.6788,38.6287,38.6705,68166.0
2017-12-29 11:00:00,46.26,46.26,46.21,46.23,71550.0,38.6621,38.6621,38.6203,38.637,71550.0
2017-12-29 11:10:00,46.23,46.25,46.22,46.22,71198.0,38.637,38.6538,38.6287,38.6287,71198.0
2017-12-29 11:20:00,46.22,46.3,46.22,46.3,60394.0,38.6287,38.6955,38.6287,38.6955,60394.0
2017-12-29 11:30:00,46.3,46.3,46.27,46.29,83518.0,38.6955,38.6955,38.6705,38.6872,83518.0
2017-12-29 11:40:00,46.29,46.31,46.28,46.31,66505.0,38.6872,38.7039,38.6788,38.7039,66505.0
2017-12-29 11:50:00,46.3,46.33,46.3,46.33,233950.0,38.6955,38.7206,38.6955,38.7206,233950.0
2017-12-29 12:00:00,46.33,46.33,46.28,46.29,39928.0,38.7206,38.7206,38.6788,38.6872,39928.0
2017-12-29 12:10:00,46.3,46.31,46.27,46.28,135249.0,38.6955,38.7039,38.6705,38.6788,135249.0
2017-12-29 12:20:00,46.29,46.29,46.27,46.27,285125.0,38.6872,38.6872,38.6705,38.6705,285125.0
2017-12-29 12:30:00,46.28,46.29,46.27,46.29,21422.0,38.6788,38.6872,38.6705,38.6872,21422.0
2017-12-29 12:40:00,46.29,46.29,46.26,46.28,39083.0,38.6872,38.6872,38.6621,38.6788,39083.0
2017-12-29 12:50:00,46.28,46.29,46.24,46.27,200440.0,38.6788,38.6872,38.6454,38.6705,200440.0
2017-12-29 13:00:00,46.27,46.28,46.26,46.27,34733.0,38.6705,38.6788,38.6621,38.6705,34733.0
2017-12-29 13:10:00,46.27,46.27,46.25,46.25,33436.0,38.6705,38.6705,38.6538,38.6538,33436.0
2017-12-29 13:20:00,46.26,46.26,46.24,46.24,34104.0,38.6621,38.6621,38.6454,38.6454,34104.0
2017-12-29 13:30:00,46.24,46.25,46.21,46.22,56324.0,38.6454,38.6538,38.6203,38.6287,56324.0
2017-12-29 13:40:00,46.22,46.23,46.2,46.22,41451.0,38.6287,38.637,38.612,38.6287,41451.0
2017-12-29 13:50:00,46.22,46.22,46.19,46.22,68756.0,38.6287,38.6287,38.6036,38.6287,68756.0
2017-12-29 14:00:00,46.22,46.22,46.19,46.19,90717.0,38.6287,38.6287,38.6036,38.6036,90717.0
2017-12-29 14:10:00,46.19,46.2,46.18,46.2,53344.0,38.6036,38.612,38.5952,38.612,53344.0
2017-12-29 14:20:00,46.2,46.21,46.19,46.21,142938.0,38.612,38.6203,38.6036,38.6203,142938.0
2017-12-29 14:30:00,46.21,46.21,46.18,46.18,41256.0,38.6203,38.6203,38.5952,38.5952,41256.0
2017-12-29 14:40:00,46.19,46.22,46.18,46.2,192135.0,38.6036,38.6287,38.5952,38.612,192135.0
2017-12-29 14:50:00,46.19,46.21,46.19,46.21,65995.0,38.6036,38.6203,38.6036,38.6203,65995.0
2017-12-29 15:00:00,46.2,46.22,46.18,46.22,79105.0,38.612,38.6287,38.5952,38.6287,79105.0
2017-12-29 15:10:00,46.22,46.23,46.21,46.23,57098.0,38.6287,38.637,38.6203,38.637,57098.0
2017-12-29 15:20:00,46.23,46.25,46.21,46.22,100538.0,38.637,38.6538,38.6203,38.6287,100538.0
2017-12-29 15:30:00,46.23,46.23,46.19,46.2,105152.0,38.637,38.637,38.6036,38.612,105152.0
2017-12-29 15:40:00,46.19,46.23,46.18,46.21,255349.0,38.6036,38.637,38.5952,38.6203,255349.0
2017-12-29 15:50:00,46.21,46.21,46.13,46.16,1083233.0,38.6203,38.6203,38.5535,38.5785,1083233.0
2018-01-02 09:30:00,47.58,47.63,47.51,47.58,823290.0,39.7653,39.8071,39.7068,39.7653,823290.0
2018-01-02 09:40:00,47.58,47.58,47.55,47.55,626656.0,39.7653,39.7653,39.7402,39.7402,626656.0
2018-01-02 09:50:00,47.55,47.57,47.54,47.55,596042.0,39.7402,39.7569,39.7319,39.7402,596042.0
2018-01-02 10:00:00,47.55,47.58,47.55,47.58,429450.0,39.7402,39.7653,39.7402,39.7653,429450.0
2018-01-02 10:10:00,47.58,47.58,47.55,47.58,208625.0,39.7653,39.7653,39.7402,39.7653,208625.0
2018-01-02 10:20:00,47.58,47.58,47.56,47.58,549000.0,39.7653,39.7653,39.7486,39.7653,549000.0
2018-01-02 10:30:00,47.59,47.61,47.54,47.59,405126.0,39.7737,39.7904,39.7319,39.7737,405126.0
2018-01-02 10:40:00,47.59,47.61,47.57,47.58,147647.0,39.7737,39.7904,39.7569,39.7653,147647.0
2018-01-02 10:50:00,47.57,47.59,47.56,47.57,149511.0,39.7569,39.7737,39.7486,39.7569,149511.0
2018-01-02 11:00:00,47.57,47.59,47.56,47.58,220467.0,39.7569,39.7737,39.7486,39.7653,220467.0
2018-01-02 11:10:00,47.58,47.58,47.56,47.56,245365.0,39.7653,39.7653,39.7486,39.7486,245365.0
2018-01-02 11:20:00,47.56,47.57,47.51,47.51,199920.0,39.7486,39.7569,39.7068,39.7068,199920.0
2018-01-02 11:30:00,47.51,47.52,47.47,47.48,199655.0,39.7068,39.7152,39.6734,39.6817,199655.0
2018-01-02 11:40:00,47.47,47.48,47.43,47.46,261169.0,39.6734,39.6817,39.6399,39.665,261169.0
2018-01-02 11:50:00,47.47,47.48,47.45,47.46,190542.0,39.6734,39.6817,39.6567,39.665,190542.0
2018-01-02 12:00:00,47.46,47.53,47.45,47.53,221491.0,39.665,39.7235,39.6567,39.7235,221491.0
2018-01-02 12:10:00,47.53,47.53,47.51,47.51,96251.0,39.7235,39.7235,39.7068,39.7068,96251.0
2018-01-02 12:20:00,47.52,47.53,47.49,47.53,98465.0,39.7152,39.7235,39.6901,39.7235,98465.0
2018-01-02 12:30:00,47.53,47.55,47.52,47.53,152671.0,39.7235,39.7402,39.7152,39.7235,152671.0
2018-01-02 12:40:00,47.54,47.54,47.52,47.54,121717.0,39.7319,39.7319,39.7152,39.7319,121717.0
2018-01-02 12:50:00,47.54,47.57,47.53,47.57,104386.0,39.7319,39.7569,39.7235,39.7569,104386.0
2018-01-02 13:00:00,47.57,47.59,47.56,47.59,186839.0,39.7569,39.7737,39.7486,39.7737,186839.0
2018-01-02 13:10:00,47.59,47.61,47.58,47.59,197923.0,39.7737,39.7904,39.7653,39.7737,197923.0
2018-01-02 13:20:00,47.59,47.61,47.58,47.61,148793.0,39.7737,39.7904,39.7653,39.7904,148793.0
2018-01-02 13:30:00,47.61,47.62,47.59,47.62,167784.0,39.7904,39.7987,39.7737,39.7987,167784.0
2018-01-02 13:40:00,47.62,47.62,47.6,47.61,102312.0,39.7987,39.7987,39.782,39.7904,102312.0
2018-01-02 13:50:00,47.61,47.63,47.6,47.62,125525.0,39.7904,39.8071,39.782,39.7987,125525.0
2018-01-02 14:00:00,47.62,47.62,47.59,47.62,127738.0,39.7987,39.7987,39.7737,39.7987,127738.0
2018-01-02 14:10:00,47.62,47.63,47.61,47.63,60882.0,39.7987,39.8071,39.7904,39.8071,60882.0
2018-01-02 14:20:00,47.63,47.63,47.59,47.59,205919.0,39.8071,39.8071,39.7737,39.7737,205919.0
2018-01-02 14:30:00,47.6,47.62,47.59,47.62,203775.0,39.782,39.7987,39.7737,39.7987,203775.0
2018-01-02 14:40:00,47.62,47.62,47.6,47.61,91064.0,39.7987,39.7987,39.782,39.7904,91064.0
2018-01-02 14:50:00,47.6,47.62,47.6,47.62,116645.0,39.782,39.7987,39.782,39.7987,116645.0
2018-01-02 15:00:00,47.62,47.64,47.6,47.64,168378.0,39.7987,39.8155,39.782,39.8155,168378.0
2018-01-02 15:10:00,47.64,47.65,47.63,47.65,135184.0,39.8155,39.8238,39.8071,39.8238,135184.0
2018-01-02 15:20:00,47.65,47.67,47.63,47.67,230091.0,39.8238,39.8405,39.8071,39.8405,230091.0
2018-01-02 15:30:00,47.66,47.69,47.65,47.68,231122.0,39.8322,39.8572,39.8238,39.8489,231122.0
2018-01-02 15:40:00,47.69,47.72,47.68,47.72,509845.0,39.8572,39.8823,39.8489,39.8823,509845.0
2018-01-02 15:50:00,47.72,47.78,47.71,47.75,2803297.0,39.8823,39.9325,39.874,39.9074,2803297.0
2018-01-03 09:30:00,47.85,47.98,47.81,47.97,532455.0,39.991,40.0996,39.9575,40.0913,532455.0
2018-01-03 09:40:00,47.97,47.99,47.94,47.97,497383.0,40.0913,40.108,40.0662,40.0913,497383.0
2018-01-03 09:50:00,47.97,47.99,47.95,47.96,260328.0,40.0913,40.108,40.0745,40.0829,260328.0
2018-01-03 10:00:00,47.95,48.02,47.94,48.01,651907.0,40.0745,40.133,40.0662,40.1247,651907.0
2018-01-03 10:10:00,48.01,48.01,47.95,47.97,218552.0,40.1247,40.1247,40.0745,40.0913,218552.0
2018-01-03 10:20:00,47.97,47.98,47.95,47.97,242588.0,40.0913,40.0996,40.0745,40.0913,242588.0
2018-01-03 10:30:00,47.97,48.03,47.96,48.02,255670.0,40.0913,40.1414,40.0829,40.133,255670.0
2018-01-03 10:40:00,48.03,48.07,48.0,48.06,991668.0,40.1414,40.1748,40.1163,40.1665,991668.0
2018-01-03 10:50:00,48.06,48.06,48.02,48.05,233709.0,40.1665,40.1665,40.133,40.1581,233709.0
2018-01-03 11:00:00,48.05,48.06,48.03,48.03,357335.0,40.1581,40.1665,40.1414,40.1414,357335.0
2018-01-03 11:10:00,48.04,48.06,48.04,48.05,147086.0,40.1498,40.1665,40.1498,40.1581,147086.0
2018-01-03 11:20:00,48.05,48.06,48.03,48.03,143725.0,40.1581,40.1665,40.1414,40.1414,143725.0
2018-01-03 11:30:00,48.04,48.07,48.03,48.06,133312.0,40.1498,40.1748,40.1414,40.1665,133312.0
2018-01-03 11:40:00,48.06,48.09,48.04,48.09,171084.0,40.1665,40.1915,40.1498,40.1915,171084.0
2018-01-03 11:50:00,48.09,48.1,48.06,48.07,109340.0,40.1915,40.1999,40.1665,40.1748,109340.0
2018-01-03 12:00:00,48.08,48.08,48.05,48.07,129341.0,40.1832,40.1832,40.1581,40.1748,129341.0
2018-01-03 12:10:00,48.07,48.09,48.06,48.09,57011.0,40.1748,40.1915,40.1665,40.1915,57011.0
2018-01-03 12:20:00,48.09,48.12,48.08,48.12,107261.0,40.1915,40.2166,40.1832,40.2166,107261.0
2018-01-03 12:30:00,48.12,48.14,48.11,48.13,127129.0,40.2166,40.2333,40.2083,40.225,127129.0
2018-01-03 12:40:00,48.13,48.16,48.12,48.16,100699.0,40.225,40.25,40.2166,40.25,100699.0
2018-01-03 12:50:00,48.16,48.18,48.14,48.16,248052.0,40.25,40.2668,40.2333,40.25,248052.0
2018-01-03 13:00:00,48.16,48.16,48.12,48.15,184430.0,40.25,40.25,40.2166,40.2417,184430.0
2018-01-03 13:10:00,48.15,48.16,48.13,48.15,114435.0,40.2417,40.25,40.225,40.2417,114435.0
2018-01-03 13:20:00,48.14,48.16,48.14,48.15,56233.0,40.2333,40.25,40.2333,40.2417,56233.0
2018-01-03 13:30:00,48.15,48.15,48.11,48.13,216910.0,40.2417,40.2417,40.2083,40.225,216910.0
2018-01-03 13:40:00,48.13,48.13,48.1,48.13,129476.0,40.225,40.225,40.1999,40.225,129476.0
2018-01-03 13:50:00,48.13,48.14,48.11,48.12,183027.0,40.225,40.2333,40.2083,40.2166,183027.0
2018-01-03 14:00:00,48.12,48.14,48.08,48.09,179135.0,40.2166,40.2333,40.1832,40.1915,179135.0
2018-01-03 14:10:00,48.09,48.11,48.07,48.11,129929.0,40.1915,40.2083,40.1748,40.2083,129929.0
2018-01-03 14:20:00,48.11,48.15,48.1,48.15,97618.0,40.2083,40.2417,40.1999,40.2417,97618.0
2018-01-03 14:30:00,48.14,48.16,48.13,48.15,217869.0,40.2333,40.25,40.225,40.2417,217869.0
2018-01-03 14:40:00,48.15,48.16,48.12,48.13,170958.0,40.2417,40.25,40.2166,40.225,170958.0
2018-01-03 14:50:00,48.14,48.14,48.11,48.12,216341.0,40.2333,40.2333,40.2083,40.2166,216341.0
2018-01-03 15:00:00,48.12,48.13,48.1,48.12,161134.0,40.2166,40.225,40.1999,40.2166,161134.0
2018-01-03 15:10:00,48.13,48.15,48.12,48.14,161731.0,40.225,40.2417,40.2166,40.2333,161731.0
2018-01-03 15:20:00,48.14,48.14,48.12,48.14,200892.0,40.2333,40.2333,40.2166,40.2333,200892.0
2018-01-03 15:30:00,48.13,48.14,48.11,48.14,394276.0,40.225,40.2333,40.2083,40.2333,394276.0
2018-01-03 15:40:00,48.13,48.15,48.11,48.11,384999.0,40.225,40.2417,40.2083,40.2083,384999.0
2018-01-03 15:50:00,48.12,48.17,48.11,48.17,1133962.0,40.2166,40.2584,40.2083,40.2584,1133962.0
2018-01-04 09:30:00,48.35,48.43,48.34,48.35,638813.0,40.4088,40.4757,40.4005,40.4088,638813.0
2018-01-04 09:40:00,48.34,48.38,48.32,48.35,453861.0,40.4005,40.4339,40.3838,40.4088,453861.0
2018-01-04 09:50:00,48.35,48.42,48.35,48.41,281822.0,40.4088,40.4673,40.4088,40.459,281822.0
2018-01-04 10:00:00,48.41,48.43,48.38,48.43,243623.0,40.459,40.4757,40.4339,40.4757,243623.0
2018-01-04 10:10:00,48.43,48.45,48.41,48.43,292023.0,40.4757,40.4924,40.459,40.4757,292023.0
2018-01-04 10:20:00,48.42,48.47,48.42,48.46,254884.0,40.4673,40.5091,40.4673,40.5008,254884.0
2018-01-04 10:30:00,48.47,48.48,48.44,48.47,308470.0,40.5091,40.5175,40.4841,40.5091,308470.0
2018-01-04 10:40:00,48.47,48.5,48.45,48.45,193833.0,40.5091,40.5342,40.4924,40.4924,193833.0
2018-01-04 10:50:00,48.45,48.46,48.42,48.46,181245.0,40.4924,40.5008,40.4673,40.5008,181245.0
2018-01-04 11:00:00,48.46,48.46,48.42,48.43,138556.0,40.5008,40.5008,40.4673,40.4757,138556.0
2018-01-04 11:10:00,48.43,48.46,48.39,48.41,194870.0,40.4757,40.5008,40.4423,40.459,194870.0
2018-01-04 11:20:00,48.41,48.41,48.37,48.37,113751.0,40.459,40.459,40.4256,40.4256,113751.0
2018-01-04 11:30:00,48.38,48.42,48.34,48.35,966383.0,40.4339,40.4673,40.4005,40.4088,966383.0
2018-01-04 11:40:00,48.34,48.35,48.33,48.34,465892.0,40.4005,40.4088,40.3921,40.4005,465892.0
2018-01-04 11:50:00,48.34,48.37,48.34,48.34,253575.0,40.4005,40.4256,40.4005,40.4005,253575.0
2018-01-04 12:00:00,48.34,48.36,48.32,48.34,901351.0,40.4005,40.4172,40.3838,40.4005,901351.0
2018-01-04 12:10:00,48.34,48.38,48.34,48.37,248673.0,40.4005,40.4339,40.4005,40.4256,248673.0
2018-01-04 12:20:00,48.36,48.37,48.32,48.34,138768.0,40.4172,40.4256,40.3838,40.4005,138768.0
2018-01-04 12:30:00,48.34,48.35,48.32,48.33,437421.0,40.4005,40.4088,40.3838,40.3921,437421.0
2018-01-04 12:40:00,48.33,48.34,48.32,48.34,213400.0,40.3921,40.4005,40.3838,40.4005,213400.0
2018-01-04 12:50:00,48.34,48.34,48.31,48.34,169752.0,40.4005,40.4005,40.3754,40.4005,169752.0
2018-01-04 13:00:00,48.33,48.34,48.32,48.32,263441.0,40.3921,40.4005,40.3838,40.3838,263441.0
2018-01-04 13:10:00,48.33,48.33,48.32,48.33,31371.0,40.3921,40.3921,40.3838,40.3921,31371.0
2018-01-04 13:20:00,48.33,48.33,48.31,48.31,53395.0,40.3921,40.3921,40.3754,40.3754,53395.0
2018-01-04 13:30:00,48.31,48.32,48.27,48.28,281263.0,40.3754,40.3838,40.342,40.3503,281263.0
2018-01-04 13:40:00,48.27,48.3,48.26,48.28,129966.0,40.342,40.3671,40.3336,40.3503,129966.0
2018-01-04 13:50:00,48.27,48.28,48.24,48.28,145615.0,40.342,40.3503,40.3169,40.3503,145615.0
2018-01-04 14:00:00,48.28,48.29,48.26,48.27,134738.0,40.3503,40.3587,40.3336,40.342,134738.0
2018-01-04 14:10:00,48.27,48.31,48.25,48.27,132178.0,40.342,40.3754,40.3253,40.342,132178.0
2018-01-04 14:20:00,48.27,48.29,48.25,48.26,199853.0,40.342,40.3587,40.3253,40.3336,199853.0
2018-01-04 14:30:00,48.26,48.28,48.25,48.27,156588.0,40.3336,40.3503,40.3253,40.342,156588.0
2018-01-04 14:40:00,48.28,48.33,48.27,48.3,122634.0,40.3503,40.3921,40.342,40.3671,122634.0
2018-01-04 14:50:00,48.3,48.32,48.3,48.3,165194.0,40.3671,40.3838,40.3671,40.3671,165194.0
2018-01-04 15:00:00,48.3,48.32,48.28,48.28,118952.0,40.3671,40.3838,40.3503,40.3503,118952.0
2018-01-04 15:10:00,48.28,48.31,48.25,48.29,181425.0,40.3503,40.3754,40.3253,40.3587,181425.0
2018-01-04 15:20:00,48.29,48.35,48.28,48.33,244869.0,40.3587,40.4088,40.3503,40.3921,244869.0
2018-01-04 15:30:00,48.33,48.33,48.3,48.3,208794.0,40.3921,40.3921,40.3671,40.3671,208794.0
2018-01-04 15:40:00,48.3,48.32,48.29,48.32,309565.0,40.3671,40.3838,40.3587,40.3838,309565.0
2018-01-04 15:50:00,48.31,48.35,48.3,48.34,1258186.0,40.3754,40.4088,40.3671,40.4005,1258186.0
2018-01-05 09:30:00,48.35,48.4,48.26,48.29,515550.0,40.4088,40.4506,40.3336,40.3587,515550.0
2018-01-05 09:40:00,48.29,48.35,48.29,48.33,185571.0,40.3587,40.4088,40.3587,40.3921,185571.0
2018-01-05 09:50:00,48.33,48.38,48.32,48.37,184092.0,40.3921,40.4339,40.3838,40.4256,184092.0
2018-01-05 10:00:00,48.37,48.4,48.36,48.39,271859.0,40.4256,40.4506,40.4172,40.4423,271859.0
2018-01-05 10:10:00,48.4,48.43,48.38,48.41,189688.0,40.4506,40.4757,40.4339,40.459,189688.0
2018-01-05 10:20:00,48.41,48.43,48.36,48.36,206987.0,40.459,40.4757,40.4172,40.4172,206987.0
2018-01-05 10:30:00,48.36,48.4,48.36,48.39,111852.0,40.4172,40.4506,40.4172,40.4423,111852.0
2018-01-05 10:40:00,48.39,48.39,48.35,48.36,118316.0,40.4423,40.4423,40.4088,40.4172,118316.0
2018-01-05 10:50:00,48.36,48.44,48.35,48.44,174957.0,40.4172,40.4841,40.4088,40.4841,174957.0
2018-01-05 11:00:00,48.44,48.48,48.43,48.46,163315.0,40.4841,40.5175,40.4757,40.5008,163315.0
2018-01-05 11:10:00,48.47,48.51,48.46,48.49,306807.0,40.5091,40.5426,40.5008,40.5258,306807.0
2018-01-05 11:20:00,48.5,48.52,48.48,48.49,173891.0,40.5342,40.5509,40.5175,40.5258,173891.0
2018-01-05 11:30:00,48.49,48.52,48.48,48.5,92405.0,40.5258,40.5509,40.5175,40.5342,92405.0
2018-01-05 11:40:00,48.5,48.51,48.47,48.48,136314.0,40.5342,40.5426,40.5091,40.5175,136314.0
2018-01-05 11:50:00,48.48,48.51,48.48,48.48,111346.0,40.5175,40.5426,40.5175,40.5175,111346.0
2018-01-05 12:00:00,48.48,48.53,48.48,48.53,65559.0,40.5175,40.5593,40.5175,40.5593,65559.0
2018-01-05 12:10:00,48.53,48.54,48.5,48.52,55786.0,40.5593,40.5676,40.5342,40.5509,55786.0
2018-01-05 12:20:00,48.51,48.52,48.49,48.5,82404.0,40.5426,40.5509,40.5258,40.5342,82404.0
2018-01-05 12:30:00,48.5,48.5,48.47,48.48,89087.0,40.5342,40.5342,40.5091,40.5175,89087.0
2018-01-05 12:40:00,48.49,48.5,48.48,48.49,47485.0,40.5258,40.5342,40.5175,40.5258,47485.0
2018-01-05 12:50:00,48.48,48.5,48.47,48.49,48058.0,40.5175,40.5342,40.5091,40.5258,48058.0
2018-01-05 13:00:00,48.49,48.51,48.47,48.48,55598.0,40.5258,40.5426,40.5091,40.5175,55598.0
2018-01-05 13:10:00,48.48,48.51,48.48,48.5,92883.0,40.5175,40.5426,40.5175,40.5342,92883.0
2018-01-05 13:20:00,48.5,48.52,48.49,48.51,54607.0,40.5342,40.5509,40.5258,40.5426,54607.0
2018-01-05 13:30:00,48.51,48.52,48.49,48.49,123594.0,40.5426,40.5509,40.5258,40.5258,123594.0
2018-01-05 13:40:00,48.49,48.53,48.49,48.5,133401.0,40.5258,40.5593,40.5258,40.5342,133401.0
2018-01-05 13:50:00,48.5,48.5,48.48,48.5,94204.0,40.5342,40.5342,40.5175,40.5342,94204.0
2018-01-05 14:00:00,48.49,48.5,48.46,48.47,141042.0,40.5258,40.5342,40.5008,40.5091,141042.0
2018-01-05 14:10:00,48.47,48.48,48.46,48.46,61831.0,40.5091,40.5175,40.5008,40.5008,61831.0
2018-01-05 14:20:00,48.46,48.49,48.45,48.48,115965.0,40.5008,40.5258,40.4924,40.5175,115965.0
2018-01-05 14:30:00,48.48,48.5,48.48,48.49,73357.0,40.5175,40.5342,40.5175,40.5258,73357.0
2018-01-05 14:40:00,48.5,48.5,48.48,48.48,71672.0,40.5342,40.5342,40.5175,40.5175,71672.0
2018-01-05 14:50:00,48.48,48.51,48.47,48.49,281632.0,40.5175,40.5426,40.5091,40.5258,281632.0
2018-01-05 15:00:00,48.48,48.52,48.48,48.51,195320.0,40.5175,40.5509,40.5175,40.5426,195320.0
2018-01-05 15:10:00,48.51,48.53,48.5,48.51,221055.0,40.5426,40.5593,40.5342,40.5426,221055.0
2018-01-05 15:20:00,48.5,48.52,48.49,48.5,397002.0,40.5342,40.5509,40.5258,40.5342,397002.0
2018-01-05 15:30:00,48.51,48.52,48.5,48.51,100209.0,40.5426,40.5509,40.5342,40.5426,100209.0
2018-01-05 15:40:00,48.51,48.55,48.49,48.53,271086.0,40.5426,40.576,40.5258,40.5593,271086.0
2018-01-05 15:50:00,48.53,48.55,48.51,48.53,1351426.0,40.5593,40.576,40.5426,40.5593,1351426.0
2018-01-08 09:30:00,48.46,48.57,48.46,48.5,430133.0,40.5008,40.5927,40.5008,40.5342,430133.0
2018-01-08 09:40:00,48.5,48.55,48.5,48.54,193237.0,40.5342,40.576,40.5342,40.5676,193237.0
2018-01-08 09:50:00,48.54,48.54,48.5,48.5,219196.0,40.5676,40.5676,40.5342,40.5342,219196.0
2018-01-08 10:00:00,48.5,48.53,48.49,48.49,385827.0,40.5342,40.5593,40.5258,40.5258,385827.0
2018-01-08 10:10:00,48.49,48.55,48.49,48.55,277477.0,40.5258,40.576,40.5258,40.576,277477.0
2018-01-08 10:20:00,48.55,48.58,48.55,48.55,246745.0,40.576,40.6011,40.576,40.576,246745.0
2018-01-08 10:30:00,48.55,48.6,48.55,48.57,275671.0,40.576,40.6178,40.576,40.5927,275671.0
2018-01-08 10:40:00,48.57,48.59,48.56,48.58,252846.0,40.5927,40.6094,40.5843,40.6011,252846.0
2018-01-08 10:50:00,48.59,48.63,48.58,48.63,291873.0,40.6094,40.6429,40.6011,40.6429,291873.0
2018-01-08 11:00:00,48.62,48.63,48.6,48.62,248882.0,40.6345,40.6429,40.6178,40.6345,248882.0
2018-01-08 11:10:00,48.62,48.65,48.62,48.64,126859.0,40.6345,40.6596,40.6345,40.6512,126859.0
2018-01-08 11:20:00,48.64,48.65,48.6,48.6,182923.0,40.6512,40.6596,40.6178,40.6178,182923.0
2018-01-08 11:30:00,48.6,48.61,48.59,48.6,134230.0,40.6178,40.6261,40.6094,40.6178,134230.0
2018-01-08 11:40:00,48.61,48.62,48.6,48.61,56714.0,40.6261,40.6345,40.6178,40.6261,56714.0
2018-01-08 11:50:00,48.61,48.61,48.56,48.57,112505.0,40.6261,40.6261,40.5843,40.5927,112505.0
2018-01-08 12:00:00,48.57,48.6,48.57,48.6,99578.0,40.5927,40.6178,40.5927,40.6178,99578.0
2018-01-08 12:10:00,48.59,48.6,48.58,48.59,55586.0,40.6094,40.6178,40.6011,40.6094,55586.0
2018-01-08 12:20:00,48.59,48.64,48.59,48.64,61828.0,40.6094,40.6512,40.6094,40.6512,61828.0
2018-01-08 12:30:00,48.64,48.65,48.62,48.65,71286.0,40.6512,40.6596,40.6345,40.6596,71286.0
2018-01-08 12:40:00,48.65,48.67,48.64,48.66,85992.0,40.6596,40.6763,40.6512,40.6679,85992.0
2018-01-08 12:50:00,48.66,48.68,48.65,48.68,57798.0,40.6679,40.6846,40.6596,40.6846,57798.0
2018-01-08 13:00:00,48.68,48.69,48.67,48.69,78892.0,40.6846,40.693,40.6763,40.693,78892.0
2018-01-08 13:10:00,48.69,48.72,48.68,48.72,109971.0,40.693,40.7181,40.6846,40.7181,109971.0
2018-01-08 13:20:00,48.72,48.74,48.7,48.73,106848.0,40.7181,40.7348,40.7014,40.7264,106848.0
2018-01-08 13:30:00,48.74,48.75,48.72,48.75,157518.0,40.7348,40.7431,40.7181,40.7431,157518.0
2018-01-08 13:40:00,48.75,48.76,48.73,48.75,83039.0,40.7431,40.7515,40.7264,40.7431,83039.0
2018-01-08 13:50:00,48.75,48.76,48.73,48.73,137788.0,40.7431,40.7515,40.7264,40.7264,137788.0
2018-01-08 14:00:00,48.73,48.75,48.73,48.73,44696.0,40.7264,40.7431,40.7264,40.7264,44696.0
2018-01-08 14:10:00,48.73,48.75,48.73,48.75,36117.0,40.7264,40.7431,40.7264,40.7431,36117.0
2018-01-08 14:20:00,48.75,48.75,48.74,48.75,52723.0,40.7431,40.7431,40.7348,40.7431,52723.0
2018-01-08 14:30:00,48.75,48.75,48.73,48.73,48388.0,40.7431,40.7431,40.7264,40.7264,48388.0
2018-01-08 14:40:00,48.73,48.76,48.73,48.75,59303.0,40.7264,40.7515,40.7264,40.7431,59303.0
2018-01-08 14:50:00,48.75,48.76,48.73,48.75,95769.0,40.7431,40.7515,40.7264,40.7431,95769.0
2018-01-08 15:00:00,48.75,48.76,48.74,48.76,73234.0,40.7431,40.7515,40.7348,40.7515,73234.0
2018-01-08 15:10:00,48.76,48.76,48.72,48.74,97605.0,40.7515,40.7515,40.7181,40.7348,97605.0
2018-01-08 15:20:00,48.73,48.74,48.71,48.72,172834.0,40.7264,40.7348,40.7097,40.7181,172834.0
2018-01-08 15:30:00,48.73,48.73,48.72,48.73,53880.0,40.7264,40.7264,40.7181,40.7264,53880.0
2018-01-08 15:40:00,48.73,48.77,48.72,48.76,298570.0,40.7264,40.7599,40.7181,40.7515,298570.0
2018-01-08 15:50:00,48.76,48.77,48.7,48.71,1001568.0,40.7515,40.7599,40.7014,40.7097,1001568.0
2018-01-09 09:30:00,48.69,48.69,48.57,48.58,357711.0,40.693,40.693,40.5927,40.6011,357711.0
2018-01-09 09:40:00,48.58,48.58,48.51,48.57,653141.0,40.6011,40.6011,40.5426,40.5927,653141.0
2018-01-09 09:50:00,48.56,48.56,48.47,48.48,844197.0,40.5843,40.5843,40.5091,40.5175,844197.0
2018-01-09 10:00:00,48.48,48.54,48.47,48.52,320014.0,40.5175,40.5676,40.5091,40.5509,320014.0
2018-01-09 10:10:00,48.52,48.62,48.5,48.6,305333.0,40.5509,40.6345,40.5342,40.6178,305333.0
2018-01-09 10:20:00,48.6,48.6,48.57,48.6,110947.0,40.6178,40.6178,40.5927,40.6178,110947.0
2018-01-09 10:30:00,48.59,48.61,48.55,48.55,255613.0,40.6094,40.6261,40.576,40.576,255613.0
2018-01-09 10:40:00,48.55,48.58,48.55,48.56,172504.0,40.576,40.6011,40.576,40.5843,172504.0
2018-01-09 10:50:00,48.55,48.65,48.53,48.64,422964.0,40.576,40.6596,40.5593,40.6512,422964.0
2018-01-09 11:00:00,48.64,48.66,48.59,48.6,145491.0,40.6512,40.6679,40.6094,40.6178,145491.0
2018-01-09 11:10:00,48.6,48.64,48.59,48.64,108676.0,40.6178,40.6512,40.6094,40.6512,108676.0
2018-01-09 11:20:00,48.64,48.65,48.6,48.6,165664.0,40.6512,40.6596,40.6178,40.6178,165664.0
2018-01-09 11:30:00,48.6,48.6,48.56,48.57,211506.0,40.6178,40.6178,40.5843,40.5927,211506.0
2018-01-09 11:40:00,48.58,48.61,48.57,48.6,75119.0,40.6011,40.6261,40.5927,40.6178,75119.0
2018-01-09 11:50:00,48.6,48.62,48.59,48.6,48729.0,40.6178,40.6345,40.6094,40.6178,48729.0
2018-01-09 12:00:00,48.61,48.62,48.58,48.61,52543.0,40.6261,40.6345,40.6011,40.6261,52543.0
2018-01-09 12:10:00,48.6,48.63,48.59,48.59,45187.0,40.6178,40.6429,40.6094,40.6094,45187.0
2018-01-09 12:20:00,48.59,48.6,48.58,48.6,77915.0,40.6094,40.6178,40.6011,40.6178,77915.0
2018-01-09 12:30:00,48.61,48.63,48.6,48.63,47766.0,40.6261,40.6429,40.6178,40.6429,47766.0
2018-01-09 12:40:00,48.62,48.64,48.61,48.63,74616.0,40.6345,40.6512,40.6261,40.6429,74616.0
2018-01-09 12:50:00,48.63,48.63,48.6,48.62,72597.0,40.6429,40.6429,40.6178,40.6345,72597.0
2018-01-09 13:00:00,48.62,48.65,48.61,48.65,305174.0,40.6345,40.6596,40.6261,40.6596,305174.0
2018-01-09 13:10:00,48.65,48.67,48.63,48.65,589310.0,40.6596,40.6763,40.6429,40.6596,589310.0
2018-01-09 13:20:00,48.65,48.67,48.64,48.66,108820.0,40.6596,40.6763,40.6512,40.6679,108820.0
2018-01-09 13:30:00,48.66,48.68,48.66,48.66,53442.0,40.6679,40.6846,40.6679,40.6679,53442.0
2018-01-09 13:40:00,48.66,48.69,48.66,48.68,68369.0,40.6679,40.693,40.6679,40.6846,68369.0
2018-01-09 13:50:00,48.68,48.7,48.67,48.69,89806.0,40.6846,40.7014,40.6763,40.693,89806.0
2018-01-09 14:00:00,48.69,48.7,48.64,48.66,339770.0,40.693,40.7014,40.6512,40.6679,339770.0
2018-01-09 14:10:00,48.66,48.66,48.59,48.62,970293.0,40.6679,40.6679,40.6094,40.6345,970293.0
2018-01-09 14:20:00,48.62,48.64,48.59,48.61,93537.0,40.6345,40.6512,40.6094,40.6261,93537.0
2018-01-09 14:30:00,48.61,48.61,48.58,48.61,52778.0,40.6261,40.6261,40.6011,40.6261,52778.0
2018-01-09 14:40:00,48.61,48.61,48.59,48.61,28392.0,40.6261,40.6261,40.6094,40.6261,28392.0
2018-01-09 14:50:00,48.61,48.62,48.59,48.61,82885.0,40.6261,40.6345,40.6094,40.6261,82885.0
2018-01-09 15:00:00,48.61,48.62,48.6,48.62,112444.0,40.6261,40.6345,40.6178,40.6345,112444.0
2018-01-09 15:10:00,48.62,48.64,48.61,48.64,61870.0,40.6345,40.6512,40.6261,40.6512,61870.0
2018-01-09 15:20:00,48.64,48.64,48.59,48.6,55071.0,40.6512,40.6512,40.6094,40.6178,55071.0
2018-01-09 15:30:00,48.59,48.65,48.59,48.64,77458.0,40.6094,40.6596,40.6094,40.6512,77458.0
2018-01-09 15:40:00,48.64,48.65,48.6,48.62,179554.0,40.6512,40.6596,40.6178,40.6345,179554.0
2018-01-09 15:50:00,48.62,48.64,48.55,48.57,652415.0,40.6345,40.6512,40.576,40.5927,652415.0
2018-01-10 09:30:00,48.61,48.72,48.57,48.67,805370.0,40.6261,40.7181,40.5927,40.6763,805370.0
2018-01-10 09:40:00,48.67,48.69,48.6,48.61,550839.0,40.6763,40.693,40.6178,40.6261,550839.0
2018-01-10 09:50:00,48.61,48.62,48.53,48.57,1016908.0,40.6261,40.6345,40.5593,40.5927,1016908.0
2018-01-10 10:00:00,48.56,48.6,48.51,48.59,647006.0,40.5843,40.6178,40.5426,40.6094,647006.0
2018-01-10 10:10:00,48.59,48.67,48.58,48.62,528250.0,40.6094,40.6763,40.6011,40.6345,528250.0
2018-01-10 10:20:00,48.63,48.64,48.6,48.61,297143.0,40.6429,40.6512,40.6178,40.6261,297143.0
2018-01-10 10:30:00,48.6,48.64,48.57,48.63,247638.0,40.6178,40.6512,40.5927,40.6429,247638.0
2018-01-10 10:40:00,48.63,48.68,48.58,48.58,325145.0,40.6429,40.6846,40.6011,40.6011,325145.0
2018-01-10 10:50:00,48.59,48.61,48.56,48.61,172270.0,40.6094,40.6261,40.5843,40.6261,172270.0
2018-01-10 11:00:00,48.61,48.68,48.6,48.65,219740.0,40.6261,40.6846,40.6178,40.6596,219740.0
2018-01-10 11:10:00,48.65,48.65,48.59,48.61,120587.0,40.6596,40.6596,40.6094,40.6261,120587.0
2018-01-10 11:20:00,48.6,48.63,48.59,48.6,155999.0,40.6178,40.6429,40.6094,40.6178,155999.0
2018-01-10 11:30:00,48.61,48.63,48.59,48.61,248168.0,40.6261,40.6429,40.6094,40.6261,248168.0
2018-01-10 11:40:00,48.61,48.61,48.57,48.58,128266.0,40.6261,40.6261,40.5927,40.6011,128266.0
2018-01-10 11:50:00,48.58,48.61,48.57,48.59,65321.0,40.6011,40.6261,40.5927,40.6094,65321.0
2018-01-10 12:00:00,48.58,48.61,48.56,48.61,48046.0,40.6011,40.6261,40.5843,40.6261,48046.0
2018-01-10 12:10:00,48.61,48.62,48.59,48.62,54512.0,40.6261,40.6345,40.6094,40.6345,54512.0
2018-01-10 12:20:00,48.62,48.66,48.61,48.63,104422.0,40.6345,40.6679,40.6261,40.6429,104422.0
2018-01-10 12:30:00,48.64,48.65,48.61,48.62,140433.0,40.6512,40.6596,40.6261,40.6345,140433.0
2018-01-10 12:40:00,48.62,48.64,48.6,48.61,994085.0,40.6345,40.6512,40.6178,40.6261,994085.0
2018-01-10 12:50:00,48.61,48.62,48.6,48.61,160933.0,40.6261,40.6345,40.6178,40.6261,160933.0
2018-01-10 13:00:00,48.61,48.66,48.6,48.65,333568.0,40.6261,40.6679,40.6178,40.6596,333568.0
2018-01-10 13:10:00,48.65,48.66,48.63,48.64,60350.0,40.6596,40.6679,40.6429,40.6512,60350.0
2018-01-10 13:20:00,48.64,48.68,48.61,48.66,228983.0,40.6512,40.6846,40.6261,40.6679,228983.0
2018-01-10 13:30:00,48.67,48.68,48.65,48.67,54165.0,40.6763,40.6846,40.6596,40.6763,54165.0
2018-01-10 13:40:00,48.66,48.71,48.66,48.7,72590.0,40.6679,40.7097,40.6679,40.7014,72590.0
2018-01-10 13:50:00,48.7,48.72,48.68,48.69,102001.0,40.7014,40.7181,40.6846,40.693,102001.0
2018-01-10 14:00:00,48.69,48.7,48.59,48.59,370632.0,40.693,40.7014,40.6094,40.6094,370632.0
2018-01-10 14:10:00,48.59,48.6,48.56,48.56,268474.0,40.6094,40.6178,40.5843,40.5843,268474.0
2018-01-10 14:20:00,48.56,48.57,48.52,48.52,156434.0,40.5843,40.5927,40.5509,40.5509,156434.0
2018-01-10 14:30:00,48.52,48.54,48.47,48.47,190221.0,40.5509,40.5676,40.5091,40.5091,190221.0
2018-01-10 14:40:00,48.47,48.51,48.46,48.51,252227.0,40.5091,40.5426,40.5008,40.5426,252227.0
2018-01-10 14:50:00,48.51,48.56,48.5,48.54,145659.0,40.5426,40.5843,40.5342,40.5676,145659.0
2018-01-10 15:00:00,48.54,48.58,48.51,48.56,745157.0,40.5676,40.6011,40.5426,40.5843,745157.0
2018-01-10 15:10:00,48.57,48.58,48.51,48.52,302256.0,40.5927,40.6011,40.5426,40.5509,302256.0
2018-01-10 15:20:00,48.52,48.54,48.5,48.54,237560.0,40.5509,40.5676,40.5342,40.5676,237560.0
2018-01-10 15:30:00,48.53,48.6,48.53,48.59,201013.0,40.5593,40.6178,40.5593,40.6094,201013.0
2018-01-10 15:40:00,48.59,48.59,48.54,48.57,359424.0,40.6094,40.6094,40.5676,40.5927,359424.0
2018-01-10 15:50:00,48.57,48.63,48.56,48.6,691211.0,40.5927,40.6429,40.5843,40.6178,691211.0
2018-01-11 09:30:00,48.59,48.65,48.57,48.62,465137.0,40.6094,40.6596,40.5927,40.6345,465137.0
2018-01-11 09:40:00,48.62,48.65,48.59,48.61,667441.0,40.6345,40.6596,40.6094,40.6261,667441.0
2018-01-11 09:50:00,48.61,48.66,48.6,48.66,323799.0,40.6261,40.6679,40.6178,40.6679,323799.0
2018-01-11 10:00:00,48.66,48.68,48.65,48.66,265094.0,40.6679,40.6846,40.6596,40.6679,265094.0
2018-01-11 10:10:00,48.67,48.69,48.66,48.69,206684.0,40.6763,40.693,40.6679,40.693,206684.0
2018-01-11 10:20:00,48.68,48.68,48.63,48.66,341494.0,40.6846,40.6846,40.6429,40.6679,341494.0
2018-01-11 10:30:00,48.65,48.67,48.6,48.66,348373.0,40.6596,40.6763,40.6178,40.6679,348373.0
2018-01-11 10:40:00,48.66,48.73,48.66,48.68,504413.0,40.6679,40.7264,40.6679,40.6846,504413.0
2018-01-11 10:50:00,48.68,48.73,48.68,48.73,212991.0,40.6846,40.7264,40.6846,40.7264,212991.0
2018-01-11 11:00:00,48.73,48.76,48.71,48.74,184894.0,40.7264,40.7515,40.7097,40.7348,184894.0
2018-01-11 11:10:00,48.74,48.76,48.7,48.72,135143.0,40.7348,40.7515,40.7014,40.7181,135143.0
2018-01-11 11:20:00,48.72,48.72,48.67,48.67,224615.0,40.7181,40.7181,40.6763,40.6763,224615.0
2018-01-11 11:30:00,48.67,48.69,48.66,48.69,136602.0,40.6763,40.693,40.6679,40.693,136602.0
2018-01-11 11:40:00,48.69,48.7,48.67,48.69,217169.0,40.693,40.7014,40.6763,40.693,217169.0
2018-01-11 11:50:00,48.69,48.72,48.68,48.69,146344.0,40.693,40.7181,40.6846,40.693,146344.0
2018-01-11 12:00:00,48.69,48.7,48.67,48.68,88933.0,40.693,40.7014,40.6763,40.6846,88933.0
2018-01-11 12:10:00,48.68,48.69,48.67,48.69,29962.0,40.6846,40.693,40.6763,40.693,29962.0
2018-01-11 12:20:00,48.69,48.71,48.67,48.7,48602.0,40.693,40.7097,40.6763,40.7014,48602.0
2018-01-11 12:30:00,48.7,48.77,48.7,48.74,177758.0,40.7014,40.7599,40.7014,40.7348,177758.0
2018-01-11 12:40:00,48.75,48.77,48.73,48.74,78583.0,40.7431,40.7599,40.7264,40.7348,78583.0
2018-01-11 12:50:00,48.75,48.77,48.73,48.77,59754.0,40.7431,40.7599,40.7264,40.7599,59754.0
2018-01-11 13:00:00,48.77,48.8,48.75,48.76,126650.0,40.7599,40.7849,40.7431,40.7515,126650.0
2018-01-11 13:10:00,48.77,48.79,48.76,48.78,39563.0,40.7599,40.7766,40.7515,40.7682,39563.0
2018-01-11 13:20:00,48.78,48.8,48.78,48.8,43800.0,40.7682,40.7849,40.7682,40.7849,43800.0
2018-01-11 13:30:00,48.8,48.81,48.79,48.81,36810.0,40.7849,40.7933,40.7766,40.7933,36810.0
2018-01-11 13:40:00,48.81,48.84,48.8,48.83,32737.0,40.7933,40.8184,40.7849,40.81,32737.0
2018-01-11 13:50:00,48.84,48.84,48.81,48.83,52665.0,40.8184,40.8184,40.7933,40.81,52665.0
2018-01-11 14:00:00,48.84,48.88,48.83,48.87,115994.0,40.8184,40.8518,40.81,40.8434,115994.0
2018-01-11 14:10:00,48.86,48.89,48.86,48.89,50921.0,40.8351,40.8601,40.8351,40.8601,50921.0
2018-01-11 14:20:00,48.89,48.9,48.85,48.85,164532.0,40.8601,40.8685,40.8267,40.8267,164532.0
2018-01-11 14:30:00,48.86,48.86,48.83,48.86,185462.0,40.8351,40.8351,40.81,40.8351,185462.0
2018-01-11 14:40:00,48.86,48.88,48.84,48.88,202637.0,40.8351,40.8518,40.8184,40.8518,202637.0
2018-01-11 14:50:00,48.88,48.89,48.87,48.89,54429.0,40.8518,40.8601,40.8434,40.8601,54429.0
2018-01-11 15:00:00,48.89,48.89,48.87,48.88,98343.0,40.8601,40.8601,40.8434,40.8518,98343.0
2018-01-11 15:10:00,48.87,48.89,48.87,48.88,251525.0,40.8434,40.8601,40.8434,40.8518,251525.0
2018-01-11 15:20:00,48.87,48.88,48.86,48.88,137877.0,40.8434,40.8518,40.8351,40.8518,137877.0
2018-01-11 15:30:00,48.88,48.88,48.85,48.87,238212.0,40.8518,40.8518,40.8267,40.8434,238212.0
2018-01-11 15:40:00,48.87,48.89,48.85,48.89,166328.0,40.8434,40.8601,40.8267,40.8601,166328.0
2018-01-11 15:50:00,48.89,48.94,48.88,48.94,766441.0,40.8601,40.9019,40.8518,40.9019,766441.0
2018-01-12 09:30:00,49.27,49.28,49.12,49.25,1602064.0,41.1777,41.1861,41.0524,41.161,1602064.0
2018-01-12 09:40:00,49.25,49.34,49.22,49.34,895528.0,41.161,41.2362,41.1359,41.2362,895528.0
2018-01-12 09:50:00,49.34,49.39,49.32,49.39,598969.0,41.2362,41.278,41.2195,41.278,598969.0
2018-01-12 10:00:00,49.4,49.42,49.35,49.37,451149.0,41.2864,41.3031,41.2446,41.2613,451149.0
2018-01-12 10:10:00,49.37,49.45,49.36,49.44,524540.0,41.2613,41.3282,41.253,41.3198,524540.0
2018-01-12 10:20:00,49.44,49.44,49.38,49.41,788698.0,41.3198,41.3198,41.2697,41.2947,788698.0
2018-01-12 10:30:00,49.41,49.49,49.4,49.49,596732.0,41.2947,41.3616,41.2864,41.3616,596732.0
2018-01-12 10:40:00,49.48,49.55,49.48,49.55,473730.0,41.3532,41.4117,41.3532,41.4117,473730.0
2018-01-12 10:50:00,49.55,49.57,49.49,49.52,513535.0,41.4117,41.4285,41.3616,41.3867,513535.0
2018-01-12 11:00:00,49.52,49.54,49.5,49.51,302831.0,41.3867,41.4034,41.37,41.3783,302831.0
2018-01-12 11:10:00,49.51,49.53,49.49,49.5,189503.0,41.3783,41.395,41.3616,41.37,189503.0
2018-01-12 11:20:00,49.5,49.62,49.49,49.59,485264.0,41.37,41.4703,41.3616,41.4452,485264.0
2018-01-12 11:30:00,49.59,49.65,49.57,49.65,230770.0,41.4452,41.4953,41.4285,41.4953,230770.0
2018-01-12 11:40:00,49.65,49.69,49.64,49.69,320848.0,41.4953,41.5288,41.487,41.5288,320848.0
2018-01-12 11:50:00,49.69,49.7,49.65,49.67,1014773.0,41.5288,41.5371,41.4953,41.512,1014773.0
2018-01-12 12:00:00,49.67,49.69,49.66,49.67,354737.0,41.512,41.5288,41.5037,41.512,354737.0
2018-01-12 12:10:00,49.67,49.7,49.66,49.66,341467.0,41.512,41.5371,41.5037,41.5037,341467.0
2018-01-12 12:20:00,49.66,49.68,49.64,49.65,290689.0,41.5037,41.5204,41.487,41.4953,290689.0
2018-01-12 12:30:00,49.65,49.66,49.63,49.65,53271.0,41.4953,41.5037,41.4786,41.4953,53271.0
2018-01-12 12:40:00,49.65,49.67,49.63,49.64,97511.0,41.4953,41.512,41.4786,41.487,97511.0
2018-01-12 12:50:00,49.64,49.67,49.63,49.67,60937.0,41.487,41.512,41.4786,41.512,60937.0
2018-01-12 13:00:00,49.67,49.68,49.65,49.65,53057.0,41.512,41.5204,41.4953,41.4953,53057.0
2018-01-12 13:10:00,49.66,49.66,49.62,49.64,131423.0,41.5037,41.5037,41.4703,41.487,131423.0
2018-01-12 13:20:00,49.64,49.67,49.64,49.66,44693.0,41.487,41.512,41.487,41.5037,44693.0
2018-01-12 13:30:00,49.65,49.67,49.64,49.66,44187.0,41.4953,41.512,41.487,41.5037,44187.0
2018-01-12 13:40:00,49.66,49.69,49.66,49.69,70028.0,41.5037,41.5288,41.5037,41.5288,70028.0
2018-01-12 13:50:00,49.69,49.71,49.68,49.71,101446.0,41.5288,41.5455,41.5204,41.5455,101446.0
2018-01-12 14:00:00,49.71,49.71,49.67,49.7,82256.0,41.5455,41.5455,41.512,41.5371,82256.0
2018-01-12 14:10:00,49.7,49.71,49.69,49.7,58007.0,41.5371,41.5455,41.5288,41.5371,58007.0
2018-01-12 14:20:00,49.7,49.72,49.68,49.72,78343.0,41.5371,41.5538,41.5204,41.5538,78343.0
2018-01-12 14:30:00,49.71,49.73,49.68,49.69,137678.0,41.5455,41.5622,41.5204,41.5288,137678.0
2018-01-12 14:40:00,49.69,49.72,49.66,49.71,89972.0,41.5288,41.5538,41.5037,41.5455,89972.0
2018-01-12 14:50:00,49.71,49.71,49.68,49.7,106758.0,41.5455,41.5455,41.5204,41.5371,106758.0
2018-01-12 15:00:00,49.7,49.73,49.69,49.7,138875.0,41.5371,41.5622,41.5288,41.5371,138875.0
2018-01-12 15:10:00,49.69,49.7,49.64,49.66,198919.0,41.5288,41.5371,41.487,41.5037,198919.0
2018-01-12 15:20:00,49.66,49.72,49.66,49.71,149491.0,41.5037,41.5538,41.5037,41.5455,149491.0
2018-01-12 15:30:00,49.7,49.71,49.67,49.69,190757.0,41.5371,41.5455,41.512,41.5288,190757.0
2018-01-12 15:40:00,49.69,49.78,49.68,49.78,759526.0,41.5288,41.604,41.5204,41.604,759526.0
2018-01-12 15:50:00,49.78,49.81,49.75,49.8,2044212.0,41.604,41.629,41.5789,41.6207,2044212.0
2018-01-16 09:30:00,50.16,50.26,50.14,50.26,1748249.0,41.9216,42.0051,41.9048,42.0051,1748249.0
2018-01-16 09:40:00,50.26,50.34,50.25,50.33,586153.0,42.0051,42.072,41.9968,42.0636,586153.0
2018-01-16 09:50:00,50.33,50.36,50.28,50.32,717945.0,42.0636,42.0887,42.0219,42.0553,717945.0
2018-01-16 10:00:00,50.32,50.33,50.25,50.29,688714.0,42.0553,42.0636,41.9968,42.0302,688714.0
2018-01-16 10:10:00,50.29,50.33,50.28,50.33,390686.0,42.0302,42.0636,42.0219,42.0636,390686.0
2018-01-16 10:20:00,50.33,50.33,50.26,50.29,732632.0,42.0636,42.0636,42.0051,42.0302,732632.0
2018-01-16 10:30:00,50.29,50.3,50.19,50.25,854889.0,42.0302,42.0386,41.9466,41.9968,854889.0
2018-01-16 10:40:00,50.24,50.29,50.22,50.27,769564.0,41.9884,42.0302,41.9717,42.0135,769564.0
2018-01-16 10:50:00,50.27,50.29,50.2,50.22,281557.0,42.0135,42.0302,41.955,41.9717,281557.0
2018-01-16 11:00:00,50.22,50.24,50.14,50.15,327847.0,41.9717,41.9884,41.9048,41.9132,327847.0
2018-01-16 11:10:00,50.15,50.18,50.12,50.17,231516.0,41.9132,41.9383,41.8881,41.9299,231516.0
2018-01-16 11:20:00,50.18,50.23,50.16,50.23,263269.0,41.9383,41.9801,41.9216,41.9801,263269.0
2018-01-16 11:30:00,50.22,50.22,50.18,50.21,247292.0,41.9717,41.9717,41.9383,41.9633,247292.0
2018-01-16 11:40:00,50.2,50.2,50.12,50.16,249489.0,41.955,41.955,41.8881,41.9216,249489.0
2018-01-16 11:50:00,50.15,50.15,50.09,50.11,140179.0,41.9132,41.9132,41.8631,41.8798,140179.0
2018-01-16 12:00:00,50.12,50.17,50.11,50.13,196339.0,41.8881,41.9299,41.8798,41.8965,196339.0
2018-01-16 12:10:00,50.13,50.15,50.12,50.14,207940.0,41.8965,41.9132,41.8881,41.9048,207940.0
2018-01-16 12:20:00,50.13,50.13,50.1,50.11,216078.0,41.8965,41.8965,41.8714,41.8798,216078.0
2018-01-16 12:30:00,50.12,50.12,50.08,50.09,217178.0,41.8881,41.8881,41.8547,41.8631,217178.0
2018-01-16 12:40:00,50.09,50.12,50.06,50.11,163313.0,41.8631,41.8881,41.838,41.8798,163313.0
2018-01-16 12:50:00,50.12,50.12,50.05,50.08,62932.0,41.8881,41.8881,41.8296,41.8547,62932.0
2018-01-16 13:00:00,50.08,50.09,50.04,50.07,122064.0,41.8547,41.8631,41.8213,41.8463,122064.0
2018-01-16 13:10:00,50.08,50.1,50.07,50.09,92087.0,41.8547,41.8714,41.8463,41.8631,92087.0
2018-01-16 13:20:00,50.09,50.09,50.03,50.08,119196.0,41.8631,41.8631,41.8129,41.8547,119196.0
2018-01-16 13:30:00,50.08,50.09,50.05,50.08,61730.0,41.8547,41.8631,41.8296,41.8547,61730.0
2018-01-16 13:40:00,50.07,50.08,50.04,50.05,153290.0,41.8463,41.8547,41.8213,41.8296,153290.0
2018-01-16 13:50:00,50.05,50.05,49.92,49.94,741565.0,41.8296,41.8296,41.721,41.7377,741565.0
2018-01-16 14:00:00,49.95,49.97,49.88,49.89,284153.0,41.7461,41.7628,41.6875,41.6959,284153.0
2018-01-16 14:10:00,49.89,49.91,49.81,49.84,564829.0,41.6959,41.7126,41.629,41.6541,564829.0
2018-01-16 14:20:00,49.84,49.85,49.8,49.81,310700.0,41.6541,41.6625,41.6207,41.629,310700.0
2018-01-16 14:30:00,49.81,49.85,49.8,49.8,200701.0,41.629,41.6625,41.6207,41.6207,200701.0
2018-01-16 14:40:00,49.8,49.81,49.67,49.73,484557.0,41.6207,41.629,41.512,41.5622,484557.0
2018-01-16 14:50:00,49.74,49.78,49.73,49.76,202964.0,41.5705,41.604,41.5622,41.5873,202964.0
2018-01-16 15:00:00,49.77,49.84,49.76,49.84,366849.0,41.5956,41.6541,41.5873,41.6541,366849.0
2018-01-16 15:10:00,49.84,49.84,49.76,49.8,293346.0,41.6541,41.6541,41.5873,41.6207,293346.0
2018-01-16 15:20:00,49.8,49.86,49.79,49.85,237894.0,41.6207,41.6708,41.6123,41.6625,237894.0
2018-01-16 15:30:00,49.84,49.86,49.81,49.83,136920.0,41.6541,41.6708,41.629,41.6458,136920.0
2018-01-16 15:40:00,49.82,49.85,49.79,49.83,274147.0,41.6374,41.6625,41.6123,41.6458,274147.0
2018-01-16 15:50:00,49.84,49.84,49.78,49.81,782797.0,41.6541,41.6541,41.604,41.629,782797.0
2018-01-17 09:30:00,50.35,50.46,50.33,50.44,584280.0,42.0804,42.1723,42.0636,42.1556,584280.0
2018-01-17 09:40:00,50.44,50.45,50.33,50.36,553215.0,42.1556,42.1639,42.0636,42.0887,553215.0
2018-01-17 09:50:00,50.36,50.45,50.34,50.4,550203.0,42.0887,42.1639,42.072,42.1221,550203.0
2018-01-17 10:00:00,50.39,50.54,50.38,50.54,497550.0,42.1138,42.2391,42.1054,42.2391,497550.0
2018-01-17 10:10:00,50.55,50.58,50.51,50.56,345138.0,42.2475,42.2726,42.2141,42.2559,345138.0
2018-01-17 10:20:00,50.56,50.59,50.44,50.48,531520.0,42.2559,42.2809,42.1556,42.189,531520.0
2018-01-17 10:30:00,50.48,50.52,50.47,50.5,331526.0,42.189,42.2224,42.1806,42.2057,331526.0
2018-01-17 10:40:00,50.5,50.54,50.47,50.53,115767.0,42.2057,42.2391,42.1806,42.2308,115767.0
2018-01-17 10:50:00,50.53,50.58,50.52,50.58,136117.0,42.2308,42.2726,42.2224,42.2726,136117.0
2018-01-17 11:00:00,50.58,50.59,50.54,50.59,95237.0,42.2726,42.2809,42.2391,42.2809,95237.0
2018-01-17 11:10:00,50.59,50.64,50.59,50.62,207839.0,42.2809,42.3227,42.2809,42.306,207839.0
2018-01-17 11:20:00,50.62,50.63,50.58,50.6,165973.0,42.306,42.3144,42.2726,42.2893,165973.0
2018-01-17 11:30:00,50.6,50.66,50.59,50.62,161474.0,42.2893,42.3394,42.2809,42.306,161474.0
2018-01-17 11:40:00,50.61,50.66,50.61,50.66,195173.0,42.2977,42.3394,42.2977,42.3394,195173.0
2018-01-17 11:50:00,50.66,50.68,50.64,50.64,242790.0,42.3394,42.3562,42.3227,42.3227,242790.0
2018-01-17 12:00:00,50.65,50.69,50.64,50.69,89009.0,42.3311,42.3645,42.3227,42.3645,89009.0
2018-01-17 12:10:00,50.69,50.72,50.67,50.72,91388.0,42.3645,42.3896,42.3478,42.3896,91388.0
2018-01-17 12:20:00,50.72,50.73,50.68,50.72,197611.0,42.3896,42.3979,42.3562,42.3896,197611.0
2018-01-17 12:30:00,50.72,50.75,50.71,50.75,48873.0,42.3896,42.4147,42.3812,42.4147,48873.0
2018-01-17 12:40:00,50.74,50.75,50.72,50.75,74933.0,42.4063,42.4147,42.3896,42.4147,74933.0
2018-01-17 12:50:00,50.75,50.8,50.74,50.79,306384.0,42.4147,42.4564,42.4063,42.4481,306384.0
2018-01-17 13:00:00,50.8,50.83,50.74,50.76,347560.0,42.4564,42.4815,42.4063,42.423,347560.0
2018-01-17 13:10:00,50.76,50.79,50.75,50.78,72506.0,42.423,42.4481,42.4147,42.4397,72506.0
2018-01-17 13:20:00,50.78,50.81,50.77,50.81,155602.0,42.4397,42.4648,42.4314,42.4648,155602.0
2018-01-17 13:30:00,50.81,50.84,50.76,50.78,834539.0,42.4648,42.4899,42.423,42.4397,834539.0
2018-01-17 13:40:00,50.79,50.8,50.78,50.78,244208.0,42.4481,42.4564,42.4397,42.4397,244208.0
2018-01-17 13:50:00,50.79,50.8,50.73,50.74,1017287.0,42.4481,42.4564,42.3979,42.4063,1017287.0
2018-01-17 14:00:00,50.74,50.79,50.72,50.76,325819.0,42.4063,42.4481,42.3896,42.423,325819.0
2018-01-17 14:10:00,50.76,50.76,50.72,50.76,725517.0,42.423,42.423,42.3896,42.423,725517.0
2018-01-17 14:20:00,50.76,50.77,50.72,50.73,194934.0,42.423,42.4314,42.3896,42.3979,194934.0
2018-01-17 14:30:00,50.74,50.75,50.71,50.72,266485.0,42.4063,42.4147,42.3812,42.3896,266485.0
2018-01-17 14:40:00,50.71,50.75,50.7,50.75,259507.0,42.3812,42.4147,42.3729,42.4147,259507.0
2018-01-17 14:50:00,50.75,50.76,50.7,50.71,249837.0,42.4147,42.423,42.3729,42.3812,249837.0
2018-01-17 15:00:00,50.71,50.76,50.7,50.74,333332.0,42.3812,42.423,42.3729,42.4063,333332.0
2018-01-17 15:10:00,50.74,50.75,50.72,50.73,115823.0,42.4063,42.4147,42.3896,42.3979,115823.0
2018-01-17 15:20:00,50.73,50.75,50.68,50.71,369931.0,42.3979,42.4147,42.3562,42.3812,369931.0
2018-01-17 15:30:00,50.71,50.74,50.7,50.73,282324.0,42.3812,42.4063,42.3729,42.3979,282324.0
2018-01-17 15:40:00,50.74,50.75,50.69,50.71,282450.0,42.4063,42.4147,42.3645,42.3812,282450.0
2018-01-17 15:50:00,50.72,50.73,50.67,50.71,1507834.0,42.3896,42.3979,42.3478,42.3812,1507834.0
2018-01-18 09:30:00,50.9,51.0,50.86,50.95,904276.0,42.54,42.6236,42.5066,42.5818,904276.0
2018-01-18 09:40:00,50.95,51.02,50.92,51.0,667585.0,42.5818,42.6403,42.5567,42.6236,667585.0
2018-01-18 09:50:00,51.0,51.04,50.99,51.01,236168.0,42.6236,42.657,42.6152,42.632,236168.0
2018-01-18 10:00:00,51.01,51.02,50.93,50.94,355775.0,42.632,42.6403,42.5651,42.5734,355775.0
2018-01-18 10:10:00,50.94,50.95,50.91,50.94,279907.0,42.5734,42.5818,42.5484,42.5734,279907.0
2018-01-18 10:20:00,50.94,50.95,50.8,50.87,711825.0,42.5734,42.5818,42.4564,42.5149,711825.0
2018-01-18 10:30:00,50.87,50.91,50.86,50.87,194253.0,42.5149,42.5484,42.5066,42.5149,194253.0
2018-01-18 10:40:00,50.87,50.9,50.82,50.89,208228.0,42.5149,42.54,42.4732,42.5317,208228.0
2018-01-18 10:50:00,50.89,50.94,50.87,50.92,295867.0,42.5317,42.5734,42.5149,42.5567,295867.0
2018-01-18 11:00:00,50.92,50.95,50.91,50.94,183992.0,42.5567,42.5818,42.5484,42.5734,183992.0
2018-01-18 11:10:00,50.94,51.01,50.93,51.01,142656.0,42.5734,42.632,42.5651,42.632,142656.0
2018-01-18 11:20:00,51.01,51.03,50.89,50.92,301029.0,42.632,42.6487,42.5317,42.5567,301029.0
2018-01-18 11:30:00,50.91,50.96,50.91,50.93,151498.0,42.5484,42.5902,42.5484,42.5651,151498.0
2018-01-18 11:40:00,50.93,50.94,50.85,50.87,341997.0,42.5651,42.5734,42.4982,42.5149,341997.0
2018-01-18 11:50:00,50.87,50.89,50.84,50.84,298288.0,42.5149,42.5317,42.4899,42.4899,298288.0
2018-01-18 12:00:00,50.85,50.91,50.83,50.9,263321.0,42.4982,42.5484,42.4815,42.54,263321.0
2018-01-18 12:10:00,50.89,50.93,50.88,50.92,106321.0,42.5317,42.5651,42.5233,42.5567,106321.0
2018-01-18 12:20:00,50.92,50.97,50.91,50.97,103167.0,42.5567,42.5985,42.5484,42.5985,103167.0
2018-01-18 12:30:00,50.96,51.01,50.95,51.0,604046.0,42.5902,42.632,42.5818,42.6236,604046.0
2018-01-18 12:40:00,51.0,51.0,50.96,50.98,47944.0,42.6236,42.6236,42.5902,42.6069,47944.0
2018-01-18 12:50:00,50.98,51.0,50.97,50.98,108552.0,42.6069,42.6236,42.5985,42.6069,108552.0
2018-01-18 13:00:00,50.98,50.99,50.94,50.97,163827.0,42.6069,42.6152,42.5734,42.5985,163827.0
2018-01-18 13:10:00,50.97,50.99,50.94,50.94,71314.0,42.5985,42.6152,42.5734,42.5734,71314.0
2018-01-18 13:20:00,50.94,50.95,50.92,50.95,49637.0,42.5734,42.5818,42.5567,42.5818,49637.0
2018-01-18 13:30:00,50.95,50.96,50.94,50.96,55919.0,42.5818,42.5902,42.5734,42.5902,55919.0
2018-01-18 13:40:00,50.95,50.99,50.95,50.98,83692.0,42.5818,42.6152,42.5818,42.6069,83692.0
2018-01-18 13:50:00,50.97,51.07,50.96,51.06,604450.0,42.5985,42.6821,42.5902,42.6737,604450.0
2018-01-18 14:00:00,51.05,51.09,51.04,51.09,112886.0,42.6654,42.6988,42.657,42.6988,112886.0
2018-01-18 14:10:00,51.1,51.11,51.06,51.07,111840.0,42.7072,42.7155,42.6737,42.6821,111840.0
2018-01-18 14:20:00,51.08,51.12,51.06,51.12,137781.0,42.6905,42.7239,42.6737,42.7239,137781.0
2018-01-18 14:30:00,51.12,51.14,51.09,51.1,168404.0,42.7239,42.7406,42.6988,42.7072,168404.0
2018-01-18 14:40:00,51.11,51.12,51.07,51.08,95616.0,42.7155,42.7239,42.6821,42.6905,95616.0
2018-01-18 14:50:00,51.08,51.1,51.07,51.08,151029.0,42.6905,42.7072,42.6821,42.6905,151029.0
2018-01-18 15:00:00,51.07,51.08,51.05,51.08,148372.0,42.6821,42.6905,42.6654,42.6905,148372.0
2018-01-18 15:10:00,51.08,51.09,51.07,51.07,98785.0,42.6905,42.6988,42.6821,42.6821,98785.0
2018-01-18 15:20:00,51.07,51.08,51.0,51.01,105474.0,42.6821,42.6905,42.6236,42.632,105474.0
2018-01-18 15:30:00,51.01,51.02,50.96,50.99,196218.0,42.632,42.6403,42.5902,42.6152,196218.0
2018-01-18 15:40:00,50.99,51.03,50.98,51.03,441410.0,42.6152,42.6487,42.6069,42.6487,441410.0
2018-01-18 15:50:00,51.03,51.09,51.02,51.08,1842610.0,42.6487,42.6988,42.6403,42.6905,1842610.0
2018-01-19 09:30:00,51.52,51.58,51.49,51.56,1016526.0,43.0582,43.1083,43.0331,43.0916,1016526.0
2018-01-19 09:40:00,51.56,51.58,51.5,51.52,390238.0,43.0916,43.1083,43.0415,43.0582,390238.0
2018-01-19 09:50:00,51.53,51.54,51.47,51.54,284956.0,43.0665,43.0749,43.0164,43.0749,284956.0
2018-01-19 10:00:00,51.53,51.55,51.45,51.51,575453.0,43.0665,43.0833,42.9997,43.0498,575453.0
2018-01-19 10:10:00,51.51,51.57,51.51,51.55,472129.0,43.0498,43.1,43.0498,43.0833,472129.0
2018-01-19 10:20:00,51.55,51.63,51.52,51.62,655795.0,43.0833,43.1501,43.0582,43.1418,655795.0
2018-01-19 10:30:00,51.62,51.63,51.58,51.63,190418.0,43.1418,43.1501,43.1083,43.1501,190418.0
2018-01-19 10:40:00,51.62,51.63,51.56,51.57,253021.0,43.1418,43.1501,43.0916,43.1,253021.0
2018-01-19 10:50:00,51.57,51.58,51.53,51.57,324056.0,43.1,43.1083,43.0665,43.1,324056.0
2018-01-19 11:00:00,51.57,51.59,51.52,51.55,445470.0,43.1,43.1167,43.0582,43.0833,445470.0
2018-01-19 11:10:00,51.55,51.61,51.55,51.61,237618.0,43.0833,43.1334,43.0833,43.1334,237618.0
2018-01-19 11:20:00,51.61,51.66,51.6,51.65,229939.0,43.1334,43.1752,43.125,43.1668,229939.0
2018-01-19 11:30:00,51.65,51.68,51.64,51.65,292629.0,43.1668,43.1919,43.1585,43.1668,292629.0
2018-01-19 11:40:00,51.65,51.69,51.63,51.66,339719.0,43.1668,43.2003,43.1501,43.1752,339719.0
2018-01-19 11:50:00,51.66,51.68,51.63,51.67,372616.0,43.1752,43.1919,43.1501,43.1836,372616.0
2018-01-19 12:00:00,51.66,51.74,51.66,51.72,301000.0,43.1752,43.2421,43.1752,43.2253,301000.0
2018-01-19 12:10:00,51.72,51.76,51.71,51.76,298570.0,43.2253,43.2588,43.217,43.2588,298570.0
2018-01-19 12:20:00,51.76,51.76,51.73,51.75,139938.0,43.2588,43.2588,43.2337,43.2504,139938.0
2018-01-19 12:30:00,51.75,51.76,51.73,51.75,119175.0,43.2504,43.2588,43.2337,43.2504,119175.0
2018-01-19 12:40:00,51.75,51.77,51.74,51.77,147666.0,43.2504,43.2671,43.2421,43.2671,147666.0
2018-01-19 12:50:00,51.77,51.79,51.74,51.76,232365.0,43.2671,43.2838,43.2421,43.2588,232365.0
2018-01-19 13:00:00,51.76,51.77,51.72,51.74,185278.0,43.2588,43.2671,43.2253,43.2421,185278.0
2018-01-19 13:10:00,51.75,51.79,51.74,51.79,207053.0,43.2504,43.2838,43.2421,43.2838,207053.0
2018-01-19 13:20:00,51.79,51.81,51.76,51.8,263719.0,43.2838,43.3006,43.2588,43.2922,263719.0
2018-01-19 13:30:00,51.8,51.81,51.76,51.77,196151.0,43.2922,43.3006,43.2588,43.2671,196151.0
2018-01-19 13:40:00,51.76,51.79,51.74,51.75,99684.0,43.2588,43.2838,43.2421,43.2504,99684.0
2018-01-19 13:50:00,51.75,51.79,51.75,51.79,101637.0,43.2504,43.2838,43.2504,43.2838,101637.0
2018-01-19 14:00:00,51.79,51.81,51.78,51.8,158277.0,43.2838,43.3006,43.2755,43.2922,158277.0
2018-01-19 14:10:00,51.8,51.82,51.8,51.81,64729.0,43.2922,43.3089,43.2922,43.3006,64729.0
2018-01-19 14:20:00,51.82,51.84,51.81,51.83,240236.0,43.3089,43.3256,43.3006,43.3173,240236.0
2018-01-19 14:30:00,51.83,51.86,51.82,51.85,289605.0,43.3173,43.3423,43.3089,43.334,289605.0
2018-01-19 14:40:00,51.84,51.86,51.83,51.85,174993.0,43.3256,43.3423,43.3173,43.334,174993.0
2018-01-19 14:50:00,51.85,51.86,51.82,51.83,175572.0,43.334,43.3423,43.3089,43.3173,175572.0
2018-01-19 15:00:00,51.83,51.85,51.81,51.84,173332.0,43.3173,43.334,43.3006,43.3256,173332.0
2018-01-19 15:10:00,51.84,51.87,51.84,51.87,196586.0,43.3256,43.3507,43.3256,43.3507,196586.0
2018-01-19 15:20:00,51.87,51.9,51.86,51.9,485248.0,43.3507,43.3758,43.3423,43.3758,485248.0
2018-01-19 15:30:00,51.9,51.91,51.83,51.84,393746.0,43.3758,43.3841,43.3173,43.3256,393746.0
2018-01-19 15:40:00,51.84,51.86,51.81,51.86,324912.0,43.3256,43.3423,43.3006,43.3423,324912.0
2018-01-19 15:50:00,51.86,51.93,51.84,51.91,2752433.0,43.3423,43.4008,43.3256,43.3841,2752433.0
2018-01-22 09:30:00,51.8,51.86,51.79,51.8,547133.0,43.2922,43.3423,43.2838,43.2922,547133.0
2018-01-22 09:40:00,51.79,51.83,51.77,51.82,599646.0,43.2838,43.3173,43.2671,43.3089,599646.0
2018-01-22 09:50:00,51.82,51.88,51.81,51.88,476670.0,43.3089,43.3591,43.3006,43.3591,476670.0
2018-01-22 10:00:00,51.88,51.92,51.87,51.92,465255.0,43.3591,43.3925,43.3507,43.3925,465255.0
2018-01-22 10:10:00,51.93,52.0,51.91,52.0,344092.0,43.4008,43.4594,43.3841,43.4594,344092.0
2018-01-22 10:20:00,51.99,52.0,51.95,51.98,172768.0,43.451,43.4594,43.4176,43.4426,172768.0
2018-01-22 10:30:00,51.99,52.0,51.96,51.98,244157.0,43.451,43.4594,43.4259,43.4426,244157.0
2018-01-22 10:40:00,51.99,52.04,51.98,52.04,174894.0,43.451,43.4928,43.4426,43.4928,174894.0
2018-01-22 10:50:00,52.03,52.04,51.96,51.97,248784.0,43.4844,43.4928,43.4259,43.4343,248784.0
2018-01-22 11:00:00,51.96,52.02,51.96,52.01,174854.0,43.4259,43.4761,43.4259,43.4677,174854.0
2018-01-22 11:10:00,52.02,52.05,52.0,52.05,233693.0,43.4761,43.5011,43.4594,43.5011,233693.0
2018-01-22 11:20:00,52.04,52.07,52.04,52.05,264100.0,43.4928,43.5179,43.4928,43.5011,264100.0
2018-01-22 11:30:00,52.06,52.11,52.05,52.11,302772.0,43.5095,43.5513,43.5011,43.5513,302772.0
2018-01-22 11:40:00,52.11,52.12,52.07,52.09,131483.0,43.5513,43.5596,43.5179,43.5346,131483.0
2018-01-22 11:50:00,52.09,52.1,52.03,52.09,411375.0,43.5346,43.5429,43.4844,43.5346,411375.0
2018-01-22 12:00:00,52.09,52.1,52.04,52.05,277256.0,43.5346,43.5429,43.4928,43.5011,277256.0
2018-01-22 12:10:00,52.05,52.09,52.05,52.08,216903.0,43.5011,43.5346,43.5011,43.5262,216903.0
2018-01-22 12:20:00,52.08,52.12,52.06,52.1,230332.0,43.5262,43.5596,43.5095,43.5429,230332.0
2018-01-22 12:30:00,52.1,52.11,52.08,52.09,119470.0,43.5429,43.5513,43.5262,43.5346,119470.0
2018-01-22 12:40:00,52.09,52.11,52.08,52.11,189207.0,43.5346,43.5513,43.5262,43.5513,189207.0
2018-01-22 12:50:00,52.11,52.13,52.07,52.1,304489.0,43.5513,43.568,43.5179,43.5429,304489.0
2018-01-22 13:00:00,52.1,52.11,52.06,52.08,147824.0,43.5429,43.5513,43.5095,43.5262,147824.0
2018-01-22 13:10:00,52.08,52.08,52.05,52.06,212979.0,43.5262,43.5262,43.5011,43.5095,212979.0
2018-01-22 13:20:00,52.06,52.06,52.02,52.03,257622.0,43.5095,43.5095,43.4761,43.4844,257622.0
2018-01-22 13:30:00,52.04,52.06,52.02,52.05,157954.0,43.4928,43.5095,43.4761,43.5011,157954.0
2018-01-22 13:40:00,52.05,52.1,52.04,52.09,275584.0,43.5011,43.5429,43.4928,43.5346,275584.0
2018-01-22 13:50:00,52.1,52.1,52.05,52.09,115628.0,43.5429,43.5429,43.5011,43.5346,115628.0
2018-01-22 14:00:00,52.09,52.1,52.05,52.05,121191.0,43.5346,43.5429,43.5011,43.5011,121191.0
2018-01-22 14:10:00,52.06,52.06,52.03,52.04,331337.0,43.5095,43.5095,43.4844,43.4928,331337.0
2018-01-22 14:20:00,52.04,52.05,52.0,52.04,77911.0,43.4928,43.5011,43.4594,43.4928,77911.0
2018-01-22 14:30:00,52.04,52.07,52.03,52.06,57077.0,43.4928,43.5179,43.4844,43.5095,57077.0
2018-01-22 14:40:00,52.05,52.07,52.05,52.06,59617.0,43.5011,43.5179,43.5011,43.5095,59617.0
2018-01-22 14:50:00,52.06,52.09,52.05,52.07,85564.0,43.5095,43.5346,43.5011,43.5179,85564.0
2018-01-22 15:00:00,52.07,52.08,52.07,52.07,41726.0,43.5179,43.5262,43.5179,43.5179,41726.0
2018-01-22 15:10:00,52.08,52.1,52.07,52.1,200339.0,43.5262,43.5429,43.5179,43.5429,200339.0
2018-01-22 15:20:00,52.1,52.13,52.1,52.12,135629.0,43.5429,43.568,43.5429,43.5596,135629.0
2018-01-22 15:30:00,52.12,52.13,52.08,52.12,255951.0,43.5596,43.568,43.5262,43.5596,255951.0
2018-01-22 15:40:00,52.12,52.18,52.1,52.18,577498.0,43.5596,43.6098,43.5429,43.6098,577498.0
2018-01-22 15:50:00,52.18,52.21,52.16,52.2,1880898.0,43.6098,43.6349,43.5931,43.6265,1880898.0
2018-01-23 09:30:00,52.77,52.79,52.65,52.67,1031252.0,44.1029,44.1196,44.0026,44.0193,1031252.0
2018-01-23 09:40:00,52.68,52.78,52.64,52.77,922441.0,44.0277,44.1112,43.9942,44.1029,922441.0
2018-01-23 09:50:00,52.77,52.8,52.65,52.67,1366968.0,44.1029,44.128,44.0026,44.0193,1366968.0
2018-01-23 10:00:00,52.67,52.75,52.65,52.75,666708.0,44.0193,44.0862,44.0026,44.0862,666708.0
2018-01-23 10:10:00,52.75,52.8,52.75,52.78,427398.0,44.0862,44.128,44.0862,44.1112,427398.0
2018-01-23 10:20:00,52.78,52.82,52.74,52.8,319992.0,44.1112,44.1447,44.0778,44.128,319992.0
2018-01-23 10:30:00,52.8,52.87,52.78,52.87,582175.0,44.128,44.1865,44.1112,44.1865,582175.0
2018-01-23 10:40:00,52.87,52.92,52.87,52.91,273185.0,44.1865,44.2282,44.1865,44.2199,273185.0
2018-01-23 10:50:00,52.91,52.99,52.9,52.97,736972.0,44.2199,44.2868,44.2115,44.27,736972.0
2018-01-23 11:00:00,52.98,52.98,52.9,52.92,454210.0,44.2784,44.2784,44.2115,44.2282,454210.0
2018-01-23 11:10:00,52.91,52.94,52.9,52.94,335513.0,44.2199,44.245,44.2115,44.245,335513.0
2018-01-23 11:20:00,52.94,52.98,52.93,52.98,680363.0,44.245,44.2784,44.2366,44.2784,680363.0
2018-01-23 11:30:00,52.98,53.0,52.95,52.98,311827.0,44.2784,44.2951,44.2533,44.2784,311827.0
2018-01-23 11:40:00,52.98,53.01,52.94,52.98,572139.0,44.2784,44.3035,44.245,44.2784,572139.0
2018-01-23 11:50:00,52.97,52.98,52.92,52.94,286324.0,44.27,44.2784,44.2282,44.245,286324.0
2018-01-23 12:00:00,52.94,52.98,52.89,52.89,265525.0,44.245,44.2784,44.2032,44.2032,265525.0
2018-01-23 12:10:00,52.89,52.91,52.87,52.9,186040.0,44.2032,44.2199,44.1865,44.2115,186040.0
2018-01-23 12:20:00,52.9,52.9,52.86,52.88,139748.0,44.2115,44.2115,44.1781,44.1948,139748.0
2018-01-23 12:30:00,52.88,52.91,52.87,52.88,84062.0,44.1948,44.2199,44.1865,44.1948,84062.0
2018-01-23 12:40:00,52.89,52.91,52.85,52.9,412236.0,44.2032,44.2199,44.1697,44.2115,412236.0
2018-01-23 12:50:00,52.9,52.93,52.88,52.93,567247.0,44.2115,44.2366,44.1948,44.2366,567247.0
2018-01-23 13:00:00,52.93,52.97,52.92,52.95,649976.0,44.2366,44.27,44.2282,44.2533,649976.0
2018-01-23 13:10:00,52.95,52.96,52.91,52.91,120322.0,44.2533,44.2617,44.2199,44.2199,120322.0
2018-01-23 13:20:00,52.92,52.96,52.91,52.95,108377.0,44.2282,44.2617,44.2199,44.2533,108377.0
2018-01-23 13:30:00,52.95,52.97,52.94,52.97,69604.0,44.2533,44.27,44.245,44.27,69604.0
2018-01-23 13:40:00,52.97,53.0,52.94,52.99,126039.0,44.27,44.2951,44.245,44.2868,126039.0
2018-01-23 13:50:00,52.99,53.02,52.97,52.97,499080.0,44.2868,44.3118,44.27,44.27,499080.0
2018-01-23 14:00:00,52.98,52.98,52.94,52.97,140483.0,44.2784,44.2784,44.245,44.27,140483.0
2018-01-23 14:10:00,52.97,52.98,52.9,52.91,289947.0,44.27,44.2784,44.2115,44.2199,289947.0
2018-01-23 14:20:00,52.9,52.92,52.87,52.91,432910.0,44.2115,44.2282,44.1865,44.2199,432910.0
2018-01-23 14:30:00,52.91,52.93,52.88,52.92,351164.0,44.2199,44.2366,44.1948,44.2282,351164.0
2018-01-23 14:40:00,52.93,52.97,52.91,52.96,250671.0,44.2366,44.27,44.2199,44.2617,250671.0
2018-01-23 14:50:00,52.96,52.99,52.94,52.96,337800.0,44.2617,44.2868,44.245,44.2617,337800.0
2018-01-23 15:00:00,52.97,52.97,52.91,52.91,456097.0,44.27,44.27,44.2199,44.2199,456097.0
2018-01-23 15:10:00,52.91,52.94,52.88,52.91,135118.0,44.2199,44.245,44.1948,44.2199,135118.0
2018-01-23 15:20:00,52.92,52.96,52.91,52.95,67047.0,44.2282,44.2617,44.2199,44.2533,67047.0
2018-01-23 15:30:00,52.96,52.99,52.95,52.99,359252.0,44.2617,44.2868,44.2533,44.2868,359252.0
2018-01-23 15:40:00,52.98,53.03,52.97,53.03,506534.0,44.2784,44.3202,44.27,44.3202,506534.0
2018-01-23 15:50:00,53.03,53.04,52.99,53.03,1412642.0,44.3202,44.3285,44.2868,44.3202,1412642.0
2018-01-24 09:30:00,53.41,53.47,53.37,53.43,1168685.0,44.6378,44.6879,44.6043,44.6545,1168685.0
2018-01-24 09:40:00,53.43,53.5,53.43,53.46,887798.0,44.6545,44.713,44.6545,44.6796,887798.0
2018-01-24 09:50:00,53.46,53.55,53.45,53.54,707285.0,44.6796,44.7548,44.6712,44.7464,707285.0
2018-01-24 10:00:00,53.54,53.62,53.53,53.59,867743.0,44.7464,44.8133,44.7381,44.7882,867743.0
2018-01-24 10:10:00,53.59,53.67,53.58,53.61,639832.0,44.7882,44.8551,44.7798,44.8049,639832.0
2018-01-24 10:20:00,53.61,53.64,53.59,53.63,402435.0,44.8049,44.83,44.7882,44.8216,402435.0
2018-01-24 10:30:00,53.63,53.69,53.62,53.64,511112.0,44.8216,44.8718,44.8133,44.83,511112.0
2018-01-24 10:40:00,53.64,53.67,53.62,53.64,382494.0,44.83,44.8551,44.8133,44.83,382494.0
2018-01-24 10:50:00,53.64,53.65,53.57,53.58,275903.0,44.83,44.8384,44.7715,44.7798,275903.0
2018-01-24 11:00:00,53.58,53.61,53.54,53.56,621688.0,44.7798,44.8049,44.7464,44.7631,621688.0
2018-01-24 11:10:00,53.56,53.56,53.4,53.47,720106.0,44.7631,44.7631,44.6294,44.6879,720106.0
2018-01-24 11:20:00,53.47,53.53,53.39,53.4,483650.0,44.6879,44.7381,44.6211,44.6294,483650.0
2018-01-24 11:30:00,53.39,53.39,53.16,53.23,1447088.0,44.6211,44.6211,44.4288,44.4873,1447088.0
2018-01-24 11:40:00,53.23,53.29,53.21,53.21,674534.0,44.4873,44.5375,44.4706,44.4706,674534.0
2018-01-24 11:50:00,53.21,53.28,53.19,53.2,278296.0,44.4706,44.5291,44.4539,44.4623,278296.0
2018-01-24 12:00:00,53.2,53.29,53.12,53.26,601767.0,44.4623,44.5375,44.3954,44.5124,601767.0
2018-01-24 12:10:00,53.25,53.34,53.24,53.32,174417.0,44.504,44.5793,44.4957,44.5626,174417.0
2018-01-24 12:20:00,53.33,53.33,53.22,53.26,223886.0,44.5709,44.5709,44.479,44.5124,223886.0
2018-01-24 12:30:00,53.26,53.28,53.2,53.2,109243.0,44.5124,44.5291,44.4623,44.4623,109243.0
2018-01-24 12:40:00,53.2,53.23,53.15,53.2,231574.0,44.4623,44.4873,44.4205,44.4623,231574.0
2018-01-24 12:50:00,53.21,53.25,53.18,53.23,133589.0,44.4706,44.504,44.4455,44.4873,133589.0
2018-01-24 13:00:00,53.23,53.24,53.13,53.15,610601.0,44.4873,44.4957,44.4038,44.4205,610601.0
2018-01-24 13:10:00,53.14,53.16,53.08,53.1,359824.0,44.4121,44.4288,44.362,44.3787,359824.0
2018-01-24 13:20:00,53.09,53.19,53.07,53.17,535653.0,44.3703,44.4539,44.3536,44.4372,535653.0
2018-01-24 13:30:00,53.17,53.21,53.15,53.21,1151523.0,44.4372,44.4706,44.4205,44.4706,1151523.0
2018-01-24 13:40:00,53.2,53.33,53.2,53.32,160251.0,44.4623,44.5709,44.4623,44.5626,160251.0
2018-01-24 13:50:00,53.32,53.36,53.29,53.32,210590.0,44.5626,44.596,44.5375,44.5626,210590.0
2018-01-24 14:00:00,53.31,53.32,53.27,53.28,209294.0,44.5542,44.5626,44.5208,44.5291,209294.0
2018-01-24 14:10:00,53.29,53.4,53.27,53.4,191412.0,44.5375,44.6294,44.5208,44.6294,191412.0
2018-01-24 14:20:00,53.39,53.41,53.32,53.4,399483.0,44.6211,44.6378,44.5626,44.6294,399483.0
2018-01-24 14:30:00,53.4,53.4,53.33,53.35,191122.0,44.6294,44.6294,44.5709,44.5876,191122.0
2018-01-24 14:40:00,53.35,53.46,53.35,53.44,268921.0,44.5876,44.6796,44.5876,44.6628,268921.0
2018-01-24 14:50:00,53.44,53.44,53.37,53.39,245762.0,44.6628,44.6628,44.6043,44.6211,245762.0
2018-01-24 15:00:00,53.38,53.39,53.33,53.38,179321.0,44.6127,44.6211,44.5709,44.6127,179321.0
2018-01-24 15:10:00,53.38,53.39,53.34,53.35,336338.0,44.6127,44.6211,44.5793,44.5876,336338.0
2018-01-24 15:20:00,53.35,53.39,53.34,53.36,289831.0,44.5876,44.6211,44.5793,44.596,289831.0
2018-01-24 15:30:00,53.37,53.39,53.35,53.37,234391.0,44.6043,44.6211,44.5876,44.6043,234391.0
2018-01-24 15:40:00,53.37,53.4,53.33,53.37,804446.0,44.6043,44.6294,44.5709,44.6043,804446.0
2018-01-24 15:50:00,53.36,53.37,53.33,53.35,957461.0,44.596,44.6043,44.5709,44.5876,957461.0
2018-01-25 09:30:00,52.62,52.65,52.53,52.56,932072.0,43.9775,44.0026,43.9023,43.9274,932072.0
2018-01-25 09:40:00,52.56,52.6,52.54,52.57,584369.0,43.9274,43.9608,43.9107,43.9357,584369.0
2018-01-25 09:50:00,52.57,52.57,52.32,52.37,891747.0,43.9357,43.9357,43.7268,43.7686,891747.0
2018-01-25 10:00:00,52.38,52.47,52.33,52.39,698629.0,43.7769,43.8522,43.7352,43.7853,698629.0
2018-01-25 10:10:00,52.39,52.47,52.37,52.46,1240034.0,43.7853,43.8522,43.7686,43.8438,1240034.0
2018-01-25 10:20:00,52.45,52.46,52.38,52.41,738788.0,43.8354,43.8438,43.7769,43.802,738788.0
2018-01-25 10:30:00,52.42,52.53,52.4,52.47,438299.0,43.8104,43.9023,43.7937,43.8522,438299.0
2018-01-25 10:40:00,52.47,52.49,52.42,52.47,453923.0,43.8522,43.8689,43.8104,43.8522,453923.0
2018-01-25 10:50:00,52.47,52.53,52.47,52.52,310087.0,43.8522,43.9023,43.8522,43.8939,310087.0
2018-01-25 11:00:00,52.52,52.59,52.51,52.55,279694.0,43.8939,43.9524,43.8856,43.919,279694.0
2018-01-25 11:10:00,52.55,52.66,52.55,52.65,235984.0,43.919,44.011,43.919,44.0026,235984.0
2018-01-25 11:20:00,52.66,52.74,52.64,52.72,475762.0,44.011,44.0778,43.9942,44.0611,475762.0
2018-01-25 11:30:00,52.73,52.82,52.71,52.81,517083.0,44.0695,44.1447,44.0527,44.1363,517083.0
2018-01-25 11:40:00,52.81,52.82,52.75,52.78,361640.0,44.1363,44.1447,44.0862,44.1112,361640.0
2018-01-25 11:50:00,52.78,52.84,52.77,52.84,414882.0,44.1112,44.1614,44.1029,44.1614,414882.0
2018-01-25 12:00:00,52.83,52.93,52.83,52.9,299010.0,44.153,44.2366,44.153,44.2115,299010.0
2018-01-25 12:10:00,52.9,52.94,52.86,52.89,161298.0,44.2115,44.245,44.1781,44.2032,161298.0
2018-01-25 12:20:00,52.89,52.91,52.84,52.9,309364.0,44.2032,44.2199,44.1614,44.2115,309364.0
2018-01-25 12:30:00,52.9,52.96,52.9,52.94,296594.0,44.2115,44.2617,44.2115,44.245,296594.0
2018-01-25 12:40:00,52.94,52.95,52.9,52.93,185454.0,44.245,44.2533,44.2115,44.2366,185454.0
2018-01-25 12:50:00,52.94,52.94,52.89,52.9,91056.0,44.245,44.245,44.2032,44.2115,91056.0
2018-01-25 13:00:00,52.9,52.93,52.86,52.92,302111.0,44.2115,44.2366,44.1781,44.2282,302111.0
2018-01-25 13:10:00,52.92,52.97,52.92,52.97,124393.0,44.2282,44.27,44.2282,44.27,124393.0
2018-01-25 13:20:00,52.97,52.98,52.92,52.92,155458.0,44.27,44.2784,44.2282,44.2282,155458.0
2018-01-25 13:30:00,52.92,52.92,52.85,52.88,293132.0,44.2282,44.2282,44.1697,44.1948,293132.0
2018-01-25 13:40:00,52.89,52.91,52.87,52.91,213260.0,44.2032,44.2199,44.1865,44.2199,213260.0
2018-01-25 13:50:00,52.91,52.95,52.9,52.91,320418.0,44.2199,44.2533,44.2115,44.2199,320418.0
2018-01-25 14:00:00,52.92,52.93,52.82,52.83,522757.0,44.2282,44.2366,44.1447,44.153,522757.0
2018-01-25 14:10:00,52.84,52.84,52.73,52.81,308758.0,44.1614,44.1614,44.0695,44.1363,308758.0
2018-01-25 14:20:00,52.81,52.82,52.72,52.76,182113.0,44.1363,44.1447,44.0611,44.0945,182113.0
2018-01-25 14:30:00,52.76,52.77,52.64,52.66,348821.0,44.0945,44.1029,43.9942,44.011,348821.0
2018-01-25 14:40:00,52.66,52.69,52.58,52.65,407421.0,44.011,44.036,43.9441,44.0026,407421.0
2018-01-25 14:50:00,52.65,52.68,52.58,52.63,291450.0,44.0026,44.0277,43.9441,43.9859,291450.0
2018-01-25 15:00:00,52.64,52.67,52.6,52.64,485239.0,43.9942,44.0193,43.9608,43.9942,485239.0
2018-01-25 15:10:00,52.63,52.67,52.57,52.66,463599.0,43.9859,44.0193,43.9357,44.011,463599.0
2018-01-25 15:20:00,52.66,52.71,52.65,52.68,248055.0,44.011,44.0527,44.0026,44.0277,248055.0
2018-01-25 15:30:00,52.68,52.68,52.63,52.65,170174.0,44.0277,44.0277,43.9859,44.0026,170174.0
2018-01-25 15:40:00,52.65,52.67,52.63,52.64,370435.0,44.0026,44.0193,43.9859,43.9942,370435.0
2018-01-25 15:50:00,52.65,52.7,52.62,52.63,1428823.0,44.0026,44.0444,43.9775,43.9859,1428823.0
2018-01-26 09:30:00,53.7,53.71,53.58,53.67,3349825.0,44.8801,44.8885,44.7798,44.8551,3349825.0
2018-01-26 09:40:00,53.67,53.68,53.6,53.63,711516.0,44.8551,44.8634,44.7966,44.8216,711516.0
2018-01-26 09:50:00,53.63,53.74,53.62,53.73,726542.0,44.8216,44.9136,44.8133,44.9052,726542.0
2018-01-26 10:00:00,53.73,53.79,53.71,53.73,595593.0,44.9052,44.9554,44.8885,44.9052,595593.0
2018-01-26 10:10:00,53.73,53.74,53.64,53.67,536702.0,44.9052,44.9136,44.83,44.8551,536702.0
2018-01-26 10:20:00,53.67,53.7,53.64,53.67,367661.0,44.8551,44.8801,44.83,44.8551,367661.0
2018-01-26 10:30:00,53.68,53.82,53.67,53.8,575131.0,44.8634,44.9804,44.8551,44.9637,575131.0
2018-01-26 10:40:00,53.8,53.83,53.79,53.82,321496.0,44.9637,44.9888,44.9554,44.9804,321496.0
2018-01-26 10:50:00,53.82,53.84,53.76,53.77,435432.0,44.9804,44.9971,44.9303,44.9386,435432.0
2018-01-26 11:00:00,53.77,53.82,53.75,53.82,533174.0,44.9386,44.9804,44.9219,44.9804,533174.0
2018-01-26 11:10:00,53.82,53.82,53.77,53.81,225902.0,44.9804,44.9804,44.9386,44.9721,225902.0
2018-01-26 11:20:00,53.8,53.84,53.79,53.83,163429.0,44.9637,44.9971,44.9554,44.9888,163429.0
2018-01-26 11:30:00,53.84,53.88,53.83,53.85,208277.0,44.9971,45.0306,44.9888,45.0055,208277.0
2018-01-26 11:40:00,53.85,53.86,53.82,53.84,285488.0,45.0055,45.0139,44.9804,44.9971,285488.0
2018-01-26 11:50:00,53.84,53.85,53.8,53.82,431630.0,44.9971,45.0055,44.9637,44.9804,431630.0
2018-01-26 12:00:00,53.82,53.82,53.78,53.79,425793.0,44.9804,44.9804,44.947,44.9554,425793.0
2018-01-26 12:10:00,53.79,53.8,53.77,53.78,222573.0,44.9554,44.9637,44.9386,44.947,222573.0
2018-01-26 12:20:00,53.78,53.8,53.76,53.78,344868.0,44.947,44.9637,44.9303,44.947,344868.0
2018-01-26 12:30:00,53.78,53.8,53.76,53.79,244017.0,44.947,44.9637,44.9303,44.9554,244017.0
2018-01-26 12:40:00,53.79,53.82,53.77,53.82,132208.0,44.9554,44.9804,44.9386,44.9804,132208.0
2018-01-26 12:50:00,53.82,53.83,53.8,53.8,160734.0,44.9804,44.9888,44.9637,44.9637,160734.0
2018-01-26 13:00:00,53.81,53.84,53.81,53.82,131219.0,44.9721,44.9971,44.9721,44.9804,131219.0
2018-01-26 13:10:00,53.82,53.85,53.8,53.84,203073.0,44.9804,45.0055,44.9637,44.9971,203073.0
2018-01-26 13:20:00,53.84,53.87,53.82,53.86,218206.0,44.9971,45.0222,44.9804,45.0139,218206.0
2018-01-26 13:30:00,53.85,53.86,53.82,53.83,115940.0,45.0055,45.0139,44.9804,44.9888,115940.0
2018-01-26 13:40:00,53.83,53.85,53.82,53.85,74088.0,44.9888,45.0055,44.9804,45.0055,74088.0
2018-01-26 13:50:00,53.85,53.89,53.85,53.89,186753.0,45.0055,45.0389,45.0055,45.0389,186753.0
2018-01-26 14:00:00,53.88,53.89,53.84,53.88,174850.0,45.0306,45.0389,44.9971,45.0306,174850.0
2018-01-26 14:10:00,53.88,53.9,53.87,53.89,213193.0,45.0306,45.0473,45.0222,45.0389,213193.0
2018-01-26 14:20:00,53.88,53.9,53.82,53.82,326700.0,45.0306,45.0473,44.9804,44.9804,326700.0
2018-01-26 14:30:00,53.81,53.86,53.79,53.85,238617.0,44.9721,45.0139,44.9554,45.0055,238617.0
2018-01-26 14:40:00,53.85,53.86,53.82,53.85,230133.0,45.0055,45.0139,44.9804,45.0055,230133.0
2018-01-26 14:50:00,53.85,53.86,53.81,53.85,137534.0,45.0055,45.0139,44.9721,45.0055,137534.0
2018-01-26 15:00:00,53.85,53.88,53.83,53.86,313719.0,45.0055,45.0306,44.9888,45.0139,313719.0
2018-01-26 15:10:00,53.86,53.9,53.86,53.89,365805.0,45.0139,45.0473,45.0139,45.0389,365805.0
2018-01-26 15:20:00,53.89,53.89,53.84,53.86,365021.0,45.0389,45.0389,44.9971,45.0139,365021.0
2018-01-26 15:30:00,53.86,53.89,53.85,53.89,242774.0,45.0139,45.0389,45.0055,45.0389,242774.0
2018-01-26 15:40:00,53.89,53.96,53.88,53.95,883261.0,45.0389,45.0974,45.0306,45.0891,883261.0
2018-01-26 15:50:00,53.95,53.99,53.9,53.99,2353060.0,45.0891,45.1225,45.0473,45.1225,2353060.0
2018-01-29 09:30:00,52.93,52.98,52.82,52.97,1613206.0,44.2366,44.2784,44.1447,44.27,1613206.0
2018-01-29 09:40:00,52.97,53.04,52.97,53.01,1112151.0,44.27,44.3285,44.27,44.3035,1112151.0
2018-01-29 09:50:00,53.02,53.05,52.98,53.02,755277.0,44.3118,44.3369,44.2784,44.3118,755277.0
2018-01-29 10:00:00,53.02,53.02,52.92,52.97,1183559.0,44.3118,44.3118,44.2282,44.27,1183559.0
2018-01-29 10:10:00,52.97,53.02,52.92,52.92,631325.0,44.27,44.3118,44.2282,44.2282,631325.0
2018-01-29 10:20:00,52.92,53.03,52.91,53.02,461254.0,44.2282,44.3202,44.2199,44.3118,461254.0
2018-01-29 10:30:00,53.02,53.03,52.91,52.92,539782.0,44.3118,44.3202,44.2199,44.2282,539782.0
2018-01-29 10:40:00,52.93,52.94,52.84,52.87,458468.0,44.2366,44.245,44.1614,44.1865,458468.0
2018-01-29 10:50:00,52.88,52.97,52.86,52.95,264655.0,44.1948,44.27,44.1781,44.2533,264655.0
2018-01-29 11:00:00,52.95,52.96,52.89,52.93,214092.0,44.2533,44.2617,44.2032,44.2366,214092.0
2018-01-29 11:10:00,52.93,52.97,52.88,52.89,335325.0,44.2366,44.27,44.1948,44.2032,335325.0
2018-01-29 11:20:00,52.88,53.05,52.88,53.05,610683.0,44.1948,44.3369,44.1948,44.3369,610683.0
2018-01-29 11:30:00,53.05,53.06,53.0,53.01,389056.0,44.3369,44.3453,44.2951,44.3035,389056.0
2018-01-29 11:40:00,53.02,53.06,52.99,53.01,346305.0,44.3118,44.3453,44.2868,44.3035,346305.0
2018-01-29 11:50:00,53.02,53.04,53.0,53.01,135166.0,44.3118,44.3285,44.2951,44.3035,135166.0
2018-01-29 12:00:00,53.01,53.01,52.97,53.0,196938.0,44.3035,44.3035,44.27,44.2951,196938.0
2018-01-29 12:10:00,53.01,53.07,52.98,53.07,93105.0,44.3035,44.3536,44.2784,44.3536,93105.0
2018-01-29 12:20:00,53.07,53.08,53.01,53.04,170127.0,44.3536,44.362,44.3035,44.3285,170127.0
2018-01-29 12:30:00,53.04,53.05,53.02,53.02,91540.0,44.3285,44.3369,44.3118,44.3118,91540.0
2018-01-29 12:40:00,53.03,53.03,52.96,52.97,276358.0,44.3202,44.3202,44.2617,44.27,276358.0
2018-01-29 12:50:00,52.96,53.03,52.96,53.01,218900.0,44.2617,44.3202,44.2617,44.3035,218900.0
2018-01-29 13:00:00,53.02,53.03,52.96,52.97,270761.0,44.3118,44.3202,44.2617,44.27,270761.0
2018-01-29 13:10:00,52.97,52.98,52.93,52.96,181053.0,44.27,44.2784,44.2366,44.2617,181053.0
2018-01-29 13:20:00,52.96,52.96,52.93,52.95,92983.0,44.2617,44.2617,44.2366,44.2533,92983.0
2018-01-29 13:30:00,52.96,52.96,52.92,52.94,91349.0,44.2617,44.2617,44.2282,44.245,91349.0
2018-01-29 13:40:00,52.94,52.94,52.91,52.92,171018.0,44.245,44.245,44.2199,44.2282,171018.0
2018-01-29 13:50:00,52.92,52.95,52.92,52.94,117583.0,44.2282,44.2533,44.2282,44.245,117583.0
2018-01-29 14:00:00,52.94,52.98,52.93,52.95,76807.0,44.245,44.2784,44.2366,44.2533,76807.0
2018-01-29 14:10:00,52.95,53.0,52.93,52.96,184088.0,44.2533,44.2951,44.2366,44.2617,184088.0
2018-01-29 14:20:00,52.96,52.97,52.94,52.95,115880.0,44.2617,44.27,44.245,44.2533,115880.0
2018-01-29 14:30:00,52.95,52.96,52.93,52.93,233424.0,44.2533,44.2617,44.2366,44.2366,233424.0
2018-01-29 14:40:00,52.93,52.96,52.9,52.96,216501.0,44.2366,44.2617,44.2115,44.2617,216501.0
2018-01-29 14:50:00,52.96,52.98,52.93,52.98,234671.0,44.2617,44.2784,44.2366,44.2784,234671.0
2018-01-29 15:00:00,52.98,53.0,52.95,52.97,434076.0,44.2784,44.2951,44.2533,44.27,434076.0
2018-01-29 15:10:00,52.97,52.99,52.95,52.97,188468.0,44.27,44.2868,44.2533,44.27,188468.0
2018-01-29 15:20:00,52.97,52.98,52.9,52.91,397225.0,44.27,44.2784,44.2115,44.2199,397225.0
2018-01-29 15:30:00,52.91,52.92,52.86,52.87,470186.0,44.2199,44.2282,44.1781,44.1865,470186.0
2018-01-29 15:40:00,52.86,52.87,52.77,52.8,899956.0,44.1781,44.1865,44.1029,44.128,899956.0
2018-01-29 15:50:00,52.81,52.95,52.81,52.83,2289201.0,44.1363,44.2533,44.1363,44.153,2289201.0
2018-01-30 09:30:00,52.22,52.35,52.13,52.25,1836594.0,43.6432,43.7519,43.568,43.6683,1836594.0
2018-01-30 09:40:00,52.25,52.27,52.11,52.14,1124640.0,43.6683,43.685,43.5513,43.5764,1124640.0
2018-01-30 09:50:00,52.13,52.14,52.05,52.06,819388.0,43.568,43.5764,43.5011,43.5095,819388.0
2018-01-30 10:00:00,52.06,52.1,51.88,51.9,909352.0,43.5095,43.5429,43.3591,43.3758,909352.0
2018-01-30 10:10:00,51.91,51.95,51.86,51.87,1135051.0,43.3841,43.4176,43.3423,43.3507,1135051.0
2018-01-30 10:20:00,51.86,51.96,51.83,51.94,621566.0,43.3423,43.4259,43.3173,43.4092,621566.0
2018-01-30 10:30:00,51.95,51.99,51.92,51.97,527974.0,43.4176,43.451,43.3925,43.4343,527974.0
2018-01-30 10:40:00,51.97,51.97,51.82,51.89,521485.0,43.4343,43.4343,43.3089,43.3674,521485.0
2018-01-30 10:50:00,51.88,51.97,51.87,51.93,950128.0,43.3591,43.4343,43.3507,43.4008,950128.0
2018-01-30 11:00:00,51.93,51.97,51.85,51.93,434340.0,43.4008,43.4343,43.334,43.4008,434340.0
2018-01-30 11:10:00,51.94,52.04,51.9,52.03,1245248.0,43.4092,43.4928,43.3758,43.4844,1245248.0
2018-01-30 11:20:00,52.03,52.05,51.93,51.96,447777.0,43.4844,43.5011,43.4008,43.4259,447777.0
2018-01-30 11:30:00,51.96,52.01,51.93,51.97,269616.0,43.4259,43.4677,43.4008,43.4343,269616.0
2018-01-30 11:40:00,51.97,52.07,51.97,52.02,339140.0,43.4343,43.5179,43.4343,43.4761,339140.0
2018-01-30 11:50:00,52.02,52.04,51.96,51.97,324503.0,43.4761,43.4928,43.4259,43.4343,324503.0
2018-01-30 12:00:00,51.97,52.04,51.95,52.04,257934.0,43.4343,43.4928,43.4176,43.4928,257934.0
2018-01-30 12:10:00,52.04,52.1,52.03,52.09,227039.0,43.4928,43.5429,43.4844,43.5346,227039.0
2018-01-30 12:20:00,52.09,52.12,52.0,52.0,425671.0,43.5346,43.5596,43.4594,43.4594,425671.0
2018-01-30 12:30:00,52.0,52.03,51.93,51.95,436250.0,43.4594,43.4844,43.4008,43.4176,436250.0
2018-01-30 12:40:00,51.95,51.98,51.87,51.88,395103.0,43.4176,43.4426,43.3507,43.3591,395103.0
2018-01-30 12:50:00,51.89,51.94,51.88,51.92,172234.0,43.3674,43.4092,43.3591,43.3925,172234.0
2018-01-30 13:00:00,51.91,51.91,51.8,51.82,341591.0,43.3841,43.3841,43.2922,43.3089,341591.0
2018-01-30 13:10:00,51.81,51.92,51.81,51.91,270471.0,43.3006,43.3925,43.3006,43.3841,270471.0
2018-01-30 13:20:00,51.91,51.97,51.86,51.92,261894.0,43.3841,43.4343,43.3423,43.3925,261894.0
2018-01-30 13:30:00,51.93,52.02,51.9,52.02,197348.0,43.4008,43.4761,43.3758,43.4761,197348.0
2018-01-30 13:40:00,52.01,52.03,51.99,52.02,222502.0,43.4677,43.4844,43.451,43.4761,222502.0
2018-01-30 13:50:00,52.02,52.06,52.01,52.05,194282.0,43.4761,43.5095,43.4677,43.5011,194282.0
2018-01-30 14:00:00,52.05,52.08,52.03,52.04,187508.0,43.5011,43.5262,43.4844,43.4928,187508.0
2018-01-30 14:10:00,52.04,52.1,52.02,52.06,173985.0,43.4928,43.5429,43.4761,43.5095,173985.0
2018-01-30 14:20:00,52.05,52.05,52.0,52.03,115296.0,43.5011,43.5011,43.4594,43.4844,115296.0
2018-01-30 14:30:00,52.03,52.03,51.95,51.97,158789.0,43.4844,43.4844,43.4176,43.4343,158789.0
2018-01-30 14:40:00,51.98,52.0,51.95,52.0,157277.0,43.4426,43.4594,43.4176,43.4594,157277.0
2018-01-30 14:50:00,51.99,52.01,51.96,51.98,89094.0,43.451,43.4677,43.4259,43.4426,89094.0
2018-01-30 15:00:00,51.98,52.05,51.97,52.02,196663.0,43.4426,43.5011,43.4343,43.4761,196663.0
2018-01-30 15:10:00,52.02,52.09,52.01,52.07,224437.0,43.4761,43.5346,43.4677,43.5179,224437.0
2018-01-30 15:20:00,52.07,52.09,52.03,52.06,195921.0,43.5179,43.5346,43.4844,43.5095,195921.0
2018-01-30 15:30:00,52.05,52.13,52.04,52.1,242069.0,43.5011,43.568,43.4928,43.5429,242069.0
2018-01-30 15:40:00,52.1,52.11,52.05,52.06,397664.0,43.5429,43.5513,43.5011,43.5095,397664.0
2018-01-30 15:50:00,52.06,52.1,51.98,51.98,1380041.0,43.5095,43.5429,43.4426,43.4426,1380041.0
2018-01-31 09:30:00,52.94,53.02,52.93,52.97,937734.0,44.245,44.3118,44.2366,44.27,937734.0
2018-01-31 09:40:00,52.97,52.99,52.85,52.86,645505.0,44.27,44.2868,44.1697,44.1781,645505.0
2018-01-31 09:50:00,52.87,52.93,52.85,52.9,498506.0,44.1865,44.2366,44.1697,44.2115,498506.0
2018-01-31 10:00:00,52.89,52.9,52.79,52.83,676095.0,44.2032,44.2115,44.1196,44.153,676095.0
2018-01-31 10:10:00,52.83,52.92,52.81,52.91,410478.0,44.153,44.2282,44.1363,44.2199,410478.0
2018-01-31 10:20:00,52.91,52.93,52.84,52.86,326719.0,44.2199,44.2366,44.1614,44.1781,326719.0
2018-01-31 10:30:00,52.86,52.9,52.82,52.86,350479.0,44.1781,44.2115,44.1447,44.1781,350479.0
2018-01-31 10:40:00,52.86,52.86,52.74,52.78,521231.0,44.1781,44.1781,44.0778,44.1112,521231.0
2018-01-31 10:50:00,52.78,52.8,52.65,52.71,402835.0,44.1112,44.128,44.0026,44.0527,402835.0
2018-01-31 11:00:00,52.71,52.72,52.63,52.65,1015747.0,44.0527,44.0611,43.9859,44.0026,1015747.0
2018-01-31 11:10:00,52.65,52.71,52.62,52.64,311739.0,44.0026,44.0527,43.9775,43.9942,311739.0
2018-01-31 11:20:00,52.65,52.71,52.63,52.63,176980.0,44.0026,44.0527,43.9859,43.9859,176980.0
2018-01-31 11:30:00,52.62,52.68,52.6,52.67,203250.0,43.9775,44.0277,43.9608,44.0193,203250.0
2018-01-31 11:40:00,52.68,52.69,52.59,52.6,220953.0,44.0277,44.036,43.9524,43.9608,220953.0
2018-01-31 11:50:00,52.59,52.6,52.56,52.59,156238.0,43.9524,43.9608,43.9274,43.9524,156238.0
2018-01-31 12:00:00,52.6,52.64,52.58,52.61,76039.0,43.9608,43.9942,43.9441,43.9692,76039.0
2018-01-31 12:10:00,52.61,52.63,52.55,52.56,87794.0,43.9692,43.9859,43.919,43.9274,87794.0
2018-01-31 12:20:00,52.56,52.61,52.56,52.6,94840.0,43.9274,43.9692,43.9274,43.9608,94840.0
2018-01-31 12:30:00,52.59,52.62,52.57,52.58,190098.0,43.9524,43.9775,43.9357,43.9441,190098.0
2018-01-31 12:40:00,52.58,52.59,52.52,52.52,255345.0,43.9441,43.9524,43.8939,43.8939,255345.0
2018-01-31 12:50:00,52.53,52.55,52.51,52.54,139725.0,43.9023,43.919,43.8856,43.9107,139725.0
2018-01-31 13:00:00,52.53,52.56,52.51,52.54,220435.0,43.9023,43.9274,43.8856,43.9107,220435.0
2018-01-31 13:10:00,52.54,52.57,52.53,52.55,201050.0,43.9107,43.9357,43.9023,43.919,201050.0
2018-01-31 13:20:00,52.55,52.59,52.54,52.58,372955.0,43.919,43.9524,43.9107,43.9441,372955.0
2018-01-31 13:30:00,52.58,52.59,52.55,52.57,66133.0,43.9441,43.9524,43.919,43.9357,66133.0
2018-01-31 13:40:00,52.57,52.59,52.54,52.57,47764.0,43.9357,43.9524,43.9107,43.9357,47764.0
2018-01-31 13:50:00,52.57,52.62,52.52,52.6,175927.0,43.9357,43.9775,43.8939,43.9608,175927.0
2018-01-31 14:00:00,52.58,52.75,52.51,52.58,313744.0,43.9441,44.0862,43.8856,43.9441,313744.0
2018-01-31 14:10:00,52.57,52.59,52.41,52.47,570172.0,43.9357,43.9524,43.802,43.8522,570172.0
2018-01-31 14:20:00,52.46,52.47,52.33,52.43,789565.0,43.8438,43.8522,43.7352,43.8187,789565.0
2018-01-31 14:30:00,52.42,52.45,52.36,52.41,274891.0,43.8104,43.8354,43.7602,43.802,274891.0
2018-01-31 14:40:00,52.4,52.46,52.31,52.32,349526.0,43.7937,43.8438,43.7184,43.7268,349526.0
2018-01-31 14:50:00,52.31,52.41,52.26,52.4,456770.0,43.7184,43.802,43.6766,43.7937,456770.0
2018-01-31 15:00:00,52.4,52.43,52.35,52.42,487191.0,43.7937,43.8187,43.7519,43.8104,487191.0
2018-01-31 15:10:00,52.43,52.45,52.37,52.42,180169.0,43.8187,43.8354,43.7686,43.8104,180169.0
2018-01-31 15:20:00,52.41,52.52,52.41,52.5,431876.0,43.802,43.8939,43.802,43.8772,431876.0
2018-01-31 15:30:00,52.5,52.59,52.47,52.57,316530.0,43.8772,43.9524,43.8522,43.9357,316530.0
2018-01-31 15:40:00,52.57,52.61,52.51,52.52,841834.0,43.9357,43.9692,43.8856,43.8939,841834.0
2018-01-31 15:50:00,52.52,52.72,52.49,52.66,2890305.0,43.8939,44.0611,43.8689,44.011,2890305.0
2018-02-01 09:30:00,52.05,52.12,51.94,52.08,719285.0,43.5011,43.5596,43.4092,43.5262,719285.0
2018-02-01 09:40:00,52.09,52.11,52.02,52.07,1127609.0,43.5346,43.5513,43.4761,43.5179,1127609.0
2018-02-01 09:50:00,52.08,52.25,52.08,52.21,693940.0,43.5262,43.6683,43.5262,43.6349,693940.0
2018-02-01 10:00:00,52.2,52.28,52.17,52.22,447283.0,43.6265,43.6934,43.6014,43.6432,447283.0
2018-02-01 10:10:00,52.22,52.23,52.12,52.16,500964.0,43.6432,43.6516,43.5596,43.5931,500964.0
2018-02-01 10:20:00,52.17,52.19,52.11,52.11,373191.0,43.6014,43.6181,43.5513,43.5513,373191.0
2018-02-01 10:30:00,52.11,52.19,52.07,52.18,331406.0,43.5513,43.6181,43.5179,43.6098,331406.0
2018-02-01 10:40:00,52.18,52.21,52.11,52.16,279880.0,43.6098,43.6349,43.5513,43.5931,279880.0
2018-02-01 10:50:00,52.16,52.18,52.09,52.12,380564.0,43.5931,43.6098,43.5346,43.5596,380564.0
2018-02-01 11:00:00,52.12,52.16,52.04,52.05,477664.0,43.5596,43.5931,43.4928,43.5011,477664.0
2018-02-01 11:10:00,52.05,52.07,51.98,52.0,619375.0,43.5011,43.5179,43.4426,43.4594,619375.0
2018-02-01 11:20:00,52.01,52.02,51.92,51.92,433972.0,43.4677,43.4761,43.3925,43.3925,433972.0
2018-02-01 11:30:00,51.93,52.08,51.91,52.07,441803.0,43.4008,43.5262,43.3841,43.5179,441803.0
2018-02-01 11:40:00,52.06,52.22,52.05,52.21,744082.0,43.5095,43.6432,43.5011,43.6349,744082.0
2018-02-01 11:50:00,52.21,52.27,52.2,52.26,351124.0,43.6349,43.685,43.6265,43.6766,351124.0
2018-02-01 12:00:00,52.26,52.32,52.23,52.26,360006.0,43.6766,43.7268,43.6516,43.6766,360006.0
2018-02-01 12:10:00,52.27,52.29,52.23,52.27,181888.0,43.685,43.7017,43.6516,43.685,181888.0
2018-02-01 12:20:00,52.26,52.27,52.23,52.25,327583.0,43.6766,43.685,43.6516,43.6683,327583.0
2018-02-01 12:30:00,52.26,52.3,52.26,52.3,145636.0,43.6766,43.7101,43.6766,43.7101,145636.0
2018-02-01 12:40:00,52.3,52.3,52.22,52.24,164717.0,43.7101,43.7101,43.6432,43.6599,164717.0
2018-02-01 12:50:00,52.24,52.25,52.2,52.21,207973.0,43.6599,43.6683,43.6265,43.6349,207973.0
2018-02-01 13:00:00,52.2,52.28,52.2,52.26,72593.0,43.6265,43.6934,43.6265,43.6766,72593.0
2018-02-01 13:10:00,52.26,52.32,52.26,52.3,283507.0,43.6766,43.7268,43.6766,43.7101,283507.0
2018-02-01 13:20:00,52.3,52.3,52.26,52.26,75584.0,43.7101,43.7101,43.6766,43.6766,75584.0
2018-02-01 13:30:00,52.26,52.26,52.17,52.18,229988.0,43.6766,43.6766,43.6014,43.6098,229988.0
2018-02-01 13:40:00,52.18,52.19,52.11,52.13,180353.0,43.6098,43.6181,43.5513,43.568,180353.0
2018-02-01 13:50:00,52.14,52.14,52.05,52.08,240492.0,43.5764,43.5764,43.5011,43.5262,240492.0
2018-02-01 14:00:00,52.07,52.09,52.0,52.01,281090.0,43.5179,43.5346,43.4594,43.4677,281090.0
2018-02-01 14:10:00,52.01,52.01,51.88,51.88,440718.0,43.4677,43.4677,43.3591,43.3591,440718.0
2018-02-01 14:20:00,51.88,51.97,51.78,51.96,1366162.0,43.3591,43.4343,43.2755,43.4259,1366162.0
2018-02-01 14:30:00,51.96,52.01,51.93,51.99,274630.0,43.4259,43.4677,43.4008,43.451,274630.0
2018-02-01 14:40:00,52.0,52.04,51.98,52.04,171624.0,43.4594,43.4928,43.4426,43.4928,171624.0
2018-02-01 14:50:00,52.05,52.07,52.03,52.06,129554.0,43.5011,43.5179,43.4844,43.5095,129554.0
2018-02-01 15:00:00,52.05,52.08,52.02,52.06,118429.0,43.5011,43.5262,43.4761,43.5095,118429.0
2018-02-01 15:10:00,52.07,52.09,52.01,52.02,64524.0,43.5179,43.5346,43.4677,43.4761,64524.0
2018-02-01 15:20:00,52.01,52.02,51.93,51.93,229785.0,43.4677,43.4761,43.4008,43.4008,229785.0
2018-02-01 15:30:00,51.93,51.93,51.84,51.87,718974.0,43.4008,43.4008,43.3256,43.3507,718974.0
2018-02-01 15:40:00,51.87,51.95,51.81,51.93,928702.0,43.3507,43.4176,43.3006,43.4008,928702.0
2018-02-01 15:50:00,51.93,51.98,51.84,51.9,1975994.0,43.4008,43.4426,43.3256,43.3758,1975994.0
2018-02-02 09:30:00,52.03,52.07,51.82,51.82,856243.0,43.4844,43.5179,43.3089,43.3089,856243.0
2018-02-02 09:40:00,51.82,51.86,51.77,51.78,939727.0,43.3089,43.3423,43.2671,43.2755,939727.0
2018-02-02 09:50:00,51.78,51.78,51.67,51.7,1035482.0,43.2755,43.2755,43.1836,43.2086,1035482.0
2018-02-02 10:00:00,51.7,51.7,51.47,51.53,1870362.0,43.2086,43.2086,43.0164,43.0665,1870362.0
2018-02-02 10:10:00,51.52,51.63,51.46,51.61,2234346.0,43.0582,43.1501,43.008,43.1334,2234346.0
2018-02-02 10:20:00,51.61,51.71,51.57,51.68,1309325.0,43.1334,43.217,43.1,43.1919,1309325.0
2018-02-02 10:30:00,51.68,51.68,51.57,51.65,967815.0,43.1919,43.1919,43.1,43.1668,967815.0
2018-02-02 10:40:00,51.65,51.71,51.63,51.64,726167.0,43.1668,43.217,43.1501,43.1585,726167.0
2018-02-02 10:50:00,51.64,51.74,51.63,51.71,802405.0,43.1585,43.2421,43.1501,43.217,802405.0
2018-02-02 11:00:00,51.71,51.76,51.65,51.73,575723.0,43.217,43.2588,43.1668,43.2337,575723.0
2018-02-02 11:10:00,51.74,51.8,51.59,51.61,470371.0,43.2421,43.2922,43.1167,43.1334,470371.0
2018-02-02 11:20:00,51.61,51.66,51.56,51.58,496472.0,43.1334,43.1752,43.0916,43.1083,496472.0
2018-02-02 11:30:00,51.58,51.63,51.5,51.54,1412232.0,43.1083,43.1501,43.0415,43.0749,1412232.0
2018-02-02 11:40:00,51.54,51.58,51.46,51.48,831064.0,43.0749,43.1083,43.008,43.0248,831064.0
2018-02-02 11:50:00,51.47,51.55,51.4,51.4,512737.0,43.0164,43.0833,42.9579,42.9579,512737.0
2018-02-02 12:00:00,51.4,51.45,51.35,51.39,522574.0,42.9579,42.9997,42.9161,42.9495,522574.0
2018-02-02 12:10:00,51.38,51.49,51.36,51.48,347766.0,42.9412,43.0331,42.9245,43.0248,347766.0
2018-02-02 12:20:00,51.48,51.57,51.43,51.57,381477.0,43.0248,43.1,42.983,43.1,381477.0
2018-02-02 12:30:00,51.57,51.57,51.53,51.54,168791.0,43.1,43.1,43.0665,43.0749,168791.0
2018-02-02 12:40:00,51.54,51.56,51.5,51.55,155913.0,43.0749,43.0916,43.0415,43.0833,155913.0
2018-02-02 12:50:00,51.55,51.56,51.42,51.44,553299.0,43.0833,43.0916,42.9746,42.9913,553299.0
2018-02-02 13:00:00,51.43,51.45,51.39,51.42,376896.0,42.983,42.9997,42.9495,42.9746,376896.0
2018-02-02 13:10:00,51.42,51.51,51.41,51.46,218964.0,42.9746,43.0498,42.9663,43.008,218964.0
2018-02-02 13:20:00,51.45,51.45,51.37,51.42,376748.0,42.9997,42.9997,42.9328,42.9746,376748.0
2018-02-02 13:30:00,51.42,51.5,51.41,51.41,180277.0,42.9746,43.0415,42.9663,42.9663,180277.0
2018-02-02 13:40:00,51.41,51.42,51.33,51.34,270555.0,42.9663,42.9746,42.8994,42.9078,270555.0
2018-02-02 13:50:00,51.35,51.41,51.34,51.37,184110.0,42.9161,42.9663,42.9078,42.9328,184110.0
2018-02-02 14:00:00,51.38,51.38,51.32,51.34,187610.0,42.9412,42.9412,42.891,42.9078,187610.0
2018-02-02 14:10:00,51.34,51.35,51.19,51.23,637922.0,42.9078,42.9161,42.7824,42.8158,637922.0
2018-02-02 14:20:00,51.23,51.27,51.14,51.17,422922.0,42.8158,42.8492,42.7406,42.7657,422922.0
2018-02-02 14:30:00,51.16,51.37,51.16,51.31,961878.0,42.7573,42.9328,42.7573,42.8827,961878.0
2018-02-02 14:40:00,51.31,51.37,51.27,51.29,468778.0,42.8827,42.9328,42.8492,42.866,468778.0
2018-02-02 14:50:00,51.29,51.29,51.17,51.18,412289.0,42.866,42.866,42.7657,42.774,412289.0
2018-02-02 15:00:00,51.18,51.21,51.08,51.11,752884.0,42.774,42.7991,42.6905,42.7155,752884.0
2018-02-02 15:10:00,51.11,51.33,51.1,51.25,820422.0,42.7155,42.8994,42.7072,42.8325,820422.0
2018-02-02 15:20:00,51.25,51.3,51.22,51.22,307765.0,42.8325,42.8743,42.8075,42.8075,307765.0
2018-02-02 15:30:00,51.22,51.32,51.17,51.31,607657.0,42.8075,42.891,42.7657,42.8827,607657.0
2018-02-02 15:40:00,51.31,51.31,51.13,51.15,739377.0,42.8827,42.8827,42.7322,42.749,739377.0
2018-02-02 15:50:00,51.15,51.17,51.03,51.07,2802264.0,42.749,42.7657,42.6487,42.6821,2802264.0
2018-02-05 09:30:00,51.66,51.74,51.52,51.63,2411242.0,43.1752,43.2421,43.0582,43.1501,2411242.0
2018-02-05 09:40:00,51.63,51.66,51.45,51.5,1957850.0,43.1501,43.1752,42.9997,43.0415,1957850.0
2018-02-05 09:50:00,51.51,51.59,51.46,51.57,957531.0,43.0498,43.1167,43.008,43.1,957531.0
2018-02-05 10:00:00,51.57,51.7,51.46,51.7,1290363.0,43.1,43.2086,43.008,43.2086,1290363.0
2018-02-05 10:10:00,51.7,51.85,51.69,51.83,1042196.0,43.2086,43.334,43.2003,43.3173,1042196.0
2018-02-05 10:20:00,51.83,52.01,51.82,51.96,1313474.0,43.3173,43.4677,43.3089,43.4259,1313474.0
2018-02-05 10:30:00,51.96,51.96,51.78,51.79,1139128.0,43.4259,43.4259,43.2755,43.2838,1139128.0
2018-02-05 10:40:00,51.79,51.9,51.75,51.86,994442.0,43.2838,43.3758,43.2504,43.3423,994442.0
2018-02-05 10:50:00,51.86,51.87,51.76,51.79,822737.0,43.3423,43.3507,43.2588,43.2838,822737.0
2018-02-05 11:00:00,51.8,51.88,51.76,51.81,508975.0,43.2922,43.3591,43.2588,43.3006,508975.0
2018-02-05 11:10:00,51.82,51.84,51.72,51.73,524366.0,43.3089,43.3256,43.2253,43.2337,524366.0
2018-02-05 11:20:00,51.73,51.79,51.68,51.72,767070.0,43.2337,43.2838,43.1919,43.2253,767070.0
2018-02-05 11:30:00,51.72,51.72,51.66,51.69,357826.0,43.2253,43.2253,43.1752,43.2003,357826.0
2018-02-05 11:40:00,51.68,51.68,51.58,51.59,488338.0,43.1919,43.1919,43.1083,43.1167,488338.0
2018-02-05 11:50:00,51.59,51.68,51.58,51.67,378763.0,43.1167,43.1919,43.1083,43.1836,378763.0
2018-02-05 12:00:00,51.67,51.7,51.57,51.57,331616.0,43.1836,43.2086,43.1,43.1,331616.0
2018-02-05 12:10:00,51.58,51.62,51.47,51.47,423596.0,43.1083,43.1418,43.0164,43.0164,423596.0
2018-02-05 12:20:00,51.47,51.5,51.39,51.42,723860.0,43.0164,43.0415,42.9495,42.9746,723860.0
2018-02-05 12:30:00,51.42,51.48,51.33,51.36,784438.0,42.9746,43.0248,42.8994,42.9245,784438.0
2018-02-05 12:40:00,51.36,51.5,51.36,51.48,396380.0,42.9245,43.0415,42.9245,43.0248,396380.0
2018-02-05 12:50:00,51.48,51.66,51.47,51.56,5623622.0,43.0248,43.1752,43.0164,43.0916,5623622.0
2018-02-05 13:00:00,51.56,51.56,51.34,51.35,1608098.0,43.0916,43.0916,42.9078,42.9161,1608098.0
2018-02-05 13:10:00,51.35,51.45,51.3,51.3,955972.0,42.9161,42.9997,42.8743,42.8743,955972.0
2018-02-05 13:20:00,51.3,51.39,51.23,51.29,528174.0,42.8743,42.9495,42.8158,42.866,528174.0
2018-02-05 13:30:00,51.3,51.39,51.21,51.21,578502.0,42.8743,42.9495,42.7991,42.7991,578502.0
2018-02-05 13:40:00,51.22,51.35,51.22,51.33,618085.0,42.8075,42.9161,42.8075,42.8994,618085.0
2018-02-05 13:50:00,51.34,51.52,51.33,51.5,690999.0,42.9078,43.0582,42.8994,43.0415,690999.0
2018-02-05 14:00:00,51.5,51.5,51.33,51.36,304996.0,43.0415,43.0415,42.8994,42.9245,304996.0
2018-02-05 14:10:00,51.36,51.42,51.23,51.26,412640.0,42.9245,42.9746,42.8158,42.8409,412640.0
2018-02-05 14:20:00,51.26,51.28,51.08,51.12,1360160.0,42.8409,42.8576,42.6905,42.7239,1360160.0
2018-02-05 14:30:00,51.11,51.11,50.97,51.01,1971317.0,42.7155,42.7155,42.5985,42.632,1971317.0
2018-02-05 14:40:00,51.0,51.05,50.86,50.9,1567817.0,42.6236,42.6654,42.5066,42.54,1567817.0
2018-02-05 14:50:00,50.89,50.89,50.65,50.72,1588168.0,42.5317,42.5317,42.3311,42.3896,1588168.0
2018-02-05 15:00:00,50.69,50.69,49.83,49.84,3747948.0,42.3645,42.3645,41.6458,41.6541,3747948.0
2018-02-05 15:10:00,49.84,50.61,49.63,50.29,2576356.0,41.6541,42.2977,41.4786,42.0302,2576356.0
2018-02-05 15:20:00,50.29,50.72,50.13,50.62,1452335.0,42.0302,42.3896,41.8965,42.306,1452335.0
2018-02-05 15:30:00,50.61,50.67,50.32,50.34,2524347.0,42.2977,42.3478,42.0553,42.072,2524347.0
2018-02-05 15:40:00,50.33,50.42,50.0,50.02,2526978.0,42.0636,42.1389,41.7878,41.8046,2526978.0
2018-02-05 15:50:00,50.01,50.14,49.76,49.88,4805832.0,41.7962,41.9048,41.5873,41.6875,4805832.0
2018-02-06 09:30:00,48.86,49.67,48.8,49.56,4339641.0,40.8351,41.512,40.7849,41.4201,4339641.0
2018-02-06 09:40:00,49.56,49.81,49.49,49.8,4414527.0,41.4201,41.629,41.3616,41.6207,4414527.0
2018-02-06 09:50:00,49.81,50.18,49.77,49.93,5437238.0,41.629,41.9383,41.5956,41.7293,5437238.0
2018-02-06 10:00:00,49.93,50.29,49.9,49.93,3799019.0,41.7293,42.0302,41.7043,41.7293,3799019.0
2018-02-06 10:10:00,49.93,50.16,49.63,49.76,2888898.0,41.7293,41.9216,41.4786,41.5873,2888898.0
2018-02-06 10:20:00,49.78,49.96,49.56,49.71,3455594.0,41.604,41.7544,41.4201,41.5455,3455594.0
2018-02-06 10:30:00,49.72,49.76,49.43,49.65,1911043.0,41.5538,41.5873,41.3115,41.4953,1911043.0
2018-02-06 10:40:00,49.65,49.92,49.47,49.84,1854516.0,41.4953,41.721,41.3449,41.6541,1854516.0
2018-02-06 10:50:00,49.85,50.01,49.73,49.9,2137717.0,41.6625,41.7962,41.5622,41.7043,2137717.0
2018-02-06 11:00:00,49.91,49.91,49.66,49.77,1827931.0,41.7126,41.7126,41.5037,41.5956,1827931.0
2018-02-06 11:10:00,49.76,49.8,49.56,49.8,1314036.0,41.5873,41.6207,41.4201,41.6207,1314036.0
2018-02-06 11:20:00,49.79,49.87,49.69,49.84,1904734.0,41.6123,41.6792,41.5288,41.6541,1904734.0
2018-02-06 11:30:00,49.83,49.86,49.69,49.82,1537249.0,41.6458,41.6708,41.5288,41.6374,1537249.0
2018-02-06 11:40:00,49.83,49.94,49.82,49.94,1009410.0,41.6458,41.7377,41.6374,41.7377,1009410.0
2018-02-06 11:50:00,49.95,50.06,49.9,49.93,1261111.0,41.7461,41.838,41.7043,41.7293,1261111.0
2018-02-06 12:00:00,49.93,50.29,49.93,50.25,1239374.0,41.7293,42.0302,41.7293,41.9968,1239374.0
2018-02-06 12:10:00,50.25,50.53,50.15,50.34,1456476.0,41.9968,42.2308,41.9132,42.072,1456476.0
2018-02-06 12:20:00,50.34,50.63,50.3,50.61,768721.0,42.072,42.3144,42.0386,42.2977,768721.0
2018-02-06 12:30:00,50.61,50.84,50.55,50.84,1583199.0,42.2977,42.4899,42.2475,42.4899,1583199.0
2018-02-06 12:40:00,50.83,50.83,50.5,50.57,1317084.0,42.4815,42.4815,42.2057,42.2642,1317084.0
2018-02-06 12:50:00,50.57,50.67,50.46,50.61,753131.0,42.2642,42.3478,42.1723,42.2977,753131.0
2018-02-06 13:00:00,50.61,50.61,50.26,50.26,1034383.0,42.2977,42.2977,42.0051,42.0051,1034383.0
2018-02-06 13:10:00,50.26,50.55,50.23,50.52,1084524.0,42.0051,42.2475,41.9801,42.2224,1084524.0
2018-02-06 13:20:00,50.51,50.59,50.45,50.55,834725.0,42.2141,42.2809,42.1639,42.2475,834725.0
2018-02-06 13:30:00,50.54,50.55,50.32,50.46,957079.0,42.2391,42.2475,42.0553,42.1723,957079.0
2018-02-06 13:40:00,50.46,50.47,50.34,50.41,757952.0,42.1723,42.1806,42.072,42.1305,757952.0
2018-02-06 13:50:00,50.4,50.42,50.25,50.29,739535.0,42.1221,42.1389,41.9968,42.0302,739535.0
2018-02-06 14:00:00,50.3,50.4,50.24,50.26,741315.0,42.0386,42.1221,41.9884,42.0051,741315.0
2018-02-06 14:10:00,50.26,50.46,50.25,50.36,1084469.0,42.0051,42.1723,41.9968,42.0887,1084469.0
2018-02-06 14:20:00,50.35,50.48,50.31,50.44,1044681.0,42.0804,42.189,42.0469,42.1556,1044681.0
2018-02-06 14:30:00,50.44,50.67,50.4,50.6,763805.0,42.1556,42.3478,42.1221,42.2893,763805.0
2018-02-06 14:40:00,50.61,51.11,50.6,51.11,1953589.0,42.2977,42.7155,42.2893,42.7155,1953589.0
2018-02-06 14:50:00,51.11,51.22,51.02,51.19,2726933.0,42.7155,42.8075,42.6403,42.7824,2726933.0
2018-02-06 15:00:00,51.18,51.4,51.15,51.39,1721406.0,42.774,42.9579,42.749,42.9495,1721406.0
2018-02-06 15:10:00,51.39,51.39,50.86,50.93,1637126.0,42.9495,42.9495,42.5066,42.5651,1637126.0
2018-02-06 15:20:00,50.93,51.14,50.86,51.13,1015943.0,42.5651,42.7406,42.5066,42.7322,1015943.0
2018-02-06 15:30:00,51.13,51.37,51.06,51.35,1719550.0,42.7322,42.9328,42.6737,42.9161,1719550.0
2018-02-06 15:40:00,51.35,51.41,50.97,50.98,2062723.0,42.9161,42.9663,42.5985,42.6069,2062723.0
2018-02-06 15:50:00,50.97,50.99,50.7,50.76,3387709.0,42.5985,42.6152,42.3729,42.423,3387709.0
2018-02-07 09:30:00,48.6,49.13,48.52,49.05,4410303.0,40.6178,41.0607,40.5509,40.9939,4410303.0
2018-02-07 09:40:00,49.05,49.09,48.68,48.73,2737101.0,40.9939,41.0273,40.6846,40.7264,2737101.0
2018-02-07 09:50:00,48.72,48.96,48.71,48.93,1408134.0,40.7181,40.9187,40.7097,40.8936,1408134.0
2018-02-07 10:00:00,48.92,49.16,48.84,49.14,1505034.0,40.8852,41.0858,40.8184,41.0691,1505034.0
2018-02-07 10:10:00,49.14,49.24,49.07,49.11,1051829.0,41.0691,41.1527,41.0106,41.044,1051829.0
2018-02-07 10:20:00,49.11,49.16,49.04,49.05,1048232.0,41.044,41.0858,40.9855,40.9939,1048232.0
2018-02-07 10:30:00,49.06,49.08,48.9,48.98,809687.0,41.0022,41.0189,40.8685,40.9354,809687.0
2018-02-07 10:40:00,48.98,49.1,48.9,49.07,960442.0,40.9354,41.0357,40.8685,41.0106,960442.0
2018-02-07 10:50:00,49.07,49.1,49.02,49.07,615300.0,41.0106,41.0357,40.9688,41.0106,615300.0
2018-02-07 11:00:00,49.08,49.24,49.05,49.23,627073.0,41.0189,41.1527,40.9939,41.1443,627073.0
2018-02-07 11:10:00,49.23,49.28,49.15,49.15,1015033.0,41.1443,41.1861,41.0774,41.0774,1015033.0
2018-02-07 11:20:00,49.16,49.26,49.11,49.15,554307.0,41.0858,41.1694,41.044,41.0774,554307.0
2018-02-07 11:30:00,49.14,49.15,49.02,49.09,1232213.0,41.0691,41.0774,40.9688,41.0273,1232213.0
2018-02-07 11:40:00,49.09,49.2,49.05,49.13,562148.0,41.0273,41.1192,40.9939,41.0607,562148.0
2018-02-07 11:50:00,49.13,49.2,49.02,49.12,457804.0,41.0607,41.1192,40.9688,41.0524,457804.0
2018-02-07 12:00:00,49.12,49.14,49.03,49.07,265593.0,41.0524,41.0691,40.9772,41.0106,265593.0
2018-02-07 12:10:00,49.07,49.13,49.06,49.12,149535.0,41.0106,41.0607,41.0022,41.0524,149535.0
2018-02-07 12:20:00,49.13,49.13,49.07,49.12,133435.0,41.0607,41.0607,41.0106,41.0524,133435.0
2018-02-07 12:30:00,49.12,49.13,48.79,48.79,593087.0,41.0524,41.0607,40.7766,40.7766,593087.0
2018-02-07 12:40:00,48.79,48.86,48.5,48.5,1076139.0,40.7766,40.8351,40.5342,40.5342,1076139.0
2018-02-07 12:50:00,48.5,48.62,48.42,48.53,1317491.0,40.5342,40.6345,40.4673,40.5593,1317491.0
2018-02-07 13:00:00,48.53,48.62,48.46,48.55,960470.0,40.5593,40.6345,40.5008,40.576,960470.0
2018-02-07 13:10:00,48.55,48.56,48.32,48.48,1136365.0,40.576,40.5843,40.3838,40.5175,1136365.0
2018-02-07 13:20:00,48.48,48.49,48.24,48.3,2356507.0,40.5175,40.5258,40.3169,40.3671,2356507.0
2018-02-07 13:30:00,48.3,48.59,48.29,48.48,2449830.0,40.3671,40.6094,40.3587,40.5175,2449830.0
2018-02-07 13:40:00,48.48,48.52,48.3,48.3,1756178.0,40.5175,40.5509,40.3671,40.3671,1756178.0
2018-02-07 13:50:00,48.31,48.34,48.19,48.32,827008.0,40.3754,40.4005,40.2751,40.3838,827008.0
2018-02-07 14:00:00,48.31,48.31,48.07,48.11,1906388.0,40.3754,40.3754,40.1748,40.2083,1906388.0
2018-02-07 14:10:00,48.11,48.33,48.11,48.33,347233.0,40.2083,40.3921,40.2083,40.3921,347233.0
2018-02-07 14:20:00,48.33,48.41,48.27,48.4,424510.0,40.3921,40.459,40.342,40.4506,424510.0
2018-02-07 14:30:00,48.4,48.42,48.31,48.32,299322.0,40.4506,40.4673,40.3754,40.3838,299322.0
2018-02-07 14:40:00,48.31,48.34,48.12,48.16,434080.0,40.3754,40.4005,40.2166,40.25,434080.0
2018-02-07 14:50:00,48.16,48.27,48.08,48.27,383268.0,40.25,40.342,40.1832,40.342,383268.0
2018-02-07 15:00:00,48.26,48.41,48.25,48.35,662498.0,40.3336,40.459,40.3253,40.4088,662498.0
2018-02-07 15:10:00,48.35,48.45,48.31,48.45,944532.0,40.4088,40.4924,40.3754,40.4924,944532.0
2018-02-07 15:20:00,48.45,48.6,48.44,48.53,721963.0,40.4924,40.6178,40.4841,40.5593,721963.0
2018-02-07 15:30:00,48.54,48.64,48.46,48.53,675445.0,40.5676,40.6512,40.5008,40.5593,675445.0
2018-02-07 15:40:00,48.53,48.56,48.31,48.35,1544093.0,40.5593,40.5843,40.3754,40.4088,1544093.0
2018-02-07 15:50:00,48.35,48.35,48.02,48.11,4548114.0,40.4088,40.4088,40.133,40.2083,4548114.0
2018-02-08 09:30:00,47.99,48.0,47.75,47.8,1447132.0,40.108,40.1163,39.9074,39.9492,1447132.0
2018-02-08 09:40:00,47.79,47.8,47.45,47.5,3555973.0,39.9408,39.9492,39.6567,39.6984,3555973.0
2018-02-08 09:50:00,47.5,47.66,47.45,47.48,1804352.0,39.6984,39.8322,39.6567,39.6817,1804352.0
2018-02-08 10:00:00,47.49,47.61,47.37,47.6,2756656.0,39.6901,39.7904,39.5898,39.782,2756656.0
2018-02-08 10:10:00,47.6,47.62,47.48,47.53,951458.0,39.782,39.7987,39.6817,39.7235,951458.0
2018-02-08 10:20:00,47.53,47.55,47.41,47.43,701096.0,39.7235,39.7402,39.6232,39.6399,701096.0
2018-02-08 10:30:00,47.43,47.47,47.32,47.41,1006452.0,39.6399,39.6734,39.548,39.6232,1006452.0
2018-02-08 10:40:00,47.41,47.47,47.25,47.26,619039.0,39.6232,39.6734,39.4895,39.4979,619039.0
2018-02-08 10:50:00,47.26,47.26,47.07,47.13,2800532.0,39.4979,39.4979,39.3391,39.3892,2800532.0
2018-02-08 11:00:00,47.13,47.3,47.08,47.18,1537329.0,39.3892,39.5313,39.3474,39.431,1537329.0
2018-02-08 11:10:00,47.17,47.22,47.02,47.06,1325144.0,39.4226,39.4644,39.2973,39.3307,1325144.0
2018-02-08 11:20:00,47.07,47.08,46.85,46.87,1188557.0,39.3391,39.3474,39.1552,39.1719,1188557.0
2018-02-08 11:30:00,46.87,47.19,46.86,47.14,1184124.0,39.1719,39.4394,39.1636,39.3976,1184124.0
2018-02-08 11:40:00,47.14,47.16,46.95,47.02,1042292.0,39.3976,39.4143,39.2388,39.2973,1042292.0
2018-02-08 11:50:00,47.02,47.23,46.99,47.04,1052495.0,39.2973,39.4728,39.2722,39.314,1052495.0
2018-02-08 12:00:00,47.05,47.13,46.98,46.99,358532.0,39.3224,39.3892,39.2639,39.2722,358532.0
2018-02-08 12:10:00,46.98,47.03,46.91,46.91,653244.0,39.2639,39.3056,39.2054,39.2054,653244.0
2018-02-08 12:20:00,46.91,46.91,46.64,46.69,1468255.0,39.2054,39.2054,38.9797,39.0215,1468255.0
2018-02-08 12:30:00,46.69,46.78,46.62,46.73,1459707.0,39.0215,39.0967,38.963,39.0549,1459707.0
2018-02-08 12:40:00,46.73,46.9,46.63,46.68,1034077.0,39.0549,39.197,38.9713,39.0131,1034077.0
2018-02-08 12:50:00,46.68,46.68,46.52,46.63,1116770.0,39.0131,39.0131,38.8794,38.9713,1116770.0
2018-02-08 13:00:00,46.63,46.75,46.5,46.7,945263.0,38.9713,39.0716,38.8627,39.0298,945263.0
2018-02-08 13:10:00,46.7,46.86,46.65,46.79,685141.0,39.0298,39.1636,38.9881,39.1051,685141.0
2018-02-08 13:20:00,46.78,46.89,46.62,46.63,395060.0,39.0967,39.1886,38.963,38.9713,395060.0
2018-02-08 13:30:00,46.62,46.9,46.61,46.9,644941.0,38.963,39.197,38.9546,39.197,644941.0
2018-02-08 13:40:00,46.9,47.09,46.86,46.96,558231.0,39.197,39.3558,39.1636,39.2471,558231.0
2018-02-08 13:50:00,46.96,47.07,46.89,46.99,475628.0,39.2471,39.3391,39.1886,39.2722,475628.0
2018-02-08 14:00:00,46.98,46.99,46.81,46.92,314682.0,39.2639,39.2722,39.1218,39.2137,314682.0
2018-02-08 14:10:00,46.92,47.11,46.88,47.03,679729.0,39.2137,39.3725,39.1803,39.3056,679729.0
2018-02-08 14:20:00,47.03,47.08,46.82,46.87,490025.0,39.3056,39.3474,39.1301,39.1719,490025.0
2018-02-08 14:30:00,46.87,46.87,46.66,46.81,757462.0,39.1719,39.1719,38.9964,39.1218,757462.0
2018-02-08 14:40:00,46.82,46.82,46.68,46.72,455366.0,39.1301,39.1301,39.0131,39.0466,455366.0
2018-02-08 14:50:00,46.72,46.72,46.54,46.63,721491.0,39.0466,39.0466,38.8961,38.9713,721491.0
2018-02-08 15:00:00,46.64,46.74,46.55,46.57,690293.0,38.9797,39.0633,38.9045,38.9212,690293.0
2018-02-08 15:10:00,46.57,46.59,46.43,46.47,1317681.0,38.9212,38.9379,38.8042,38.8376,1317681.0
2018-02-08 15:20:00,46.48,46.74,46.43,46.65,1332023.0,38.846,39.0633,38.8042,38.9881,1332023.0
2018-02-08 15:30:00,46.64,46.71,46.38,46.41,1051147.0,38.9797,39.0382,38.7624,38.7875,1051147.0
2018-02-08 15:40:00,46.41,46.47,46.32,46.32,2341630.0,38.7875,38.8376,38.7123,38.7123,2341630.0
2018-02-08 15:50:00,46.32,46.39,46.06,46.06,4990585.0,38.7123,38.7708,38.495,38.495,4990585.0
2018-02-09 09:30:00,45.92,46.44,45.91,45.94,3122090.0,38.378,38.8125,38.3696,38.3947,3122090.0
2018-02-09 09:40:00,45.93,46.18,45.73,45.99,2242543.0,38.3863,38.5952,38.2192,38.4365,2242543.0
2018-02-09 09:50:00,45.99,46.25,45.92,46.19,1470215.0,38.4365,38.6538,38.378,38.6036,1470215.0
2018-02-09 10:00:00,46.19,46.2,45.87,45.97,1387504.0,38.6036,38.612,38.3362,38.4197,1387504.0
2018-02-09 10:10:00,45.96,46.03,45.77,45.88,884639.0,38.4114,38.4699,38.2526,38.3445,884639.0
2018-02-09 10:20:00,45.88,46.06,45.83,45.92,616187.0,38.3445,38.495,38.3027,38.378,616187.0
2018-02-09 10:30:00,45.92,45.97,45.73,45.74,784263.0,38.378,38.4197,38.2192,38.2275,784263.0
2018-02-09 10:40:00,45.73,45.75,45.34,45.48,2943372.0,38.2192,38.2359,37.8932,38.0102,2943372.0
2018-02-09 10:50:00,45.48,45.83,45.4,45.63,1338893.0,38.0102,38.3027,37.9434,38.1356,1338893.0
2018-02-09 11:00:00,45.64,45.72,45.49,45.51,1144624.0,38.1439,38.2108,38.0186,38.0353,1144624.0
2018-02-09 11:10:00,45.51,45.6,45.27,45.4,651149.0,38.0353,38.1105,37.8347,37.9434,651149.0
2018-02-09 11:20:00,45.41,45.49,45.3,45.43,701292.0,37.9517,38.0186,37.8598,37.9684,701292.0
2018-02-09 11:30:00,45.42,45.62,45.36,45.5,671818.0,37.9601,38.1272,37.9099,38.0269,671818.0
2018-02-09 11:40:00,45.5,45.51,45.28,45.29,647741.0,38.0269,38.0353,37.8431,37.8514,647741.0
2018-02-09 11:50:00,45.29,45.38,45.22,45.25,609468.0,37.8514,37.9266,37.7929,37.818,609468.0
2018-02-09 12:00:00,45.25,45.29,44.94,44.95,941092.0,37.818,37.8514,37.5589,37.5673,941092.0
2018-02-09 12:10:00,44.95,45.09,44.92,45.03,1339060.0,37.5673,37.6843,37.5422,37.6341,1339060.0
2018-02-09 12:20:00,45.03,45.25,44.9,44.92,1016371.0,37.6341,37.818,37.5255,37.5422,1016371.0
2018-02-09 12:30:00,44.92,45.14,44.92,44.94,1143680.0,37.5422,37.7261,37.5422,37.5589,1143680.0
2018-02-09 12:40:00,44.92,44.94,44.64,44.67,1733890.0,37.5422,37.5589,37.3082,37.3333,1733890.0
2018-02-09 12:50:00,44.67,45.11,44.64,45.11,689101.0,37.3333,37.701,37.3082,37.701,689101.0
2018-02-09 13:00:00,45.1,45.1,44.8,44.82,867368.0,37.6926,37.6926,37.4419,37.4586,867368.0
2018-02-09 13:10:00,44.81,44.96,44.68,44.95,1570044.0,37.4503,37.5756,37.3416,37.5673,1570044.0
2018-02-09 13:20:00,44.96,44.98,44.7,44.78,1331960.0,37.5756,37.5923,37.3583,37.4252,1331960.0
2018-02-09 13:30:00,44.78,44.89,44.59,44.61,1061210.0,37.4252,37.5171,37.2664,37.2831,1061210.0
2018-02-09 13:40:00,44.61,44.9,44.6,44.9,1061780.0,37.2831,37.5255,37.2748,37.5255,1061780.0
2018-02-09 13:50:00,44.9,45.32,44.86,45.16,975610.0,37.5255,37.8765,37.492,37.7428,975610.0
2018-02-09 14:00:00,45.16,45.62,45.14,45.59,1715274.0,37.7428,38.1272,37.7261,38.1022,1715274.0
2018-02-09 14:10:00,45.6,45.79,45.48,45.75,926627.0,38.1105,38.2693,38.0102,38.2359,926627.0
2018-02-09 14:20:00,45.75,45.94,45.55,45.55,982230.0,38.2359,38.3947,38.0687,38.0687,982230.0
2018-02-09 14:30:00,45.56,45.67,45.42,45.65,708131.0,38.0771,38.169,37.9601,38.1523,708131.0
2018-02-09 14:40:00,45.65,45.79,45.55,45.66,571299.0,38.1523,38.2693,38.0687,38.1607,571299.0
2018-02-09 14:50:00,45.65,45.82,45.61,45.65,701822.0,38.1523,38.2944,38.1189,38.1523,701822.0
2018-02-09 15:00:00,45.65,45.65,45.4,45.48,854649.0,38.1523,38.1523,37.9434,38.0102,854649.0
2018-02-09 15:10:00,45.48,45.79,45.4,45.78,749503.0,38.0102,38.2693,37.9434,38.2609,749503.0
2018-02-09 15:20:00,45.79,45.95,45.71,45.88,668013.0,38.2693,38.403,38.2024,38.3445,668013.0
2018-02-09 15:30:00,45.88,46.05,45.84,45.91,1211784.0,38.3445,38.4866,38.3111,38.3696,1211784.0
2018-02-09 15:40:00,45.91,46.38,45.91,46.3,1748380.0,38.3696,38.7624,38.3696,38.6955,1748380.0
2018-02-09 15:50:00,46.31,46.48,46.0,46.12,2843796.0,38.7039,38.846,38.4448,38.5451,2843796.0
2018-02-12 09:30:00,46.37,46.61,46.34,46.58,1833200.0,38.754,38.9546,38.729,38.9296,1833200.0
2018-02-12 09:40:00,46.58,46.77,46.52,46.53,2799203.0,38.9296,39.0883,38.8794,38.8878,2799203.0
2018-02-12 09:50:00,46.53,46.54,46.33,46.36,1691794.0,38.8878,38.8961,38.7206,38.7457,1691794.0
2018-02-12 10:00:00,46.36,46.53,46.31,46.41,1455345.0,38.7457,38.8878,38.7039,38.7875,1455345.0
2018-02-12 10:10:00,46.4,46.42,46.24,46.27,863218.0,38.7791,38.7958,38.6454,38.6705,863218.0
2018-02-12 10:20:00,46.27,46.3,46.06,46.21,1365305.0,38.6705,38.6955,38.495,38.6203,1365305.0
2018-02-12 10:30:00,46.21,46.35,46.13,46.19,983883.0,38.6203,38.7373,38.5535,38.6036,983883.0
2018-02-12 10:40:00,46.19,46.21,46.0,46.21,1054336.0,38.6036,38.6203,38.4448,38.6203,1054336.0
2018-02-12 10:50:00,46.21,46.27,46.11,46.26,505953.0,38.6203,38.6705,38.5367,38.6621,505953.0
2018-02-12 11:00:00,46.25,46.27,46.1,46.17,722529.0,38.6538,38.6705,38.5284,38.5869,722529.0
2018-02-12 11:10:00,46.17,46.35,46.1,46.32,617440.0,38.5869,38.7373,38.5284,38.7123,617440.0
2018-02-12 11:20:00,46.32,46.38,46.24,46.25,647316.0,38.7123,38.7624,38.6454,38.6538,647316.0
2018-02-12 11:30:00,46.25,46.31,46.16,46.3,357914.0,38.6538,38.7039,38.5785,38.6955,357914.0
2018-02-12 11:40:00,46.3,46.38,46.26,46.38,415060.0,38.6955,38.7624,38.6621,38.7624,415060.0
2018-02-12 11:50:00,46.38,46.49,46.31,46.48,593093.0,38.7624,38.8543,38.7039,38.846,593093.0
2018-02-12 12:00:00,46.49,46.51,46.41,46.5,286590.0,38.8543,38.871,38.7875,38.8627,286590.0
2018-02-12 12:10:00,46.5,46.67,46.48,46.65,525943.0,38.8627,39.0048,38.846,38.9881,525943.0
2018-02-12 12:20:00,46.66,46.68,46.58,46.66,262807.0,38.9964,39.0131,38.9296,38.9964,262807.0
2018-02-12 12:30:00,46.65,46.75,46.58,46.7,387503.0,38.9881,39.0716,38.9296,39.0298,387503.0
2018-02-12 12:40:00,46.7,46.7,46.58,46.59,188569.0,39.0298,39.0298,38.9296,38.9379,188569.0
2018-02-12 12:50:00,46.6,46.75,46.6,46.71,230146.0,38.9463,39.0716,38.9463,39.0382,230146.0
2018-02-12 13:00:00,46.72,46.79,46.72,46.75,791251.0,39.0466,39.1051,39.0466,39.0716,791251.0
2018-02-12 13:10:00,46.75,46.86,46.74,46.78,651302.0,39.0716,39.1636,39.0633,39.0967,651302.0
2018-02-12 13:20:00,46.78,46.86,46.75,46.85,290719.0,39.0967,39.1636,39.0716,39.1552,290719.0
2018-02-12 13:30:00,46.86,46.9,46.83,46.86,357071.0,39.1636,39.197,39.1385,39.1636,357071.0
2018-02-12 13:40:00,46.86,46.88,46.82,46.86,98367.0,39.1636,39.1803,39.1301,39.1636,98367.0
2018-02-12 13:50:00,46.87,47.0,46.86,46.97,345959.0,39.1719,39.2806,39.1636,39.2555,345959.0
2018-02-12 14:00:00,46.97,46.99,46.87,46.88,262392.0,39.2555,39.2722,39.1719,39.1803,262392.0
2018-02-12 14:10:00,46.89,46.89,46.82,46.84,279161.0,39.1886,39.1886,39.1301,39.1468,279161.0
2018-02-12 14:20:00,46.84,46.94,46.84,46.92,265590.0,39.1468,39.2304,39.1468,39.2137,265590.0
2018-02-12 14:30:00,46.92,46.98,46.91,46.96,209322.0,39.2137,39.2639,39.2054,39.2471,209322.0
2018-02-12 14:40:00,46.96,47.02,46.82,46.82,473529.0,39.2471,39.2973,39.1301,39.1301,473529.0
2018-02-12 14:50:00,46.82,46.85,46.77,46.83,611405.0,39.1301,39.1552,39.0883,39.1385,611405.0
2018-02-12 15:00:00,46.83,46.93,46.81,46.89,302697.0,39.1385,39.2221,39.1218,39.1886,302697.0
2018-02-12 15:10:00,46.88,47.03,46.86,46.94,366266.0,39.1803,39.3056,39.1636,39.2304,366266.0
2018-02-12 15:20:00,46.95,47.04,46.92,46.94,576609.0,39.2388,39.314,39.2137,39.2304,576609.0
2018-02-12 15:30:00,46.94,46.99,46.75,46.82,614819.0,39.2304,39.2722,39.0716,39.1301,614819.0
2018-02-12 15:40:00,46.82,46.9,46.61,46.66,1434866.0,39.1301,39.197,38.9546,38.9964,1434866.0
2018-02-12 15:50:00,46.67,46.81,46.64,46.72,1422659.0,39.0048,39.1218,38.9797,39.0466,1422659.0
2018-02-13 09:30:00,46.27,46.41,46.16,46.33,1865174.0,38.6705,38.7875,38.5785,38.7206,1865174.0
2018-02-13 09:40:00,46.33,46.42,46.25,46.28,1064321.0,38.7206,38.7958,38.6538,38.6788,1064321.0
2018-02-13 09:50:00,46.27,46.45,46.26,46.41,1132780.0,38.6705,38.8209,38.6621,38.7875,1132780.0
2018-02-13 10:00:00,46.4,46.51,46.36,46.4,1192682.0,38.7791,38.871,38.7457,38.7791,1192682.0
2018-02-13 10:10:00,46.4,46.5,46.37,46.5,505141.0,38.7791,38.8627,38.754,38.8627,505141.0
2018-02-13 10:20:00,46.5,46.62,46.48,46.5,649244.0,38.8627,38.963,38.846,38.8627,649244.0
2018-02-13 10:30:00,46.5,46.54,46.4,46.52,545042.0,38.8627,38.8961,38.7791,38.8794,545042.0
2018-02-13 10:40:00,46.52,46.6,46.44,46.59,515523.0,38.8794,38.9463,38.8125,38.9379,515523.0
2018-02-13 10:50:00,46.6,46.65,46.53,46.58,496581.0,38.9463,38.9881,38.8878,38.9296,496581.0
2018-02-13 11:00:00,46.58,46.6,46.43,46.48,531214.0,38.9296,38.9463,38.8042,38.846,531214.0
2018-02-13 11:10:00,46.49,46.54,46.46,46.5,404653.0,38.8543,38.8961,38.8293,38.8627,404653.0
2018-02-13 11:20:00,46.51,46.51,46.4,46.43,817443.0,38.871,38.871,38.7791,38.8042,817443.0
2018-02-13 11:30:00,46.43,46.48,46.39,46.45,353727.0,38.8042,38.846,38.7708,38.8209,353727.0
2018-02-13 11:40:00,46.45,46.55,46.44,46.54,242469.0,38.8209,38.9045,38.8125,38.8961,242469.0
2018-02-13 11:50:00,46.54,46.55,46.46,46.52,459227.0,38.8961,38.9045,38.8293,38.8794,459227.0
2018-02-13 12:00:00,46.52,46.55,46.46,46.48,215960.0,38.8794,38.9045,38.8293,38.846,215960.0
2018-02-13 12:10:00,46.48,46.57,46.48,46.5,110142.0,38.846,38.9212,38.846,38.8627,110142.0
2018-02-13 12:20:00,46.5,46.51,46.44,46.45,94511.0,38.8627,38.871,38.8125,38.8209,94511.0
2018-02-13 12:30:00,46.45,46.46,46.38,46.42,223178.0,38.8209,38.8293,38.7624,38.7958,223178.0
2018-02-13 12:40:00,46.42,46.51,46.41,46.5,158696.0,38.7958,38.871,38.7875,38.8627,158696.0
2018-02-13 12:50:00,46.5,46.51,46.41,46.41,188295.0,38.8627,38.871,38.7875,38.7875,188295.0
2018-02-13 13:00:00,46.41,46.46,46.4,46.46,88308.0,38.7875,38.8293,38.7791,38.8293,88308.0
2018-02-13 13:10:00,46.45,46.56,46.44,46.55,207080.0,38.8209,38.9128,38.8125,38.9045,207080.0
2018-02-13 13:20:00,46.56,46.62,46.53,46.55,221734.0,38.9128,38.963,38.8878,38.9045,221734.0
2018-02-13 13:30:00,46.55,46.64,46.53,46.64,178086.0,38.9045,38.9797,38.8878,38.9797,178086.0
2018-02-13 13:40:00,46.65,46.65,46.59,46.6,143932.0,38.9881,38.9881,38.9379,38.9463,143932.0
2018-02-13 13:50:00,46.61,46.63,46.55,46.56,190360.0,38.9546,38.9713,38.9045,38.9128,190360.0
2018-02-13 14:00:00,46.57,46.65,46.55,46.63,160377.0,38.9212,38.9881,38.9045,38.9713,160377.0
2018-02-13 14:10:00,46.64,46.72,46.63,46.7,867566.0,38.9797,39.0466,38.9713,39.0298,867566.0
2018-02-13 14:20:00,46.7,46.74,46.66,46.66,186746.0,39.0298,39.0633,38.9964,38.9964,186746.0
2018-02-13 14:30:00,46.66,46.68,46.6,46.62,114020.0,38.9964,39.0131,38.9463,38.963,114020.0
2018-02-13 14:40:00,46.61,46.67,46.6,46.66,82560.0,38.9546,39.0048,38.9463,38.9964,82560.0
2018-02-13 14:50:00,46.66,46.78,46.66,46.77,523917.0,38.9964,39.0967,38.9964,39.0883,523917.0
2018-02-13 15:00:00,46.77,46.77,46.65,46.7,213809.0,39.0883,39.0883,38.9881,39.0298,213809.0
2018-02-13 15:10:00,46.7,46.76,46.65,46.74,158511.0,39.0298,39.08,38.9881,39.0633,158511.0
2018-02-13 15:20:00,46.73,46.75,46.7,46.71,197154.0,39.0549,39.0716,39.0298,39.0382,197154.0
2018-02-13 15:30:00,46.71,46.82,46.7,46.81,191344.0,39.0382,39.1301,39.0298,39.1218,191344.0
2018-02-13 15:40:00,46.81,46.82,46.69,46.77,486958.0,39.1218,39.1301,39.0215,39.0883,486958.0
2018-02-13 15:50:00,46.78,46.81,46.66,46.69,1523034.0,39.0967,39.1218,38.9964,39.0215,1523034.0
2018-02-14 09:30:00,46.75,47.03,46.75,46.99,1447804.0,39.0716,39.3056,39.0716,39.2722,1447804.0
2018-02-14 09:40:00,47.0,47.04,46.87,47.0,1265862.0,39.2806,39.314,39.1719,39.2806,1265862.0
2018-02-14 09:50:00,47.01,47.21,46.95,46.97,1178407.0,39.2889,39.4561,39.2388,39.2555,1178407.0
2018-02-14 10:00:00,46.97,47.28,46.91,47.27,951807.0,39.2555,39.5146,39.2054,39.5062,951807.0
2018-02-14 10:10:00,47.27,47.45,47.26,47.44,1263101.0,39.5062,39.6567,39.4979,39.6483,1263101.0
2018-02-14 10:20:00,47.45,47.57,47.36,47.46,1111320.0,39.6567,39.7569,39.5814,39.665,1111320.0
2018-02-14 10:30:00,47.46,47.56,47.33,47.56,830966.0,39.665,39.7486,39.5564,39.7486,830966.0
2018-02-14 10:40:00,47.56,47.57,47.42,47.47,626598.0,39.7486,39.7569,39.6316,39.6734,626598.0
2018-02-14 10:50:00,47.46,47.49,47.36,47.43,715303.0,39.665,39.6901,39.5814,39.6399,715303.0
2018-02-14 11:00:00,47.43,47.51,47.33,47.34,757375.0,39.6399,39.7068,39.5564,39.5647,757375.0
2018-02-14 11:10:00,47.34,47.51,47.32,47.51,619677.0,39.5647,39.7068,39.548,39.7068,619677.0
2018-02-14 11:20:00,47.51,47.6,47.39,47.58,1196622.0,39.7068,39.782,39.6065,39.7653,1196622.0
2018-02-14 11:30:00,47.58,47.65,47.46,47.65,986406.0,39.7653,39.8238,39.665,39.8238,986406.0
2018-02-14 11:40:00,47.63,47.69,47.45,47.45,1150228.0,39.8071,39.8572,39.6567,39.6567,1150228.0
2018-02-14 11:50:00,47.44,47.45,47.34,47.38,718635.0,39.6483,39.6567,39.5647,39.5982,718635.0
2018-02-14 12:00:00,47.39,47.59,47.39,47.48,404231.0,39.6065,39.7737,39.6065,39.6817,404231.0
2018-02-14 12:10:00,47.48,47.55,47.45,47.46,173408.0,39.6817,39.7402,39.6567,39.665,173408.0
2018-02-14 12:20:00,47.45,47.61,47.43,47.58,354687.0,39.6567,39.7904,39.6399,39.7653,354687.0
2018-02-14 12:30:00,47.57,47.69,47.57,47.68,190626.0,39.7569,39.8572,39.7569,39.8489,190626.0
2018-02-14 12:40:00,47.68,47.71,47.62,47.62,278539.0,39.8489,39.874,39.7987,39.7987,278539.0
2018-02-14 12:50:00,47.62,47.79,47.61,47.77,309956.0,39.7987,39.9408,39.7904,39.9241,309956.0
2018-02-14 13:00:00,47.77,47.92,47.76,47.84,431719.0,39.9241,40.0495,39.9157,39.9826,431719.0
2018-02-14 13:10:00,47.84,47.97,47.82,47.88,346744.0,39.9826,40.0913,39.9659,40.016,346744.0
2018-02-14 13:20:00,47.88,48.01,47.88,47.92,637202.0,40.016,40.1247,40.016,40.0495,637202.0
2018-02-14 13:30:00,47.93,48.04,47.92,48.03,246959.0,40.0578,40.1498,40.0495,40.1414,246959.0
2018-02-14 13:40:00,48.03,48.08,47.96,48.03,412606.0,40.1414,40.1832,40.0829,40.1414,412606.0
2018-02-14 13:50:00,48.03,48.06,48.0,48.02,223473.0,40.1414,40.1665,40.1163,40.133,223473.0
2018-02-14 14:00:00,48.02,48.14,48.02,48.09,526807.0,40.133,40.2333,40.133,40.1915,526807.0
2018-02-14 14:10:00,48.1,48.12,48.02,48.03,339911.0,40.1999,40.2166,40.133,40.1414,339911.0
2018-02-14 14:20:00,48.03,48.08,47.88,47.89,564955.0,40.1414,40.1832,40.016,40.0244,564955.0
2018-02-14 14:30:00,47.88,48.04,47.85,48.04,219763.0,40.016,40.1498,39.991,40.1498,219763.0
2018-02-14 14:40:00,48.04,48.06,47.95,48.0,173217.0,40.1498,40.1665,40.0745,40.1163,173217.0
2018-02-14 14:50:00,48.0,48.08,47.99,48.02,183839.0,40.1163,40.1832,40.108,40.133,183839.0
2018-02-14 15:00:00,48.02,48.15,48.01,48.08,453580.0,40.133,40.2417,40.1247,40.1832,453580.0
2018-02-14 15:10:00,48.07,48.15,48.06,48.14,417874.0,40.1748,40.2417,40.1665,40.2333,417874.0
2018-02-14 15:20:00,48.13,48.14,47.99,48.03,659141.0,40.225,40.2333,40.108,40.1414,659141.0
2018-02-14 15:30:00,48.02,48.04,47.93,47.99,861746.0,40.133,40.1498,40.0578,40.108,861746.0
2018-02-14 15:40:00,48.0,48.02,47.92,47.98,1209243.0,40.1163,40.133,40.0495,40.0996,1209243.0
2018-02-14 15:50:00,47.99,48.13,47.98,48.09,3275769.0,40.108,40.225,40.0996,40.1915,3275769.0
2018-02-15 09:30:00,49.14,49.31,48.87,49.15,1868208.0,41.0691,41.2112,40.8434,41.0774,1868208.0
2018-02-15 09:40:00,49.14,49.51,49.12,49.51,1823467.0,41.0691,41.3783,41.0524,41.3783,1823467.0
2018-02-15 09:50:00,49.51,49.66,49.42,49.66,1100004.0,41.3783,41.5037,41.3031,41.5037,1100004.0
2018-02-15 10:00:00,49.66,49.67,49.15,49.19,1477780.0,41.5037,41.512,41.0774,41.1109,1477780.0
2018-02-15 10:10:00,49.2,49.26,49.08,49.15,1028470.0,41.1192,41.1694,41.0189,41.0774,1028470.0
2018-02-15 10:20:00,49.14,49.39,49.12,49.35,735350.0,41.0691,41.278,41.0524,41.2446,735350.0
2018-02-15 10:30:00,49.35,49.39,49.14,49.14,453392.0,41.2446,41.278,41.0691,41.0691,453392.0
2018-02-15 10:40:00,49.15,49.16,48.9,49.0,1764815.0,41.0774,41.0858,40.8685,40.9521,1764815.0
2018-02-15 10:50:00,48.99,49.06,48.74,48.75,830378.0,40.9437,41.0022,40.7348,40.7431,830378.0
2018-02-15 11:00:00,48.74,48.87,48.63,48.84,1117132.0,40.7348,40.8434,40.6429,40.8184,1117132.0
2018-02-15 11:10:00,48.84,48.98,48.78,48.88,457489.0,40.8184,40.9354,40.7682,40.8518,457489.0
2018-02-15 11:20:00,48.88,49.09,48.88,49.09,574335.0,40.8518,41.0273,40.8518,41.0273,574335.0
2018-02-15 11:30:00,49.08,49.08,48.94,49.02,308228.0,41.0189,41.0189,40.9019,40.9688,308228.0
2018-02-15 11:40:00,49.02,49.15,49.01,49.14,523533.0,40.9688,41.0774,40.9604,41.0691,523533.0
2018-02-15 11:50:00,49.13,49.21,49.04,49.07,377268.0,41.0607,41.1276,40.9855,41.0106,377268.0
2018-02-15 12:00:00,49.07,49.14,48.99,49.03,281216.0,41.0106,41.0691,40.9437,40.9772,281216.0
2018-02-15 12:10:00,49.03,49.06,48.92,48.94,305825.0,40.9772,41.0022,40.8852,40.9019,305825.0
2018-02-15 12:20:00,48.95,48.95,48.84,48.86,347373.0,40.9103,40.9103,40.8184,40.8351,347373.0
2018-02-15 12:30:00,48.86,49.01,48.85,49.0,224694.0,40.8351,40.9604,40.8267,40.9521,224694.0
2018-02-15 12:40:00,49.0,49.03,48.88,48.91,226844.0,40.9521,40.9772,40.8518,40.8769,226844.0
2018-02-15 12:50:00,48.91,48.97,48.88,48.97,158682.0,40.8769,40.927,40.8518,40.927,158682.0
2018-02-15 13:00:00,48.97,49.11,48.97,49.07,350554.0,40.927,41.044,40.927,41.0106,350554.0
2018-02-15 13:10:00,49.07,49.24,49.06,49.22,722166.0,41.0106,41.1527,41.0022,41.1359,722166.0
2018-02-15 13:20:00,49.21,49.21,49.03,49.05,418366.0,41.1276,41.1276,40.9772,40.9939,418366.0
2018-02-15 13:30:00,49.05,49.12,48.97,49.02,493037.0,40.9939,41.0524,40.927,40.9688,493037.0
2018-02-15 13:40:00,49.01,49.15,49.01,49.13,251549.0,40.9604,41.0774,40.9604,41.0607,251549.0
2018-02-15 13:50:00,49.12,49.15,49.05,49.07,253441.0,41.0524,41.0774,40.9939,41.0106,253441.0
2018-02-15 14:00:00,49.07,49.22,49.06,49.18,227705.0,41.0106,41.1359,41.0022,41.1025,227705.0
2018-02-15 14:10:00,49.18,49.19,49.11,49.14,232383.0,41.1025,41.1109,41.044,41.0691,232383.0
2018-02-15 14:20:00,49.14,49.17,49.08,49.15,320211.0,41.0691,41.0942,41.0189,41.0774,320211.0
2018-02-15 14:30:00,49.15,49.17,49.09,49.11,263794.0,41.0774,41.0942,41.0273,41.044,263794.0
2018-02-15 14:40:00,49.11,49.13,49.08,49.13,354855.0,41.044,41.0607,41.0189,41.0607,354855.0
2018-02-15 14:50:00,49.13,49.13,49.05,49.08,301337.0,41.0607,41.0607,40.9939,41.0189,301337.0
2018-02-15 15:00:00,49.08,49.16,49.07,49.1,450371.0,41.0189,41.0858,41.0106,41.0357,450371.0
2018-02-15 15:10:00,49.1,49.16,49.05,49.14,752520.0,41.0357,41.0858,40.9939,41.0691,752520.0
2018-02-15 15:20:00,49.14,49.16,49.09,49.09,441292.0,41.0691,41.0858,41.0273,41.0273,441292.0
2018-02-15 15:30:00,49.09,49.15,49.01,49.09,541639.0,41.0273,41.0774,40.9604,41.0273,541639.0
2018-02-15 15:40:00,49.09,49.14,49.03,49.12,929630.0,41.0273,41.0691,40.9772,41.0524,929630.0
2018-02-15 15:50:00,49.12,49.37,49.11,49.33,2589786.0,41.0524,41.2613,41.044,41.2279,2589786.0
2018-02-16 09:30:00,49.28,49.47,49.16,49.47,1833844.0,41.1861,41.3449,41.0858,41.3449,1833844.0
2018-02-16 09:40:00,49.46,49.48,49.27,49.44,793773.0,41.3365,41.3532,41.1777,41.3198,793773.0
2018-02-16 09:50:00,49.43,49.6,49.38,49.41,771062.0,41.3115,41.4535,41.2697,41.2947,771062.0
2018-02-16 10:00:00,49.41,49.44,49.3,49.41,750199.0,41.2947,41.3198,41.2028,41.2947,750199.0
2018-02-16 10:10:00,49.42,49.63,49.32,49.57,1072969.0,41.3031,41.4786,41.2195,41.4285,1072969.0
2018-02-16 10:20:00,49.57,49.66,49.5,49.56,808137.0,41.4285,41.5037,41.37,41.4201,808137.0
2018-02-16 10:30:00,49.56,49.68,49.53,49.67,1514029.0,41.4201,41.5204,41.395,41.512,1514029.0
2018-02-16 10:40:00,49.66,49.73,49.61,49.72,469908.0,41.5037,41.5622,41.4619,41.5538,469908.0
2018-02-16 10:50:00,49.72,49.72,49.56,49.58,433889.0,41.5538,41.5538,41.4201,41.4368,433889.0
2018-02-16 11:00:00,49.58,49.75,49.58,49.73,431306.0,41.4368,41.5789,41.4368,41.5622,431306.0
2018-02-16 11:10:00,49.72,49.8,49.71,49.78,664128.0,41.5538,41.6207,41.5455,41.604,664128.0
2018-02-16 11:20:00,49.78,49.86,49.76,49.77,453649.0,41.604,41.6708,41.5873,41.5956,453649.0
2018-02-16 11:30:00,49.77,49.88,49.76,49.88,1036793.0,41.5956,41.6875,41.5873,41.6875,1036793.0
2018-02-16 11:40:00,49.88,49.91,49.76,49.84,799771.0,41.6875,41.7126,41.5873,41.6541,799771.0
2018-02-16 11:50:00,49.84,49.85,49.75,49.8,316128.0,41.6541,41.6625,41.5789,41.6207,316128.0
2018-02-16 12:00:00,49.8,49.82,49.71,49.71,368110.0,41.6207,41.6374,41.5455,41.5455,368110.0
2018-02-16 12:10:00,49.71,49.8,49.71,49.78,305282.0,41.5455,41.6207,41.5455,41.604,305282.0
2018-02-16 12:20:00,49.78,49.79,49.71,49.79,342589.0,41.604,41.6123,41.5455,41.6123,342589.0
2018-02-16 12:30:00,49.79,49.94,49.79,49.88,383587.0,41.6123,41.7377,41.6123,41.6875,383587.0
2018-02-16 12:40:00,49.88,49.95,49.82,49.83,267191.0,41.6875,41.7461,41.6374,41.6458,267191.0
2018-02-16 12:50:00,49.82,49.83,49.66,49.72,475361.0,41.6374,41.6458,41.5037,41.5538,475361.0
2018-02-16 13:00:00,49.73,49.77,49.63,49.65,355213.0,41.5622,41.5956,41.4786,41.4953,355213.0
2018-02-16 13:10:00,49.65,49.65,49.4,49.4,648950.0,41.4953,41.4953,41.2864,41.2864,648950.0
2018-02-16 13:20:00,49.41,49.58,49.4,49.49,546606.0,41.2947,41.4368,41.2864,41.3616,546606.0
2018-02-16 13:30:00,49.49,49.63,49.36,49.57,389203.0,41.3616,41.4786,41.253,41.4285,389203.0
2018-02-16 13:40:00,49.56,49.65,49.47,49.48,260649.0,41.4201,41.4953,41.3449,41.3532,260649.0
2018-02-16 13:50:00,49.47,49.5,49.37,49.42,258442.0,41.3449,41.37,41.2613,41.3031,258442.0
2018-02-16 14:00:00,49.42,49.51,49.37,49.39,306803.0,41.3031,41.3783,41.2613,41.278,306803.0
2018-02-16 14:10:00,49.39,49.46,49.27,49.36,316996.0,41.278,41.3365,41.1777,41.253,316996.0
2018-02-16 14:20:00,49.35,49.38,49.21,49.36,442800.0,41.2446,41.2697,41.1276,41.253,442800.0
2018-02-16 14:30:00,49.37,49.46,49.29,49.41,311937.0,41.2613,41.3365,41.1945,41.2947,311937.0
2018-02-16 14:40:00,49.41,49.44,49.3,49.4,205549.0,41.2947,41.3198,41.2028,41.2864,205549.0
2018-02-16 14:50:00,49.4,49.52,49.34,49.52,213262.0,41.2864,41.3867,41.2362,41.3867,213262.0
2018-02-16 15:00:00,49.51,49.53,49.42,49.52,313199.0,41.3783,41.395,41.3031,41.3867,313199.0
2018-02-16 15:10:00,49.52,49.54,49.41,49.44,362891.0,41.3867,41.4034,41.2947,41.3198,362891.0
2018-02-16 15:20:00,49.44,49.5,49.42,49.47,284639.0,41.3198,41.37,41.3031,41.3449,284639.0
2018-02-16 15:30:00,49.46,49.48,49.38,49.48,368640.0,41.3365,41.3532,41.2697,41.3532,368640.0
2018-02-16 15:40:00,49.47,49.51,49.36,49.48,463006.0,41.3449,41.3783,41.253,41.3532,463006.0
2018-02-16 15:50:00,49.48,49.54,49.3,49.36,2018472.0,41.3532,41.4034,41.2028,41.253,2018472.0
2018-02-20 09:30:00,48.3,48.59,48.25,48.51,2110884.0,40.3671,40.6094,40.3253,40.5426,2110884.0
2018-02-20 09:40:00,48.5,48.57,48.4,48.57,1222123.0,40.5342,40.5927,40.4506,40.5927,1222123.0
2018-02-20 09:50:00,48.57,48.6,48.44,48.46,2359514.0,40.5927,40.6178,40.4841,40.5008,2359514.0
2018-02-20 10:00:00,48.46,48.51,48.39,48.49,939857.0,40.5008,40.5426,40.4423,40.5258,939857.0
2018-02-20 10:10:00,48.5,48.55,48.47,48.53,728183.0,40.5342,40.576,40.5091,40.5593,728183.0
2018-02-20 10:20:00,48.53,48.6,48.45,48.48,561345.0,40.5593,40.6178,40.4924,40.5175,561345.0
2018-02-20 10:30:00,48.48,48.5,48.29,48.34,1044818.0,40.5175,40.5342,40.3587,40.4005,1044818.0
2018-02-20 10:40:00,48.34,48.42,48.3,48.39,1113313.0,40.4005,40.4673,40.3671,40.4423,1113313.0
2018-02-20 10:50:00,48.4,48.41,48.24,48.26,828821.0,40.4506,40.459,40.3169,40.3336,828821.0
2018-02-20 11:00:00,48.27,48.43,48.24,48.39,728378.0,40.342,40.4757,40.3169,40.4423,728378.0
2018-02-20 11:10:00,48.4,48.42,48.31,48.34,527558.0,40.4506,40.4673,40.3754,40.4005,527558.0
2018-02-20 11:20:00,48.35,48.52,48.34,48.51,629847.0,40.4088,40.5509,40.4005,40.5426,629847.0
2018-02-20 11:30:00,48.5,48.59,48.49,48.53,672032.0,40.5342,40.6094,40.5258,40.5593,672032.0
2018-02-20 11:40:00,48.52,48.61,48.5,48.59,664524.0,40.5509,40.6261,40.5342,40.6094,664524.0
2018-02-20 11:50:00,48.59,48.64,48.58,48.63,492714.0,40.6094,40.6512,40.6011,40.6429,492714.0
2018-02-20 12:00:00,48.61,48.64,48.56,48.62,250300.0,40.6261,40.6512,40.5843,40.6345,250300.0
2018-02-20 12:10:00,48.62,48.63,48.56,48.57,175194.0,40.6345,40.6429,40.5843,40.5927,175194.0
2018-02-20 12:20:00,48.56,48.62,48.53,48.6,493243.0,40.5843,40.6345,40.5593,40.6178,493243.0
2018-02-20 12:30:00,48.6,48.63,48.54,48.55,183756.0,40.6178,40.6429,40.5676,40.576,183756.0
2018-02-20 12:40:00,48.55,48.56,48.5,48.56,112230.0,40.576,40.5843,40.5342,40.5843,112230.0
2018-02-20 12:50:00,48.55,48.58,48.52,48.55,57968.0,40.576,40.6011,40.5509,40.576,57968.0
2018-02-20 13:00:00,48.55,48.57,48.46,48.48,155645.0,40.576,40.5927,40.5008,40.5175,155645.0
2018-02-20 13:10:00,48.47,48.54,48.45,48.53,132938.0,40.5091,40.5676,40.4924,40.5593,132938.0
2018-02-20 13:20:00,48.53,48.53,48.42,48.46,221371.0,40.5593,40.5593,40.4673,40.5008,221371.0
2018-02-20 13:30:00,48.47,48.55,48.44,48.53,167197.0,40.5091,40.576,40.4841,40.5593,167197.0
2018-02-20 13:40:00,48.53,48.57,48.5,48.56,91720.0,40.5593,40.5927,40.5342,40.5843,91720.0
2018-02-20 13:50:00,48.56,48.59,48.51,48.58,130725.0,40.5843,40.6094,40.5426,40.6011,130725.0
2018-02-20 14:00:00,48.59,48.6,48.51,48.53,276244.0,40.6094,40.6178,40.5426,40.5593,276244.0
2018-02-20 14:10:00,48.52,48.54,48.45,48.49,240701.0,40.5509,40.5676,40.4924,40.5258,240701.0
2018-02-20 14:20:00,48.49,48.57,48.48,48.5,252047.0,40.5258,40.5927,40.5175,40.5342,252047.0
2018-02-20 14:30:00,48.5,48.59,48.49,48.58,214409.0,40.5342,40.6094,40.5258,40.6011,214409.0
2018-02-20 14:40:00,48.59,48.59,48.52,48.54,208563.0,40.6094,40.6094,40.5509,40.5676,208563.0
2018-02-20 14:50:00,48.54,48.55,48.41,48.44,273328.0,40.5676,40.576,40.459,40.4841,273328.0
2018-02-20 15:00:00,48.45,48.51,48.33,48.34,486875.0,40.4924,40.5426,40.3921,40.4005,486875.0
2018-02-20 15:10:00,48.34,48.36,48.26,48.3,449242.0,40.4005,40.4172,40.3336,40.3671,449242.0
2018-02-20 15:20:00,48.3,48.35,48.23,48.32,687966.0,40.3671,40.4088,40.3085,40.3838,687966.0
2018-02-20 15:30:00,48.32,48.42,48.3,48.36,772926.0,40.3838,40.4673,40.3671,40.4172,772926.0
2018-02-20 15:40:00,48.36,48.43,48.28,48.41,637008.0,40.4172,40.4757,40.3503,40.459,637008.0
2018-02-20 15:50:00,48.41,48.46,48.37,48.38,1819797.0,40.459,40.5008,40.4256,40.4339,1819797.0
2018-02-21 09:30:00,49.54,49.72,49.47,49.7,1692343.0,41.4034,41.5538,41.3449,41.5371,1692343.0
2018-02-21 09:40:00,49.7,49.76,49.6,49.68,798613.0,41.5371,41.5873,41.4535,41.5204,798613.0
2018-02-21 09:50:00,49.68,49.73,49.6,49.62,553182.0,41.5204,41.5622,41.4535,41.4703,553182.0
2018-02-21 10:00:00,49.63,49.67,49.55,49.64,1187928.0,41.4786,41.512,41.4117,41.487,1187928.0
2018-02-21 10:10:00,49.64,49.67,49.56,49.64,517952.0,41.487,41.512,41.4201,41.487,517952.0
2018-02-21 10:20:00,49.66,49.67,49.57,49.62,303134.0,41.5037,41.512,41.4285,41.4703,303134.0
2018-02-21 10:30:00,49.62,49.66,49.58,49.65,199885.0,41.4703,41.5037,41.4368,41.4953,199885.0
2018-02-21 10:40:00,49.64,49.7,49.61,49.64,322562.0,41.487,41.5371,41.4619,41.487,322562.0
2018-02-21 10:50:00,49.64,49.73,49.62,49.68,203644.0,41.487,41.5622,41.4703,41.5204,203644.0
2018-02-21 11:00:00,49.68,49.73,49.67,49.71,172001.0,41.5204,41.5622,41.512,41.5455,172001.0
2018-02-21 11:10:00,49.7,49.71,49.61,49.66,341145.0,41.5371,41.5455,41.4619,41.5037,341145.0
2018-02-21 11:20:00,49.66,49.72,49.64,49.72,306750.0,41.5037,41.5538,41.487,41.5538,306750.0
2018-02-21 11:30:00,49.71,49.77,49.69,49.7,224696.0,41.5455,41.5956,41.5288,41.5371,224696.0
2018-02-21 11:40:00,49.7,49.76,49.68,49.75,673839.0,41.5371,41.5873,41.5204,41.5789,673839.0
2018-02-21 11:50:00,49.75,49.77,49.7,49.72,339393.0,41.5789,41.5956,41.5371,41.5538,339393.0
2018-02-21 12:00:00,49.72,49.74,49.66,49.68,159069.0,41.5538,41.5705,41.5037,41.5204,159069.0
2018-02-21 12:10:00,49.68,49.75,49.66,49.75,102825.0,41.5204,41.5789,41.5037,41.5789,102825.0
2018-02-21 12:20:00,49.74,49.74,49.62,49.67,210974.0,41.5705,41.5705,41.4703,41.512,210974.0
2018-02-21 12:30:00,49.67,49.75,49.66,49.72,216420.0,41.512,41.5789,41.5037,41.5538,216420.0
2018-02-21 12:40:00,49.72,49.77,49.71,49.77,212273.0,41.5538,41.5956,41.5455,41.5956,212273.0
2018-02-21 12:50:00,49.77,49.85,49.77,49.84,342646.0,41.5956,41.6625,41.5956,41.6541,342646.0
2018-02-21 13:00:00,49.84,49.84,49.77,49.79,146727.0,41.6541,41.6541,41.5956,41.6123,146727.0
2018-02-21 13:10:00,49.79,49.82,49.77,49.8,48923.0,41.6123,41.6374,41.5956,41.6207,48923.0
2018-02-21 13:20:00,49.8,49.82,49.77,49.8,78789.0,41.6207,41.6374,41.5956,41.6207,78789.0
2018-02-21 13:30:00,49.81,49.83,49.77,49.79,126885.0,41.629,41.6458,41.5956,41.6123,126885.0
2018-02-21 13:40:00,49.79,49.86,49.76,49.83,227677.0,41.6123,41.6708,41.5873,41.6458,227677.0
2018-02-21 13:50:00,49.83,49.88,49.82,49.82,166822.0,41.6458,41.6875,41.6374,41.6374,166822.0
2018-02-21 14:00:00,49.82,50.18,49.75,50.09,1062267.0,41.6374,41.9383,41.5789,41.8631,1062267.0
2018-02-21 14:10:00,50.1,50.17,50.0,50.05,604349.0,41.8714,41.9299,41.7878,41.8296,604349.0
2018-02-21 14:20:00,50.05,50.09,49.92,49.92,734764.0,41.8296,41.8631,41.721,41.721,734764.0
2018-02-21 14:30:00,49.93,49.96,49.84,49.95,365733.0,41.7293,41.7544,41.6541,41.7461,365733.0
2018-02-21 14:40:00,49.95,49.98,49.76,49.77,404982.0,41.7461,41.7711,41.5873,41.5956,404982.0
2018-02-21 14:50:00,49.77,49.81,49.71,49.73,294206.0,41.5956,41.629,41.5455,41.5622,294206.0
2018-02-21 15:00:00,49.74,49.75,49.35,49.39,2216197.0,41.5705,41.5789,41.2446,41.278,2216197.0
2018-02-21 15:10:00,49.39,49.47,49.33,49.41,1053685.0,41.278,41.3449,41.2279,41.2947,1053685.0
2018-02-21 15:20:00,49.42,49.53,49.32,49.51,939401.0,41.3031,41.395,41.2195,41.3783,939401.0
2018-02-21 15:30:00,49.5,49.59,49.29,49.3,590567.0,41.37,41.4452,41.1945,41.2028,590567.0
2018-02-21 15:40:00,49.29,49.32,49.11,49.24,1665865.0,41.1945,41.2195,41.044,41.1527,1665865.0
2018-02-21 15:50:00,49.24,49.29,49.01,49.07,2155165.0,41.1527,41.1945,40.9604,41.0106,2155165.0
2018-02-22 09:30:00,48.97,49.18,48.95,49.18,1848855.0,40.927,41.1025,40.9103,41.1025,1848855.0
2018-02-22 09:40:00,49.17,49.24,49.08,49.09,912483.0,41.0942,41.1527,41.0189,41.0273,912483.0
2018-02-22 09:50:00,49.09,49.11,48.97,49.02,523080.0,41.0273,41.044,40.927,40.9688,523080.0
2018-02-22 10:00:00,49.04,49.13,48.95,49.12,963452.0,40.9855,41.0607,40.9103,41.0524,963452.0
2018-02-22 10:10:00,49.12,49.15,49.0,49.02,290405.0,41.0524,41.0774,40.9521,40.9688,290405.0
2018-02-22 10:20:00,49.02,49.16,49.0,49.13,303475.0,40.9688,41.0858,40.9521,41.0607,303475.0
2018-02-22 10:30:00,49.13,49.2,49.09,49.19,386068.0,41.0607,41.1192,41.0273,41.1109,386068.0
2018-02-22 10:40:00,49.19,49.25,49.13,49.23,571236.0,41.1109,41.161,41.0607,41.1443,571236.0
2018-02-22 10:50:00,49.23,49.3,49.17,49.2,833706.0,41.1443,41.2028,41.0942,41.1192,833706.0
2018-02-22 11:00:00,49.2,49.37,49.18,49.35,832321.0,41.1192,41.2613,41.1025,41.2446,832321.0
2018-02-22 11:10:00,49.35,49.39,49.29,49.3,653974.0,41.2446,41.278,41.1945,41.2028,653974.0
2018-02-22 11:20:00,49.3,49.36,49.29,49.34,814154.0,41.2028,41.253,41.1945,41.2362,814154.0
2018-02-22 11:30:00,49.34,49.34,49.17,49.24,438290.0,41.2362,41.2362,41.0942,41.1527,438290.0
2018-02-22 11:40:00,49.24,49.36,49.23,49.34,319439.0,41.1527,41.253,41.1443,41.2362,319439.0
2018-02-22 11:50:00,49.34,49.39,49.3,49.36,222129.0,41.2362,41.278,41.2028,41.253,222129.0
2018-02-22 12:00:00,49.36,49.39,49.3,49.31,251656.0,41.253,41.278,41.2028,41.2112,251656.0
2018-02-22 12:10:00,49.31,49.34,49.29,49.32,121102.0,41.2112,41.2362,41.1945,41.2195,121102.0
2018-02-22 12:20:00,49.31,49.37,49.27,49.28,121909.0,41.2112,41.2613,41.1777,41.1861,121909.0
2018-02-22 12:30:00,49.29,49.3,49.24,49.25,160579.0,41.1945,41.2028,41.1527,41.161,160579.0
2018-02-22 12:40:00,49.25,49.26,49.12,49.13,162176.0,41.161,41.1694,41.0524,41.0607,162176.0
2018-02-22 12:50:00,49.12,49.19,49.07,49.11,278298.0,41.0524,41.1109,41.0106,41.044,278298.0
2018-02-22 13:00:00,49.11,49.18,49.1,49.13,134926.0,41.044,41.1025,41.0357,41.0607,134926.0
2018-02-22 13:10:00,49.13,49.13,49.0,49.02,309857.0,41.0607,41.0607,40.9521,40.9688,309857.0
2018-02-22 13:20:00,49.02,49.11,49.0,49.09,246527.0,40.9688,41.044,40.9521,41.0273,246527.0
2018-02-22 13:30:00,49.09,49.1,48.97,48.99,283918.0,41.0273,41.0357,40.927,40.9437,283918.0
2018-02-22 13:40:00,49.0,49.0,48.81,48.83,332633.0,40.9521,40.9521,40.7933,40.81,332633.0
2018-02-22 13:50:00,48.82,49.01,48.81,48.96,214822.0,40.8016,40.9604,40.7933,40.9187,214822.0
2018-02-22 14:00:00,48.96,49.04,48.96,48.96,229956.0,40.9187,40.9855,40.9187,40.9187,229956.0
2018-02-22 14:10:00,48.95,49.02,48.94,49.02,134381.0,40.9103,40.9688,40.9019,40.9688,134381.0
2018-02-22 14:20:00,49.03,49.1,48.97,49.09,214912.0,40.9772,41.0357,40.927,41.0273,214912.0
2018-02-22 14:30:00,49.1,49.12,49.06,49.1,142212.0,41.0357,41.0524,41.0022,41.0357,142212.0
2018-02-22 14:40:00,49.09,49.09,49.02,49.03,128679.0,41.0273,41.0273,40.9688,40.9772,128679.0
2018-02-22 14:50:00,49.03,49.04,48.87,48.88,285155.0,40.9772,40.9855,40.8434,40.8518,285155.0
2018-02-22 15:00:00,48.88,48.94,48.83,48.84,203018.0,40.8518,40.9019,40.81,40.8184,203018.0
2018-02-22 15:10:00,48.84,48.96,48.83,48.94,211457.0,40.8184,40.9187,40.81,40.9019,211457.0
2018-02-22 15:20:00,48.95,49.0,48.9,48.91,296164.0,40.9103,40.9521,40.8685,40.8769,296164.0
2018-02-22 15:30:00,48.92,48.95,48.84,48.91,407985.0,40.8852,40.9103,40.8184,40.8769,407985.0
2018-02-22 15:40:00,48.91,48.96,48.74,48.76,603325.0,40.8769,40.9187,40.7348,40.7515,603325.0
2018-02-22 15:50:00,48.76,48.9,48.75,48.79,1474213.0,40.7515,40.8685,40.7431,40.7766,1474213.0
2018-02-23 09:30:00,49.53,49.53,49.36,49.42,994100.0,41.395,41.395,41.253,41.3031,994100.0
2018-02-23 09:40:00,49.43,49.48,49.32,49.35,875010.0,41.3115,41.3532,41.2195,41.2446,875010.0
2018-02-23 09:50:00,49.35,49.44,49.32,49.41,370776.0,41.2446,41.3198,41.2195,41.2947,370776.0
2018-02-23 10:00:00,49.41,49.44,49.33,49.35,328383.0,41.2947,41.3198,41.2279,41.2446,328383.0
2018-02-23 10:10:00,49.35,49.4,49.25,49.3,379405.0,41.2446,41.2864,41.161,41.2028,379405.0
2018-02-23 10:20:00,49.3,49.35,49.26,49.27,259452.0,41.2028,41.2446,41.1694,41.1777,259452.0
2018-02-23 10:30:00,49.27,49.36,49.24,49.36,174287.0,41.1777,41.253,41.1527,41.253,174287.0
2018-02-23 10:40:00,49.37,49.46,49.37,49.38,231834.0,41.2613,41.3365,41.2613,41.2697,231834.0
2018-02-23 10:50:00,49.37,49.42,49.35,49.4,208767.0,41.2613,41.3031,41.2446,41.2864,208767.0
2018-02-23 11:00:00,49.4,49.5,49.38,49.44,464578.0,41.2864,41.37,41.2697,41.3198,464578.0
2018-02-23 11:10:00,49.43,49.48,49.36,49.37,253015.0,41.3115,41.3532,41.253,41.2613,253015.0
2018-02-23 11:20:00,49.37,49.5,49.37,49.5,147183.0,41.2613,41.37,41.2613,41.37,147183.0
2018-02-23 11:30:00,49.5,49.52,49.45,49.52,209381.0,41.37,41.3867,41.3282,41.3867,209381.0
2018-02-23 11:40:00,49.51,49.51,49.45,49.46,133895.0,41.3783,41.3783,41.3282,41.3365,133895.0
2018-02-23 11:50:00,49.46,49.55,49.45,49.54,196630.0,41.3365,41.4117,41.3282,41.4034,196630.0
2018-02-23 12:00:00,49.54,49.56,49.49,49.49,116957.0,41.4034,41.4201,41.3616,41.3616,116957.0
2018-02-23 12:10:00,49.5,49.58,49.49,49.52,384567.0,41.37,41.4368,41.3616,41.3867,384567.0
2018-02-23 12:20:00,49.53,49.54,49.39,49.39,213012.0,41.395,41.4034,41.278,41.278,213012.0
2018-02-23 12:30:00,49.39,49.45,49.39,49.42,113962.0,41.278,41.3282,41.278,41.3031,113962.0
2018-02-23 12:40:00,49.41,49.48,49.38,49.48,161228.0,41.2947,41.3532,41.2697,41.3532,161228.0
2018-02-23 12:50:00,49.48,49.49,49.43,49.46,62600.0,41.3532,41.3616,41.3115,41.3365,62600.0
2018-02-23 13:00:00,49.45,49.46,49.36,49.38,116916.0,41.3282,41.3365,41.253,41.2697,116916.0
2018-02-23 13:10:00,49.39,49.44,49.37,49.43,65483.0,41.278,41.3198,41.2613,41.3115,65483.0
2018-02-23 13:20:00,49.43,49.49,49.42,49.48,77384.0,41.3115,41.3616,41.3031,41.3532,77384.0
2018-02-23 13:30:00,49.48,49.53,49.48,49.51,85408.0,41.3532,41.395,41.3532,41.3783,85408.0
2018-02-23 13:40:00,49.51,49.53,49.47,49.5,147180.0,41.3783,41.395,41.3449,41.37,147180.0
2018-02-23 13:50:00,49.5,49.54,49.48,49.53,118468.0,41.37,41.4034,41.3532,41.395,118468.0
2018-02-23 14:00:00,49.52,49.54,49.47,49.5,165062.0,41.3867,41.4034,41.3449,41.37,165062.0
2018-02-23 14:10:00,49.51,49.55,49.48,49.5,151367.0,41.3783,41.4117,41.3532,41.37,151367.0
2018-02-23 14:20:00,49.49,49.55,49.46,49.48,217185.0,41.3616,41.4117,41.3365,41.3532,217185.0
2018-02-23 14:30:00,49.48,49.51,49.44,49.47,87704.0,41.3532,41.3783,41.3198,41.3449,87704.0
2018-02-23 14:40:00,49.47,49.6,49.46,49.59,116690.0,41.3449,41.4535,41.3365,41.4452,116690.0
2018-02-23 14:50:00,49.58,49.62,49.55,49.57,155776.0,41.4368,41.4703,41.4117,41.4285,155776.0
2018-02-23 15:00:00,49.57,49.65,49.56,49.6,240122.0,41.4285,41.4953,41.4201,41.4535,240122.0
2018-02-23 15:10:00,49.6,49.62,49.55,49.59,242883.0,41.4535,41.4703,41.4117,41.4452,242883.0
2018-02-23 15:20:00,49.59,49.65,49.58,49.63,241241.0,41.4452,41.4953,41.4368,41.4786,241241.0
2018-02-23 15:30:00,49.63,49.67,49.57,49.66,422821.0,41.4786,41.512,41.4285,41.5037,422821.0
2018-02-23 15:40:00,49.66,49.75,49.62,49.65,692504.0,41.5037,41.5789,41.4703,41.4953,692504.0
2018-02-23 15:50:00,49.65,49.7,49.58,49.7,1528801.0,41.4953,41.5371,41.4368,41.5371,1528801.0
2018-02-26 09:30:00,49.85,49.91,49.74,49.91,669482.0,41.6625,41.7126,41.5705,41.7126,669482.0
2018-02-26 09:40:00,49.9,49.91,49.76,49.84,442547.0,41.7043,41.7126,41.5873,41.6541,442547.0
2018-02-26 09:50:00,49.84,49.94,49.81,49.89,462937.0,41.6541,41.7377,41.629,41.6959,462937.0
2018-02-26 10:00:00,49.88,49.91,49.81,49.86,528341.0,41.6875,41.7126,41.629,41.6708,528341.0
2018-02-26 10:10:00,49.86,49.86,49.73,49.8,366586.0,41.6708,41.6708,41.5622,41.6207,366586.0
2018-02-26 10:20:00,49.79,49.79,49.68,49.71,353372.0,41.6123,41.6123,41.5204,41.5455,353372.0
2018-02-26 10:30:00,49.71,49.74,49.63,49.74,478722.0,41.5455,41.5705,41.4786,41.5705,478722.0
2018-02-26 10:40:00,49.74,49.82,49.72,49.77,324349.0,41.5705,41.6374,41.5538,41.5956,324349.0
2018-02-26 10:50:00,49.77,49.77,49.67,49.7,886603.0,41.5956,41.5956,41.512,41.5371,886603.0
2018-02-26 11:00:00,49.7,49.83,49.66,49.82,291007.0,41.5371,41.6458,41.5037,41.6374,291007.0
2018-02-26 11:10:00,49.82,49.88,49.8,49.88,398374.0,41.6374,41.6875,41.6207,41.6875,398374.0
2018-02-26 11:20:00,49.88,49.91,49.85,49.9,337480.0,41.6875,41.7126,41.6625,41.7043,337480.0
2018-02-26 11:30:00,49.9,49.96,49.88,49.91,302093.0,41.7043,41.7544,41.6875,41.7126,302093.0
2018-02-26 11:40:00,49.91,49.94,49.9,49.92,200868.0,41.7126,41.7377,41.7043,41.721,200868.0
2018-02-26 11:50:00,49.92,49.97,49.92,49.93,397919.0,41.721,41.7628,41.721,41.7293,397919.0
2018-02-26 12:00:00,49.92,50.04,49.92,50.02,282100.0,41.721,41.8213,41.721,41.8046,282100.0
2018-02-26 12:10:00,50.02,50.1,50.02,50.1,140719.0,41.8046,41.8714,41.8046,41.8714,140719.0
2018-02-26 12:20:00,50.1,50.14,50.07,50.13,144747.0,41.8714,41.9048,41.8463,41.8965,144747.0
2018-02-26 12:30:00,50.14,50.15,50.07,50.12,117232.0,41.9048,41.9132,41.8463,41.8881,117232.0
2018-02-26 12:40:00,50.12,50.18,50.08,50.17,160689.0,41.8881,41.9383,41.8547,41.9299,160689.0
2018-02-26 12:50:00,50.17,50.2,50.14,50.14,119461.0,41.9299,41.955,41.9048,41.9048,119461.0
2018-02-26 13:00:00,50.15,50.19,50.15,50.18,131863.0,41.9132,41.9466,41.9132,41.9383,131863.0
2018-02-26 13:10:00,50.17,50.2,50.13,50.16,230009.0,41.9299,41.955,41.8965,41.9216,230009.0
2018-02-26 13:20:00,50.15,50.2,50.15,50.19,65659.0,41.9132,41.955,41.9132,41.9466,65659.0
2018-02-26 13:30:00,50.18,50.19,50.12,50.15,438952.0,41.9383,41.9466,41.8881,41.9132,438952.0
2018-02-26 13:40:00,50.15,50.19,50.13,50.17,107708.0,41.9132,41.9466,41.8965,41.9299,107708.0
2018-02-26 13:50:00,50.18,50.19,50.13,50.18,176745.0,41.9383,41.9466,41.8965,41.9383,176745.0
2018-02-26 14:00:00,50.18,50.21,50.16,50.19,123333.0,41.9383,41.9633,41.9216,41.9466,123333.0
2018-02-26 14:10:00,50.19,50.21,50.15,50.18,143097.0,41.9466,41.9633,41.9132,41.9383,143097.0
2018-02-26 14:20:00,50.19,50.19,50.12,50.14,176059.0,41.9466,41.9466,41.8881,41.9048,176059.0
2018-02-26 14:30:00,50.13,50.17,50.11,50.15,154185.0,41.8965,41.9299,41.8798,41.9132,154185.0
2018-02-26 14:40:00,50.14,50.16,50.09,50.12,164894.0,41.9048,41.9216,41.8631,41.8881,164894.0
2018-02-26 14:50:00,50.11,50.16,50.08,50.13,82097.0,41.8798,41.9216,41.8547,41.8965,82097.0
2018-02-26 15:00:00,50.13,50.21,50.12,50.2,180117.0,41.8965,41.9633,41.8881,41.955,180117.0
2018-02-26 15:10:00,50.21,50.23,50.15,50.21,208563.0,41.9633,41.9801,41.9132,41.9633,208563.0
2018-02-26 15:20:00,50.21,50.27,50.21,50.26,325116.0,41.9633,42.0135,41.9633,42.0051,325116.0
2018-02-26 15:30:00,50.25,50.35,50.22,50.35,759822.0,41.9968,42.0804,41.9717,42.0804,759822.0
2018-02-26 15:40:00,50.34,50.36,50.2,50.2,404582.0,42.072,42.0887,41.955,41.955,404582.0
2018-02-26 15:50:00,50.2,50.34,50.16,50.31,1553512.0,41.955,42.072,41.9216,42.0469,1553512.0
2018-02-27 09:30:00,49.1,49.25,48.99,49.21,1229129.0,41.0357,41.161,40.9437,41.1276,1229129.0
2018-02-27 09:40:00,49.2,49.21,49.11,49.11,598259.0,41.1192,41.1276,41.044,41.044,598259.0
2018-02-27 09:50:00,49.12,49.14,48.99,49.02,592075.0,41.0524,41.0691,40.9437,40.9688,592075.0
2018-02-27 10:00:00,49.02,49.19,48.98,49.18,496557.0,40.9688,41.1109,40.9354,41.1025,496557.0
2018-02-27 10:10:00,49.18,49.26,49.16,49.21,373283.0,41.1025,41.1694,41.0858,41.1276,373283.0
2018-02-27 10:20:00,49.21,49.29,49.19,49.23,373676.0,41.1276,41.1945,41.1109,41.1443,373676.0
2018-02-27 10:30:00,49.23,49.24,49.05,49.08,265830.0,41.1443,41.1527,40.9939,41.0189,265830.0
2018-02-27 10:40:00,49.07,49.1,48.74,48.76,1993260.0,41.0106,41.0357,40.7348,40.7515,1993260.0
2018-02-27 10:50:00,48.76,48.8,48.6,48.71,2345988.0,40.7515,40.7849,40.6178,40.7097,2345988.0
2018-02-27 11:00:00,48.7,48.79,48.63,48.79,1411756.0,40.7014,40.7766,40.6429,40.7766,1411756.0
2018-02-27 11:10:00,48.79,48.88,48.73,48.73,841010.0,40.7766,40.8518,40.7264,40.7264,841010.0
2018-02-27 11:20:00,48.72,48.73,48.54,48.59,891797.0,40.7181,40.7264,40.5676,40.6094,891797.0
2018-02-27 11:30:00,48.59,48.69,48.54,48.56,829888.0,40.6094,40.693,40.5676,40.5843,829888.0
2018-02-27 11:40:00,48.56,48.6,48.5,48.6,224274.0,40.5843,40.6178,40.5342,40.6178,224274.0
2018-02-27 11:50:00,48.6,48.62,48.47,48.5,422399.0,40.6178,40.6345,40.5091,40.5342,422399.0
2018-02-27 12:00:00,48.5,48.62,48.46,48.55,745011.0,40.5342,40.6345,40.5008,40.576,745011.0
2018-02-27 12:10:00,48.54,48.58,48.43,48.44,477761.0,40.5676,40.6011,40.4757,40.4841,477761.0
2018-02-27 12:20:00,48.44,48.46,48.31,48.44,606370.0,40.4841,40.5008,40.3754,40.4841,606370.0
2018-02-27 12:30:00,48.44,48.61,48.43,48.6,462186.0,40.4841,40.6261,40.4757,40.6178,462186.0
2018-02-27 12:40:00,48.59,48.71,48.57,48.7,473121.0,40.6094,40.7097,40.5927,40.7014,473121.0
2018-02-27 12:50:00,48.7,48.8,48.69,48.75,147852.0,40.7014,40.7849,40.693,40.7431,147852.0
2018-02-27 13:00:00,48.75,48.78,48.7,48.78,339397.0,40.7431,40.7682,40.7014,40.7682,339397.0
2018-02-27 13:10:00,48.78,48.8,48.68,48.72,102993.0,40.7682,40.7849,40.6846,40.7181,102993.0
2018-02-27 13:20:00,48.72,48.76,48.69,48.71,141489.0,40.7181,40.7515,40.693,40.7097,141489.0
2018-02-27 13:30:00,48.7,48.7,48.6,48.64,586236.0,40.7014,40.7014,40.6178,40.6512,586236.0
2018-02-27 13:40:00,48.64,48.7,48.61,48.62,318239.0,40.6512,40.7014,40.6261,40.6345,318239.0
2018-02-27 13:50:00,48.61,48.63,48.49,48.52,535457.0,40.6261,40.6429,40.5258,40.5509,535457.0
2018-02-27 14:00:00,48.53,48.55,48.34,48.44,571446.0,40.5593,40.576,40.4005,40.4841,571446.0
2018-02-27 14:10:00,48.44,48.46,48.37,48.39,222013.0,40.4841,40.5008,40.4256,40.4423,222013.0
2018-02-27 14:20:00,48.39,48.43,48.3,48.41,417682.0,40.4423,40.4757,40.3671,40.459,417682.0
2018-02-27 14:30:00,48.41,48.49,48.4,48.46,691293.0,40.459,40.5258,40.4506,40.5008,691293.0
2018-02-27 14:40:00,48.46,48.47,48.32,48.32,382574.0,40.5008,40.5091,40.3838,40.3838,382574.0
2018-02-27 14:50:00,48.33,48.49,48.32,48.44,921048.0,40.3921,40.5258,40.3838,40.4841,921048.0
2018-02-27 15:00:00,48.43,48.55,48.33,48.34,455613.0,40.4757,40.576,40.3921,40.4005,455613.0
2018-02-27 15:10:00,48.34,48.39,48.28,48.29,614195.0,40.4005,40.4423,40.3503,40.3587,614195.0
2018-02-27 15:20:00,48.3,48.34,48.22,48.29,691279.0,40.3671,40.4005,40.3002,40.3587,691279.0
2018-02-27 15:30:00,48.3,48.36,48.24,48.32,631079.0,40.3671,40.4172,40.3169,40.3838,631079.0
2018-02-27 15:40:00,48.32,48.39,48.21,48.37,926663.0,40.3838,40.4423,40.2918,40.4256,926663.0
2018-02-27 15:50:00,48.37,48.38,48.19,48.21,3386777.0,40.4256,40.4339,40.2751,40.2918,3386777.0
2018-02-28 09:30:00,48.1,48.11,47.97,48.0,1141086.0,40.1999,40.2083,40.0913,40.1163,1141086.0
2018-02-28 09:40:00,47.99,48.03,47.89,48.0,1017223.0,40.108,40.1414,40.0244,40.1163,1017223.0
2018-02-28 09:50:00,48.0,48.09,47.97,48.07,896284.0,40.1163,40.1915,40.0913,40.1748,896284.0
2018-02-28 10:00:00,48.07,48.08,47.94,47.97,332605.0,40.1748,40.1832,40.0662,40.0913,332605.0
2018-02-28 10:10:00,47.97,48.0,47.91,48.0,625140.0,40.0913,40.1163,40.0411,40.1163,625140.0
2018-02-28 10:20:00,48.0,48.03,47.9,47.95,583766.0,40.1163,40.1414,40.0327,40.0745,583766.0
2018-02-28 10:30:00,47.95,47.96,47.84,47.95,425923.0,40.0745,40.0829,39.9826,40.0745,425923.0
2018-02-28 10:40:00,47.96,47.97,47.78,47.8,247159.0,40.0829,40.0913,39.9325,39.9492,247159.0
2018-02-28 10:50:00,47.8,47.82,47.56,47.64,734533.0,39.9492,39.9659,39.7486,39.8155,734533.0
2018-02-28 11:00:00,47.64,47.65,47.53,47.53,574784.0,39.8155,39.8238,39.7235,39.7235,574784.0
2018-02-28 11:10:00,47.53,47.61,47.47,47.56,930135.0,39.7235,39.7904,39.6734,39.7486,930135.0
2018-02-28 11:20:00,47.56,47.7,47.53,47.7,931466.0,39.7486,39.8656,39.7235,39.8656,931466.0
2018-02-28 11:30:00,47.69,47.72,47.5,47.5,610086.0,39.8572,39.8823,39.6984,39.6984,610086.0
2018-02-28 11:40:00,47.5,47.57,47.46,47.52,442372.0,39.6984,39.7569,39.665,39.7152,442372.0
2018-02-28 11:50:00,47.52,47.62,47.49,47.59,1115383.0,39.7152,39.7987,39.6901,39.7737,1115383.0
2018-02-28 12:00:00,47.6,47.65,47.51,47.63,741614.0,39.782,39.8238,39.7068,39.8071,741614.0
2018-02-28 12:10:00,47.63,47.68,47.58,47.59,528909.0,39.8071,39.8489,39.7653,39.7737,528909.0
2018-02-28 12:20:00,47.59,47.62,47.53,47.56,217442.0,39.7737,39.7987,39.7235,39.7486,217442.0
2018-02-28 12:30:00,47.55,47.72,47.49,47.7,233707.0,39.7402,39.8823,39.6901,39.8656,233707.0
2018-02-28 12:40:00,47.7,47.81,47.66,47.8,138869.0,39.8656,39.9575,39.8322,39.9492,138869.0
2018-02-28 12:50:00,47.8,47.8,47.73,47.75,90629.0,39.9492,39.9492,39.8907,39.9074,90629.0
2018-02-28 13:00:00,47.75,47.77,47.69,47.71,116480.0,39.9074,39.9241,39.8572,39.874,116480.0
2018-02-28 13:10:00,47.72,47.77,47.68,47.72,217533.0,39.8823,39.9241,39.8489,39.8823,217533.0
2018-02-28 13:20:00,47.72,47.79,47.69,47.74,145359.0,39.8823,39.9408,39.8572,39.899,145359.0
2018-02-28 13:30:00,47.74,47.76,47.68,47.74,178815.0,39.899,39.9157,39.8489,39.899,178815.0
2018-02-28 13:40:00,47.73,47.81,47.71,47.72,267509.0,39.8907,39.9575,39.874,39.8823,267509.0
2018-02-28 13:50:00,47.72,47.86,47.69,47.86,122974.0,39.8823,39.9993,39.8572,39.9993,122974.0
2018-02-28 14:00:00,47.86,47.93,47.86,47.87,107811.0,39.9993,40.0578,39.9993,40.0077,107811.0
2018-02-28 14:10:00,47.87,47.9,47.84,47.88,192269.0,40.0077,40.0327,39.9826,40.016,192269.0
2018-02-28 14:20:00,47.89,47.92,47.84,47.85,205500.0,40.0244,40.0495,39.9826,39.991,205500.0
2018-02-28 14:30:00,47.84,47.84,47.72,47.72,162759.0,39.9826,39.9826,39.8823,39.8823,162759.0
2018-02-28 14:40:00,47.72,47.75,47.6,47.63,595191.0,39.8823,39.9074,39.782,39.8071,595191.0
2018-02-28 14:50:00,47.62,47.62,47.52,47.55,321594.0,39.7987,39.7987,39.7152,39.7402,321594.0
2018-02-28 15:00:00,47.56,47.59,47.44,47.54,438934.0,39.7486,39.7737,39.6483,39.7319,438934.0
2018-02-28 15:10:00,47.54,47.55,47.44,47.46,322130.0,39.7319,39.7402,39.6483,39.665,322130.0
2018-02-28 15:20:00,47.46,47.48,47.32,47.41,738362.0,39.665,39.6817,39.548,39.6232,738362.0
2018-02-28 15:30:00,47.42,47.62,47.41,47.62,860535.0,39.6316,39.7987,39.6232,39.7987,860535.0
2018-02-28 15:40:00,47.62,47.64,47.37,47.39,1717909.0,39.7987,39.8155,39.5898,39.6065,1717909.0
2018-02-28 15:50:00,47.38,47.38,47.2,47.21,3881125.0,39.5982,39.5982,39.4477,39.4561,3881125.0
2018-03-01 09:30:00,47.96,48.04,47.79,47.85,1227578.0,40.0829,40.1498,39.9408,39.991,1227578.0
2018-03-01 09:40:00,47.85,47.9,47.73,47.84,1237333.0,39.991,40.0327,39.8907,39.9826,1237333.0
2018-03-01 09:50:00,47.84,47.88,47.7,47.76,760171.0,39.9826,40.016,39.8656,39.9157,760171.0
2018-03-01 10:00:00,47.76,47.98,47.68,47.92,789853.0,39.9157,40.0996,39.8489,40.0495,789853.0
2018-03-01 10:10:00,47.91,47.95,47.79,47.88,1586098.0,40.0411,40.0745,39.9408,40.016,1586098.0
2018-03-01 10:20:00,47.88,48.02,47.78,48.01,1085794.0,40.016,40.133,39.9325,40.1247,1085794.0
2018-03-01 10:30:00,48.01,48.23,47.94,48.2,2972270.0,40.1247,40.3085,40.0662,40.2835,2972270.0
2018-03-01 10:40:00,48.21,48.24,48.02,48.07,821385.0,40.2918,40.3169,40.133,40.1748,821385.0
2018-03-01 10:50:00,48.07,48.07,47.86,47.9,381768.0,40.1748,40.1748,39.9993,40.0327,381768.0
2018-03-01 11:00:00,47.91,48.03,47.84,48.0,634849.0,40.0411,40.1414,39.9826,40.1163,634849.0
2018-03-01 11:10:00,47.99,48.01,47.88,47.97,442774.0,40.108,40.1247,40.016,40.0913,442774.0
2018-03-01 11:20:00,47.98,48.04,47.87,47.9,384832.0,40.0996,40.1498,40.0077,40.0327,384832.0
2018-03-01 11:30:00,47.9,48.0,47.88,47.96,356148.0,40.0327,40.1163,40.016,40.0829,356148.0
2018-03-01 11:40:00,47.95,48.1,47.92,48.02,405211.0,40.0745,40.1999,40.0495,40.133,405211.0
2018-03-01 11:50:00,48.02,48.11,47.99,48.02,330497.0,40.133,40.2083,40.108,40.133,330497.0
2018-03-01 12:00:00,48.02,48.03,47.79,47.86,449607.0,40.133,40.1414,39.9408,39.9993,449607.0
2018-03-01 12:10:00,47.85,47.91,47.75,47.76,227287.0,39.991,40.0411,39.9074,39.9157,227287.0
2018-03-01 12:20:00,47.75,47.77,47.62,47.69,590948.0,39.9074,39.9241,39.7987,39.8572,590948.0
2018-03-01 12:30:00,47.69,47.7,47.52,47.69,436945.0,39.8572,39.8656,39.7152,39.8572,436945.0
2018-03-01 12:40:00,47.68,47.92,47.62,47.91,479350.0,39.8489,40.0495,39.7987,40.0411,479350.0
2018-03-01 12:50:00,47.91,47.92,47.71,47.76,283713.0,40.0411,40.0495,39.874,39.9157,283713.0
2018-03-01 13:00:00,47.75,47.75,47.43,47.49,1001124.0,39.9074,39.9074,39.6399,39.6901,1001124.0
2018-03-01 13:10:00,47.48,47.59,47.44,47.49,2501546.0,39.6817,39.7737,39.6483,39.6901,2501546.0
2018-03-01 13:20:00,47.49,47.69,47.42,47.61,973130.0,39.6901,39.8572,39.6316,39.7904,973130.0
2018-03-01 13:30:00,47.59,47.67,47.44,47.46,796507.0,39.7737,39.8405,39.6483,39.665,796507.0
2018-03-01 13:40:00,47.45,47.46,47.18,47.23,1955844.0,39.6567,39.665,39.431,39.4728,1955844.0
2018-03-01 13:50:00,47.23,47.26,47.02,47.05,1225228.0,39.4728,39.4979,39.2973,39.3224,1225228.0
2018-03-01 14:00:00,47.05,47.16,46.9,47.03,940416.0,39.3224,39.4143,39.197,39.3056,940416.0
2018-03-01 14:10:00,47.03,47.07,46.79,47.01,893836.0,39.3056,39.3391,39.1051,39.2889,893836.0
2018-03-01 14:20:00,47.01,47.11,46.92,47.11,660389.0,39.2889,39.3725,39.2137,39.3725,660389.0
2018-03-01 14:30:00,47.11,47.14,46.94,46.99,421691.0,39.3725,39.3976,39.2304,39.2722,421691.0
2018-03-01 14:40:00,47.0,47.21,46.92,46.93,1086586.0,39.2806,39.4561,39.2137,39.2221,1086586.0
2018-03-01 14:50:00,46.93,47.03,46.87,46.94,797720.0,39.2221,39.3056,39.1719,39.2304,797720.0
2018-03-01 15:00:00,46.94,47.03,46.76,47.0,811813.0,39.2304,39.3056,39.08,39.2806,811813.0
2018-03-01 15:10:00,47.01,47.37,46.97,47.36,1001303.0,39.2889,39.5898,39.2555,39.5814,1001303.0
2018-03-01 15:20:00,47.37,47.4,47.18,47.3,776624.0,39.5898,39.6149,39.431,39.5313,776624.0
2018-03-01 15:30:00,47.3,47.37,47.02,47.04,621867.0,39.5313,39.5898,39.2973,39.314,621867.0
2018-03-01 15:40:00,47.04,47.39,47.0,47.26,1941418.0,39.314,39.6065,39.2806,39.4979,1941418.0
2018-03-01 15:50:00,47.27,47.35,47.21,47.26,2189470.0,39.5062,39.5731,39.4561,39.4979,2189470.0
2018-03-02 09:30:00,46.42,46.56,46.25,46.27,1818023.0,38.7958,38.9128,38.6538,38.6705,1818023.0
2018-03-02 09:40:00,46.26,46.35,46.15,46.29,1798400.0,38.6621,38.7373,38.5702,38.6872,1798400.0
2018-03-02 09:50:00,46.29,46.44,46.25,46.43,1681605.0,38.6872,38.8125,38.6538,38.8042,1681605.0
2018-03-02 10:00:00,46.43,46.54,46.38,46.48,777525.0,38.8042,38.8961,38.7624,38.846,777525.0
2018-03-02 10:10:00,46.47,46.5,46.36,46.38,616362.0,38.8376,38.8627,38.7457,38.7624,616362.0
2018-03-02 10:20:00,46.38,46.46,46.31,46.39,445036.0,38.7624,38.8293,38.7039,38.7708,445036.0
2018-03-02 10:30:00,46.39,46.55,46.35,46.55,609040.0,38.7708,38.9045,38.7373,38.9045,609040.0
2018-03-02 10:40:00,46.55,46.63,46.5,46.56,486228.0,38.9045,38.9713,38.8627,38.9128,486228.0
2018-03-02 10:50:00,46.57,46.58,46.42,46.43,460723.0,38.9212,38.9296,38.7958,38.8042,460723.0
2018-03-02 11:00:00,46.42,46.47,46.38,46.41,782083.0,38.7958,38.8376,38.7624,38.7875,782083.0
2018-03-02 11:10:00,46.41,46.48,46.35,46.38,465173.0,38.7875,38.846,38.7373,38.7624,465173.0
2018-03-02 11:20:00,46.38,46.59,46.36,46.56,600188.0,38.7624,38.9379,38.7457,38.9128,600188.0
2018-03-02 11:30:00,46.57,46.62,46.49,46.53,503465.0,38.9212,38.963,38.8543,38.8878,503465.0
2018-03-02 11:40:00,46.54,46.88,46.54,46.88,829051.0,38.8961,39.1803,38.8961,39.1803,829051.0
2018-03-02 11:50:00,46.88,46.92,46.8,46.91,749608.0,39.1803,39.2137,39.1134,39.2054,749608.0
2018-03-02 12:00:00,46.91,46.98,46.88,46.95,443897.0,39.2054,39.2639,39.1803,39.2388,443897.0
2018-03-02 12:10:00,46.95,46.96,46.76,46.8,462246.0,39.2388,39.2471,39.08,39.1134,462246.0
2018-03-02 12:20:00,46.8,46.94,46.78,46.91,426886.0,39.1134,39.2304,39.0967,39.2054,426886.0
2018-03-02 12:30:00,46.92,46.94,46.75,46.76,312741.0,39.2137,39.2304,39.0716,39.08,312741.0
2018-03-02 12:40:00,46.76,47.04,46.74,46.99,387998.0,39.08,39.314,39.0633,39.2722,387998.0
2018-03-02 12:50:00,46.99,47.12,46.98,47.04,255967.0,39.2722,39.3809,39.2639,39.314,255967.0
2018-03-02 13:00:00,47.03,47.13,47.0,47.04,630927.0,39.3056,39.3892,39.2806,39.314,630927.0
2018-03-02 13:10:00,47.03,47.06,46.87,46.93,450869.0,39.3056,39.3307,39.1719,39.2221,450869.0
2018-03-02 13:20:00,46.92,46.99,46.87,46.89,360731.0,39.2137,39.2722,39.1719,39.1886,360731.0
2018-03-02 13:30:00,46.89,46.95,46.76,46.84,416939.0,39.1886,39.2388,39.08,39.1468,416939.0
2018-03-02 13:40:00,46.85,47.01,46.83,47.01,290535.0,39.1552,39.2889,39.1385,39.2889,290535.0
2018-03-02 13:50:00,47.01,47.02,46.82,46.86,212563.0,39.2889,39.2973,39.1301,39.1636,212563.0
2018-03-02 14:00:00,46.85,47.02,46.85,46.98,211818.0,39.1552,39.2973,39.1552,39.2639,211818.0
2018-03-02 14:10:00,46.97,47.08,46.95,46.96,260869.0,39.2555,39.3474,39.2388,39.2471,260869.0
2018-03-02 14:20:00,46.97,47.0,46.89,46.94,215756.0,39.2555,39.2806,39.1886,39.2304,215756.0
2018-03-02 14:30:00,46.94,47.02,46.86,47.02,167508.0,39.2304,39.2973,39.1636,39.2973,167508.0
2018-03-02 14:40:00,47.03,47.08,46.94,47.08,271208.0,39.3056,39.3474,39.2304,39.3474,271208.0
2018-03-02 14:50:00,47.08,47.1,46.97,46.97,273599.0,39.3474,39.3641,39.2555,39.2555,273599.0
2018-03-02 15:00:00,46.97,47.0,46.86,46.98,440484.0,39.2555,39.2806,39.1636,39.2639,440484.0
2018-03-02 15:10:00,46.98,47.07,46.89,47.04,332079.0,39.2639,39.3391,39.1886,39.314,332079.0
2018-03-02 15:20:00,47.05,47.11,47.0,47.07,268868.0,39.3224,39.3725,39.2806,39.3391,268868.0
2018-03-02 15:30:00,47.07,47.18,47.05,47.14,527281.0,39.3391,39.431,39.3224,39.3976,527281.0
2018-03-02 15:40:00,47.15,47.22,47.08,47.18,1428568.0,39.4059,39.4644,39.3474,39.431,1428568.0
2018-03-02 15:50:00,47.18,47.39,47.18,47.26,2100033.0,39.431,39.6065,39.431,39.4979,2100033.0
2018-03-05 09:30:00,46.43,46.66,46.43,46.65,3495027.0,38.8042,38.9964,38.8042,38.9881,3495027.0
2018-03-05 09:40:00,46.65,46.7,46.59,46.59,2816628.0,38.9881,39.0298,38.9379,38.9379,2816628.0
2018-03-05 09:50:00,46.59,46.63,46.54,46.56,1117475.0,38.9379,38.9713,38.8961,38.9128,1117475.0
2018-03-05 10:00:00,46.57,46.64,46.53,46.57,828082.0,38.9212,38.9797,38.8878,38.9212,828082.0
2018-03-05 10:10:00,46.57,46.65,46.52,46.63,740484.0,38.9212,38.9881,38.8794,38.9713,740484.0
2018-03-05 10:20:00,46.63,46.8,46.62,46.79,496658.0,38.9713,39.1134,38.963,39.1051,496658.0
2018-03-05 10:30:00,46.79,46.83,46.71,46.81,425028.0,39.1051,39.1385,39.0382,39.1218,425028.0
2018-03-05 10:40:00,46.82,46.9,46.79,46.86,704663.0,39.1301,39.197,39.1051,39.1636,704663.0
2018-03-05 10:50:00,46.86,46.99,46.86,46.99,775859.0,39.1636,39.2722,39.1636,39.2722,775859.0
2018-03-05 11:00:00,46.99,47.11,46.97,47.08,1545232.0,39.2722,39.3725,39.2555,39.3474,1545232.0
2018-03-05 11:10:00,47.07,47.16,47.06,47.14,567744.0,39.3391,39.4143,39.3307,39.3976,567744.0
2018-03-05 11:20:00,47.14,47.26,47.13,47.18,564111.0,39.3976,39.4979,39.3892,39.431,564111.0
2018-03-05 11:30:00,47.18,47.26,47.16,47.26,478106.0,39.431,39.4979,39.4143,39.4979,478106.0
2018-03-05 11:40:00,47.25,47.36,47.24,47.28,1542586.0,39.4895,39.5814,39.4811,39.5146,1542586.0
2018-03-05 11:50:00,47.28,47.33,47.25,47.29,674238.0,39.5146,39.5564,39.4895,39.5229,674238.0
2018-03-05 12:00:00,47.29,47.39,47.29,47.32,200542.0,39.5229,39.6065,39.5229,39.548,200542.0
2018-03-05 12:10:00,47.32,47.36,47.24,47.24,280175.0,39.548,39.5814,39.4811,39.4811,280175.0
2018-03-05 12:20:00,47.24,47.25,47.15,47.21,532155.0,39.4811,39.4895,39.4059,39.4561,532155.0
2018-03-05 12:30:00,47.21,47.23,47.13,47.16,541384.0,39.4561,39.4728,39.3892,39.4143,541384.0
2018-03-05 12:40:00,47.16,47.17,47.1,47.15,336387.0,39.4143,39.4226,39.3641,39.4059,336387.0
2018-03-05 12:50:00,47.16,47.18,47.12,47.18,278761.0,39.4143,39.431,39.3809,39.431,278761.0
2018-03-05 13:00:00,47.18,47.25,47.17,47.25,882531.0,39.431,39.4895,39.4226,39.4895,882531.0
2018-03-05 13:10:00,47.26,47.3,47.24,47.25,448645.0,39.4979,39.5313,39.4811,39.4895,448645.0
2018-03-05 13:20:00,47.25,47.31,47.23,47.25,190659.0,39.4895,39.5397,39.4728,39.4895,190659.0
2018-03-05 13:30:00,47.25,47.28,47.21,47.26,366430.0,39.4895,39.5146,39.4561,39.4979,366430.0
2018-03-05 13:40:00,47.25,47.31,47.17,47.21,228263.0,39.4895,39.5397,39.4226,39.4561,228263.0
2018-03-05 13:50:00,47.2,47.26,47.18,47.25,145837.0,39.4477,39.4979,39.431,39.4895,145837.0
2018-03-05 14:00:00,47.25,47.29,47.19,47.25,178090.0,39.4895,39.5229,39.4394,39.4895,178090.0
2018-03-05 14:10:00,47.25,47.25,47.09,47.1,187834.0,39.4895,39.4895,39.3558,39.3641,187834.0
2018-03-05 14:20:00,47.1,47.23,47.1,47.18,226773.0,39.3641,39.4728,39.3641,39.431,226773.0
2018-03-05 14:30:00,47.18,47.26,47.14,47.25,212940.0,39.431,39.4979,39.3976,39.4895,212940.0
2018-03-05 14:40:00,47.24,47.31,47.23,47.29,215439.0,39.4811,39.5397,39.4728,39.5229,215439.0
2018-03-05 14:50:00,47.3,47.36,47.26,47.35,161336.0,39.5313,39.5814,39.4979,39.5731,161336.0
2018-03-05 15:00:00,47.34,47.39,47.26,47.3,327541.0,39.5647,39.6065,39.4979,39.5313,327541.0
2018-03-05 15:10:00,47.3,47.33,47.27,47.32,206970.0,39.5313,39.5564,39.5062,39.548,206970.0
2018-03-05 15:20:00,47.32,47.34,47.21,47.22,355650.0,39.548,39.5647,39.4561,39.4644,355650.0
2018-03-05 15:30:00,47.22,47.29,47.2,47.27,369231.0,39.4644,39.5229,39.4477,39.5062,369231.0
2018-03-05 15:40:00,47.27,47.33,47.24,47.25,535084.0,39.5062,39.5564,39.4811,39.4895,535084.0
2018-03-05 15:50:00,47.24,47.29,47.21,47.26,1314034.0,39.4811,39.5229,39.4561,39.4979,1314034.0
2018-03-06 09:30:00,48.0,48.06,47.86,47.91,682218.0,40.1163,40.1665,39.9993,40.0411,682218.0
2018-03-06 09:40:00,47.91,47.92,47.77,47.81,2396284.0,40.0411,40.0495,39.9241,39.9575,2396284.0
2018-03-06 09:50:00,47.81,47.94,47.8,47.89,675457.0,39.9575,40.0662,39.9492,40.0244,675457.0
2018-03-06 10:00:00,47.89,47.93,47.66,47.66,2129538.0,40.0244,40.0578,39.8322,39.8322,2129538.0
2018-03-06 10:10:00,47.66,47.79,47.63,47.79,1011753.0,39.8322,39.9408,39.8071,39.9408,1011753.0
2018-03-06 10:20:00,47.8,47.86,47.73,47.82,667097.0,39.9492,39.9993,39.8907,39.9659,667097.0
2018-03-06 10:30:00,47.82,47.87,47.74,47.82,528598.0,39.9659,40.0077,39.899,39.9659,528598.0
2018-03-06 10:40:00,47.82,47.82,47.64,47.66,629333.0,39.9659,39.9659,39.8155,39.8322,629333.0
2018-03-06 10:50:00,47.66,47.71,47.54,47.58,647263.0,39.8322,39.874,39.7319,39.7653,647263.0
2018-03-06 11:00:00,47.59,47.64,47.54,47.59,449693.0,39.7737,39.8155,39.7319,39.7737,449693.0
2018-03-06 11:10:00,47.59,47.63,47.53,47.59,509238.0,39.7737,39.8071,39.7235,39.7737,509238.0
2018-03-06 11:20:00,47.59,47.59,47.43,47.46,523211.0,39.7737,39.7737,39.6399,39.665,523211.0
2018-03-06 11:30:00,47.47,47.49,47.42,47.44,318172.0,39.6734,39.6901,39.6316,39.6483,318172.0
2018-03-06 11:40:00,47.43,47.58,47.4,47.57,497983.0,39.6399,39.7653,39.6149,39.7569,497983.0
2018-03-06 11:50:00,47.57,47.64,47.52,47.62,414049.0,39.7569,39.8155,39.7152,39.7987,414049.0
2018-03-06 12:00:00,47.62,47.64,47.53,47.55,177166.0,39.7987,39.8155,39.7235,39.7402,177166.0
2018-03-06 12:10:00,47.56,47.58,47.52,47.57,144883.0,39.7486,39.7653,39.7152,39.7569,144883.0
2018-03-06 12:20:00,47.57,47.6,47.49,47.51,165246.0,39.7569,39.782,39.6901,39.7068,165246.0
2018-03-06 12:30:00,47.51,47.6,47.51,47.57,132016.0,39.7068,39.782,39.7068,39.7569,132016.0
2018-03-06 12:40:00,47.57,47.66,47.54,47.66,102888.0,39.7569,39.8322,39.7319,39.8322,102888.0
2018-03-06 12:50:00,47.66,47.75,47.65,47.72,298073.0,39.8322,39.9074,39.8238,39.8823,298073.0
2018-03-06 13:00:00,47.73,47.8,47.71,47.73,256327.0,39.8907,39.9492,39.874,39.8907,256327.0
2018-03-06 13:10:00,47.74,47.77,47.68,47.68,373288.0,39.899,39.9241,39.8489,39.8489,373288.0
2018-03-06 13:20:00,47.68,47.73,47.66,47.68,120506.0,39.8489,39.8907,39.8322,39.8489,120506.0
2018-03-06 13:30:00,47.69,47.72,47.63,47.65,175687.0,39.8572,39.8823,39.8071,39.8238,175687.0
2018-03-06 13:40:00,47.65,47.69,47.58,47.59,201666.0,39.8238,39.8572,39.7653,39.7737,201666.0
2018-03-06 13:50:00,47.59,47.62,47.55,47.6,112132.0,39.7737,39.7987,39.7402,39.782,112132.0
2018-03-06 14:00:00,47.6,47.63,47.52,47.61,136609.0,39.782,39.8071,39.7152,39.7904,136609.0
2018-03-06 14:10:00,47.6,47.62,47.53,47.56,103782.0,39.782,39.7987,39.7235,39.7486,103782.0
2018-03-06 14:20:00,47.55,47.61,47.55,47.57,125575.0,39.7402,39.7904,39.7402,39.7569,125575.0
2018-03-06 14:30:00,47.57,47.68,47.57,47.68,93835.0,39.7569,39.8489,39.7569,39.8489,93835.0
2018-03-06 14:40:00,47.68,47.71,47.64,47.7,74701.0,39.8489,39.874,39.8155,39.8656,74701.0
2018-03-06 14:50:00,47.71,47.71,47.63,47.65,96199.0,39.874,39.874,39.8071,39.8238,96199.0
2018-03-06 15:00:00,47.64,47.66,47.57,47.64,145518.0,39.8155,39.8322,39.7569,39.8155,145518.0
2018-03-06 15:10:00,47.63,47.64,47.54,47.6,119675.0,39.8071,39.8155,39.7319,39.782,119675.0
2018-03-06 15:20:00,47.59,47.64,47.55,47.62,133325.0,39.7737,39.8155,39.7402,39.7987,133325.0
2018-03-06 15:30:00,47.62,47.66,47.6,47.6,153241.0,39.7987,39.8322,39.782,39.782,153241.0
2018-03-06 15:40:00,47.61,47.64,47.54,47.56,374463.0,39.7904,39.8155,39.7319,39.7486,374463.0
2018-03-06 15:50:00,47.56,47.63,47.53,47.63,1240433.0,39.7486,39.8071,39.7235,39.8071,1240433.0
2018-03-07 09:30:00,47.25,47.47,47.25,47.47,623806.0,39.4895,39.6734,39.4895,39.6734,623806.0
2018-03-07 09:40:00,47.47,47.52,47.27,47.29,627139.0,39.6734,39.7152,39.5062,39.5229,627139.0
2018-03-07 09:50:00,47.29,47.34,47.22,47.23,454951.0,39.5229,39.5647,39.4644,39.4728,454951.0
2018-03-07 10:00:00,47.23,47.32,47.2,47.23,378149.0,39.4728,39.548,39.4477,39.4728,378149.0
2018-03-07 10:10:00,47.23,47.33,47.18,47.21,916358.0,39.4728,39.5564,39.431,39.4561,916358.0
2018-03-07 10:20:00,47.2,47.35,47.19,47.3,414898.0,39.4477,39.5731,39.4394,39.5313,414898.0
2018-03-07 10:30:00,47.3,47.4,47.28,47.38,545633.0,39.5313,39.6149,39.5146,39.5982,545633.0
2018-03-07 10:40:00,47.39,47.4,47.36,47.39,631246.0,39.6065,39.6149,39.5814,39.6065,631246.0
2018-03-07 10:50:00,47.4,47.47,47.36,47.41,550126.0,39.6149,39.6734,39.5814,39.6232,550126.0
2018-03-07 11:00:00,47.41,47.45,47.33,47.37,516603.0,39.6232,39.6567,39.5564,39.5898,516603.0
2018-03-07 11:10:00,47.37,47.39,47.28,47.28,362647.0,39.5898,39.6065,39.5146,39.5146,362647.0
2018-03-07 11:20:00,47.27,47.34,47.24,47.34,239482.0,39.5062,39.5647,39.4811,39.5647,239482.0
2018-03-07 11:30:00,47.34,47.37,47.29,47.35,182158.0,39.5647,39.5898,39.5229,39.5731,182158.0
2018-03-07 11:40:00,47.35,47.38,47.25,47.26,332597.0,39.5731,39.5982,39.4895,39.4979,332597.0
2018-03-07 11:50:00,47.26,47.26,47.1,47.11,1916571.0,39.4979,39.4979,39.3641,39.3725,1916571.0
2018-03-07 12:00:00,47.11,47.12,47.0,47.03,1016708.0,39.3725,39.3809,39.2806,39.3056,1016708.0
2018-03-07 12:10:00,47.03,47.03,46.94,47.02,408544.0,39.3056,39.3056,39.2304,39.2973,408544.0
2018-03-07 12:20:00,47.02,47.04,46.94,47.03,435367.0,39.2973,39.314,39.2304,39.3056,435367.0
2018-03-07 12:30:00,47.03,47.05,46.98,47.01,623861.0,39.3056,39.3224,39.2639,39.2889,623861.0
2018-03-07 12:40:00,47.0,47.05,46.92,47.01,720654.0,39.2806,39.3224,39.2137,39.2889,720654.0
2018-03-07 12:50:00,47.02,47.1,47.0,47.09,491552.0,39.2973,39.3641,39.2806,39.3558,491552.0
2018-03-07 13:00:00,47.09,47.11,46.96,46.97,413440.0,39.3558,39.3725,39.2471,39.2555,413440.0
2018-03-07 13:10:00,46.97,46.99,46.89,46.97,1010152.0,39.2555,39.2722,39.1886,39.2555,1010152.0
2018-03-07 13:20:00,46.97,47.12,46.96,47.12,246707.0,39.2555,39.3809,39.2471,39.3809,246707.0
2018-03-07 13:30:00,47.12,47.16,47.07,47.11,340825.0,39.3809,39.4143,39.3391,39.3725,340825.0
2018-03-07 13:40:00,47.12,47.18,47.1,47.14,227639.0,39.3809,39.431,39.3641,39.3976,227639.0
2018-03-07 13:50:00,47.13,47.18,47.12,47.15,157033.0,39.3892,39.431,39.3809,39.4059,157033.0
2018-03-07 14:00:00,47.15,47.17,47.1,47.16,233769.0,39.4059,39.4226,39.3641,39.4143,233769.0
2018-03-07 14:10:00,47.15,47.26,47.15,47.22,336278.0,39.4059,39.4979,39.4059,39.4644,336278.0
2018-03-07 14:20:00,47.23,47.25,47.17,47.17,292688.0,39.4728,39.4895,39.4226,39.4226,292688.0
2018-03-07 14:30:00,47.17,47.29,47.16,47.26,255179.0,39.4226,39.5229,39.4143,39.4979,255179.0
2018-03-07 14:40:00,47.27,47.29,47.24,47.28,285908.0,39.5062,39.5229,39.4811,39.5146,285908.0
2018-03-07 14:50:00,47.28,47.32,47.21,47.26,309233.0,39.5146,39.548,39.4561,39.4979,309233.0
2018-03-07 15:00:00,47.26,47.41,47.24,47.38,465694.0,39.4979,39.6232,39.4811,39.5982,465694.0
2018-03-07 15:10:00,47.38,47.42,47.33,47.35,210136.0,39.5982,39.6316,39.5564,39.5731,210136.0
2018-03-07 15:20:00,47.35,47.41,47.31,47.39,199621.0,39.5731,39.6232,39.5397,39.6065,199621.0
2018-03-07 15:30:00,47.38,47.52,47.38,47.51,693987.0,39.5982,39.7152,39.5982,39.7068,693987.0
2018-03-07 15:40:00,47.51,47.56,47.47,47.49,696056.0,39.7068,39.7486,39.6734,39.6901,696056.0
2018-03-07 15:50:00,47.5,47.52,47.44,47.5,1431634.0,39.6984,39.7152,39.6483,39.6984,1431634.0
2018-03-08 09:30:00,47.9,47.93,47.8,47.83,777152.0,40.0327,40.0578,39.9492,39.9742,777152.0
2018-03-08 09:40:00,47.82,47.89,47.79,47.82,411894.0,39.9659,40.0244,39.9408,39.9659,411894.0
2018-03-08 09:50:00,47.82,47.85,47.72,47.75,564144.0,39.9659,39.991,39.8823,39.9074,564144.0
2018-03-08 10:00:00,47.75,47.78,47.61,47.68,566955.0,39.9074,39.9325,39.7904,39.8489,566955.0
2018-03-08 10:10:00,47.68,47.77,47.66,47.73,908103.0,39.8489,39.9241,39.8322,39.8907,908103.0
2018-03-08 10:20:00,47.73,47.79,47.67,47.67,993242.0,39.8907,39.9408,39.8405,39.8405,993242.0
2018-03-08 10:30:00,47.67,47.7,47.53,47.53,418019.0,39.8405,39.8656,39.7235,39.7235,418019.0
2018-03-08 10:40:00,47.53,47.61,47.51,47.59,287677.0,39.7235,39.7904,39.7068,39.7737,287677.0
2018-03-08 10:50:00,47.59,47.62,47.56,47.59,252928.0,39.7737,39.7987,39.7486,39.7737,252928.0
2018-03-08 11:00:00,47.59,47.72,47.57,47.71,807083.0,39.7737,39.8823,39.7569,39.874,807083.0
2018-03-08 11:10:00,47.71,47.8,47.7,47.75,327924.0,39.874,39.9492,39.8656,39.9074,327924.0
2018-03-08 11:20:00,47.75,47.79,47.72,47.75,252669.0,39.9074,39.9408,39.8823,39.9074,252669.0
2018-03-08 11:30:00,47.74,47.77,47.66,47.67,399215.0,39.899,39.9241,39.8322,39.8405,399215.0
2018-03-08 11:40:00,47.68,47.7,47.61,47.63,163665.0,39.8489,39.8656,39.7904,39.8071,163665.0
2018-03-08 11:50:00,47.63,47.65,47.57,47.61,1390563.0,39.8071,39.8238,39.7569,39.7904,1390563.0
2018-03-08 12:00:00,47.6,47.62,47.57,47.57,426473.0,39.782,39.7987,39.7569,39.7569,426473.0
2018-03-08 12:10:00,47.57,47.57,47.47,47.55,570367.0,39.7569,39.7569,39.6734,39.7402,570367.0
2018-03-08 12:20:00,47.55,47.67,47.54,47.66,240690.0,39.7402,39.8405,39.7319,39.8322,240690.0
2018-03-08 12:30:00,47.66,47.66,47.58,47.63,127580.0,39.8322,39.8322,39.7653,39.8071,127580.0
2018-03-08 12:40:00,47.63,47.66,47.61,47.64,196573.0,39.8071,39.8322,39.7904,39.8155,196573.0
2018-03-08 12:50:00,47.64,47.66,47.56,47.65,203916.0,39.8155,39.8322,39.7486,39.8238,203916.0
2018-03-08 13:00:00,47.65,47.67,47.61,47.67,154320.0,39.8238,39.8405,39.7904,39.8405,154320.0
2018-03-08 13:10:00,47.67,47.69,47.59,47.6,212445.0,39.8405,39.8572,39.7737,39.782,212445.0
2018-03-08 13:20:00,47.6,47.61,47.49,47.54,250968.0,39.782,39.7904,39.6901,39.7319,250968.0
2018-03-08 13:30:00,47.54,47.55,47.49,47.5,204579.0,39.7319,39.7402,39.6901,39.6984,204579.0
2018-03-08 13:40:00,47.5,47.55,47.47,47.53,199548.0,39.6984,39.7402,39.6734,39.7235,199548.0
2018-03-08 13:50:00,47.53,47.57,47.51,47.55,167219.0,39.7235,39.7569,39.7068,39.7402,167219.0
2018-03-08 14:00:00,47.55,47.56,47.48,47.48,143571.0,39.7402,39.7486,39.6817,39.6817,143571.0
2018-03-08 14:10:00,47.48,47.55,47.48,47.54,130761.0,39.6817,39.7402,39.6817,39.7319,130761.0
2018-03-08 14:20:00,47.54,47.55,47.49,47.53,399643.0,39.7319,39.7402,39.6901,39.7235,399643.0
2018-03-08 14:30:00,47.52,47.55,47.47,47.55,283081.0,39.7152,39.7402,39.6734,39.7402,283081.0
2018-03-08 14:40:00,47.55,47.69,47.54,47.67,499957.0,39.7402,39.8572,39.7319,39.8405,499957.0
2018-03-08 14:50:00,47.66,47.74,47.65,47.69,424734.0,39.8322,39.899,39.8238,39.8572,424734.0
2018-03-08 15:00:00,47.69,47.78,47.68,47.73,269397.0,39.8572,39.9325,39.8489,39.8907,269397.0
2018-03-08 15:10:00,47.73,47.78,47.71,47.76,232467.0,39.8907,39.9325,39.874,39.9157,232467.0
2018-03-08 15:20:00,47.76,47.8,47.73,47.73,372226.0,39.9157,39.9492,39.8907,39.8907,372226.0
2018-03-08 15:30:00,47.74,47.76,47.64,47.65,410065.0,39.899,39.9157,39.8155,39.8238,410065.0
2018-03-08 15:40:00,47.65,47.66,47.55,47.58,798253.0,39.8238,39.8322,39.7402,39.7653,798253.0
2018-03-08 15:50:00,47.58,47.68,47.58,47.68,1097004.0,39.7653,39.8489,39.7653,39.8489,1097004.0
2018-03-09 09:30:00,48.33,48.44,48.25,48.3,1095104.0,40.3921,40.4841,40.3253,40.3671,1095104.0
2018-03-09 09:40:00,48.3,48.39,48.24,48.38,544373.0,40.3671,40.4423,40.3169,40.4339,544373.0
2018-03-09 09:50:00,48.38,48.44,48.37,48.41,693633.0,40.4339,40.4841,40.4256,40.459,693633.0
2018-03-09 10:00:00,48.41,48.48,48.38,48.45,559265.0,40.459,40.5175,40.4339,40.4924,559265.0
2018-03-09 10:10:00,48.45,48.5,48.38,48.48,450118.0,40.4924,40.5342,40.4339,40.5175,450118.0
2018-03-09 10:20:00,48.47,48.51,48.44,48.47,270133.0,40.5091,40.5426,40.4841,40.5091,270133.0
2018-03-09 10:30:00,48.47,48.56,48.43,48.53,428086.0,40.5091,40.5843,40.4757,40.5593,428086.0
2018-03-09 10:40:00,48.53,48.6,48.53,48.55,455853.0,40.5593,40.6178,40.5593,40.576,455853.0
2018-03-09 10:50:00,48.55,48.57,48.51,48.52,355129.0,40.576,40.5927,40.5426,40.5509,355129.0
2018-03-09 11:00:00,48.52,48.58,48.49,48.55,293524.0,40.5509,40.6011,40.5258,40.576,293524.0
2018-03-09 11:10:00,48.55,48.62,48.52,48.61,239658.0,40.576,40.6345,40.5509,40.6261,239658.0
2018-03-09 11:20:00,48.6,48.68,48.58,48.66,727214.0,40.6178,40.6846,40.6011,40.6679,727214.0
2018-03-09 11:30:00,48.67,48.72,48.64,48.69,554840.0,40.6763,40.7181,40.6512,40.693,554840.0
2018-03-09 11:40:00,48.69,48.69,48.63,48.66,228714.0,40.693,40.693,40.6429,40.6679,228714.0
2018-03-09 11:50:00,48.67,48.7,48.62,48.69,218949.0,40.6763,40.7014,40.6345,40.693,218949.0
2018-03-09 12:00:00,48.7,48.76,48.69,48.76,217003.0,40.7014,40.7515,40.693,40.7515,217003.0
2018-03-09 12:10:00,48.76,48.82,48.74,48.8,437357.0,40.7515,40.8016,40.7348,40.7849,437357.0
2018-03-09 12:20:00,48.81,48.82,48.75,48.79,223349.0,40.7933,40.8016,40.7431,40.7766,223349.0
2018-03-09 12:30:00,48.79,48.85,48.78,48.81,373270.0,40.7766,40.8267,40.7682,40.7933,373270.0
2018-03-09 12:40:00,48.81,48.84,48.78,48.83,215422.0,40.7933,40.8184,40.7682,40.81,215422.0
2018-03-09 12:50:00,48.83,48.83,48.77,48.8,190934.0,40.81,40.81,40.7599,40.7849,190934.0
2018-03-09 13:00:00,48.8,48.9,48.8,48.89,250416.0,40.7849,40.8685,40.7849,40.8601,250416.0
2018-03-09 13:10:00,48.89,48.91,48.85,48.87,269962.0,40.8601,40.8769,40.8267,40.8434,269962.0
2018-03-09 13:20:00,48.87,48.9,48.85,48.89,182514.0,40.8434,40.8685,40.8267,40.8601,182514.0
2018-03-09 13:30:00,48.89,48.89,48.82,48.86,314923.0,40.8601,40.8601,40.8016,40.8351,314923.0
2018-03-09 13:40:00,48.87,48.9,48.84,48.84,299064.0,40.8434,40.8685,40.8184,40.8184,299064.0
2018-03-09 13:50:00,48.85,48.89,48.82,48.84,735764.0,40.8267,40.8601,40.8016,40.8184,735764.0
2018-03-09 14:00:00,48.85,48.87,48.82,48.85,265111.0,40.8267,40.8434,40.8016,40.8267,265111.0
2018-03-09 14:10:00,48.86,48.91,48.85,48.86,263458.0,40.8351,40.8769,40.8267,40.8351,263458.0
2018-03-09 14:20:00,48.87,48.87,48.8,48.84,274939.0,40.8434,40.8434,40.7849,40.8184,274939.0
2018-03-09 14:30:00,48.85,48.89,48.82,48.87,472476.0,40.8267,40.8601,40.8016,40.8434,472476.0
2018-03-09 14:40:00,48.88,48.91,48.87,48.9,245313.0,40.8518,40.8769,40.8434,40.8685,245313.0
2018-03-09 14:50:00,48.9,48.92,48.87,48.89,244892.0,40.8685,40.8852,40.8434,40.8601,244892.0
2018-03-09 15:00:00,48.9,48.93,48.87,48.88,412387.0,40.8685,40.8936,40.8434,40.8518,412387.0
2018-03-09 15:10:00,48.87,48.91,48.86,48.88,294160.0,40.8434,40.8769,40.8351,40.8518,294160.0
2018-03-09 15:20:00,48.88,48.9,48.84,48.89,347420.0,40.8518,40.8685,40.8184,40.8601,347420.0
2018-03-09 15:30:00,48.89,48.97,48.88,48.93,678492.0,40.8601,40.927,40.8518,40.8936,678492.0
2018-03-09 15:40:00,48.93,48.95,48.91,48.92,783259.0,40.8936,40.9103,40.8769,40.8852,783259.0
2018-03-09 15:50:00,48.91,49.05,48.91,49.01,3670039.0,40.8769,40.9939,40.8769,40.9604,3670039.0
2018-03-12 09:30:00,49.12,49.21,49.09,49.19,650734.0,41.0524,41.1276,41.0273,41.1109,650734.0
2018-03-12 09:40:00,49.19,49.29,49.16,49.25,659868.0,41.1109,41.1945,41.0858,41.161,659868.0
2018-03-12 09:50:00,49.26,49.26,49.14,49.16,364680.0,41.1694,41.1694,41.0691,41.0858,364680.0
2018-03-12 10:00:00,49.17,49.22,49.13,49.16,402537.0,41.0942,41.1359,41.0607,41.0858,402537.0
2018-03-12 10:10:00,49.16,49.23,49.15,49.21,769711.0,41.0858,41.1443,41.0774,41.1276,769711.0
2018-03-12 10:20:00,49.2,49.23,49.17,49.21,296443.0,41.1192,41.1443,41.0942,41.1276,296443.0
2018-03-12 10:30:00,49.2,49.23,49.18,49.2,352209.0,41.1192,41.1443,41.1025,41.1192,352209.0
2018-03-12 10:40:00,49.2,49.23,49.17,49.21,359613.0,41.1192,41.1443,41.0942,41.1276,359613.0
2018-03-12 10:50:00,49.21,49.23,49.05,49.07,350353.0,41.1276,41.1443,40.9939,41.0106,350353.0
2018-03-12 11:00:00,49.07,49.1,48.99,49.01,781482.0,41.0106,41.0357,40.9437,40.9604,781482.0
2018-03-12 11:10:00,49.01,49.05,48.96,49.02,544807.0,40.9604,40.9939,40.9187,40.9688,544807.0
2018-03-12 11:20:00,49.01,49.02,48.84,48.86,2194883.0,40.9604,40.9688,40.8184,40.8351,2194883.0
2018-03-12 11:30:00,48.86,48.97,48.84,48.94,537890.0,40.8351,40.927,40.8184,40.9019,537890.0
2018-03-12 11:40:00,48.94,48.97,48.92,48.93,390033.0,40.9019,40.927,40.8852,40.8936,390033.0
2018-03-12 11:50:00,48.94,48.97,48.88,48.93,206815.0,40.9019,40.927,40.8518,40.8936,206815.0
2018-03-12 12:00:00,48.93,49.03,48.93,49.02,228160.0,40.8936,40.9772,40.8936,40.9688,228160.0
2018-03-12 12:10:00,49.02,49.07,48.99,49.04,243844.0,40.9688,41.0106,40.9437,40.9855,243844.0
2018-03-12 12:20:00,49.04,49.07,48.99,49.04,183336.0,40.9855,41.0106,40.9437,40.9855,183336.0
2018-03-12 12:30:00,49.04,49.07,48.97,48.98,251837.0,40.9855,41.0106,40.927,40.9354,251837.0
2018-03-12 12:40:00,48.99,49.03,48.98,48.98,204313.0,40.9437,40.9772,40.9354,40.9354,204313.0
2018-03-12 12:50:00,48.98,49.02,48.95,48.98,204363.0,40.9354,40.9688,40.9103,40.9354,204363.0
2018-03-12 13:00:00,48.98,49.06,48.97,49.02,325514.0,40.9354,41.0022,40.927,40.9688,325514.0
2018-03-12 13:10:00,49.02,49.06,48.99,49.02,444306.0,40.9688,41.0022,40.9437,40.9688,444306.0
2018-03-12 13:20:00,49.02,49.04,49.0,49.02,142553.0,40.9688,40.9855,40.9521,40.9688,142553.0
2018-03-12 13:30:00,49.03,49.06,49.01,49.05,136207.0,40.9772,41.0022,40.9604,40.9939,136207.0
2018-03-12 13:40:00,49.05,49.09,49.02,49.08,163552.0,40.9939,41.0273,40.9688,41.0189,163552.0
2018-03-12 13:50:00,49.08,49.08,49.01,49.02,100887.0,41.0189,41.0189,40.9604,40.9688,100887.0
2018-03-12 14:00:00,49.02,49.09,49.02,49.04,129238.0,40.9688,41.0273,40.9688,40.9855,129238.0
2018-03-12 14:10:00,49.04,49.05,48.98,49.03,142118.0,40.9855,40.9939,40.9354,40.9772,142118.0
2018-03-12 14:20:00,49.03,49.06,49.01,49.04,107246.0,40.9772,41.0022,40.9604,40.9855,107246.0
2018-03-12 14:30:00,49.04,49.08,49.03,49.06,73755.0,40.9855,41.0189,40.9772,41.0022,73755.0
2018-03-12 14:40:00,49.06,49.06,49.0,49.01,153944.0,41.0022,41.0022,40.9521,40.9604,153944.0
2018-03-12 14:50:00,49.02,49.06,49.0,49.02,267874.0,40.9688,41.0022,40.9521,40.9688,267874.0
2018-03-12 15:00:00,49.02,49.06,49.01,49.04,94294.0,40.9688,41.0022,40.9604,40.9855,94294.0
2018-03-12 15:10:00,49.04,49.08,49.04,49.06,258598.0,40.9855,41.0189,40.9855,41.0022,258598.0
2018-03-12 15:20:00,49.06,49.1,49.03,49.09,172557.0,41.0022,41.0357,40.9772,41.0273,172557.0
2018-03-12 15:30:00,49.09,49.15,49.07,49.13,387591.0,41.0273,41.0774,41.0106,41.0607,387591.0
2018-03-12 15:40:00,49.14,49.22,49.13,49.18,599905.0,41.0691,41.1359,41.0607,41.1025,599905.0
2018-03-12 15:50:00,49.17,49.19,49.09,49.11,1499706.0,41.0942,41.1109,41.0273,41.044,1499706.0
2018-03-13 09:30:00,49.39,49.41,49.31,49.4,618829.0,41.278,41.2947,41.2112,41.2864,618829.0
2018-03-13 09:40:00,49.4,49.44,49.36,49.37,487185.0,41.2864,41.3198,41.253,41.2613,487185.0
2018-03-13 09:50:00,49.37,49.38,49.28,49.28,245044.0,41.2613,41.2697,41.1861,41.1861,245044.0
2018-03-13 10:00:00,49.29,49.35,49.26,49.29,275160.0,41.1945,41.2446,41.1694,41.1945,275160.0
2018-03-13 10:10:00,49.29,49.32,49.22,49.26,259590.0,41.1945,41.2195,41.1359,41.1694,259590.0
2018-03-13 10:20:00,49.26,49.27,49.2,49.21,245449.0,41.1694,41.1777,41.1192,41.1276,245449.0
2018-03-13 10:30:00,49.21,49.22,49.1,49.11,325237.0,41.1276,41.1359,41.0357,41.044,325237.0
2018-03-13 10:40:00,49.1,49.18,49.1,49.14,186270.0,41.0357,41.1025,41.0357,41.0691,186270.0
2018-03-13 10:50:00,49.13,49.14,49.05,49.07,255713.0,41.0607,41.0691,40.9939,41.0106,255713.0
2018-03-13 11:00:00,49.07,49.08,48.94,48.94,528946.0,41.0106,41.0189,40.9019,40.9019,528946.0
2018-03-13 11:10:00,48.95,48.98,48.83,48.88,1087154.0,40.9103,40.9354,40.81,40.8518,1087154.0
2018-03-13 11:20:00,48.88,48.89,48.77,48.82,765928.0,40.8518,40.8601,40.7599,40.8016,765928.0
2018-03-13 11:30:00,48.82,48.87,48.75,48.8,638710.0,40.8016,40.8434,40.7431,40.7849,638710.0
2018-03-13 11:40:00,48.8,48.87,48.79,48.83,283306.0,40.7849,40.8434,40.7766,40.81,283306.0
2018-03-13 11:50:00,48.84,48.87,48.77,48.78,700152.0,40.8184,40.8434,40.7599,40.7682,700152.0
2018-03-13 12:00:00,48.78,48.79,48.55,48.59,1188553.0,40.7682,40.7766,40.576,40.6094,1188553.0
2018-03-13 12:10:00,48.59,48.7,48.56,48.68,415172.0,40.6094,40.7014,40.5843,40.6846,415172.0
2018-03-13 12:20:00,48.68,48.71,48.56,48.59,329875.0,40.6846,40.7097,40.5843,40.6094,329875.0
2018-03-13 12:30:00,48.6,48.74,48.6,48.71,386827.0,40.6178,40.7348,40.6178,40.7097,386827.0
2018-03-13 12:40:00,48.71,48.78,48.67,48.77,324943.0,40.7097,40.7682,40.6763,40.7599,324943.0
2018-03-13 12:50:00,48.77,48.8,48.71,48.71,226299.0,40.7599,40.7849,40.7097,40.7097,226299.0
2018-03-13 13:00:00,48.72,48.76,48.71,48.75,178263.0,40.7181,40.7515,40.7097,40.7431,178263.0
2018-03-13 13:10:00,48.75,48.79,48.72,48.76,195669.0,40.7431,40.7766,40.7181,40.7515,195669.0
2018-03-13 13:20:00,48.76,48.77,48.72,48.74,102376.0,40.7515,40.7599,40.7181,40.7348,102376.0
2018-03-13 13:30:00,48.74,48.77,48.71,48.76,49925.0,40.7348,40.7599,40.7097,40.7515,49925.0
2018-03-13 13:40:00,48.77,48.79,48.6,48.63,880858.0,40.7599,40.7766,40.6178,40.6429,880858.0
2018-03-13 13:50:00,48.62,48.68,48.6,48.65,418492.0,40.6345,40.6846,40.6178,40.6596,418492.0
2018-03-13 14:00:00,48.64,48.7,48.62,48.63,319238.0,40.6512,40.7014,40.6345,40.6429,319238.0
2018-03-13 14:10:00,48.63,48.65,48.57,48.65,304595.0,40.6429,40.6596,40.5927,40.6596,304595.0
2018-03-13 14:20:00,48.64,48.66,48.6,48.62,125198.0,40.6512,40.6679,40.6178,40.6345,125198.0
2018-03-13 14:30:00,48.62,48.73,48.61,48.64,310137.0,40.6345,40.7264,40.6261,40.6512,310137.0
2018-03-13 14:40:00,48.64,48.64,48.44,48.45,1003719.0,40.6512,40.6512,40.4841,40.4924,1003719.0
2018-03-13 14:50:00,48.46,48.49,48.37,48.47,977434.0,40.5008,40.5258,40.4256,40.5091,977434.0
2018-03-13 15:00:00,48.48,48.54,48.43,48.48,870891.0,40.5175,40.5676,40.4757,40.5175,870891.0
2018-03-13 15:10:00,48.48,48.49,48.37,48.41,543537.0,40.5175,40.5258,40.4256,40.459,543537.0
2018-03-13 15:20:00,48.41,48.42,48.33,48.39,631950.0,40.459,40.4673,40.3921,40.4423,631950.0
2018-03-13 15:30:00,48.39,48.45,48.33,48.34,619934.0,40.4423,40.4924,40.3921,40.4005,619934.0
2018-03-13 15:40:00,48.34,48.39,48.31,48.37,1188315.0,40.4005,40.4423,40.3754,40.4256,1188315.0
2018-03-13 15:50:00,48.37,48.53,48.37,48.49,3257550.0,40.4256,40.5593,40.4256,40.5258,3257550.0
2018-03-14 09:30:00,49.07,49.17,48.97,48.98,1186046.0,41.0106,41.0942,40.927,40.9354,1186046.0
2018-03-14 09:40:00,48.98,49.03,48.87,48.88,541669.0,40.9354,40.9772,40.8434,40.8518,541669.0
2018-03-14 09:50:00,48.88,48.92,48.83,48.86,359022.0,40.8518,40.8852,40.81,40.8351,359022.0
2018-03-14 10:00:00,48.86,48.96,48.85,48.9,452257.0,40.8351,40.9187,40.8267,40.8685,452257.0
2018-03-14 10:10:00,48.9,48.91,48.65,48.67,571402.0,40.8685,40.8769,40.6596,40.6763,571402.0
2018-03-14 10:20:00,48.67,48.75,48.66,48.75,326551.0,40.6763,40.7431,40.6679,40.7431,326551.0
2018-03-14 10:30:00,48.74,48.78,48.66,48.74,290953.0,40.7348,40.7682,40.6679,40.7348,290953.0
2018-03-14 10:40:00,48.73,48.81,48.71,48.77,237289.0,40.7264,40.7933,40.7097,40.7599,237289.0
2018-03-14 10:50:00,48.77,48.77,48.68,48.69,326841.0,40.7599,40.7599,40.6846,40.693,326841.0
2018-03-14 11:00:00,48.7,48.73,48.53,48.57,453250.0,40.7014,40.7264,40.5593,40.5927,453250.0
2018-03-14 11:10:00,48.57,48.58,48.47,48.51,315397.0,40.5927,40.6011,40.5091,40.5426,315397.0
2018-03-14 11:20:00,48.51,48.58,48.43,48.55,364979.0,40.5426,40.6011,40.4757,40.576,364979.0
2018-03-14 11:30:00,48.55,48.59,48.35,48.39,542899.0,40.576,40.6094,40.4088,40.4423,542899.0
2018-03-14 11:40:00,48.38,48.46,48.35,48.38,417997.0,40.4339,40.5008,40.4088,40.4339,417997.0
2018-03-14 11:50:00,48.39,48.48,48.39,48.42,385665.0,40.4423,40.5175,40.4423,40.4673,385665.0
2018-03-14 12:00:00,48.43,48.47,48.38,48.38,358469.0,40.4757,40.5091,40.4339,40.4339,358469.0
2018-03-14 12:10:00,48.38,48.57,48.36,48.56,343439.0,40.4339,40.5927,40.4172,40.5843,343439.0
2018-03-14 12:20:00,48.55,48.58,48.5,48.53,310090.0,40.576,40.6011,40.5342,40.5593,310090.0
2018-03-14 12:30:00,48.54,48.69,48.52,48.66,340854.0,40.5676,40.693,40.5509,40.6679,340854.0
2018-03-14 12:40:00,48.66,48.69,48.58,48.61,323448.0,40.6679,40.693,40.6011,40.6261,323448.0
2018-03-14 12:50:00,48.6,48.6,48.51,48.55,480521.0,40.6178,40.6178,40.5426,40.576,480521.0
2018-03-14 13:00:00,48.54,48.55,48.47,48.49,493733.0,40.5676,40.576,40.5091,40.5258,493733.0
2018-03-14 13:10:00,48.5,48.51,48.45,48.51,466676.0,40.5342,40.5426,40.4924,40.5426,466676.0
2018-03-14 13:20:00,48.51,48.57,48.49,48.53,180373.0,40.5426,40.5927,40.5258,40.5593,180373.0
2018-03-14 13:30:00,48.54,48.64,48.53,48.64,184961.0,40.5676,40.6512,40.5593,40.6512,184961.0
2018-03-14 13:40:00,48.64,48.72,48.61,48.71,403437.0,40.6512,40.7181,40.6261,40.7097,403437.0
2018-03-14 13:50:00,48.71,48.84,48.71,48.77,412347.0,40.7097,40.8184,40.7097,40.7599,412347.0
2018-03-14 14:00:00,48.78,48.8,48.68,48.75,271907.0,40.7682,40.7849,40.6846,40.7431,271907.0
2018-03-14 14:10:00,48.74,48.75,48.68,48.68,110775.0,40.7348,40.7431,40.6846,40.6846,110775.0
2018-03-14 14:20:00,48.68,48.77,48.67,48.73,279241.0,40.6846,40.7599,40.6763,40.7264,279241.0
2018-03-14 14:30:00,48.74,48.78,48.62,48.65,331462.0,40.7348,40.7682,40.6345,40.6596,331462.0
2018-03-14 14:40:00,48.64,48.67,48.59,48.67,279450.0,40.6512,40.6763,40.6094,40.6763,279450.0
2018-03-14 14:50:00,48.66,48.75,48.65,48.75,344284.0,40.6679,40.7431,40.6596,40.7431,344284.0
2018-03-14 15:00:00,48.75,48.76,48.68,48.69,349909.0,40.7431,40.7515,40.6846,40.693,349909.0
2018-03-14 15:10:00,48.68,48.73,48.6,48.66,559453.0,40.6846,40.7264,40.6178,40.6679,559453.0
2018-03-14 15:20:00,48.66,48.73,48.62,48.66,211107.0,40.6679,40.7264,40.6345,40.6679,211107.0
2018-03-14 15:30:00,48.67,48.7,48.63,48.66,789630.0,40.6763,40.7014,40.6429,40.6679,789630.0
2018-03-14 15:40:00,48.66,48.72,48.61,48.72,484584.0,40.6679,40.7181,40.6261,40.7181,484584.0
2018-03-14 15:50:00,48.71,48.73,48.64,48.71,2402928.0,40.7097,40.7264,40.6512,40.7097,2402928.0
2018-03-15 09:30:00,49.14,49.18,48.96,48.97,764852.0,41.0691,41.1025,40.9187,40.927,764852.0
2018-03-15 09:40:00,48.97,48.97,48.88,48.89,823015.0,40.927,40.927,40.8518,40.8601,823015.0
2018-03-15 09:50:00,48.88,48.98,48.86,48.94,551934.0,40.8518,40.9354,40.8351,40.9019,551934.0
2018-03-15 10:00:00,48.95,49.05,48.94,49.02,429820.0,40.9103,40.9939,40.9019,40.9688,429820.0
2018-03-15 10:10:00,49.03,49.07,48.93,48.94,434427.0,40.9772,41.0106,40.8936,40.9019,434427.0
2018-03-15 10:20:00,48.95,49.04,48.94,49.02,386493.0,40.9103,40.9855,40.9019,40.9688,386493.0
2018-03-15 10:30:00,49.02,49.07,48.98,48.99,477236.0,40.9688,41.0106,40.9354,40.9437,477236.0
2018-03-15 10:40:00,48.99,49.05,48.97,49.03,354706.0,40.9437,40.9939,40.927,40.9772,354706.0
2018-03-15 10:50:00,49.04,49.1,49.0,49.09,483306.0,40.9855,41.0357,40.9521,41.0273,483306.0
2018-03-15 11:00:00,49.09,49.27,49.08,49.25,3428082.0,41.0273,41.1777,41.0189,41.161,3428082.0
2018-03-15 11:10:00,49.26,49.34,49.25,49.3,661727.0,41.1694,41.2362,41.161,41.2028,661727.0
2018-03-15 11:20:00,49.31,49.35,49.28,49.28,456193.0,41.2112,41.2446,41.1861,41.1861,456193.0
2018-03-15 11:30:00,49.28,49.29,49.2,49.25,831257.0,41.1861,41.1945,41.1192,41.161,831257.0
2018-03-15 11:40:00,49.24,49.25,49.12,49.12,354621.0,41.1527,41.161,41.0524,41.0524,354621.0
2018-03-15 11:50:00,49.11,49.13,49.05,49.11,272785.0,41.044,41.0607,40.9939,41.044,272785.0
2018-03-15 12:00:00,49.12,49.14,49.07,49.07,408774.0,41.0524,41.0691,41.0106,41.0106,408774.0
2018-03-15 12:10:00,49.08,49.09,48.98,49.02,334553.0,41.0189,41.0273,40.9354,40.9688,334553.0
2018-03-15 12:20:00,49.02,49.05,48.98,49.0,189018.0,40.9688,40.9939,40.9354,40.9521,189018.0
2018-03-15 12:30:00,49.01,49.03,48.89,48.93,363744.0,40.9604,40.9772,40.8601,40.8936,363744.0
2018-03-15 12:40:00,48.92,48.99,48.92,48.95,107096.0,40.8852,40.9437,40.8852,40.9103,107096.0
2018-03-15 12:50:00,48.96,49.02,48.96,48.98,129621.0,40.9187,40.9688,40.9187,40.9354,129621.0
2018-03-15 13:00:00,48.98,49.04,48.96,49.04,113274.0,40.9354,40.9855,40.9187,40.9855,113274.0
2018-03-15 13:10:00,49.04,49.04,48.9,48.92,286876.0,40.9855,40.9855,40.8685,40.8852,286876.0
2018-03-15 13:20:00,48.92,48.98,48.9,48.95,130903.0,40.8852,40.9354,40.8685,40.9103,130903.0
2018-03-15 13:30:00,48.95,48.98,48.92,48.94,104427.0,40.9103,40.9354,40.8852,40.9019,104427.0
2018-03-15 13:40:00,48.94,48.94,48.86,48.9,258873.0,40.9019,40.9019,40.8351,40.8685,258873.0
2018-03-15 13:50:00,48.91,48.93,48.8,48.8,235434.0,40.8769,40.8936,40.7849,40.7849,235434.0
2018-03-15 14:00:00,48.79,48.85,48.76,48.84,262678.0,40.7766,40.8267,40.7515,40.8184,262678.0
2018-03-15 14:10:00,48.84,48.87,48.79,48.85,287980.0,40.8184,40.8434,40.7766,40.8267,287980.0
2018-03-15 14:20:00,48.85,48.87,48.8,48.8,108277.0,40.8267,40.8434,40.7849,40.7849,108277.0
2018-03-15 14:30:00,48.8,48.85,48.79,48.81,188493.0,40.7849,40.8267,40.7766,40.7933,188493.0
2018-03-15 14:40:00,48.81,48.84,48.77,48.82,229817.0,40.7933,40.8184,40.7599,40.8016,229817.0
2018-03-15 14:50:00,48.83,48.9,48.79,48.9,304323.0,40.81,40.8685,40.7766,40.8685,304323.0
2018-03-15 15:00:00,48.89,48.92,48.86,48.89,178028.0,40.8601,40.8852,40.8351,40.8601,178028.0
2018-03-15 15:10:00,48.9,48.93,48.85,48.89,297481.0,40.8685,40.8936,40.8267,40.8601,297481.0
2018-03-15 15:20:00,48.89,48.98,48.89,48.98,370402.0,40.8601,40.9354,40.8601,40.9354,370402.0
2018-03-15 15:30:00,48.97,49.0,48.93,48.97,287641.0,40.927,40.9521,40.8936,40.927,287641.0
2018-03-15 15:40:00,48.97,49.03,48.96,48.99,560217.0,40.927,40.9772,40.9187,40.9437,560217.0
2018-03-15 15:50:00,48.99,49.04,48.95,48.99,1134030.0,40.9437,40.9855,40.9103,40.9437,1134030.0
2018-03-16 09:30:00,48.9,49.01,48.87,48.93,675348.0,40.8685,40.9604,40.8434,40.8936,675348.0
2018-03-16 09:40:00,48.92,49.08,48.9,49.04,631763.0,40.8852,41.0189,40.8685,40.9855,631763.0
2018-03-16 09:50:00,49.04,49.07,49.0,49.03,321066.0,40.9855,41.0106,40.9521,40.9772,321066.0
2018-03-16 10:00:00,49.03,49.06,48.95,48.95,303769.0,40.9772,41.0022,40.9103,40.9103,303769.0
2018-03-16 10:10:00,48.95,49.03,48.93,49.0,235410.0,40.9103,40.9772,40.8936,40.9521,235410.0
2018-03-16 10:20:00,49.01,49.04,48.99,49.04,126912.0,40.9604,40.9855,40.9437,40.9855,126912.0
2018-03-16 10:30:00,49.04,49.07,49.03,49.05,163049.0,40.9855,41.0106,40.9772,40.9939,163049.0
2018-03-16 10:40:00,49.04,49.05,48.97,48.98,316428.0,40.9855,40.9939,40.927,40.9354,316428.0
2018-03-16 10:50:00,48.99,49.02,48.97,48.99,346231.0,40.9437,40.9688,40.927,40.9437,346231.0
2018-03-16 11:00:00,48.98,49.0,48.93,48.94,360966.0,40.9354,40.9521,40.8936,40.9019,360966.0
2018-03-16 11:10:00,48.94,48.97,48.9,48.96,272612.0,40.9019,40.927,40.8685,40.9187,272612.0
2018-03-16 11:20:00,48.96,49.06,48.93,49.04,257501.0,40.9187,41.0022,40.8936,40.9855,257501.0
2018-03-16 11:30:00,49.05,49.11,49.03,49.07,341955.0,40.9939,41.044,40.9772,41.0106,341955.0
2018-03-16 11:40:00,49.08,49.1,49.04,49.07,389520.0,41.0189,41.0357,40.9855,41.0106,389520.0
2018-03-16 11:50:00,49.07,49.1,49.0,49.01,372248.0,41.0106,41.0357,40.9521,40.9604,372248.0
2018-03-16 12:00:00,49.02,49.05,49.01,49.04,203262.0,40.9688,40.9939,40.9604,40.9855,203262.0
2018-03-16 12:10:00,49.05,49.1,49.03,49.08,287773.0,40.9939,41.0357,40.9772,41.0189,287773.0
2018-03-16 12:20:00,49.09,49.13,49.07,49.1,353050.0,41.0273,41.0607,41.0106,41.0357,353050.0
2018-03-16 12:30:00,49.09,49.14,49.05,49.13,208880.0,41.0273,41.0691,40.9939,41.0607,208880.0
2018-03-16 12:40:00,49.12,49.15,49.11,49.14,232197.0,41.0524,41.0774,41.044,41.0691,232197.0
2018-03-16 12:50:00,49.14,49.17,49.11,49.17,249823.0,41.0691,41.0942,41.044,41.0942,249823.0
2018-03-16 13:00:00,49.16,49.19,49.11,49.17,281070.0,41.0858,41.1109,41.044,41.0942,281070.0
2018-03-16 13:10:00,49.17,49.19,49.14,49.15,219605.0,41.0942,41.1109,41.0691,41.0774,219605.0
2018-03-16 13:20:00,49.15,49.18,49.09,49.1,315522.0,41.0774,41.1025,41.0273,41.0357,315522.0
2018-03-16 13:30:00,49.11,49.15,49.09,49.14,197862.0,41.044,41.0774,41.0273,41.0691,197862.0
2018-03-16 13:40:00,49.14,49.15,49.05,49.07,290102.0,41.0691,41.0774,40.9939,41.0106,290102.0
2018-03-16 13:50:00,49.07,49.1,49.06,49.09,226917.0,41.0106,41.0357,41.0022,41.0273,226917.0
2018-03-16 14:00:00,49.09,49.11,49.05,49.05,466702.0,41.0273,41.044,40.9939,40.9939,466702.0
2018-03-16 14:10:00,49.05,49.06,49.02,49.06,258771.0,40.9939,41.0022,40.9688,41.0022,258771.0
2018-03-16 14:20:00,49.06,49.09,49.04,49.09,194473.0,41.0022,41.0273,40.9855,41.0273,194473.0
2018-03-16 14:30:00,49.09,49.13,49.07,49.12,349290.0,41.0273,41.0607,41.0106,41.0524,349290.0
2018-03-16 14:40:00,49.12,49.13,49.08,49.09,218199.0,41.0524,41.0607,41.0189,41.0273,218199.0
2018-03-16 14:50:00,49.09,49.15,49.08,49.12,260806.0,41.0273,41.0774,41.0189,41.0524,260806.0
2018-03-16 15:00:00,49.12,49.13,49.1,49.12,163127.0,41.0524,41.0607,41.0357,41.0524,163127.0
2018-03-16 15:10:00,49.12,49.12,49.1,49.11,215699.0,41.0524,41.0524,41.0357,41.044,215699.0
2018-03-16 15:20:00,49.12,49.17,49.1,49.17,473559.0,41.0524,41.0942,41.0357,41.0942,473559.0
2018-03-16 15:30:00,49.16,49.2,49.16,49.18,750756.0,41.0858,41.1192,41.0858,41.1025,750756.0
2018-03-16 15:40:00,49.19,49.22,49.15,49.18,562686.0,41.1109,41.1359,41.0774,41.1025,562686.0
2018-03-16 15:50:00,49.18,49.24,49.14,49.14,3976630.0,41.1025,41.1527,41.0691,41.0691,3976630.0
2018-03-19 09:30:00,48.84,48.84,48.72,48.77,684683.0,40.8184,40.8184,40.7181,40.7599,684683.0
2018-03-19 09:40:00,48.77,48.81,48.71,48.8,461328.0,40.7599,40.7933,40.7097,40.7849,461328.0
2018-03-19 09:50:00,48.8,48.91,48.79,48.87,441068.0,40.7849,40.8769,40.7766,40.8434,441068.0
2018-03-19 10:00:00,48.87,48.89,48.8,48.82,124221.0,40.8434,40.8601,40.7849,40.8016,124221.0
2018-03-19 10:10:00,48.81,48.83,48.75,48.82,329226.0,40.7933,40.81,40.7431,40.8016,329226.0
2018-03-19 10:20:00,48.81,48.86,48.75,48.86,308991.0,40.7933,40.8351,40.7431,40.8351,308991.0
2018-03-19 10:30:00,48.85,48.86,48.8,48.81,160544.0,40.8267,40.8351,40.7849,40.7933,160544.0
2018-03-19 10:40:00,48.82,48.9,48.81,48.9,2017646.0,40.8016,40.8685,40.7933,40.8685,2017646.0
2018-03-19 10:50:00,48.89,48.89,48.74,48.79,562764.0,40.8601,40.8601,40.7348,40.7766,562764.0
2018-03-19 11:00:00,48.78,48.83,48.74,48.82,421874.0,40.7682,40.81,40.7348,40.8016,421874.0
2018-03-19 11:10:00,48.82,48.83,48.65,48.67,484935.0,40.8016,40.81,40.6596,40.6763,484935.0
2018-03-19 11:20:00,48.66,48.71,48.64,48.67,515893.0,40.6679,40.7097,40.6512,40.6763,515893.0
2018-03-19 11:30:00,48.67,48.68,48.54,48.58,469911.0,40.6763,40.6846,40.5676,40.6011,469911.0
2018-03-19 11:40:00,48.56,48.56,48.44,48.48,301130.0,40.5843,40.5843,40.4841,40.5175,301130.0
2018-03-19 11:50:00,48.47,48.53,48.41,48.46,314599.0,40.5091,40.5593,40.459,40.5008,314599.0
2018-03-19 12:00:00,48.46,48.51,48.38,48.43,439584.0,40.5008,40.5426,40.4339,40.4757,439584.0
2018-03-19 12:10:00,48.43,48.48,48.38,48.41,336875.0,40.4757,40.5175,40.4339,40.459,336875.0
2018-03-19 12:20:00,48.41,48.52,48.37,48.51,463110.0,40.459,40.5509,40.4256,40.5426,463110.0
2018-03-19 12:30:00,48.51,48.54,48.44,48.45,686164.0,40.5426,40.5676,40.4841,40.4924,686164.0
2018-03-19 12:40:00,48.45,48.48,48.3,48.31,549821.0,40.4924,40.5175,40.3671,40.3754,549821.0
2018-03-19 12:50:00,48.31,48.39,48.3,48.36,431454.0,40.3754,40.4423,40.3671,40.4172,431454.0
2018-03-19 13:00:00,48.36,48.41,48.29,48.34,1322145.0,40.4172,40.459,40.3587,40.4005,1322145.0
2018-03-19 13:10:00,48.34,48.45,48.32,48.44,503025.0,40.4005,40.4924,40.3838,40.4841,503025.0
2018-03-19 13:20:00,48.43,48.43,48.3,48.35,306243.0,40.4757,40.4757,40.3671,40.4088,306243.0
2018-03-19 13:30:00,48.35,48.43,48.3,48.42,222192.0,40.4088,40.4757,40.3671,40.4673,222192.0
2018-03-19 13:40:00,48.43,48.51,48.42,48.48,284158.0,40.4757,40.5426,40.4673,40.5175,284158.0
2018-03-19 13:50:00,48.47,48.51,48.42,48.51,383888.0,40.5091,40.5426,40.4673,40.5426,383888.0
2018-03-19 14:00:00,48.5,48.56,48.49,48.49,145943.0,40.5342,40.5843,40.5258,40.5258,145943.0
2018-03-19 14:10:00,48.5,48.52,48.46,48.46,140229.0,40.5342,40.5509,40.5008,40.5008,140229.0
2018-03-19 14:20:00,48.46,48.47,48.4,48.47,157743.0,40.5008,40.5091,40.4506,40.5091,157743.0
2018-03-19 14:30:00,48.47,48.47,48.3,48.33,219047.0,40.5091,40.5091,40.3671,40.3921,219047.0
2018-03-19 14:40:00,48.33,48.43,48.3,48.37,421440.0,40.3921,40.4757,40.3671,40.4256,421440.0
2018-03-19 14:50:00,48.37,48.49,48.34,48.44,399295.0,40.4256,40.5258,40.4005,40.4841,399295.0
2018-03-19 15:00:00,48.44,48.45,48.34,48.39,366358.0,40.4841,40.4924,40.4005,40.4423,366358.0
2018-03-19 15:10:00,48.39,48.53,48.37,48.52,324363.0,40.4423,40.5593,40.4256,40.5509,324363.0
2018-03-19 15:20:00,48.52,48.56,48.42,48.46,284953.0,40.5509,40.5843,40.4673,40.5008,284953.0
2018-03-19 15:30:00,48.47,48.52,48.4,48.49,202444.0,40.5091,40.5509,40.4506,40.5258,202444.0
2018-03-19 15:40:00,48.49,48.59,48.45,48.54,789572.0,40.5258,40.6094,40.4924,40.5676,789572.0
2018-03-19 15:50:00,48.53,48.67,48.49,48.56,2485752.0,40.5593,40.6763,40.5258,40.5843,2485752.0
2018-03-20 09:30:00,49.1,49.26,49.09,49.13,1165351.0,41.0357,41.1694,41.0273,41.0607,1165351.0
2018-03-20 09:40:00,49.14,49.3,49.14,49.25,1794322.0,41.0691,41.2028,41.0691,41.161,1794322.0
2018-03-20 09:50:00,49.24,49.24,49.11,49.11,615442.0,41.1527,41.1527,41.044,41.044,615442.0
2018-03-20 10:00:00,49.12,49.18,49.11,49.14,342435.0,41.0524,41.1025,41.044,41.0691,342435.0
2018-03-20 10:10:00,49.14,49.15,49.03,49.11,461172.0,41.0691,41.0774,40.9772,41.044,461172.0
2018-03-20 10:20:00,49.11,49.21,49.1,49.21,252127.0,41.044,41.1276,41.0357,41.1276,252127.0
2018-03-20 10:30:00,49.21,49.3,49.21,49.24,1723395.0,41.1276,41.2028,41.1276,41.1527,1723395.0
2018-03-20 10:40:00,49.25,49.31,49.23,49.25,540734.0,41.161,41.2112,41.1443,41.161,540734.0
2018-03-20 10:50:00,49.24,49.31,49.23,49.28,307677.0,41.1527,41.2112,41.1443,41.1861,307677.0
2018-03-20 11:00:00,49.29,49.35,49.26,49.33,868778.0,41.1945,41.2446,41.1694,41.2279,868778.0
2018-03-20 11:10:00,49.33,49.36,49.26,49.27,449938.0,41.2279,41.253,41.1694,41.1777,449938.0
2018-03-20 11:20:00,49.27,49.36,49.27,49.35,260136.0,41.1777,41.253,41.1777,41.2446,260136.0
2018-03-20 11:30:00,49.35,49.36,49.26,49.3,181148.0,41.2446,41.253,41.1694,41.2028,181148.0
2018-03-20 11:40:00,49.3,49.3,49.16,49.18,509231.0,41.2028,41.2028,41.0858,41.1025,509231.0
2018-03-20 11:50:00,49.19,49.23,49.13,49.23,476820.0,41.1109,41.1443,41.0607,41.1443,476820.0
2018-03-20 12:00:00,49.22,49.24,49.16,49.21,346707.0,41.1359,41.1527,41.0858,41.1276,346707.0
2018-03-20 12:10:00,49.21,49.28,49.2,49.24,298308.0,41.1276,41.1861,41.1192,41.1527,298308.0
2018-03-20 12:20:00,49.24,49.3,49.24,49.24,199550.0,41.1527,41.2028,41.1527,41.1527,199550.0
2018-03-20 12:30:00,49.24,49.27,49.19,49.2,249961.0,41.1527,41.1777,41.1109,41.1192,249961.0
2018-03-20 12:40:00,49.2,49.26,49.19,49.22,154031.0,41.1192,41.1694,41.1109,41.1359,154031.0
2018-03-20 12:50:00,49.22,49.24,49.18,49.21,271747.0,41.1359,41.1527,41.1025,41.1276,271747.0
2018-03-20 13:00:00,49.21,49.25,49.2,49.2,307909.0,41.1276,41.161,41.1192,41.1192,307909.0
2018-03-20 13:10:00,49.2,49.25,49.18,49.22,140481.0,41.1192,41.161,41.1025,41.1359,140481.0
2018-03-20 13:20:00,49.22,49.25,49.2,49.21,74016.0,41.1359,41.161,41.1192,41.1276,74016.0
2018-03-20 13:30:00,49.21,49.23,49.14,49.18,215174.0,41.1276,41.1443,41.0691,41.1025,215174.0
2018-03-20 13:40:00,49.19,49.2,49.15,49.19,100808.0,41.1109,41.1192,41.0774,41.1109,100808.0
2018-03-20 13:50:00,49.18,49.2,49.14,49.15,263049.0,41.1025,41.1192,41.0691,41.0774,263049.0
2018-03-20 14:00:00,49.15,49.22,49.12,49.17,289773.0,41.0774,41.1359,41.0524,41.0942,289773.0
2018-03-20 14:10:00,49.17,49.22,49.16,49.22,87907.0,41.0942,41.1359,41.0858,41.1359,87907.0
2018-03-20 14:20:00,49.22,49.26,49.21,49.25,137800.0,41.1359,41.1694,41.1276,41.161,137800.0
2018-03-20 14:30:00,49.26,49.33,49.25,49.32,550485.0,41.1694,41.2279,41.161,41.2195,550485.0
2018-03-20 14:40:00,49.32,49.41,49.3,49.34,707392.0,41.2195,41.2947,41.2028,41.2362,707392.0
2018-03-20 14:50:00,49.35,49.42,49.29,49.33,554741.0,41.2446,41.3031,41.1945,41.2279,554741.0
2018-03-20 15:00:00,49.33,49.38,49.33,49.36,272730.0,41.2279,41.2697,41.2279,41.253,272730.0
2018-03-20 15:10:00,49.36,49.38,49.29,49.29,282529.0,41.253,41.2697,41.1945,41.1945,282529.0
2018-03-20 15:20:00,49.29,49.32,49.27,49.3,135391.0,41.1945,41.2195,41.1777,41.2028,135391.0
2018-03-20 15:30:00,49.3,49.32,49.24,49.26,181914.0,41.2028,41.2195,41.1527,41.1694,181914.0
2018-03-20 15:40:00,49.26,49.27,49.17,49.21,826966.0,41.1694,41.1777,41.0942,41.1276,826966.0
2018-03-20 15:50:00,49.21,49.25,49.2,49.22,1367296.0,41.1276,41.161,41.1192,41.1359,1367296.0
2018-03-21 09:30:00,48.67,48.71,48.57,48.63,968660.0,40.6763,40.7097,40.5927,40.6429,968660.0
2018-03-21 09:40:00,48.62,48.7,48.57,48.64,587687.0,40.6345,40.7014,40.5927,40.6512,587687.0
2018-03-21 09:50:00,48.64,48.69,48.6,48.66,406337.0,40.6512,40.693,40.6178,40.6679,406337.0
2018-03-21 10:00:00,48.65,48.74,48.64,48.74,622544.0,40.6596,40.7348,40.6512,40.7348,622544.0
2018-03-21 10:10:00,48.73,48.75,48.66,48.66,187428.0,40.7264,40.7431,40.6679,40.6679,187428.0
2018-03-21 10:20:00,48.66,48.69,48.61,48.64,188208.0,40.6679,40.693,40.6261,40.6512,188208.0
2018-03-21 10:30:00,48.64,48.67,48.6,48.64,418670.0,40.6512,40.6763,40.6178,40.6512,418670.0
2018-03-21 10:40:00,48.64,48.68,48.63,48.68,180084.0,40.6512,40.6846,40.6429,40.6846,180084.0
2018-03-21 10:50:00,48.68,48.71,48.63,48.63,299498.0,40.6846,40.7097,40.6429,40.6429,299498.0
2018-03-21 11:00:00,48.64,48.65,48.61,48.63,313883.0,40.6512,40.6596,40.6261,40.6429,313883.0
2018-03-21 11:10:00,48.63,48.64,48.61,48.62,242811.0,40.6429,40.6512,40.6261,40.6345,242811.0
2018-03-21 11:20:00,48.63,48.72,48.62,48.72,253908.0,40.6429,40.7181,40.6345,40.7181,253908.0
2018-03-21 11:30:00,48.73,48.81,48.72,48.8,807992.0,40.7264,40.7933,40.7181,40.7849,807992.0
2018-03-21 11:40:00,48.81,48.81,48.75,48.77,352225.0,40.7933,40.7933,40.7431,40.7599,352225.0
2018-03-21 11:50:00,48.77,48.9,48.76,48.83,500984.0,40.7599,40.8685,40.7515,40.81,500984.0
2018-03-21 12:00:00,48.83,48.85,48.77,48.82,368423.0,40.81,40.8267,40.7599,40.8016,368423.0
2018-03-21 12:10:00,48.82,48.84,48.78,48.81,313882.0,40.8016,40.8184,40.7682,40.7933,313882.0
2018-03-21 12:20:00,48.81,48.89,48.81,48.87,548643.0,40.7933,40.8601,40.7933,40.8434,548643.0
2018-03-21 12:30:00,48.87,48.9,48.85,48.9,142069.0,40.8434,40.8685,40.8267,40.8685,142069.0
2018-03-21 12:40:00,48.9,48.94,48.89,48.92,270378.0,40.8685,40.9019,40.8601,40.8852,270378.0
2018-03-21 12:50:00,48.92,48.96,48.91,48.94,147364.0,40.8852,40.9187,40.8769,40.9019,147364.0
2018-03-21 13:00:00,48.94,48.96,48.88,48.89,106456.0,40.9019,40.9187,40.8518,40.8601,106456.0
2018-03-21 13:10:00,48.89,48.9,48.81,48.82,477058.0,40.8601,40.8685,40.7933,40.8016,477058.0
2018-03-21 13:20:00,48.82,48.85,48.81,48.83,804074.0,40.8016,40.8267,40.7933,40.81,804074.0
2018-03-21 13:30:00,48.83,48.86,48.77,48.78,385960.0,40.81,40.8351,40.7599,40.7682,385960.0
2018-03-21 13:40:00,48.78,48.83,48.77,48.79,499202.0,40.7682,40.81,40.7599,40.7766,499202.0
2018-03-21 13:50:00,48.79,48.9,48.78,48.9,274501.0,40.7766,40.8685,40.7682,40.8685,274501.0
2018-03-21 14:00:00,48.91,49.26,48.66,49.0,1289265.0,40.8769,41.1694,40.6679,40.9521,1289265.0
2018-03-21 14:10:00,48.99,49.28,48.86,49.18,1174494.0,40.9437,41.1861,40.8351,41.1025,1174494.0
2018-03-21 14:20:00,49.19,49.21,48.66,48.79,1211067.0,41.1109,41.1276,40.6679,40.7766,1211067.0
2018-03-21 14:30:00,48.79,48.82,48.65,48.67,826565.0,40.7766,40.8016,40.6596,40.6763,826565.0
2018-03-21 14:40:00,48.67,48.81,48.67,48.74,476218.0,40.6763,40.7933,40.6763,40.7348,476218.0
2018-03-21 14:50:00,48.75,48.81,48.63,48.8,732101.0,40.7431,40.7933,40.6429,40.7849,732101.0
2018-03-21 15:00:00,48.8,48.88,48.78,48.88,317160.0,40.7849,40.8518,40.7682,40.8518,317160.0
2018-03-21 15:10:00,48.89,49.1,48.86,49.09,794436.0,40.8601,41.0357,40.8351,41.0273,794436.0
2018-03-21 15:20:00,49.09,49.15,48.99,49.01,592259.0,41.0273,41.0774,40.9437,40.9604,592259.0
2018-03-21 15:30:00,49.02,49.14,48.98,49.07,552120.0,40.9688,41.0691,40.9354,41.0106,552120.0
2018-03-21 15:40:00,49.06,49.1,49.0,49.01,882222.0,41.0022,41.0357,40.9521,40.9604,882222.0
2018-03-21 15:50:00,49.01,49.01,48.91,49.0,1859788.0,40.9604,40.9604,40.8769,40.9521,1859788.0
2018-03-22 09:30:00,47.59,47.76,47.51,47.66,3099241.0,39.7737,39.9157,39.7068,39.8322,3099241.0
2018-03-22 09:40:00,47.66,47.89,47.57,47.83,1634999.0,39.8322,40.0244,39.7569,39.9742,1634999.0
2018-03-22 09:50:00,47.83,47.83,47.63,47.65,846322.0,39.9742,39.9742,39.8071,39.8238,846322.0
2018-03-22 10:00:00,47.64,47.79,47.63,47.78,1091923.0,39.8155,39.9408,39.8071,39.9325,1091923.0
2018-03-22 10:10:00,47.78,47.91,47.74,47.8,1324319.0,39.9325,40.0411,39.899,39.9492,1324319.0
2018-03-22 10:20:00,47.8,47.87,47.73,47.81,1477791.0,39.9492,40.0077,39.8907,39.9575,1477791.0
2018-03-22 10:30:00,47.8,47.82,47.7,47.77,605257.0,39.9492,39.9659,39.8656,39.9241,605257.0
2018-03-22 10:40:00,47.77,47.77,47.56,47.61,654963.0,39.9241,39.9241,39.7486,39.7904,654963.0
2018-03-22 10:50:00,47.61,47.62,47.48,47.55,769340.0,39.7904,39.7987,39.6817,39.7402,769340.0
2018-03-22 11:00:00,47.55,47.62,47.49,47.53,1043263.0,39.7402,39.7987,39.6901,39.7235,1043263.0
2018-03-22 11:10:00,47.53,47.55,47.42,47.46,848256.0,39.7235,39.7402,39.6316,39.665,848256.0
2018-03-22 11:20:00,47.46,47.46,47.28,47.34,1395354.0,39.665,39.665,39.5146,39.5647,1395354.0
2018-03-22 11:30:00,47.35,47.37,47.16,47.2,1015389.0,39.5731,39.5898,39.4143,39.4477,1015389.0
2018-03-22 11:40:00,47.2,47.22,47.09,47.16,1199899.0,39.4477,39.4644,39.3558,39.4143,1199899.0
2018-03-22 11:50:00,47.16,47.28,47.14,47.22,1015115.0,39.4143,39.5146,39.3976,39.4644,1015115.0
2018-03-22 12:00:00,47.22,47.3,47.16,47.3,775171.0,39.4644,39.5313,39.4143,39.5313,775171.0
2018-03-22 12:10:00,47.3,47.48,47.18,47.46,1360557.0,39.5313,39.6817,39.431,39.665,1360557.0
2018-03-22 12:20:00,47.46,47.63,47.45,47.59,1383296.0,39.665,39.8071,39.6567,39.7737,1383296.0
2018-03-22 12:30:00,47.59,47.62,47.47,47.51,750420.0,39.7737,39.7987,39.6734,39.7068,750420.0
2018-03-22 12:40:00,47.51,47.52,47.38,47.43,369459.0,39.7068,39.7152,39.5982,39.6399,369459.0
2018-03-22 12:50:00,47.43,47.53,47.39,47.44,882425.0,39.6399,39.7235,39.6065,39.6483,882425.0
2018-03-22 13:00:00,47.44,47.46,47.28,47.46,508024.0,39.6483,39.665,39.5146,39.665,508024.0
2018-03-22 13:10:00,47.46,47.57,47.43,47.54,502256.0,39.665,39.7569,39.6399,39.7319,502256.0
2018-03-22 13:20:00,47.53,47.81,47.5,47.8,1068649.0,39.7235,39.9575,39.6984,39.9492,1068649.0
2018-03-22 13:30:00,47.8,47.82,47.71,47.75,347858.0,39.9492,39.9659,39.874,39.9074,347858.0
2018-03-22 13:40:00,47.75,47.85,47.71,47.72,323918.0,39.9074,39.991,39.874,39.8823,323918.0
2018-03-22 13:50:00,47.71,47.75,47.68,47.74,226676.0,39.874,39.9074,39.8489,39.899,226676.0
2018-03-22 14:00:00,47.75,47.76,47.67,47.67,559595.0,39.9074,39.9157,39.8405,39.8405,559595.0
2018-03-22 14:10:00,47.67,47.74,47.63,47.66,187834.0,39.8405,39.899,39.8071,39.8322,187834.0
2018-03-22 14:20:00,47.65,47.66,47.47,47.51,345402.0,39.8238,39.8322,39.6734,39.7068,345402.0
2018-03-22 14:30:00,47.51,47.56,47.47,47.54,368977.0,39.7068,39.7486,39.6734,39.7319,368977.0
2018-03-22 14:40:00,47.55,47.56,47.47,47.53,316945.0,39.7402,39.7486,39.6734,39.7235,316945.0
2018-03-22 14:50:00,47.53,47.56,47.43,47.48,355062.0,39.7235,39.7486,39.6399,39.6817,355062.0
2018-03-22 15:00:00,47.47,47.55,47.45,47.46,351058.0,39.6734,39.7402,39.6567,39.665,351058.0
2018-03-22 15:10:00,47.47,47.49,47.32,47.35,422372.0,39.6734,39.6901,39.548,39.5731,422372.0
2018-03-22 15:20:00,47.36,47.46,47.29,47.29,557491.0,39.5814,39.665,39.5229,39.5229,557491.0
2018-03-22 15:30:00,47.3,47.34,47.23,47.24,606302.0,39.5313,39.5647,39.4728,39.4811,606302.0
2018-03-22 15:40:00,47.24,47.33,47.14,47.23,1939755.0,39.4811,39.5564,39.3976,39.4728,1939755.0
2018-03-22 15:50:00,47.23,47.33,47.09,47.11,5043125.0,39.4728,39.5564,39.3558,39.3725,5043125.0
2018-03-23 09:30:00,46.91,47.03,46.84,46.86,2369730.0,39.2054,39.3056,39.1468,39.1636,2369730.0
2018-03-23 09:40:00,46.85,46.86,46.72,46.77,1097092.0,39.1552,39.1636,39.0466,39.0883,1097092.0
2018-03-23 09:50:00,46.78,46.97,46.76,46.86,1086559.0,39.0967,39.2555,39.08,39.1636,1086559.0
2018-03-23 10:00:00,46.86,46.99,46.86,46.94,998599.0,39.1636,39.2722,39.1636,39.2304,998599.0
2018-03-23 10:10:00,46.94,47.02,46.8,46.84,684323.0,39.2304,39.2973,39.1134,39.1468,684323.0
2018-03-23 10:20:00,46.83,46.88,46.77,46.86,499902.0,39.1385,39.1803,39.0883,39.1636,499902.0
2018-03-23 10:30:00,46.87,46.92,46.8,46.82,638003.0,39.1719,39.2137,39.1134,39.1301,638003.0
2018-03-23 10:40:00,46.81,46.9,46.8,46.86,899576.0,39.1218,39.197,39.1134,39.1636,899576.0
2018-03-23 10:50:00,46.86,46.9,46.76,46.89,822518.0,39.1636,39.197,39.08,39.1886,822518.0
2018-03-23 11:00:00,46.88,46.93,46.82,46.83,906247.0,39.1803,39.2221,39.1301,39.1385,906247.0
2018-03-23 11:10:00,46.83,46.85,46.77,46.8,477231.0,39.1385,39.1552,39.0883,39.1134,477231.0
2018-03-23 11:20:00,46.8,46.83,46.73,46.74,413995.0,39.1134,39.1385,39.0549,39.0633,413995.0
2018-03-23 11:30:00,46.74,46.75,46.59,46.59,596322.0,39.0633,39.0716,38.9379,38.9379,596322.0
2018-03-23 11:40:00,46.59,46.62,46.47,46.48,766275.0,38.9379,38.963,38.8376,38.846,766275.0
2018-03-23 11:50:00,46.49,46.53,46.43,46.48,1159568.0,38.8543,38.8878,38.8042,38.846,1159568.0
2018-03-23 12:00:00,46.47,46.66,46.47,46.63,560132.0,38.8376,38.9964,38.8376,38.9713,560132.0
2018-03-23 12:10:00,46.63,46.64,46.48,46.49,541833.0,38.9713,38.9797,38.846,38.8543,541833.0
2018-03-23 12:20:00,46.49,46.67,46.48,46.63,385431.0,38.8543,39.0048,38.846,38.9713,385431.0
2018-03-23 12:30:00,46.63,46.64,46.48,46.49,263335.0,38.9713,38.9797,38.846,38.8543,263335.0
2018-03-23 12:40:00,46.49,46.55,46.43,46.5,297475.0,38.8543,38.9045,38.8042,38.8627,297475.0
2018-03-23 12:50:00,46.5,46.55,46.47,46.49,349326.0,38.8627,38.9045,38.8376,38.8543,349326.0
2018-03-23 13:00:00,46.49,46.62,46.45,46.62,463862.0,38.8543,38.963,38.8209,38.963,463862.0
2018-03-23 13:10:00,46.62,46.67,46.59,46.65,357464.0,38.963,39.0048,38.9379,38.9881,357464.0
2018-03-23 13:20:00,46.66,46.74,46.63,46.67,866707.0,38.9964,39.0633,38.9713,39.0048,866707.0
2018-03-23 13:30:00,46.68,46.76,46.57,46.59,410935.0,39.0131,39.08,38.9212,38.9379,410935.0
2018-03-23 13:40:00,46.59,46.66,46.57,46.64,496951.0,38.9379,38.9964,38.9212,38.9797,496951.0
2018-03-23 13:50:00,46.65,46.75,46.64,46.7,221435.0,38.9881,39.0716,38.9797,39.0298,221435.0
2018-03-23 14:00:00,46.71,46.76,46.67,46.71,1904995.0,39.0382,39.08,39.0048,39.0382,1904995.0
2018-03-23 14:10:00,46.71,46.71,46.59,46.59,682119.0,39.0382,39.0382,38.9379,38.9379,682119.0
2018-03-23 14:20:00,46.59,46.61,46.52,46.57,583782.0,38.9379,38.9546,38.8794,38.9212,583782.0
2018-03-23 14:30:00,46.57,46.59,46.47,46.53,1581232.0,38.9212,38.9379,38.8376,38.8878,1581232.0
2018-03-23 14:40:00,46.52,46.58,46.4,46.41,466281.0,38.8794,38.9296,38.7791,38.7875,466281.0
2018-03-23 14:50:00,46.41,46.42,46.21,46.23,938854.0,38.7875,38.7958,38.6203,38.637,938854.0
2018-03-23 15:00:00,46.23,46.28,46.16,46.19,1271607.0,38.637,38.6788,38.5785,38.6036,1271607.0
2018-03-23 15:10:00,46.19,46.36,46.17,46.3,1081139.0,38.6036,38.7457,38.5869,38.6955,1081139.0
2018-03-23 15:20:00,46.3,46.33,46.16,46.21,686738.0,38.6955,38.7206,38.5785,38.6203,686738.0
2018-03-23 15:30:00,46.21,46.23,46.09,46.17,1219628.0,38.6203,38.637,38.52,38.5869,1219628.0
2018-03-23 15:40:00,46.16,46.18,46.09,46.12,3432228.0,38.5785,38.5952,38.52,38.5451,3432228.0
2018-03-23 15:50:00,46.11,46.12,45.94,45.98,4958643.0,38.5367,38.5451,38.3947,38.4281,4958643.0
2018-03-26 09:30:00,47.3,47.39,47.26,47.37,1711368.0,39.5313,39.6065,39.4979,39.5898,1711368.0
2018-03-26 09:40:00,47.37,47.46,47.29,47.32,1445131.0,39.5898,39.665,39.5229,39.548,1445131.0
2018-03-26 09:50:00,47.32,47.37,47.27,47.31,977902.0,39.548,39.5898,39.5062,39.5397,977902.0
2018-03-26 10:00:00,47.3,47.38,47.28,47.37,1790519.0,39.5313,39.5982,39.5146,39.5898,1790519.0
2018-03-26 10:10:00,47.36,47.37,47.3,47.32,1892554.0,39.5814,39.5898,39.5313,39.548,1892554.0
2018-03-26 10:20:00,47.32,47.35,47.22,47.24,794110.0,39.548,39.5731,39.4644,39.4811,794110.0
2018-03-26 10:30:00,47.23,47.27,47.18,47.21,1215952.0,39.4728,39.5062,39.431,39.4561,1215952.0
2018-03-26 10:40:00,47.21,47.22,47.04,47.11,825688.0,39.4561,39.4644,39.314,39.3725,825688.0
2018-03-26 10:50:00,47.11,47.14,47.0,47.01,805817.0,39.3725,39.3976,39.2806,39.2889,805817.0
2018-03-26 11:00:00,47.01,47.06,46.84,46.85,1159434.0,39.2889,39.3307,39.1468,39.1552,1159434.0
2018-03-26 11:10:00,46.86,46.94,46.73,46.74,971392.0,39.1636,39.2304,39.0549,39.0633,971392.0
2018-03-26 11:20:00,46.73,46.94,46.7,46.87,823042.0,39.0549,39.2304,39.0298,39.1719,823042.0
2018-03-26 11:30:00,46.87,46.98,46.8,46.96,600551.0,39.1719,39.2639,39.1134,39.2471,600551.0
2018-03-26 11:40:00,46.97,47.05,46.96,47.01,518419.0,39.2555,39.3224,39.2471,39.2889,518419.0
2018-03-26 11:50:00,47.01,47.11,47.0,47.06,528640.0,39.2889,39.3725,39.2806,39.3307,528640.0
2018-03-26 12:00:00,47.06,47.08,46.95,47.05,1912321.0,39.3307,39.3474,39.2388,39.3224,1912321.0
2018-03-26 12:10:00,47.06,47.14,47.05,47.13,533184.0,39.3307,39.3976,39.3224,39.3892,533184.0
2018-03-26 12:20:00,47.13,47.25,47.12,47.2,176660.0,39.3892,39.4895,39.3809,39.4477,176660.0
2018-03-26 12:30:00,47.2,47.32,47.19,47.23,779489.0,39.4477,39.548,39.4394,39.4728,779489.0
2018-03-26 12:40:00,47.22,47.28,47.13,47.14,323771.0,39.4644,39.5146,39.3892,39.3976,323771.0
2018-03-26 12:50:00,47.15,47.19,47.12,47.14,286509.0,39.4059,39.4394,39.3809,39.3976,286509.0
2018-03-26 13:00:00,47.15,47.28,47.15,47.22,304573.0,39.4059,39.5146,39.4059,39.4644,304573.0
2018-03-26 13:10:00,47.23,47.35,47.23,47.31,206016.0,39.4728,39.5731,39.4728,39.5397,206016.0
2018-03-26 13:20:00,47.32,47.35,47.23,47.27,209135.0,39.548,39.5731,39.4728,39.5062,209135.0
2018-03-26 13:30:00,47.27,47.28,47.19,47.27,175640.0,39.5062,39.5146,39.4394,39.5062,175640.0
2018-03-26 13:40:00,47.27,47.33,47.22,47.27,1064243.0,39.5062,39.5564,39.4644,39.5062,1064243.0
2018-03-26 13:50:00,47.26,47.29,47.17,47.25,257138.0,39.4979,39.5229,39.4226,39.4895,257138.0
2018-03-26 14:00:00,47.25,47.37,47.23,47.35,378211.0,39.4895,39.5898,39.4728,39.5731,378211.0
2018-03-26 14:10:00,47.35,47.42,47.35,47.41,478126.0,39.5731,39.6316,39.5731,39.6232,478126.0
2018-03-26 14:20:00,47.41,47.47,47.35,47.47,1198379.0,39.6232,39.6734,39.5731,39.6734,1198379.0
2018-03-26 14:30:00,47.47,47.5,47.42,47.44,519515.0,39.6734,39.6984,39.6316,39.6483,519515.0
2018-03-26 14:40:00,47.45,47.5,47.4,47.43,369589.0,39.6567,39.6984,39.6149,39.6399,369589.0
2018-03-26 14:50:00,47.43,47.56,47.43,47.46,203846.0,39.6399,39.7486,39.6399,39.665,203846.0
2018-03-26 15:00:00,47.46,47.61,47.45,47.61,625015.0,39.665,39.7904,39.6567,39.7904,625015.0
2018-03-26 15:10:00,47.6,47.67,47.59,47.66,306788.0,39.782,39.8405,39.7737,39.8322,306788.0
2018-03-26 15:20:00,47.65,47.7,47.63,47.7,466471.0,39.8238,39.8656,39.8071,39.8656,466471.0
2018-03-26 15:30:00,47.7,47.74,47.63,47.7,779035.0,39.8656,39.899,39.8071,39.8656,779035.0
2018-03-26 15:40:00,47.7,47.82,47.68,47.82,1554061.0,39.8656,39.9659,39.8489,39.9659,1554061.0
2018-03-26 15:50:00,47.82,47.82,47.69,47.74,3340214.0,39.9659,39.9659,39.8572,39.899,3340214.0
2018-03-27 09:30:00,47.83,47.87,47.6,47.61,3368399.0,39.9742,40.0077,39.782,39.7904,3368399.0
2018-03-27 09:40:00,47.61,47.67,47.51,47.53,504591.0,39.7904,39.8405,39.7068,39.7235,504591.0
2018-03-27 09:50:00,47.53,47.69,47.52,47.68,475644.0,39.7235,39.8572,39.7152,39.8489,475644.0
2018-03-27 10:00:00,47.68,47.8,47.61,47.71,771766.0,39.8489,39.9492,39.7904,39.874,771766.0
2018-03-27 10:10:00,47.72,47.72,47.52,47.59,581155.0,39.8823,39.8823,39.7152,39.7737,581155.0
2018-03-27 10:20:00,47.6,47.67,47.56,47.61,418560.0,39.782,39.8405,39.7486,39.7904,418560.0
2018-03-27 10:30:00,47.6,47.61,47.46,47.57,290323.0,39.782,39.7904,39.665,39.7569,290323.0
2018-03-27 10:40:00,47.57,47.69,47.54,47.59,225736.0,39.7569,39.8572,39.7319,39.7737,225736.0
2018-03-27 10:50:00,47.59,47.69,47.55,47.62,367925.0,39.7737,39.8572,39.7402,39.7987,367925.0
2018-03-27 11:00:00,47.62,47.65,47.54,47.63,415422.0,39.7987,39.8238,39.7319,39.8071,415422.0
2018-03-27 11:10:00,47.63,47.72,47.58,47.68,445742.0,39.8071,39.8823,39.7653,39.8489,445742.0
2018-03-27 11:20:00,47.68,47.72,47.64,47.71,289312.0,39.8489,39.8823,39.8155,39.874,289312.0
2018-03-27 11:30:00,47.72,47.85,47.69,47.82,1038211.0,39.8823,39.991,39.8572,39.9659,1038211.0
2018-03-27 11:40:00,47.82,47.97,47.81,47.94,595246.0,39.9659,40.0913,39.9575,40.0662,595246.0
2018-03-27 11:50:00,47.95,47.96,47.87,47.93,183869.0,40.0745,40.0829,40.0077,40.0578,183869.0
2018-03-27 12:00:00,47.94,47.97,47.88,47.9,194053.0,40.0662,40.0913,40.016,40.0327,194053.0
2018-03-27 12:10:00,47.89,47.94,47.89,47.93,209489.0,40.0244,40.0662,40.0244,40.0578,209489.0
2018-03-27 12:20:00,47.93,47.93,47.81,47.84,329473.0,40.0578,40.0578,39.9575,39.9826,329473.0
2018-03-27 12:30:00,47.83,47.83,47.74,47.75,421966.0,39.9742,39.9742,39.899,39.9074,421966.0
2018-03-27 12:40:00,47.76,47.88,47.74,47.84,558056.0,39.9157,40.016,39.899,39.9826,558056.0
2018-03-27 12:50:00,47.84,47.89,47.78,47.89,363844.0,39.9826,40.0244,39.9325,40.0244,363844.0
2018-03-27 13:00:00,47.9,47.97,47.88,47.92,291170.0,40.0327,40.0913,40.016,40.0495,291170.0
2018-03-27 13:10:00,47.93,47.97,47.85,47.91,115207.0,40.0578,40.0913,39.991,40.0411,115207.0
2018-03-27 13:20:00,47.91,47.92,47.84,47.84,311324.0,40.0411,40.0495,39.9826,39.9826,311324.0
2018-03-27 13:30:00,47.84,47.88,47.75,47.77,372881.0,39.9826,40.016,39.9074,39.9241,372881.0
2018-03-27 13:40:00,47.76,47.83,47.69,47.71,162464.0,39.9157,39.9742,39.8572,39.874,162464.0
2018-03-27 13:50:00,47.71,47.77,47.62,47.76,338586.0,39.874,39.9241,39.7987,39.9157,338586.0
2018-03-27 14:00:00,47.75,47.75,47.58,47.6,308504.0,39.9074,39.9074,39.7653,39.782,308504.0
2018-03-27 14:10:00,47.59,47.75,47.57,47.73,685203.0,39.7737,39.9074,39.7569,39.8907,685203.0
2018-03-27 14:20:00,47.73,47.74,47.53,47.54,301385.0,39.8907,39.899,39.7235,39.7319,301385.0
2018-03-27 14:30:00,47.54,47.63,47.5,47.61,465916.0,39.7319,39.8071,39.6984,39.7904,465916.0
2018-03-27 14:40:00,47.62,47.67,47.45,47.47,448295.0,39.7987,39.8405,39.6567,39.6734,448295.0
2018-03-27 14:50:00,47.47,47.52,47.37,47.38,546330.0,39.6734,39.7152,39.5898,39.5982,546330.0
2018-03-27 15:00:00,47.39,47.41,47.1,47.27,874806.0,39.6065,39.6232,39.3641,39.5062,874806.0
2018-03-27 15:10:00,47.27,47.38,47.19,47.27,865575.0,39.5062,39.5982,39.4394,39.5062,865575.0
2018-03-27 15:20:00,47.26,47.27,47.02,47.03,667879.0,39.4979,39.5062,39.2973,39.3056,667879.0
2018-03-27 15:30:00,47.03,47.07,46.8,47.02,1329193.0,39.3056,39.3391,39.1134,39.2973,1329193.0
2018-03-27 15:40:00,47.02,47.05,46.82,46.91,2780553.0,39.2973,39.3224,39.1301,39.2054,2780553.0
2018-03-27 15:50:00,46.91,47.13,46.88,47.06,3135840.0,39.2054,39.3892,39.1803,39.3307,3135840.0
2018-03-28 09:30:00,46.61,46.71,46.37,46.38,1034710.0,38.9546,39.0382,38.754,38.7624,1034710.0
2018-03-28 09:40:00,46.38,46.56,46.31,46.56,1563986.0,38.7624,38.9128,38.7039,38.9128,1563986.0
2018-03-28 09:50:00,46.55,46.63,46.46,46.55,843048.0,38.9045,38.9713,38.8293,38.9045,843048.0
2018-03-28 10:00:00,46.56,46.7,46.51,46.61,1318338.0,38.9128,39.0298,38.871,38.9546,1318338.0
2018-03-28 10:10:00,46.61,46.61,46.42,46.48,734328.0,38.9546,38.9546,38.7958,38.846,734328.0
2018-03-28 10:20:00,46.48,46.56,46.4,46.5,581259.0,38.846,38.9128,38.7791,38.8627,581259.0
2018-03-28 10:30:00,46.51,46.59,46.43,46.48,721108.0,38.871,38.9379,38.8042,38.846,721108.0
2018-03-28 10:40:00,46.47,46.47,46.19,46.26,859184.0,38.8376,38.8376,38.6036,38.6621,859184.0
2018-03-28 10:50:00,46.25,46.41,46.17,46.41,940139.0,38.6538,38.7875,38.5869,38.7875,940139.0
2018-03-28 11:00:00,46.41,46.61,46.41,46.56,1026552.0,38.7875,38.9546,38.7875,38.9128,1026552.0
2018-03-28 11:10:00,46.55,46.61,46.35,46.5,565885.0,38.9045,38.9546,38.7373,38.8627,565885.0
2018-03-28 11:20:00,46.49,46.49,46.33,46.37,489292.0,38.8543,38.8543,38.7206,38.754,489292.0
2018-03-28 11:30:00,46.38,46.52,46.31,46.44,632486.0,38.7624,38.8794,38.7039,38.8125,632486.0
2018-03-28 11:40:00,46.44,46.55,46.42,46.54,309757.0,38.8125,38.9045,38.7958,38.8961,309757.0
2018-03-28 11:50:00,46.54,46.6,46.43,46.49,322417.0,38.8961,38.9463,38.8042,38.8543,322417.0
2018-03-28 12:00:00,46.5,46.57,46.46,46.54,213035.0,38.8627,38.9212,38.8293,38.8961,213035.0
2018-03-28 12:10:00,46.55,46.86,46.55,46.86,2246504.0,38.9045,39.1636,38.9045,39.1636,2246504.0
2018-03-28 12:20:00,46.86,46.91,46.74,46.76,814547.0,39.1636,39.2054,39.0633,39.08,814547.0
2018-03-28 12:30:00,46.76,46.83,46.74,46.8,429746.0,39.08,39.1385,39.0633,39.1134,429746.0
2018-03-28 12:40:00,46.81,46.89,46.72,46.75,363821.0,39.1218,39.1886,39.0466,39.0716,363821.0
2018-03-28 12:50:00,46.75,46.76,46.57,46.57,332467.0,39.0716,39.08,38.9212,38.9212,332467.0
2018-03-28 13:00:00,46.56,46.67,46.43,46.67,494690.0,38.9128,39.0048,38.8042,39.0048,494690.0
2018-03-28 13:10:00,46.66,46.68,46.5,46.53,310892.0,38.9964,39.0131,38.8627,38.8878,310892.0
2018-03-28 13:20:00,46.54,46.73,46.53,46.68,346144.0,38.8961,39.0549,38.8878,39.0131,346144.0
2018-03-28 13:30:00,46.69,46.72,46.56,46.69,311577.0,39.0215,39.0466,38.9128,39.0215,311577.0
2018-03-28 13:40:00,46.68,46.84,46.62,46.79,310794.0,39.0131,39.1468,38.963,39.1051,310794.0
2018-03-28 13:50:00,46.78,46.81,46.72,46.79,609514.0,39.0967,39.1218,39.0466,39.1051,609514.0
2018-03-28 14:00:00,46.79,46.84,46.62,46.67,539554.0,39.1051,39.1468,38.963,39.0048,539554.0
2018-03-28 14:10:00,46.67,46.76,46.59,46.73,307882.0,39.0048,39.08,38.9379,39.0549,307882.0
2018-03-28 14:20:00,46.74,46.81,46.64,46.65,226944.0,39.0633,39.1218,38.9797,38.9881,226944.0
2018-03-28 14:30:00,46.64,46.73,46.59,46.73,340619.0,38.9797,39.0549,38.9379,39.0549,340619.0
2018-03-28 14:40:00,46.74,46.79,46.63,46.7,425027.0,39.0633,39.1051,38.9713,39.0298,425027.0
2018-03-28 14:50:00,46.7,46.74,46.64,46.66,264088.0,39.0298,39.0633,38.9797,38.9964,264088.0
2018-03-28 15:00:00,46.65,46.68,46.45,46.46,439998.0,38.9881,39.0131,38.8209,38.8293,439998.0
2018-03-28 15:10:00,46.46,46.67,46.46,46.59,393541.0,38.8293,39.0048,38.8293,38.9379,393541.0
2018-03-28 15:20:00,46.63,46.69,46.52,46.68,327553.0,38.9713,39.0215,38.8794,39.0131,327553.0
2018-03-28 15:30:00,46.69,46.82,46.62,46.79,624322.0,39.0215,39.1301,38.963,39.1051,624322.0
2018-03-28 15:40:00,46.79,46.81,46.67,46.73,1164583.0,39.1051,39.1218,39.0048,39.0549,1164583.0
2018-03-28 15:50:00,46.74,46.76,46.63,46.64,1783462.0,39.0633,39.08,38.9713,38.9797,1783462.0
2018-03-29 09:30:00,46.73,46.9,46.7,46.89,1382850.0,39.0549,39.197,39.0298,39.1886,1382850.0
2018-03-29 09:40:00,46.89,46.89,46.77,46.77,935796.0,39.1886,39.1886,39.0883,39.0883,935796.0
2018-03-29 09:50:00,46.77,46.81,46.7,46.76,514650.0,39.0883,39.1218,39.0298,39.08,514650.0
2018-03-29 10:00:00,46.76,46.84,46.73,46.78,535972.0,39.08,39.1468,39.0549,39.0967,535972.0
2018-03-29 10:10:00,46.78,46.89,46.77,46.89,523480.0,39.0967,39.1886,39.0883,39.1886,523480.0
2018-03-29 10:20:00,46.88,46.96,46.86,46.92,673348.0,39.1803,39.2471,39.1636,39.2137,673348.0
2018-03-29 10:30:00,46.93,46.97,46.88,46.96,547139.0,39.2221,39.2555,39.1803,39.2471,547139.0
2018-03-29 10:40:00,46.97,47.04,46.95,47.02,590526.0,39.2555,39.314,39.2388,39.2973,590526.0
2018-03-29 10:50:00,47.02,47.14,47.0,47.12,614890.0,39.2973,39.3976,39.2806,39.3809,614890.0
2018-03-29 11:00:00,47.13,47.17,47.07,47.16,630014.0,39.3892,39.4226,39.3391,39.4143,630014.0
2018-03-29 11:10:00,47.15,47.15,46.97,46.98,1927982.0,39.4059,39.4059,39.2555,39.2639,1927982.0
2018-03-29 11:20:00,46.98,47.02,46.94,46.99,442393.0,39.2639,39.2973,39.2304,39.2722,442393.0
2018-03-29 11:30:00,47.0,47.0,46.88,46.95,835904.0,39.2806,39.2806,39.1803,39.2388,835904.0
2018-03-29 11:40:00,46.95,47.07,46.93,47.02,1013196.0,39.2388,39.3391,39.2221,39.2973,1013196.0
2018-03-29 11:50:00,47.03,47.03,46.96,47.01,537932.0,39.3056,39.3056,39.2471,39.2889,537932.0
2018-03-29 12:00:00,47.01,47.04,46.88,46.89,583057.0,39.2889,39.314,39.1803,39.1886,583057.0
2018-03-29 12:10:00,46.9,46.99,46.88,46.97,485830.0,39.197,39.2722,39.1803,39.2555,485830.0
2018-03-29 12:20:00,46.97,47.02,46.93,47.01,480620.0,39.2555,39.2973,39.2221,39.2889,480620.0
2018-03-29 12:30:00,47.01,47.03,46.98,47.01,227106.0,39.2889,39.3056,39.2639,39.2889,227106.0
2018-03-29 12:40:00,47.02,47.02,46.95,47.0,228213.0,39.2973,39.2973,39.2388,39.2806,228213.0
2018-03-29 12:50:00,47.0,47.1,47.0,47.07,233183.0,39.2806,39.3641,39.2806,39.3391,233183.0
2018-03-29 13:00:00,47.08,47.13,47.05,47.08,272464.0,39.3474,39.3892,39.3224,39.3474,272464.0
2018-03-29 13:10:00,47.08,47.14,47.06,47.13,177073.0,39.3474,39.3976,39.3307,39.3892,177073.0
2018-03-29 13:20:00,47.12,47.13,47.06,47.12,174960.0,39.3809,39.3892,39.3307,39.3809,174960.0
2018-03-29 13:30:00,47.12,47.19,47.09,47.15,287294.0,39.3809,39.4394,39.3558,39.4059,287294.0
2018-03-29 13:40:00,47.15,47.25,47.13,47.23,236913.0,39.4059,39.4895,39.3892,39.4728,236913.0
2018-03-29 13:50:00,47.23,47.31,47.22,47.26,322751.0,39.4728,39.5397,39.4644,39.4979,322751.0
2018-03-29 14:00:00,47.25,47.34,47.2,47.33,277166.0,39.4895,39.5647,39.4477,39.5564,277166.0
2018-03-29 14:10:00,47.33,47.4,47.3,47.35,437880.0,39.5564,39.6149,39.5313,39.5731,437880.0
2018-03-29 14:20:00,47.35,47.37,47.26,47.34,267200.0,39.5731,39.5898,39.4979,39.5647,267200.0
2018-03-29 14:30:00,47.34,47.39,47.31,47.35,363652.0,39.5647,39.6065,39.5397,39.5731,363652.0
2018-03-29 14:40:00,47.36,47.44,47.33,47.43,846495.0,39.5814,39.6483,39.5564,39.6399,846495.0
2018-03-29 14:50:00,47.43,47.46,47.37,47.37,628008.0,39.6399,39.665,39.5898,39.5898,628008.0
2018-03-29 15:00:00,47.38,47.47,47.34,47.45,476919.0,39.5982,39.6734,39.5647,39.6567,476919.0
2018-03-29 15:10:00,47.44,47.47,47.38,47.39,639203.0,39.6483,39.6734,39.5982,39.6065,639203.0
2018-03-29 15:20:00,47.4,47.41,47.23,47.3,464770.0,39.6149,39.6232,39.4728,39.5313,464770.0
2018-03-29 15:30:00,47.3,47.3,47.18,47.26,372094.0,39.5313,39.5313,39.431,39.4979,372094.0
2018-03-29 15:40:00,47.27,47.39,47.24,47.39,600148.0,39.5062,39.6065,39.4811,39.6065,600148.0
2018-03-29 15:50:00,47.39,47.4,47.22,47.24,1727259.0,39.6065,39.6149,39.4644,39.4811,1727259.0
2018-04-02 09:30:00,46.82,47.14,46.8,47.12,1115524.0,39.1301,39.3976,39.1134,39.3809,1115524.0
2018-04-02 09:40:00,47.11,47.12,46.84,46.86,833506.0,39.3725,39.3809,39.1468,39.1636,833506.0
2018-04-02 09:50:00,46.86,46.93,46.75,46.9,639578.0,39.1636,39.2221,39.0716,39.197,639578.0
2018-04-02 10:00:00,46.9,46.9,46.7,46.77,605383.0,39.197,39.197,39.0298,39.0883,605383.0
2018-04-02 10:10:00,46.77,46.82,46.69,46.77,752791.0,39.0883,39.1301,39.0215,39.0883,752791.0
2018-04-02 10:20:00,46.78,46.83,46.67,46.7,418259.0,39.0967,39.1385,39.0048,39.0298,418259.0
2018-04-02 10:30:00,46.7,46.7,46.54,46.64,422436.0,39.0298,39.0298,38.8961,38.9797,422436.0
2018-04-02 10:40:00,46.64,46.67,46.54,46.58,428266.0,38.9797,39.0048,38.8961,38.9296,428266.0
2018-04-02 10:50:00,46.58,46.58,46.41,46.44,347780.0,38.9296,38.9296,38.7875,38.8125,347780.0
2018-04-02 11:00:00,46.43,46.46,46.32,46.38,885652.0,38.8042,38.8293,38.7123,38.7624,885652.0
2018-04-02 11:10:00,46.39,46.4,46.25,46.34,608140.0,38.7708,38.7791,38.6538,38.729,608140.0
2018-04-02 11:20:00,46.34,46.38,46.28,46.37,522973.0,38.729,38.7624,38.6788,38.754,522973.0
2018-04-02 11:30:00,46.37,46.38,46.0,46.03,999536.0,38.754,38.7624,38.4448,38.4699,999536.0
2018-04-02 11:40:00,46.03,46.13,45.92,46.07,863678.0,38.4699,38.5535,38.378,38.5033,863678.0
2018-04-02 11:50:00,46.05,46.17,45.97,46.1,711978.0,38.4866,38.5869,38.4197,38.5284,711978.0
2018-04-02 12:00:00,46.09,46.15,45.96,46.01,1243163.0,38.52,38.5702,38.4114,38.4532,1243163.0
2018-04-02 12:10:00,46.0,46.08,45.9,46.06,794795.0,38.4448,38.5117,38.3612,38.495,794795.0
2018-04-02 12:20:00,46.05,46.13,46.02,46.08,276341.0,38.4866,38.5535,38.4615,38.5117,276341.0
2018-04-02 12:30:00,46.08,46.22,46.07,46.16,513820.0,38.5117,38.6287,38.5033,38.5785,513820.0
2018-04-02 12:40:00,46.17,46.29,46.13,46.26,371240.0,38.5869,38.6872,38.5535,38.6621,371240.0
2018-04-02 12:50:00,46.26,46.26,46.14,46.2,333910.0,38.6621,38.6621,38.5618,38.612,333910.0
2018-04-02 13:00:00,46.21,46.26,46.14,46.15,227050.0,38.6203,38.6621,38.5618,38.5702,227050.0
2018-04-02 13:10:00,46.15,46.21,46.11,46.12,216123.0,38.5702,38.6203,38.5367,38.5451,216123.0
2018-04-02 13:20:00,46.12,46.15,45.93,45.94,793281.0,38.5451,38.5702,38.3863,38.3947,793281.0
2018-04-02 13:30:00,45.94,46.1,45.94,46.05,354055.0,38.3947,38.5284,38.3947,38.4866,354055.0
2018-04-02 13:40:00,46.06,46.06,45.86,45.87,614422.0,38.495,38.495,38.3278,38.3362,614422.0
2018-04-02 13:50:00,45.88,45.91,45.8,45.8,543050.0,38.3445,38.3696,38.2777,38.2777,543050.0
2018-04-02 14:00:00,45.8,45.82,45.72,45.81,939530.0,38.2777,38.2944,38.2108,38.286,939530.0
2018-04-02 14:10:00,45.81,45.89,45.74,45.87,562965.0,38.286,38.3529,38.2275,38.3362,562965.0
2018-04-02 14:20:00,45.88,45.96,45.75,45.79,945255.0,38.3445,38.4114,38.2359,38.2693,945255.0
2018-04-02 14:30:00,45.78,45.87,45.74,45.8,400200.0,38.2609,38.3362,38.2275,38.2777,400200.0
2018-04-02 14:40:00,45.81,45.84,45.71,45.82,358865.0,38.286,38.3111,38.2024,38.2944,358865.0
2018-04-02 14:50:00,45.81,45.93,45.81,45.91,533224.0,38.286,38.3863,38.286,38.3696,533224.0
2018-04-02 15:00:00,45.91,45.95,45.85,45.9,372334.0,38.3696,38.403,38.3194,38.3612,372334.0
2018-04-02 15:10:00,45.9,46.02,45.87,46.02,627948.0,38.3612,38.4615,38.3362,38.4615,627948.0
2018-04-02 15:20:00,46.03,46.06,45.91,45.94,498758.0,38.4699,38.495,38.3696,38.3947,498758.0
2018-04-02 15:30:00,45.95,46.0,45.87,45.96,798202.0,38.403,38.4448,38.3362,38.4114,798202.0
2018-04-02 15:40:00,45.95,46.17,45.9,46.13,2025419.0,38.403,38.5869,38.3612,38.5535,2025419.0
2018-04-02 15:50:00,46.13,46.27,46.11,46.21,3786508.0,38.5535,38.6705,38.5367,38.6203,3786508.0
2018-04-03 09:30:00,46.86,46.98,46.79,46.98,1079953.0,39.1636,39.2639,39.1051,39.2639,1079953.0
2018-04-03 09:40:00,46.97,47.01,46.86,46.92,1189058.0,39.2555,39.2889,39.1636,39.2137,1189058.0
2018-04-03 09:50:00,46.92,46.94,46.76,46.82,1003037.0,39.2137,39.2304,39.08,39.1301,1003037.0
2018-04-03 10:00:00,46.83,46.83,46.68,46.71,1199636.0,39.1385,39.1385,39.0131,39.0382,1199636.0
2018-04-03 10:10:00,46.71,46.71,46.56,46.58,1109602.0,39.0382,39.0382,38.9128,38.9296,1109602.0
2018-04-03 10:20:00,46.58,46.7,46.55,46.7,560249.0,38.9296,39.0298,38.9045,39.0298,560249.0
2018-04-03 10:30:00,46.7,46.77,46.67,46.7,599895.0,39.0298,39.0883,39.0048,39.0298,599895.0
2018-04-03 10:40:00,46.7,46.81,46.68,46.76,755809.0,39.0298,39.1218,39.0131,39.08,755809.0
2018-04-03 10:50:00,46.75,46.88,46.72,46.84,632804.0,39.0716,39.1803,39.0466,39.1468,632804.0
2018-04-03 11:00:00,46.85,46.96,46.84,46.91,1014599.0,39.1552,39.2471,39.1468,39.2054,1014599.0
2018-04-03 11:10:00,46.91,46.92,46.82,46.89,307314.0,39.2054,39.2137,39.1301,39.1886,307314.0
2018-04-03 11:20:00,46.89,46.89,46.8,46.8,458508.0,39.1886,39.1886,39.1134,39.1134,458508.0
2018-04-03 11:30:00,46.8,46.84,46.66,46.69,579293.0,39.1134,39.1468,38.9964,39.0215,579293.0
2018-04-03 11:40:00,46.69,46.8,46.68,46.72,324280.0,39.0215,39.1134,39.0131,39.0466,324280.0
2018-04-03 11:50:00,46.72,46.72,46.59,46.59,344796.0,39.0466,39.0466,38.9379,38.9379,344796.0
2018-04-03 12:00:00,46.6,46.74,46.6,46.72,181371.0,38.9463,39.0633,38.9463,39.0466,181371.0
2018-04-03 12:10:00,46.72,46.77,46.67,46.72,413507.0,39.0466,39.0883,39.0048,39.0466,413507.0
2018-04-03 12:20:00,46.72,46.75,46.55,46.56,662486.0,39.0466,39.0716,38.9045,38.9128,662486.0
2018-04-03 12:30:00,46.55,46.63,46.55,46.6,424469.0,38.9045,38.9713,38.9045,38.9463,424469.0
2018-04-03 12:40:00,46.6,46.68,46.58,46.59,385173.0,38.9463,39.0131,38.9296,38.9379,385173.0
2018-04-03 12:50:00,46.6,46.65,46.59,46.63,235525.0,38.9463,38.9881,38.9379,38.9713,235525.0
2018-04-03 13:00:00,46.63,46.67,46.55,46.63,247741.0,38.9713,39.0048,38.9045,38.9713,247741.0
2018-04-03 13:10:00,46.63,46.69,46.58,46.64,233324.0,38.9713,39.0215,38.9296,38.9797,233324.0
2018-04-03 13:20:00,46.65,46.82,46.64,46.74,374533.0,38.9881,39.1301,38.9797,39.0633,374533.0
2018-04-03 13:30:00,46.75,46.79,46.68,46.69,139247.0,39.0716,39.1051,39.0131,39.0215,139247.0
2018-04-03 13:40:00,46.68,46.73,46.66,46.67,239550.0,39.0131,39.0549,38.9964,39.0048,239550.0
2018-04-03 13:50:00,46.66,46.77,46.66,46.75,161722.0,38.9964,39.0883,38.9964,39.0716,161722.0
2018-04-03 14:00:00,46.75,46.77,46.64,46.69,271170.0,39.0716,39.0883,38.9797,39.0215,271170.0
2018-04-03 14:10:00,46.69,46.69,46.58,46.62,103010.0,39.0215,39.0215,38.9296,38.963,103010.0
2018-04-03 14:20:00,46.62,46.67,46.57,46.6,156782.0,38.963,39.0048,38.9212,38.9463,156782.0
2018-04-03 14:30:00,46.61,46.61,46.5,46.56,228188.0,38.9546,38.9546,38.8627,38.9128,228188.0
2018-04-03 14:40:00,46.57,46.75,46.49,46.72,558864.0,38.9212,39.0716,38.8543,39.0466,558864.0
2018-04-03 14:50:00,46.72,46.82,46.66,46.77,339998.0,39.0466,39.1301,38.9964,39.0883,339998.0
2018-04-03 15:00:00,46.77,46.97,46.71,46.94,1688266.0,39.0883,39.2555,39.0382,39.2304,1688266.0
2018-04-03 15:10:00,46.93,47.0,46.81,46.9,613808.0,39.2221,39.2806,39.1218,39.197,613808.0
2018-04-03 15:20:00,46.89,47.0,46.86,46.99,322467.0,39.1886,39.2806,39.1636,39.2722,322467.0
2018-04-03 15:30:00,47.0,47.0,46.79,46.88,668404.0,39.2806,39.2806,39.1051,39.1803,668404.0
2018-04-03 15:40:00,46.88,46.99,46.85,46.87,1180318.0,39.1803,39.2722,39.1552,39.1719,1180318.0
2018-04-03 15:50:00,46.87,46.97,46.84,46.93,2309840.0,39.1719,39.2555,39.1468,39.2221,2309840.0
2018-04-04 09:30:00,45.51,45.77,45.46,45.67,1954555.0,38.0353,38.2526,37.9935,38.169,1954555.0
2018-04-04 09:40:00,45.67,45.8,45.61,45.74,1380110.0,38.169,38.2777,38.1189,38.2275,1380110.0
2018-04-04 09:50:00,45.74,45.94,45.68,45.91,1353098.0,38.2275,38.3947,38.1774,38.3696,1353098.0
2018-04-04 10:00:00,45.9,45.97,45.76,45.9,1020492.0,38.3612,38.4197,38.2442,38.3612,1020492.0
2018-04-04 10:10:00,45.9,46.03,45.89,45.97,986531.0,38.3612,38.4699,38.3529,38.4197,986531.0
2018-04-04 10:20:00,45.97,45.99,45.88,45.92,384609.0,38.4197,38.4365,38.3445,38.378,384609.0
2018-04-04 10:30:00,45.93,45.99,45.85,45.89,418938.0,38.3863,38.4365,38.3194,38.3529,418938.0
2018-04-04 10:40:00,45.89,46.09,45.86,46.09,536352.0,38.3529,38.52,38.3278,38.52,536352.0
2018-04-04 10:50:00,46.1,46.11,46.01,46.1,1025111.0,38.5284,38.5367,38.4532,38.5284,1025111.0
2018-04-04 11:00:00,46.1,46.13,46.04,46.09,358515.0,38.5284,38.5535,38.4782,38.52,358515.0
2018-04-04 11:10:00,46.09,46.25,46.09,46.2,1737280.0,38.52,38.6538,38.52,38.612,1737280.0
2018-04-04 11:20:00,46.2,46.31,46.2,46.28,1258169.0,38.612,38.7039,38.612,38.6788,1258169.0
2018-04-04 11:30:00,46.27,46.37,46.23,46.24,863821.0,38.6705,38.754,38.637,38.6454,863821.0
2018-04-04 11:40:00,46.24,46.31,46.15,46.28,835915.0,38.6454,38.7039,38.5702,38.6788,835915.0
2018-04-04 11:50:00,46.27,46.3,46.19,46.27,127304.0,38.6705,38.6955,38.6036,38.6705,127304.0
2018-04-04 12:00:00,46.28,46.38,46.23,46.38,718452.0,38.6788,38.7624,38.637,38.7624,718452.0
2018-04-04 12:10:00,46.38,46.48,46.37,46.41,516939.0,38.7624,38.846,38.754,38.7875,516939.0
2018-04-04 12:20:00,46.41,46.52,46.38,46.47,331626.0,38.7875,38.8794,38.7624,38.8376,331626.0
2018-04-04 12:30:00,46.48,46.53,46.39,46.49,416308.0,38.846,38.8878,38.7708,38.8543,416308.0
2018-04-04 12:40:00,46.5,46.54,46.42,46.43,362092.0,38.8627,38.8961,38.7958,38.8042,362092.0
2018-04-04 12:50:00,46.43,46.46,46.35,46.42,412927.0,38.8042,38.8293,38.7373,38.7958,412927.0
2018-04-04 13:00:00,46.42,46.46,46.33,46.34,187010.0,38.7958,38.8293,38.7206,38.729,187010.0
2018-04-04 13:10:00,46.35,46.4,46.31,46.35,343171.0,38.7373,38.7791,38.7039,38.7373,343171.0
2018-04-04 13:20:00,46.34,46.37,46.23,46.3,371006.0,38.729,38.754,38.637,38.6955,371006.0
2018-04-04 13:30:00,46.3,46.32,46.22,46.3,210051.0,38.6955,38.7123,38.6287,38.6955,210051.0
2018-04-04 13:40:00,46.31,46.36,46.24,46.27,114754.0,38.7039,38.7457,38.6454,38.6705,114754.0
2018-04-04 13:50:00,46.27,46.31,46.24,46.31,289155.0,38.6705,38.7039,38.6454,38.7039,289155.0
2018-04-04 14:00:00,46.32,46.4,46.28,46.38,164351.0,38.7123,38.7791,38.6788,38.7624,164351.0
2018-04-04 14:10:00,46.39,46.51,46.39,46.48,324152.0,38.7708,38.871,38.7708,38.846,324152.0
2018-04-04 14:20:00,46.48,46.6,46.48,46.59,390698.0,38.846,38.9463,38.846,38.9379,390698.0
2018-04-04 14:30:00,46.59,46.63,46.47,46.49,517923.0,38.9379,38.9713,38.8376,38.8543,517923.0
2018-04-04 14:40:00,46.48,46.68,46.46,46.63,378779.0,38.846,39.0131,38.8293,38.9713,378779.0
2018-04-04 14:50:00,46.64,46.69,46.6,46.67,290671.0,38.9797,39.0215,38.9463,39.0048,290671.0
2018-04-04 15:00:00,46.66,46.74,46.65,46.71,453473.0,38.9964,39.0633,38.9881,39.0382,453473.0
2018-04-04 15:10:00,46.71,46.71,46.59,46.66,1524493.0,39.0382,39.0382,38.9379,38.9964,1524493.0
2018-04-04 15:20:00,46.66,46.85,46.65,46.8,723818.0,38.9964,39.1552,38.9881,39.1134,723818.0
2018-04-04 15:30:00,46.81,46.86,46.77,46.84,983480.0,39.1218,39.1636,39.0883,39.1468,983480.0
2018-04-04 15:40:00,46.84,46.87,46.79,46.86,843484.0,39.1468,39.1719,39.1051,39.1636,843484.0
2018-04-04 15:50:00,46.86,46.95,46.86,46.92,1917634.0,39.1636,39.2388,39.1636,39.2137,1917634.0
2018-04-05 09:30:00,47.06,47.22,47.02,47.04,1008854.0,39.3307,39.4644,39.2973,39.314,1008854.0
2018-04-05 09:40:00,47.04,47.1,46.94,47.0,413958.0,39.314,39.3641,39.2304,39.2806,413958.0
2018-04-05 09:50:00,47.0,47.12,46.93,47.12,627914.0,39.2806,39.3809,39.2221,39.3809,627914.0
2018-04-05 10:00:00,47.13,47.18,47.07,47.14,565262.0,39.3892,39.431,39.3391,39.3976,565262.0
2018-04-05 10:10:00,47.14,47.19,47.09,47.11,343395.0,39.3976,39.4394,39.3558,39.3725,343395.0
2018-04-05 10:20:00,47.11,47.14,47.04,47.1,277255.0,39.3725,39.3976,39.314,39.3641,277255.0
2018-04-05 10:30:00,47.1,47.16,47.07,47.1,246025.0,39.3641,39.4143,39.3391,39.3641,246025.0
2018-04-05 10:40:00,47.09,47.12,46.94,46.98,1061943.0,39.3558,39.3809,39.2304,39.2639,1061943.0
2018-04-05 10:50:00,46.97,47.07,46.95,47.01,198770.0,39.2555,39.3391,39.2388,39.2889,198770.0
2018-04-05 11:00:00,47.01,47.21,47.01,47.19,531593.0,39.2889,39.4561,39.2889,39.4394,531593.0
2018-04-05 11:10:00,47.19,47.21,47.15,47.2,267088.0,39.4394,39.4561,39.4059,39.4477,267088.0
2018-04-05 11:20:00,47.19,47.27,47.19,47.22,526967.0,39.4394,39.5062,39.4394,39.4644,526967.0
2018-04-05 11:30:00,47.23,47.3,47.19,47.26,433853.0,39.4728,39.5313,39.4394,39.4979,433853.0
2018-04-05 11:40:00,47.26,47.31,47.23,47.25,444917.0,39.4979,39.5397,39.4728,39.4895,444917.0
2018-04-05 11:50:00,47.24,47.25,47.16,47.23,943833.0,39.4811,39.4895,39.4143,39.4728,943833.0
2018-04-05 12:00:00,47.22,47.22,47.15,47.15,360251.0,39.4644,39.4644,39.4059,39.4059,360251.0
2018-04-05 12:10:00,47.16,47.2,47.1,47.16,421422.0,39.4143,39.4477,39.3641,39.4143,421422.0
2018-04-05 12:20:00,47.16,47.17,47.12,47.13,234801.0,39.4143,39.4226,39.3809,39.3892,234801.0
2018-04-05 12:30:00,47.13,47.15,47.07,47.14,264542.0,39.3892,39.4059,39.3391,39.3976,264542.0
2018-04-05 12:40:00,47.15,47.15,47.07,47.14,82901.0,39.4059,39.4059,39.3391,39.3976,82901.0
2018-04-05 12:50:00,47.14,47.17,47.11,47.16,83873.0,39.3976,39.4226,39.3725,39.4143,83873.0
2018-04-05 13:00:00,47.17,47.23,47.16,47.21,121991.0,39.4226,39.4728,39.4143,39.4561,121991.0
2018-04-05 13:10:00,47.21,47.21,47.08,47.09,157614.0,39.4561,39.4561,39.3474,39.3558,157614.0
2018-04-05 13:20:00,47.09,47.1,46.97,46.99,320035.0,39.3558,39.3641,39.2555,39.2722,320035.0
2018-04-05 13:30:00,46.99,47.06,46.98,46.98,152544.0,39.2722,39.3307,39.2639,39.2639,152544.0
2018-04-05 13:40:00,46.98,46.98,46.85,46.92,414520.0,39.2639,39.2639,39.1552,39.2137,414520.0
2018-04-05 13:50:00,46.92,47.01,46.89,46.91,408777.0,39.2137,39.2889,39.1886,39.2054,408777.0
2018-04-05 14:00:00,46.92,46.98,46.87,46.87,243573.0,39.2137,39.2639,39.1719,39.1719,243573.0
2018-04-05 14:10:00,46.88,46.96,46.86,46.93,295172.0,39.1803,39.2471,39.1636,39.2221,295172.0
2018-04-05 14:20:00,46.93,46.94,46.87,46.9,270346.0,39.2221,39.2304,39.1719,39.197,270346.0
2018-04-05 14:30:00,46.9,47.05,46.9,47.03,286175.0,39.197,39.3224,39.197,39.3056,286175.0
2018-04-05 14:40:00,47.04,47.11,46.98,47.08,386592.0,39.314,39.3725,39.2639,39.3474,386592.0
2018-04-05 14:50:00,47.08,47.1,47.04,47.07,201783.0,39.3474,39.3641,39.314,39.3391,201783.0
2018-04-05 15:00:00,47.07,47.11,46.99,47.09,215158.0,39.3391,39.3725,39.2722,39.3558,215158.0
2018-04-05 15:10:00,47.1,47.12,47.07,47.1,167340.0,39.3641,39.3809,39.3391,39.3641,167340.0
2018-04-05 15:20:00,47.1,47.15,47.06,47.11,237857.0,39.3641,39.4059,39.3307,39.3725,237857.0
2018-04-05 15:30:00,47.11,47.11,46.97,47.0,491751.0,39.3725,39.3725,39.2555,39.2806,491751.0
2018-04-05 15:40:00,47.0,47.07,46.99,47.06,817537.0,39.2806,39.3391,39.2722,39.3307,817537.0
2018-04-05 15:50:00,47.07,47.08,46.96,46.98,1209105.0,39.3391,39.3474,39.2471,39.2639,1209105.0
2018-04-06 09:30:00,46.33,46.64,46.28,46.64,1692124.0,38.7206,38.9797,38.6788,38.9797,1692124.0
2018-04-06 09:40:00,46.64,46.68,46.53,46.67,1211608.0,38.9797,39.0131,38.8878,39.0048,1211608.0
2018-04-06 09:50:00,46.67,46.82,46.67,46.8,1548069.0,39.0048,39.1301,39.0048,39.1134,1548069.0
2018-04-06 10:00:00,46.8,46.84,46.68,46.71,754418.0,39.1134,39.1468,39.0131,39.0382,754418.0
2018-04-06 10:10:00,46.71,46.79,46.67,46.77,427096.0,39.0382,39.1051,39.0048,39.0883,427096.0
2018-04-06 10:20:00,46.78,46.84,46.72,46.75,503741.0,39.0967,39.1468,39.0466,39.0716,503741.0
2018-04-06 10:30:00,46.76,46.8,46.6,46.62,396997.0,39.08,39.1134,38.9463,38.963,396997.0
2018-04-06 10:40:00,46.62,46.63,46.41,46.46,505101.0,38.963,38.9713,38.7875,38.8293,505101.0
2018-04-06 10:50:00,46.45,46.5,46.38,46.41,590529.0,38.8209,38.8627,38.7624,38.7875,590529.0
2018-04-06 11:00:00,46.41,46.41,46.22,46.32,645877.0,38.7875,38.7875,38.6287,38.7123,645877.0
2018-04-06 11:10:00,46.31,46.37,46.24,46.32,794960.0,38.7039,38.754,38.6454,38.7123,794960.0
2018-04-06 11:20:00,46.32,46.36,46.22,46.31,511913.0,38.7123,38.7457,38.6287,38.7039,511913.0
2018-04-06 11:30:00,46.31,46.45,46.31,46.44,415523.0,38.7039,38.8209,38.7039,38.8125,415523.0
2018-04-06 11:40:00,46.44,46.45,46.3,46.32,232701.0,38.8125,38.8209,38.6955,38.7123,232701.0
2018-04-06 11:50:00,46.31,46.46,46.3,46.43,209535.0,38.7039,38.8293,38.6955,38.8042,209535.0
2018-04-06 12:00:00,46.43,46.48,46.36,46.43,433231.0,38.8042,38.846,38.7457,38.8042,433231.0
2018-04-06 12:10:00,46.42,46.43,46.27,46.28,170060.0,38.7958,38.8042,38.6705,38.6788,170060.0
2018-04-06 12:20:00,46.28,46.3,46.19,46.2,349946.0,38.6788,38.6955,38.6036,38.612,349946.0
2018-04-06 12:30:00,46.2,46.35,46.18,46.33,726538.0,38.612,38.7373,38.5952,38.7206,726538.0
2018-04-06 12:40:00,46.34,46.42,46.31,46.35,313469.0,38.729,38.7958,38.7039,38.7373,313469.0
2018-04-06 12:50:00,46.36,46.48,46.33,46.48,237543.0,38.7457,38.846,38.7206,38.846,237543.0
2018-04-06 13:00:00,46.47,46.48,46.3,46.32,282905.0,38.8376,38.846,38.6955,38.7123,282905.0
2018-04-06 13:10:00,46.31,46.32,46.23,46.3,330120.0,38.7039,38.7123,38.637,38.6955,330120.0
2018-04-06 13:20:00,46.29,46.39,46.26,46.35,208312.0,38.6872,38.7708,38.6621,38.7373,208312.0
2018-04-06 13:30:00,46.35,46.39,46.17,46.18,367273.0,38.7373,38.7708,38.5869,38.5952,367273.0
2018-04-06 13:40:00,46.18,46.21,46.06,46.09,630962.0,38.5952,38.6203,38.495,38.52,630962.0
2018-04-06 13:50:00,46.11,46.11,46.0,46.04,690820.0,38.5367,38.5367,38.4448,38.4782,690820.0
2018-04-06 14:00:00,46.04,46.04,45.91,45.98,733247.0,38.4782,38.4782,38.3696,38.4281,733247.0
2018-04-06 14:10:00,45.98,46.1,45.97,46.02,632554.0,38.4281,38.5284,38.4197,38.4615,632554.0
2018-04-06 14:20:00,46.02,46.1,45.93,45.96,500377.0,38.4615,38.5284,38.3863,38.4114,500377.0
2018-04-06 14:30:00,45.94,46.0,45.81,45.82,652749.0,38.3947,38.4448,38.286,38.2944,652749.0
2018-04-06 14:40:00,45.82,45.95,45.77,45.85,1165735.0,38.2944,38.403,38.2526,38.3194,1165735.0
2018-04-06 14:50:00,45.86,45.86,45.66,45.75,692252.0,38.3278,38.3278,38.1607,38.2359,692252.0
2018-04-06 15:00:00,45.75,45.85,45.64,45.77,1111733.0,38.2359,38.3194,38.1439,38.2526,1111733.0
2018-04-06 15:10:00,45.77,45.92,45.75,45.81,988841.0,38.2526,38.378,38.2359,38.286,988841.0
2018-04-06 15:20:00,45.81,45.89,45.73,45.75,903127.0,38.286,38.3529,38.2192,38.2359,903127.0
2018-04-06 15:30:00,45.74,45.93,45.72,45.93,681507.0,38.2275,38.3863,38.2108,38.3863,681507.0
2018-04-06 15:40:00,45.92,46.0,45.88,45.88,1317182.0,38.378,38.4448,38.3445,38.3445,1317182.0
2018-04-06 15:50:00,45.89,46.02,45.89,45.96,3581670.0,38.3529,38.4615,38.3529,38.4114,3581670.0
2018-04-09 09:30:00,46.62,46.68,46.27,46.32,2901536.0,38.963,39.0131,38.6705,38.7123,2901536.0
2018-04-09 09:40:00,46.31,46.53,46.31,46.52,1628573.0,38.7039,38.8878,38.7039,38.8794,1628573.0
2018-04-09 09:50:00,46.52,46.67,46.51,46.59,1284803.0,38.8794,39.0048,38.871,38.9379,1284803.0
2018-04-09 10:00:00,46.59,46.65,46.54,46.57,682751.0,38.9379,38.9881,38.8961,38.9212,682751.0
2018-04-09 10:10:00,46.58,46.7,46.56,46.66,583284.0,38.9296,39.0298,38.9128,38.9964,583284.0
2018-04-09 10:20:00,46.66,46.75,46.64,46.73,352899.0,38.9964,39.0716,38.9797,39.0549,352899.0
2018-04-09 10:30:00,46.73,46.88,46.73,46.81,947255.0,39.0549,39.1803,39.0549,39.1218,947255.0
2018-04-09 10:40:00,46.81,46.88,46.79,46.82,418952.0,39.1218,39.1803,39.1051,39.1301,418952.0
2018-04-09 10:50:00,46.81,46.84,46.75,46.77,365830.0,39.1218,39.1468,39.0716,39.0883,365830.0
2018-04-09 11:00:00,46.77,46.79,46.71,46.73,271457.0,39.0883,39.1051,39.0382,39.0549,271457.0
2018-04-09 11:10:00,46.74,46.88,46.74,46.86,374543.0,39.0633,39.1803,39.0633,39.1636,374543.0
2018-04-09 11:20:00,46.86,46.89,46.82,46.85,468649.0,39.1636,39.1886,39.1301,39.1552,468649.0
2018-04-09 11:30:00,46.84,46.93,46.84,46.87,516725.0,39.1468,39.2221,39.1468,39.1719,516725.0
2018-04-09 11:40:00,46.87,47.02,46.87,47.0,543365.0,39.1719,39.2973,39.1719,39.2806,543365.0
2018-04-09 11:50:00,47.01,47.03,46.9,46.97,236100.0,39.2889,39.3056,39.197,39.2555,236100.0
2018-04-09 12:00:00,46.97,47.02,46.91,47.02,714079.0,39.2555,39.2973,39.2054,39.2973,714079.0
2018-04-09 12:10:00,47.02,47.04,46.95,46.96,241112.0,39.2973,39.314,39.2388,39.2471,241112.0
2018-04-09 12:20:00,46.96,46.98,46.92,46.95,147715.0,39.2471,39.2639,39.2137,39.2388,147715.0
2018-04-09 12:30:00,46.95,46.99,46.92,46.93,336953.0,39.2388,39.2722,39.2137,39.2221,336953.0
2018-04-09 12:40:00,46.94,47.05,46.91,47.02,164796.0,39.2304,39.3224,39.2054,39.2973,164796.0
2018-04-09 12:50:00,47.03,47.05,46.96,46.98,225128.0,39.3056,39.3224,39.2471,39.2639,225128.0
2018-04-09 13:00:00,46.98,47.08,46.98,47.06,229716.0,39.2639,39.3474,39.2639,39.3307,229716.0
2018-04-09 13:10:00,47.07,47.08,47.02,47.04,709666.0,39.3391,39.3474,39.2973,39.314,709666.0
2018-04-09 13:20:00,47.05,47.07,47.0,47.05,326765.0,39.3224,39.3391,39.2806,39.3224,326765.0
2018-04-09 13:30:00,47.05,47.1,46.96,46.98,605285.0,39.3224,39.3641,39.2471,39.2639,605285.0
2018-04-09 13:40:00,46.98,47.05,46.96,47.02,550704.0,39.2639,39.3224,39.2471,39.2973,550704.0
2018-04-09 13:50:00,47.03,47.1,47.02,47.07,227434.0,39.3056,39.3641,39.2973,39.3391,227434.0
2018-04-09 14:00:00,47.08,47.08,46.99,47.0,255277.0,39.3474,39.3474,39.2722,39.2806,255277.0
2018-04-09 14:10:00,47.0,47.03,46.96,47.03,582319.0,39.2806,39.3056,39.2471,39.3056,582319.0
2018-04-09 14:20:00,47.02,47.02,46.9,46.94,499580.0,39.2973,39.2973,39.197,39.2304,499580.0
2018-04-09 14:30:00,46.94,46.99,46.91,46.95,141492.0,39.2304,39.2722,39.2054,39.2388,141492.0
2018-04-09 14:40:00,46.95,46.97,46.86,46.9,405537.0,39.2388,39.2555,39.1636,39.197,405537.0
2018-04-09 14:50:00,46.9,46.98,46.9,46.97,132989.0,39.197,39.2639,39.197,39.2555,132989.0
2018-04-09 15:00:00,46.97,46.98,46.91,46.96,199781.0,39.2555,39.2639,39.2054,39.2471,199781.0
2018-04-09 15:10:00,46.95,46.97,46.78,46.78,391559.0,39.2388,39.2555,39.0967,39.0967,391559.0
2018-04-09 15:20:00,46.78,46.8,46.73,46.79,421210.0,39.0967,39.1134,39.0549,39.1051,421210.0
2018-04-09 15:30:00,46.79,46.8,46.71,46.73,476358.0,39.1051,39.1134,39.0382,39.0549,476358.0
2018-04-09 15:40:00,46.72,46.73,46.6,46.6,974829.0,39.0466,39.0549,38.9463,38.9463,974829.0
2018-04-09 15:50:00,46.6,46.67,46.49,46.53,3256958.0,38.9463,39.0048,38.8543,38.8878,3256958.0
2018-04-10 09:30:00,47.76,47.84,47.69,47.8,1533527.0,39.9157,39.9826,39.8572,39.9492,1533527.0
2018-04-10 09:40:00,47.8,47.82,47.7,47.81,714727.0,39.9492,39.9659,39.8656,39.9575,714727.0
2018-04-10 09:50:00,47.8,47.81,47.65,47.68,1334852.0,39.9492,39.9575,39.8238,39.8489,1334852.0
2018-04-10 10:00:00,47.68,47.73,47.66,47.69,714961.0,39.8489,39.8907,39.8322,39.8572,714961.0
2018-04-10 10:10:00,47.69,47.79,47.66,47.73,617487.0,39.8572,39.9408,39.8322,39.8907,617487.0
2018-04-10 10:20:00,47.73,47.81,47.7,47.77,1243633.0,39.8907,39.9575,39.8656,39.9241,1243633.0
2018-04-10 10:30:00,47.78,47.83,47.75,47.76,987116.0,39.9325,39.9742,39.9074,39.9157,987116.0
2018-04-10 10:40:00,47.76,47.87,47.76,47.84,546777.0,39.9157,40.0077,39.9157,39.9826,546777.0
2018-04-10 10:50:00,47.84,47.85,47.75,47.78,751570.0,39.9826,39.991,39.9074,39.9325,751570.0
2018-04-10 11:00:00,47.78,47.86,47.78,47.8,448535.0,39.9325,39.9993,39.9325,39.9492,448535.0
2018-04-10 11:10:00,47.8,47.81,47.73,47.76,293803.0,39.9492,39.9575,39.8907,39.9157,293803.0
2018-04-10 11:20:00,47.77,47.82,47.74,47.78,248396.0,39.9241,39.9659,39.899,39.9325,248396.0
2018-04-10 11:30:00,47.78,47.87,47.77,47.86,456884.0,39.9325,40.0077,39.9241,39.9993,456884.0
2018-04-10 11:40:00,47.86,47.89,47.66,47.71,595898.0,39.9993,40.0244,39.8322,39.874,595898.0
2018-04-10 11:50:00,47.71,47.82,47.68,47.8,188811.0,39.874,39.9659,39.8489,39.9492,188811.0
2018-04-10 12:00:00,47.81,47.82,47.73,47.79,152416.0,39.9575,39.9659,39.8907,39.9408,152416.0
2018-04-10 12:10:00,47.79,47.82,47.72,47.76,151965.0,39.9408,39.9659,39.8823,39.9157,151965.0
2018-04-10 12:20:00,47.75,47.78,47.58,47.67,811986.0,39.9074,39.9325,39.7653,39.8405,811986.0
2018-04-10 12:30:00,47.67,47.79,47.66,47.77,298305.0,39.8405,39.9408,39.8322,39.9241,298305.0
2018-04-10 12:40:00,47.77,47.8,47.7,47.79,213566.0,39.9241,39.9492,39.8656,39.9408,213566.0
2018-04-10 12:50:00,47.79,47.79,47.67,47.68,437924.0,39.9408,39.9408,39.8405,39.8489,437924.0
2018-04-10 13:00:00,47.68,47.76,47.64,47.75,314612.0,39.8489,39.9157,39.8155,39.9074,314612.0
2018-04-10 13:10:00,47.74,47.81,47.73,47.74,190981.0,39.899,39.9575,39.8907,39.899,190981.0
2018-04-10 13:20:00,47.74,47.82,47.72,47.81,189588.0,39.899,39.9659,39.8823,39.9575,189588.0
2018-04-10 13:30:00,47.81,47.87,47.76,47.87,308264.0,39.9575,40.0077,39.9157,40.0077,308264.0
2018-04-10 13:40:00,47.87,47.87,47.72,47.79,364921.0,40.0077,40.0077,39.8823,39.9408,364921.0
2018-04-10 13:50:00,47.78,47.89,47.77,47.88,347673.0,39.9325,40.0244,39.9241,40.016,347673.0
2018-04-10 14:00:00,47.88,47.98,47.86,47.96,440064.0,40.016,40.0996,39.9993,40.0829,440064.0
2018-04-10 14:10:00,47.97,48.03,47.94,47.96,298524.0,40.0913,40.1414,40.0662,40.0829,298524.0
2018-04-10 14:20:00,47.96,47.99,47.92,47.93,367827.0,40.0829,40.108,40.0495,40.0578,367827.0
2018-04-10 14:30:00,47.93,47.99,47.85,47.88,573257.0,40.0578,40.108,39.991,40.016,573257.0
2018-04-10 14:40:00,47.88,47.95,47.79,47.88,598434.0,40.016,40.0745,39.9408,40.016,598434.0
2018-04-10 14:50:00,47.87,48.01,47.85,47.99,289370.0,40.0077,40.1247,39.991,40.108,289370.0
2018-04-10 15:00:00,47.99,48.09,47.93,48.05,1565806.0,40.108,40.1915,40.0578,40.1581,1565806.0
2018-04-10 15:10:00,48.06,48.11,48.04,48.09,1182372.0,40.1665,40.2083,40.1498,40.1915,1182372.0
2018-04-10 15:20:00,48.08,48.11,47.99,48.07,607176.0,40.1832,40.2083,40.108,40.1748,607176.0
2018-04-10 15:30:00,48.06,48.07,47.96,48.04,556329.0,40.1665,40.1748,40.0829,40.1498,556329.0
2018-04-10 15:40:00,48.03,48.07,47.95,47.98,1199681.0,40.1414,40.1748,40.0745,40.0996,1199681.0
2018-04-10 15:50:00,47.97,48.0,47.88,47.98,2327761.0,40.0913,40.1163,40.016,40.0996,2327761.0
2018-04-11 09:30:00,47.84,47.96,47.81,47.92,923039.0,39.9826,40.0829,39.9575,40.0495,923039.0
2018-04-11 09:40:00,47.92,47.97,47.89,47.91,537657.0,40.0495,40.0913,40.0244,40.0411,537657.0
2018-04-11 09:50:00,47.91,48.05,47.91,48.03,468258.0,40.0411,40.1581,40.0411,40.1414,468258.0
2018-04-11 10:00:00,48.03,48.06,47.95,47.97,376150.0,40.1414,40.1665,40.0745,40.0913,376150.0
2018-04-11 10:10:00,47.97,48.01,47.93,48.0,291145.0,40.0913,40.1247,40.0578,40.1163,291145.0
2018-04-11 10:20:00,48.0,48.08,48.0,48.07,354173.0,40.1163,40.1832,40.1163,40.1748,354173.0
2018-04-11 10:30:00,48.07,48.1,48.05,48.08,378445.0,40.1748,40.1999,40.1581,40.1832,378445.0
2018-04-11 10:40:00,48.08,48.11,48.03,48.06,936546.0,40.1832,40.2083,40.1414,40.1665,936546.0
2018-04-11 10:50:00,48.06,48.1,47.99,47.99,909195.0,40.1665,40.1999,40.108,40.108,909195.0
2018-04-11 11:00:00,47.99,48.04,47.93,48.01,490551.0,40.108,40.1498,40.0578,40.1247,490551.0
2018-04-11 11:10:00,48.01,48.06,47.98,48.01,523619.0,40.1247,40.1665,40.0996,40.1247,523619.0
2018-04-11 11:20:00,48.01,48.09,47.97,48.07,345403.0,40.1247,40.1915,40.0913,40.1748,345403.0
2018-04-11 11:30:00,48.07,48.11,48.06,48.11,285988.0,40.1748,40.2083,40.1665,40.2083,285988.0
2018-04-11 11:40:00,48.11,48.17,48.11,48.16,216100.0,40.2083,40.2584,40.2083,40.25,216100.0
2018-04-11 11:50:00,48.16,48.19,48.11,48.14,320818.0,40.25,40.2751,40.2083,40.2333,320818.0
2018-04-11 12:00:00,48.14,48.24,48.13,48.22,260952.0,40.2333,40.3169,40.225,40.3002,260952.0
2018-04-11 12:10:00,48.22,48.3,48.19,48.21,320214.0,40.3002,40.3671,40.2751,40.2918,320214.0
2018-04-11 12:20:00,48.21,48.25,48.19,48.22,155045.0,40.2918,40.3253,40.2751,40.3002,155045.0
2018-04-11 12:30:00,48.22,48.24,48.13,48.15,238956.0,40.3002,40.3169,40.225,40.2417,238956.0
2018-04-11 12:40:00,48.15,48.17,48.09,48.12,233516.0,40.2417,40.2584,40.1915,40.2166,233516.0
2018-04-11 12:50:00,48.12,48.13,48.05,48.1,527369.0,40.2166,40.225,40.1581,40.1999,527369.0
2018-04-11 13:00:00,48.11,48.17,48.1,48.14,237906.0,40.2083,40.2584,40.1999,40.2333,237906.0
2018-04-11 13:10:00,48.14,48.15,48.06,48.13,264727.0,40.2333,40.2417,40.1665,40.225,264727.0
2018-04-11 13:20:00,48.13,48.18,48.12,48.14,168939.0,40.225,40.2668,40.2166,40.2333,168939.0
2018-04-11 13:30:00,48.14,48.15,48.06,48.13,278766.0,40.2333,40.2417,40.1665,40.225,278766.0
2018-04-11 13:40:00,48.13,48.14,48.06,48.14,89038.0,40.225,40.2333,40.1665,40.2333,89038.0
2018-04-11 13:50:00,48.14,48.16,48.1,48.14,73609.0,40.2333,40.25,40.1999,40.2333,73609.0
2018-04-11 14:00:00,48.14,48.2,48.04,48.05,292071.0,40.2333,40.2835,40.1498,40.1581,292071.0
2018-04-11 14:10:00,48.06,48.15,48.0,48.14,245693.0,40.1665,40.2417,40.1163,40.2333,245693.0
2018-04-11 14:20:00,48.15,48.16,48.09,48.09,110762.0,40.2417,40.25,40.1915,40.1915,110762.0
2018-04-11 14:30:00,48.09,48.18,48.09,48.14,120605.0,40.1915,40.2668,40.1915,40.2333,120605.0
2018-04-11 14:40:00,48.14,48.19,48.09,48.13,144767.0,40.2333,40.2751,40.1915,40.225,144767.0
2018-04-11 14:50:00,48.12,48.16,48.07,48.15,236489.0,40.2166,40.25,40.1748,40.2417,236489.0
2018-04-11 15:00:00,48.15,48.17,48.03,48.05,209890.0,40.2417,40.2584,40.1414,40.1581,209890.0
2018-04-11 15:10:00,48.05,48.06,47.97,48.05,533651.0,40.1581,40.1665,40.0913,40.1581,533651.0
2018-04-11 15:20:00,48.04,48.1,48.01,48.07,472505.0,40.1498,40.1999,40.1247,40.1748,472505.0
2018-04-11 15:30:00,48.07,48.17,48.07,48.16,372634.0,40.1748,40.2584,40.1748,40.25,372634.0
2018-04-11 15:40:00,48.15,48.2,48.08,48.08,490108.0,40.2417,40.2835,40.1832,40.1832,490108.0
2018-04-11 15:50:00,48.08,48.09,48.02,48.08,1725062.0,40.1832,40.1915,40.133,40.1832,1725062.0
2018-04-12 09:30:00,47.98,48.01,47.88,47.92,537500.0,40.0996,40.1247,40.016,40.0495,537500.0
2018-04-12 09:40:00,47.93,48.07,47.89,48.03,617246.0,40.0578,40.1748,40.0244,40.1414,617246.0
2018-04-12 09:50:00,48.03,48.09,47.98,48.08,479666.0,40.1414,40.1915,40.0996,40.1832,479666.0
2018-04-12 10:00:00,48.08,48.13,48.06,48.13,565097.0,40.1832,40.225,40.1665,40.225,565097.0
2018-04-12 10:10:00,48.12,48.18,48.08,48.16,823369.0,40.2166,40.2668,40.1832,40.25,823369.0
2018-04-12 10:20:00,48.17,48.25,48.17,48.25,2389054.0,40.2584,40.3253,40.2584,40.3253,2389054.0
2018-04-12 10:30:00,48.25,48.26,48.21,48.22,924237.0,40.3253,40.3336,40.2918,40.3002,924237.0
2018-04-12 10:40:00,48.23,48.25,48.11,48.2,666038.0,40.3085,40.3253,40.2083,40.2835,666038.0
2018-04-12 10:50:00,48.2,48.23,48.16,48.17,283051.0,40.2835,40.3085,40.25,40.2584,283051.0
2018-04-12 11:00:00,48.17,48.21,48.15,48.2,241260.0,40.2584,40.2918,40.2417,40.2835,241260.0
2018-04-12 11:10:00,48.21,48.27,48.17,48.27,463934.0,40.2918,40.342,40.2584,40.342,463934.0
2018-04-12 11:20:00,48.27,48.27,48.2,48.22,271479.0,40.342,40.342,40.2835,40.3002,271479.0
2018-04-12 11:30:00,48.22,48.26,48.19,48.22,132323.0,40.3002,40.3336,40.2751,40.3002,132323.0
2018-04-12 11:40:00,48.22,48.22,48.14,48.15,138716.0,40.3002,40.3002,40.2333,40.2417,138716.0
2018-04-12 11:50:00,48.15,48.16,48.07,48.14,353877.0,40.2417,40.25,40.1748,40.2333,353877.0
2018-04-12 12:00:00,48.15,48.17,48.13,48.15,69744.0,40.2417,40.2584,40.225,40.2417,69744.0
2018-04-12 12:10:00,48.15,48.2,48.12,48.2,146884.0,40.2417,40.2835,40.2166,40.2835,146884.0
2018-04-12 12:20:00,48.19,48.19,48.15,48.17,69181.0,40.2751,40.2751,40.2417,40.2584,69181.0
2018-04-12 12:30:00,48.17,48.2,48.16,48.18,61119.0,40.2584,40.2835,40.25,40.2668,61119.0
2018-04-12 12:40:00,48.18,48.27,48.18,48.27,185031.0,40.2668,40.342,40.2668,40.342,185031.0
2018-04-12 12:50:00,48.26,48.31,48.26,48.29,148541.0,40.3336,40.3754,40.3336,40.3587,148541.0
2018-04-12 13:00:00,48.3,48.32,48.23,48.25,219811.0,40.3671,40.3838,40.3085,40.3253,219811.0
2018-04-12 13:10:00,48.25,48.27,48.16,48.18,161725.0,40.3253,40.342,40.25,40.2668,161725.0
2018-04-12 13:20:00,48.19,48.2,48.07,48.1,199182.0,40.2751,40.2835,40.1748,40.1999,199182.0
2018-04-12 13:30:00,48.09,48.2,48.07,48.17,159132.0,40.1915,40.2835,40.1748,40.2584,159132.0
2018-04-12 13:40:00,48.18,48.19,48.13,48.15,89254.0,40.2668,40.2751,40.225,40.2417,89254.0
2018-04-12 13:50:00,48.15,48.2,48.1,48.14,92418.0,40.2417,40.2835,40.1999,40.2333,92418.0
2018-04-12 14:00:00,48.14,48.2,48.13,48.18,78942.0,40.2333,40.2835,40.225,40.2668,78942.0
2018-04-12 14:10:00,48.19,48.22,48.16,48.21,144435.0,40.2751,40.3002,40.25,40.2918,144435.0
2018-04-12 14:20:00,48.22,48.25,48.21,48.23,79455.0,40.3002,40.3253,40.2918,40.3085,79455.0
2018-04-12 14:30:00,48.23,48.26,48.19,48.21,137198.0,40.3085,40.3336,40.2751,40.2918,137198.0
2018-04-12 14:40:00,48.21,48.22,48.16,48.19,183534.0,40.2918,40.3002,40.25,40.2751,183534.0
2018-04-12 14:50:00,48.19,48.26,48.18,48.25,70289.0,40.2751,40.3336,40.2668,40.3253,70289.0
2018-04-12 15:00:00,48.25,48.26,48.2,48.21,123590.0,40.3253,40.3336,40.2835,40.2918,123590.0
2018-04-12 15:10:00,48.21,48.29,48.21,48.28,459692.0,40.2918,40.3587,40.2918,40.3503,459692.0
2018-04-12 15:20:00,48.29,48.34,48.28,48.33,297474.0,40.3587,40.4005,40.3503,40.3921,297474.0
2018-04-12 15:30:00,48.33,48.36,48.3,48.36,598702.0,40.3921,40.4172,40.3671,40.4172,598702.0
2018-04-12 15:40:00,48.36,48.36,48.21,48.23,706926.0,40.4172,40.4172,40.2918,40.3085,706926.0
2018-04-12 15:50:00,48.24,48.27,48.21,48.22,924388.0,40.3169,40.342,40.2918,40.3002,924388.0
2018-04-13 09:30:00,48.06,48.07,47.92,47.95,468066.0,40.1665,40.1748,40.0495,40.0745,468066.0
2018-04-13 09:40:00,47.95,48.01,47.91,47.93,233119.0,40.0745,40.1247,40.0411,40.0578,233119.0
2018-04-13 09:50:00,47.92,47.94,47.8,47.82,576208.0,40.0495,40.0662,39.9492,39.9659,576208.0
2018-04-13 10:00:00,47.81,47.88,47.75,47.75,522465.0,39.9575,40.016,39.9074,39.9074,522465.0
2018-04-13 10:10:00,47.75,47.8,47.69,47.79,663896.0,39.9074,39.9492,39.8572,39.9408,663896.0
2018-04-13 10:20:00,47.78,47.79,47.55,47.59,2033800.0,39.9325,39.9408,39.7402,39.7737,2033800.0
2018-04-13 10:30:00,47.58,47.65,47.51,47.61,952121.0,39.7653,39.8238,39.7068,39.7904,952121.0
2018-04-13 10:40:00,47.61,47.71,47.58,47.68,466984.0,39.7904,39.874,39.7653,39.8489,466984.0
2018-04-13 10:50:00,47.68,47.71,47.6,47.6,265087.0,39.8489,39.874,39.782,39.782,265087.0
2018-04-13 11:00:00,47.6,47.61,47.51,47.57,491491.0,39.782,39.7904,39.7068,39.7569,491491.0
2018-04-13 11:10:00,47.58,47.63,47.55,47.57,331685.0,39.7653,39.8071,39.7402,39.7569,331685.0
2018-04-13 11:20:00,47.57,47.69,47.55,47.67,162396.0,39.7569,39.8572,39.7402,39.8405,162396.0
2018-04-13 11:30:00,47.68,47.72,47.62,47.63,122466.0,39.8489,39.8823,39.7987,39.8071,122466.0
2018-04-13 11:40:00,47.64,47.67,47.6,47.65,151634.0,39.8155,39.8405,39.782,39.8238,151634.0
2018-04-13 11:50:00,47.65,47.69,47.58,47.68,156477.0,39.8238,39.8572,39.7653,39.8489,156477.0
2018-04-13 12:00:00,47.67,47.72,47.62,47.64,167712.0,39.8405,39.8823,39.7987,39.8155,167712.0
2018-04-13 12:10:00,47.64,47.69,47.61,47.67,185641.0,39.8155,39.8572,39.7904,39.8405,185641.0
2018-04-13 12:20:00,47.67,47.77,47.66,47.75,190840.0,39.8405,39.9241,39.8322,39.9074,190840.0
2018-04-13 12:30:00,47.75,47.75,47.65,47.67,418409.0,39.9074,39.9074,39.8238,39.8405,418409.0
2018-04-13 12:40:00,47.67,47.7,47.64,47.66,153537.0,39.8405,39.8656,39.8155,39.8322,153537.0
2018-04-13 12:50:00,47.67,47.69,47.65,47.66,180204.0,39.8405,39.8572,39.8238,39.8322,180204.0
2018-04-13 13:00:00,47.66,47.7,47.66,47.67,232674.0,39.8322,39.8656,39.8322,39.8405,232674.0
2018-04-13 13:10:00,47.67,47.72,47.65,47.7,147516.0,39.8405,39.8823,39.8238,39.8656,147516.0
2018-04-13 13:20:00,47.7,47.77,47.69,47.75,152180.0,39.8656,39.9241,39.8572,39.9074,152180.0
2018-04-13 13:30:00,47.75,47.76,47.72,47.75,271734.0,39.9074,39.9157,39.8823,39.9074,271734.0
2018-04-13 13:40:00,47.74,47.78,47.74,47.75,195811.0,39.899,39.9325,39.899,39.9074,195811.0
2018-04-13 13:50:00,47.75,47.77,47.71,47.73,83582.0,39.9074,39.9241,39.874,39.8907,83582.0
2018-04-13 14:00:00,47.73,47.74,47.7,47.73,94850.0,39.8907,39.899,39.8656,39.8907,94850.0
2018-04-13 14:10:00,47.72,47.74,47.65,47.66,163774.0,39.8823,39.899,39.8238,39.8322,163774.0
2018-04-13 14:20:00,47.67,47.69,47.64,47.67,274673.0,39.8405,39.8572,39.8155,39.8405,274673.0
2018-04-13 14:30:00,47.67,47.72,47.63,47.66,427528.0,39.8405,39.8823,39.8071,39.8322,427528.0
2018-04-13 14:40:00,47.66,47.67,47.61,47.62,238901.0,39.8322,39.8405,39.7904,39.7987,238901.0
2018-04-13 14:50:00,47.62,47.64,47.58,47.61,315816.0,39.7987,39.8155,39.7653,39.7904,315816.0
2018-04-13 15:00:00,47.6,47.61,47.51,47.53,447599.0,39.782,39.7904,39.7068,39.7235,447599.0
2018-04-13 15:10:00,47.53,47.57,47.43,47.43,373167.0,39.7235,39.7569,39.6399,39.6399,373167.0
2018-04-13 15:20:00,47.43,47.5,47.43,47.48,350105.0,39.6399,39.6984,39.6399,39.6817,350105.0
2018-04-13 15:30:00,47.47,47.53,47.44,47.53,1634750.0,39.6734,39.7235,39.6483,39.7235,1634750.0
2018-04-13 15:40:00,47.52,47.6,47.52,47.59,1206213.0,39.7152,39.782,39.7152,39.7737,1206213.0
2018-04-13 15:50:00,47.59,47.65,47.57,47.6,2278245.0,39.7737,39.8238,39.7569,39.782,2278245.0
2018-04-16 09:30:00,46.75,46.77,46.6,46.68,1342057.0,39.0716,39.0883,38.9463,39.0131,1342057.0
2018-04-16 09:40:00,46.67,46.75,46.61,46.72,1032389.0,39.0048,39.0716,38.9546,39.0466,1032389.0
2018-04-16 09:50:00,46.72,46.72,46.65,46.7,746244.0,39.0466,39.0466,38.9881,39.0298,746244.0
2018-04-16 10:00:00,46.7,46.8,46.7,46.76,409113.0,39.0298,39.1134,39.0298,39.08,409113.0
2018-04-16 10:10:00,46.75,46.76,46.66,46.71,385489.0,39.0716,39.08,38.9964,39.0382,385489.0
2018-04-16 10:20:00,46.7,46.82,46.69,46.82,275537.0,39.0298,39.1301,39.0215,39.1301,275537.0
2018-04-16 10:30:00,46.82,46.84,46.78,46.8,345424.0,39.1301,39.1468,39.0967,39.1134,345424.0
2018-04-16 10:40:00,46.81,46.88,46.79,46.83,1137101.0,39.1218,39.1803,39.1051,39.1385,1137101.0
2018-04-16 10:50:00,46.83,46.87,46.81,46.83,386759.0,39.1385,39.1719,39.1218,39.1385,386759.0
2018-04-16 11:00:00,46.84,46.89,46.84,46.87,266631.0,39.1468,39.1886,39.1468,39.1719,266631.0
2018-04-16 11:10:00,46.87,46.87,46.81,46.86,564082.0,39.1719,39.1719,39.1218,39.1636,564082.0
2018-04-16 11:20:00,46.85,46.86,46.76,46.81,253387.0,39.1552,39.1636,39.08,39.1218,253387.0
2018-04-16 11:30:00,46.81,46.82,46.72,46.81,2553987.0,39.1218,39.1301,39.0466,39.1218,2553987.0
2018-04-16 11:40:00,46.81,46.84,46.8,46.82,488716.0,39.1218,39.1468,39.1134,39.1301,488716.0
2018-04-16 11:50:00,46.82,46.86,46.82,46.86,275914.0,39.1301,39.1636,39.1301,39.1636,275914.0
2018-04-16 12:00:00,46.86,46.9,46.85,46.89,243748.0,39.1636,39.197,39.1552,39.1886,243748.0
2018-04-16 12:10:00,46.9,46.92,46.87,46.89,292176.0,39.197,39.2137,39.1719,39.1886,292176.0
2018-04-16 12:20:00,46.89,46.89,46.87,46.87,201773.0,39.1886,39.1886,39.1719,39.1719,201773.0
2018-04-16 12:30:00,46.87,46.89,46.85,46.86,194832.0,39.1719,39.1886,39.1552,39.1636,194832.0
2018-04-16 12:40:00,46.86,46.93,46.85,46.92,227613.0,39.1636,39.2221,39.1552,39.2137,227613.0
2018-04-16 12:50:00,46.93,46.98,46.93,46.94,225532.0,39.2221,39.2639,39.2221,39.2304,225532.0
2018-04-16 13:00:00,46.94,47.02,46.93,47.02,215121.0,39.2304,39.2973,39.2221,39.2973,215121.0
2018-04-16 13:10:00,47.01,47.02,46.98,46.98,132001.0,39.2889,39.2973,39.2639,39.2639,132001.0
2018-04-16 13:20:00,46.99,47.0,46.96,46.97,229009.0,39.2722,39.2806,39.2471,39.2555,229009.0
2018-04-16 13:30:00,46.96,47.0,46.95,46.99,174659.0,39.2471,39.2806,39.2388,39.2722,174659.0
2018-04-16 13:40:00,47.0,47.02,46.98,47.02,172237.0,39.2806,39.2973,39.2639,39.2973,172237.0
2018-04-16 13:50:00,47.02,47.03,46.99,47.01,209844.0,39.2973,39.3056,39.2722,39.2889,209844.0
2018-04-16 14:00:00,47.01,47.02,46.92,46.95,159495.0,39.2889,39.2973,39.2137,39.2388,159495.0
2018-04-16 14:10:00,46.95,46.96,46.9,46.91,184843.0,39.2388,39.2471,39.197,39.2054,184843.0
2018-04-16 14:20:00,46.91,46.95,46.89,46.92,185537.0,39.2054,39.2388,39.1886,39.2137,185537.0
2018-04-16 14:30:00,46.93,46.99,46.91,46.98,198383.0,39.2221,39.2722,39.2054,39.2639,198383.0
2018-04-16 14:40:00,46.98,47.03,46.96,47.02,353541.0,39.2639,39.3056,39.2471,39.2973,353541.0
2018-04-16 14:50:00,47.02,47.02,46.97,46.98,142439.0,39.2973,39.2973,39.2555,39.2639,142439.0
2018-04-16 15:00:00,46.98,47.0,46.96,46.98,223339.0,39.2639,39.2806,39.2471,39.2639,223339.0
2018-04-16 15:10:00,46.98,46.98,46.94,46.95,246281.0,39.2639,39.2639,39.2304,39.2388,246281.0
2018-04-16 15:20:00,46.94,46.98,46.9,46.96,209235.0,39.2304,39.2639,39.197,39.2471,209235.0
2018-04-16 15:30:00,46.97,46.97,46.94,46.96,311492.0,39.2555,39.2555,39.2304,39.2471,311492.0
2018-04-16 15:40:00,46.96,47.02,46.94,46.96,614281.0,39.2471,39.2973,39.2304,39.2471,614281.0
2018-04-16 15:50:00,46.96,47.01,46.95,47.0,1651128.0,39.2471,39.2889,39.2388,39.2806,1651128.0
2018-04-17 09:30:00,46.7,46.8,46.65,46.76,2705483.0,39.0298,39.1134,38.9881,39.08,2705483.0
2018-04-17 09:40:00,46.76,46.85,46.75,46.84,967538.0,39.08,39.1552,39.0716,39.1468,967538.0
2018-04-17 09:50:00,46.84,46.86,46.81,46.86,514558.0,39.1468,39.1636,39.1218,39.1636,514558.0
2018-04-17 10:00:00,46.86,46.95,46.86,46.93,1049798.0,39.1636,39.2388,39.1636,39.2221,1049798.0
2018-04-17 10:10:00,46.93,46.98,46.9,46.94,971885.0,39.2221,39.2639,39.197,39.2304,971885.0
2018-04-17 10:20:00,46.94,46.96,46.9,46.9,466128.0,39.2304,39.2471,39.197,39.197,466128.0
2018-04-17 10:30:00,46.9,46.95,46.88,46.93,687688.0,39.197,39.2388,39.1803,39.2221,687688.0
2018-04-17 10:40:00,46.93,46.94,46.89,46.91,298073.0,39.2221,39.2304,39.1886,39.2054,298073.0
2018-04-17 10:50:00,46.91,47.02,46.91,47.01,454383.0,39.2054,39.2973,39.2054,39.2889,454383.0
2018-04-17 11:00:00,47.01,47.06,47.0,47.01,446230.0,39.2889,39.3307,39.2806,39.2889,446230.0
2018-04-17 11:10:00,47.01,47.07,46.98,46.98,1308415.0,39.2889,39.3391,39.2639,39.2639,1308415.0
2018-04-17 11:20:00,46.98,47.02,46.98,47.0,535272.0,39.2639,39.2973,39.2639,39.2806,535272.0
2018-04-17 11:30:00,47.0,47.0,46.89,46.89,361458.0,39.2806,39.2806,39.1886,39.1886,361458.0
2018-04-17 11:40:00,46.9,46.93,46.88,46.93,364753.0,39.197,39.2221,39.1803,39.2221,364753.0
2018-04-17 11:50:00,46.94,46.98,46.93,46.94,241987.0,39.2304,39.2639,39.2221,39.2304,241987.0
2018-04-17 12:00:00,46.94,47.04,46.94,47.04,149533.0,39.2304,39.314,39.2304,39.314,149533.0
2018-04-17 12:10:00,47.04,47.06,47.03,47.05,115759.0,39.314,39.3307,39.3056,39.3224,115759.0
2018-04-17 12:20:00,47.05,47.06,47.01,47.03,186324.0,39.3224,39.3307,39.2889,39.3056,186324.0
2018-04-17 12:30:00,47.03,47.04,46.96,46.98,141945.0,39.3056,39.314,39.2471,39.2639,141945.0
2018-04-17 12:40:00,46.98,47.01,46.96,47.0,180186.0,39.2639,39.2889,39.2471,39.2806,180186.0
2018-04-17 12:50:00,47.0,47.06,47.0,47.05,298278.0,39.2806,39.3307,39.2806,39.3224,298278.0
2018-04-17 13:00:00,47.04,47.08,47.01,47.05,176143.0,39.314,39.3474,39.2889,39.3224,176143.0
2018-04-17 13:10:00,47.05,47.08,47.0,47.01,217485.0,39.3224,39.3474,39.2806,39.2889,217485.0
2018-04-17 13:20:00,47.01,47.07,47.0,47.07,97594.0,39.2889,39.3391,39.2806,39.3391,97594.0
2018-04-17 13:30:00,47.07,47.08,47.04,47.05,60639.0,39.3391,39.3474,39.314,39.3224,60639.0
2018-04-17 13:40:00,47.06,47.09,47.03,47.07,94708.0,39.3307,39.3558,39.3056,39.3391,94708.0
2018-04-17 13:50:00,47.07,47.09,47.02,47.07,141109.0,39.3391,39.3558,39.2973,39.3391,141109.0
2018-04-17 14:00:00,47.08,47.11,47.06,47.08,224878.0,39.3474,39.3725,39.3307,39.3474,224878.0
2018-04-17 14:10:00,47.08,47.08,47.05,47.06,177012.0,39.3474,39.3474,39.3224,39.3307,177012.0
2018-04-17 14:20:00,47.05,47.06,47.0,47.04,349051.0,39.3224,39.3307,39.2806,39.314,349051.0
2018-04-17 14:30:00,47.03,47.05,47.02,47.04,111518.0,39.3056,39.3224,39.2973,39.314,111518.0
2018-04-17 14:40:00,47.04,47.07,47.03,47.06,130286.0,39.314,39.3391,39.3056,39.3307,130286.0
2018-04-17 14:50:00,47.07,47.08,47.02,47.04,147204.0,39.3391,39.3474,39.2973,39.314,147204.0
2018-04-17 15:00:00,47.04,47.09,47.02,47.08,344712.0,39.314,39.3558,39.2973,39.3474,344712.0
2018-04-17 15:10:00,47.08,47.1,47.04,47.1,299224.0,39.3474,39.3641,39.314,39.3641,299224.0
2018-04-17 15:20:00,47.1,47.15,47.08,47.14,647589.0,39.3641,39.4059,39.3474,39.3976,647589.0
2018-04-17 15:30:00,47.14,47.14,47.08,47.09,322461.0,39.3976,39.3976,39.3474,39.3558,322461.0
2018-04-17 15:40:00,47.09,47.09,47.04,47.06,929832.0,39.3558,39.3558,39.314,39.3307,929832.0
2018-04-17 15:50:00,47.07,47.07,46.99,47.03,2158255.0,39.3391,39.3391,39.2722,39.3056,2158255.0
2018-04-18 09:30:00,46.65,46.76,46.63,46.64,824802.0,38.9881,39.08,38.9713,38.9797,824802.0
2018-04-18 09:40:00,46.63,46.67,46.6,46.65,452437.0,38.9713,39.0048,38.9463,38.9881,452437.0
2018-04-18 09:50:00,46.66,46.72,46.65,46.71,338367.0,38.9964,39.0466,38.9881,39.0382,338367.0
2018-04-18 10:00:00,46.71,46.71,46.61,46.65,695247.0,39.0382,39.0382,38.9546,38.9881,695247.0
2018-04-18 10:10:00,46.65,46.68,46.59,46.68,419448.0,38.9881,39.0131,38.9379,39.0131,419448.0
2018-04-18 10:20:00,46.69,46.76,46.68,46.75,323800.0,39.0215,39.08,39.0131,39.0716,323800.0
2018-04-18 10:30:00,46.76,46.82,46.75,46.79,404014.0,39.08,39.1301,39.0716,39.1051,404014.0
2018-04-18 10:40:00,46.8,46.87,46.79,46.86,348156.0,39.1134,39.1719,39.1051,39.1636,348156.0
2018-04-18 10:50:00,46.86,46.87,46.8,46.86,338333.0,39.1636,39.1719,39.1134,39.1636,338333.0
2018-04-18 11:00:00,46.86,46.98,46.85,46.95,2643026.0,39.1636,39.2639,39.1552,39.2388,2643026.0
2018-04-18 11:10:00,46.95,46.96,46.89,46.9,363260.0,39.2388,39.2471,39.1886,39.197,363260.0
2018-04-18 11:20:00,46.89,46.93,46.88,46.91,226431.0,39.1886,39.2221,39.1803,39.2054,226431.0
2018-04-18 11:30:00,46.91,46.91,46.84,46.87,297752.0,39.2054,39.2054,39.1468,39.1719,297752.0
2018-04-18 11:40:00,46.87,46.87,46.79,46.82,322842.0,39.1719,39.1719,39.1051,39.1301,322842.0
2018-04-18 11:50:00,46.82,46.86,46.77,46.79,393931.0,39.1301,39.1636,39.0883,39.1051,393931.0
2018-04-18 12:00:00,46.79,46.85,46.79,46.83,168169.0,39.1051,39.1552,39.1051,39.1385,168169.0
2018-04-18 12:10:00,46.83,46.86,46.82,46.84,116044.0,39.1385,39.1636,39.1301,39.1468,116044.0
2018-04-18 12:20:00,46.85,46.85,46.81,46.83,132048.0,39.1552,39.1552,39.1218,39.1385,132048.0
2018-04-18 12:30:00,46.83,46.84,46.79,46.8,136150.0,39.1385,39.1468,39.1051,39.1134,136150.0
2018-04-18 12:40:00,46.8,46.96,46.8,46.95,1568456.0,39.1134,39.2471,39.1134,39.2388,1568456.0
2018-04-18 12:50:00,46.94,46.96,46.89,46.96,2724595.0,39.2304,39.2471,39.1886,39.2471,2724595.0
2018-04-18 13:00:00,46.96,47.03,46.95,46.99,290723.0,39.2471,39.3056,39.2388,39.2722,290723.0
2018-04-18 13:10:00,46.99,47.06,46.99,47.04,224492.0,39.2722,39.3307,39.2722,39.314,224492.0
2018-04-18 13:20:00,47.04,47.06,46.99,47.02,112559.0,39.314,39.3307,39.2722,39.2973,112559.0
2018-04-18 13:30:00,47.02,47.04,46.99,47.02,90782.0,39.2973,39.314,39.2722,39.2973,90782.0
2018-04-18 13:40:00,47.01,47.03,46.96,46.98,244625.0,39.2889,39.3056,39.2471,39.2639,244625.0
2018-04-18 13:50:00,46.98,47.0,46.95,46.95,422898.0,39.2639,39.2806,39.2388,39.2388,422898.0
2018-04-18 14:00:00,46.95,47.03,46.93,47.01,310925.0,39.2388,39.3056,39.2221,39.2889,310925.0
2018-04-18 14:10:00,47.02,47.03,46.99,47.01,288646.0,39.2973,39.3056,39.2722,39.2889,288646.0
2018-04-18 14:20:00,47.01,47.05,47.0,47.03,345589.0,39.2889,39.3224,39.2806,39.3056,345589.0
2018-04-18 14:30:00,47.03,47.08,47.02,47.03,433365.0,39.3056,39.3474,39.2973,39.3056,433365.0
2018-04-18 14:40:00,47.03,47.1,47.03,47.07,452147.0,39.3056,39.3641,39.3056,39.3391,452147.0
2018-04-18 14:50:00,47.07,47.13,47.07,47.07,156068.0,39.3391,39.3892,39.3391,39.3391,156068.0
2018-04-18 15:00:00,47.07,47.09,47.03,47.04,321323.0,39.3391,39.3558,39.3056,39.314,321323.0
2018-04-18 15:10:00,47.05,47.07,47.03,47.05,258620.0,39.3224,39.3391,39.3056,39.3224,258620.0
2018-04-18 15:20:00,47.05,47.07,47.02,47.04,178954.0,39.3224,39.3391,39.2973,39.314,178954.0
2018-04-18 15:30:00,47.04,47.05,47.01,47.04,200006.0,39.314,39.3224,39.2889,39.314,200006.0
2018-04-18 15:40:00,47.05,47.05,46.96,46.96,559056.0,39.3224,39.3224,39.2471,39.2471,559056.0
2018-04-18 15:50:00,46.96,46.99,46.92,46.93,1536437.0,39.2471,39.2722,39.2137,39.2221,1536437.0
2018-04-19 09:30:00,47.46,47.46,47.34,47.37,1171984.0,39.665,39.665,39.5647,39.5898,1171984.0
2018-04-19 09:40:00,47.37,47.38,47.24,47.28,3623762.0,39.5898,39.5982,39.4811,39.5146,3623762.0
2018-04-19 09:50:00,47.28,47.31,47.21,47.3,2776565.0,39.5146,39.5397,39.4561,39.5313,2776565.0
2018-04-19 10:00:00,47.3,47.3,47.23,47.27,209600.0,39.5313,39.5313,39.4728,39.5062,209600.0
2018-04-19 10:10:00,47.26,47.38,47.23,47.37,380510.0,39.4979,39.5982,39.4728,39.5898,380510.0
2018-04-19 10:20:00,47.37,47.38,47.32,47.33,641340.0,39.5898,39.5982,39.548,39.5564,641340.0
2018-04-19 10:30:00,47.32,47.38,47.28,47.29,947420.0,39.548,39.5982,39.5146,39.5229,947420.0
2018-04-19 10:40:00,47.29,47.31,47.15,47.17,2602739.0,39.5229,39.5397,39.4059,39.4226,2602739.0
2018-04-19 10:50:00,47.17,47.21,47.12,47.19,2477901.0,39.4226,39.4561,39.3809,39.4394,2477901.0
2018-04-19 11:00:00,47.2,47.2,47.1,47.13,423839.0,39.4477,39.4477,39.3641,39.3892,423839.0
2018-04-19 11:10:00,47.13,47.17,47.08,47.13,642604.0,39.3892,39.4226,39.3474,39.3892,642604.0
2018-04-19 11:20:00,47.12,47.17,47.08,47.16,283572.0,39.3809,39.4226,39.3474,39.4143,283572.0
2018-04-19 11:30:00,47.16,47.18,47.1,47.1,497472.0,39.4143,39.431,39.3641,39.3641,497472.0
2018-04-19 11:40:00,47.11,47.12,47.04,47.09,412592.0,39.3725,39.3809,39.314,39.3558,412592.0
2018-04-19 11:50:00,47.09,47.09,46.98,47.0,263697.0,39.3558,39.3558,39.2639,39.2806,263697.0
2018-04-19 12:00:00,47.0,47.0,46.92,46.99,451657.0,39.2806,39.2806,39.2137,39.2722,451657.0
2018-04-19 12:10:00,46.98,47.03,46.95,47.01,456360.0,39.2639,39.3056,39.2388,39.2889,456360.0
2018-04-19 12:20:00,47.02,47.04,46.99,47.01,291826.0,39.2973,39.314,39.2722,39.2889,291826.0
2018-04-19 12:30:00,47.01,47.09,47.0,47.08,228401.0,39.2889,39.3558,39.2806,39.3474,228401.0
2018-04-19 12:40:00,47.08,47.11,47.05,47.09,341846.0,39.3474,39.3725,39.3224,39.3558,341846.0
2018-04-19 12:50:00,47.08,47.1,47.01,47.03,213226.0,39.3474,39.3641,39.2889,39.3056,213226.0
2018-04-19 13:00:00,47.03,47.03,46.96,46.98,261157.0,39.3056,39.3056,39.2471,39.2639,261157.0
2018-04-19 13:10:00,46.98,47.0,46.94,46.95,359008.0,39.2639,39.2806,39.2304,39.2388,359008.0
2018-04-19 13:20:00,46.94,46.96,46.9,46.91,365454.0,39.2304,39.2471,39.197,39.2054,365454.0
2018-04-19 13:30:00,46.91,46.98,46.91,46.98,261440.0,39.2054,39.2639,39.2054,39.2639,261440.0
2018-04-19 13:40:00,46.98,47.05,46.96,47.05,286063.0,39.2639,39.3224,39.2471,39.3224,286063.0
2018-04-19 13:50:00,47.05,47.07,47.03,47.05,158940.0,39.3224,39.3391,39.3056,39.3224,158940.0
2018-04-19 14:00:00,47.05,47.07,47.03,47.05,372725.0,39.3224,39.3391,39.3056,39.3224,372725.0
2018-04-19 14:10:00,47.05,47.07,47.01,47.01,110836.0,39.3224,39.3391,39.2889,39.2889,110836.0
2018-04-19 14:20:00,47.02,47.04,46.99,47.04,172368.0,39.2973,39.314,39.2722,39.314,172368.0
2018-04-19 14:30:00,47.03,47.07,47.0,47.06,444324.0,39.3056,39.3391,39.2806,39.3307,444324.0
2018-04-19 14:40:00,47.06,47.1,47.05,47.05,464227.0,39.3307,39.3641,39.3224,39.3224,464227.0
2018-04-19 14:50:00,47.05,47.09,47.03,47.08,362380.0,39.3224,39.3558,39.3056,39.3474,362380.0
2018-04-19 15:00:00,47.08,47.12,47.05,47.11,210378.0,39.3474,39.3809,39.3224,39.3725,210378.0
2018-04-19 15:10:00,47.11,47.11,47.05,47.08,350697.0,39.3725,39.3725,39.3224,39.3474,350697.0
2018-04-19 15:20:00,47.08,47.09,47.03,47.03,221504.0,39.3474,39.3558,39.3056,39.3056,221504.0
2018-04-19 15:30:00,47.03,47.19,47.02,47.09,1038139.0,39.3056,39.4394,39.2973,39.3558,1038139.0
2018-04-19 15:40:00,47.1,47.18,47.07,47.16,650004.0,39.3641,39.431,39.3391,39.4143,650004.0
2018-04-19 15:50:00,47.17,47.19,47.04,47.08,2393204.0,39.4226,39.4394,39.314,39.3474,2393204.0
2018-04-20 09:30:00,46.67,46.74,46.5,46.52,1649297.0,39.0048,39.0633,38.8627,38.8794,1649297.0
2018-04-20 09:40:00,46.52,46.64,46.51,46.56,1175420.0,38.8794,38.9797,38.871,38.9128,1175420.0
2018-04-20 09:50:00,46.56,46.61,46.54,46.59,315399.0,38.9128,38.9546,38.8961,38.9379,315399.0
2018-04-20 10:00:00,46.59,46.6,46.48,46.5,580707.0,38.9379,38.9463,38.846,38.8627,580707.0
2018-04-20 10:10:00,46.5,46.5,46.42,46.47,670774.0,38.8627,38.8627,38.7958,38.8376,670774.0
2018-04-20 10:20:00,46.48,46.49,46.41,46.47,620218.0,38.846,38.8543,38.7875,38.8376,620218.0
2018-04-20 10:30:00,46.46,46.54,46.44,46.54,403748.0,38.8293,38.8961,38.8125,38.8961,403748.0
2018-04-20 10:40:00,46.53,46.54,46.43,46.43,656417.0,38.8878,38.8961,38.8042,38.8042,656417.0
2018-04-20 10:50:00,46.43,46.44,46.33,46.4,588555.0,38.8042,38.8125,38.7206,38.7791,588555.0
2018-04-20 11:00:00,46.4,46.42,46.32,46.33,548085.0,38.7791,38.7958,38.7123,38.7206,548085.0
2018-04-20 11:10:00,46.33,46.37,46.24,46.35,519326.0,38.7206,38.754,38.6454,38.7373,519326.0
2018-04-20 11:20:00,46.35,46.38,46.31,46.33,502221.0,38.7373,38.7624,38.7039,38.7206,502221.0
2018-04-20 11:30:00,46.33,46.48,46.32,46.46,577225.0,38.7206,38.846,38.7123,38.8293,577225.0
2018-04-20 11:40:00,46.46,46.52,46.43,46.44,250805.0,38.8293,38.8794,38.8042,38.8125,250805.0
2018-04-20 11:50:00,46.44,46.47,46.39,46.4,188992.0,38.8125,38.8376,38.7708,38.7791,188992.0
2018-04-20 12:00:00,46.4,46.43,46.36,46.41,293151.0,38.7791,38.8042,38.7457,38.7875,293151.0
2018-04-20 12:10:00,46.41,46.42,46.32,46.34,197555.0,38.7875,38.7958,38.7123,38.729,197555.0
2018-04-20 12:20:00,46.33,46.39,46.33,46.36,116361.0,38.7206,38.7708,38.7206,38.7457,116361.0
2018-04-20 12:30:00,46.35,46.38,46.3,46.31,276527.0,38.7373,38.7624,38.6955,38.7039,276527.0
2018-04-20 12:40:00,46.31,46.34,46.28,46.31,197146.0,38.7039,38.729,38.6788,38.7039,197146.0
2018-04-20 12:50:00,46.31,46.36,46.28,46.34,197939.0,38.7039,38.7457,38.6788,38.729,197939.0
2018-04-20 13:00:00,46.33,46.38,46.3,46.38,224316.0,38.7206,38.7624,38.6955,38.7624,224316.0
2018-04-20 13:10:00,46.38,46.46,46.37,46.44,240816.0,38.7624,38.8293,38.754,38.8125,240816.0
2018-04-20 13:20:00,46.43,46.47,46.39,46.46,434795.0,38.8042,38.8376,38.7708,38.8293,434795.0
2018-04-20 13:30:00,46.47,46.5,46.44,46.49,139759.0,38.8376,38.8627,38.8125,38.8543,139759.0
2018-04-20 13:40:00,46.49,46.52,46.46,46.47,270831.0,38.8543,38.8794,38.8293,38.8376,270831.0
2018-04-20 13:50:00,46.47,46.5,46.41,46.42,158704.0,38.8376,38.8627,38.7875,38.7958,158704.0
2018-04-20 14:00:00,46.41,46.42,46.35,46.37,368219.0,38.7875,38.7958,38.7373,38.754,368219.0
2018-04-20 14:10:00,46.37,46.38,46.34,46.35,189618.0,38.754,38.7624,38.729,38.7373,189618.0
2018-04-20 14:20:00,46.36,46.45,46.34,46.45,495606.0,38.7457,38.8209,38.729,38.8209,495606.0
2018-04-20 14:30:00,46.45,46.45,46.34,46.38,233488.0,38.8209,38.8209,38.729,38.7624,233488.0
2018-04-20 14:40:00,46.37,46.41,46.34,46.36,97271.0,38.754,38.7875,38.729,38.7457,97271.0
2018-04-20 14:50:00,46.36,46.39,46.33,46.37,154786.0,38.7457,38.7708,38.7206,38.754,154786.0
2018-04-20 15:00:00,46.37,46.37,46.25,46.25,480655.0,38.754,38.754,38.6538,38.6538,480655.0
2018-04-20 15:10:00,46.25,46.31,46.24,46.25,313374.0,38.6538,38.7039,38.6454,38.6538,313374.0
2018-04-20 15:20:00,46.25,46.34,46.24,46.33,328773.0,38.6538,38.729,38.6454,38.7206,328773.0
2018-04-20 15:30:00,46.32,46.42,46.29,46.41,516334.0,38.7123,38.7958,38.6872,38.7875,516334.0
2018-04-20 15:40:00,46.41,46.44,46.35,46.44,1282334.0,38.7875,38.8125,38.7373,38.8125,1282334.0
2018-04-20 15:50:00,46.44,46.45,46.38,46.44,1585447.0,38.8125,38.8209,38.7624,38.8125,1585447.0
2018-04-23 09:30:00,46.42,46.44,46.36,46.43,733849.0,38.7958,38.8125,38.7457,38.8042,733849.0
2018-04-23 09:40:00,46.42,46.43,46.3,46.32,496176.0,38.7958,38.8042,38.6955,38.7123,496176.0
2018-04-23 09:50:00,46.32,46.34,46.24,46.34,542250.0,38.7123,38.729,38.6454,38.729,542250.0
2018-04-23 10:00:00,46.34,46.35,46.25,46.29,212816.0,38.729,38.7373,38.6538,38.6872,212816.0
2018-04-23 10:10:00,46.29,46.36,46.27,46.35,169952.0,38.6872,38.7457,38.6705,38.7373,169952.0
2018-04-23 10:20:00,46.35,46.42,46.34,46.38,176152.0,38.7373,38.7958,38.729,38.7624,176152.0
2018-04-23 10:30:00,46.38,46.4,46.32,46.37,164388.0,38.7624,38.7791,38.7123,38.754,164388.0
2018-04-23 10:40:00,46.36,46.44,46.33,46.43,242863.0,38.7457,38.8125,38.7206,38.8042,242863.0
2018-04-23 10:50:00,46.44,46.46,46.42,46.43,288474.0,38.8125,38.8293,38.7958,38.8042,288474.0
2018-04-23 11:00:00,46.43,46.53,46.41,46.53,246793.0,38.8042,38.8878,38.7875,38.8878,246793.0
2018-04-23 11:10:00,46.53,46.64,46.53,46.63,440601.0,38.8878,38.9797,38.8878,38.9713,440601.0
2018-04-23 11:20:00,46.63,46.66,46.6,46.64,408345.0,38.9713,38.9964,38.9463,38.9797,408345.0
2018-04-23 11:30:00,46.64,46.64,46.54,46.55,178598.0,38.9797,38.9797,38.8961,38.9045,178598.0
2018-04-23 11:40:00,46.55,46.58,46.53,46.54,145823.0,38.9045,38.9296,38.8878,38.8961,145823.0
2018-04-23 11:50:00,46.54,46.58,46.53,46.57,168107.0,38.8961,38.9296,38.8878,38.9212,168107.0
2018-04-23 12:00:00,46.56,46.58,46.55,46.56,58809.0,38.9128,38.9296,38.9045,38.9128,58809.0
2018-04-23 12:10:00,46.56,46.58,46.49,46.49,262374.0,38.9128,38.9296,38.8543,38.8543,262374.0
2018-04-23 12:20:00,46.49,46.52,46.48,46.49,231937.0,38.8543,38.8794,38.846,38.8543,231937.0
2018-04-23 12:30:00,46.49,46.52,46.48,46.5,258802.0,38.8543,38.8794,38.846,38.8627,258802.0
2018-04-23 12:40:00,46.5,46.51,46.45,46.46,221879.0,38.8627,38.871,38.8209,38.8293,221879.0
2018-04-23 12:50:00,46.46,46.5,46.42,46.43,250286.0,38.8293,38.8627,38.7958,38.8042,250286.0
2018-04-23 13:00:00,46.43,46.48,46.43,46.44,145966.0,38.8042,38.846,38.8042,38.8125,145966.0
2018-04-23 13:10:00,46.45,46.47,46.42,46.44,92863.0,38.8209,38.8376,38.7958,38.8125,92863.0
2018-04-23 13:20:00,46.44,46.46,46.41,46.45,99538.0,38.8125,38.8293,38.7875,38.8209,99538.0
2018-04-23 13:30:00,46.45,46.47,46.42,46.45,32982.0,38.8209,38.8376,38.7958,38.8209,32982.0
2018-04-23 13:40:00,46.44,46.44,46.39,46.43,76961.0,38.8125,38.8125,38.7708,38.8042,76961.0
2018-04-23 13:50:00,46.43,46.48,46.43,46.46,65665.0,38.8042,38.846,38.8042,38.8293,65665.0
2018-04-23 14:00:00,46.46,46.47,46.36,46.38,216227.0,38.8293,38.8376,38.7457,38.7624,216227.0
2018-04-23 14:10:00,46.38,46.41,46.35,46.37,160256.0,38.7624,38.7875,38.7373,38.754,160256.0
2018-04-23 14:20:00,46.37,46.37,46.29,46.32,354917.0,38.754,38.754,38.6872,38.7123,354917.0
2018-04-23 14:30:00,46.31,46.34,46.29,46.34,255060.0,38.7039,38.729,38.6872,38.729,255060.0
2018-04-23 14:40:00,46.34,46.37,46.32,46.32,99690.0,38.729,38.754,38.7123,38.7123,99690.0
2018-04-23 14:50:00,46.31,46.32,46.23,46.27,366484.0,38.7039,38.7123,38.637,38.6705,366484.0
2018-04-23 15:00:00,46.27,46.34,46.25,46.3,138686.0,38.6705,38.729,38.6538,38.6955,138686.0
2018-04-23 15:10:00,46.31,46.34,46.29,46.33,192468.0,38.7039,38.729,38.6872,38.7206,192468.0
2018-04-23 15:20:00,46.33,46.36,46.32,46.36,137828.0,38.7206,38.7457,38.7123,38.7457,137828.0
2018-04-23 15:30:00,46.35,46.38,46.33,46.34,208679.0,38.7373,38.7624,38.7206,38.729,208679.0
2018-04-23 15:40:00,46.33,46.39,46.32,46.37,244748.0,38.7206,38.7708,38.7123,38.754,244748.0
2018-04-23 15:50:00,46.37,46.42,46.34,46.4,986515.0,38.754,38.7958,38.729,38.7791,986515.0
2018-04-24 09:30:00,47.45,47.46,47.34,47.42,2058292.0,39.6567,39.665,39.5647,39.6316,2058292.0
2018-04-24 09:40:00,47.42,47.59,47.37,47.58,2402874.0,39.6316,39.7737,39.5898,39.7653,2402874.0
2018-04-24 09:50:00,47.58,47.59,47.39,47.45,1771885.0,39.7653,39.7737,39.6065,39.6567,1771885.0
2018-04-24 10:00:00,47.45,47.54,47.43,47.53,1191212.0,39.6567,39.7319,39.6399,39.7235,1191212.0
2018-04-24 10:10:00,47.53,47.55,47.36,47.36,874680.0,39.7235,39.7402,39.5814,39.5814,874680.0
2018-04-24 10:20:00,47.36,47.39,47.28,47.31,321276.0,39.5814,39.6065,39.5146,39.5397,321276.0
2018-04-24 10:30:00,47.3,47.33,47.21,47.24,449718.0,39.5313,39.5564,39.4561,39.4811,449718.0
2018-04-24 10:40:00,47.23,47.33,47.2,47.32,568985.0,39.4728,39.5564,39.4477,39.548,568985.0
2018-04-24 10:50:00,47.32,47.36,47.27,47.27,394586.0,39.548,39.5814,39.5062,39.5062,394586.0
2018-04-24 11:00:00,47.28,47.3,47.21,47.25,479780.0,39.5146,39.5313,39.4561,39.4895,479780.0
2018-04-24 11:10:00,47.25,47.32,47.2,47.3,1270289.0,39.4895,39.548,39.4477,39.5313,1270289.0
2018-04-24 11:20:00,47.3,47.51,47.29,47.49,1918752.0,39.5313,39.7068,39.5229,39.6901,1918752.0
2018-04-24 11:30:00,47.49,47.55,47.42,47.53,2176184.0,39.6901,39.7402,39.6316,39.7235,2176184.0
2018-04-24 11:40:00,47.53,47.62,47.5,47.54,2598112.0,39.7235,39.7987,39.6984,39.7319,2598112.0
2018-04-24 11:50:00,47.55,47.57,47.36,47.38,1116237.0,39.7402,39.7569,39.5814,39.5982,1116237.0
2018-04-24 12:00:00,47.37,47.47,47.35,47.39,561781.0,39.5898,39.6734,39.5731,39.6065,561781.0
2018-04-24 12:10:00,47.39,47.44,47.3,47.31,275682.0,39.6065,39.6483,39.5313,39.5397,275682.0
2018-04-24 12:20:00,47.31,47.35,47.25,47.3,533028.0,39.5397,39.5731,39.4895,39.5313,533028.0
2018-04-24 12:30:00,47.29,47.29,47.18,47.2,199875.0,39.5229,39.5229,39.431,39.4477,199875.0
2018-04-24 12:40:00,47.2,47.28,47.15,47.28,972886.0,39.4477,39.5146,39.4059,39.5146,972886.0
2018-04-24 12:50:00,47.28,47.3,47.14,47.15,265949.0,39.5146,39.5313,39.3976,39.4059,265949.0
2018-04-24 13:00:00,47.14,47.2,47.11,47.18,369198.0,39.3976,39.4477,39.3725,39.431,369198.0
2018-04-24 13:10:00,47.18,47.22,47.1,47.11,498568.0,39.431,39.4644,39.3641,39.3725,498568.0
2018-04-24 13:20:00,47.11,47.15,47.07,47.11,264103.0,39.3725,39.4059,39.3391,39.3725,264103.0
2018-04-24 13:30:00,47.11,47.13,47.01,47.03,260064.0,39.3725,39.3892,39.2889,39.3056,260064.0
2018-04-24 13:40:00,47.03,47.07,47.01,47.04,216964.0,39.3056,39.3391,39.2889,39.314,216964.0
2018-04-24 13:50:00,47.03,47.03,46.88,46.93,428813.0,39.3056,39.3056,39.1803,39.2221,428813.0
2018-04-24 14:00:00,46.93,46.94,46.74,46.8,770057.0,39.2221,39.2304,39.0633,39.1134,770057.0
2018-04-24 14:10:00,46.8,46.88,46.76,46.8,487625.0,39.1134,39.1803,39.08,39.1134,487625.0
2018-04-24 14:20:00,46.8,46.92,46.79,46.8,679018.0,39.1134,39.2137,39.1051,39.1134,679018.0
2018-04-24 14:30:00,46.8,46.87,46.72,46.72,344505.0,39.1134,39.1719,39.0466,39.0466,344505.0
2018-04-24 14:40:00,46.72,46.89,46.72,46.85,767387.0,39.0466,39.1886,39.0466,39.1552,767387.0
2018-04-24 14:50:00,46.84,46.94,46.8,46.94,1275976.0,39.1468,39.2304,39.1134,39.2304,1275976.0
2018-04-24 15:00:00,46.94,47.06,46.92,47.04,775500.0,39.2304,39.3307,39.2137,39.314,775500.0
2018-04-24 15:10:00,47.04,47.13,47.01,47.04,853634.0,39.314,39.3892,39.2889,39.314,853634.0
2018-04-24 15:20:00,47.04,47.13,47.03,47.04,189075.0,39.314,39.3892,39.3056,39.314,189075.0
2018-04-24 15:30:00,47.05,47.05,46.92,46.95,368097.0,39.3224,39.3224,39.2137,39.2388,368097.0
2018-04-24 15:40:00,46.95,47.05,46.86,46.99,856224.0,39.2388,39.3224,39.1636,39.2722,856224.0
2018-04-24 15:50:00,46.99,47.06,46.92,46.97,3019094.0,39.2722,39.3307,39.2137,39.2555,3019094.0
2018-04-25 09:30:00,46.65,46.65,46.47,46.5,1040279.0,38.9881,38.9881,38.8376,38.8627,1040279.0
2018-04-25 09:40:00,46.5,46.51,46.34,46.46,1098179.0,38.8627,38.871,38.729,38.8293,1098179.0
2018-04-25 09:50:00,46.47,46.51,46.39,46.39,587050.0,38.8376,38.871,38.7708,38.7708,587050.0
2018-04-25 10:00:00,46.39,46.48,46.36,46.43,841313.0,38.7708,38.846,38.7457,38.8042,841313.0
2018-04-25 10:10:00,46.43,46.49,46.4,46.42,655804.0,38.8042,38.8543,38.7791,38.7958,655804.0
2018-04-25 10:20:00,46.41,46.54,46.38,46.5,637825.0,38.7875,38.8961,38.7624,38.8627,637825.0
2018-04-25 10:30:00,46.5,46.59,46.48,46.55,852725.0,38.8627,38.9379,38.846,38.9045,852725.0
2018-04-25 10:40:00,46.55,46.65,46.52,46.63,529820.0,38.9045,38.9881,38.8794,38.9713,529820.0
2018-04-25 10:50:00,46.63,46.63,46.52,46.58,509859.0,38.9713,38.9713,38.8794,38.9296,509859.0
2018-04-25 11:00:00,46.58,46.66,46.55,46.6,824420.0,38.9296,38.9964,38.9045,38.9463,824420.0
2018-04-25 11:10:00,46.6,46.66,46.57,46.59,528671.0,38.9463,38.9964,38.9212,38.9379,528671.0
2018-04-25 11:20:00,46.59,46.7,46.57,46.67,772090.0,38.9379,39.0298,38.9212,39.0048,772090.0
2018-04-25 11:30:00,46.68,46.7,46.54,46.57,777913.0,39.0131,39.0298,38.8961,38.9212,777913.0
2018-04-25 11:40:00,46.56,46.61,46.51,46.52,559004.0,38.9128,38.9546,38.871,38.8794,559004.0
2018-04-25 11:50:00,46.52,46.59,46.5,46.52,439303.0,38.8794,38.9379,38.8627,38.8794,439303.0
2018-04-25 12:00:00,46.53,46.55,46.47,46.51,419437.0,38.8878,38.9045,38.8376,38.871,419437.0
2018-04-25 12:10:00,46.51,46.58,46.47,46.58,295530.0,38.871,38.9296,38.8376,38.9296,295530.0
2018-04-25 12:20:00,46.58,46.6,46.53,46.58,330358.0,38.9296,38.9463,38.8878,38.9296,330358.0
2018-04-25 12:30:00,46.57,46.64,46.56,46.59,290366.0,38.9212,38.9797,38.9128,38.9379,290366.0
2018-04-25 12:40:00,46.59,46.6,46.54,46.56,354058.0,38.9379,38.9463,38.8961,38.9128,354058.0
2018-04-25 12:50:00,46.56,46.58,46.52,46.55,296709.0,38.9128,38.9296,38.8794,38.9045,296709.0
2018-04-25 13:00:00,46.55,46.61,46.54,46.59,416855.0,38.9045,38.9546,38.8961,38.9379,416855.0
2018-04-25 13:10:00,46.59,46.6,46.5,46.51,294890.0,38.9379,38.9463,38.8627,38.871,294890.0
2018-04-25 13:20:00,46.51,46.56,46.48,46.54,220372.0,38.871,38.9128,38.846,38.8961,220372.0
2018-04-25 13:30:00,46.55,46.66,46.54,46.63,369587.0,38.9045,38.9964,38.8961,38.9713,369587.0
2018-04-25 13:40:00,46.63,46.67,46.57,46.59,384034.0,38.9713,39.0048,38.9212,38.9379,384034.0
2018-04-25 13:50:00,46.59,46.64,46.56,46.63,238904.0,38.9379,38.9797,38.9128,38.9713,238904.0
2018-04-25 14:00:00,46.64,46.66,46.57,46.58,278692.0,38.9797,38.9964,38.9212,38.9296,278692.0
2018-04-25 14:10:00,46.59,46.61,46.53,46.53,1496282.0,38.9379,38.9546,38.8878,38.8878,1496282.0
2018-04-25 14:20:00,46.52,46.57,46.47,46.51,551157.0,38.8794,38.9212,38.8376,38.871,551157.0
2018-04-25 14:30:00,46.51,46.61,46.49,46.59,212581.0,38.871,38.9546,38.8543,38.9379,212581.0
2018-04-25 14:40:00,46.59,46.65,46.56,46.63,190797.0,38.9379,38.9881,38.9128,38.9713,190797.0
2018-04-25 14:50:00,46.63,46.7,46.61,46.69,402798.0,38.9713,39.0298,38.9546,39.0215,402798.0
2018-04-25 15:00:00,46.69,46.73,46.65,46.66,515851.0,39.0215,39.0549,38.9881,38.9964,515851.0
2018-04-25 15:10:00,46.66,46.69,46.62,46.62,583099.0,38.9964,39.0215,38.963,38.963,583099.0
2018-04-25 15:20:00,46.62,46.66,46.56,46.59,517068.0,38.963,38.9964,38.9128,38.9379,517068.0
2018-04-25 15:30:00,46.6,46.61,46.51,46.51,767869.0,38.9463,38.9546,38.871,38.871,767869.0
2018-04-25 15:40:00,46.52,46.54,46.44,46.5,1171866.0,38.8794,38.8961,38.8125,38.8627,1171866.0
2018-04-25 15:50:00,46.5,46.65,46.49,46.61,3429720.0,38.8627,38.9881,38.8543,38.9546,3429720.0
2018-04-26 09:30:00,46.38,46.45,46.33,46.42,853959.0,38.7624,38.8209,38.7206,38.7958,853959.0
2018-04-26 09:40:00,46.43,46.43,46.32,46.33,1085492.0,38.8042,38.8042,38.7123,38.7206,1085492.0
2018-04-26 09:50:00,46.33,46.37,46.28,46.33,1428583.0,38.7206,38.754,38.6788,38.7206,1428583.0
2018-04-26 10:00:00,46.33,46.41,46.31,46.38,793744.0,38.7206,38.7875,38.7039,38.7624,793744.0
2018-04-26 10:10:00,46.38,46.54,46.38,46.51,3858836.0,38.7624,38.8961,38.7624,38.871,3858836.0
2018-04-26 10:20:00,46.5,46.54,46.46,46.53,852657.0,38.8627,38.8961,38.8293,38.8878,852657.0
2018-04-26 10:30:00,46.53,46.59,46.52,46.58,299338.0,38.8878,38.9379,38.8794,38.9296,299338.0
2018-04-26 10:40:00,46.58,46.59,46.53,46.57,284397.0,38.9296,38.9379,38.8878,38.9212,284397.0
2018-04-26 10:50:00,46.57,46.63,46.56,46.6,289247.0,38.9212,38.9713,38.9128,38.9463,289247.0
2018-04-26 11:00:00,46.61,46.65,46.58,46.62,460173.0,38.9546,38.9881,38.9296,38.963,460173.0
2018-04-26 11:10:00,46.62,46.62,46.53,46.55,647009.0,38.963,38.963,38.8878,38.9045,647009.0
2018-04-26 11:20:00,46.55,46.61,46.52,46.6,335115.0,38.9045,38.9546,38.8794,38.9463,335115.0
2018-04-26 11:30:00,46.6,46.61,46.51,46.54,199739.0,38.9463,38.9546,38.871,38.8961,199739.0
2018-04-26 11:40:00,46.53,46.54,46.48,46.51,122275.0,38.8878,38.8961,38.846,38.871,122275.0
2018-04-26 11:50:00,46.52,46.55,46.49,46.55,247284.0,38.8794,38.9045,38.8543,38.9045,247284.0
2018-04-26 12:00:00,46.54,46.59,46.54,46.57,326080.0,38.8961,38.9379,38.8961,38.9212,326080.0
2018-04-26 12:10:00,46.57,46.59,46.55,46.59,131056.0,38.9212,38.9379,38.9045,38.9379,131056.0
2018-04-26 12:20:00,46.59,46.63,46.58,46.61,174708.0,38.9379,38.9713,38.9296,38.9546,174708.0
2018-04-26 12:30:00,46.62,46.62,46.58,46.6,107742.0,38.963,38.963,38.9296,38.9463,107742.0
2018-04-26 12:40:00,46.6,46.62,46.56,46.59,214602.0,38.9463,38.963,38.9128,38.9379,214602.0
2018-04-26 12:50:00,46.59,46.63,46.57,46.62,154066.0,38.9379,38.9713,38.9212,38.963,154066.0
2018-04-26 13:00:00,46.62,46.73,46.61,46.73,679499.0,38.963,39.0549,38.9546,39.0549,679499.0
2018-04-26 13:10:00,46.72,46.8,46.71,46.77,416471.0,39.0466,39.1134,39.0382,39.0883,416471.0
2018-04-26 13:20:00,46.77,46.8,46.75,46.79,460794.0,39.0883,39.1134,39.0716,39.1051,460794.0
2018-04-26 13:30:00,46.79,46.8,46.75,46.77,352407.0,39.1051,39.1134,39.0716,39.0883,352407.0
2018-04-26 13:40:00,46.77,46.78,46.73,46.75,511762.0,39.0883,39.0967,39.0549,39.0716,511762.0
2018-04-26 13:50:00,46.74,46.76,46.73,46.75,150171.0,39.0633,39.08,39.0549,39.0716,150171.0
2018-04-26 14:00:00,46.74,46.76,46.72,46.74,125866.0,39.0633,39.08,39.0466,39.0633,125866.0
2018-04-26 14:10:00,46.74,46.76,46.71,46.74,223094.0,39.0633,39.08,39.0382,39.0633,223094.0
2018-04-26 14:20:00,46.73,46.75,46.72,46.75,141966.0,39.0549,39.0716,39.0466,39.0716,141966.0
2018-04-26 14:30:00,46.75,46.79,46.75,46.77,205205.0,39.0716,39.1051,39.0716,39.0883,205205.0
2018-04-26 14:40:00,46.78,46.86,46.78,46.82,209910.0,39.0967,39.1636,39.0967,39.1301,209910.0
2018-04-26 14:50:00,46.82,46.84,46.81,46.84,224180.0,39.1301,39.1468,39.1218,39.1468,224180.0
2018-04-26 15:00:00,46.84,46.88,46.78,46.78,276547.0,39.1468,39.1803,39.0967,39.0967,276547.0
2018-04-26 15:10:00,46.78,46.83,46.78,46.79,205072.0,39.0967,39.1385,39.0967,39.1051,205072.0
2018-04-26 15:20:00,46.79,46.8,46.74,46.75,174992.0,39.1051,39.1134,39.0633,39.0716,174992.0
2018-04-26 15:30:00,46.76,46.79,46.74,46.74,303428.0,39.08,39.1051,39.0633,39.0633,303428.0
2018-04-26 15:40:00,46.75,46.79,46.72,46.76,597744.0,39.0716,39.1051,39.0466,39.08,597744.0
2018-04-26 15:50:00,46.75,46.81,46.71,46.8,1458035.0,39.0716,39.1218,39.0382,39.1134,1458035.0
2018-04-27 09:30:00,46.73,46.79,46.63,46.65,671497.0,39.0549,39.1051,38.9713,38.9881,671497.0
2018-04-27 09:40:00,46.64,46.81,46.63,46.8,1940272.0,38.9797,39.1218,38.9713,39.1134,1940272.0
2018-04-27 09:50:00,46.8,46.82,46.7,46.72,1239241.0,39.1134,39.1301,39.0298,39.0466,1239241.0
2018-04-27 10:00:00,46.72,46.79,46.69,46.73,592851.0,39.0466,39.1051,39.0215,39.0549,592851.0
2018-04-27 10:10:00,46.73,46.75,46.68,46.71,281842.0,39.0549,39.0716,39.0131,39.0382,281842.0
2018-04-27 10:20:00,46.7,46.72,46.61,46.63,268861.0,39.0298,39.0466,38.9546,38.9713,268861.0
2018-04-27 10:30:00,46.62,46.62,46.57,46.6,270395.0,38.963,38.963,38.9212,38.9463,270395.0
2018-04-27 10:40:00,46.6,46.64,46.58,46.64,309619.0,38.9463,38.9797,38.9296,38.9797,309619.0
2018-04-27 10:50:00,46.64,46.64,46.54,46.6,130680.0,38.9797,38.9797,38.8961,38.9463,130680.0
2018-04-27 11:00:00,46.6,46.69,46.6,46.67,202945.0,38.9463,39.0215,38.9463,39.0048,202945.0
2018-04-27 11:10:00,46.67,46.74,46.65,46.71,235407.0,39.0048,39.0633,38.9881,39.0382,235407.0
2018-04-27 11:20:00,46.71,46.8,46.69,46.8,390669.0,39.0382,39.1134,39.0215,39.1134,390669.0
2018-04-27 11:30:00,46.8,46.8,46.73,46.76,207145.0,39.1134,39.1134,39.0549,39.08,207145.0
2018-04-27 11:40:00,46.76,46.76,46.67,46.7,354224.0,39.08,39.08,39.0048,39.0298,354224.0
2018-04-27 11:50:00,46.7,46.74,46.67,46.71,240063.0,39.0298,39.0633,39.0048,39.0382,240063.0
2018-04-27 12:00:00,46.71,46.77,46.7,46.74,133409.0,39.0382,39.0883,39.0298,39.0633,133409.0
2018-04-27 12:10:00,46.75,46.79,46.74,46.79,83843.0,39.0716,39.1051,39.0633,39.1051,83843.0
2018-04-27 12:20:00,46.78,46.79,46.75,46.79,95824.0,39.0967,39.1051,39.0716,39.1051,95824.0
2018-04-27 12:30:00,46.79,46.81,46.72,46.78,161597.0,39.1051,39.1218,39.0466,39.0967,161597.0
2018-04-27 12:40:00,46.78,46.85,46.76,46.83,114467.0,39.0967,39.1552,39.08,39.1385,114467.0
2018-04-27 12:50:00,46.83,46.91,46.82,46.89,251926.0,39.1385,39.2054,39.1301,39.1886,251926.0
2018-04-27 13:00:00,46.89,46.91,46.86,46.9,339730.0,39.1886,39.2054,39.1636,39.197,339730.0
2018-04-27 13:10:00,46.9,46.93,46.89,46.91,115099.0,39.197,39.2221,39.1886,39.2054,115099.0
2018-04-27 13:20:00,46.9,46.9,46.84,46.85,49834.0,39.197,39.197,39.1468,39.1552,49834.0
2018-04-27 13:30:00,46.85,46.89,46.84,46.87,72146.0,39.1552,39.1886,39.1468,39.1719,72146.0
2018-04-27 13:40:00,46.87,46.87,46.84,46.85,41673.0,39.1719,39.1719,39.1468,39.1552,41673.0
2018-04-27 13:50:00,46.84,46.88,46.84,46.86,59440.0,39.1468,39.1803,39.1468,39.1636,59440.0
2018-04-27 14:00:00,46.86,46.88,46.83,46.85,70524.0,39.1636,39.1803,39.1385,39.1552,70524.0
2018-04-27 14:10:00,46.86,46.93,46.85,46.92,205028.0,39.1636,39.2221,39.1552,39.2137,205028.0
2018-04-27 14:20:00,46.91,46.94,46.9,46.92,131630.0,39.2054,39.2304,39.197,39.2137,131630.0
2018-04-27 14:30:00,46.91,46.95,46.9,46.91,89375.0,39.2054,39.2388,39.197,39.2054,89375.0
2018-04-27 14:40:00,46.92,46.94,46.89,46.92,187064.0,39.2137,39.2304,39.1886,39.2137,187064.0
2018-04-27 14:50:00,46.92,46.93,46.88,46.91,128073.0,39.2137,39.2221,39.1803,39.2054,128073.0
2018-04-27 15:00:00,46.91,46.95,46.89,46.93,273892.0,39.2054,39.2388,39.1886,39.2221,273892.0
2018-04-27 15:10:00,46.93,46.95,46.9,46.9,83206.0,39.2221,39.2388,39.197,39.197,83206.0
2018-04-27 15:20:00,46.9,46.91,46.84,46.88,162966.0,39.197,39.2054,39.1468,39.1803,162966.0
2018-04-27 15:30:00,46.88,46.9,46.86,46.89,152717.0,39.1803,39.197,39.1636,39.1886,152717.0
2018-04-27 15:40:00,46.88,46.92,46.86,46.9,448058.0,39.1803,39.2137,39.1636,39.197,448058.0
2018-04-27 15:50:00,46.91,46.92,46.85,46.86,1174252.0,39.2054,39.2137,39.1552,39.1636,1174252.0
2018-04-30 09:30:00,47.52,47.53,47.42,47.49,871680.0,39.7152,39.7235,39.6316,39.6901,871680.0
2018-04-30 09:40:00,47.49,47.55,47.46,47.5,672731.0,39.6901,39.7402,39.665,39.6984,672731.0
2018-04-30 09:50:00,47.51,47.55,47.44,47.45,326889.0,39.7068,39.7402,39.6483,39.6567,326889.0
2018-04-30 10:00:00,47.45,47.52,47.43,47.44,1185772.0,39.6567,39.7152,39.6399,39.6483,1185772.0
2018-04-30 10:10:00,47.44,47.45,47.34,47.35,2150980.0,39.6483,39.6567,39.5647,39.5731,2150980.0
2018-04-30 10:20:00,47.34,47.37,47.29,47.36,500800.0,39.5647,39.5898,39.5229,39.5814,500800.0
2018-04-30 10:30:00,47.37,47.41,47.32,47.35,276007.0,39.5898,39.6232,39.548,39.5731,276007.0
2018-04-30 10:40:00,47.35,47.39,47.33,47.38,205446.0,39.5731,39.6065,39.5564,39.5982,205446.0
2018-04-30 10:50:00,47.37,47.4,47.33,47.4,285762.0,39.5898,39.6149,39.5564,39.6149,285762.0
2018-04-30 11:00:00,47.4,47.45,47.4,47.41,262281.0,39.6149,39.6567,39.6149,39.6232,262281.0
2018-04-30 11:10:00,47.41,47.46,47.4,47.41,186952.0,39.6232,39.665,39.6149,39.6232,186952.0
2018-04-30 11:20:00,47.41,47.44,47.37,47.41,533025.0,39.6232,39.6483,39.5898,39.6232,533025.0
2018-04-30 11:30:00,47.41,47.41,47.29,47.29,433173.0,39.6232,39.6232,39.5229,39.5229,433173.0
2018-04-30 11:40:00,47.29,47.31,47.22,47.24,491849.0,39.5229,39.5397,39.4644,39.4811,491849.0
2018-04-30 11:50:00,47.24,47.26,47.21,47.24,160915.0,39.4811,39.4979,39.4561,39.4811,160915.0
2018-04-30 12:00:00,47.23,47.24,47.15,47.16,723199.0,39.4728,39.4811,39.4059,39.4143,723199.0
2018-04-30 12:10:00,47.16,47.17,47.11,47.14,596296.0,39.4143,39.4226,39.3725,39.3976,596296.0
2018-04-30 12:20:00,47.14,47.18,47.14,47.18,473722.0,39.3976,39.431,39.3976,39.431,473722.0
2018-04-30 12:30:00,47.18,47.18,47.13,47.17,317351.0,39.431,39.431,39.3892,39.4226,317351.0
2018-04-30 12:40:00,47.17,47.2,47.13,47.14,214045.0,39.4226,39.4477,39.3892,39.3976,214045.0
2018-04-30 12:50:00,47.14,47.19,47.09,47.19,244740.0,39.3976,39.4394,39.3558,39.4394,244740.0
2018-04-30 13:00:00,47.19,47.21,47.17,47.18,205650.0,39.4394,39.4561,39.4226,39.431,205650.0
2018-04-30 13:10:00,47.18,47.19,47.1,47.18,169674.0,39.431,39.4394,39.3641,39.431,169674.0
2018-04-30 13:20:00,47.18,47.2,47.14,47.18,259923.0,39.431,39.4477,39.3976,39.431,259923.0
2018-04-30 13:30:00,47.17,47.2,47.13,47.2,163529.0,39.4226,39.4477,39.3892,39.4477,163529.0
2018-04-30 13:40:00,47.2,47.23,47.18,47.19,90801.0,39.4477,39.4728,39.431,39.4394,90801.0
2018-04-30 13:50:00,47.19,47.19,47.14,47.18,238305.0,39.4394,39.4394,39.3976,39.431,238305.0
2018-04-30 14:00:00,47.18,47.18,47.04,47.04,430633.0,39.431,39.431,39.314,39.314,430633.0
2018-04-30 14:10:00,47.04,47.09,47.0,47.03,281876.0,39.314,39.3558,39.2806,39.3056,281876.0
2018-04-30 14:20:00,47.04,47.1,47.03,47.05,328373.0,39.314,39.3641,39.3056,39.3224,328373.0
2018-04-30 14:30:00,47.05,47.08,47.01,47.02,245588.0,39.3224,39.3474,39.2889,39.2973,245588.0
2018-04-30 14:40:00,47.01,47.03,46.98,47.03,241518.0,39.2889,39.3056,39.2639,39.3056,241518.0
2018-04-30 14:50:00,47.03,47.05,47.0,47.01,232352.0,39.3056,39.3224,39.2806,39.2889,232352.0
2018-04-30 15:00:00,47.01,47.02,46.95,46.98,240103.0,39.2889,39.2973,39.2388,39.2639,240103.0
2018-04-30 15:10:00,46.98,47.05,46.98,47.02,312018.0,39.2639,39.3224,39.2639,39.2973,312018.0
2018-04-30 15:20:00,47.02,47.02,46.92,46.96,214703.0,39.2973,39.2973,39.2137,39.2471,214703.0
2018-04-30 15:30:00,46.95,47.04,46.95,47.04,284834.0,39.2388,39.314,39.2388,39.314,284834.0
2018-04-30 15:40:00,47.04,47.05,46.98,47.03,801666.0,39.314,39.3224,39.2639,39.3056,801666.0
2018-04-30 15:50:00,47.03,47.03,46.9,46.93,1686528.0,39.3056,39.3056,39.197,39.2221,1686528.0
2018-05-01 09:30:00,46.78,46.84,46.63,46.65,2439691.0,39.0967,39.1468,38.9713,38.9881,2439691.0
2018-05-01 09:40:00,46.65,46.69,46.6,46.68,1300566.0,38.9881,39.0215,38.9463,39.0131,1300566.0
2018-05-01 09:50:00,46.69,46.73,46.6,46.62,2531299.0,39.0215,39.0549,38.9463,38.963,2531299.0
2018-05-01 10:00:00,46.63,46.63,46.51,46.57,1464518.0,38.9713,38.9713,38.871,38.9212,1464518.0
2018-05-01 10:10:00,46.56,46.61,46.53,46.58,649508.0,38.9128,38.9546,38.8878,38.9296,649508.0
2018-05-01 10:20:00,46.58,46.61,46.53,46.56,341820.0,38.9296,38.9546,38.8878,38.9128,341820.0
2018-05-01 10:30:00,46.56,46.58,46.46,46.47,388460.0,38.9128,38.9296,38.8293,38.8376,388460.0
2018-05-01 10:40:00,46.47,46.5,46.4,46.42,716185.0,38.8376,38.8627,38.7791,38.7958,716185.0
2018-05-01 10:50:00,46.41,46.42,46.31,46.32,778789.0,38.7875,38.7958,38.7039,38.7123,778789.0
2018-05-01 11:00:00,46.31,46.32,46.24,46.3,1190037.0,38.7039,38.7123,38.6454,38.6955,1190037.0
2018-05-01 11:10:00,46.3,46.46,46.29,46.45,480727.0,38.6955,38.8293,38.6872,38.8209,480727.0
2018-05-01 11:20:00,46.46,46.53,46.44,46.45,425813.0,38.8293,38.8878,38.8125,38.8209,425813.0
2018-05-01 11:30:00,46.45,46.47,46.39,46.43,323931.0,38.8209,38.8376,38.7708,38.8042,323931.0
2018-05-01 11:40:00,46.43,46.46,46.39,46.4,166461.0,38.8042,38.8293,38.7708,38.7791,166461.0
2018-05-01 11:50:00,46.4,46.44,46.31,46.31,457537.0,38.7791,38.8125,38.7039,38.7039,457537.0
2018-05-01 12:00:00,46.32,46.42,46.3,46.42,288551.0,38.7123,38.7958,38.6955,38.7958,288551.0
2018-05-01 12:10:00,46.41,46.44,46.35,46.39,112496.0,38.7875,38.8125,38.7373,38.7708,112496.0
2018-05-01 12:20:00,46.39,46.47,46.38,46.47,263927.0,38.7708,38.8376,38.7624,38.8376,263927.0
2018-05-01 12:30:00,46.47,46.49,46.45,46.46,271820.0,38.8376,38.8543,38.8209,38.8293,271820.0
2018-05-01 12:40:00,46.46,46.47,46.41,46.43,192554.0,38.8293,38.8376,38.7875,38.8042,192554.0
2018-05-01 12:50:00,46.42,46.48,46.4,46.46,230833.0,38.7958,38.846,38.7791,38.8293,230833.0
2018-05-01 13:00:00,46.46,46.46,46.36,46.38,264158.0,38.8293,38.8293,38.7457,38.7624,264158.0
2018-05-01 13:10:00,46.39,46.46,46.38,46.44,302543.0,38.7708,38.8293,38.7624,38.8125,302543.0
2018-05-01 13:20:00,46.44,46.47,46.41,46.47,186859.0,38.8125,38.8376,38.7875,38.8376,186859.0
2018-05-01 13:30:00,46.46,46.5,46.44,46.44,210992.0,38.8293,38.8627,38.8125,38.8125,210992.0
2018-05-01 13:40:00,46.44,46.6,46.41,46.58,541537.0,38.8125,38.9463,38.7875,38.9296,541537.0
2018-05-01 13:50:00,46.58,46.64,46.56,46.64,122365.0,38.9296,38.9797,38.9128,38.9797,122365.0
2018-05-01 14:00:00,46.64,46.7,46.62,46.64,282682.0,38.9797,39.0298,38.963,38.9797,282682.0
2018-05-01 14:10:00,46.64,46.69,46.64,46.66,207846.0,38.9797,39.0215,38.9797,38.9964,207846.0
2018-05-01 14:20:00,46.66,46.73,46.66,46.68,120749.0,38.9964,39.0549,38.9964,39.0131,120749.0
2018-05-01 14:30:00,46.69,46.75,46.68,46.7,200765.0,39.0215,39.0716,39.0131,39.0298,200765.0
2018-05-01 14:40:00,46.71,46.77,46.67,46.74,132384.0,39.0382,39.0883,39.0048,39.0633,132384.0
2018-05-01 14:50:00,46.74,46.77,46.71,46.73,593670.0,39.0633,39.0883,39.0382,39.0549,593670.0
2018-05-01 15:00:00,46.73,46.77,46.72,46.75,172911.0,39.0549,39.0883,39.0466,39.0716,172911.0
2018-05-01 15:10:00,46.75,46.75,46.69,46.71,430324.0,39.0716,39.0716,39.0215,39.0382,430324.0
2018-05-01 15:20:00,46.71,46.74,46.66,46.71,164346.0,39.0382,39.0633,38.9964,39.0382,164346.0
2018-05-01 15:30:00,46.71,46.76,46.69,46.7,208664.0,39.0382,39.08,39.0215,39.0298,208664.0
2018-05-01 15:40:00,46.7,46.8,46.69,46.79,629877.0,39.0298,39.1134,39.0215,39.1051,629877.0
2018-05-01 15:50:00,46.8,46.97,46.79,46.89,4174141.0,39.1134,39.2555,39.1051,39.1886,4174141.0
2018-05-02 09:30:00,47.12,47.13,46.93,46.94,1605318.0,39.3809,39.3892,39.2221,39.2304,1605318.0
2018-05-02 09:40:00,46.95,46.96,46.86,46.86,850128.0,39.2388,39.2471,39.1636,39.1636,850128.0
2018-05-02 09:50:00,46.86,46.93,46.83,46.89,955216.0,39.1636,39.2221,39.1385,39.1886,955216.0
2018-05-02 10:00:00,46.89,46.96,46.86,46.94,688728.0,39.1886,39.2471,39.1636,39.2304,688728.0
2018-05-02 10:10:00,46.94,47.0,46.91,46.98,352348.0,39.2304,39.2806,39.2054,39.2639,352348.0
2018-05-02 10:20:00,46.98,47.0,46.9,46.92,309570.0,39.2639,39.2806,39.197,39.2137,309570.0
2018-05-02 10:30:00,46.93,46.96,46.89,46.93,379445.0,39.2221,39.2471,39.1886,39.2221,379445.0
2018-05-02 10:40:00,46.93,46.94,46.85,46.92,258255.0,39.2221,39.2304,39.1552,39.2137,258255.0
2018-05-02 10:50:00,46.92,46.93,46.86,46.89,125371.0,39.2137,39.2221,39.1636,39.1886,125371.0
2018-05-02 11:00:00,46.89,46.93,46.87,46.92,203298.0,39.1886,39.2221,39.1719,39.2137,203298.0
2018-05-02 11:10:00,46.92,47.01,46.92,46.97,251644.0,39.2137,39.2889,39.2137,39.2555,251644.0
2018-05-02 11:20:00,46.98,46.99,46.93,46.95,160966.0,39.2639,39.2722,39.2221,39.2388,160966.0
2018-05-02 11:30:00,46.95,46.97,46.88,46.89,308056.0,39.2388,39.2555,39.1803,39.1886,308056.0
2018-05-02 11:40:00,46.88,46.89,46.75,46.76,336030.0,39.1803,39.1886,39.0716,39.08,336030.0
2018-05-02 11:50:00,46.76,46.82,46.74,46.8,204260.0,39.08,39.1301,39.0633,39.1134,204260.0
2018-05-02 12:00:00,46.8,46.8,46.76,46.78,229492.0,39.1134,39.1134,39.08,39.0967,229492.0
2018-05-02 12:10:00,46.78,46.81,46.78,46.79,116734.0,39.0967,39.1218,39.0967,39.1051,116734.0
2018-05-02 12:20:00,46.79,46.82,46.78,46.81,246013.0,39.1051,39.1301,39.0967,39.1218,246013.0
2018-05-02 12:30:00,46.8,46.82,46.77,46.78,348330.0,39.1134,39.1301,39.0883,39.0967,348330.0
2018-05-02 12:40:00,46.79,46.8,46.74,46.76,204231.0,39.1051,39.1134,39.0633,39.08,204231.0
2018-05-02 12:50:00,46.75,46.83,46.73,46.82,302648.0,39.0716,39.1385,39.0549,39.1301,302648.0
2018-05-02 13:00:00,46.82,46.86,46.8,46.82,170984.0,39.1301,39.1636,39.1134,39.1301,170984.0
2018-05-02 13:10:00,46.83,46.86,46.82,46.83,75187.0,39.1385,39.1636,39.1301,39.1385,75187.0
2018-05-02 13:20:00,46.83,46.84,46.78,46.78,260507.0,39.1385,39.1468,39.0967,39.0967,260507.0
2018-05-02 13:30:00,46.78,46.8,46.76,46.79,183374.0,39.0967,39.1134,39.08,39.1051,183374.0
2018-05-02 13:40:00,46.78,46.8,46.77,46.79,60982.0,39.0967,39.1134,39.0883,39.1051,60982.0
2018-05-02 13:50:00,46.78,46.81,46.77,46.8,99039.0,39.0967,39.1218,39.0883,39.1134,99039.0
2018-05-02 14:00:00,46.79,47.02,46.74,46.95,693572.0,39.1051,39.2973,39.0633,39.2388,693572.0
2018-05-02 14:10:00,46.95,47.05,46.94,46.95,283352.0,39.2388,39.3224,39.2304,39.2388,283352.0
2018-05-02 14:20:00,46.96,47.01,46.89,46.98,273525.0,39.2471,39.2889,39.1886,39.2639,273525.0
2018-05-02 14:30:00,46.97,46.99,46.88,46.93,150110.0,39.2555,39.2722,39.1803,39.2221,150110.0
2018-05-02 14:40:00,46.92,46.94,46.87,46.89,118907.0,39.2137,39.2304,39.1719,39.1886,118907.0
2018-05-02 14:50:00,46.9,46.91,46.81,46.85,285446.0,39.197,39.2054,39.1218,39.1552,285446.0
2018-05-02 15:00:00,46.85,46.9,46.8,46.89,285632.0,39.1552,39.197,39.1134,39.1886,285632.0
2018-05-02 15:10:00,46.89,46.89,46.8,46.8,172582.0,39.1886,39.1886,39.1134,39.1134,172582.0
2018-05-02 15:20:00,46.8,46.8,46.67,46.74,406133.0,39.1134,39.1134,39.0048,39.0633,406133.0
2018-05-02 15:30:00,46.74,46.79,46.67,46.73,624652.0,39.0633,39.1051,39.0048,39.0549,624652.0
2018-05-02 15:40:00,46.73,46.77,46.67,46.7,1124162.0,39.0549,39.0883,39.0048,39.0298,1124162.0
2018-05-02 15:50:00,46.69,46.76,46.66,46.73,2096636.0,39.0215,39.08,38.9964,39.0549,2096636.0
2018-05-03 09:30:00,46.28,46.34,46.22,46.3,3033698.0,38.6788,38.729,38.6287,38.6955,3033698.0
2018-05-03 09:40:00,46.3,46.3,46.22,46.3,1346032.0,38.6955,38.6955,38.6287,38.6955,1346032.0
2018-05-03 09:50:00,46.3,46.34,46.27,46.28,334245.0,38.6955,38.729,38.6705,38.6788,334245.0
2018-05-03 10:00:00,46.28,46.3,46.17,46.24,428111.0,38.6788,38.6955,38.5869,38.6454,428111.0
2018-05-03 10:10:00,46.23,46.24,46.08,46.09,485277.0,38.637,38.6454,38.5117,38.52,485277.0
2018-05-03 10:20:00,46.09,46.1,45.93,45.95,528345.0,38.52,38.5284,38.3863,38.403,528345.0
2018-05-03 10:30:00,45.95,45.98,45.74,45.78,795994.0,38.403,38.4281,38.2275,38.2609,795994.0
2018-05-03 10:40:00,45.78,45.83,45.73,45.78,920760.0,38.2609,38.3027,38.2192,38.2609,920760.0
2018-05-03 10:50:00,45.78,45.79,45.65,45.7,548260.0,38.2609,38.2693,38.1523,38.1941,548260.0
2018-05-03 11:00:00,45.69,45.82,45.65,45.78,1536282.0,38.1857,38.2944,38.1523,38.2609,1536282.0
2018-05-03 11:10:00,45.78,45.88,45.76,45.82,683080.0,38.2609,38.3445,38.2442,38.2944,683080.0
2018-05-03 11:20:00,45.82,45.83,45.69,45.7,383684.0,38.2944,38.3027,38.1857,38.1941,383684.0
2018-05-03 11:30:00,45.7,45.77,45.69,45.74,501347.0,38.1941,38.2526,38.1857,38.2275,501347.0
2018-05-03 11:40:00,45.74,45.85,45.7,45.84,292747.0,38.2275,38.3194,38.1941,38.3111,292747.0
2018-05-03 11:50:00,45.85,45.94,45.84,45.9,718978.0,38.3194,38.3947,38.3111,38.3612,718978.0
2018-05-03 12:00:00,45.9,45.97,45.89,45.94,274804.0,38.3612,38.4197,38.3529,38.3947,274804.0
2018-05-03 12:10:00,45.94,45.95,45.88,45.89,240312.0,38.3947,38.403,38.3445,38.3529,240312.0
2018-05-03 12:20:00,45.9,45.91,45.82,45.83,293530.0,38.3612,38.3696,38.2944,38.3027,293530.0
2018-05-03 12:30:00,45.83,46.04,45.82,46.03,1653967.0,38.3027,38.4782,38.2944,38.4699,1653967.0
2018-05-03 12:40:00,46.03,46.16,46.03,46.12,738814.0,38.4699,38.5785,38.4699,38.5451,738814.0
2018-05-03 12:50:00,46.12,46.24,46.09,46.21,703789.0,38.5451,38.6454,38.52,38.6203,703789.0
2018-05-03 13:00:00,46.21,46.23,46.14,46.16,789801.0,38.6203,38.637,38.5618,38.5785,789801.0
2018-05-03 13:10:00,46.16,46.24,46.13,46.18,404506.0,38.5785,38.6454,38.5535,38.5952,404506.0
2018-05-03 13:20:00,46.18,46.21,46.12,46.17,346669.0,38.5952,38.6203,38.5451,38.5869,346669.0
2018-05-03 13:30:00,46.18,46.41,46.17,46.4,651984.0,38.5952,38.7875,38.5869,38.7791,651984.0
2018-05-03 13:40:00,46.39,46.41,46.3,46.32,230992.0,38.7708,38.7875,38.6955,38.7123,230992.0
2018-05-03 13:50:00,46.32,46.37,46.28,46.31,354197.0,38.7123,38.754,38.6788,38.7039,354197.0
2018-05-03 14:00:00,46.31,46.34,46.24,46.33,281718.0,38.7039,38.729,38.6454,38.7206,281718.0
2018-05-03 14:10:00,46.32,46.33,46.26,46.29,181874.0,38.7123,38.7206,38.6621,38.6872,181874.0
2018-05-03 14:20:00,46.28,46.31,46.24,46.31,235243.0,38.6788,38.7039,38.6454,38.7039,235243.0
2018-05-03 14:30:00,46.32,46.47,46.32,46.47,513048.0,38.7123,38.8376,38.7123,38.8376,513048.0
2018-05-03 14:40:00,46.47,46.56,46.43,46.45,3828033.0,38.8376,38.9128,38.8042,38.8209,3828033.0
2018-05-03 14:50:00,46.46,46.52,46.41,46.48,932398.0,38.8293,38.8794,38.7875,38.846,932398.0
2018-05-03 15:00:00,46.48,46.54,46.43,46.47,696459.0,38.846,38.8961,38.8042,38.8376,696459.0
2018-05-03 15:10:00,46.46,46.56,46.43,46.52,659686.0,38.8293,38.9128,38.8042,38.8794,659686.0
2018-05-03 15:20:00,46.52,46.55,46.47,46.55,583237.0,38.8794,38.9045,38.8376,38.9045,583237.0
2018-05-03 15:30:00,46.55,46.63,46.52,46.53,2217740.0,38.9045,38.9713,38.8794,38.8878,2217740.0
2018-05-03 15:40:00,46.54,46.54,46.44,46.45,1256278.0,38.8961,38.8961,38.8125,38.8209,1256278.0
2018-05-03 15:50:00,46.45,46.5,46.41,46.44,1678434.0,38.8209,38.8627,38.7875,38.8125,1678434.0
2018-05-04 09:30:00,45.85,45.99,45.78,45.98,1069776.0,38.3194,38.4365,38.2609,38.4281,1069776.0
2018-05-04 09:40:00,45.98,46.1,45.96,46.05,464534.0,38.4281,38.5284,38.4114,38.4866,464534.0
2018-05-04 09:50:00,46.05,46.1,45.99,46.07,544093.0,38.4866,38.5284,38.4365,38.5033,544093.0
2018-05-04 10:00:00,46.06,46.15,46.01,46.15,258443.0,38.495,38.5702,38.4532,38.5702,258443.0
2018-05-04 10:10:00,46.16,46.22,46.14,46.16,434689.0,38.5785,38.6287,38.5618,38.5785,434689.0
2018-05-04 10:20:00,46.16,46.32,46.15,46.31,329178.0,38.5785,38.7123,38.5702,38.7039,329178.0
2018-05-04 10:30:00,46.31,46.33,46.23,46.32,408852.0,38.7039,38.7206,38.637,38.7123,408852.0
2018-05-04 10:40:00,46.32,46.34,46.25,46.3,1141335.0,38.7123,38.729,38.6538,38.6955,1141335.0
2018-05-04 10:50:00,46.3,46.39,46.3,46.32,717593.0,38.6955,38.7708,38.6955,38.7123,717593.0
2018-05-04 11:00:00,46.33,46.39,46.33,46.37,327743.0,38.7206,38.7708,38.7206,38.754,327743.0
2018-05-04 11:10:00,46.37,46.41,46.36,46.38,1062900.0,38.754,38.7875,38.7457,38.7624,1062900.0
2018-05-04 11:20:00,46.38,46.47,46.37,46.46,415810.0,38.7624,38.8376,38.754,38.8293,415810.0
2018-05-04 11:30:00,46.46,46.52,46.45,46.48,322729.0,38.8293,38.8794,38.8209,38.846,322729.0
2018-05-04 11:40:00,46.49,46.51,46.43,46.43,230406.0,38.8543,38.871,38.8042,38.8042,230406.0
2018-05-04 11:50:00,46.43,46.52,46.43,46.51,648112.0,38.8042,38.8794,38.8042,38.871,648112.0
2018-05-04 12:00:00,46.51,46.55,46.48,46.5,923056.0,38.871,38.9045,38.846,38.8627,923056.0
2018-05-04 12:10:00,46.5,46.51,46.45,46.48,404716.0,38.8627,38.871,38.8209,38.846,404716.0
2018-05-04 12:20:00,46.48,46.58,46.47,46.54,539335.0,38.846,38.9296,38.8376,38.8961,539335.0
2018-05-04 12:30:00,46.54,46.57,46.52,46.55,324398.0,38.8961,38.9212,38.8794,38.9045,324398.0
2018-05-04 12:40:00,46.55,46.59,46.5,46.55,365963.0,38.9045,38.9379,38.8627,38.9045,365963.0
2018-05-04 12:50:00,46.55,46.57,46.52,46.56,311621.0,38.9045,38.9212,38.8794,38.9128,311621.0
2018-05-04 13:00:00,46.56,46.62,46.56,46.61,284978.0,38.9128,38.963,38.9128,38.9546,284978.0
2018-05-04 13:10:00,46.61,46.69,46.59,46.63,957843.0,38.9546,39.0215,38.9379,38.9713,957843.0
2018-05-04 13:20:00,46.64,46.68,46.63,46.65,143657.0,38.9797,39.0131,38.9713,38.9881,143657.0
2018-05-04 13:30:00,46.64,46.68,46.64,46.66,106541.0,38.9797,39.0131,38.9797,38.9964,106541.0
2018-05-04 13:40:00,46.66,46.7,46.64,46.67,129505.0,38.9964,39.0298,38.9797,39.0048,129505.0
2018-05-04 13:50:00,46.67,46.71,46.66,46.7,179006.0,39.0048,39.0382,38.9964,39.0298,179006.0
2018-05-04 14:00:00,46.7,46.74,46.68,46.72,186631.0,39.0298,39.0633,39.0131,39.0466,186631.0
2018-05-04 14:10:00,46.71,46.71,46.67,46.68,81086.0,39.0382,39.0382,39.0048,39.0131,81086.0
2018-05-04 14:20:00,46.69,46.76,46.69,46.76,88130.0,39.0215,39.08,39.0215,39.08,88130.0
2018-05-04 14:30:00,46.76,46.77,46.72,46.73,222321.0,39.08,39.0883,39.0466,39.0549,222321.0
2018-05-04 14:40:00,46.73,46.77,46.72,46.73,119975.0,39.0549,39.0883,39.0466,39.0549,119975.0
2018-05-04 14:50:00,46.73,46.75,46.64,46.64,505767.0,39.0549,39.0716,38.9797,38.9797,505767.0
2018-05-04 15:00:00,46.65,46.7,46.62,46.63,273858.0,38.9881,39.0298,38.963,38.9713,273858.0
2018-05-04 15:10:00,46.63,46.64,46.58,46.63,494810.0,38.9713,38.9797,38.9296,38.9713,494810.0
2018-05-04 15:20:00,46.63,46.63,46.59,46.62,408269.0,38.9713,38.9713,38.9379,38.963,408269.0
2018-05-04 15:30:00,46.62,46.64,46.56,46.57,397098.0,38.963,38.9797,38.9128,38.9212,397098.0
2018-05-04 15:40:00,46.56,46.6,46.53,46.53,310584.0,38.9128,38.9463,38.8878,38.8878,310584.0
2018-05-04 15:50:00,46.53,46.58,46.49,46.56,1408757.0,38.8878,38.9296,38.8543,38.9128,1408757.0
2018-05-07 09:30:00,46.24,46.37,46.24,46.34,1821381.0,38.6454,38.754,38.6454,38.729,1821381.0
2018-05-07 09:40:00,46.34,46.42,46.33,46.41,320562.0,38.729,38.7958,38.7206,38.7875,320562.0
2018-05-07 09:50:00,46.41,46.47,46.39,46.46,1364492.0,38.7875,38.8376,38.7708,38.8293,1364492.0
2018-05-07 10:00:00,46.46,46.48,46.41,46.46,386038.0,38.8293,38.846,38.7875,38.8293,386038.0
2018-05-07 10:10:00,46.47,46.47,46.39,46.39,134277.0,38.8376,38.8376,38.7708,38.7708,134277.0
2018-05-07 10:20:00,46.39,46.4,46.32,46.36,265510.0,38.7708,38.7791,38.7123,38.7457,265510.0
2018-05-07 10:30:00,46.36,46.37,46.27,46.28,267415.0,38.7457,38.754,38.6705,38.6788,267415.0
2018-05-07 10:40:00,46.28,46.37,46.25,46.35,231560.0,38.6788,38.754,38.6538,38.7373,231560.0
2018-05-07 10:50:00,46.36,46.42,46.33,46.41,199176.0,38.7457,38.7958,38.7206,38.7875,199176.0
2018-05-07 11:00:00,46.41,46.43,46.37,46.43,153095.0,38.7875,38.8042,38.754,38.8042,153095.0
2018-05-07 11:10:00,46.43,46.5,46.42,46.48,209220.0,38.8042,38.8627,38.7958,38.846,209220.0
2018-05-07 11:20:00,46.47,46.5,46.45,46.48,241846.0,38.8376,38.8627,38.8209,38.846,241846.0
2018-05-07 11:30:00,46.48,46.49,46.43,46.43,336822.0,38.846,38.8543,38.8042,38.8042,336822.0
2018-05-07 11:40:00,46.44,46.45,46.4,46.41,93982.0,38.8125,38.8209,38.7791,38.7875,93982.0
2018-05-07 11:50:00,46.41,46.46,46.39,46.44,82772.0,38.7875,38.8293,38.7708,38.8125,82772.0
2018-05-07 12:00:00,46.44,46.46,46.43,46.44,84877.0,38.8125,38.8293,38.8042,38.8125,84877.0
2018-05-07 12:10:00,46.43,46.45,46.42,46.45,260003.0,38.8042,38.8209,38.7958,38.8209,260003.0
2018-05-07 12:20:00,46.45,46.47,46.41,46.45,83097.0,38.8209,38.8376,38.7875,38.8209,83097.0
2018-05-07 12:30:00,46.45,46.49,46.43,46.49,130832.0,38.8209,38.8543,38.8042,38.8543,130832.0
2018-05-07 12:40:00,46.48,46.52,46.45,46.49,815520.0,38.846,38.8794,38.8209,38.8543,815520.0
2018-05-07 12:50:00,46.48,46.5,46.44,46.46,256846.0,38.846,38.8627,38.8125,38.8293,256846.0
2018-05-07 13:00:00,46.46,46.48,46.41,46.42,180032.0,38.8293,38.846,38.7875,38.7958,180032.0
2018-05-07 13:10:00,46.42,46.43,46.39,46.41,247042.0,38.7958,38.8042,38.7708,38.7875,247042.0
2018-05-07 13:20:00,46.4,46.43,46.4,46.43,41706.0,38.7791,38.8042,38.7791,38.8042,41706.0
2018-05-07 13:30:00,46.43,46.46,46.42,46.46,67446.0,38.8042,38.8293,38.7958,38.8293,67446.0
2018-05-07 13:40:00,46.46,46.51,46.46,46.49,221801.0,38.8293,38.871,38.8293,38.8543,221801.0
2018-05-07 13:50:00,46.49,46.52,46.47,46.5,136398.0,38.8543,38.8794,38.8376,38.8627,136398.0
2018-05-07 14:00:00,46.51,46.51,46.45,46.46,202238.0,38.871,38.871,38.8209,38.8293,202238.0
2018-05-07 14:10:00,46.46,46.48,46.44,46.46,194149.0,38.8293,38.846,38.8125,38.8293,194149.0
2018-05-07 14:20:00,46.46,46.47,46.43,46.46,77169.0,38.8293,38.8376,38.8042,38.8293,77169.0
2018-05-07 14:30:00,46.45,46.48,46.43,46.43,100701.0,38.8209,38.846,38.8042,38.8042,100701.0
2018-05-07 14:40:00,46.43,46.45,46.36,46.38,229094.0,38.8042,38.8209,38.7457,38.7624,229094.0
2018-05-07 14:50:00,46.38,46.38,46.32,46.36,264408.0,38.7624,38.7624,38.7123,38.7457,264408.0
2018-05-07 15:00:00,46.35,46.39,46.34,46.34,140295.0,38.7373,38.7708,38.729,38.729,140295.0
2018-05-07 15:10:00,46.34,46.35,46.23,46.26,360661.0,38.729,38.7373,38.637,38.6621,360661.0
2018-05-07 15:20:00,46.26,46.27,46.21,46.26,187142.0,38.6621,38.6705,38.6203,38.6621,187142.0
2018-05-07 15:30:00,46.26,46.33,46.24,46.31,215353.0,38.6621,38.7206,38.6454,38.7039,215353.0
2018-05-07 15:40:00,46.31,46.36,46.29,46.36,697397.0,38.7039,38.7457,38.6872,38.7457,697397.0
2018-05-07 15:50:00,46.36,46.37,46.27,46.29,1368037.0,38.7457,38.754,38.6705,38.6872,1368037.0
2018-05-08 09:30:00,47.0,47.02,46.76,46.77,3067069.0,39.2806,39.2973,39.08,39.0883,3067069.0
2018-05-08 09:40:00,46.77,46.8,46.68,46.68,871414.0,39.0883,39.1134,39.0131,39.0131,871414.0
2018-05-08 09:50:00,46.68,46.74,46.6,46.74,2101810.0,39.0131,39.0633,38.9463,39.0633,2101810.0
2018-05-08 10:00:00,46.74,46.79,46.71,46.76,390596.0,39.0633,39.1051,39.0382,39.08,390596.0
2018-05-08 10:10:00,46.77,46.81,46.72,46.79,587385.0,39.0883,39.1218,39.0466,39.1051,587385.0
2018-05-08 10:20:00,46.79,46.8,46.72,46.74,425277.0,39.1051,39.1134,39.0466,39.0633,425277.0
2018-05-08 10:30:00,46.73,46.84,46.73,46.8,481734.0,39.0549,39.1468,39.0549,39.1134,481734.0
2018-05-08 10:40:00,46.8,46.82,46.75,46.81,405730.0,39.1134,39.1301,39.0716,39.1218,405730.0
2018-05-08 10:50:00,46.8,46.85,46.79,46.79,182387.0,39.1134,39.1552,39.1051,39.1051,182387.0
2018-05-08 11:00:00,46.78,46.81,46.68,46.68,216730.0,39.0967,39.1218,39.0131,39.0131,216730.0
2018-05-08 11:10:00,46.68,46.86,46.67,46.79,402324.0,39.0131,39.1636,39.0048,39.1051,402324.0
2018-05-08 11:20:00,46.79,46.84,46.72,46.76,336349.0,39.1051,39.1468,39.0466,39.08,336349.0
2018-05-08 11:30:00,46.76,46.78,46.72,46.76,519081.0,39.08,39.0967,39.0466,39.08,519081.0
2018-05-08 11:40:00,46.76,46.83,46.73,46.82,172008.0,39.08,39.1385,39.0549,39.1301,172008.0
2018-05-08 11:50:00,46.82,46.87,46.79,46.81,213804.0,39.1301,39.1719,39.1051,39.1218,213804.0
2018-05-08 12:00:00,46.81,46.87,46.79,46.87,216623.0,39.1218,39.1719,39.1051,39.1719,216623.0
2018-05-08 12:10:00,46.86,46.88,46.82,46.85,234025.0,39.1636,39.1803,39.1301,39.1552,234025.0
2018-05-08 12:20:00,46.85,46.86,46.82,46.84,217442.0,39.1552,39.1636,39.1301,39.1468,217442.0
2018-05-08 12:30:00,46.83,46.85,46.78,46.82,240866.0,39.1385,39.1552,39.0967,39.1301,240866.0
2018-05-08 12:40:00,46.82,46.84,46.78,46.79,192539.0,39.1301,39.1468,39.0967,39.1051,192539.0
2018-05-08 12:50:00,46.8,46.81,46.72,46.74,339562.0,39.1134,39.1218,39.0466,39.0633,339562.0
2018-05-08 13:00:00,46.73,46.79,46.72,46.75,123499.0,39.0549,39.1051,39.0466,39.0716,123499.0
2018-05-08 13:10:00,46.75,46.78,46.74,46.77,52426.0,39.0716,39.0967,39.0633,39.0883,52426.0
2018-05-08 13:20:00,46.78,46.87,46.77,46.85,297975.0,39.0967,39.1719,39.0883,39.1552,297975.0
2018-05-08 13:30:00,46.85,46.88,46.82,46.83,121541.0,39.1552,39.1803,39.1301,39.1385,121541.0
2018-05-08 13:40:00,46.82,46.9,46.82,46.89,135887.0,39.1301,39.197,39.1301,39.1886,135887.0
2018-05-08 13:50:00,46.89,46.91,46.84,46.84,134457.0,39.1886,39.2054,39.1468,39.1468,134457.0
2018-05-08 14:00:00,46.85,46.89,46.83,46.85,289676.0,39.1552,39.1886,39.1385,39.1552,289676.0
2018-05-08 14:10:00,46.84,46.9,46.8,46.88,542527.0,39.1468,39.197,39.1134,39.1803,542527.0
2018-05-08 14:20:00,46.88,46.97,46.84,46.89,339621.0,39.1803,39.2555,39.1468,39.1886,339621.0
2018-05-08 14:30:00,46.89,46.92,46.83,46.84,183240.0,39.1886,39.2137,39.1385,39.1468,183240.0
2018-05-08 14:40:00,46.83,46.83,46.75,46.83,274315.0,39.1385,39.1385,39.0716,39.1385,274315.0
2018-05-08 14:50:00,46.83,46.87,46.8,46.83,361618.0,39.1385,39.1719,39.1134,39.1385,361618.0
2018-05-08 15:00:00,46.83,46.9,46.79,46.88,321772.0,39.1385,39.197,39.1051,39.1803,321772.0
2018-05-08 15:10:00,46.88,46.93,46.86,46.91,209886.0,39.1803,39.2221,39.1636,39.2054,209886.0
2018-05-08 15:20:00,46.91,46.94,46.9,46.92,192834.0,39.2054,39.2304,39.197,39.2137,192834.0
2018-05-08 15:30:00,46.92,46.97,46.91,46.95,229799.0,39.2137,39.2555,39.2054,39.2388,229799.0
2018-05-08 15:40:00,46.95,46.98,46.91,46.91,356230.0,39.2388,39.2639,39.2054,39.2054,356230.0
2018-05-08 15:50:00,46.92,46.96,46.89,46.96,1794411.0,39.2137,39.2471,39.1886,39.2471,1794411.0
2018-05-09 09:30:00,47.36,47.44,47.3,47.3,1258218.0,39.5814,39.6483,39.5313,39.5313,1258218.0
2018-05-09 09:40:00,47.31,47.36,47.27,47.29,2723691.0,39.5397,39.5814,39.5062,39.5229,2723691.0
2018-05-09 09:50:00,47.29,47.3,47.21,47.22,991732.0,39.5229,39.5313,39.4561,39.4644,991732.0
2018-05-09 10:00:00,47.22,47.28,47.17,47.25,380474.0,39.4644,39.5146,39.4226,39.4895,380474.0
2018-05-09 10:10:00,47.26,47.31,47.23,47.3,169826.0,39.4979,39.5397,39.4728,39.5313,169826.0
2018-05-09 10:20:00,47.3,47.33,47.26,47.27,172472.0,39.5313,39.5564,39.4979,39.5062,172472.0
2018-05-09 10:30:00,47.27,47.3,47.18,47.19,568351.0,39.5062,39.5313,39.431,39.4394,568351.0
2018-05-09 10:40:00,47.19,47.23,47.16,47.18,1028383.0,39.4394,39.4728,39.4143,39.431,1028383.0
2018-05-09 10:50:00,47.18,47.19,47.06,47.07,921782.0,39.431,39.4394,39.3307,39.3391,921782.0
2018-05-09 11:00:00,47.08,47.16,47.07,47.16,192394.0,39.3474,39.4143,39.3391,39.4143,192394.0
2018-05-09 11:10:00,47.15,47.18,47.12,47.16,259298.0,39.4059,39.431,39.3809,39.4143,259298.0
2018-05-09 11:20:00,47.17,47.19,47.15,47.16,93520.0,39.4226,39.4394,39.4059,39.4143,93520.0
2018-05-09 11:30:00,47.16,47.18,47.14,47.15,98720.0,39.4143,39.431,39.3976,39.4059,98720.0
2018-05-09 11:40:00,47.16,47.2,47.14,47.17,254739.0,39.4143,39.4477,39.3976,39.4226,254739.0
2018-05-09 11:50:00,47.17,47.21,47.16,47.2,116432.0,39.4226,39.4561,39.4143,39.4477,116432.0
2018-05-09 12:00:00,47.21,47.23,47.2,47.21,80988.0,39.4561,39.4728,39.4477,39.4561,80988.0
2018-05-09 12:10:00,47.21,47.22,47.19,47.22,60919.0,39.4561,39.4644,39.4394,39.4644,60919.0
2018-05-09 12:20:00,47.22,47.31,47.21,47.3,156364.0,39.4644,39.5397,39.4561,39.5313,156364.0
2018-05-09 12:30:00,47.3,47.31,47.2,47.21,246871.0,39.5313,39.5397,39.4477,39.4561,246871.0
2018-05-09 12:40:00,47.21,47.34,47.2,47.34,488347.0,39.4561,39.5647,39.4477,39.5647,488347.0
2018-05-09 12:50:00,47.34,47.34,47.27,47.28,143170.0,39.5647,39.5647,39.5062,39.5146,143170.0
2018-05-09 13:00:00,47.28,47.32,47.25,47.26,351370.0,39.5146,39.548,39.4895,39.4979,351370.0
2018-05-09 13:10:00,47.26,47.27,47.22,47.24,289214.0,39.4979,39.5062,39.4644,39.4811,289214.0
2018-05-09 13:20:00,47.25,47.32,47.25,47.32,65418.0,39.4895,39.548,39.4895,39.548,65418.0
2018-05-09 13:30:00,47.32,47.34,47.31,47.33,128507.0,39.548,39.5647,39.5397,39.5564,128507.0
2018-05-09 13:40:00,47.33,47.35,47.33,47.34,75668.0,39.5564,39.5731,39.5564,39.5647,75668.0
2018-05-09 13:50:00,47.34,47.36,47.32,47.35,92048.0,39.5647,39.5814,39.548,39.5731,92048.0
2018-05-09 14:00:00,47.35,47.36,47.3,47.34,92377.0,39.5731,39.5814,39.5313,39.5647,92377.0
2018-05-09 14:10:00,47.33,47.38,47.3,47.3,242844.0,39.5564,39.5982,39.5313,39.5313,242844.0
2018-05-09 14:20:00,47.3,47.33,47.27,47.32,179637.0,39.5313,39.5564,39.5062,39.548,179637.0
2018-05-09 14:30:00,47.32,47.38,47.31,47.35,247400.0,39.548,39.5982,39.5397,39.5731,247400.0
2018-05-09 14:40:00,47.35,47.42,47.35,47.41,172717.0,39.5731,39.6316,39.5731,39.6232,172717.0
2018-05-09 14:50:00,47.41,47.43,47.38,47.41,133489.0,39.6232,39.6399,39.5982,39.6232,133489.0
2018-05-09 15:00:00,47.4,47.48,47.39,47.48,833788.0,39.6149,39.6817,39.6065,39.6817,833788.0
2018-05-09 15:10:00,47.48,47.48,47.4,47.41,351012.0,39.6817,39.6817,39.6149,39.6232,351012.0
2018-05-09 15:20:00,47.41,47.43,47.37,47.38,227976.0,39.6232,39.6399,39.5898,39.5982,227976.0
2018-05-09 15:30:00,47.38,47.41,47.36,47.38,254247.0,39.5982,39.6232,39.5814,39.5982,254247.0
2018-05-09 15:40:00,47.38,47.38,47.34,47.37,731191.0,39.5982,39.5982,39.5647,39.5898,731191.0
2018-05-09 15:50:00,47.37,47.42,47.35,47.41,1892065.0,39.5898,39.6316,39.5731,39.6232,1892065.0
2018-05-10 09:30:00,47.62,47.76,47.57,47.75,1303593.0,39.7987,39.9157,39.7569,39.9074,1303593.0
2018-05-10 09:40:00,47.75,47.81,47.72,47.73,1403128.0,39.9074,39.9575,39.8823,39.8907,1403128.0
2018-05-10 09:50:00,47.73,47.84,47.72,47.78,933939.0,39.8907,39.9826,39.8823,39.9325,933939.0
2018-05-10 10:00:00,47.78,47.79,47.7,47.75,831364.0,39.9325,39.9408,39.8656,39.9074,831364.0
2018-05-10 10:10:00,47.75,47.79,47.74,47.78,622254.0,39.9074,39.9408,39.899,39.9325,622254.0
2018-05-10 10:20:00,47.78,47.87,47.76,47.87,624524.0,39.9325,40.0077,39.9157,40.0077,624524.0
2018-05-10 10:30:00,47.87,47.97,47.86,47.95,808719.0,40.0077,40.0913,39.9993,40.0745,808719.0
2018-05-10 10:40:00,47.95,47.96,47.89,47.92,767521.0,40.0745,40.0829,40.0244,40.0495,767521.0
2018-05-10 10:50:00,47.93,47.93,47.83,47.85,454735.0,40.0578,40.0578,39.9742,39.991,454735.0
2018-05-10 11:00:00,47.84,47.91,47.84,47.89,392576.0,39.9826,40.0411,39.9826,40.0244,392576.0
2018-05-10 11:10:00,47.88,47.99,47.88,47.96,545292.0,40.016,40.108,40.016,40.0829,545292.0
2018-05-10 11:20:00,47.97,48.06,47.96,48.04,950481.0,40.0913,40.1665,40.0829,40.1498,950481.0
2018-05-10 11:30:00,48.04,48.04,47.97,48.03,617768.0,40.1498,40.1498,40.0913,40.1414,617768.0
2018-05-10 11:40:00,48.03,48.1,48.03,48.09,670253.0,40.1414,40.1999,40.1414,40.1915,670253.0
2018-05-10 11:50:00,48.09,48.1,47.98,48.0,975399.0,40.1915,40.1999,40.0996,40.1163,975399.0
2018-05-10 12:00:00,48.0,48.05,47.99,48.04,387337.0,40.1163,40.1581,40.108,40.1498,387337.0
2018-05-10 12:10:00,48.05,48.11,48.05,48.11,589728.0,40.1581,40.2083,40.1581,40.2083,589728.0
2018-05-10 12:20:00,48.11,48.14,48.09,48.13,300976.0,40.2083,40.2333,40.1915,40.225,300976.0
2018-05-10 12:30:00,48.13,48.15,48.07,48.14,348875.0,40.225,40.2417,40.1748,40.2333,348875.0
2018-05-10 12:40:00,48.13,48.16,48.08,48.09,370215.0,40.225,40.25,40.1832,40.1915,370215.0
2018-05-10 12:50:00,48.09,48.11,48.07,48.08,364016.0,40.1915,40.2083,40.1748,40.1832,364016.0
2018-05-10 13:00:00,48.08,48.1,48.04,48.07,599182.0,40.1832,40.1999,40.1498,40.1748,599182.0
2018-05-10 13:10:00,48.07,48.11,48.05,48.11,306964.0,40.1748,40.2083,40.1581,40.2083,306964.0
2018-05-10 13:20:00,48.11,48.16,48.05,48.05,270075.0,40.2083,40.25,40.1581,40.1581,270075.0
2018-05-10 13:30:00,48.05,48.07,48.01,48.04,335070.0,40.1581,40.1748,40.1247,40.1498,335070.0
2018-05-10 13:40:00,48.04,48.04,47.98,48.02,332664.0,40.1498,40.1498,40.0996,40.133,332664.0
2018-05-10 13:50:00,48.02,48.03,47.98,48.01,315982.0,40.133,40.1414,40.0996,40.1247,315982.0
2018-05-10 14:00:00,48.01,48.03,47.95,48.03,245310.0,40.1247,40.1414,40.0745,40.1414,245310.0
2018-05-10 14:10:00,48.03,48.07,48.03,48.04,386331.0,40.1414,40.1748,40.1414,40.1498,386331.0
2018-05-10 14:20:00,48.05,48.06,47.96,48.01,228815.0,40.1581,40.1665,40.0829,40.1247,228815.0
2018-05-10 14:30:00,48.01,48.03,47.97,47.98,194974.0,40.1247,40.1414,40.0913,40.0996,194974.0
2018-05-10 14:40:00,47.97,48.08,47.94,48.08,278998.0,40.0913,40.1832,40.0662,40.1832,278998.0
2018-05-10 14:50:00,48.07,48.13,48.06,48.13,353671.0,40.1748,40.225,40.1665,40.225,353671.0
2018-05-10 15:00:00,48.13,48.14,48.03,48.08,325388.0,40.225,40.2333,40.1414,40.1832,325388.0
2018-05-10 15:10:00,48.08,48.13,48.05,48.11,391558.0,40.1832,40.225,40.1581,40.2083,391558.0
2018-05-10 15:20:00,48.11,48.12,48.01,48.04,426728.0,40.2083,40.2166,40.1247,40.1498,426728.0
2018-05-10 15:30:00,48.04,48.04,47.97,48.01,665283.0,40.1498,40.1498,40.0913,40.1247,665283.0
2018-05-10 15:40:00,48.0,48.01,47.96,47.98,761826.0,40.1163,40.1247,40.0829,40.0996,761826.0
2018-05-10 15:50:00,47.98,48.04,47.97,48.03,1492793.0,40.0996,40.1498,40.0913,40.1414,1492793.0
2018-05-11 09:30:00,48.24,48.27,48.17,48.18,3225164.0,40.3169,40.342,40.2584,40.2668,3225164.0
2018-05-11 09:40:00,48.19,48.2,48.09,48.11,520160.0,40.2751,40.2835,40.1915,40.2083,520160.0
2018-05-11 09:50:00,48.11,48.26,48.09,48.24,397049.0,40.2083,40.3336,40.1915,40.3169,397049.0
2018-05-11 10:00:00,48.24,48.28,48.21,48.23,371788.0,40.3169,40.3503,40.2918,40.3085,371788.0
2018-05-11 10:10:00,48.24,48.26,48.18,48.18,280578.0,40.3169,40.3336,40.2668,40.2668,280578.0
2018-05-11 10:20:00,48.18,48.21,48.15,48.16,117300.0,40.2668,40.2918,40.2417,40.25,117300.0
2018-05-11 10:30:00,48.16,48.16,48.08,48.09,534124.0,40.25,40.25,40.1832,40.1915,534124.0
2018-05-11 10:40:00,48.09,48.19,48.09,48.15,166452.0,40.1915,40.2751,40.1915,40.2417,166452.0
2018-05-11 10:50:00,48.15,48.21,48.15,48.18,165010.0,40.2417,40.2918,40.2417,40.2668,165010.0
2018-05-11 11:00:00,48.19,48.26,48.16,48.21,1478385.0,40.2751,40.3336,40.25,40.2918,1478385.0
2018-05-11 11:10:00,48.21,48.22,48.11,48.13,1477886.0,40.2918,40.3002,40.2083,40.225,1477886.0
2018-05-11 11:20:00,48.12,48.2,48.1,48.14,741275.0,40.2166,40.2835,40.1999,40.2333,741275.0
2018-05-11 11:30:00,48.15,48.17,48.05,48.06,301058.0,40.2417,40.2584,40.1581,40.1665,301058.0
2018-05-11 11:40:00,48.06,48.1,48.03,48.06,274563.0,40.1665,40.1999,40.1414,40.1665,274563.0
2018-05-11 11:50:00,48.06,48.14,48.05,48.13,192439.0,40.1665,40.2333,40.1581,40.225,192439.0
2018-05-11 12:00:00,48.13,48.16,48.1,48.11,158997.0,40.225,40.25,40.1999,40.2083,158997.0
2018-05-11 12:10:00,48.11,48.12,48.01,48.05,295250.0,40.2083,40.2166,40.1247,40.1581,295250.0
2018-05-11 12:20:00,48.04,48.05,47.97,48.01,319833.0,40.1498,40.1581,40.0913,40.1247,319833.0
2018-05-11 12:30:00,48.0,48.06,47.98,48.04,284953.0,40.1163,40.1665,40.0996,40.1498,284953.0
2018-05-11 12:40:00,48.04,48.09,48.02,48.08,275500.0,40.1498,40.1915,40.133,40.1832,275500.0
2018-05-11 12:50:00,48.08,48.11,48.05,48.11,274749.0,40.1832,40.2083,40.1581,40.2083,274749.0
2018-05-11 13:00:00,48.11,48.11,48.07,48.11,208176.0,40.2083,40.2083,40.1748,40.2083,208176.0
2018-05-11 13:10:00,48.11,48.11,48.07,48.08,149200.0,40.2083,40.2083,40.1748,40.1832,149200.0
2018-05-11 13:20:00,48.08,48.13,48.07,48.13,718322.0,40.1832,40.225,40.1748,40.225,718322.0
2018-05-11 13:30:00,48.12,48.15,48.11,48.12,364787.0,40.2166,40.2417,40.2083,40.2166,364787.0
2018-05-11 13:40:00,48.12,48.14,48.1,48.14,234129.0,40.2166,40.2333,40.1999,40.2333,234129.0
2018-05-11 13:50:00,48.14,48.16,48.12,48.13,119759.0,40.2333,40.25,40.2166,40.225,119759.0
2018-05-11 14:00:00,48.13,48.14,48.07,48.07,217352.0,40.225,40.2333,40.1748,40.1748,217352.0
2018-05-11 14:10:00,48.07,48.13,48.04,48.13,166033.0,40.1748,40.225,40.1498,40.225,166033.0
2018-05-11 14:20:00,48.13,48.16,48.11,48.12,144103.0,40.225,40.25,40.2083,40.2166,144103.0
2018-05-11 14:30:00,48.12,48.16,48.11,48.15,138689.0,40.2166,40.25,40.2083,40.2417,138689.0
2018-05-11 14:40:00,48.16,48.16,48.11,48.16,139506.0,40.25,40.25,40.2083,40.25,139506.0
2018-05-11 14:50:00,48.16,48.18,48.13,48.17,187696.0,40.25,40.2668,40.225,40.2584,187696.0
2018-05-11 15:00:00,48.16,48.21,48.15,48.2,656007.0,40.25,40.2918,40.2417,40.2835,656007.0
2018-05-11 15:10:00,48.2,48.22,48.17,48.19,88104.0,40.2835,40.3002,40.2584,40.2751,88104.0
2018-05-11 15:20:00,48.19,48.2,48.16,48.2,109039.0,40.2751,40.2835,40.25,40.2835,109039.0
2018-05-11 15:30:00,48.19,48.24,48.18,48.23,416906.0,40.2751,40.3169,40.2668,40.3085,416906.0
2018-05-11 15:40:00,48.22,48.23,48.11,48.14,613775.0,40.3002,40.3085,40.2083,40.2333,613775.0
2018-05-11 15:50:00,48.14,48.18,48.12,48.16,1276749.0,40.2333,40.2668,40.2166,40.25,1276749.0
2018-05-14 09:30:00,48.79,48.83,48.74,48.78,1448675.0,40.7766,40.81,40.7348,40.7682,1448675.0
2018-05-14 09:40:00,48.78,48.88,48.76,48.88,715697.0,40.7682,40.8518,40.7515,40.8518,715697.0
2018-05-14 09:50:00,48.88,48.89,48.81,48.82,357693.0,40.8518,40.8601,40.7933,40.8016,357693.0
2018-05-14 10:00:00,48.82,48.83,48.72,48.75,701470.0,40.8016,40.81,40.7181,40.7431,701470.0
2018-05-14 10:10:00,48.76,48.85,48.75,48.78,316015.0,40.7515,40.8267,40.7431,40.7682,316015.0
2018-05-14 10:20:00,48.77,48.85,48.77,48.84,129303.0,40.7599,40.8267,40.7599,40.8184,129303.0
2018-05-14 10:30:00,48.85,48.87,48.83,48.83,260937.0,40.8267,40.8434,40.81,40.81,260937.0
2018-05-14 10:40:00,48.84,48.89,48.84,48.84,168404.0,40.8184,40.8601,40.8184,40.8184,168404.0
2018-05-14 10:50:00,48.84,48.86,48.8,48.8,351786.0,40.8184,40.8351,40.7849,40.7849,351786.0
2018-05-14 11:00:00,48.79,48.88,48.78,48.88,329444.0,40.7766,40.8518,40.7682,40.8518,329444.0
2018-05-14 11:10:00,48.88,48.9,48.85,48.87,223487.0,40.8518,40.8685,40.8267,40.8434,223487.0
2018-05-14 11:20:00,48.87,48.88,48.8,48.81,188838.0,40.8434,40.8518,40.7849,40.7933,188838.0
2018-05-14 11:30:00,48.81,48.83,48.79,48.8,219295.0,40.7933,40.81,40.7766,40.7849,219295.0
2018-05-14 11:40:00,48.79,48.81,48.76,48.8,121311.0,40.7766,40.7933,40.7515,40.7849,121311.0
2018-05-14 11:50:00,48.8,48.82,48.79,48.8,213701.0,40.7849,40.8016,40.7766,40.7849,213701.0
2018-05-14 12:00:00,48.8,48.85,48.77,48.83,425686.0,40.7849,40.8267,40.7599,40.81,425686.0
2018-05-14 12:10:00,48.83,48.9,48.81,48.87,538340.0,40.81,40.8685,40.7933,40.8434,538340.0
2018-05-14 12:20:00,48.87,48.93,48.86,48.88,838153.0,40.8434,40.8936,40.8351,40.8518,838153.0
2018-05-14 12:30:00,48.88,48.9,48.87,48.89,59474.0,40.8518,40.8685,40.8434,40.8601,59474.0
2018-05-14 12:40:00,48.89,48.91,48.85,48.86,164959.0,40.8601,40.8769,40.8267,40.8351,164959.0
2018-05-14 12:50:00,48.86,48.87,48.79,48.79,251825.0,40.8351,40.8434,40.7766,40.7766,251825.0
2018-05-14 13:00:00,48.8,48.83,48.76,48.81,276868.0,40.7849,40.81,40.7515,40.7933,276868.0
2018-05-14 13:10:00,48.81,48.81,48.74,48.76,239830.0,40.7933,40.7933,40.7348,40.7515,239830.0
2018-05-14 13:20:00,48.77,48.8,48.75,48.8,155823.0,40.7599,40.7849,40.7431,40.7849,155823.0
2018-05-14 13:30:00,48.8,48.8,48.74,48.78,607729.0,40.7849,40.7849,40.7348,40.7682,607729.0
2018-05-14 13:40:00,48.78,48.8,48.75,48.77,142899.0,40.7682,40.7849,40.7431,40.7599,142899.0
2018-05-14 13:50:00,48.77,48.79,48.74,48.77,121538.0,40.7599,40.7766,40.7348,40.7599,121538.0
2018-05-14 14:00:00,48.77,48.79,48.71,48.72,574305.0,40.7599,40.7766,40.7097,40.7181,574305.0
2018-05-14 14:10:00,48.72,48.74,48.69,48.7,365191.0,40.7181,40.7348,40.693,40.7014,365191.0
2018-05-14 14:20:00,48.7,48.76,48.68,48.75,264288.0,40.7014,40.7515,40.6846,40.7431,264288.0
2018-05-14 14:30:00,48.75,48.79,48.73,48.79,287952.0,40.7431,40.7766,40.7264,40.7766,287952.0
2018-05-14 14:40:00,48.79,48.79,48.72,48.72,243668.0,40.7766,40.7766,40.7181,40.7181,243668.0
2018-05-14 14:50:00,48.72,48.79,48.71,48.78,182854.0,40.7181,40.7766,40.7097,40.7682,182854.0
2018-05-14 15:00:00,48.78,48.79,48.74,48.77,215272.0,40.7682,40.7766,40.7348,40.7599,215272.0
2018-05-14 15:10:00,48.77,48.79,48.73,48.75,240868.0,40.7599,40.7766,40.7264,40.7431,240868.0
2018-05-14 15:20:00,48.75,48.78,48.74,48.74,232485.0,40.7431,40.7682,40.7348,40.7348,232485.0
2018-05-14 15:30:00,48.74,48.75,48.67,48.68,396652.0,40.7348,40.7431,40.6763,40.6846,396652.0
2018-05-14 15:40:00,48.68,48.69,48.59,48.59,1306407.0,40.6846,40.693,40.6094,40.6094,1306407.0
2018-05-14 15:50:00,48.59,48.66,48.56,48.63,2582804.0,40.6094,40.6679,40.5843,40.6429,2582804.0
2018-05-15 09:30:00,47.85,47.89,47.72,47.72,1457983.0,39.991,40.0244,39.8823,39.8823,1457983.0
2018-05-15 09:40:00,47.72,47.77,47.69,47.75,1157065.0,39.8823,39.9241,39.8572,39.9074,1157065.0
2018-05-15 09:50:00,47.74,47.75,47.59,47.6,694490.0,39.899,39.9074,39.7737,39.782,694490.0
2018-05-15 10:00:00,47.61,47.74,47.58,47.69,861694.0,39.7904,39.899,39.7653,39.8572,861694.0
2018-05-15 10:10:00,47.69,47.76,47.68,47.75,828756.0,39.8572,39.9157,39.8489,39.9074,828756.0
2018-05-15 10:20:00,47.75,47.83,47.73,47.8,544094.0,39.9074,39.9742,39.8907,39.9492,544094.0
2018-05-15 10:30:00,47.8,47.91,47.78,47.88,378778.0,39.9492,40.0411,39.9325,40.016,378778.0
2018-05-15 10:40:00,47.87,47.88,47.76,47.8,404730.0,40.0077,40.016,39.9157,39.9492,404730.0
2018-05-15 10:50:00,47.8,47.85,47.75,47.81,335270.0,39.9492,39.991,39.9074,39.9575,335270.0
2018-05-15 11:00:00,47.81,47.87,47.78,47.8,296544.0,39.9575,40.0077,39.9325,39.9492,296544.0
2018-05-15 11:10:00,47.8,47.87,47.75,47.86,245972.0,39.9492,40.0077,39.9074,39.9993,245972.0
2018-05-15 11:20:00,47.86,47.87,47.82,47.84,374565.0,39.9993,40.0077,39.9659,39.9826,374565.0
2018-05-15 11:30:00,47.84,47.89,47.84,47.87,308907.0,39.9826,40.0244,39.9826,40.0077,308907.0
2018-05-15 11:40:00,47.87,47.91,47.85,47.91,388572.0,40.0077,40.0411,39.991,40.0411,388572.0
2018-05-15 11:50:00,47.91,47.92,47.8,47.8,311149.0,40.0411,40.0495,39.9492,39.9492,311149.0
2018-05-15 12:00:00,47.81,47.81,47.74,47.76,194799.0,39.9575,39.9575,39.899,39.9157,194799.0
2018-05-15 12:10:00,47.76,47.76,47.7,47.74,401261.0,39.9157,39.9157,39.8656,39.899,401261.0
2018-05-15 12:20:00,47.74,47.79,47.73,47.79,97212.0,39.899,39.9408,39.8907,39.9408,97212.0
2018-05-15 12:30:00,47.79,47.88,47.78,47.87,323481.0,39.9408,40.016,39.9325,40.0077,323481.0
2018-05-15 12:40:00,47.87,47.93,47.84,47.91,216205.0,40.0077,40.0578,39.9826,40.0411,216205.0
2018-05-15 12:50:00,47.91,47.92,47.87,47.87,193905.0,40.0411,40.0495,40.0077,40.0077,193905.0
2018-05-15 13:00:00,47.88,47.88,47.79,47.79,187066.0,40.016,40.016,39.9408,39.9408,187066.0
2018-05-15 13:10:00,47.79,47.81,47.76,47.79,230595.0,39.9408,39.9575,39.9157,39.9408,230595.0
2018-05-15 13:20:00,47.79,47.81,47.75,47.76,156702.0,39.9408,39.9575,39.9074,39.9157,156702.0
2018-05-15 13:30:00,47.76,47.79,47.74,47.76,122568.0,39.9157,39.9408,39.899,39.9157,122568.0
2018-05-15 13:40:00,47.75,47.83,47.73,47.82,825996.0,39.9074,39.9742,39.8907,39.9659,825996.0
2018-05-15 13:50:00,47.82,47.82,47.72,47.73,222773.0,39.9659,39.9659,39.8823,39.8907,222773.0
2018-05-15 14:00:00,47.73,47.76,47.7,47.72,218803.0,39.8907,39.9157,39.8656,39.8823,218803.0
2018-05-15 14:10:00,47.72,47.78,47.71,47.75,379842.0,39.8823,39.9325,39.874,39.9074,379842.0
2018-05-15 14:20:00,47.74,47.8,47.7,47.77,1392155.0,39.899,39.9492,39.8656,39.9241,1392155.0
2018-05-15 14:30:00,47.77,47.86,47.77,47.79,389391.0,39.9241,39.9993,39.9241,39.9408,389391.0
2018-05-15 14:40:00,47.79,47.79,47.74,47.76,332905.0,39.9408,39.9408,39.899,39.9157,332905.0
2018-05-15 14:50:00,47.76,47.79,47.71,47.73,302511.0,39.9157,39.9408,39.874,39.8907,302511.0
2018-05-15 15:00:00,47.74,47.75,47.69,47.71,251238.0,39.899,39.9074,39.8572,39.874,251238.0
2018-05-15 15:10:00,47.7,47.72,47.67,47.7,570116.0,39.8656,39.8823,39.8405,39.8656,570116.0
2018-05-15 15:20:00,47.7,47.71,47.64,47.67,423616.0,39.8656,39.874,39.8155,39.8405,423616.0
2018-05-15 15:30:00,47.67,47.78,47.66,47.75,757758.0,39.8405,39.9325,39.8322,39.9074,757758.0
2018-05-15 15:40:00,47.75,47.77,47.72,47.75,812633.0,39.9074,39.9241,39.8823,39.9074,812633.0
2018-05-15 15:50:00,47.76,47.83,47.76,47.82,1664219.0,39.9157,39.9742,39.9157,39.9659,1664219.0
2018-05-16 09:30:00,48.26,48.5,48.22,48.48,1747883.0,40.3336,40.5342,40.3002,40.5175,1747883.0
2018-05-16 09:40:00,48.48,48.5,48.36,48.48,1018788.0,40.5175,40.5342,40.4172,40.5175,1018788.0
2018-05-16 09:50:00,48.48,48.5,48.4,48.47,689402.0,40.5175,40.5342,40.4506,40.5091,689402.0
2018-05-16 10:00:00,48.47,48.5,48.41,48.43,474784.0,40.5091,40.5342,40.459,40.4757,474784.0
2018-05-16 10:10:00,48.43,48.43,48.35,48.38,755529.0,40.4757,40.4757,40.4088,40.4339,755529.0
2018-05-16 10:20:00,48.38,48.42,48.33,48.34,483575.0,40.4339,40.4673,40.3921,40.4005,483575.0
2018-05-16 10:30:00,48.34,48.48,48.34,48.46,384272.0,40.4005,40.5175,40.4005,40.5008,384272.0
2018-05-16 10:40:00,48.46,48.49,48.44,48.46,616724.0,40.5008,40.5258,40.4841,40.5008,616724.0
2018-05-16 10:50:00,48.46,48.48,48.41,48.44,194076.0,40.5008,40.5175,40.459,40.4841,194076.0
2018-05-16 11:00:00,48.43,48.44,48.38,48.4,362807.0,40.4757,40.4841,40.4339,40.4506,362807.0
2018-05-16 11:10:00,48.41,48.41,48.36,48.37,124242.0,40.459,40.459,40.4172,40.4256,124242.0
2018-05-16 11:20:00,48.38,48.42,48.32,48.35,155871.0,40.4339,40.4673,40.3838,40.4088,155871.0
2018-05-16 11:30:00,48.34,48.36,48.33,48.34,136240.0,40.4005,40.4172,40.3921,40.4005,136240.0
2018-05-16 11:40:00,48.34,48.38,48.32,48.38,257474.0,40.4005,40.4339,40.3838,40.4339,257474.0
2018-05-16 11:50:00,48.37,48.41,48.35,48.41,156685.0,40.4256,40.459,40.4088,40.459,156685.0
2018-05-16 12:00:00,48.41,48.5,48.41,48.48,369065.0,40.459,40.5342,40.459,40.5175,369065.0
2018-05-16 12:10:00,48.48,48.5,48.44,48.47,190731.0,40.5175,40.5342,40.4841,40.5091,190731.0
2018-05-16 12:20:00,48.47,48.52,48.45,48.5,187582.0,40.5091,40.5509,40.4924,40.5342,187582.0
2018-05-16 12:30:00,48.5,48.56,48.49,48.55,173794.0,40.5342,40.5843,40.5258,40.576,173794.0
2018-05-16 12:40:00,48.56,48.57,48.53,48.53,155541.0,40.5843,40.5927,40.5593,40.5593,155541.0
2018-05-16 12:50:00,48.53,48.58,48.53,48.58,207349.0,40.5593,40.6011,40.5593,40.6011,207349.0
2018-05-16 13:00:00,48.58,48.6,48.55,48.56,101913.0,40.6011,40.6178,40.576,40.5843,101913.0
2018-05-16 13:10:00,48.55,48.6,48.54,48.56,173974.0,40.576,40.6178,40.5676,40.5843,173974.0
2018-05-16 13:20:00,48.56,48.59,48.54,48.56,84948.0,40.5843,40.6094,40.5676,40.5843,84948.0
2018-05-16 13:30:00,48.56,48.59,48.55,48.58,99354.0,40.5843,40.6094,40.576,40.6011,99354.0
2018-05-16 13:40:00,48.58,48.6,48.53,48.57,149738.0,40.6011,40.6178,40.5593,40.5927,149738.0
2018-05-16 13:50:00,48.57,48.61,48.56,48.59,83299.0,40.5927,40.6261,40.5843,40.6094,83299.0
2018-05-16 14:00:00,48.59,48.62,48.58,48.59,96681.0,40.6094,40.6345,40.6011,40.6094,96681.0
2018-05-16 14:10:00,48.59,48.61,48.58,48.59,159771.0,40.6094,40.6261,40.6011,40.6094,159771.0
2018-05-16 14:20:00,48.59,48.6,48.57,48.59,129004.0,40.6094,40.6178,40.5927,40.6094,129004.0
2018-05-16 14:30:00,48.59,48.6,48.57,48.6,126284.0,40.6094,40.6178,40.5927,40.6178,126284.0
2018-05-16 14:40:00,48.6,48.62,48.59,48.6,158050.0,40.6178,40.6345,40.6094,40.6178,158050.0
2018-05-16 14:50:00,48.59,48.63,48.58,48.62,211812.0,40.6094,40.6429,40.6011,40.6345,211812.0
2018-05-16 15:00:00,48.61,48.66,48.59,48.66,1033852.0,40.6261,40.6679,40.6094,40.6679,1033852.0
2018-05-16 15:10:00,48.66,48.7,48.65,48.66,986530.0,40.6679,40.7014,40.6596,40.6679,986530.0
2018-05-16 15:20:00,48.66,48.68,48.62,48.64,326698.0,40.6679,40.6846,40.6345,40.6512,326698.0
2018-05-16 15:30:00,48.64,48.65,48.6,48.62,381619.0,40.6512,40.6596,40.6178,40.6345,381619.0
2018-05-16 15:40:00,48.62,48.63,48.52,48.53,727643.0,40.6345,40.6429,40.5509,40.5593,727643.0
2018-05-16 15:50:00,48.53,48.61,48.52,48.61,1925216.0,40.5593,40.6261,40.5509,40.6261,1925216.0
2018-05-17 09:30:00,48.06,48.09,47.92,47.96,1097404.0,40.1665,40.1915,40.0495,40.0829,1097404.0
2018-05-17 09:40:00,47.96,48.05,47.93,48.05,683042.0,40.0829,40.1581,40.0578,40.1581,683042.0
2018-05-17 09:50:00,48.05,48.08,48.01,48.02,521382.0,40.1581,40.1832,40.1247,40.133,521382.0
2018-05-17 10:00:00,48.02,48.14,48.0,48.1,412809.0,40.133,40.2333,40.1163,40.1999,412809.0
2018-05-17 10:10:00,48.1,48.12,48.06,48.11,282633.0,40.1999,40.2166,40.1665,40.2083,282633.0
2018-05-17 10:20:00,48.11,48.17,48.11,48.13,153039.0,40.2083,40.2584,40.2083,40.225,153039.0
2018-05-17 10:30:00,48.13,48.21,48.09,48.17,475247.0,40.225,40.2918,40.1915,40.2584,475247.0
2018-05-17 10:40:00,48.17,48.19,48.15,48.17,189183.0,40.2584,40.2751,40.2417,40.2584,189183.0
2018-05-17 10:50:00,48.18,48.23,48.16,48.19,370491.0,40.2668,40.3085,40.25,40.2751,370491.0
2018-05-17 11:00:00,48.19,48.2,48.12,48.14,203273.0,40.2751,40.2835,40.2166,40.2333,203273.0
2018-05-17 11:10:00,48.14,48.16,48.09,48.12,164200.0,40.2333,40.25,40.1915,40.2166,164200.0
2018-05-17 11:20:00,48.11,48.13,48.09,48.12,173479.0,40.2083,40.225,40.1915,40.2166,173479.0
2018-05-17 11:30:00,48.12,48.13,48.07,48.11,139912.0,40.2166,40.225,40.1748,40.2083,139912.0
2018-05-17 11:40:00,48.1,48.14,48.09,48.09,156536.0,40.1999,40.2333,40.1915,40.1915,156536.0
2018-05-17 11:50:00,48.1,48.1,48.06,48.07,127507.0,40.1999,40.1999,40.1665,40.1748,127507.0
2018-05-17 12:00:00,48.07,48.1,48.04,48.07,203208.0,40.1748,40.1999,40.1498,40.1748,203208.0
2018-05-17 12:10:00,48.06,48.1,48.06,48.09,203436.0,40.1665,40.1999,40.1665,40.1915,203436.0
2018-05-17 12:20:00,48.09,48.12,48.08,48.09,67789.0,40.1915,40.2166,40.1832,40.1915,67789.0
2018-05-17 12:30:00,48.09,48.12,48.06,48.06,122850.0,40.1915,40.2166,40.1665,40.1665,122850.0
2018-05-17 12:40:00,48.05,48.06,47.98,48.0,213799.0,40.1581,40.1665,40.0996,40.1163,213799.0
2018-05-17 12:50:00,48.0,48.01,47.97,47.98,189712.0,40.1163,40.1247,40.0913,40.0996,189712.0
2018-05-17 13:00:00,47.99,48.02,47.98,48.02,82654.0,40.108,40.133,40.0996,40.133,82654.0
2018-05-17 13:10:00,48.02,48.03,47.96,47.97,213517.0,40.133,40.1414,40.0829,40.0913,213517.0
2018-05-17 13:20:00,47.96,47.99,47.95,47.97,259923.0,40.0829,40.108,40.0745,40.0913,259923.0
2018-05-17 13:30:00,47.97,47.97,47.88,47.89,615580.0,40.0913,40.0913,40.016,40.0244,615580.0
2018-05-17 13:40:00,47.89,47.9,47.85,47.9,182677.0,40.0244,40.0327,39.991,40.0327,182677.0
2018-05-17 13:50:00,47.9,47.91,47.76,47.84,1343522.0,40.0327,40.0411,39.9157,39.9826,1343522.0
2018-05-17 14:00:00,47.83,47.86,47.69,47.8,804855.0,39.9742,39.9993,39.8572,39.9492,804855.0
2018-05-17 14:10:00,47.79,47.89,47.78,47.89,748481.0,39.9408,40.0244,39.9325,40.0244,748481.0
2018-05-17 14:20:00,47.89,47.89,47.76,47.83,1189129.0,40.0244,40.0244,39.9157,39.9742,1189129.0
2018-05-17 14:30:00,47.83,47.85,47.77,47.79,210197.0,39.9742,39.991,39.9241,39.9408,210197.0
2018-05-17 14:40:00,47.79,47.84,47.79,47.82,160789.0,39.9408,39.9826,39.9408,39.9659,160789.0
2018-05-17 14:50:00,47.81,47.84,47.79,47.82,251326.0,39.9575,39.9826,39.9408,39.9659,251326.0
2018-05-17 15:00:00,47.83,47.87,47.82,47.85,264321.0,39.9742,40.0077,39.9659,39.991,264321.0
2018-05-17 15:10:00,47.86,47.86,47.78,47.81,247916.0,39.9993,39.9993,39.9325,39.9575,247916.0
2018-05-17 15:20:00,47.8,47.85,47.8,47.81,325521.0,39.9492,39.991,39.9492,39.9575,325521.0
2018-05-17 15:30:00,47.8,47.81,47.75,47.75,292637.0,39.9492,39.9575,39.9074,39.9074,292637.0
2018-05-17 15:40:00,47.76,47.83,47.74,47.83,384509.0,39.9157,39.9742,39.899,39.9742,384509.0
2018-05-17 15:50:00,47.83,47.86,47.78,47.79,2310586.0,39.9742,39.9993,39.9325,39.9408,2310586.0
2018-05-18 09:30:00,47.97,48.0,47.88,47.95,725345.0,40.0913,40.1163,40.016,40.0745,725345.0
2018-05-18 09:40:00,47.94,47.96,47.88,47.93,575208.0,40.0662,40.0829,40.016,40.0578,575208.0
2018-05-18 09:50:00,47.93,47.93,47.76,47.8,618673.0,40.0578,40.0578,39.9157,39.9492,618673.0
2018-05-18 10:00:00,47.8,47.81,47.73,47.8,574753.0,39.9492,39.9575,39.8907,39.9492,574753.0
2018-05-18 10:10:00,47.8,47.9,47.77,47.89,412657.0,39.9492,40.0327,39.9241,40.0244,412657.0
2018-05-18 10:20:00,47.89,47.96,47.88,47.88,464462.0,40.0244,40.0829,40.016,40.016,464462.0
2018-05-18 10:30:00,47.87,47.88,47.79,47.83,369971.0,40.0077,40.016,39.9408,39.9742,369971.0
2018-05-18 10:40:00,47.83,47.89,47.78,47.85,555518.0,39.9742,40.0244,39.9325,39.991,555518.0
2018-05-18 10:50:00,47.84,47.88,47.81,47.85,338230.0,39.9826,40.016,39.9575,39.991,338230.0
2018-05-18 11:00:00,47.86,47.9,47.84,47.86,224089.0,39.9993,40.0327,39.9826,39.9993,224089.0
2018-05-18 11:10:00,47.87,47.9,47.85,47.9,248565.0,40.0077,40.0327,39.991,40.0327,248565.0
2018-05-18 11:20:00,47.9,47.92,47.82,47.83,341689.0,40.0327,40.0495,39.9659,39.9742,341689.0
2018-05-18 11:30:00,47.84,47.93,47.83,47.91,208648.0,39.9826,40.0578,39.9742,40.0411,208648.0
2018-05-18 11:40:00,47.91,47.92,47.85,47.89,240210.0,40.0411,40.0495,39.991,40.0244,240210.0
2018-05-18 11:50:00,47.89,47.94,47.88,47.9,137168.0,40.0244,40.0662,40.016,40.0327,137168.0
2018-05-18 12:00:00,47.9,47.9,47.83,47.86,264392.0,40.0327,40.0327,39.9742,39.9993,264392.0
2018-05-18 12:10:00,47.86,47.88,47.83,47.87,123591.0,39.9993,40.016,39.9742,40.0077,123591.0
2018-05-18 12:20:00,47.87,47.87,47.82,47.84,129252.0,40.0077,40.0077,39.9659,39.9826,129252.0
2018-05-18 12:30:00,47.84,47.85,47.79,47.82,160255.0,39.9826,39.991,39.9408,39.9659,160255.0
2018-05-18 12:40:00,47.82,47.85,47.81,47.81,101419.0,39.9659,39.991,39.9575,39.9575,101419.0
2018-05-18 12:50:00,47.81,47.83,47.78,47.82,192958.0,39.9575,39.9742,39.9325,39.9659,192958.0
2018-05-18 13:00:00,47.81,47.81,47.75,47.77,174412.0,39.9575,39.9575,39.9074,39.9241,174412.0
2018-05-18 13:10:00,47.77,47.84,47.76,47.81,123716.0,39.9241,39.9826,39.9157,39.9575,123716.0
2018-05-18 13:20:00,47.82,47.82,47.79,47.81,90688.0,39.9659,39.9659,39.9408,39.9575,90688.0
2018-05-18 13:30:00,47.81,47.81,47.77,47.79,122066.0,39.9575,39.9575,39.9241,39.9408,122066.0
2018-05-18 13:40:00,47.79,47.82,47.77,47.82,72669.0,39.9408,39.9659,39.9241,39.9659,72669.0
2018-05-18 13:50:00,47.81,47.83,47.79,47.82,67004.0,39.9575,39.9742,39.9408,39.9659,67004.0
2018-05-18 14:00:00,47.81,47.82,47.78,47.81,88703.0,39.9575,39.9659,39.9325,39.9575,88703.0
2018-05-18 14:10:00,47.81,47.83,47.78,47.82,91173.0,39.9575,39.9742,39.9325,39.9659,91173.0
2018-05-18 14:20:00,47.82,47.84,47.8,47.8,65213.0,39.9659,39.9826,39.9492,39.9492,65213.0
2018-05-18 14:30:00,47.81,47.85,47.79,47.83,93767.0,39.9575,39.991,39.9408,39.9742,93767.0
2018-05-18 14:40:00,47.83,47.84,47.81,47.83,62661.0,39.9742,39.9826,39.9575,39.9742,62661.0
2018-05-18 14:50:00,47.83,47.87,47.83,47.85,137189.0,39.9742,40.0077,39.9742,39.991,137189.0
2018-05-18 15:00:00,47.85,47.87,47.81,47.87,152506.0,39.991,40.0077,39.9575,40.0077,152506.0
2018-05-18 15:10:00,47.87,47.89,47.86,47.89,265216.0,40.0077,40.0244,39.9993,40.0244,265216.0
2018-05-18 15:20:00,47.89,47.9,47.86,47.89,146786.0,40.0244,40.0327,39.9993,40.0244,146786.0
2018-05-18 15:30:00,47.89,47.89,47.86,47.87,197114.0,40.0244,40.0244,39.9993,40.0077,197114.0
2018-05-18 15:40:00,47.87,47.9,47.85,47.9,279163.0,40.0077,40.0327,39.991,40.0327,279163.0
2018-05-18 15:50:00,47.89,47.9,47.83,47.88,1039118.0,40.0244,40.0327,39.9742,40.016,1039118.0
2018-05-21 09:30:00,48.27,48.42,48.26,48.36,675423.0,40.342,40.4673,40.3336,40.4172,675423.0
2018-05-21 09:40:00,48.36,48.39,48.32,48.33,452150.0,40.4172,40.4423,40.3838,40.3921,452150.0
2018-05-21 09:50:00,48.32,48.33,48.26,48.27,402481.0,40.3838,40.3921,40.3336,40.342,402481.0
2018-05-21 10:00:00,48.27,48.34,48.26,48.32,440817.0,40.342,40.4005,40.3336,40.3838,440817.0
2018-05-21 10:10:00,48.32,48.36,48.29,48.3,321757.0,40.3838,40.4172,40.3587,40.3671,321757.0
2018-05-21 10:20:00,48.3,48.31,48.27,48.3,170613.0,40.3671,40.3754,40.342,40.3671,170613.0
2018-05-21 10:30:00,48.3,48.35,48.3,48.31,181499.0,40.3671,40.4088,40.3671,40.3754,181499.0
2018-05-21 10:40:00,48.31,48.37,48.3,48.32,238637.0,40.3754,40.4256,40.3671,40.3838,238637.0
2018-05-21 10:50:00,48.31,48.32,48.26,48.3,121916.0,40.3754,40.3838,40.3336,40.3671,121916.0
2018-05-21 11:00:00,48.3,48.34,48.29,48.3,266407.0,40.3671,40.4005,40.3587,40.3671,266407.0
2018-05-21 11:10:00,48.3,48.34,48.28,48.28,272531.0,40.3671,40.4005,40.3503,40.3503,272531.0
2018-05-21 11:20:00,48.28,48.29,48.18,48.22,291221.0,40.3503,40.3587,40.2668,40.3002,291221.0
2018-05-21 11:30:00,48.22,48.24,48.14,48.17,586347.0,40.3002,40.3169,40.2333,40.2584,586347.0
2018-05-21 11:40:00,48.16,48.17,48.09,48.14,291992.0,40.25,40.2584,40.1915,40.2333,291992.0
2018-05-21 11:50:00,48.14,48.18,48.12,48.18,149163.0,40.2333,40.2668,40.2166,40.2668,149163.0
2018-05-21 12:00:00,48.18,48.19,48.14,48.15,108255.0,40.2668,40.2751,40.2333,40.2417,108255.0
2018-05-21 12:10:00,48.15,48.23,48.15,48.18,207268.0,40.2417,40.3085,40.2417,40.2668,207268.0
2018-05-21 12:20:00,48.18,48.18,48.13,48.14,175956.0,40.2668,40.2668,40.225,40.2333,175956.0
2018-05-21 12:30:00,48.14,48.15,48.11,48.11,217952.0,40.2333,40.2417,40.2083,40.2083,217952.0
2018-05-21 12:40:00,48.11,48.15,48.1,48.12,128152.0,40.2083,40.2417,40.1999,40.2166,128152.0
2018-05-21 12:50:00,48.12,48.18,48.1,48.16,216525.0,40.2166,40.2668,40.1999,40.25,216525.0
2018-05-21 13:00:00,48.16,48.19,48.13,48.18,133238.0,40.25,40.2751,40.225,40.2668,133238.0
2018-05-21 13:10:00,48.19,48.21,48.16,48.18,107287.0,40.2751,40.2918,40.25,40.2668,107287.0
2018-05-21 13:20:00,48.19,48.19,48.15,48.17,61634.0,40.2751,40.2751,40.2417,40.2584,61634.0
2018-05-21 13:30:00,48.17,48.18,48.14,48.16,223918.0,40.2584,40.2668,40.2333,40.25,223918.0
2018-05-21 13:40:00,48.16,48.23,48.16,48.2,231396.0,40.25,40.3085,40.25,40.2835,231396.0
2018-05-21 13:50:00,48.21,48.23,48.19,48.22,79533.0,40.2918,40.3085,40.2751,40.3002,79533.0
2018-05-21 14:00:00,48.22,48.22,48.17,48.21,136358.0,40.3002,40.3002,40.2584,40.2918,136358.0
2018-05-21 14:10:00,48.2,48.24,48.17,48.18,165866.0,40.2835,40.3169,40.2584,40.2668,165866.0
2018-05-21 14:20:00,48.17,48.19,48.16,48.17,60107.0,40.2584,40.2751,40.25,40.2584,60107.0
2018-05-21 14:30:00,48.17,48.18,48.13,48.18,167428.0,40.2584,40.2668,40.225,40.2668,167428.0
2018-05-21 14:40:00,48.18,48.22,48.17,48.2,115869.0,40.2668,40.3002,40.2584,40.2835,115869.0
2018-05-21 14:50:00,48.2,48.23,48.18,48.21,64136.0,40.2835,40.3085,40.2668,40.2918,64136.0
2018-05-21 15:00:00,48.2,48.21,48.16,48.19,93143.0,40.2835,40.2918,40.25,40.2751,93143.0
2018-05-21 15:10:00,48.19,48.24,48.18,48.2,145389.0,40.2751,40.3169,40.2668,40.2835,145389.0
2018-05-21 15:20:00,48.2,48.24,48.17,48.23,198740.0,40.2835,40.3169,40.2584,40.3085,198740.0
2018-05-21 15:30:00,48.23,48.23,48.18,48.22,326173.0,40.3085,40.3085,40.2668,40.3002,326173.0
2018-05-21 15:40:00,48.23,48.24,48.19,48.2,270927.0,40.3085,40.3169,40.2751,40.2835,270927.0
2018-05-21 15:50:00,48.2,48.28,48.2,48.28,1420259.0,40.2835,40.3503,40.2835,40.3503,1420259.0
2018-05-22 09:30:00,48.25,48.51,48.23,48.51,887324.0,40.3253,40.5426,40.3085,40.5426,887324.0
2018-05-22 09:40:00,48.51,48.55,48.38,48.39,725063.0,40.5426,40.576,40.4339,40.4423,725063.0
2018-05-22 09:50:00,48.4,48.46,48.39,48.46,326841.0,40.4506,40.5008,40.4423,40.5008,326841.0
2018-05-22 10:00:00,48.45,48.49,48.37,48.48,400235.0,40.4924,40.5258,40.4256,40.5175,400235.0
2018-05-22 10:10:00,48.48,48.49,48.33,48.38,316307.0,40.5175,40.5258,40.3921,40.4339,316307.0
2018-05-22 10:20:00,48.38,48.49,48.33,48.33,410242.0,40.4339,40.5258,40.3921,40.3921,410242.0
2018-05-22 10:30:00,48.34,48.41,48.31,48.41,457206.0,40.4005,40.459,40.3754,40.459,457206.0
2018-05-22 10:40:00,48.41,48.43,48.33,48.37,253254.0,40.459,40.4757,40.3921,40.4256,253254.0
2018-05-22 10:50:00,48.37,48.4,48.35,48.36,242287.0,40.4256,40.4506,40.4088,40.4172,242287.0
2018-05-22 11:00:00,48.36,48.46,48.35,48.42,214085.0,40.4172,40.5008,40.4088,40.4673,214085.0
2018-05-22 11:10:00,48.42,48.45,48.4,48.44,180084.0,40.4673,40.4924,40.4506,40.4841,180084.0
2018-05-22 11:20:00,48.43,48.5,48.42,48.44,273102.0,40.4757,40.5342,40.4673,40.4841,273102.0
2018-05-22 11:30:00,48.45,48.47,48.4,48.42,149416.0,40.4924,40.5091,40.4506,40.4673,149416.0
2018-05-22 11:40:00,48.42,48.46,48.4,48.44,162173.0,40.4673,40.5008,40.4506,40.4841,162173.0
2018-05-22 11:50:00,48.44,48.45,48.42,48.45,69797.0,40.4841,40.4924,40.4673,40.4924,69797.0
2018-05-22 12:00:00,48.45,48.46,48.43,48.45,76742.0,40.4924,40.5008,40.4757,40.4924,76742.0
2018-05-22 12:10:00,48.45,48.47,48.4,48.42,282961.0,40.4924,40.5091,40.4506,40.4673,282961.0
2018-05-22 12:20:00,48.41,48.42,48.32,48.33,138785.0,40.459,40.4673,40.3838,40.3921,138785.0
2018-05-22 12:30:00,48.33,48.34,48.28,48.3,169561.0,40.3921,40.4005,40.3503,40.3671,169561.0
2018-05-22 12:40:00,48.3,48.3,48.24,48.25,707483.0,40.3671,40.3671,40.3169,40.3253,707483.0
2018-05-22 12:50:00,48.25,48.26,48.19,48.2,333891.0,40.3253,40.3336,40.2751,40.2835,333891.0
2018-05-22 13:00:00,48.2,48.2,48.17,48.18,242596.0,40.2835,40.2835,40.2584,40.2668,242596.0
2018-05-22 13:10:00,48.18,48.22,48.16,48.17,133854.0,40.2668,40.3002,40.25,40.2584,133854.0
2018-05-22 13:20:00,48.17,48.19,48.13,48.18,153236.0,40.2584,40.2751,40.225,40.2668,153236.0
2018-05-22 13:30:00,48.19,48.2,48.16,48.16,82483.0,40.2751,40.2835,40.25,40.25,82483.0
2018-05-22 13:40:00,48.16,48.2,48.16,48.18,195556.0,40.25,40.2835,40.25,40.2668,195556.0
2018-05-22 13:50:00,48.18,48.21,48.17,48.17,81904.0,40.2668,40.2918,40.2584,40.2584,81904.0
2018-05-22 14:00:00,48.17,48.23,48.16,48.22,171603.0,40.2584,40.3085,40.25,40.3002,171603.0
2018-05-22 14:10:00,48.22,48.25,48.21,48.21,90769.0,40.3002,40.3253,40.2918,40.2918,90769.0
2018-05-22 14:20:00,48.22,48.23,48.2,48.23,95179.0,40.3002,40.3085,40.2835,40.3085,95179.0
2018-05-22 14:30:00,48.22,48.24,48.2,48.21,124571.0,40.3002,40.3169,40.2835,40.2918,124571.0
2018-05-22 14:40:00,48.21,48.21,48.16,48.17,222301.0,40.2918,40.2918,40.25,40.2584,222301.0
2018-05-22 14:50:00,48.18,48.18,48.1,48.1,178518.0,40.2668,40.2668,40.1999,40.1999,178518.0
2018-05-22 15:00:00,48.09,48.11,48.07,48.09,244288.0,40.1915,40.2083,40.1748,40.1915,244288.0
2018-05-22 15:10:00,48.09,48.12,48.07,48.11,175410.0,40.1915,40.2166,40.1748,40.2083,175410.0
2018-05-22 15:20:00,48.11,48.15,48.09,48.13,197055.0,40.2083,40.2417,40.1915,40.225,197055.0
2018-05-22 15:30:00,48.13,48.13,48.01,48.02,450940.0,40.225,40.225,40.1247,40.133,450940.0
2018-05-22 15:40:00,48.02,48.07,48.0,48.0,461450.0,40.133,40.1748,40.1163,40.1163,461450.0
2018-05-22 15:50:00,48.0,48.08,47.99,48.04,1270948.0,40.1163,40.1832,40.108,40.1498,1270948.0
2018-05-23 09:30:00,47.12,47.22,47.09,47.2,1224680.0,39.3809,39.4644,39.3558,39.4477,1224680.0
2018-05-23 09:40:00,47.2,47.24,47.16,47.16,868544.0,39.4477,39.4811,39.4143,39.4143,868544.0
2018-05-23 09:50:00,47.17,47.29,47.16,47.24,1782282.0,39.4226,39.5229,39.4143,39.4811,1782282.0
2018-05-23 10:00:00,47.24,47.28,47.19,47.26,412983.0,39.4811,39.5146,39.4394,39.4979,412983.0
2018-05-23 10:10:00,47.26,47.33,47.26,47.29,456551.0,39.4979,39.5564,39.4979,39.5229,456551.0
2018-05-23 10:20:00,47.29,47.3,47.22,47.25,214520.0,39.5229,39.5313,39.4644,39.4895,214520.0
2018-05-23 10:30:00,47.24,47.24,47.13,47.14,301467.0,39.4811,39.4811,39.3892,39.3976,301467.0
2018-05-23 10:40:00,47.14,47.15,47.03,47.05,534696.0,39.3976,39.4059,39.3056,39.3224,534696.0
2018-05-23 10:50:00,47.05,47.15,47.05,47.12,238139.0,39.3224,39.4059,39.3224,39.3809,238139.0
2018-05-23 11:00:00,47.12,47.19,47.11,47.16,373941.0,39.3809,39.4394,39.3725,39.4143,373941.0
2018-05-23 11:10:00,47.16,47.32,47.14,47.3,471586.0,39.4143,39.548,39.3976,39.5313,471586.0
2018-05-23 11:20:00,47.3,47.35,47.27,47.31,513734.0,39.5313,39.5731,39.5062,39.5397,513734.0
2018-05-23 11:30:00,47.31,47.34,47.24,47.24,371382.0,39.5397,39.5647,39.4811,39.4811,371382.0
2018-05-23 11:40:00,47.25,47.38,47.23,47.37,336528.0,39.4895,39.5982,39.4728,39.5898,336528.0
2018-05-23 11:50:00,47.37,47.41,47.29,47.29,526916.0,39.5898,39.6232,39.5229,39.5229,526916.0
2018-05-23 12:00:00,47.3,47.38,47.28,47.35,195586.0,39.5313,39.5982,39.5146,39.5731,195586.0
2018-05-23 12:10:00,47.35,47.37,47.32,47.33,133492.0,39.5731,39.5898,39.548,39.5564,133492.0
2018-05-23 12:20:00,47.32,47.33,47.22,47.24,331848.0,39.548,39.5564,39.4644,39.4811,331848.0
2018-05-23 12:30:00,47.24,47.31,47.24,47.3,185367.0,39.4811,39.5397,39.4811,39.5313,185367.0
2018-05-23 12:40:00,47.31,47.36,47.3,47.34,240343.0,39.5397,39.5814,39.5313,39.5647,240343.0
2018-05-23 12:50:00,47.33,47.35,47.32,47.34,165890.0,39.5564,39.5731,39.548,39.5647,165890.0
2018-05-23 13:00:00,47.34,47.35,47.25,47.27,197181.0,39.5647,39.5731,39.4895,39.5062,197181.0
2018-05-23 13:10:00,47.27,47.27,47.19,47.2,186046.0,39.5062,39.5062,39.4394,39.4477,186046.0
2018-05-23 13:20:00,47.2,47.25,47.18,47.24,139136.0,39.4477,39.4895,39.431,39.4811,139136.0
2018-05-23 13:30:00,47.24,47.26,47.22,47.23,170753.0,39.4811,39.4979,39.4644,39.4728,170753.0
2018-05-23 13:40:00,47.23,47.29,47.23,47.28,209787.0,39.4728,39.5229,39.4728,39.5146,209787.0
2018-05-23 13:50:00,47.27,47.3,47.22,47.22,130405.0,39.5062,39.5313,39.4644,39.4644,130405.0
2018-05-23 14:00:00,47.22,47.54,47.21,47.53,849366.0,39.4644,39.7319,39.4561,39.7235,849366.0
2018-05-23 14:10:00,47.53,47.57,47.44,47.5,588610.0,39.7235,39.7569,39.6483,39.6984,588610.0
2018-05-23 14:20:00,47.51,47.56,47.47,47.52,196275.0,39.7068,39.7486,39.6734,39.7152,196275.0
2018-05-23 14:30:00,47.52,47.53,47.43,47.44,208493.0,39.7152,39.7235,39.6399,39.6483,208493.0
2018-05-23 14:40:00,47.45,47.51,47.44,47.49,152574.0,39.6567,39.7068,39.6483,39.6901,152574.0
2018-05-23 14:50:00,47.49,47.53,47.48,47.52,154012.0,39.6901,39.7235,39.6817,39.7152,154012.0
2018-05-23 15:00:00,47.52,47.58,47.51,47.53,276621.0,39.7152,39.7653,39.7068,39.7235,276621.0
2018-05-23 15:10:00,47.53,47.56,47.5,47.54,234738.0,39.7235,39.7486,39.6984,39.7319,234738.0
2018-05-23 15:20:00,47.54,47.57,47.53,47.55,231975.0,39.7319,39.7569,39.7235,39.7402,231975.0
2018-05-23 15:30:00,47.55,47.56,47.5,47.51,307249.0,39.7402,39.7486,39.6984,39.7068,307249.0
2018-05-23 15:40:00,47.52,47.52,47.48,47.5,506196.0,39.7152,39.7152,39.6817,39.6984,506196.0
2018-05-23 15:50:00,47.5,47.55,47.49,47.5,1269024.0,39.6984,39.7402,39.6901,39.6984,1269024.0
2018-05-24 09:30:00,47.3,47.37,47.22,47.35,402655.0,39.5313,39.5898,39.4644,39.5731,402655.0
2018-05-24 09:40:00,47.36,47.36,47.08,47.1,516687.0,39.5814,39.5814,39.3474,39.3641,516687.0
2018-05-24 09:50:00,47.11,47.11,47.03,47.07,727857.0,39.3725,39.3725,39.3056,39.3391,727857.0
2018-05-24 10:00:00,47.06,47.12,47.0,47.02,688675.0,39.3307,39.3809,39.2806,39.2973,688675.0
2018-05-24 10:10:00,47.01,47.03,46.94,46.95,586952.0,39.2889,39.3056,39.2304,39.2388,586952.0
2018-05-24 10:20:00,46.96,46.97,46.83,46.86,771979.0,39.2471,39.2555,39.1385,39.1636,771979.0
2018-05-24 10:30:00,46.85,46.9,46.77,46.9,648958.0,39.1552,39.197,39.0883,39.197,648958.0
2018-05-24 10:40:00,46.91,46.95,46.82,46.87,475233.0,39.2054,39.2388,39.1301,39.1719,475233.0
2018-05-24 10:50:00,46.87,46.9,46.79,46.82,487323.0,39.1719,39.197,39.1051,39.1301,487323.0
2018-05-24 11:00:00,46.82,46.97,46.8,46.94,625844.0,39.1301,39.2555,39.1134,39.2304,625844.0
2018-05-24 11:10:00,46.94,47.05,46.92,47.01,504670.0,39.2304,39.3224,39.2137,39.2889,504670.0
2018-05-24 11:20:00,47.01,47.06,46.97,47.05,342089.0,39.2889,39.3307,39.2555,39.3224,342089.0
2018-05-24 11:30:00,47.05,47.07,46.98,47.01,272296.0,39.3224,39.3391,39.2639,39.2889,272296.0
2018-05-24 11:40:00,47.01,47.08,46.99,47.07,186779.0,39.2889,39.3474,39.2722,39.3391,186779.0
2018-05-24 11:50:00,47.07,47.14,47.05,47.13,311805.0,39.3391,39.3976,39.3224,39.3892,311805.0
2018-05-24 12:00:00,47.13,47.17,47.09,47.11,165819.0,39.3892,39.4226,39.3558,39.3725,165819.0
2018-05-24 12:10:00,47.11,47.21,47.1,47.18,393893.0,39.3725,39.4561,39.3641,39.431,393893.0
2018-05-24 12:20:00,47.18,47.19,47.12,47.12,425612.0,39.431,39.4394,39.3809,39.3809,425612.0
2018-05-24 12:30:00,47.13,47.17,47.11,47.12,164699.0,39.3892,39.4226,39.3725,39.3809,164699.0
2018-05-24 12:40:00,47.12,47.14,47.06,47.14,525965.0,39.3809,39.3976,39.3307,39.3976,525965.0
2018-05-24 12:50:00,47.14,47.17,47.1,47.17,179819.0,39.3976,39.4226,39.3641,39.4226,179819.0
2018-05-24 13:00:00,47.17,47.22,47.16,47.21,150735.0,39.4226,39.4644,39.4143,39.4561,150735.0
2018-05-24 13:10:00,47.21,47.24,47.2,47.24,143265.0,39.4561,39.4811,39.4477,39.4811,143265.0
2018-05-24 13:20:00,47.24,47.25,47.19,47.2,86699.0,39.4811,39.4895,39.4394,39.4477,86699.0
2018-05-24 13:30:00,47.2,47.22,47.17,47.18,128214.0,39.4477,39.4644,39.4226,39.431,128214.0
2018-05-24 13:40:00,47.17,47.25,47.16,47.25,126705.0,39.4226,39.4895,39.4143,39.4895,126705.0
2018-05-24 13:50:00,47.25,47.27,47.21,47.26,116327.0,39.4895,39.5062,39.4561,39.4979,116327.0
2018-05-24 14:00:00,47.26,47.26,47.19,47.19,202627.0,39.4979,39.4979,39.4394,39.4394,202627.0
2018-05-24 14:10:00,47.19,47.2,47.13,47.18,178993.0,39.4394,39.4477,39.3892,39.431,178993.0
2018-05-24 14:20:00,47.18,47.22,47.17,47.17,96809.0,39.431,39.4644,39.4226,39.4226,96809.0
2018-05-24 14:30:00,47.17,47.18,47.15,47.16,126904.0,39.4226,39.431,39.4059,39.4143,126904.0
2018-05-24 14:40:00,47.16,47.18,47.13,47.14,115004.0,39.4143,39.431,39.3892,39.3976,115004.0
2018-05-24 14:50:00,47.13,47.17,47.12,47.16,87018.0,39.3892,39.4226,39.3809,39.4143,87018.0
2018-05-24 15:00:00,47.15,47.21,47.12,47.21,164631.0,39.4059,39.4561,39.3809,39.4561,164631.0
2018-05-24 15:10:00,47.2,47.23,47.19,47.23,144092.0,39.4477,39.4728,39.4394,39.4728,144092.0
2018-05-24 15:20:00,47.22,47.25,47.21,47.23,160494.0,39.4644,39.4895,39.4561,39.4728,160494.0
2018-05-24 15:30:00,47.23,47.25,47.19,47.2,193830.0,39.4728,39.4895,39.4394,39.4477,193830.0
2018-05-24 15:40:00,47.2,47.22,47.17,47.21,259161.0,39.4477,39.4644,39.4226,39.4561,259161.0
2018-05-24 15:50:00,47.21,47.27,47.19,47.22,1290680.0,39.4561,39.5062,39.4394,39.4644,1290680.0
2018-05-25 09:30:00,46.99,47.08,46.88,46.93,672530.0,39.2722,39.3474,39.1803,39.2221,672530.0
2018-05-25 09:40:00,46.92,46.97,46.87,46.95,555942.0,39.2137,39.2555,39.1719,39.2388,555942.0
2018-05-25 09:50:00,46.94,47.0,46.87,46.99,518826.0,39.2304,39.2806,39.1719,39.2722,518826.0
2018-05-25 10:00:00,46.99,47.05,46.95,47.04,696186.0,39.2722,39.3224,39.2388,39.314,696186.0
2018-05-25 10:10:00,47.03,47.07,46.98,47.04,340610.0,39.3056,39.3391,39.2639,39.314,340610.0
2018-05-25 10:20:00,47.04,47.05,46.99,47.02,229011.0,39.314,39.3224,39.2722,39.2973,229011.0
2018-05-25 10:30:00,47.02,47.09,47.02,47.04,298276.0,39.2973,39.3558,39.2973,39.314,298276.0
2018-05-25 10:40:00,47.05,47.06,46.97,46.98,159758.0,39.3224,39.3307,39.2555,39.2639,159758.0
2018-05-25 10:50:00,46.97,47.01,46.94,46.98,381230.0,39.2555,39.2889,39.2304,39.2639,381230.0
2018-05-25 11:00:00,46.98,47.02,46.95,47.01,196415.0,39.2639,39.2973,39.2388,39.2889,196415.0
2018-05-25 11:10:00,47.01,47.05,47.0,47.04,207675.0,39.2889,39.3224,39.2806,39.314,207675.0
2018-05-25 11:20:00,47.04,47.07,47.01,47.05,185958.0,39.314,39.3391,39.2889,39.3224,185958.0
2018-05-25 11:30:00,47.05,47.1,47.04,47.09,284536.0,39.3224,39.3641,39.314,39.3558,284536.0
2018-05-25 11:40:00,47.09,47.1,47.05,47.08,220409.0,39.3558,39.3641,39.3224,39.3474,220409.0
2018-05-25 11:50:00,47.09,47.11,47.05,47.05,136076.0,39.3558,39.3725,39.3224,39.3224,136076.0
2018-05-25 12:00:00,47.05,47.09,47.0,47.01,195941.0,39.3224,39.3558,39.2806,39.2889,195941.0
2018-05-25 12:10:00,47.01,47.03,46.98,46.99,161413.0,39.2889,39.3056,39.2639,39.2722,161413.0
2018-05-25 12:20:00,46.99,47.08,46.98,47.07,296981.0,39.2722,39.3474,39.2639,39.3391,296981.0
2018-05-25 12:30:00,47.06,47.07,47.03,47.03,132848.0,39.3307,39.3391,39.3056,39.3056,132848.0
2018-05-25 12:40:00,47.04,47.07,47.02,47.04,185213.0,39.314,39.3391,39.2973,39.314,185213.0
2018-05-25 12:50:00,47.05,47.07,47.01,47.02,519740.0,39.3224,39.3391,39.2889,39.2973,519740.0
2018-05-25 13:00:00,47.02,47.05,46.97,47.04,425082.0,39.2973,39.3224,39.2555,39.314,425082.0
2018-05-25 13:10:00,47.04,47.09,47.01,47.02,331453.0,39.314,39.3558,39.2889,39.2973,331453.0
2018-05-25 13:20:00,47.02,47.03,46.99,47.03,82014.0,39.2973,39.3056,39.2722,39.3056,82014.0
2018-05-25 13:30:00,47.02,47.05,46.99,47.04,137394.0,39.2973,39.3224,39.2722,39.314,137394.0
2018-05-25 13:40:00,47.04,47.04,47.01,47.01,50179.0,39.314,39.314,39.2889,39.2889,50179.0
2018-05-25 13:50:00,47.02,47.03,46.99,47.0,84907.0,39.2973,39.3056,39.2722,39.2806,84907.0
2018-05-25 14:00:00,46.99,47.07,46.98,47.05,151642.0,39.2722,39.3391,39.2639,39.3224,151642.0
2018-05-25 14:10:00,47.06,47.07,47.04,47.06,60849.0,39.3307,39.3391,39.314,39.3307,60849.0
2018-05-25 14:20:00,47.06,47.07,47.04,47.06,94199.0,39.3307,39.3391,39.314,39.3307,94199.0
2018-05-25 14:30:00,47.06,47.07,47.02,47.03,100143.0,39.3307,39.3391,39.2973,39.3056,100143.0
2018-05-25 14:40:00,47.03,47.03,46.98,47.02,175092.0,39.3056,39.3056,39.2639,39.2973,175092.0
2018-05-25 14:50:00,47.02,47.03,47.0,47.01,163747.0,39.2973,39.3056,39.2806,39.2889,163747.0
2018-05-25 15:00:00,47.01,47.02,46.98,47.01,85698.0,39.2889,39.2973,39.2639,39.2889,85698.0
2018-05-25 15:10:00,47.02,47.06,47.0,47.05,159166.0,39.2973,39.3307,39.2806,39.3224,159166.0
2018-05-25 15:20:00,47.05,47.09,47.04,47.09,143737.0,39.3224,39.3558,39.314,39.3558,143737.0
2018-05-25 15:30:00,47.09,47.09,47.05,47.07,217824.0,39.3558,39.3558,39.3224,39.3391,217824.0
2018-05-25 15:40:00,47.06,47.09,47.04,47.09,307924.0,39.3307,39.3558,39.314,39.3558,307924.0
2018-05-25 15:50:00,47.09,47.16,47.08,47.14,750219.0,39.3558,39.4143,39.3474,39.3976,750219.0
2018-05-29 09:30:00,46.67,46.73,46.58,46.65,915999.0,39.0048,39.0549,38.9296,38.9881,915999.0
2018-05-29 09:40:00,46.65,46.7,46.59,46.66,1060593.0,38.9881,39.0298,38.9379,38.9964,1060593.0
2018-05-29 09:50:00,46.66,46.73,46.65,46.7,610780.0,38.9964,39.0549,38.9881,39.0298,610780.0
2018-05-29 10:00:00,46.71,46.74,46.69,46.71,349314.0,39.0382,39.0633,39.0215,39.0382,349314.0
2018-05-29 10:10:00,46.71,46.72,46.66,46.67,342150.0,39.0382,39.0466,38.9964,39.0048,342150.0
2018-05-29 10:20:00,46.67,46.72,46.65,46.69,447787.0,39.0048,39.0466,38.9881,39.0215,447787.0
2018-05-29 10:30:00,46.69,46.69,46.6,46.65,484446.0,39.0215,39.0215,38.9463,38.9881,484446.0
2018-05-29 10:40:00,46.65,46.65,46.59,46.63,356040.0,38.9881,38.9881,38.9379,38.9713,356040.0
2018-05-29 10:50:00,46.62,46.64,46.52,46.53,391367.0,38.963,38.9797,38.8794,38.8878,391367.0
2018-05-29 11:00:00,46.53,46.54,46.45,46.48,472219.0,38.8878,38.8961,38.8209,38.846,472219.0
2018-05-29 11:10:00,46.47,46.54,46.46,46.48,470280.0,38.8376,38.8961,38.8293,38.846,470280.0
2018-05-29 11:20:00,46.48,46.57,46.46,46.52,656768.0,38.846,38.9212,38.8293,38.8794,656768.0
2018-05-29 11:30:00,46.52,46.54,46.42,46.43,371977.0,38.8794,38.8961,38.7958,38.8042,371977.0
2018-05-29 11:40:00,46.43,46.44,46.31,46.37,545738.0,38.8042,38.8125,38.7039,38.754,545738.0
2018-05-29 11:50:00,46.37,46.39,46.32,46.32,358116.0,38.754,38.7708,38.7123,38.7123,358116.0
2018-05-29 12:00:00,46.32,46.33,46.21,46.22,516129.0,38.7123,38.7206,38.6203,38.6287,516129.0
2018-05-29 12:10:00,46.22,46.25,46.16,46.24,525725.0,38.6287,38.6538,38.5785,38.6454,525725.0
2018-05-29 12:20:00,46.23,46.3,46.23,46.26,696686.0,38.637,38.6955,38.637,38.6621,696686.0
2018-05-29 12:30:00,46.25,46.33,46.24,46.29,338368.0,38.6538,38.7206,38.6454,38.6872,338368.0
2018-05-29 12:40:00,46.29,46.34,46.24,46.31,374215.0,38.6872,38.729,38.6454,38.7039,374215.0
2018-05-29 12:50:00,46.31,46.36,46.3,46.33,593990.0,38.7039,38.7457,38.6955,38.7206,593990.0
2018-05-29 13:00:00,46.32,46.33,46.21,46.22,165937.0,38.7123,38.7206,38.6203,38.6287,165937.0
2018-05-29 13:10:00,46.22,46.25,46.17,46.21,418821.0,38.6287,38.6538,38.5869,38.6203,418821.0
2018-05-29 13:20:00,46.21,46.24,46.18,46.19,341825.0,38.6203,38.6454,38.5952,38.6036,341825.0
2018-05-29 13:30:00,46.19,46.2,46.1,46.11,614908.0,38.6036,38.612,38.5284,38.5367,614908.0
2018-05-29 13:40:00,46.11,46.21,46.1,46.19,413258.0,38.5367,38.6203,38.5284,38.6036,413258.0
2018-05-29 13:50:00,46.19,46.22,46.12,46.13,324249.0,38.6036,38.6287,38.5451,38.5535,324249.0
2018-05-29 14:00:00,46.12,46.13,46.03,46.04,2024990.0,38.5451,38.5535,38.4699,38.4782,2024990.0
2018-05-29 14:10:00,46.04,46.04,45.98,46.0,1321936.0,38.4782,38.4782,38.4281,38.4448,1321936.0
2018-05-29 14:20:00,46.0,46.06,45.95,46.05,493089.0,38.4448,38.495,38.403,38.4866,493089.0
2018-05-29 14:30:00,46.05,46.08,45.99,46.0,631519.0,38.4866,38.5117,38.4365,38.4448,631519.0
2018-05-29 14:40:00,46.0,46.0,45.91,45.96,824562.0,38.4448,38.4448,38.3696,38.4114,824562.0
2018-05-29 14:50:00,45.96,45.96,45.89,45.91,466735.0,38.4114,38.4114,38.3529,38.3696,466735.0
2018-05-29 15:00:00,45.91,46.0,45.89,45.97,645410.0,38.3696,38.4448,38.3529,38.4197,645410.0
2018-05-29 15:10:00,45.97,46.0,45.92,45.94,449548.0,38.4197,38.4448,38.378,38.3947,449548.0
2018-05-29 15:20:00,45.94,45.98,45.92,45.98,474687.0,38.3947,38.4281,38.378,38.4281,474687.0
2018-05-29 15:30:00,45.98,46.12,45.95,46.09,1921677.0,38.4281,38.5451,38.403,38.52,1921677.0
2018-05-29 15:40:00,46.09,46.14,46.06,46.1,1006451.0,38.52,38.5618,38.495,38.5284,1006451.0
2018-05-29 15:50:00,46.1,46.2,46.09,46.12,3893686.0,38.5284,38.612,38.52,38.5451,3893686.0
2018-05-30 09:30:00,46.03,46.07,45.95,45.97,1446828.0,38.4699,38.5033,38.403,38.4197,1446828.0
2018-05-30 09:40:00,45.97,46.09,45.96,45.98,605469.0,38.4197,38.52,38.4114,38.4281,605469.0
2018-05-30 09:50:00,45.99,46.01,45.91,45.92,473144.0,38.4365,38.4532,38.3696,38.378,473144.0
2018-05-30 10:00:00,45.92,45.98,45.89,45.97,438446.0,38.378,38.4281,38.3529,38.4197,438446.0
2018-05-30 10:10:00,45.97,46.04,45.96,46.0,660157.0,38.4197,38.4782,38.4114,38.4448,660157.0
2018-05-30 10:20:00,45.99,46.0,45.91,45.97,324625.0,38.4365,38.4448,38.3696,38.4197,324625.0
2018-05-30 10:30:00,45.98,46.01,45.95,45.99,288234.0,38.4281,38.4532,38.403,38.4365,288234.0
2018-05-30 10:40:00,45.99,46.12,45.96,46.09,699128.0,38.4365,38.5451,38.4114,38.52,699128.0
2018-05-30 10:50:00,46.09,46.11,46.06,46.09,278723.0,38.52,38.5367,38.495,38.52,278723.0
2018-05-30 11:00:00,46.09,46.12,46.06,46.07,180667.0,38.52,38.5451,38.495,38.5033,180667.0
2018-05-30 11:10:00,46.07,46.11,46.06,46.09,447691.0,38.5033,38.5367,38.495,38.52,447691.0
2018-05-30 11:20:00,46.09,46.14,46.07,46.1,249029.0,38.52,38.5618,38.5033,38.5284,249029.0
2018-05-30 11:30:00,46.1,46.31,46.1,46.27,520604.0,38.5284,38.7039,38.5284,38.6705,520604.0
2018-05-30 11:40:00,46.27,46.29,46.21,46.28,458674.0,38.6705,38.6872,38.6203,38.6788,458674.0
2018-05-30 11:50:00,46.29,46.33,46.27,46.29,461110.0,38.6872,38.7206,38.6705,38.6872,461110.0
2018-05-30 12:00:00,46.3,46.35,46.27,46.27,616354.0,38.6955,38.7373,38.6705,38.6705,616354.0
2018-05-30 12:10:00,46.27,46.3,46.26,46.27,212403.0,38.6705,38.6955,38.6621,38.6705,212403.0
2018-05-30 12:20:00,46.27,46.31,46.26,46.28,208979.0,38.6705,38.7039,38.6621,38.6788,208979.0
2018-05-30 12:30:00,46.28,46.29,46.24,46.26,202525.0,38.6788,38.6872,38.6454,38.6621,202525.0
2018-05-30 12:40:00,46.26,46.29,46.25,46.28,152360.0,38.6621,38.6872,38.6538,38.6788,152360.0
2018-05-30 12:50:00,46.28,46.33,46.28,46.33,181326.0,38.6788,38.7206,38.6788,38.7206,181326.0
2018-05-30 13:00:00,46.32,46.33,46.27,46.31,153254.0,38.7123,38.7206,38.6705,38.7039,153254.0
2018-05-30 13:10:00,46.31,46.39,46.27,46.39,482416.0,38.7039,38.7708,38.6705,38.7708,482416.0
2018-05-30 13:20:00,46.39,46.42,46.38,46.39,167409.0,38.7708,38.7958,38.7624,38.7708,167409.0
2018-05-30 13:30:00,46.39,46.4,46.37,46.39,146366.0,38.7708,38.7791,38.754,38.7708,146366.0
2018-05-30 13:40:00,46.39,46.39,46.35,46.37,191767.0,38.7708,38.7708,38.7373,38.754,191767.0
2018-05-30 13:50:00,46.37,46.37,46.33,46.34,185825.0,38.754,38.754,38.7206,38.729,185825.0
2018-05-30 14:00:00,46.34,46.38,46.34,46.37,111895.0,38.729,38.7624,38.729,38.754,111895.0
2018-05-30 14:10:00,46.37,46.37,46.31,46.33,447702.0,38.754,38.754,38.7039,38.7206,447702.0
2018-05-30 14:20:00,46.33,46.35,46.32,46.33,124931.0,38.7206,38.7373,38.7123,38.7206,124931.0
2018-05-30 14:30:00,46.33,46.39,46.32,46.38,215406.0,38.7206,38.7708,38.7123,38.7624,215406.0
2018-05-30 14:40:00,46.38,46.41,46.36,46.41,164579.0,38.7624,38.7875,38.7457,38.7875,164579.0
2018-05-30 14:50:00,46.41,46.44,46.39,46.44,195420.0,38.7875,38.8125,38.7708,38.8125,195420.0
2018-05-30 15:00:00,46.44,46.47,46.37,46.38,506299.0,38.8125,38.8376,38.754,38.7624,506299.0
2018-05-30 15:10:00,46.37,46.39,46.35,46.38,276251.0,38.754,38.7708,38.7373,38.7624,276251.0
2018-05-30 15:20:00,46.38,46.38,46.33,46.34,245980.0,38.7624,38.7624,38.7206,38.729,245980.0
2018-05-30 15:30:00,46.34,46.35,46.3,46.32,368250.0,38.729,38.7373,38.6955,38.7123,368250.0
2018-05-30 15:40:00,46.33,46.33,46.3,46.31,557091.0,38.7206,38.7206,38.6955,38.7039,557091.0
2018-05-30 15:50:00,46.31,46.35,46.29,46.34,1739753.0,38.7039,38.7373,38.6872,38.729,1739753.0
2018-05-31 09:30:00,46.61,46.63,46.46,46.57,1346781.0,38.9546,38.9713,38.8293,38.9212,1346781.0
2018-05-31 09:40:00,46.56,46.61,46.5,46.5,463126.0,38.9128,38.9546,38.8627,38.8627,463126.0
2018-05-31 09:50:00,46.5,46.55,46.47,46.55,474211.0,38.8627,38.9045,38.8376,38.9045,474211.0
2018-05-31 10:00:00,46.55,46.6,46.48,46.51,522059.0,38.9045,38.9463,38.846,38.871,522059.0
2018-05-31 10:10:00,46.51,46.62,46.48,46.59,513882.0,38.871,38.963,38.846,38.9379,513882.0
2018-05-31 10:20:00,46.59,46.66,46.57,46.63,353063.0,38.9379,38.9964,38.9212,38.9713,353063.0
2018-05-31 10:30:00,46.63,46.67,46.55,46.58,299815.0,38.9713,39.0048,38.9045,38.9296,299815.0
2018-05-31 10:40:00,46.58,46.6,46.5,46.5,266615.0,38.9296,38.9463,38.8627,38.8627,266615.0
2018-05-31 10:50:00,46.49,46.53,46.47,46.5,418880.0,38.8543,38.8878,38.8376,38.8627,418880.0
2018-05-31 11:00:00,46.51,46.58,46.48,46.54,699141.0,38.871,38.9296,38.846,38.8961,699141.0
2018-05-31 11:10:00,46.54,46.57,46.46,46.48,230567.0,38.8961,38.9212,38.8293,38.846,230567.0
2018-05-31 11:20:00,46.48,46.61,46.46,46.6,398184.0,38.846,38.9546,38.8293,38.9463,398184.0
2018-05-31 11:30:00,46.6,46.68,46.55,46.65,403144.0,38.9463,39.0131,38.9045,38.9881,403144.0
2018-05-31 11:40:00,46.65,46.76,46.64,46.75,533082.0,38.9881,39.08,38.9797,39.0716,533082.0
2018-05-31 11:50:00,46.76,46.77,46.68,46.68,256992.0,39.08,39.0883,39.0131,39.0131,256992.0
2018-05-31 12:00:00,46.69,46.69,46.59,46.59,186408.0,39.0215,39.0215,38.9379,38.9379,186408.0
2018-05-31 12:10:00,46.58,46.67,46.58,46.67,177852.0,38.9296,39.0048,38.9296,39.0048,177852.0
2018-05-31 12:20:00,46.66,46.67,46.6,46.61,116714.0,38.9964,39.0048,38.9463,38.9546,116714.0
2018-05-31 12:30:00,46.61,46.65,46.6,46.65,114426.0,38.9546,38.9881,38.9463,38.9881,114426.0
2018-05-31 12:40:00,46.65,46.75,46.63,46.74,207977.0,38.9881,39.0716,38.9713,39.0633,207977.0
2018-05-31 12:50:00,46.74,46.77,46.7,46.76,232348.0,39.0633,39.0883,39.0298,39.08,232348.0
2018-05-31 13:00:00,46.76,46.79,46.72,46.77,199002.0,39.08,39.1051,39.0466,39.0883,199002.0
2018-05-31 13:10:00,46.77,46.79,46.74,46.78,137642.0,39.0883,39.1051,39.0633,39.0967,137642.0
2018-05-31 13:20:00,46.77,46.8,46.72,46.75,132732.0,39.0883,39.1134,39.0466,39.0716,132732.0
2018-05-31 13:30:00,46.74,46.77,46.7,46.77,330846.0,39.0633,39.0883,39.0298,39.0883,330846.0
2018-05-31 13:40:00,46.77,46.81,46.77,46.8,182568.0,39.0883,39.1218,39.0883,39.1134,182568.0
2018-05-31 13:50:00,46.8,46.81,46.64,46.67,594093.0,39.1134,39.1218,38.9797,39.0048,594093.0
2018-05-31 14:00:00,46.67,46.69,46.61,46.66,213680.0,39.0048,39.0215,38.9546,38.9964,213680.0
2018-05-31 14:10:00,46.67,46.77,46.66,46.75,508571.0,39.0048,39.0883,38.9964,39.0716,508571.0
2018-05-31 14:20:00,46.75,46.83,46.75,46.81,354553.0,39.0716,39.1385,39.0716,39.1218,354553.0
2018-05-31 14:30:00,46.8,46.82,46.77,46.79,241997.0,39.1134,39.1301,39.0883,39.1051,241997.0
2018-05-31 14:40:00,46.8,46.86,46.79,46.83,390455.0,39.1134,39.1636,39.1051,39.1385,390455.0
2018-05-31 14:50:00,46.83,46.92,46.83,46.9,388519.0,39.1385,39.2137,39.1385,39.197,388519.0
2018-05-31 15:00:00,46.9,46.96,46.86,46.95,303321.0,39.197,39.2471,39.1636,39.2388,303321.0
2018-05-31 15:10:00,46.95,46.95,46.9,46.94,183685.0,39.2388,39.2388,39.197,39.2304,183685.0
2018-05-31 15:20:00,46.94,46.96,46.88,46.95,287850.0,39.2304,39.2471,39.1803,39.2388,287850.0
2018-05-31 15:30:00,46.95,46.98,46.92,46.95,631332.0,39.2388,39.2639,39.2137,39.2388,631332.0
2018-05-31 15:40:00,46.96,46.97,46.77,46.78,1516478.0,39.2471,39.2555,39.0883,39.0967,1516478.0
2018-05-31 15:50:00,46.77,46.78,46.69,46.69,3175297.0,39.0883,39.0967,39.0215,39.0215,3175297.0
2018-06-01 09:30:00,46.99,47.14,46.99,47.09,640250.0,39.2722,39.3976,39.2722,39.3558,640250.0
2018-06-01 09:40:00,47.1,47.21,47.09,47.21,1533575.0,39.3641,39.4561,39.3558,39.4561,1533575.0
2018-06-01 09:50:00,47.21,47.32,47.2,47.23,1846524.0,39.4561,39.548,39.4477,39.4728,1846524.0
2018-06-01 10:00:00,47.24,47.31,47.23,47.23,910866.0,39.4811,39.5397,39.4728,39.4728,910866.0
2018-06-01 10:10:00,47.23,47.25,47.11,47.21,773720.0,39.4728,39.4895,39.3725,39.4561,773720.0
2018-06-01 10:20:00,47.22,47.3,47.16,47.17,856294.0,39.4644,39.5313,39.4143,39.4226,856294.0
2018-06-01 10:30:00,47.17,47.22,47.15,47.17,451294.0,39.4226,39.4644,39.4059,39.4226,451294.0
2018-06-01 10:40:00,47.17,47.17,47.09,47.17,365997.0,39.4226,39.4226,39.3558,39.4226,365997.0
2018-06-01 10:50:00,47.18,47.24,47.16,47.19,624824.0,39.431,39.4811,39.4143,39.4394,624824.0
2018-06-01 11:00:00,47.19,47.25,47.18,47.19,470657.0,39.4394,39.4895,39.431,39.4394,470657.0
2018-06-01 11:10:00,47.19,47.25,47.17,47.23,263191.0,39.4394,39.4895,39.4226,39.4728,263191.0
2018-06-01 11:20:00,47.24,47.28,47.18,47.18,385654.0,39.4811,39.5146,39.431,39.431,385654.0
2018-06-01 11:30:00,47.18,47.27,47.16,47.24,299340.0,39.431,39.5062,39.4143,39.4811,299340.0
2018-06-01 11:40:00,47.24,47.26,47.21,47.26,210264.0,39.4811,39.4979,39.4561,39.4979,210264.0
2018-06-01 11:50:00,47.26,47.3,47.25,47.25,275288.0,39.4979,39.5313,39.4895,39.4895,275288.0
2018-06-01 12:00:00,47.25,47.29,47.25,47.28,160137.0,39.4895,39.5229,39.4895,39.5146,160137.0
2018-06-01 12:10:00,47.29,47.34,47.28,47.32,288591.0,39.5229,39.5647,39.5146,39.548,288591.0
2018-06-01 12:20:00,47.32,47.34,47.3,47.32,277032.0,39.548,39.5647,39.5313,39.548,277032.0
2018-06-01 12:30:00,47.33,47.36,47.31,47.32,183544.0,39.5564,39.5814,39.5397,39.548,183544.0
2018-06-01 12:40:00,47.32,47.35,47.3,47.32,185274.0,39.548,39.5731,39.5313,39.548,185274.0
2018-06-01 12:50:00,47.32,47.32,47.26,47.3,326183.0,39.548,39.548,39.4979,39.5313,326183.0
2018-06-01 13:00:00,47.3,47.38,47.29,47.36,330410.0,39.5313,39.5982,39.5229,39.5814,330410.0
2018-06-01 13:10:00,47.37,47.37,47.33,47.34,86722.0,39.5898,39.5898,39.5564,39.5647,86722.0
2018-06-01 13:20:00,47.34,47.37,47.32,47.33,180428.0,39.5647,39.5898,39.548,39.5564,180428.0
2018-06-01 13:30:00,47.33,47.35,47.32,47.35,157836.0,39.5564,39.5731,39.548,39.5731,157836.0
2018-06-01 13:40:00,47.34,47.37,47.33,47.34,218285.0,39.5647,39.5898,39.5564,39.5647,218285.0
2018-06-01 13:50:00,47.34,47.37,47.33,47.36,204279.0,39.5647,39.5898,39.5564,39.5814,204279.0
2018-06-01 14:00:00,47.37,47.38,47.27,47.3,171848.0,39.5898,39.5982,39.5062,39.5313,171848.0
2018-06-01 14:10:00,47.29,47.33,47.28,47.31,124187.0,39.5229,39.5564,39.5146,39.5397,124187.0
2018-06-01 14:20:00,47.32,47.36,47.31,47.36,167141.0,39.548,39.5814,39.5397,39.5814,167141.0
2018-06-01 14:30:00,47.36,47.36,47.3,47.32,231834.0,39.5814,39.5814,39.5313,39.548,231834.0
2018-06-01 14:40:00,47.32,47.4,47.31,47.39,471093.0,39.548,39.6149,39.5397,39.6065,471093.0
2018-06-01 14:50:00,47.38,47.41,47.37,47.39,174474.0,39.5982,39.6232,39.5898,39.6065,174474.0
2018-06-01 15:00:00,47.39,47.4,47.33,47.34,228168.0,39.6065,39.6149,39.5564,39.5647,228168.0
2018-06-01 15:10:00,47.34,47.36,47.28,47.3,286638.0,39.5647,39.5814,39.5146,39.5313,286638.0
2018-06-01 15:20:00,47.3,47.32,47.28,47.3,288749.0,39.5313,39.548,39.5146,39.5313,288749.0
2018-06-01 15:30:00,47.3,47.32,47.29,47.32,274287.0,39.5313,39.548,39.5229,39.548,274287.0
2018-06-01 15:40:00,47.32,47.35,47.28,47.29,1336181.0,39.548,39.5731,39.5146,39.5229,1336181.0
2018-06-01 15:50:00,47.28,47.31,47.27,47.29,2258959.0,39.5146,39.5397,39.5062,39.5229,2258959.0
2018-06-04 09:30:00,47.83,47.96,47.8,47.94,675854.0,39.9742,40.0829,39.9492,40.0662,675854.0
2018-06-04 09:40:00,47.95,47.97,47.89,47.89,333587.0,40.0745,40.0913,40.0244,40.0244,333587.0
2018-06-04 09:50:00,47.9,47.91,47.86,47.91,308689.0,40.0327,40.0411,39.9993,40.0411,308689.0
2018-06-04 10:00:00,47.91,47.94,47.82,47.83,645928.0,40.0411,40.0662,39.9659,39.9742,645928.0
2018-06-04 10:10:00,47.83,47.9,47.82,47.89,332587.0,39.9742,40.0327,39.9659,40.0244,332587.0
2018-06-04 10:20:00,47.89,47.91,47.85,47.86,260329.0,40.0244,40.0411,39.991,39.9993,260329.0
2018-06-04 10:30:00,47.85,47.87,47.81,47.86,360793.0,39.991,40.0077,39.9575,39.9993,360793.0
2018-06-04 10:40:00,47.86,47.9,47.85,47.88,360117.0,39.9993,40.0327,39.991,40.016,360117.0
2018-06-04 10:50:00,47.89,47.92,47.85,47.9,352566.0,40.0244,40.0495,39.991,40.0327,352566.0
2018-06-04 11:00:00,47.91,47.93,47.88,47.88,319623.0,40.0411,40.0578,40.016,40.016,319623.0
2018-06-04 11:10:00,47.89,47.91,47.85,47.87,251697.0,40.0244,40.0411,39.991,40.0077,251697.0
2018-06-04 11:20:00,47.87,47.89,47.86,47.88,389114.0,40.0077,40.0244,39.9993,40.016,389114.0
2018-06-04 11:30:00,47.88,47.89,47.82,47.83,242234.0,40.016,40.0244,39.9659,39.9742,242234.0
2018-06-04 11:40:00,47.84,47.91,47.83,47.89,234030.0,39.9826,40.0411,39.9742,40.0244,234030.0
2018-06-04 11:50:00,47.89,47.92,47.84,47.91,357807.0,40.0244,40.0495,39.9826,40.0411,357807.0
2018-06-04 12:00:00,47.91,47.92,47.88,47.9,128435.0,40.0411,40.0495,40.016,40.0327,128435.0
2018-06-04 12:10:00,47.9,47.91,47.87,47.9,173087.0,40.0327,40.0411,40.0077,40.0327,173087.0
2018-06-04 12:20:00,47.9,47.94,47.9,47.94,147840.0,40.0327,40.0662,40.0327,40.0662,147840.0
2018-06-04 12:30:00,47.94,47.95,47.91,47.92,218422.0,40.0662,40.0745,40.0411,40.0495,218422.0
2018-06-04 12:40:00,47.93,47.94,47.9,47.93,138717.0,40.0578,40.0662,40.0327,40.0578,138717.0
2018-06-04 12:50:00,47.93,47.95,47.92,47.94,149552.0,40.0578,40.0745,40.0495,40.0662,149552.0
2018-06-04 13:00:00,47.94,47.96,47.93,47.96,153979.0,40.0662,40.0829,40.0578,40.0829,153979.0
2018-06-04 13:10:00,47.96,48.0,47.95,48.0,120803.0,40.0829,40.1163,40.0745,40.1163,120803.0
2018-06-04 13:20:00,48.0,48.02,47.99,48.01,246330.0,40.1163,40.133,40.108,40.1247,246330.0
2018-06-04 13:30:00,48.01,48.01,47.96,47.97,171053.0,40.1247,40.1247,40.0829,40.0913,171053.0
2018-06-04 13:40:00,47.97,48.0,47.96,47.99,70411.0,40.0913,40.1163,40.0829,40.108,70411.0
2018-06-04 13:50:00,47.99,48.01,47.97,48.01,247794.0,40.108,40.1247,40.0913,40.1247,247794.0
2018-06-04 14:00:00,48.01,48.01,47.98,48.0,188575.0,40.1247,40.1247,40.0996,40.1163,188575.0
2018-06-04 14:10:00,48.0,48.01,47.95,47.97,270483.0,40.1163,40.1247,40.0745,40.0913,270483.0
2018-06-04 14:20:00,47.97,47.97,47.93,47.95,111299.0,40.0913,40.0913,40.0578,40.0745,111299.0
2018-06-04 14:30:00,47.95,47.96,47.92,47.95,154674.0,40.0745,40.0829,40.0495,40.0745,154674.0
2018-06-04 14:40:00,47.95,47.97,47.93,47.97,107601.0,40.0745,40.0913,40.0578,40.0913,107601.0
2018-06-04 14:50:00,47.96,48.04,47.95,48.02,536396.0,40.0829,40.1498,40.0745,40.133,536396.0
2018-06-04 15:00:00,48.01,48.01,47.99,48.01,158378.0,40.1247,40.1247,40.108,40.1247,158378.0
2018-06-04 15:10:00,48.01,48.03,48.0,48.03,297536.0,40.1247,40.1414,40.1163,40.1414,297536.0
2018-06-04 15:20:00,48.03,48.03,47.99,48.01,206767.0,40.1414,40.1414,40.108,40.1247,206767.0
2018-06-04 15:30:00,48.01,48.02,47.99,48.0,306201.0,40.1247,40.133,40.108,40.1163,306201.0
2018-06-04 15:40:00,48.0,48.0,47.95,47.96,547394.0,40.1163,40.1163,40.0745,40.0829,547394.0
2018-06-04 15:50:00,47.96,48.01,47.95,47.95,1841476.0,40.0829,40.1247,40.0745,40.0745,1841476.0
2018-06-05 09:30:00,48.07,48.15,48.03,48.08,466432.0,40.1748,40.2417,40.1414,40.1832,466432.0
2018-06-05 09:40:00,48.08,48.09,48.0,48.02,570962.0,40.1832,40.1915,40.1163,40.133,570962.0
2018-06-05 09:50:00,48.03,48.06,48.01,48.04,284465.0,40.1414,40.1665,40.1247,40.1498,284465.0
2018-06-05 10:00:00,48.04,48.09,48.03,48.07,344943.0,40.1498,40.1915,40.1414,40.1748,344943.0
2018-06-05 10:10:00,48.07,48.1,48.03,48.07,298005.0,40.1748,40.1999,40.1414,40.1748,298005.0
2018-06-05 10:20:00,48.07,48.09,48.04,48.09,258985.0,40.1748,40.1915,40.1498,40.1915,258985.0
2018-06-05 10:30:00,48.09,48.11,48.01,48.04,702793.0,40.1915,40.2083,40.1247,40.1498,702793.0
2018-06-05 10:40:00,48.04,48.05,47.97,47.98,256707.0,40.1498,40.1581,40.0913,40.0996,256707.0
2018-06-05 10:50:00,47.98,48.08,47.98,48.07,408514.0,40.0996,40.1832,40.0996,40.1748,408514.0
2018-06-05 11:00:00,48.07,48.08,47.95,47.95,288444.0,40.1748,40.1832,40.0745,40.0745,288444.0
2018-06-05 11:10:00,47.95,48.04,47.94,48.03,253249.0,40.0745,40.1498,40.0662,40.1414,253249.0
2018-06-05 11:20:00,48.03,48.05,48.0,48.01,159802.0,40.1414,40.1581,40.1163,40.1247,159802.0
2018-06-05 11:30:00,48.01,48.01,47.91,47.93,282709.0,40.1247,40.1247,40.0411,40.0578,282709.0
2018-06-05 11:40:00,47.93,47.94,47.89,47.94,221400.0,40.0578,40.0662,40.0244,40.0662,221400.0
2018-06-05 11:50:00,47.93,47.98,47.93,47.96,200840.0,40.0578,40.0996,40.0578,40.0829,200840.0
2018-06-05 12:00:00,47.96,47.99,47.91,47.97,225481.0,40.0829,40.108,40.0411,40.0913,225481.0
2018-06-05 12:10:00,47.98,48.0,47.96,47.97,155397.0,40.0996,40.1163,40.0829,40.0913,155397.0
2018-06-05 12:20:00,47.97,47.99,47.93,47.97,195478.0,40.0913,40.108,40.0578,40.0913,195478.0
2018-06-05 12:30:00,47.98,48.0,47.95,47.98,165852.0,40.0996,40.1163,40.0745,40.0996,165852.0
2018-06-05 12:40:00,47.99,47.99,47.94,47.95,146719.0,40.108,40.108,40.0662,40.0745,146719.0
2018-06-05 12:50:00,47.95,48.0,47.92,47.99,226119.0,40.0745,40.1163,40.0495,40.108,226119.0
2018-06-05 13:00:00,47.99,48.04,47.98,48.04,135097.0,40.108,40.1498,40.0996,40.1498,135097.0
2018-06-05 13:10:00,48.04,48.06,48.02,48.04,67240.0,40.1498,40.1665,40.133,40.1498,67240.0
2018-06-05 13:20:00,48.04,48.05,48.02,48.03,102273.0,40.1498,40.1581,40.133,40.1414,102273.0
2018-06-05 13:30:00,48.02,48.03,47.97,47.99,191599.0,40.133,40.1414,40.0913,40.108,191599.0
2018-06-05 13:40:00,47.98,48.02,47.96,48.01,143195.0,40.0996,40.133,40.0829,40.1247,143195.0
2018-06-05 13:50:00,48.02,48.03,47.98,48.02,125524.0,40.133,40.1414,40.0996,40.133,125524.0
2018-06-05 14:00:00,48.02,48.04,47.99,48.02,201594.0,40.133,40.1498,40.108,40.133,201594.0
2018-06-05 14:10:00,48.02,48.06,48.01,48.06,148654.0,40.133,40.1665,40.1247,40.1665,148654.0
2018-06-05 14:20:00,48.06,48.07,48.03,48.05,150040.0,40.1665,40.1748,40.1414,40.1581,150040.0
2018-06-05 14:30:00,48.05,48.08,48.04,48.07,166081.0,40.1581,40.1832,40.1498,40.1748,166081.0
2018-06-05 14:40:00,48.07,48.11,48.06,48.09,121464.0,40.1748,40.2083,40.1665,40.1915,121464.0
2018-06-05 14:50:00,48.09,48.12,48.08,48.11,160493.0,40.1915,40.2166,40.1832,40.2083,160493.0
2018-06-05 15:00:00,48.11,48.11,48.08,48.09,110291.0,40.2083,40.2083,40.1832,40.1915,110291.0
2018-06-05 15:10:00,48.09,48.09,48.03,48.06,229064.0,40.1915,40.1915,40.1414,40.1665,229064.0
2018-06-05 15:20:00,48.06,48.07,48.03,48.05,189639.0,40.1665,40.1748,40.1414,40.1581,189639.0
2018-06-05 15:30:00,48.05,48.08,48.04,48.07,212303.0,40.1581,40.1832,40.1498,40.1748,212303.0
2018-06-05 15:40:00,48.07,48.11,48.05,48.11,277328.0,40.1748,40.2083,40.1581,40.2083,277328.0
2018-06-05 15:50:00,48.11,48.12,48.05,48.06,779923.0,40.2083,40.2166,40.1581,40.1665,779923.0
2018-06-06 09:30:00,48.32,48.4,48.3,48.39,393811.0,40.3838,40.4506,40.3671,40.4423,393811.0
2018-06-06 09:40:00,48.39,48.43,48.37,48.38,320954.0,40.4423,40.4757,40.4256,40.4339,320954.0
2018-06-06 09:50:00,48.38,48.4,48.29,48.3,292525.0,40.4339,40.4506,40.3587,40.3671,292525.0
2018-06-06 10:00:00,48.3,48.33,48.24,48.29,587583.0,40.3671,40.3921,40.3169,40.3587,587583.0
2018-06-06 10:10:00,48.29,48.33,48.27,48.29,240790.0,40.3587,40.3921,40.342,40.3587,240790.0
2018-06-06 10:20:00,48.3,48.34,48.29,48.32,258427.0,40.3671,40.4005,40.3587,40.3838,258427.0
2018-06-06 10:30:00,48.32,48.33,48.28,48.31,101622.0,40.3838,40.3921,40.3503,40.3754,101622.0
2018-06-06 10:40:00,48.3,48.31,48.19,48.19,283173.0,40.3671,40.3754,40.2751,40.2751,283173.0
2018-06-06 10:50:00,48.2,48.33,48.19,48.33,219520.0,40.2835,40.3921,40.2751,40.3921,219520.0
2018-06-06 11:00:00,48.33,48.35,48.31,48.33,163737.0,40.3921,40.4088,40.3754,40.3921,163737.0
2018-06-06 11:10:00,48.33,48.34,48.29,48.33,201419.0,40.3921,40.4005,40.3587,40.3921,201419.0
2018-06-06 11:20:00,48.33,48.41,48.33,48.41,199544.0,40.3921,40.459,40.3921,40.459,199544.0
2018-06-06 11:30:00,48.41,48.42,48.37,48.37,147208.0,40.459,40.4673,40.4256,40.4256,147208.0
2018-06-06 11:40:00,48.38,48.48,48.37,48.48,218845.0,40.4339,40.5175,40.4256,40.5175,218845.0
2018-06-06 11:50:00,48.48,48.48,48.44,48.48,151927.0,40.5175,40.5175,40.4841,40.5175,151927.0
2018-06-06 12:00:00,48.48,48.48,48.43,48.43,209993.0,40.5175,40.5175,40.4757,40.4757,209993.0
2018-06-06 12:10:00,48.43,48.47,48.43,48.46,72150.0,40.4757,40.5091,40.4757,40.5008,72150.0
2018-06-06 12:20:00,48.47,48.47,48.42,48.44,73831.0,40.5091,40.5091,40.4673,40.4841,73831.0
2018-06-06 12:30:00,48.44,48.45,48.42,48.43,65672.0,40.4841,40.4924,40.4673,40.4757,65672.0
2018-06-06 12:40:00,48.43,48.46,48.43,48.46,57488.0,40.4757,40.5008,40.4757,40.5008,57488.0
2018-06-06 12:50:00,48.46,48.47,48.44,48.47,55371.0,40.5008,40.5091,40.4841,40.5091,55371.0
2018-06-06 13:00:00,48.47,48.52,48.46,48.52,189277.0,40.5091,40.5509,40.5008,40.5509,189277.0
2018-06-06 13:10:00,48.52,48.54,48.51,48.52,263419.0,40.5509,40.5676,40.5426,40.5509,263419.0
2018-06-06 13:20:00,48.53,48.55,48.47,48.54,279204.0,40.5593,40.576,40.5091,40.5676,279204.0
2018-06-06 13:30:00,48.54,48.55,48.53,48.54,157778.0,40.5676,40.576,40.5593,40.5676,157778.0
2018-06-06 13:40:00,48.55,48.57,48.55,48.57,141187.0,40.576,40.5927,40.576,40.5927,141187.0
2018-06-06 13:50:00,48.56,48.59,48.53,48.56,385597.0,40.5843,40.6094,40.5593,40.5843,385597.0
2018-06-06 14:00:00,48.56,48.58,48.54,48.55,286710.0,40.5843,40.6011,40.5676,40.576,286710.0
2018-06-06 14:10:00,48.54,48.6,48.54,48.57,199531.0,40.5676,40.6178,40.5676,40.5927,199531.0
2018-06-06 14:20:00,48.57,48.59,48.54,48.56,290869.0,40.5927,40.6094,40.5676,40.5843,290869.0
2018-06-06 14:30:00,48.56,48.62,48.56,48.62,168344.0,40.5843,40.6345,40.5843,40.6345,168344.0
2018-06-06 14:40:00,48.62,48.64,48.61,48.63,296101.0,40.6345,40.6512,40.6261,40.6429,296101.0
2018-06-06 14:50:00,48.63,48.64,48.6,48.61,266145.0,40.6429,40.6512,40.6178,40.6261,266145.0
2018-06-06 15:00:00,48.6,48.63,48.59,48.59,306457.0,40.6178,40.6429,40.6094,40.6094,306457.0
2018-06-06 15:10:00,48.59,48.67,48.59,48.66,503809.0,40.6094,40.6763,40.6094,40.6679,503809.0
2018-06-06 15:20:00,48.66,48.69,48.65,48.68,411945.0,40.6679,40.693,40.6596,40.6846,411945.0
2018-06-06 15:30:00,48.67,48.7,48.66,48.7,357075.0,40.6763,40.7014,40.6679,40.7014,357075.0
2018-06-06 15:40:00,48.69,48.72,48.69,48.69,684078.0,40.693,40.7181,40.693,40.693,684078.0
2018-06-06 15:50:00,48.69,48.75,48.65,48.75,2309252.0,40.693,40.7431,40.6596,40.7431,2309252.0
2018-06-07 09:30:00,48.91,48.93,48.81,48.85,287950.0,40.8769,40.8936,40.7933,40.8267,287950.0
2018-06-07 09:40:00,48.85,48.87,48.79,48.85,615039.0,40.8267,40.8434,40.7766,40.8267,615039.0
2018-06-07 09:50:00,48.84,48.87,48.81,48.85,267073.0,40.8184,40.8434,40.7933,40.8267,267073.0
2018-06-07 10:00:00,48.84,48.93,48.83,48.85,394256.0,40.8184,40.8936,40.81,40.8267,394256.0
2018-06-07 10:10:00,48.85,48.89,48.81,48.87,249052.0,40.8267,40.8601,40.7933,40.8434,249052.0
2018-06-07 10:20:00,48.88,48.89,48.84,48.86,418438.0,40.8518,40.8601,40.8184,40.8351,418438.0
2018-06-07 10:30:00,48.87,48.87,48.76,48.79,344927.0,40.8434,40.8434,40.7515,40.7766,344927.0
2018-06-07 10:40:00,48.79,48.85,48.78,48.84,253901.0,40.7766,40.8267,40.7682,40.8184,253901.0
2018-06-07 10:50:00,48.84,48.88,48.82,48.84,274794.0,40.8184,40.8518,40.8016,40.8184,274794.0
2018-06-07 11:00:00,48.84,48.85,48.75,48.78,355455.0,40.8184,40.8267,40.7431,40.7682,355455.0
2018-06-07 11:10:00,48.79,48.89,48.78,48.83,335898.0,40.7766,40.8601,40.7682,40.81,335898.0
2018-06-07 11:20:00,48.83,48.86,48.8,48.82,199991.0,40.81,40.8351,40.7849,40.8016,199991.0
2018-06-07 11:30:00,48.82,48.85,48.78,48.84,216336.0,40.8016,40.8267,40.7682,40.8184,216336.0
2018-06-07 11:40:00,48.85,48.88,48.75,48.76,312685.0,40.8267,40.8518,40.7431,40.7515,312685.0
2018-06-07 11:50:00,48.76,48.76,48.68,48.73,831269.0,40.7515,40.7515,40.6846,40.7264,831269.0
2018-06-07 12:00:00,48.73,48.77,48.69,48.75,228347.0,40.7264,40.7599,40.693,40.7431,228347.0
2018-06-07 12:10:00,48.75,48.76,48.69,48.72,340264.0,40.7431,40.7515,40.693,40.7181,340264.0
2018-06-07 12:20:00,48.71,48.78,48.69,48.76,218149.0,40.7097,40.7682,40.693,40.7515,218149.0
2018-06-07 12:30:00,48.76,48.76,48.67,48.69,174373.0,40.7515,40.7515,40.6763,40.693,174373.0
2018-06-07 12:40:00,48.7,48.7,48.61,48.63,299653.0,40.7014,40.7014,40.6261,40.6429,299653.0
2018-06-07 12:50:00,48.63,48.68,48.61,48.68,430077.0,40.6429,40.6846,40.6261,40.6846,430077.0
2018-06-07 13:00:00,48.68,48.68,48.61,48.61,129875.0,40.6846,40.6846,40.6261,40.6261,129875.0
2018-06-07 13:10:00,48.61,48.64,48.53,48.55,308703.0,40.6261,40.6512,40.5593,40.576,308703.0
2018-06-07 13:20:00,48.55,48.6,48.51,48.52,370909.0,40.576,40.6178,40.5426,40.5509,370909.0
2018-06-07 13:30:00,48.52,48.56,48.32,48.33,794554.0,40.5509,40.5843,40.3838,40.3921,794554.0
2018-06-07 13:40:00,48.34,48.42,48.26,48.41,3174865.0,40.4005,40.4673,40.3336,40.459,3174865.0
2018-06-07 13:50:00,48.41,48.43,48.24,48.25,1402453.0,40.459,40.4757,40.3169,40.3253,1402453.0
2018-06-07 14:00:00,48.25,48.37,48.22,48.36,395436.0,40.3253,40.4256,40.3002,40.4172,395436.0
2018-06-07 14:10:00,48.36,48.37,48.3,48.35,391448.0,40.4172,40.4256,40.3671,40.4088,391448.0
2018-06-07 14:20:00,48.34,48.42,48.31,48.41,320296.0,40.4005,40.4673,40.3754,40.459,320296.0
2018-06-07 14:30:00,48.41,48.47,48.37,48.46,234241.0,40.459,40.5091,40.4256,40.5008,234241.0
2018-06-07 14:40:00,48.46,48.48,48.43,48.47,307880.0,40.5008,40.5175,40.4757,40.5091,307880.0
2018-06-07 14:50:00,48.46,48.48,48.42,48.45,271029.0,40.5008,40.5175,40.4673,40.4924,271029.0
2018-06-07 15:00:00,48.45,48.47,48.4,48.41,286655.0,40.4924,40.5091,40.4506,40.459,286655.0
2018-06-07 15:10:00,48.41,48.42,48.38,48.4,367493.0,40.459,40.4673,40.4339,40.4506,367493.0
2018-06-07 15:20:00,48.4,48.47,48.39,48.46,268943.0,40.4506,40.5091,40.4423,40.5008,268943.0
2018-06-07 15:30:00,48.45,48.47,48.43,48.47,200591.0,40.4924,40.5091,40.4757,40.5091,200591.0
2018-06-07 15:40:00,48.47,48.5,48.45,48.49,729902.0,40.5091,40.5342,40.4924,40.5258,729902.0
2018-06-07 15:50:00,48.5,48.57,48.45,48.47,2256588.0,40.5342,40.5927,40.4924,40.5091,2256588.0
2018-06-08 09:30:00,47.98,48.02,47.89,47.91,622042.0,40.0996,40.133,40.0244,40.0411,622042.0
2018-06-08 09:40:00,47.91,47.95,47.86,47.93,605156.0,40.0411,40.0745,39.9993,40.0578,605156.0
2018-06-08 09:50:00,47.93,47.99,47.93,47.99,253061.0,40.0578,40.108,40.0578,40.108,253061.0
2018-06-08 10:00:00,47.98,47.99,47.91,47.93,326883.0,40.0996,40.108,40.0411,40.0578,326883.0
2018-06-08 10:10:00,47.94,47.95,47.89,47.94,383944.0,40.0662,40.0745,40.0244,40.0662,383944.0
2018-06-08 10:20:00,47.93,48.02,47.92,47.94,399925.0,40.0578,40.133,40.0495,40.0662,399925.0
2018-06-08 10:30:00,47.93,47.97,47.9,47.9,218574.0,40.0578,40.0913,40.0327,40.0327,218574.0
2018-06-08 10:40:00,47.91,47.91,47.87,47.9,185952.0,40.0411,40.0411,40.0077,40.0327,185952.0
2018-06-08 10:50:00,47.9,47.98,47.89,47.96,244262.0,40.0327,40.0996,40.0244,40.0829,244262.0
2018-06-08 11:00:00,47.95,48.0,47.91,48.0,404550.0,40.0745,40.1163,40.0411,40.1163,404550.0
2018-06-08 11:10:00,48.0,48.03,47.98,48.02,391797.0,40.1163,40.1414,40.0996,40.133,391797.0
2018-06-08 11:20:00,48.02,48.02,47.97,47.98,213740.0,40.133,40.133,40.0913,40.0996,213740.0
2018-06-08 11:30:00,47.99,47.99,47.91,47.93,268974.0,40.108,40.108,40.0411,40.0578,268974.0
2018-06-08 11:40:00,47.93,47.97,47.92,47.94,160737.0,40.0578,40.0913,40.0495,40.0662,160737.0
2018-06-08 11:50:00,47.94,47.97,47.91,47.96,126067.0,40.0662,40.0913,40.0411,40.0829,126067.0
2018-06-08 12:00:00,47.96,48.07,47.96,48.06,982964.0,40.0829,40.1748,40.0829,40.1665,982964.0
2018-06-08 12:10:00,48.06,48.08,48.03,48.08,694794.0,40.1665,40.1832,40.1414,40.1832,694794.0
2018-06-08 12:20:00,48.08,48.15,48.08,48.15,1557711.0,40.1832,40.2417,40.1832,40.2417,1557711.0
2018-06-08 12:30:00,48.15,48.17,48.14,48.16,210348.0,40.2417,40.2584,40.2333,40.25,210348.0
2018-06-08 12:40:00,48.16,48.19,48.16,48.18,145032.0,40.25,40.2751,40.25,40.2668,145032.0
2018-06-08 12:50:00,48.19,48.22,48.15,48.15,206229.0,40.2751,40.3002,40.2417,40.2417,206229.0
2018-06-08 13:00:00,48.16,48.18,48.1,48.11,187594.0,40.25,40.2668,40.1999,40.2083,187594.0
2018-06-08 13:10:00,48.11,48.15,48.1,48.13,185753.0,40.2083,40.2417,40.1999,40.225,185753.0
2018-06-08 13:20:00,48.13,48.16,48.12,48.15,146343.0,40.225,40.25,40.2166,40.2417,146343.0
2018-06-08 13:30:00,48.16,48.2,48.15,48.18,174582.0,40.25,40.2835,40.2417,40.2668,174582.0
2018-06-08 13:40:00,48.18,48.22,48.18,48.2,204976.0,40.2668,40.3002,40.2668,40.2835,204976.0
2018-06-08 13:50:00,48.2,48.21,48.14,48.2,626421.0,40.2835,40.2918,40.2333,40.2835,626421.0
2018-06-08 14:00:00,48.2,48.25,48.2,48.24,153804.0,40.2835,40.3253,40.2835,40.3169,153804.0
2018-06-08 14:10:00,48.23,48.29,48.23,48.25,164214.0,40.3085,40.3587,40.3085,40.3253,164214.0
2018-06-08 14:20:00,48.25,48.25,48.22,48.23,206491.0,40.3253,40.3253,40.3002,40.3085,206491.0
2018-06-08 14:30:00,48.22,48.24,48.2,48.23,132849.0,40.3002,40.3169,40.2835,40.3085,132849.0
2018-06-08 14:40:00,48.23,48.25,48.22,48.23,177358.0,40.3085,40.3253,40.3002,40.3085,177358.0
2018-06-08 14:50:00,48.23,48.25,48.19,48.21,182404.0,40.3085,40.3253,40.2751,40.2918,182404.0
2018-06-08 15:00:00,48.21,48.22,48.18,48.2,177191.0,40.2918,40.3002,40.2668,40.2835,177191.0
2018-06-08 15:10:00,48.2,48.23,48.17,48.18,169053.0,40.2835,40.3085,40.2584,40.2668,169053.0
2018-06-08 15:20:00,48.18,48.24,48.18,48.23,182495.0,40.2668,40.3169,40.2668,40.3085,182495.0
2018-06-08 15:30:00,48.23,48.25,48.22,48.23,184204.0,40.3085,40.3253,40.3002,40.3085,184204.0
2018-06-08 15:40:00,48.23,48.25,48.19,48.21,319405.0,40.3085,40.3253,40.2751,40.2918,319405.0
2018-06-08 15:50:00,48.21,48.24,48.14,48.15,1498467.0,40.2918,40.3169,40.2333,40.2417,1498467.0
2018-06-11 09:30:00,47.98,48.09,47.97,48.05,2676548.0,40.0996,40.1915,40.0913,40.1581,2676548.0
2018-06-11 09:40:00,48.05,48.13,48.04,48.09,516724.0,40.1581,40.225,40.1498,40.1915,516724.0
2018-06-11 09:50:00,48.1,48.11,48.03,48.04,423764.0,40.1999,40.2083,40.1414,40.1498,423764.0
2018-06-11 10:00:00,48.04,48.09,48.02,48.06,335113.0,40.1498,40.1915,40.133,40.1665,335113.0
2018-06-11 10:10:00,48.07,48.12,48.05,48.1,297906.0,40.1748,40.2166,40.1581,40.1999,297906.0
2018-06-11 10:20:00,48.1,48.11,48.04,48.05,205570.0,40.1999,40.2083,40.1498,40.1581,205570.0
2018-06-11 10:30:00,48.05,48.06,47.98,47.98,253262.0,40.1581,40.1665,40.0996,40.0996,253262.0
2018-06-11 10:40:00,47.98,48.0,47.95,47.96,232145.0,40.0996,40.1163,40.0745,40.0829,232145.0
2018-06-11 10:50:00,47.96,48.01,47.95,48.01,279588.0,40.0829,40.1247,40.0745,40.1247,279588.0
2018-06-11 11:00:00,48.01,48.02,47.94,47.97,266607.0,40.1247,40.133,40.0662,40.0913,266607.0
2018-06-11 11:10:00,47.96,47.98,47.94,47.97,157411.0,40.0829,40.0996,40.0662,40.0913,157411.0
2018-06-11 11:20:00,47.97,48.0,47.96,47.98,155655.0,40.0913,40.1163,40.0829,40.0996,155655.0
2018-06-11 11:30:00,47.98,48.0,47.96,48.0,147859.0,40.0996,40.1163,40.0829,40.1163,147859.0
2018-06-11 11:40:00,48.0,48.06,48.0,48.04,137407.0,40.1163,40.1665,40.1163,40.1498,137407.0
2018-06-11 11:50:00,48.04,48.07,48.02,48.04,146470.0,40.1498,40.1748,40.133,40.1498,146470.0
2018-06-11 12:00:00,48.04,48.05,48.03,48.05,108850.0,40.1498,40.1581,40.1414,40.1581,108850.0
2018-06-11 12:10:00,48.05,48.1,48.05,48.09,132557.0,40.1581,40.1999,40.1581,40.1915,132557.0
2018-06-11 12:20:00,48.09,48.12,48.09,48.11,91862.0,40.1915,40.2166,40.1915,40.2083,91862.0
2018-06-11 12:30:00,48.11,48.13,48.08,48.09,104402.0,40.2083,40.225,40.1832,40.1915,104402.0
2018-06-11 12:40:00,48.08,48.09,48.05,48.07,167839.0,40.1832,40.1915,40.1581,40.1748,167839.0
2018-06-11 12:50:00,48.07,48.1,48.07,48.08,97002.0,40.1748,40.1999,40.1748,40.1832,97002.0
2018-06-11 13:00:00,48.08,48.08,48.02,48.04,125128.0,40.1832,40.1832,40.133,40.1498,125128.0
2018-06-11 13:10:00,48.05,48.08,48.04,48.04,170848.0,40.1581,40.1832,40.1498,40.1498,170848.0
2018-06-11 13:20:00,48.04,48.05,48.02,48.03,164118.0,40.1498,40.1581,40.133,40.1414,164118.0
2018-06-11 13:30:00,48.03,48.04,48.01,48.02,103314.0,40.1414,40.1498,40.1247,40.133,103314.0
2018-06-11 13:40:00,48.02,48.02,48.0,48.01,68743.0,40.133,40.133,40.1163,40.1247,68743.0
2018-06-11 13:50:00,48.01,48.02,47.99,48.02,96060.0,40.1247,40.133,40.108,40.133,96060.0
2018-06-11 14:00:00,48.02,48.02,47.97,47.99,191568.0,40.133,40.133,40.0913,40.108,191568.0
2018-06-11 14:10:00,47.99,48.01,47.97,47.99,126377.0,40.108,40.1247,40.0913,40.108,126377.0
2018-06-11 14:20:00,48.0,48.0,47.98,47.99,107078.0,40.1163,40.1163,40.0996,40.108,107078.0
2018-06-11 14:30:00,47.98,48.0,47.96,47.98,133935.0,40.0996,40.1163,40.0829,40.0996,133935.0
2018-06-11 14:40:00,47.98,47.98,47.97,47.98,36164.0,40.0996,40.0996,40.0913,40.0996,36164.0
2018-06-11 14:50:00,47.98,48.01,47.97,48.01,112280.0,40.0996,40.1247,40.0913,40.1247,112280.0
2018-06-11 15:00:00,48.01,48.02,48.0,48.02,56983.0,40.1247,40.133,40.1163,40.133,56983.0
2018-06-11 15:10:00,48.02,48.02,48.0,48.0,90727.0,40.133,40.133,40.1163,40.1163,90727.0
2018-06-11 15:20:00,48.01,48.04,48.0,48.03,146667.0,40.1247,40.1498,40.1163,40.1414,146667.0
2018-06-11 15:30:00,48.03,48.05,48.02,48.03,176485.0,40.1414,40.1581,40.133,40.1414,176485.0
2018-06-11 15:40:00,48.03,48.06,48.02,48.06,256296.0,40.1414,40.1665,40.133,40.1665,256296.0
2018-06-11 15:50:00,48.05,48.09,47.98,48.0,1354302.0,40.1581,40.1915,40.0996,40.1163,1354302.0
2018-06-12 09:30:00,48.09,48.1,48.01,48.06,442523.0,40.1915,40.1999,40.1247,40.1665,442523.0
2018-06-12 09:40:00,48.06,48.08,48.0,48.01,739517.0,40.1665,40.1832,40.1163,40.1247,739517.0
2018-06-12 09:50:00,48.01,48.01,47.94,47.98,601652.0,40.1247,40.1247,40.0662,40.0996,601652.0
2018-06-12 10:00:00,47.98,48.01,47.96,47.99,262170.0,40.0996,40.1247,40.0829,40.108,262170.0
2018-06-12 10:10:00,47.99,48.02,47.99,48.01,238795.0,40.108,40.133,40.108,40.1247,238795.0
2018-06-12 10:20:00,48.01,48.01,47.9,47.91,575711.0,40.1247,40.1247,40.0327,40.0411,575711.0
2018-06-12 10:30:00,47.91,47.99,47.91,47.96,375614.0,40.0411,40.108,40.0411,40.0829,375614.0
2018-06-12 10:40:00,47.95,48.03,47.95,47.97,273083.0,40.0745,40.1414,40.0745,40.0913,273083.0
2018-06-12 10:50:00,47.98,47.99,47.92,47.96,377361.0,40.0996,40.108,40.0495,40.0829,377361.0
2018-06-12 11:00:00,47.96,47.98,47.93,47.95,293959.0,40.0829,40.0996,40.0578,40.0745,293959.0
2018-06-12 11:10:00,47.95,47.95,47.86,47.89,262060.0,40.0745,40.0745,39.9993,40.0244,262060.0
2018-06-12 11:20:00,47.89,47.92,47.87,47.9,272625.0,40.0244,40.0495,40.0077,40.0327,272625.0
2018-06-12 11:30:00,47.9,47.93,47.88,47.91,155560.0,40.0327,40.0578,40.016,40.0411,155560.0
2018-06-12 11:40:00,47.92,47.96,47.91,47.92,126681.0,40.0495,40.0829,40.0411,40.0495,126681.0
2018-06-12 11:50:00,47.92,47.97,47.92,47.95,128767.0,40.0495,40.0913,40.0495,40.0745,128767.0
2018-06-12 12:00:00,47.95,47.96,47.93,47.94,103955.0,40.0745,40.0829,40.0578,40.0662,103955.0
2018-06-12 12:10:00,47.94,47.95,47.9,47.91,158254.0,40.0662,40.0745,40.0327,40.0411,158254.0
2018-06-12 12:20:00,47.91,47.91,47.87,47.89,195283.0,40.0411,40.0411,40.0077,40.0244,195283.0
2018-06-12 12:30:00,47.9,47.9,47.86,47.87,97022.0,40.0327,40.0327,39.9993,40.0077,97022.0
2018-06-12 12:40:00,47.87,47.88,47.83,47.84,156267.0,40.0077,40.016,39.9742,39.9826,156267.0
2018-06-12 12:50:00,47.85,47.87,47.83,47.84,114721.0,39.991,40.0077,39.9742,39.9826,114721.0
2018-06-12 13:00:00,47.84,47.85,47.81,47.82,199727.0,39.9826,39.991,39.9575,39.9659,199727.0
2018-06-12 13:10:00,47.82,47.83,47.78,47.79,393317.0,39.9659,39.9742,39.9325,39.9408,393317.0
2018-06-12 13:20:00,47.79,47.81,47.78,47.8,233573.0,39.9408,39.9575,39.9325,39.9492,233573.0
2018-06-12 13:30:00,47.79,47.8,47.76,47.77,625608.0,39.9408,39.9492,39.9157,39.9241,625608.0
2018-06-12 13:40:00,47.77,47.8,47.77,47.8,186374.0,39.9241,39.9492,39.9241,39.9492,186374.0
2018-06-12 13:50:00,47.8,47.86,47.79,47.85,192712.0,39.9492,39.9993,39.9408,39.991,192712.0
2018-06-12 14:00:00,47.85,47.85,47.79,47.79,197306.0,39.991,39.991,39.9408,39.9408,197306.0
2018-06-12 14:10:00,47.79,47.79,47.75,47.76,190727.0,39.9408,39.9408,39.9074,39.9157,190727.0
2018-06-12 14:20:00,47.75,47.76,47.71,47.73,252133.0,39.9074,39.9157,39.874,39.8907,252133.0
2018-06-12 14:30:00,47.73,47.77,47.7,47.76,794350.0,39.8907,39.9241,39.8656,39.9157,794350.0
2018-06-12 14:40:00,47.77,47.77,47.73,47.75,173248.0,39.9241,39.9241,39.8907,39.9074,173248.0
2018-06-12 14:50:00,47.74,47.77,47.72,47.72,212517.0,39.899,39.9241,39.8823,39.8823,212517.0
2018-06-12 15:00:00,47.73,47.83,47.71,47.82,396085.0,39.8907,39.9742,39.874,39.9659,396085.0
2018-06-12 15:10:00,47.82,47.83,47.79,47.82,155454.0,39.9659,39.9742,39.9408,39.9659,155454.0
2018-06-12 15:20:00,47.82,47.84,47.81,47.84,163741.0,39.9659,39.9826,39.9575,39.9826,163741.0
2018-06-12 15:30:00,47.84,47.86,47.81,47.86,590282.0,39.9826,39.9993,39.9575,39.9993,590282.0
2018-06-12 15:40:00,47.86,47.88,47.84,47.88,415473.0,39.9993,40.016,39.9826,40.016,415473.0
2018-06-12 15:50:00,47.88,48.0,47.87,47.98,1698931.0,40.016,40.1163,40.0077,40.0996,1698931.0
2018-06-13 09:30:00,47.64,47.76,47.62,47.63,489777.0,39.8155,39.9157,39.7987,39.8071,489777.0
2018-06-13 09:40:00,47.63,47.65,47.56,47.58,408930.0,39.8071,39.8238,39.7486,39.7653,408930.0
2018-06-13 09:50:00,47.58,47.59,47.46,47.47,1256453.0,39.7653,39.7737,39.665,39.6734,1256453.0
2018-06-13 10:00:00,47.47,47.49,47.46,47.46,603742.0,39.6734,39.6901,39.665,39.665,603742.0
2018-06-13 10:10:00,47.46,47.47,47.41,47.46,436053.0,39.665,39.6734,39.6232,39.665,436053.0
2018-06-13 10:20:00,47.45,47.47,47.43,47.46,194523.0,39.6567,39.6734,39.6399,39.665,194523.0
2018-06-13 10:30:00,47.46,47.52,47.45,47.46,483071.0,39.665,39.7152,39.6567,39.665,483071.0
2018-06-13 10:40:00,47.46,47.5,47.45,47.46,278363.0,39.665,39.6984,39.6567,39.665,278363.0
2018-06-13 10:50:00,47.45,47.54,47.45,47.54,405024.0,39.6567,39.7319,39.6567,39.7319,405024.0
2018-06-13 11:00:00,47.54,47.59,47.54,47.59,302314.0,39.7319,39.7737,39.7319,39.7737,302314.0
2018-06-13 11:10:00,47.59,47.61,47.57,47.59,202032.0,39.7737,39.7904,39.7569,39.7737,202032.0
2018-06-13 11:20:00,47.59,47.6,47.57,47.58,171262.0,39.7737,39.782,39.7569,39.7653,171262.0
2018-06-13 11:30:00,47.58,47.61,47.56,47.59,155676.0,39.7653,39.7904,39.7486,39.7737,155676.0
2018-06-13 11:40:00,47.59,47.6,47.55,47.59,160982.0,39.7737,39.782,39.7402,39.7737,160982.0
2018-06-13 11:50:00,47.59,47.62,47.58,47.59,225288.0,39.7737,39.7987,39.7653,39.7737,225288.0
2018-06-13 12:00:00,47.59,47.6,47.57,47.58,97046.0,39.7737,39.782,39.7569,39.7653,97046.0
2018-06-13 12:10:00,47.58,47.6,47.56,47.57,114512.0,39.7653,39.782,39.7486,39.7569,114512.0
2018-06-13 12:20:00,47.56,47.62,47.55,47.62,259419.0,39.7486,39.7987,39.7402,39.7987,259419.0
2018-06-13 12:30:00,47.62,47.63,47.58,47.59,129258.0,39.7987,39.8071,39.7653,39.7737,129258.0
2018-06-13 12:40:00,47.59,47.6,47.58,47.58,194189.0,39.7737,39.782,39.7653,39.7653,194189.0
2018-06-13 12:50:00,47.58,47.59,47.55,47.56,251360.0,39.7653,39.7737,39.7402,39.7486,251360.0
2018-06-13 13:00:00,47.55,47.56,47.51,47.51,228617.0,39.7402,39.7486,39.7068,39.7068,228617.0
2018-06-13 13:10:00,47.51,47.55,47.48,47.55,226293.0,39.7068,39.7402,39.6817,39.7402,226293.0
2018-06-13 13:20:00,47.55,47.61,47.54,47.6,276597.0,39.7402,39.7904,39.7319,39.782,276597.0
2018-06-13 13:30:00,47.6,47.63,47.58,47.62,285200.0,39.782,39.8071,39.7653,39.7987,285200.0
2018-06-13 13:40:00,47.62,47.66,47.6,47.66,335947.0,39.7987,39.8322,39.782,39.8322,335947.0
2018-06-13 13:50:00,47.65,47.76,47.65,47.72,938144.0,39.8238,39.9157,39.8238,39.8823,938144.0
2018-06-13 14:00:00,47.72,47.72,47.25,47.29,1506922.0,39.8823,39.8823,39.4895,39.5229,1506922.0
2018-06-13 14:10:00,47.29,47.43,47.27,47.39,790886.0,39.5229,39.6399,39.5062,39.6065,790886.0
2018-06-13 14:20:00,47.38,47.41,47.24,47.24,940997.0,39.5982,39.6232,39.4811,39.4811,940997.0
2018-06-13 14:30:00,47.25,47.31,47.11,47.29,1264747.0,39.4895,39.5397,39.3725,39.5229,1264747.0
2018-06-13 14:40:00,47.3,47.37,47.13,47.17,1086743.0,39.5313,39.5898,39.3892,39.4226,1086743.0
2018-06-13 14:50:00,47.17,47.35,47.16,47.32,731257.0,39.4226,39.5731,39.4143,39.548,731257.0
2018-06-13 15:00:00,47.32,47.55,47.32,47.4,1368214.0,39.548,39.7402,39.548,39.6149,1368214.0
2018-06-13 15:10:00,47.4,47.45,47.35,47.37,413970.0,39.6149,39.6567,39.5731,39.5898,413970.0
2018-06-13 15:20:00,47.38,47.4,47.28,47.3,572482.0,39.5982,39.6149,39.5146,39.5313,572482.0
2018-06-13 15:30:00,47.3,47.38,47.27,47.29,497284.0,39.5313,39.5982,39.5062,39.5229,497284.0
2018-06-13 15:40:00,47.29,47.36,47.27,47.3,855887.0,39.5229,39.5814,39.5062,39.5313,855887.0
2018-06-13 15:50:00,47.3,47.36,47.22,47.26,2311667.0,39.5313,39.5814,39.4644,39.4979,2311667.0
2018-06-14 09:30:00,47.27,47.35,47.22,47.28,852862.0,39.5062,39.5731,39.4644,39.5146,852862.0
2018-06-14 09:40:00,47.28,47.32,47.26,47.28,690068.0,39.5146,39.548,39.4979,39.5146,690068.0
2018-06-14 09:50:00,47.27,47.3,47.24,47.28,374219.0,39.5062,39.5313,39.4811,39.5146,374219.0
2018-06-14 10:00:00,47.28,47.36,47.28,47.33,372379.0,39.5146,39.5814,39.5146,39.5564,372379.0
2018-06-14 10:10:00,47.33,47.34,47.28,47.34,319961.0,39.5564,39.5647,39.5146,39.5647,319961.0
2018-06-14 10:20:00,47.34,47.34,47.29,47.3,259408.0,39.5647,39.5647,39.5229,39.5313,259408.0
2018-06-14 10:30:00,47.3,47.31,47.23,47.26,256511.0,39.5313,39.5397,39.4728,39.4979,256511.0
2018-06-14 10:40:00,47.26,47.27,47.21,47.26,414321.0,39.4979,39.5062,39.4561,39.4979,414321.0
2018-06-14 10:50:00,47.26,47.27,47.17,47.17,343147.0,39.4979,39.5062,39.4226,39.4226,343147.0
2018-06-14 11:00:00,47.17,47.21,47.15,47.19,347947.0,39.4226,39.4561,39.4059,39.4394,347947.0
2018-06-14 11:10:00,47.2,47.23,47.18,47.21,287717.0,39.4477,39.4728,39.431,39.4561,287717.0
2018-06-14 11:20:00,47.22,47.26,47.2,47.23,288054.0,39.4644,39.4979,39.4477,39.4728,288054.0
2018-06-14 11:30:00,47.23,47.25,47.21,47.22,311924.0,39.4728,39.4895,39.4561,39.4644,311924.0
2018-06-14 11:40:00,47.23,47.25,47.18,47.19,287349.0,39.4728,39.4895,39.431,39.4394,287349.0
2018-06-14 11:50:00,47.19,47.22,47.17,47.2,166146.0,39.4394,39.4644,39.4226,39.4477,166146.0
2018-06-14 12:00:00,47.21,47.22,47.16,47.18,214086.0,39.4561,39.4644,39.4143,39.431,214086.0
2018-06-14 12:10:00,47.18,47.2,47.14,47.14,195586.0,39.431,39.4477,39.3976,39.3976,195586.0
2018-06-14 12:20:00,47.14,47.18,47.13,47.14,143862.0,39.3976,39.431,39.3892,39.3976,143862.0
2018-06-14 12:30:00,47.14,47.17,47.13,47.16,104360.0,39.3976,39.4226,39.3892,39.4143,104360.0
2018-06-14 12:40:00,47.16,47.19,47.15,47.16,151739.0,39.4143,39.4394,39.4059,39.4143,151739.0
2018-06-14 12:50:00,47.16,47.2,47.16,47.17,228472.0,39.4143,39.4477,39.4143,39.4226,228472.0
2018-06-14 13:00:00,47.17,47.21,47.17,47.21,138622.0,39.4226,39.4561,39.4226,39.4561,138622.0
2018-06-14 13:10:00,47.2,47.22,47.18,47.2,177571.0,39.4477,39.4644,39.431,39.4477,177571.0
2018-06-14 13:20:00,47.2,47.22,47.19,47.21,201682.0,39.4477,39.4644,39.4394,39.4561,201682.0
2018-06-14 13:30:00,47.21,47.24,47.19,47.2,472893.0,39.4561,39.4811,39.4394,39.4477,472893.0
2018-06-14 13:40:00,47.2,47.22,47.17,47.18,163160.0,39.4477,39.4644,39.4226,39.431,163160.0
2018-06-14 13:50:00,47.18,47.19,47.15,47.15,298276.0,39.431,39.4394,39.4059,39.4059,298276.0
2018-06-14 14:00:00,47.16,47.16,47.12,47.14,285886.0,39.4143,39.4143,39.3809,39.3976,285886.0
2018-06-14 14:10:00,47.13,47.17,47.09,47.11,337447.0,39.3892,39.4226,39.3558,39.3725,337447.0
2018-06-14 14:20:00,47.11,47.14,47.1,47.11,175455.0,39.3725,39.3976,39.3641,39.3725,175455.0
2018-06-14 14:30:00,47.11,47.11,47.06,47.08,359172.0,39.3725,39.3725,39.3307,39.3474,359172.0
2018-06-14 14:40:00,47.08,47.1,47.06,47.09,300735.0,39.3474,39.3641,39.3307,39.3558,300735.0
2018-06-14 14:50:00,47.09,47.09,47.02,47.03,255129.0,39.3558,39.3558,39.2973,39.3056,255129.0
2018-06-14 15:00:00,47.03,47.09,47.02,47.09,448545.0,39.3056,39.3558,39.2973,39.3558,448545.0
2018-06-14 15:10:00,47.09,47.11,47.06,47.07,330453.0,39.3558,39.3725,39.3307,39.3391,330453.0
2018-06-14 15:20:00,47.07,47.11,47.06,47.1,356241.0,39.3391,39.3725,39.3307,39.3641,356241.0
2018-06-14 15:30:00,47.1,47.12,47.08,47.09,369625.0,39.3641,39.3809,39.3474,39.3558,369625.0
2018-06-14 15:40:00,47.09,47.13,47.08,47.1,1038142.0,39.3558,39.3892,39.3474,39.3641,1038142.0
2018-06-14 15:50:00,47.1,47.1,47.05,47.08,1789529.0,39.3641,39.3641,39.3224,39.3474,1789529.0
2018-06-15 09:30:00,46.52,46.58,46.45,46.52,1066894.0,38.8794,38.9296,38.8209,38.8794,1066894.0
2018-06-15 09:40:00,46.53,46.57,46.47,46.57,609982.0,38.8878,38.9212,38.8376,38.9212,609982.0
2018-06-15 09:50:00,46.57,46.58,46.47,46.48,559958.0,38.9212,38.9296,38.8376,38.846,559958.0
2018-06-15 10:00:00,46.48,46.49,46.34,46.35,852158.0,38.846,38.8543,38.729,38.7373,852158.0
2018-06-15 10:10:00,46.34,46.46,46.34,46.46,642407.0,38.729,38.8293,38.729,38.8293,642407.0
2018-06-15 10:20:00,46.46,46.48,46.41,46.41,510712.0,38.8293,38.846,38.7875,38.7875,510712.0
2018-06-15 10:30:00,46.41,46.42,46.26,46.27,897245.0,38.7875,38.7958,38.6621,38.6705,897245.0
2018-06-15 10:40:00,46.27,46.35,46.25,46.34,716446.0,38.6705,38.7373,38.6538,38.729,716446.0
2018-06-15 10:50:00,46.34,46.41,46.32,46.39,1018756.0,38.729,38.7875,38.7123,38.7708,1018756.0
2018-06-15 11:00:00,46.39,46.42,46.36,46.38,397296.0,38.7708,38.7958,38.7457,38.7624,397296.0
2018-06-15 11:10:00,46.38,46.43,46.36,46.37,397986.0,38.7624,38.8042,38.7457,38.754,397986.0
2018-06-15 11:20:00,46.37,46.38,46.29,46.29,354406.0,38.754,38.7624,38.6872,38.6872,354406.0
2018-06-15 11:30:00,46.3,46.31,46.26,46.29,281851.0,38.6955,38.7039,38.6621,38.6872,281851.0
2018-06-15 11:40:00,46.28,46.29,46.25,46.27,533739.0,38.6788,38.6872,38.6538,38.6705,533739.0
2018-06-15 11:50:00,46.27,46.37,46.26,46.33,298188.0,38.6705,38.754,38.6621,38.7206,298188.0
2018-06-15 12:00:00,46.33,46.33,46.26,46.28,222633.0,38.7206,38.7206,38.6621,38.6788,222633.0
2018-06-15 12:10:00,46.28,46.32,46.27,46.32,279226.0,38.6788,38.7123,38.6705,38.7123,279226.0
2018-06-15 12:20:00,46.31,46.32,46.28,46.3,203387.0,38.7039,38.7123,38.6788,38.6955,203387.0
2018-06-15 12:30:00,46.31,46.33,46.29,46.32,162444.0,38.7039,38.7206,38.6872,38.7123,162444.0
2018-06-15 12:40:00,46.32,46.34,46.3,46.33,192823.0,38.7123,38.729,38.6955,38.7206,192823.0
2018-06-15 12:50:00,46.34,46.34,46.3,46.3,315664.0,38.729,38.729,38.6955,38.6955,315664.0
2018-06-15 13:00:00,46.3,46.35,46.3,46.34,273961.0,38.6955,38.7373,38.6955,38.729,273961.0
2018-06-15 13:10:00,46.34,46.35,46.31,46.35,472143.0,38.729,38.7373,38.7039,38.7373,472143.0
2018-06-15 13:20:00,46.35,46.38,46.34,46.38,356220.0,38.7373,38.7624,38.729,38.7624,356220.0
2018-06-15 13:30:00,46.38,46.38,46.35,46.37,390249.0,38.7624,38.7624,38.7373,38.754,390249.0
2018-06-15 13:40:00,46.37,46.4,46.36,46.38,720543.0,38.754,38.7791,38.7457,38.7624,720543.0
2018-06-15 13:50:00,46.38,46.42,46.37,46.41,523168.0,38.7624,38.7958,38.754,38.7875,523168.0
2018-06-15 14:00:00,46.41,46.45,46.41,46.44,438163.0,38.7875,38.8209,38.7875,38.8125,438163.0
2018-06-15 14:10:00,46.45,46.52,46.44,46.52,456835.0,38.8209,38.8794,38.8125,38.8794,456835.0
2018-06-15 14:20:00,46.52,46.62,46.51,46.59,923146.0,38.8794,38.963,38.871,38.9379,923146.0
2018-06-15 14:30:00,46.6,46.68,46.6,46.65,542840.0,38.9463,39.0131,38.9463,38.9881,542840.0
2018-06-15 14:40:00,46.65,46.73,46.64,46.71,549820.0,38.9881,39.0549,38.9797,39.0382,549820.0
2018-06-15 14:50:00,46.71,46.77,46.7,46.75,645355.0,39.0382,39.0883,39.0298,39.0716,645355.0
2018-06-15 15:00:00,46.75,46.75,46.7,46.73,592562.0,39.0716,39.0716,39.0298,39.0549,592562.0
2018-06-15 15:10:00,46.73,46.73,46.67,46.68,538347.0,39.0549,39.0549,39.0048,39.0131,538347.0
2018-06-15 15:20:00,46.68,46.69,46.64,46.69,948519.0,39.0131,39.0215,38.9797,39.0215,948519.0
2018-06-15 15:30:00,46.69,46.71,46.67,46.71,798933.0,39.0215,39.0382,39.0048,39.0382,798933.0
2018-06-15 15:40:00,46.71,46.73,46.69,46.73,915226.0,39.0382,39.0549,39.0215,39.0549,915226.0
2018-06-15 15:50:00,46.73,46.82,46.71,46.81,3224460.0,39.0549,39.1301,39.0382,39.1218,3224460.0
2018-06-18 09:30:00,46.1,46.18,45.82,45.84,1695143.0,38.5284,38.5952,38.2944,38.3111,1695143.0
2018-06-18 09:40:00,45.85,46.14,45.77,46.09,1892634.0,38.3194,38.5618,38.2526,38.52,1892634.0
2018-06-18 09:50:00,46.09,46.25,46.06,46.08,926377.0,38.52,38.6538,38.495,38.5117,926377.0
2018-06-18 10:00:00,46.08,46.16,46.04,46.07,1086643.0,38.5117,38.5785,38.4782,38.5033,1086643.0
2018-06-18 10:10:00,46.07,46.07,45.97,46.0,1129294.0,38.5033,38.5033,38.4197,38.4448,1129294.0
2018-06-18 10:20:00,46.0,46.05,45.95,46.0,1009362.0,38.4448,38.4866,38.403,38.4448,1009362.0
2018-06-18 10:30:00,46.0,46.11,45.98,46.09,547598.0,38.4448,38.5367,38.4281,38.52,547598.0
2018-06-18 10:40:00,46.09,46.21,46.09,46.2,385182.0,38.52,38.6203,38.52,38.612,385182.0
2018-06-18 10:50:00,46.2,46.21,46.11,46.13,313888.0,38.612,38.6203,38.5367,38.5535,313888.0
2018-06-18 11:00:00,46.13,46.25,46.12,46.24,483429.0,38.5535,38.6538,38.5451,38.6454,483429.0
2018-06-18 11:10:00,46.24,46.34,46.23,46.24,1003396.0,38.6454,38.729,38.637,38.6454,1003396.0
2018-06-18 11:20:00,46.24,46.25,46.2,46.23,510031.0,38.6454,38.6538,38.612,38.637,510031.0
2018-06-18 11:30:00,46.23,46.24,46.15,46.17,383987.0,38.637,38.6454,38.5702,38.5869,383987.0
2018-06-18 11:40:00,46.17,46.22,46.14,46.2,240350.0,38.5869,38.6287,38.5618,38.612,240350.0
2018-06-18 11:50:00,46.21,46.23,46.11,46.14,293608.0,38.6203,38.637,38.5367,38.5618,293608.0
2018-06-18 12:00:00,46.13,46.18,46.11,46.13,225473.0,38.5535,38.5952,38.5367,38.5535,225473.0
2018-06-18 12:10:00,46.13,46.17,46.07,46.1,376122.0,38.5535,38.5869,38.5033,38.5284,376122.0
2018-06-18 12:20:00,46.1,46.12,46.07,46.09,286350.0,38.5284,38.5451,38.5033,38.52,286350.0
2018-06-18 12:30:00,46.09,46.13,46.08,46.09,173533.0,38.52,38.5535,38.5117,38.52,173533.0
2018-06-18 12:40:00,46.08,46.18,46.08,46.17,323094.0,38.5117,38.5952,38.5117,38.5869,323094.0
2018-06-18 12:50:00,46.16,46.18,46.1,46.18,241958.0,38.5785,38.5952,38.5284,38.5952,241958.0
2018-06-18 13:00:00,46.18,46.19,46.14,46.17,171053.0,38.5952,38.6036,38.5618,38.5869,171053.0
2018-06-18 13:10:00,46.17,46.21,46.16,46.2,158728.0,38.5869,38.6203,38.5785,38.612,158728.0
2018-06-18 13:20:00,46.2,46.32,46.2,46.29,443196.0,38.612,38.7123,38.612,38.6872,443196.0
2018-06-18 13:30:00,46.29,46.31,46.2,46.21,492434.0,38.6872,38.7039,38.612,38.6203,492434.0
2018-06-18 13:40:00,46.22,46.24,46.19,46.23,180626.0,38.6287,38.6454,38.6036,38.637,180626.0
2018-06-18 13:50:00,46.22,46.26,46.16,46.25,272089.0,38.6287,38.6621,38.5785,38.6538,272089.0
2018-06-18 14:00:00,46.24,46.29,46.19,46.27,279454.0,38.6454,38.6872,38.6036,38.6705,279454.0
2018-06-18 14:10:00,46.27,46.32,46.24,46.3,219380.0,38.6705,38.7123,38.6454,38.6955,219380.0
2018-06-18 14:20:00,46.31,46.33,46.25,46.29,209168.0,38.7039,38.7206,38.6538,38.6872,209168.0
2018-06-18 14:30:00,46.29,46.31,46.26,46.28,255064.0,38.6872,38.7039,38.6621,38.6788,255064.0
2018-06-18 14:40:00,46.28,46.3,46.24,46.25,284313.0,38.6788,38.6955,38.6454,38.6538,284313.0
2018-06-18 14:50:00,46.25,46.27,46.23,46.24,303530.0,38.6538,38.6705,38.637,38.6454,303530.0
2018-06-18 15:00:00,46.24,46.25,46.23,46.25,249676.0,38.6454,38.6538,38.637,38.6538,249676.0
2018-06-18 15:10:00,46.25,46.27,46.21,46.27,374487.0,38.6538,38.6705,38.6203,38.6705,374487.0
2018-06-18 15:20:00,46.27,46.3,46.23,46.23,294227.0,38.6705,38.6955,38.637,38.637,294227.0
2018-06-18 15:30:00,46.23,46.26,46.19,46.22,576873.0,38.637,38.6621,38.6036,38.6287,576873.0
2018-06-18 15:40:00,46.22,46.29,46.21,46.29,803126.0,38.6287,38.6872,38.6203,38.6872,803126.0
2018-06-18 15:50:00,46.29,46.37,46.27,46.33,2212364.0,38.6872,38.754,38.6705,38.7206,2212364.0
2018-06-19 09:30:00,44.68,44.9,44.6,44.89,2419255.0,37.8439,38.0302,37.7761,38.0218,2419255.0
2018-06-19 09:40:00,44.89,44.9,44.77,44.78,1600178.0,38.0218,38.0302,37.9201,37.9286,1600178.0
2018-06-19 09:50:00,44.78,44.8,44.62,44.65,1435795.0,37.9286,37.9455,37.7931,37.8185,1435795.0
2018-06-19 10:00:00,44.66,44.66,44.55,44.55,1171811.0,37.8269,37.8269,37.7338,37.7338,1171811.0
2018-06-19 10:10:00,44.55,44.65,44.53,44.63,790581.0,37.7338,37.8185,37.7168,37.8015,790581.0
2018-06-19 10:20:00,44.64,44.64,44.53,44.54,755603.0,37.81,37.81,37.7168,37.7253,755603.0
2018-06-19 10:30:00,44.54,44.55,44.48,44.49,974451.0,37.7253,37.7338,37.6745,37.683,974451.0
2018-06-19 10:40:00,44.48,44.65,44.46,44.63,1318717.0,37.6745,37.8185,37.6575,37.8015,1318717.0
2018-06-19 10:50:00,44.63,44.78,44.61,44.69,2474642.0,37.8015,37.9286,37.7846,37.8524,2474642.0
2018-06-19 11:00:00,44.69,44.77,44.67,44.75,625436.0,37.8524,37.9201,37.8354,37.9032,625436.0
2018-06-19 11:10:00,44.76,44.81,44.69,44.79,980488.0,37.9116,37.954,37.8524,37.9371,980488.0
2018-06-19 11:20:00,44.8,44.92,44.79,44.86,1796841.0,37.9455,38.0472,37.9371,37.9963,1796841.0
2018-06-19 11:30:00,44.86,44.9,44.78,44.81,675743.0,37.9963,38.0302,37.9286,37.954,675743.0
2018-06-19 11:40:00,44.81,44.93,44.79,44.91,501244.0,37.954,38.0556,37.9371,38.0387,501244.0
2018-06-19 11:50:00,44.92,44.95,44.88,44.89,722733.0,38.0472,38.0726,38.0133,38.0218,722733.0
2018-06-19 12:00:00,44.9,44.93,44.79,44.82,500855.0,38.0302,38.0556,37.9371,37.9625,500855.0
2018-06-19 12:10:00,44.82,44.83,44.77,44.8,289335.0,37.9625,37.9709,37.9201,37.9455,289335.0
2018-06-19 12:20:00,44.8,44.85,44.77,44.85,382327.0,37.9455,37.9879,37.9201,37.9879,382327.0
2018-06-19 12:30:00,44.85,44.86,44.81,44.82,569005.0,37.9879,37.9963,37.954,37.9625,569005.0
2018-06-19 12:40:00,44.82,44.82,44.76,44.79,269507.0,37.9625,37.9625,37.9116,37.9371,269507.0
2018-06-19 12:50:00,44.78,44.85,44.77,44.82,271849.0,37.9286,37.9879,37.9201,37.9625,271849.0
2018-06-19 13:00:00,44.82,44.85,44.81,44.84,198003.0,37.9625,37.9879,37.954,37.9794,198003.0
2018-06-19 13:10:00,44.83,44.89,44.83,44.88,173995.0,37.9709,38.0218,37.9709,38.0133,173995.0
2018-06-19 13:20:00,44.87,44.89,44.84,44.87,114696.0,38.0048,38.0218,37.9794,38.0048,114696.0
2018-06-19 13:30:00,44.86,44.88,44.8,44.88,277426.0,37.9963,38.0133,37.9455,38.0133,277426.0
2018-06-19 13:40:00,44.88,44.91,44.85,44.9,193711.0,38.0133,38.0387,37.9879,38.0302,193711.0
2018-06-19 13:50:00,44.91,44.92,44.86,44.91,167635.0,38.0387,38.0472,37.9963,38.0387,167635.0
2018-06-19 14:00:00,44.92,44.99,44.92,44.97,147931.0,38.0472,38.1065,38.0472,38.0895,147931.0
2018-06-19 14:10:00,44.96,44.98,44.94,44.97,155434.0,38.081,38.098,38.0641,38.0895,155434.0
2018-06-19 14:20:00,44.97,45.0,44.94,44.96,187322.0,38.0895,38.1149,38.0641,38.081,187322.0
2018-06-19 14:30:00,44.96,44.99,44.93,44.96,235140.0,38.081,38.1065,38.0556,38.081,235140.0
2018-06-19 14:40:00,44.96,45.0,44.93,44.97,242591.0,38.081,38.1149,38.0556,38.0895,242591.0
2018-06-19 14:50:00,44.97,45.02,44.96,44.99,303555.0,38.0895,38.1319,38.081,38.1065,303555.0
2018-06-19 15:00:00,44.98,44.99,44.95,44.98,201320.0,38.098,38.1065,38.0726,38.098,201320.0
2018-06-19 15:10:00,44.98,44.98,44.94,44.95,227745.0,38.098,38.098,38.0641,38.0726,227745.0
2018-06-19 15:20:00,44.96,44.96,44.91,44.92,256752.0,38.081,38.081,38.0387,38.0472,256752.0
2018-06-19 15:30:00,44.92,44.94,44.89,44.94,344353.0,38.0472,38.0641,38.0218,38.0641,344353.0
2018-06-19 15:40:00,44.93,44.96,44.91,44.94,514068.0,38.0556,38.081,38.0387,38.0641,514068.0
2018-06-19 15:50:00,44.95,44.99,44.94,44.96,1343288.0,38.0726,38.1065,38.0641,38.081,1343288.0
2018-06-20 09:30:00,44.87,44.9,44.73,44.8,920889.0,38.0048,38.0302,37.8862,37.9455,920889.0
2018-06-20 09:40:00,44.81,44.88,44.78,44.84,653327.0,37.954,38.0133,37.9286,37.9794,653327.0
2018-06-20 09:50:00,44.83,44.88,44.8,44.84,708828.0,37.9709,38.0133,37.9455,37.9794,708828.0
2018-06-20 10:00:00,44.85,44.91,44.82,44.83,453766.0,37.9879,38.0387,37.9625,37.9709,453766.0
2018-06-20 10:10:00,44.82,44.83,44.72,44.75,665708.0,37.9625,37.9709,37.8778,37.9032,665708.0
2018-06-20 10:20:00,44.75,44.76,44.63,44.67,607709.0,37.9032,37.9116,37.8015,37.8354,607709.0
2018-06-20 10:30:00,44.67,44.71,44.62,44.66,391355.0,37.8354,37.8693,37.7931,37.8269,391355.0
2018-06-20 10:40:00,44.66,44.67,44.61,44.64,510279.0,37.8269,37.8354,37.7846,37.81,510279.0
2018-06-20 10:50:00,44.64,44.68,44.63,44.66,297358.0,37.81,37.8439,37.8015,37.8269,297358.0
2018-06-20 11:00:00,44.66,44.67,44.55,44.6,506084.0,37.8269,37.8354,37.7338,37.7761,506084.0
2018-06-20 11:10:00,44.59,44.66,44.57,44.66,436535.0,37.7677,37.8269,37.7507,37.8269,436535.0
2018-06-20 11:20:00,44.66,44.72,44.65,44.68,509551.0,37.8269,37.8778,37.8185,37.8439,509551.0
2018-06-20 11:30:00,44.68,44.69,44.63,44.64,461403.0,37.8439,37.8524,37.8015,37.81,461403.0
2018-06-20 11:40:00,44.64,44.66,44.63,44.65,285895.0,37.81,37.8269,37.8015,37.8185,285895.0
2018-06-20 11:50:00,44.65,44.75,44.65,44.74,275633.0,37.8185,37.9032,37.8185,37.8947,275633.0
2018-06-20 12:00:00,44.74,44.78,44.73,44.76,325623.0,37.8947,37.9286,37.8862,37.9116,325623.0
2018-06-20 12:10:00,44.76,44.76,44.7,44.71,422685.0,37.9116,37.9116,37.8608,37.8693,422685.0
2018-06-20 12:20:00,44.71,44.73,44.69,44.72,92751.0,37.8693,37.8862,37.8524,37.8778,92751.0
2018-06-20 12:30:00,44.72,44.77,44.71,44.77,149678.0,37.8778,37.9201,37.8693,37.9201,149678.0
2018-06-20 12:40:00,44.77,44.84,44.74,44.82,817595.0,37.9201,37.9794,37.8947,37.9625,817595.0
2018-06-20 12:50:00,44.83,44.85,44.81,44.83,316290.0,37.9709,37.9879,37.954,37.9709,316290.0
2018-06-20 13:00:00,44.83,44.88,44.81,44.86,493623.0,37.9709,38.0133,37.954,37.9963,493623.0
2018-06-20 13:10:00,44.86,44.87,44.85,44.86,228593.0,37.9963,38.0048,37.9879,37.9963,228593.0
2018-06-20 13:20:00,44.86,44.89,44.81,44.82,435167.0,37.9963,38.0218,37.954,37.9625,435167.0
2018-06-20 13:30:00,44.83,44.86,44.82,44.82,192046.0,37.9709,37.9963,37.9625,37.9625,192046.0
2018-06-20 13:40:00,44.82,44.84,44.82,44.82,155557.0,37.9625,37.9794,37.9625,37.9625,155557.0
2018-06-20 13:50:00,44.82,44.87,44.82,44.84,132270.0,37.9625,38.0048,37.9625,37.9794,132270.0
2018-06-20 14:00:00,44.85,44.87,44.83,44.85,89489.0,37.9879,38.0048,37.9709,37.9879,89489.0
2018-06-20 14:10:00,44.84,44.89,44.83,44.85,161831.0,37.9794,38.0218,37.9709,37.9879,161831.0
2018-06-20 14:20:00,44.84,44.86,44.81,44.83,125568.0,37.9794,37.9963,37.954,37.9709,125568.0
2018-06-20 14:30:00,44.83,44.83,44.79,44.79,145346.0,37.9709,37.9709,37.9371,37.9371,145346.0
2018-06-20 14:40:00,44.79,44.79,44.76,44.77,157157.0,37.9371,37.9371,37.9116,37.9201,157157.0
2018-06-20 14:50:00,44.77,44.81,44.73,44.74,311598.0,37.9201,37.954,37.8862,37.8947,311598.0
2018-06-20 15:00:00,44.74,44.75,44.7,44.73,320673.0,37.8947,37.9032,37.8608,37.8862,320673.0
2018-06-20 15:10:00,44.74,44.75,44.7,44.74,272049.0,37.8947,37.9032,37.8608,37.8947,272049.0
2018-06-20 15:20:00,44.73,44.76,44.72,44.74,239756.0,37.8862,37.9116,37.8778,37.8947,239756.0
2018-06-20 15:30:00,44.74,44.77,44.72,44.75,167506.0,37.8947,37.9201,37.8778,37.9032,167506.0
2018-06-20 15:40:00,44.75,44.77,44.72,44.76,344998.0,37.9032,37.9201,37.8778,37.9116,344998.0
2018-06-20 15:50:00,44.77,44.77,44.71,44.73,629742.0,37.9201,37.9201,37.8693,37.8862,629742.0
2018-06-21 09:30:00,44.17,44.2,44.03,44.09,872029.0,37.4119,37.4373,37.2933,37.3442,872029.0
2018-06-21 09:40:00,44.09,44.12,44.05,44.09,408727.0,37.3442,37.3696,37.3103,37.3442,408727.0
2018-06-21 09:50:00,44.09,44.1,44.02,44.03,394691.0,37.3442,37.3526,37.2849,37.2933,394691.0
2018-06-21 10:00:00,44.03,44.05,43.79,43.79,737868.0,37.2933,37.3103,37.0901,37.0901,737868.0
2018-06-21 10:10:00,43.79,43.88,43.77,43.78,1129725.0,37.0901,37.1663,37.0731,37.0816,1129725.0
2018-06-21 10:20:00,43.78,43.85,43.75,43.8,3433733.0,37.0816,37.1409,37.0562,37.0985,3433733.0
2018-06-21 10:30:00,43.8,43.85,43.71,43.75,991207.0,37.0985,37.1409,37.0223,37.0562,991207.0
2018-06-21 10:40:00,43.76,43.77,43.67,43.69,1142231.0,37.0646,37.0731,36.9884,37.0054,1142231.0
2018-06-21 10:50:00,43.69,43.77,43.67,43.7,789560.0,37.0054,37.0731,36.9884,37.0138,789560.0
2018-06-21 11:00:00,43.71,43.74,43.65,43.67,516459.0,37.0223,37.0477,36.9715,36.9884,516459.0
2018-06-21 11:10:00,43.67,43.79,43.66,43.78,751019.0,36.9884,37.0901,36.9799,37.0816,751019.0
2018-06-21 11:20:00,43.78,43.8,43.73,43.77,295327.0,37.0816,37.0985,37.0392,37.0731,295327.0
2018-06-21 11:30:00,43.77,43.83,43.75,43.8,238283.0,37.0731,37.1239,37.0562,37.0985,238283.0
2018-06-21 11:40:00,43.79,43.86,43.76,43.86,317367.0,37.0901,37.1493,37.0646,37.1493,317367.0
2018-06-21 11:50:00,43.85,43.88,43.82,43.83,355955.0,37.1409,37.1663,37.1155,37.1239,355955.0
2018-06-21 12:00:00,43.83,43.84,43.75,43.76,393564.0,37.1239,37.1324,37.0562,37.0646,393564.0
2018-06-21 12:10:00,43.76,43.78,43.73,43.77,186549.0,37.0646,37.0816,37.0392,37.0731,186549.0
2018-06-21 12:20:00,43.77,43.8,43.76,43.79,530164.0,37.0731,37.0985,37.0646,37.0901,530164.0
2018-06-21 12:30:00,43.79,43.8,43.72,43.72,201487.0,37.0901,37.0985,37.0308,37.0308,201487.0
2018-06-21 12:40:00,43.72,43.75,43.71,43.74,139503.0,37.0308,37.0562,37.0223,37.0477,139503.0
2018-06-21 12:50:00,43.74,43.74,43.7,43.72,196726.0,37.0477,37.0477,37.0138,37.0308,196726.0
2018-06-21 13:00:00,43.72,43.76,43.71,43.76,121801.0,37.0308,37.0646,37.0223,37.0646,121801.0
2018-06-21 13:10:00,43.76,43.8,43.75,43.8,157651.0,37.0646,37.0985,37.0562,37.0985,157651.0
2018-06-21 13:20:00,43.8,43.81,43.77,43.78,172451.0,37.0985,37.107,37.0731,37.0816,172451.0
2018-06-21 13:30:00,43.79,43.85,43.76,43.84,453189.0,37.0901,37.1409,37.0646,37.1324,453189.0
2018-06-21 13:40:00,43.83,43.87,43.82,43.86,132841.0,37.1239,37.1578,37.1155,37.1493,132841.0
2018-06-21 13:50:00,43.85,43.88,43.83,43.86,164944.0,37.1409,37.1663,37.1239,37.1493,164944.0
2018-06-21 14:00:00,43.86,43.91,43.84,43.88,353335.0,37.1493,37.1917,37.1324,37.1663,353335.0
2018-06-21 14:10:00,43.88,43.89,43.81,43.81,436080.0,37.1663,37.1748,37.107,37.107,436080.0
2018-06-21 14:20:00,43.81,43.86,43.8,43.82,178748.0,37.107,37.1493,37.0985,37.1155,178748.0
2018-06-21 14:30:00,43.82,43.83,43.76,43.77,503012.0,37.1155,37.1239,37.0646,37.0731,503012.0
2018-06-21 14:40:00,43.77,43.82,43.72,43.81,1604663.0,37.0731,37.1155,37.0308,37.107,1604663.0
2018-06-21 14:50:00,43.82,43.82,43.76,43.76,797533.0,37.1155,37.1155,37.0646,37.0646,797533.0
2018-06-21 15:00:00,43.77,43.77,43.72,43.73,526781.0,37.0731,37.0731,37.0308,37.0392,526781.0
2018-06-21 15:10:00,43.73,43.74,43.68,43.69,699165.0,37.0392,37.0477,36.9969,37.0054,699165.0
2018-06-21 15:20:00,43.69,43.86,43.64,43.81,2935037.0,37.0054,37.1493,36.963,37.107,2935037.0
2018-06-21 15:30:00,43.82,43.82,43.67,43.71,1453304.0,37.1155,37.1155,36.9884,37.0223,1453304.0
2018-06-21 15:40:00,43.7,43.71,43.64,43.68,853658.0,37.0138,37.0223,36.963,36.9969,853658.0
2018-06-21 15:50:00,43.68,43.71,43.64,43.66,2779405.0,36.9969,37.0223,36.963,36.9799,2779405.0
2018-06-22 09:30:00,44.25,44.26,44.11,44.18,1185300.0,37.4797,37.4881,37.3611,37.4204,1185300.0
2018-06-22 09:40:00,44.17,44.18,44.06,44.09,601536.0,37.4119,37.4204,37.3187,37.3442,601536.0
2018-06-22 09:50:00,44.09,44.17,44.08,44.13,497804.0,37.3442,37.4119,37.3357,37.378,497804.0
2018-06-22 10:00:00,44.13,44.19,44.1,44.18,273398.0,37.378,37.4289,37.3526,37.4204,273398.0
2018-06-22 10:10:00,44.18,44.26,44.17,44.23,851808.0,37.4204,37.4881,37.4119,37.4627,851808.0
2018-06-22 10:20:00,44.24,44.24,44.03,44.05,763080.0,37.4712,37.4712,37.2933,37.3103,763080.0
2018-06-22 10:30:00,44.05,44.1,44.01,44.04,618563.0,37.3103,37.3526,37.2764,37.3018,618563.0
2018-06-22 10:40:00,44.03,44.11,44.03,44.08,256607.0,37.2933,37.3611,37.2933,37.3357,256607.0
2018-06-22 10:50:00,44.07,44.11,43.99,44.03,3227972.0,37.3272,37.3611,37.2595,37.2933,3227972.0
2018-06-22 11:00:00,44.03,44.1,44.01,44.08,570037.0,37.2933,37.3526,37.2764,37.3357,570037.0
2018-06-22 11:10:00,44.08,44.11,44.06,44.09,239704.0,37.3357,37.3611,37.3187,37.3442,239704.0
2018-06-22 11:20:00,44.09,44.11,44.04,44.11,168962.0,37.3442,37.3611,37.3018,37.3611,168962.0
2018-06-22 11:30:00,44.1,44.13,44.08,44.13,595548.0,37.3526,37.378,37.3357,37.378,595548.0
2018-06-22 11:40:00,44.13,44.16,44.1,44.13,235716.0,37.378,37.4034,37.3526,37.378,235716.0
2018-06-22 11:50:00,44.13,44.15,44.1,44.11,138855.0,37.378,37.395,37.3526,37.3611,138855.0
2018-06-22 12:00:00,44.11,44.14,44.09,44.13,72665.0,37.3611,37.3865,37.3442,37.378,72665.0
2018-06-22 12:10:00,44.13,44.19,44.12,44.15,162393.0,37.378,37.4289,37.3696,37.395,162393.0
2018-06-22 12:20:00,44.14,44.15,44.12,44.13,94416.0,37.3865,37.395,37.3696,37.378,94416.0
2018-06-22 12:30:00,44.13,44.13,44.1,44.12,74377.0,37.378,37.378,37.3526,37.3696,74377.0
2018-06-22 12:40:00,44.12,44.16,44.11,44.14,97827.0,37.3696,37.4034,37.3611,37.3865,97827.0
2018-06-22 12:50:00,44.14,44.18,44.14,44.17,201167.0,37.3865,37.4204,37.3865,37.4119,201167.0
2018-06-22 13:00:00,44.17,44.17,44.14,44.16,142235.0,37.4119,37.4119,37.3865,37.4034,142235.0
2018-06-22 13:10:00,44.16,44.18,44.14,44.16,107976.0,37.4034,37.4204,37.3865,37.4034,107976.0
2018-06-22 13:20:00,44.15,44.18,44.15,44.18,114996.0,37.395,37.4204,37.395,37.4204,114996.0
2018-06-22 13:30:00,44.18,44.18,44.14,44.16,71630.0,37.4204,37.4204,37.3865,37.4034,71630.0
2018-06-22 13:40:00,44.16,44.18,44.14,44.14,79715.0,37.4034,37.4204,37.3865,37.3865,79715.0
2018-06-22 13:50:00,44.14,44.16,44.14,44.16,128529.0,37.3865,37.4034,37.3865,37.4034,128529.0
2018-06-22 14:00:00,44.16,44.19,44.14,44.16,363796.0,37.4034,37.4289,37.3865,37.4034,363796.0
2018-06-22 14:10:00,44.16,44.17,44.13,44.14,134154.0,37.4034,37.4119,37.378,37.3865,134154.0
2018-06-22 14:20:00,44.14,44.15,44.11,44.11,108446.0,37.3865,37.395,37.3611,37.3611,108446.0
2018-06-22 14:30:00,44.11,44.12,44.08,44.11,158039.0,37.3611,37.3696,37.3357,37.3611,158039.0
2018-06-22 14:40:00,44.11,44.15,44.11,44.15,72622.0,37.3611,37.395,37.3611,37.395,72622.0
2018-06-22 14:50:00,44.15,44.16,44.12,44.13,171218.0,37.395,37.4034,37.3696,37.378,171218.0
2018-06-22 15:00:00,44.13,44.14,44.11,44.11,78811.0,37.378,37.3865,37.3611,37.3611,78811.0
2018-06-22 15:10:00,44.11,44.13,44.1,44.1,197311.0,37.3611,37.378,37.3526,37.3526,197311.0
2018-06-22 15:20:00,44.1,44.12,44.09,44.1,125458.0,37.3526,37.3696,37.3442,37.3526,125458.0
2018-06-22 15:30:00,44.1,44.12,44.09,44.09,193207.0,37.3526,37.3696,37.3442,37.3442,193207.0
2018-06-22 15:40:00,44.09,44.14,44.09,44.11,430556.0,37.3442,37.3865,37.3442,37.3611,430556.0
2018-06-22 15:50:00,44.11,44.14,44.07,44.14,2251231.0,37.3611,37.3865,37.3272,37.3865,2251231.0
2018-06-25 09:30:00,43.41,43.47,43.29,43.37,2342490.0,36.7682,36.819,36.6666,36.7343,2342490.0
2018-06-25 09:40:00,43.36,43.38,43.29,43.34,889556.0,36.7258,36.7428,36.6666,36.7089,889556.0
2018-06-25 09:50:00,43.33,43.36,43.27,43.28,744762.0,36.7004,36.7258,36.6496,36.6581,744762.0
2018-06-25 10:00:00,43.29,43.33,43.17,43.19,1420395.0,36.6666,36.7004,36.5649,36.5819,1420395.0
2018-06-25 10:10:00,43.19,43.21,43.12,43.12,1597481.0,36.5819,36.5988,36.5226,36.5226,1597481.0
2018-06-25 10:20:00,43.13,43.25,43.09,43.24,1562851.0,36.531,36.6327,36.4972,36.6242,1562851.0
2018-06-25 10:30:00,43.23,43.3,43.2,43.27,1189334.0,36.6157,36.675,36.5903,36.6496,1189334.0
2018-06-25 10:40:00,43.28,43.33,43.25,43.3,664100.0,36.6581,36.7004,36.6327,36.675,664100.0
2018-06-25 10:50:00,43.3,43.32,43.2,43.25,558142.0,36.675,36.692,36.5903,36.6327,558142.0
2018-06-25 11:00:00,43.25,43.27,43.18,43.21,492307.0,36.6327,36.6496,36.5734,36.5988,492307.0
2018-06-25 11:10:00,43.21,43.25,43.18,43.2,468875.0,36.5988,36.6327,36.5734,36.5903,468875.0
2018-06-25 11:20:00,43.19,43.2,43.08,43.09,559823.0,36.5819,36.5903,36.4887,36.4972,559823.0
2018-06-25 11:30:00,43.09,43.1,42.99,43.03,551957.0,36.4972,36.5056,36.4125,36.4463,551957.0
2018-06-25 11:40:00,43.03,43.1,43.01,43.09,469311.0,36.4463,36.5056,36.4294,36.4972,469311.0
2018-06-25 11:50:00,43.09,43.1,42.99,43.0,646199.0,36.4972,36.5056,36.4125,36.4209,646199.0
2018-06-25 12:00:00,43.0,43.01,42.87,42.87,592868.0,36.4209,36.4294,36.3108,36.3108,592868.0
2018-06-25 12:10:00,42.88,42.98,42.87,42.96,1058674.0,36.3193,36.404,36.3108,36.387,1058674.0
2018-06-25 12:20:00,42.95,43.03,42.92,43.0,600002.0,36.3786,36.4463,36.3532,36.4209,600002.0
2018-06-25 12:30:00,43.01,43.05,42.95,42.98,428079.0,36.4294,36.4633,36.3786,36.404,428079.0
2018-06-25 12:40:00,42.98,43.05,42.98,43.0,266004.0,36.404,36.4633,36.404,36.4209,266004.0
2018-06-25 12:50:00,42.99,43.11,42.97,43.09,406958.0,36.4125,36.5141,36.3955,36.4972,406958.0
2018-06-25 13:00:00,43.09,43.13,43.07,43.12,331934.0,36.4972,36.531,36.4802,36.5226,331934.0
2018-06-25 13:10:00,43.12,43.12,43.01,43.04,198501.0,36.5226,36.5226,36.4294,36.4548,198501.0
2018-06-25 13:20:00,43.03,43.1,43.03,43.07,374412.0,36.4463,36.5056,36.4463,36.4802,374412.0
2018-06-25 13:30:00,43.07,43.14,43.07,43.14,163459.0,36.4802,36.5395,36.4802,36.5395,163459.0
2018-06-25 13:40:00,43.14,43.24,43.13,43.22,436618.0,36.5395,36.6242,36.531,36.6073,436618.0
2018-06-25 13:50:00,43.21,43.22,43.16,43.17,213702.0,36.5988,36.6073,36.5564,36.5649,213702.0
2018-06-25 14:00:00,43.17,43.19,43.14,43.16,276249.0,36.5649,36.5819,36.5395,36.5564,276249.0
2018-06-25 14:10:00,43.16,43.19,43.13,43.15,261696.0,36.5564,36.5819,36.531,36.548,261696.0
2018-06-25 14:20:00,43.15,43.17,43.12,43.16,293672.0,36.548,36.5649,36.5226,36.5564,293672.0
2018-06-25 14:30:00,43.16,43.18,43.04,43.04,317614.0,36.5564,36.5734,36.4548,36.4548,317614.0
2018-06-25 14:40:00,43.04,43.07,43.01,43.02,297045.0,36.4548,36.4802,36.4294,36.4379,297045.0
2018-06-25 14:50:00,43.02,43.09,42.97,43.08,688297.0,36.4379,36.4972,36.3955,36.4887,688297.0
2018-06-25 15:00:00,43.08,43.09,43.05,43.06,605395.0,36.4887,36.4972,36.4633,36.4717,605395.0
2018-06-25 15:10:00,43.06,43.11,43.02,43.09,689984.0,36.4717,36.5141,36.4379,36.4972,689984.0
2018-06-25 15:20:00,43.09,43.1,43.06,43.07,479385.0,36.4972,36.5056,36.4717,36.4802,479385.0
2018-06-25 15:30:00,43.07,43.32,43.06,43.32,1688554.0,36.4802,36.692,36.4717,36.692,1688554.0
2018-06-25 15:40:00,43.31,43.4,43.25,43.26,2907264.0,36.6835,36.7597,36.6327,36.6411,2907264.0
2018-06-25 15:50:00,43.26,43.33,43.15,43.23,4756300.0,36.6411,36.7004,36.548,36.6157,4756300.0
2018-06-26 09:30:00,43.21,43.25,43.03,43.08,1685112.0,36.5988,36.6327,36.4463,36.4887,1685112.0
2018-06-26 09:40:00,43.08,43.17,43.07,43.16,2086694.0,36.4887,36.5649,36.4802,36.5564,2086694.0
2018-06-26 09:50:00,43.16,43.2,43.13,43.16,1620250.0,36.5564,36.5903,36.531,36.5564,1620250.0
2018-06-26 10:00:00,43.18,43.22,43.13,43.14,594151.0,36.5734,36.6073,36.531,36.5395,594151.0
2018-06-26 10:10:00,43.14,43.28,43.13,43.25,1352657.0,36.5395,36.6581,36.531,36.6327,1352657.0
2018-06-26 10:20:00,43.25,43.25,43.15,43.15,446691.0,36.6327,36.6327,36.548,36.548,446691.0
2018-06-26 10:30:00,43.15,43.2,43.09,43.11,539387.0,36.548,36.5903,36.4972,36.5141,539387.0
2018-06-26 10:40:00,43.11,43.14,43.04,43.12,313789.0,36.5141,36.5395,36.4548,36.5226,313789.0
2018-06-26 10:50:00,43.11,43.18,43.11,43.14,997379.0,36.5141,36.5734,36.5141,36.5395,997379.0
2018-06-26 11:00:00,43.13,43.16,43.09,43.11,360058.0,36.531,36.5564,36.4972,36.5141,360058.0
2018-06-26 11:10:00,43.11,43.15,43.1,43.13,458818.0,36.5141,36.548,36.5056,36.531,458818.0
2018-06-26 11:20:00,43.13,43.18,43.11,43.11,250622.0,36.531,36.5734,36.5141,36.5141,250622.0
2018-06-26 11:30:00,43.11,43.15,43.08,43.14,390085.0,36.5141,36.548,36.4887,36.5395,390085.0
2018-06-26 11:40:00,43.14,43.19,43.13,43.17,368033.0,36.5395,36.5819,36.531,36.5649,368033.0
2018-06-26 11:50:00,43.18,43.21,43.15,43.21,193308.0,36.5734,36.5988,36.548,36.5988,193308.0
2018-06-26 12:00:00,43.21,43.27,43.2,43.25,289404.0,36.5988,36.6496,36.5903,36.6327,289404.0
2018-06-26 12:10:00,43.25,43.29,43.19,43.22,322732.0,36.6327,36.6666,36.5819,36.6073,322732.0
2018-06-26 12:20:00,43.23,43.24,43.19,43.22,311604.0,36.6157,36.6242,36.5819,36.6073,311604.0
2018-06-26 12:30:00,43.22,43.27,43.22,43.23,251754.0,36.6073,36.6496,36.6073,36.6157,251754.0
2018-06-26 12:40:00,43.24,43.26,43.2,43.22,234087.0,36.6242,36.6411,36.5903,36.6073,234087.0
2018-06-26 12:50:00,43.22,43.27,43.2,43.27,387577.0,36.6073,36.6496,36.5903,36.6496,387577.0
2018-06-26 13:00:00,43.27,43.29,43.24,43.28,354854.0,36.6496,36.6666,36.6242,36.6581,354854.0
2018-06-26 13:10:00,43.28,43.34,43.26,43.34,204857.0,36.6581,36.7089,36.6411,36.7089,204857.0
2018-06-26 13:20:00,43.34,43.39,43.29,43.39,1349562.0,36.7089,36.7513,36.6666,36.7513,1349562.0
2018-06-26 13:30:00,43.39,43.43,43.36,43.4,940209.0,36.7513,36.7851,36.7258,36.7597,940209.0
2018-06-26 13:40:00,43.4,43.4,43.3,43.32,306050.0,36.7597,36.7597,36.675,36.692,306050.0
2018-06-26 13:50:00,43.32,43.32,43.28,43.31,360831.0,36.692,36.692,36.6581,36.6835,360831.0
2018-06-26 14:00:00,43.31,43.38,43.29,43.3,593868.0,36.6835,36.7428,36.6666,36.675,593868.0
2018-06-26 14:10:00,43.3,43.3,43.25,43.26,391778.0,36.675,36.675,36.6327,36.6411,391778.0
2018-06-26 14:20:00,43.26,43.3,43.25,43.27,243912.0,36.6411,36.675,36.6327,36.6496,243912.0
2018-06-26 14:30:00,43.27,43.34,43.27,43.33,187943.0,36.6496,36.7089,36.6496,36.7004,187943.0
2018-06-26 14:40:00,43.33,43.37,43.31,43.34,218277.0,36.7004,36.7343,36.6835,36.7089,218277.0
2018-06-26 14:50:00,43.34,43.39,43.34,43.34,207220.0,36.7089,36.7513,36.7089,36.7089,207220.0
2018-06-26 15:00:00,43.34,43.35,43.29,43.3,251186.0,36.7089,36.7174,36.6666,36.675,251186.0
2018-06-26 15:10:00,43.3,43.31,43.28,43.29,199629.0,36.675,36.6835,36.6581,36.6666,199629.0
2018-06-26 15:20:00,43.29,43.29,43.25,43.26,246027.0,36.6666,36.6666,36.6327,36.6411,246027.0
2018-06-26 15:30:00,43.26,43.31,43.26,43.29,241445.0,36.6411,36.6835,36.6411,36.6666,241445.0
2018-06-26 15:40:00,43.3,43.3,43.17,43.2,762902.0,36.675,36.675,36.5649,36.5903,762902.0
2018-06-26 15:50:00,43.19,43.23,43.16,43.2,1327031.0,36.5819,36.6157,36.5564,36.5903,1327031.0
2018-06-27 09:30:00,42.73,42.76,42.61,42.65,1371787.0,36.1922,36.2176,36.0906,36.1245,1371787.0
2018-06-27 09:40:00,42.65,42.81,42.6,42.79,821074.0,36.1245,36.26,36.0821,36.2431,821074.0
2018-06-27 09:50:00,42.79,42.85,42.75,42.8,611656.0,36.2431,36.2939,36.2092,36.2515,611656.0
2018-06-27 10:00:00,42.8,42.81,42.72,42.78,644209.0,36.2515,36.26,36.1838,36.2346,644209.0
2018-06-27 10:10:00,42.78,42.84,42.75,42.81,347153.0,36.2346,36.2854,36.2092,36.26,347153.0
2018-06-27 10:20:00,42.82,42.85,42.72,42.73,316198.0,36.2685,36.2939,36.1838,36.1922,316198.0
2018-06-27 10:30:00,42.73,42.83,42.72,42.83,368936.0,36.1922,36.2769,36.1838,36.2769,368936.0
2018-06-27 10:40:00,42.83,42.85,42.75,42.77,264786.0,36.2769,36.2939,36.2092,36.2261,264786.0
2018-06-27 10:50:00,42.77,42.79,42.72,42.73,325605.0,36.2261,36.2431,36.1838,36.1922,325605.0
2018-06-27 11:00:00,42.73,42.74,42.5,42.53,2097111.0,36.1922,36.2007,35.9974,36.0228,2097111.0
2018-06-27 11:10:00,42.53,42.55,42.42,42.52,967723.0,36.0228,36.0398,35.9297,36.0144,967723.0
2018-06-27 11:20:00,42.52,42.52,42.37,42.43,606075.0,36.0144,36.0144,35.8873,35.9381,606075.0
2018-06-27 11:30:00,42.42,42.51,42.38,42.48,812537.0,35.9297,36.0059,35.8958,35.9805,812537.0
2018-06-27 11:40:00,42.47,42.56,42.39,42.51,1118686.0,35.972,36.0482,35.9043,36.0059,1118686.0
2018-06-27 11:50:00,42.51,42.56,42.47,42.52,393050.0,36.0059,36.0482,35.972,36.0144,393050.0
2018-06-27 12:00:00,42.52,42.59,42.5,42.54,281950.0,36.0144,36.0737,35.9974,36.0313,281950.0
2018-06-27 12:10:00,42.54,42.57,42.48,42.54,427074.0,36.0313,36.0567,35.9805,36.0313,427074.0
2018-06-27 12:20:00,42.54,42.56,42.49,42.49,306074.0,36.0313,36.0482,35.989,35.989,306074.0
2018-06-27 12:30:00,42.49,42.5,42.43,42.46,298395.0,35.989,35.9974,35.9381,35.9635,298395.0
2018-06-27 12:40:00,42.45,42.45,42.36,42.43,502669.0,35.9551,35.9551,35.8788,35.9381,502669.0
2018-06-27 12:50:00,42.43,42.5,42.41,42.43,342554.0,35.9381,35.9974,35.9212,35.9381,342554.0
2018-06-27 13:00:00,42.42,42.48,42.31,42.34,437618.0,35.9297,35.9805,35.8365,35.8619,437618.0
2018-06-27 13:10:00,42.34,42.37,42.23,42.25,641467.0,35.8619,35.8873,35.7687,35.7857,641467.0
2018-06-27 13:20:00,42.24,42.31,42.24,42.27,605981.0,35.7772,35.8365,35.7772,35.8026,605981.0
2018-06-27 13:30:00,42.27,42.34,42.24,42.29,297583.0,35.8026,35.8619,35.7772,35.8196,297583.0
2018-06-27 13:40:00,42.28,42.35,42.24,42.25,240778.0,35.8111,35.8704,35.7772,35.7857,240778.0
2018-06-27 13:50:00,42.24,42.26,42.18,42.25,648640.0,35.7772,35.7941,35.7264,35.7857,648640.0
2018-06-27 14:00:00,42.25,42.3,42.09,42.11,1198729.0,35.7857,35.828,35.6502,35.6671,1198729.0
2018-06-27 14:10:00,42.11,42.16,42.07,42.13,1228761.0,35.6671,35.7094,35.6332,35.684,1228761.0
2018-06-27 14:20:00,42.13,42.16,42.07,42.07,431173.0,35.684,35.7094,35.6332,35.6332,431173.0
2018-06-27 14:30:00,42.06,42.14,42.03,42.13,720748.0,35.6247,35.6925,35.5993,35.684,720748.0
2018-06-27 14:40:00,42.12,42.18,42.11,42.13,469203.0,35.6756,35.7264,35.6671,35.684,469203.0
2018-06-27 14:50:00,42.13,42.13,41.98,42.0,1535443.0,35.684,35.684,35.557,35.5739,1535443.0
2018-06-27 15:00:00,42.0,42.02,41.95,41.98,979548.0,35.5739,35.5909,35.5316,35.557,979548.0
2018-06-27 15:10:00,41.97,42.0,41.9,41.97,653221.0,35.5485,35.5739,35.4892,35.5485,653221.0
2018-06-27 15:20:00,41.97,42.1,41.95,42.05,707859.0,35.5485,35.6586,35.5316,35.6163,707859.0
2018-06-27 15:30:00,42.05,42.08,42.0,42.07,1150395.0,35.6163,35.6417,35.5739,35.6332,1150395.0
2018-06-27 15:40:00,42.07,42.13,41.98,41.99,1267523.0,35.6332,35.684,35.557,35.5655,1267523.0
2018-06-27 15:50:00,41.99,42.05,41.95,42.0,3215152.0,35.5655,35.6163,35.5316,35.5739,3215152.0
2018-06-28 09:30:00,41.91,42.08,41.86,42.03,1597612.0,35.4977,35.6417,35.4553,35.5993,1597612.0
2018-06-28 09:40:00,42.04,42.12,41.86,41.9,874006.0,35.6078,35.6756,35.4553,35.4892,874006.0
2018-06-28 09:50:00,41.91,42.08,41.87,42.02,719927.0,35.4977,35.6417,35.4638,35.5909,719927.0
2018-06-28 10:00:00,42.02,42.13,41.97,42.01,931960.0,35.5909,35.684,35.5485,35.5824,931960.0
2018-06-28 10:10:00,42.02,42.04,41.91,41.93,897957.0,35.5909,35.6078,35.4977,35.5146,897957.0
2018-06-28 10:20:00,41.93,42.0,41.88,41.97,715251.0,35.5146,35.5739,35.4723,35.5485,715251.0
2018-06-28 10:30:00,41.97,41.97,41.83,41.92,636777.0,35.5485,35.5485,35.4299,35.5062,636777.0
2018-06-28 10:40:00,41.92,41.99,41.87,41.91,466408.0,35.5062,35.5655,35.4638,35.4977,466408.0
2018-06-28 10:50:00,41.91,41.99,41.84,41.99,480921.0,35.4977,35.5655,35.4384,35.5655,480921.0
2018-06-28 11:00:00,41.98,42.08,41.97,42.05,2707909.0,35.557,35.6417,35.5485,35.6163,2707909.0
2018-06-28 11:10:00,42.06,42.09,41.96,42.09,835450.0,35.6247,35.6502,35.54,35.6502,835450.0
2018-06-28 11:20:00,42.09,42.14,42.05,42.1,411948.0,35.6502,35.6925,35.6163,35.6586,411948.0
2018-06-28 11:30:00,42.1,42.17,42.08,42.17,444261.0,35.6586,35.7179,35.6417,35.7179,444261.0
2018-06-28 11:40:00,42.16,42.17,42.05,42.06,392749.0,35.7094,35.7179,35.6163,35.6247,392749.0
2018-06-28 11:50:00,42.06,42.11,42.06,42.1,282242.0,35.6247,35.6671,35.6247,35.6586,282242.0
2018-06-28 12:00:00,42.11,42.14,42.03,42.07,385083.0,35.6671,35.6925,35.5993,35.6332,385083.0
2018-06-28 12:10:00,42.07,42.08,42.03,42.05,221683.0,35.6332,35.6417,35.5993,35.6163,221683.0
2018-06-28 12:20:00,42.06,42.07,41.98,42.02,287447.0,35.6247,35.6332,35.557,35.5909,287447.0
2018-06-28 12:30:00,42.02,42.06,41.99,42.06,339576.0,35.5909,35.6247,35.5655,35.6247,339576.0
2018-06-28 12:40:00,42.05,42.11,42.02,42.1,1003339.0,35.6163,35.6671,35.5909,35.6586,1003339.0
2018-06-28 12:50:00,42.11,42.2,42.1,42.18,351925.0,35.6671,35.7433,35.6586,35.7264,351925.0
2018-06-28 13:00:00,42.18,42.19,42.15,42.17,143042.0,35.7264,35.7349,35.701,35.7179,143042.0
2018-06-28 13:10:00,42.16,42.23,42.16,42.19,179661.0,35.7094,35.7687,35.7094,35.7349,179661.0
2018-06-28 13:20:00,42.19,42.26,42.19,42.24,403707.0,35.7349,35.7941,35.7349,35.7772,403707.0
2018-06-28 13:30:00,42.23,42.27,42.18,42.19,446922.0,35.7687,35.8026,35.7264,35.7349,446922.0
2018-06-28 13:40:00,42.19,42.23,42.16,42.17,299118.0,35.7349,35.7687,35.7094,35.7179,299118.0
2018-06-28 13:50:00,42.18,42.23,42.18,42.2,158623.0,35.7264,35.7687,35.7264,35.7433,158623.0
2018-06-28 14:00:00,42.21,42.24,42.18,42.22,216640.0,35.7518,35.7772,35.7264,35.7603,216640.0
2018-06-28 14:10:00,42.22,42.22,42.16,42.21,206821.0,35.7603,35.7603,35.7094,35.7518,206821.0
2018-06-28 14:20:00,42.22,42.26,42.2,42.24,498432.0,35.7603,35.7941,35.7433,35.7772,498432.0
2018-06-28 14:30:00,42.24,42.26,42.2,42.23,220373.0,35.7772,35.7941,35.7433,35.7687,220373.0
2018-06-28 14:40:00,42.24,42.25,42.18,42.23,180274.0,35.7772,35.7857,35.7264,35.7687,180274.0
2018-06-28 14:50:00,42.23,42.31,42.22,42.29,172045.0,35.7687,35.8365,35.7603,35.8196,172045.0
2018-06-28 15:00:00,42.29,42.29,42.22,42.24,329015.0,35.8196,35.8196,35.7603,35.7772,329015.0
2018-06-28 15:10:00,42.24,42.33,42.23,42.32,441117.0,35.7772,35.8534,35.7687,35.845,441117.0
2018-06-28 15:20:00,42.32,42.35,42.28,42.29,511100.0,35.845,35.8704,35.8111,35.8196,511100.0
2018-06-28 15:30:00,42.29,42.31,42.25,42.28,501907.0,35.8196,35.8365,35.7857,35.8111,501907.0
2018-06-28 15:40:00,42.28,42.33,42.28,42.33,445056.0,35.8111,35.8534,35.8111,35.8534,445056.0
2018-06-28 15:50:00,42.32,42.37,42.28,42.37,1872339.0,35.845,35.8873,35.8111,35.8873,1872339.0
2018-06-29 09:30:00,42.97,43.07,42.95,43.06,1761088.0,36.3955,36.4802,36.3786,36.4717,1761088.0
2018-06-29 09:40:00,43.06,43.12,43.05,43.1,1018633.0,36.4717,36.5226,36.4633,36.5056,1018633.0
2018-06-29 09:50:00,43.1,43.11,42.84,42.92,3634692.0,36.5056,36.5141,36.2854,36.3532,3634692.0
2018-06-29 10:00:00,42.93,43.03,42.91,42.99,1028920.0,36.3616,36.4463,36.3447,36.4125,1028920.0
2018-06-29 10:10:00,42.99,43.02,42.82,42.9,2426728.0,36.4125,36.4379,36.2685,36.3362,2426728.0
2018-06-29 10:20:00,42.89,42.91,42.8,42.8,865950.0,36.3278,36.3447,36.2515,36.2515,865950.0
2018-06-29 10:30:00,42.81,42.91,42.8,42.89,393658.0,36.26,36.3447,36.2515,36.3278,393658.0
2018-06-29 10:40:00,42.89,42.94,42.87,42.94,217813.0,36.3278,36.3701,36.3108,36.3701,217813.0
2018-06-29 10:50:00,42.94,42.96,42.91,42.94,207408.0,36.3701,36.387,36.3447,36.3701,207408.0
2018-06-29 11:00:00,42.94,42.98,42.91,42.97,457658.0,36.3701,36.404,36.3447,36.3955,457658.0
2018-06-29 11:10:00,42.97,43.01,42.95,42.99,391194.0,36.3955,36.4294,36.3786,36.4125,391194.0
2018-06-29 11:20:00,42.99,43.05,42.97,43.05,355283.0,36.4125,36.4633,36.3955,36.4633,355283.0
2018-06-29 11:30:00,43.04,43.05,42.97,42.99,517058.0,36.4548,36.4633,36.3955,36.4125,517058.0
2018-06-29 11:40:00,43.0,43.02,42.98,43.0,353176.0,36.4209,36.4379,36.404,36.4209,353176.0
2018-06-29 11:50:00,43.0,43.01,42.91,42.93,279520.0,36.4209,36.4294,36.3447,36.3616,279520.0
2018-06-29 12:00:00,42.93,43.01,42.92,42.97,409580.0,36.3616,36.4294,36.3532,36.3955,409580.0
2018-06-29 12:10:00,42.97,42.97,42.92,42.97,207606.0,36.3955,36.3955,36.3532,36.3955,207606.0
2018-06-29 12:20:00,42.97,42.98,42.91,42.94,140994.0,36.3955,36.404,36.3447,36.3701,140994.0
2018-06-29 12:30:00,42.94,42.96,42.89,42.95,303091.0,36.3701,36.387,36.3278,36.3786,303091.0
2018-06-29 12:40:00,42.94,42.94,42.9,42.92,255606.0,36.3701,36.3701,36.3362,36.3532,255606.0
2018-06-29 12:50:00,42.91,42.95,42.89,42.93,242668.0,36.3447,36.3786,36.3278,36.3616,242668.0
2018-06-29 13:00:00,42.94,42.97,42.93,42.95,289539.0,36.3701,36.3955,36.3616,36.3786,289539.0
2018-06-29 13:10:00,42.96,42.98,42.94,42.94,114073.0,36.387,36.404,36.3701,36.3701,114073.0
2018-06-29 13:20:00,42.94,42.95,42.91,42.93,132562.0,36.3701,36.3786,36.3447,36.3616,132562.0
2018-06-29 13:30:00,42.93,42.99,42.92,42.97,239966.0,36.3616,36.4125,36.3532,36.3955,239966.0
2018-06-29 13:40:00,42.97,43.03,42.96,43.01,180316.0,36.3955,36.4463,36.387,36.4294,180316.0
2018-06-29 13:50:00,43.0,43.07,42.99,43.01,342067.0,36.4209,36.4802,36.4125,36.4294,342067.0
2018-06-29 14:00:00,43.01,43.08,43.01,43.08,290636.0,36.4294,36.4887,36.4294,36.4887,290636.0
2018-06-29 14:10:00,43.08,43.1,43.05,43.08,245165.0,36.4887,36.5056,36.4633,36.4887,245165.0
2018-06-29 14:20:00,43.08,43.1,43.04,43.1,163042.0,36.4887,36.5056,36.4548,36.5056,163042.0
2018-06-29 14:30:00,43.09,43.1,43.05,43.07,268249.0,36.4972,36.5056,36.4633,36.4802,268249.0
2018-06-29 14:40:00,43.08,43.13,43.04,43.12,241529.0,36.4887,36.531,36.4548,36.5226,241529.0
2018-06-29 14:50:00,43.11,43.12,43.08,43.11,235703.0,36.5141,36.5226,36.4887,36.5141,235703.0
2018-06-29 15:00:00,43.11,43.15,43.11,43.12,216219.0,36.5141,36.548,36.5141,36.5226,216219.0
2018-06-29 15:10:00,43.12,43.13,43.09,43.11,272633.0,36.5226,36.531,36.4972,36.5141,272633.0
2018-06-29 15:20:00,43.11,43.16,43.1,43.13,554288.0,36.5141,36.5564,36.5056,36.531,554288.0
2018-06-29 15:30:00,43.13,43.13,43.06,43.1,615043.0,36.531,36.531,36.4717,36.5056,615043.0
2018-06-29 15:40:00,43.1,43.1,43.03,43.04,799281.0,36.5056,36.5056,36.4463,36.4548,799281.0
2018-06-29 15:50:00,43.05,43.08,42.91,42.92,2884480.0,36.4633,36.4887,36.3447,36.3532,2884480.0
2018-07-02 09:30:00,42.14,42.2,41.96,42.17,1877018.0,35.6925,35.7433,35.54,35.7179,1877018.0
2018-07-02 09:40:00,42.17,42.19,41.97,42.05,1344779.0,35.7179,35.7349,35.5485,35.6163,1344779.0
2018-07-02 09:50:00,42.05,42.09,42.0,42.04,689576.0,35.6163,35.6502,35.5739,35.6078,689576.0
2018-07-02 10:00:00,42.03,42.09,41.96,42.02,1107963.0,35.5993,35.6502,35.54,35.5909,1107963.0
2018-07-02 10:10:00,42.03,42.05,41.92,41.96,424061.0,35.5993,35.6163,35.5062,35.54,424061.0
2018-07-02 10:20:00,41.96,42.07,41.94,42.05,587241.0,35.54,35.6332,35.5231,35.6163,587241.0
2018-07-02 10:30:00,42.05,42.1,42.01,42.03,535576.0,35.6163,35.6586,35.5824,35.5993,535576.0
2018-07-02 10:40:00,42.04,42.08,41.97,42.01,476691.0,35.6078,35.6417,35.5485,35.5824,476691.0
2018-07-02 10:50:00,42.0,42.07,41.98,42.01,649954.0,35.5739,35.6332,35.557,35.5824,649954.0
2018-07-02 11:00:00,42.01,42.29,42.01,42.27,1936462.0,35.5824,35.8196,35.5824,35.8026,1936462.0
2018-07-02 11:10:00,42.27,42.28,42.16,42.16,2410151.0,35.8026,35.8111,35.7094,35.7094,2410151.0
2018-07-02 11:20:00,42.16,42.19,42.14,42.14,652861.0,35.7094,35.7349,35.6925,35.6925,652861.0
2018-07-02 11:30:00,42.15,42.15,42.07,42.07,474491.0,35.701,35.701,35.6332,35.6332,474491.0
2018-07-02 11:40:00,42.08,42.09,42.01,42.04,359876.0,35.6417,35.6502,35.5824,35.6078,359876.0
2018-07-02 11:50:00,42.04,42.14,42.04,42.07,442857.0,35.6078,35.6925,35.6078,35.6332,442857.0
2018-07-02 12:00:00,42.07,42.09,41.96,41.97,348108.0,35.6332,35.6502,35.54,35.5485,348108.0
2018-07-02 12:10:00,41.97,41.97,41.9,41.93,269026.0,35.5485,35.5485,35.4892,35.5146,269026.0
2018-07-02 12:20:00,41.93,41.95,41.87,41.89,332927.0,35.5146,35.5316,35.4638,35.4808,332927.0
2018-07-02 12:30:00,41.89,41.92,41.87,41.9,370835.0,35.4808,35.5062,35.4638,35.4892,370835.0
2018-07-02 12:40:00,41.9,42.01,41.87,41.98,875311.0,35.4892,35.5824,35.4638,35.557,875311.0
2018-07-02 12:50:00,41.98,41.99,41.86,41.87,489432.0,35.557,35.5655,35.4553,35.4638,489432.0
2018-07-02 13:00:00,41.87,41.9,41.84,41.87,279806.0,35.4638,35.4892,35.4384,35.4638,279806.0
2018-07-02 13:10:00,41.87,41.87,41.81,41.86,270373.0,35.4638,35.4638,35.413,35.4553,270373.0
2018-07-02 13:20:00,41.86,41.91,41.85,41.88,653169.0,35.4553,35.4977,35.4469,35.4723,653169.0
2018-07-02 13:30:00,41.88,41.94,41.87,41.93,283555.0,35.4723,35.5231,35.4638,35.5146,283555.0
2018-07-02 13:40:00,41.94,41.99,41.91,41.98,276669.0,35.5231,35.5655,35.4977,35.557,276669.0
2018-07-02 13:50:00,41.98,42.03,41.96,42.01,238051.0,35.557,35.5993,35.54,35.5824,238051.0
2018-07-02 14:00:00,42.0,42.08,41.98,42.03,221417.0,35.5739,35.6417,35.557,35.5993,221417.0
2018-07-02 14:10:00,42.03,42.12,42.0,42.07,259163.0,35.5993,35.6756,35.5739,35.6332,259163.0
2018-07-02 14:20:00,42.07,42.09,42.04,42.09,237483.0,35.6332,35.6502,35.6078,35.6502,237483.0
2018-07-02 14:30:00,42.09,42.11,42.0,42.01,348352.0,35.6502,35.6671,35.5739,35.5824,348352.0
2018-07-02 14:40:00,42.0,42.04,41.99,42.01,171164.0,35.5739,35.6078,35.5655,35.5824,171164.0
2018-07-02 14:50:00,42.01,42.02,41.91,41.93,346592.0,35.5824,35.5909,35.4977,35.5146,346592.0
2018-07-02 15:00:00,41.93,41.95,41.9,41.91,314270.0,35.5146,35.5316,35.4892,35.4977,314270.0
2018-07-02 15:10:00,41.9,42.0,41.89,41.99,482137.0,35.4892,35.5739,35.4808,35.5655,482137.0
2018-07-02 15:20:00,41.99,42.06,41.98,42.03,406814.0,35.5655,35.6247,35.557,35.5993,406814.0
2018-07-02 15:30:00,42.02,42.07,41.99,42.07,476796.0,35.5909,35.6332,35.5655,35.6332,476796.0
2018-07-02 15:40:00,42.07,42.09,42.03,42.08,718358.0,35.6332,35.6502,35.5993,35.6417,718358.0
2018-07-02 15:50:00,42.09,42.22,42.08,42.11,3210314.0,35.6502,35.7603,35.6417,35.6671,3210314.0
2018-07-03 09:30:00,42.56,42.56,42.35,42.37,1745954.0,36.0482,36.0482,35.8704,35.8873,1745954.0
2018-07-03 09:40:00,42.38,42.5,42.35,42.47,1081665.0,35.8958,35.9974,35.8704,35.972,1081665.0
2018-07-03 09:50:00,42.48,42.51,42.4,42.43,1405343.0,35.9805,36.0059,35.9127,35.9381,1405343.0
2018-07-03 10:00:00,42.43,42.5,42.43,42.47,550182.0,35.9381,35.9974,35.9381,35.972,550182.0
2018-07-03 10:10:00,42.47,42.49,42.44,42.48,459889.0,35.972,35.989,35.9466,35.9805,459889.0
2018-07-03 10:20:00,42.48,42.53,42.45,42.5,1046986.0,35.9805,36.0228,35.9551,35.9974,1046986.0
2018-07-03 10:30:00,42.5,42.57,42.49,42.54,297615.0,35.9974,36.0567,35.989,36.0313,297615.0
2018-07-03 10:40:00,42.54,42.54,42.46,42.47,256259.0,36.0313,36.0313,35.9635,35.972,256259.0
2018-07-03 10:50:00,42.47,42.48,42.4,42.42,305015.0,35.972,35.9805,35.9127,35.9297,305015.0
2018-07-03 11:00:00,42.43,42.44,42.38,42.4,339971.0,35.9381,35.9466,35.8958,35.9127,339971.0
2018-07-03 11:10:00,42.39,42.44,42.38,42.43,324787.0,35.9043,35.9466,35.8958,35.9381,324787.0
2018-07-03 11:20:00,42.43,42.43,42.37,42.39,691971.0,35.9381,35.9381,35.8873,35.9043,691971.0
2018-07-03 11:30:00,42.39,42.42,42.38,42.41,276456.0,35.9043,35.9297,35.8958,35.9212,276456.0
2018-07-03 11:40:00,42.41,42.43,42.38,42.42,152828.0,35.9212,35.9381,35.8958,35.9297,152828.0
2018-07-03 11:50:00,42.42,42.42,42.34,42.39,307880.0,35.9297,35.9297,35.8619,35.9043,307880.0
2018-07-03 12:00:00,42.39,42.41,42.35,42.38,219645.0,35.9043,35.9212,35.8704,35.8958,219645.0
2018-07-03 12:10:00,42.37,42.39,42.28,42.33,421861.0,35.8873,35.9043,35.8111,35.8534,421861.0
2018-07-03 12:20:00,42.32,42.34,42.27,42.29,208592.0,35.845,35.8619,35.8026,35.8196,208592.0
2018-07-03 12:30:00,42.29,42.3,42.17,42.17,253435.0,35.8196,35.828,35.7179,35.7179,253435.0
2018-07-03 12:40:00,42.17,42.22,42.13,42.14,446032.0,35.7179,35.7603,35.684,35.6925,446032.0
2018-07-03 12:50:00,42.13,42.14,42.06,42.07,966374.0,35.684,35.6925,35.6247,35.6332,966374.0
2018-07-05 09:30:00,42.12,42.17,41.93,41.97,1206731.0,35.6756,35.7179,35.5146,35.5485,1206731.0
2018-07-05 09:40:00,41.97,42.01,41.88,41.93,529507.0,35.5485,35.5824,35.4723,35.5146,529507.0
2018-07-05 09:50:00,41.94,41.96,41.9,41.91,346409.0,35.5231,35.54,35.4892,35.4977,346409.0
2018-07-05 10:00:00,41.91,41.95,41.85,41.95,792138.0,35.4977,35.5316,35.4469,35.5316,792138.0
2018-07-05 10:10:00,41.94,41.95,41.81,41.86,395306.0,35.5231,35.5316,35.413,35.4553,395306.0
2018-07-05 10:20:00,41.86,41.86,41.77,41.8,416786.0,35.4553,35.4553,35.3791,35.4045,416786.0
2018-07-05 10:30:00,41.8,41.82,41.74,41.78,351533.0,35.4045,35.4215,35.3537,35.3876,351533.0
2018-07-05 10:40:00,41.78,41.85,41.77,41.83,260479.0,35.3876,35.4469,35.3791,35.4299,260479.0
2018-07-05 10:50:00,41.82,41.82,41.67,41.73,388157.0,35.4215,35.4215,35.2944,35.3452,388157.0
2018-07-05 11:00:00,41.73,41.74,41.67,41.73,291282.0,35.3452,35.3537,35.2944,35.3452,291282.0
2018-07-05 11:10:00,41.73,41.81,41.72,41.8,409047.0,35.3452,35.413,35.3368,35.4045,409047.0
2018-07-05 11:20:00,41.8,41.88,41.8,41.87,382616.0,35.4045,35.4723,35.4045,35.4638,382616.0
2018-07-05 11:30:00,41.86,41.93,41.86,41.91,457405.0,35.4553,35.5146,35.4553,35.4977,457405.0
2018-07-05 11:40:00,41.91,41.97,41.88,41.95,444011.0,35.4977,35.5485,35.4723,35.5316,444011.0
2018-07-05 11:50:00,41.94,41.99,41.92,41.93,332833.0,35.5231,35.5655,35.5062,35.5146,332833.0
2018-07-05 12:00:00,41.93,42.03,41.92,42.0,399194.0,35.5146,35.5993,35.5062,35.5739,399194.0
2018-07-05 12:10:00,42.0,42.06,41.95,42.02,387008.0,35.5739,35.6247,35.5316,35.5909,387008.0
2018-07-05 12:20:00,42.02,42.04,41.99,42.01,438322.0,35.5909,35.6078,35.5655,35.5824,438322.0
2018-07-05 12:30:00,42.01,42.01,41.96,41.99,279044.0,35.5824,35.5824,35.54,35.5655,279044.0
2018-07-05 12:40:00,41.98,42.0,41.93,41.94,278401.0,35.557,35.5739,35.5146,35.5231,278401.0
2018-07-05 12:50:00,41.94,42.06,41.93,42.04,506788.0,35.5231,35.6247,35.5146,35.6078,506788.0
2018-07-05 13:00:00,42.04,42.04,41.98,41.99,133632.0,35.6078,35.6078,35.557,35.5655,133632.0
2018-07-05 13:10:00,41.99,42.01,41.97,42.0,105862.0,35.5655,35.5824,35.5485,35.5739,105862.0
2018-07-05 13:20:00,42.0,42.0,41.95,41.96,171430.0,35.5739,35.5739,35.5316,35.54,171430.0
2018-07-05 13:30:00,41.97,41.97,41.88,41.89,225607.0,35.5485,35.5485,35.4723,35.4808,225607.0
2018-07-05 13:40:00,41.89,41.9,41.84,41.86,206104.0,35.4808,35.4892,35.4384,35.4553,206104.0
2018-07-05 13:50:00,41.86,41.87,41.79,41.8,300707.0,35.4553,35.4638,35.3961,35.4045,300707.0
2018-07-05 14:00:00,41.81,41.89,41.69,41.71,632918.0,35.413,35.4808,35.3114,35.3283,632918.0
2018-07-05 14:10:00,41.71,41.81,41.68,41.8,572450.0,35.3283,35.413,35.3029,35.4045,572450.0
2018-07-05 14:20:00,41.81,41.82,41.73,41.76,428541.0,35.413,35.4215,35.3452,35.3706,428541.0
2018-07-05 14:30:00,41.76,41.78,41.7,41.71,493170.0,35.3706,35.3876,35.3198,35.3283,493170.0
2018-07-05 14:40:00,41.7,41.74,41.68,41.73,459411.0,35.3198,35.3537,35.3029,35.3452,459411.0
2018-07-05 14:50:00,41.74,41.78,41.73,41.76,371843.0,35.3537,35.3876,35.3452,35.3706,371843.0
2018-07-05 15:00:00,41.76,41.81,41.74,41.77,609071.0,35.3706,35.413,35.3537,35.3791,609071.0
2018-07-05 15:10:00,41.77,41.8,41.74,41.8,372205.0,35.3791,35.4045,35.3537,35.4045,372205.0
2018-07-05 15:20:00,41.79,41.81,41.76,41.8,395031.0,35.3961,35.413,35.3706,35.4045,395031.0
2018-07-05 15:30:00,41.8,41.87,41.77,41.87,445239.0,35.4045,35.4638,35.3791,35.4638,445239.0
2018-07-05 15:40:00,41.86,41.9,41.86,41.89,913881.0,35.4553,35.4892,35.4553,35.4808,913881.0
2018-07-05 15:50:00,41.88,41.97,41.88,41.94,1976224.0,35.4723,35.5485,35.4723,35.5231,1976224.0
2018-07-06 09:30:00,41.83,41.93,41.77,41.92,1612895.0,35.4299,35.5146,35.3791,35.5062,1612895.0
2018-07-06 09:40:00,41.92,41.98,41.91,41.94,1036670.0,35.5062,35.557,35.4977,35.5231,1036670.0
2018-07-06 09:50:00,41.94,42.0,41.91,42.0,768560.0,35.5231,35.5739,35.4977,35.5739,768560.0
2018-07-06 10:00:00,41.99,42.02,41.96,42.02,858261.0,35.5655,35.5909,35.54,35.5909,858261.0
2018-07-06 10:10:00,42.02,42.09,42.0,42.04,1174051.0,35.5909,35.6502,35.5739,35.6078,1174051.0
2018-07-06 10:20:00,42.04,42.1,42.01,42.08,301287.0,35.6078,35.6586,35.5824,35.6417,301287.0
2018-07-06 10:30:00,42.08,42.14,42.06,42.11,410208.0,35.6417,35.6925,35.6247,35.6671,410208.0
2018-07-06 10:40:00,42.11,42.21,42.11,42.19,425981.0,35.6671,35.7518,35.6671,35.7349,425981.0
2018-07-06 10:50:00,42.19,42.25,42.17,42.23,545068.0,35.7349,35.7857,35.7179,35.7687,545068.0
2018-07-06 11:00:00,42.24,42.3,42.22,42.29,418687.0,35.7772,35.828,35.7603,35.8196,418687.0
2018-07-06 11:10:00,42.29,42.37,42.27,42.35,555672.0,35.8196,35.8873,35.8026,35.8704,555672.0
2018-07-06 11:20:00,42.35,42.39,42.32,42.36,803087.0,35.8704,35.9043,35.845,35.8788,803087.0
2018-07-06 11:30:00,42.36,42.4,42.34,42.38,637051.0,35.8788,35.9127,35.8619,35.8958,637051.0
2018-07-06 11:40:00,42.39,42.4,42.35,42.39,401920.0,35.9043,35.9127,35.8704,35.9043,401920.0
2018-07-06 11:50:00,42.38,42.39,42.31,42.33,338740.0,35.8958,35.9043,35.8365,35.8534,338740.0
2018-07-06 12:00:00,42.32,42.43,42.31,42.43,389809.0,35.845,35.9381,35.8365,35.9381,389809.0
2018-07-06 12:10:00,42.43,42.44,42.38,42.39,381304.0,35.9381,35.9466,35.8958,35.9043,381304.0
2018-07-06 12:20:00,42.39,42.46,42.38,42.45,313559.0,35.9043,35.9635,35.8958,35.9551,313559.0
2018-07-06 12:30:00,42.44,42.45,42.4,42.44,339821.0,35.9466,35.9551,35.9127,35.9466,339821.0
2018-07-06 12:40:00,42.43,42.45,42.41,42.42,199490.0,35.9381,35.9551,35.9212,35.9297,199490.0
2018-07-06 12:50:00,42.42,42.45,42.41,42.45,356984.0,35.9297,35.9551,35.9212,35.9551,356984.0
2018-07-06 13:00:00,42.45,42.5,42.44,42.48,207069.0,35.9551,35.9974,35.9466,35.9805,207069.0
2018-07-06 13:10:00,42.48,42.52,42.47,42.51,541270.0,35.9805,36.0144,35.972,36.0059,541270.0
2018-07-06 13:20:00,42.52,42.52,42.45,42.46,236209.0,36.0144,36.0144,35.9551,35.9635,236209.0
2018-07-06 13:30:00,42.46,42.48,42.45,42.47,179259.0,35.9635,35.9805,35.9551,35.972,179259.0
2018-07-06 13:40:00,42.47,42.48,42.35,42.38,2305090.0,35.972,35.9805,35.8704,35.8958,2305090.0
2018-07-06 13:50:00,42.38,42.39,42.34,42.35,415963.0,35.8958,35.9043,35.8619,35.8704,415963.0
2018-07-06 14:00:00,42.35,42.37,42.33,42.35,183235.0,35.8704,35.8873,35.8534,35.8704,183235.0
2018-07-06 14:10:00,42.36,42.37,42.32,42.33,499155.0,35.8788,35.8873,35.845,35.8534,499155.0
2018-07-06 14:20:00,42.33,42.35,42.33,42.35,157067.0,35.8534,35.8704,35.8534,35.8704,157067.0
2018-07-06 14:30:00,42.34,42.35,42.29,42.3,191053.0,35.8619,35.8704,35.8196,35.828,191053.0
2018-07-06 14:40:00,42.29,42.33,42.29,42.33,127070.0,35.8196,35.8534,35.8196,35.8534,127070.0
2018-07-06 14:50:00,42.33,42.37,42.31,42.36,274970.0,35.8534,35.8873,35.8365,35.8788,274970.0
2018-07-06 15:00:00,42.35,42.37,42.33,42.34,249534.0,35.8704,35.8873,35.8534,35.8619,249534.0
2018-07-06 15:10:00,42.34,42.35,42.31,42.32,359463.0,35.8619,35.8704,35.8365,35.845,359463.0
2018-07-06 15:20:00,42.33,42.37,42.31,42.36,486374.0,35.8534,35.8873,35.8365,35.8788,486374.0
2018-07-06 15:30:00,42.37,42.37,42.3,42.33,449712.0,35.8873,35.8873,35.828,35.8534,449712.0
2018-07-06 15:40:00,42.33,42.34,42.25,42.26,799630.0,35.8534,35.8619,35.7857,35.7941,799630.0
2018-07-06 15:50:00,42.26,42.35,42.23,42.33,1339312.0,35.7941,35.8704,35.7687,35.8534,1339312.0
2018-07-09 09:30:00,42.9,43.03,42.9,42.95,853762.0,36.3362,36.4463,36.3362,36.3786,853762.0
2018-07-09 09:40:00,42.95,42.99,42.94,42.96,922997.0,36.3786,36.4125,36.3701,36.387,922997.0
2018-07-09 09:50:00,42.97,42.97,42.87,42.89,767236.0,36.3955,36.3955,36.3108,36.3278,767236.0
2018-07-09 10:00:00,42.89,42.94,42.86,42.88,638521.0,36.3278,36.3701,36.3023,36.3193,638521.0
2018-07-09 10:10:00,42.88,42.9,42.83,42.88,342224.0,36.3193,36.3362,36.2769,36.3193,342224.0
2018-07-09 10:20:00,42.88,42.92,42.85,42.88,476389.0,36.3193,36.3532,36.2939,36.3193,476389.0
2018-07-09 10:30:00,42.88,42.98,42.87,42.97,528645.0,36.3193,36.404,36.3108,36.3955,528645.0
2018-07-09 10:40:00,42.97,43.01,42.96,43.0,512241.0,36.3955,36.4294,36.387,36.4209,512241.0
2018-07-09 10:50:00,43.0,43.05,42.96,43.05,224510.0,36.4209,36.4633,36.387,36.4633,224510.0
2018-07-09 11:00:00,43.04,43.07,43.03,43.07,478644.0,36.4548,36.4802,36.4463,36.4802,478644.0
2018-07-09 11:10:00,43.07,43.11,43.05,43.1,283297.0,36.4802,36.5141,36.4633,36.5056,283297.0
2018-07-09 11:20:00,43.11,43.11,43.07,43.1,405545.0,36.5141,36.5141,36.4802,36.5056,405545.0
2018-07-09 11:30:00,43.09,43.15,43.05,43.13,554202.0,36.4972,36.548,36.4633,36.531,554202.0
2018-07-09 11:40:00,43.13,43.16,43.12,43.14,262655.0,36.531,36.5564,36.5226,36.5395,262655.0
2018-07-09 11:50:00,43.14,43.16,43.1,43.15,226273.0,36.5395,36.5564,36.5056,36.548,226273.0
2018-07-09 12:00:00,43.16,43.16,43.07,43.09,2008438.0,36.5564,36.5564,36.4802,36.4972,2008438.0
2018-07-09 12:10:00,43.09,43.11,43.07,43.08,535517.0,36.4972,36.5141,36.4802,36.4887,535517.0
2018-07-09 12:20:00,43.08,43.08,43.03,43.05,322589.0,36.4887,36.4887,36.4463,36.4633,322589.0
2018-07-09 12:30:00,43.05,43.06,43.02,43.05,192829.0,36.4633,36.4717,36.4379,36.4633,192829.0
2018-07-09 12:40:00,43.05,43.09,43.03,43.06,217224.0,36.4633,36.4972,36.4463,36.4717,217224.0
2018-07-09 12:50:00,43.07,43.12,43.05,43.11,204840.0,36.4802,36.5226,36.4633,36.5141,204840.0
2018-07-09 13:00:00,43.11,43.14,43.07,43.09,188944.0,36.5141,36.5395,36.4802,36.4972,188944.0
2018-07-09 13:10:00,43.09,43.11,43.03,43.09,459521.0,36.4972,36.5141,36.4463,36.4972,459521.0
2018-07-09 13:20:00,43.09,43.11,43.07,43.09,177943.0,36.4972,36.5141,36.4802,36.4972,177943.0
2018-07-09 13:30:00,43.09,43.12,43.07,43.11,195092.0,36.4972,36.5226,36.4802,36.5141,195092.0
2018-07-09 13:40:00,43.1,43.12,43.09,43.12,107353.0,36.5056,36.5226,36.4972,36.5226,107353.0
2018-07-09 13:50:00,43.12,43.14,43.11,43.13,111712.0,36.5226,36.5395,36.5141,36.531,111712.0
2018-07-09 14:00:00,43.13,43.14,43.12,43.12,144305.0,36.531,36.5395,36.5226,36.5226,144305.0
2018-07-09 14:10:00,43.12,43.16,43.12,43.14,253625.0,36.5226,36.5564,36.5226,36.5395,253625.0
2018-07-09 14:20:00,43.14,43.15,43.13,43.14,115666.0,36.5395,36.548,36.531,36.5395,115666.0
2018-07-09 14:30:00,43.13,43.17,43.13,43.15,109923.0,36.531,36.5649,36.531,36.548,109923.0
2018-07-09 14:40:00,43.15,43.17,43.14,43.15,96294.0,36.548,36.5649,36.5395,36.548,96294.0
2018-07-09 14:50:00,43.16,43.19,43.15,43.19,319246.0,36.5564,36.5819,36.548,36.5819,319246.0
2018-07-09 15:00:00,43.19,43.2,43.14,43.18,457506.0,36.5819,36.5903,36.5395,36.5734,457506.0
2018-07-09 15:10:00,43.18,43.2,43.15,43.16,404574.0,36.5734,36.5903,36.548,36.5564,404574.0
2018-07-09 15:20:00,43.16,43.19,43.15,43.18,274848.0,36.5564,36.5819,36.548,36.5734,274848.0
2018-07-09 15:30:00,43.19,43.2,43.15,43.16,356009.0,36.5819,36.5903,36.548,36.5564,356009.0
2018-07-09 15:40:00,43.16,43.23,43.15,43.22,954615.0,36.5564,36.6157,36.548,36.6073,954615.0
2018-07-09 15:50:00,43.22,43.25,43.2,43.23,2712850.0,36.6073,36.6327,36.5903,36.6157,2712850.0
2018-07-10 09:30:00,42.9,42.96,42.83,42.9,1279542.0,36.3362,36.387,36.2769,36.3362,1279542.0
2018-07-10 09:40:00,42.9,42.95,42.87,42.91,740841.0,36.3362,36.3786,36.3108,36.3447,740841.0
2018-07-10 09:50:00,42.91,42.97,42.9,42.96,389562.0,36.3447,36.3955,36.3362,36.387,389562.0
2018-07-10 10:00:00,42.97,42.99,42.91,42.94,304201.0,36.3955,36.4125,36.3447,36.3701,304201.0
2018-07-10 10:10:00,42.95,42.97,42.91,42.97,270833.0,36.3786,36.3955,36.3447,36.3955,270833.0
2018-07-10 10:20:00,42.97,42.98,42.91,42.94,284945.0,36.3955,36.404,36.3447,36.3701,284945.0
2018-07-10 10:30:00,42.93,42.96,42.91,42.95,294051.0,36.3616,36.387,36.3447,36.3786,294051.0
2018-07-10 10:40:00,42.94,43.01,42.92,42.94,746382.0,36.3701,36.4294,36.3532,36.3701,746382.0
2018-07-10 10:50:00,42.94,42.95,42.91,42.95,290528.0,36.3701,36.3786,36.3447,36.3786,290528.0
2018-07-10 11:00:00,42.95,42.97,42.92,42.92,304856.0,36.3786,36.3955,36.3532,36.3532,304856.0
2018-07-10 11:10:00,42.93,42.94,42.87,42.91,255366.0,36.3616,36.3701,36.3108,36.3447,255366.0
2018-07-10 11:20:00,42.91,42.93,42.88,42.91,400281.0,36.3447,36.3616,36.3193,36.3447,400281.0
2018-07-10 11:30:00,42.91,42.91,42.87,42.9,225583.0,36.3447,36.3447,36.3108,36.3362,225583.0
2018-07-10 11:40:00,42.9,42.94,42.9,42.91,253708.0,36.3362,36.3701,36.3362,36.3447,253708.0
2018-07-10 11:50:00,42.92,42.92,42.89,42.92,224218.0,36.3532,36.3532,36.3278,36.3532,224218.0
2018-07-10 12:00:00,42.93,42.93,42.87,42.87,110403.0,36.3616,36.3616,36.3108,36.3108,110403.0
2018-07-10 12:10:00,42.88,42.89,42.86,42.87,241852.0,36.3193,36.3278,36.3023,36.3108,241852.0
2018-07-10 12:20:00,42.87,42.9,42.83,42.88,346586.0,36.3108,36.3362,36.2769,36.3193,346586.0
2018-07-10 12:30:00,42.88,42.88,42.85,42.86,167215.0,36.3193,36.3193,36.2939,36.3023,167215.0
2018-07-10 12:40:00,42.86,42.88,42.84,42.85,148628.0,36.3023,36.3193,36.2854,36.2939,148628.0
2018-07-10 12:50:00,42.85,42.86,42.78,42.82,1089799.0,36.2939,36.3023,36.2346,36.2685,1089799.0
2018-07-10 13:00:00,42.81,42.81,42.76,42.77,786592.0,36.26,36.26,36.2176,36.2261,786592.0
2018-07-10 13:10:00,42.77,42.8,42.74,42.76,504479.0,36.2261,36.2515,36.2007,36.2176,504479.0
2018-07-10 13:20:00,42.76,42.77,42.74,42.75,113416.0,36.2176,36.2261,36.2007,36.2092,113416.0
2018-07-10 13:30:00,42.75,42.75,42.7,42.71,143568.0,36.2092,36.2092,36.1668,36.1753,143568.0
2018-07-10 13:40:00,42.71,42.72,42.68,42.69,185612.0,36.1753,36.1838,36.1499,36.1584,185612.0
2018-07-10 13:50:00,42.69,42.73,42.68,42.72,213828.0,36.1584,36.1922,36.1499,36.1838,213828.0
2018-07-10 14:00:00,42.72,42.76,42.71,42.75,217316.0,36.1838,36.2176,36.1753,36.2092,217316.0
2018-07-10 14:10:00,42.75,42.76,42.71,42.73,205188.0,36.2092,36.2176,36.1753,36.1922,205188.0
2018-07-10 14:20:00,42.73,42.78,42.72,42.75,205678.0,36.1922,36.2346,36.1838,36.2092,205678.0
2018-07-10 14:30:00,42.75,42.78,42.74,42.77,131236.0,36.2092,36.2346,36.2007,36.2261,131236.0
2018-07-10 14:40:00,42.77,42.78,42.74,42.76,393197.0,36.2261,36.2346,36.2007,36.2176,393197.0
2018-07-10 14:50:00,42.76,42.78,42.74,42.77,190130.0,36.2176,36.2346,36.2007,36.2261,190130.0
2018-07-10 15:00:00,42.77,42.79,42.75,42.78,162063.0,36.2261,36.2431,36.2092,36.2346,162063.0
2018-07-10 15:10:00,42.77,42.8,42.76,42.8,181370.0,36.2261,36.2515,36.2176,36.2515,181370.0
2018-07-10 15:20:00,42.8,42.91,42.79,42.91,2169419.0,36.2515,36.3447,36.2431,36.3447,2169419.0
2018-07-10 15:30:00,42.91,42.94,42.89,42.94,2016817.0,36.3447,36.3701,36.3278,36.3701,2016817.0
2018-07-10 15:40:00,42.94,42.95,42.91,42.92,452954.0,36.3701,36.3786,36.3447,36.3532,452954.0
2018-07-10 15:50:00,42.93,43.05,42.91,43.04,2320887.0,36.3616,36.4633,36.3447,36.4548,2320887.0
2018-07-11 09:30:00,42.25,42.45,42.25,42.39,1050829.0,35.7857,35.9551,35.7857,35.9043,1050829.0
2018-07-11 09:40:00,42.38,42.39,42.29,42.3,726846.0,35.8958,35.9043,35.8196,35.828,726846.0
2018-07-11 09:50:00,42.29,42.42,42.27,42.38,1569819.0,35.8196,35.9297,35.8026,35.8958,1569819.0
2018-07-11 10:00:00,42.38,42.45,42.38,42.41,798061.0,35.8958,35.9551,35.8958,35.9212,798061.0
2018-07-11 10:10:00,42.41,42.47,42.38,42.43,449555.0,35.9212,35.972,35.8958,35.9381,449555.0
2018-07-11 10:20:00,42.43,42.46,42.42,42.46,357856.0,35.9381,35.9635,35.9297,35.9635,357856.0
2018-07-11 10:30:00,42.46,42.49,42.44,42.45,323269.0,35.9635,35.989,35.9466,35.9551,323269.0
2018-07-11 10:40:00,42.45,42.45,42.36,42.39,281862.0,35.9551,35.9551,35.8788,35.9043,281862.0
2018-07-11 10:50:00,42.38,42.43,42.38,42.43,315043.0,35.8958,35.9381,35.8958,35.9381,315043.0
2018-07-11 11:00:00,42.44,42.46,42.39,42.4,183519.0,35.9466,35.9635,35.9043,35.9127,183519.0
2018-07-11 11:10:00,42.4,42.43,42.34,42.37,518884.0,35.9127,35.9381,35.8619,35.8873,518884.0
2018-07-11 11:20:00,42.36,42.36,42.27,42.28,537455.0,35.8788,35.8788,35.8026,35.8111,537455.0
2018-07-11 11:30:00,42.27,42.28,42.22,42.24,767362.0,35.8026,35.8111,35.7603,35.7772,767362.0
2018-07-11 11:40:00,42.25,42.25,42.18,42.23,403170.0,35.7857,35.7857,35.7264,35.7687,403170.0
2018-07-11 11:50:00,42.23,42.25,42.18,42.19,194268.0,35.7687,35.7857,35.7264,35.7349,194268.0
2018-07-11 12:00:00,42.19,42.23,42.17,42.2,202808.0,35.7349,35.7687,35.7179,35.7433,202808.0
2018-07-11 12:10:00,42.2,42.29,42.19,42.27,219355.0,35.7433,35.8196,35.7349,35.8026,219355.0
2018-07-11 12:20:00,42.27,42.28,42.23,42.28,215125.0,35.8026,35.8111,35.7687,35.8111,215125.0
2018-07-11 12:30:00,42.28,42.3,42.25,42.27,278280.0,35.8111,35.828,35.7857,35.8026,278280.0
2018-07-11 12:40:00,42.26,42.29,42.23,42.24,153589.0,35.7941,35.8196,35.7687,35.7772,153589.0
2018-07-11 12:50:00,42.23,42.23,42.18,42.19,159957.0,35.7687,35.7687,35.7264,35.7349,159957.0
2018-07-11 13:00:00,42.2,42.21,42.16,42.17,207842.0,35.7433,35.7518,35.7094,35.7179,207842.0
2018-07-11 13:10:00,42.17,42.19,42.14,42.18,246999.0,35.7179,35.7349,35.6925,35.7264,246999.0
2018-07-11 13:20:00,42.17,42.24,42.17,42.2,521629.0,35.7179,35.7772,35.7179,35.7433,521629.0
2018-07-11 13:30:00,42.2,42.23,42.18,42.19,111760.0,35.7433,35.7687,35.7264,35.7349,111760.0
2018-07-11 13:40:00,42.19,42.2,42.07,42.09,1137413.0,35.7349,35.7433,35.6332,35.6502,1137413.0
2018-07-11 13:50:00,42.08,42.08,42.02,42.02,582454.0,35.6417,35.6417,35.5909,35.5909,582454.0
2018-07-11 14:00:00,42.02,42.05,41.97,41.98,334275.0,35.5909,35.6163,35.5485,35.557,334275.0
2018-07-11 14:10:00,41.98,41.98,41.92,41.98,279066.0,35.557,35.557,35.5062,35.557,279066.0
2018-07-11 14:20:00,41.97,42.08,41.97,42.07,422709.0,35.5485,35.6417,35.5485,35.6332,422709.0
2018-07-11 14:30:00,42.07,42.12,42.06,42.12,568840.0,35.6332,35.6756,35.6247,35.6756,568840.0
2018-07-11 14:40:00,42.12,42.14,42.09,42.14,407652.0,35.6756,35.6925,35.6502,35.6925,407652.0
2018-07-11 14:50:00,42.14,42.16,42.11,42.12,183520.0,35.6925,35.7094,35.6671,35.6756,183520.0
2018-07-11 15:00:00,42.12,42.17,42.1,42.16,324207.0,35.6756,35.7179,35.6586,35.7094,324207.0
2018-07-11 15:10:00,42.16,42.17,42.07,42.08,391530.0,35.7094,35.7179,35.6332,35.6417,391530.0
2018-07-11 15:20:00,42.08,42.09,42.05,42.07,324068.0,35.6417,35.6502,35.6163,35.6332,324068.0
2018-07-11 15:30:00,42.07,42.15,42.06,42.14,436740.0,35.6332,35.701,35.6247,35.6925,436740.0
2018-07-11 15:40:00,42.13,42.22,42.12,42.21,1004452.0,35.684,35.7603,35.6756,35.7518,1004452.0
2018-07-11 15:50:00,42.22,42.22,42.1,42.13,2076966.0,35.7603,35.7603,35.6586,35.684,2076966.0
2018-07-12 09:30:00,42.87,42.91,42.83,42.85,1005734.0,36.3108,36.3447,36.2769,36.2939,1005734.0
2018-07-12 09:40:00,42.85,42.86,42.74,42.78,939318.0,36.2939,36.3023,36.2007,36.2346,939318.0
2018-07-12 09:50:00,42.79,42.87,42.77,42.86,535287.0,36.2431,36.3108,36.2261,36.3023,535287.0
2018-07-12 10:00:00,42.86,42.9,42.85,42.89,667864.0,36.3023,36.3362,36.2939,36.3278,667864.0
2018-07-12 10:10:00,42.89,42.89,42.84,42.86,283851.0,36.3278,36.3278,36.2854,36.3023,283851.0
2018-07-12 10:20:00,42.86,42.91,42.84,42.89,362078.0,36.3023,36.3447,36.2854,36.3278,362078.0
2018-07-12 10:30:00,42.9,42.92,42.88,42.91,848712.0,36.3362,36.3532,36.3193,36.3447,848712.0
2018-07-12 10:40:00,42.91,42.92,42.83,42.85,254471.0,36.3447,36.3532,36.2769,36.2939,254471.0
2018-07-12 10:50:00,42.85,42.88,42.81,42.84,157109.0,36.2939,36.3193,36.26,36.2854,157109.0
2018-07-12 11:00:00,42.85,42.9,42.85,42.87,494671.0,36.2939,36.3362,36.2939,36.3108,494671.0
2018-07-12 11:10:00,42.87,42.88,42.81,42.83,411469.0,36.3108,36.3193,36.26,36.2769,411469.0
2018-07-12 11:20:00,42.83,42.88,42.82,42.87,375483.0,36.2769,36.3193,36.2685,36.3108,375483.0
2018-07-12 11:30:00,42.87,42.89,42.83,42.89,259866.0,36.3108,36.3278,36.2769,36.3278,259866.0
2018-07-12 11:40:00,42.89,42.95,42.87,42.93,322145.0,36.3278,36.3786,36.3108,36.3616,322145.0
2018-07-12 11:50:00,42.94,42.98,42.92,42.96,349517.0,36.3701,36.404,36.3532,36.387,349517.0
2018-07-12 12:00:00,42.96,42.98,42.94,42.97,184228.0,36.387,36.404,36.3701,36.3955,184228.0
2018-07-12 12:10:00,42.97,42.97,42.94,42.96,193544.0,36.3955,36.3955,36.3701,36.387,193544.0
2018-07-12 12:20:00,42.96,42.99,42.95,42.98,107914.0,36.387,36.4125,36.3786,36.404,107914.0
2018-07-12 12:30:00,42.98,43.02,42.98,42.99,333550.0,36.404,36.4379,36.404,36.4125,333550.0
2018-07-12 12:40:00,42.99,43.0,42.88,42.94,529282.0,36.4125,36.4209,36.3193,36.3701,529282.0
2018-07-12 12:50:00,42.94,43.0,42.92,42.99,294263.0,36.3701,36.4209,36.3532,36.4125,294263.0
2018-07-12 13:00:00,43.0,43.03,42.98,42.99,200471.0,36.4209,36.4463,36.404,36.4125,200471.0
2018-07-12 13:10:00,42.99,43.0,42.97,42.98,174796.0,36.4125,36.4209,36.3955,36.404,174796.0
2018-07-12 13:20:00,42.98,43.01,42.95,43.01,187035.0,36.404,36.4294,36.3786,36.4294,187035.0
2018-07-12 13:30:00,43.0,43.01,42.97,43.01,186193.0,36.4209,36.4294,36.3955,36.4294,186193.0
2018-07-12 13:40:00,43.01,43.01,42.86,42.87,2574402.0,36.4294,36.4294,36.3023,36.3108,2574402.0
2018-07-12 13:50:00,42.86,42.87,42.81,42.83,1622027.0,36.3023,36.3108,36.26,36.2769,1622027.0
2018-07-12 14:00:00,42.83,42.85,42.81,42.84,605040.0,36.2769,36.2939,36.26,36.2854,605040.0
2018-07-12 14:10:00,42.84,42.86,42.82,42.84,152299.0,36.2854,36.3023,36.2685,36.2854,152299.0
2018-07-12 14:20:00,42.84,42.88,42.84,42.86,113257.0,36.2854,36.3193,36.2854,36.3023,113257.0
2018-07-12 14:30:00,42.86,42.9,42.84,42.89,779462.0,36.3023,36.3362,36.2854,36.3278,779462.0
2018-07-12 14:40:00,42.89,42.9,42.86,42.87,201287.0,36.3278,36.3362,36.3023,36.3108,201287.0
2018-07-12 14:50:00,42.87,42.9,42.86,42.9,271024.0,36.3108,36.3362,36.3023,36.3362,271024.0
2018-07-12 15:00:00,42.9,42.93,42.89,42.91,229864.0,36.3362,36.3616,36.3278,36.3447,229864.0
2018-07-12 15:10:00,42.91,42.93,42.87,42.92,237878.0,36.3447,36.3616,36.3108,36.3532,237878.0
2018-07-12 15:20:00,42.92,42.94,42.86,42.91,228749.0,36.3532,36.3701,36.3023,36.3447,228749.0
2018-07-12 15:30:00,42.91,42.94,42.91,42.91,395386.0,36.3447,36.3701,36.3447,36.3447,395386.0
2018-07-12 15:40:00,42.91,42.95,42.9,42.95,733502.0,36.3447,36.3786,36.3362,36.3786,733502.0
2018-07-12 15:50:00,42.95,42.97,42.89,42.94,2370368.0,36.3786,36.3955,36.3278,36.3701,2370368.0
2018-07-13 09:30:00,42.64,42.8,42.64,42.71,1325509.0,36.116,36.2515,36.116,36.1753,1325509.0
2018-07-13 09:40:00,42.71,42.72,42.64,42.69,277582.0,36.1753,36.1838,36.116,36.1584,277582.0
2018-07-13 09:50:00,42.69,42.69,42.57,42.61,916358.0,36.1584,36.1584,36.0567,36.0906,916358.0
2018-07-13 10:00:00,42.61,42.7,42.6,42.69,781911.0,36.0906,36.1668,36.0821,36.1584,781911.0
2018-07-13 10:10:00,42.69,42.7,42.65,42.67,307962.0,36.1584,36.1668,36.1245,36.1414,307962.0
2018-07-13 10:20:00,42.68,42.72,42.66,42.69,549702.0,36.1499,36.1838,36.1329,36.1584,549702.0
2018-07-13 10:30:00,42.69,42.7,42.66,42.69,246439.0,36.1584,36.1668,36.1329,36.1584,246439.0
2018-07-13 10:40:00,42.7,42.74,42.69,42.72,367567.0,36.1668,36.2007,36.1584,36.1838,367567.0
2018-07-13 10:50:00,42.71,42.78,42.71,42.76,611373.0,36.1753,36.2346,36.1753,36.2176,611373.0
2018-07-13 11:00:00,42.76,42.89,42.75,42.86,2495745.0,36.2176,36.3278,36.2092,36.3023,2495745.0
2018-07-13 11:10:00,42.86,42.88,42.84,42.84,604071.0,36.3023,36.3193,36.2854,36.2854,604071.0
2018-07-13 11:20:00,42.84,42.89,42.81,42.89,225498.0,36.2854,36.3278,36.26,36.3278,225498.0
2018-07-13 11:30:00,42.89,42.94,42.88,42.93,476945.0,36.3278,36.3701,36.3193,36.3616,476945.0
2018-07-13 11:40:00,42.93,42.94,42.82,42.85,310424.0,36.3616,36.3701,36.2685,36.2939,310424.0
2018-07-13 11:50:00,42.85,42.86,42.83,42.84,109876.0,36.2939,36.3023,36.2769,36.2854,109876.0
2018-07-13 12:00:00,42.84,42.88,42.81,42.86,263678.0,36.2854,36.3193,36.26,36.3023,263678.0
2018-07-13 12:10:00,42.86,42.88,42.85,42.88,82145.0,36.3023,36.3193,36.2939,36.3193,82145.0
2018-07-13 12:20:00,42.87,42.88,42.81,42.84,96337.0,36.3108,36.3193,36.26,36.2854,96337.0
2018-07-13 12:30:00,42.84,42.85,42.82,42.84,91874.0,36.2854,36.2939,36.2685,36.2854,91874.0
2018-07-13 12:40:00,42.83,42.89,42.83,42.87,116977.0,36.2769,36.3278,36.2769,36.3108,116977.0
2018-07-13 12:50:00,42.88,42.89,42.86,42.88,97397.0,36.3193,36.3278,36.3023,36.3193,97397.0
2018-07-13 13:00:00,42.89,42.89,42.85,42.85,96544.0,36.3278,36.3278,36.2939,36.2939,96544.0
2018-07-13 13:10:00,42.85,42.85,42.82,42.83,183355.0,36.2939,36.2939,36.2685,36.2769,183355.0
2018-07-13 13:20:00,42.83,42.85,42.82,42.84,168112.0,36.2769,36.2939,36.2685,36.2854,168112.0
2018-07-13 13:30:00,42.85,42.86,42.81,42.82,76719.0,36.2939,36.3023,36.26,36.2685,76719.0
2018-07-13 13:40:00,42.82,42.85,42.8,42.83,61365.0,36.2685,36.2939,36.2515,36.2769,61365.0
2018-07-13 13:50:00,42.83,42.89,42.83,42.88,255874.0,36.2769,36.3278,36.2769,36.3193,255874.0
2018-07-13 14:00:00,42.88,42.9,42.87,42.88,90462.0,36.3193,36.3362,36.3108,36.3193,90462.0
2018-07-13 14:10:00,42.88,42.9,42.86,42.87,112322.0,36.3193,36.3362,36.3023,36.3108,112322.0
2018-07-13 14:20:00,42.87,42.89,42.86,42.88,113669.0,36.3108,36.3278,36.3023,36.3193,113669.0
2018-07-13 14:30:00,42.88,42.88,42.86,42.87,48525.0,36.3193,36.3193,36.3023,36.3108,48525.0
2018-07-13 14:40:00,42.87,42.88,42.85,42.86,121636.0,36.3108,36.3193,36.2939,36.3023,121636.0
2018-07-13 14:50:00,42.87,42.88,42.84,42.85,76805.0,36.3108,36.3193,36.2854,36.2939,76805.0
2018-07-13 15:00:00,42.85,42.88,42.85,42.88,69531.0,36.2939,36.3193,36.2939,36.3193,69531.0
2018-07-13 15:10:00,42.88,42.89,42.86,42.88,142370.0,36.3193,36.3278,36.3023,36.3193,142370.0
2018-07-13 15:20:00,42.88,42.88,42.82,42.85,166831.0,36.3193,36.3193,36.2685,36.2939,166831.0
2018-07-13 15:30:00,42.84,42.87,42.84,42.87,145999.0,36.2854,36.3108,36.2854,36.3108,145999.0
2018-07-13 15:40:00,42.87,42.88,42.84,42.85,341316.0,36.3108,36.3193,36.2854,36.2939,341316.0
2018-07-13 15:50:00,42.85,42.94,42.84,42.9,1213861.0,36.2939,36.3701,36.2854,36.3362,1213861.0
2018-07-16 09:30:00,42.47,42.55,42.41,42.54,2093161.0,35.972,36.0398,35.9212,36.0313,2093161.0
2018-07-16 09:40:00,42.54,42.55,42.46,42.51,397606.0,36.0313,36.0398,35.9635,36.0059,397606.0
2018-07-16 09:50:00,42.51,42.55,42.49,42.51,534531.0,36.0059,36.0398,35.989,36.0059,534531.0
2018-07-16 10:00:00,42.51,42.54,42.47,42.48,182848.0,36.0059,36.0313,35.972,35.9805,182848.0
2018-07-16 10:10:00,42.48,42.49,42.43,42.45,308736.0,35.9805,35.989,35.9381,35.9551,308736.0
2018-07-16 10:20:00,42.45,42.45,42.39,42.45,376110.0,35.9551,35.9551,35.9043,35.9551,376110.0
2018-07-16 10:30:00,42.46,42.49,42.44,42.46,189857.0,35.9635,35.989,35.9466,35.9635,189857.0
2018-07-16 10:40:00,42.46,42.46,42.39,42.4,218103.0,35.9635,35.9635,35.9043,35.9127,218103.0
2018-07-16 10:50:00,42.39,42.42,42.34,42.34,287892.0,35.9043,35.9297,35.8619,35.8619,287892.0
2018-07-16 11:00:00,42.34,42.39,42.33,42.34,256545.0,35.8619,35.9043,35.8534,35.8619,256545.0
2018-07-16 11:10:00,42.34,42.43,42.34,42.42,880692.0,35.8619,35.9381,35.8619,35.9297,880692.0
2018-07-16 11:20:00,42.42,42.47,42.41,42.44,1014423.0,35.9297,35.972,35.9212,35.9466,1014423.0
2018-07-16 11:30:00,42.44,42.45,42.38,42.39,158270.0,35.9466,35.9551,35.8958,35.9043,158270.0
2018-07-16 11:40:00,42.39,42.42,42.36,42.39,199319.0,35.9043,35.9297,35.8788,35.9043,199319.0
2018-07-16 11:50:00,42.38,42.41,42.37,42.39,117396.0,35.8958,35.9212,35.8873,35.9043,117396.0
2018-07-16 12:00:00,42.4,42.4,42.36,42.38,172686.0,35.9127,35.9127,35.8788,35.8958,172686.0
2018-07-16 12:10:00,42.38,42.39,42.35,42.38,277942.0,35.8958,35.9043,35.8704,35.8958,277942.0
2018-07-16 12:20:00,42.39,42.43,42.38,42.41,272431.0,35.9043,35.9381,35.8958,35.9212,272431.0
2018-07-16 12:30:00,42.41,42.41,42.39,42.4,89704.0,35.9212,35.9212,35.9043,35.9127,89704.0
2018-07-16 12:40:00,42.4,42.41,42.38,42.39,71778.0,35.9127,35.9212,35.8958,35.9043,71778.0
2018-07-16 12:50:00,42.39,42.41,42.38,42.4,111670.0,35.9043,35.9212,35.8958,35.9127,111670.0
2018-07-16 13:00:00,42.41,42.41,42.39,42.4,79374.0,35.9212,35.9212,35.9043,35.9127,79374.0
2018-07-16 13:10:00,42.4,42.41,42.38,42.4,68128.0,35.9127,35.9212,35.8958,35.9127,68128.0
2018-07-16 13:20:00,42.41,42.42,42.37,42.39,160535.0,35.9212,35.9297,35.8873,35.9043,160535.0
2018-07-16 13:30:00,42.39,42.41,42.38,42.41,59383.0,35.9043,35.9212,35.8958,35.9212,59383.0
2018-07-16 13:40:00,42.41,42.43,42.38,42.39,142143.0,35.9212,35.9381,35.8958,35.9043,142143.0
2018-07-16 13:50:00,42.39,42.39,42.37,42.39,85839.0,35.9043,35.9043,35.8873,35.9043,85839.0
2018-07-16 14:00:00,42.39,42.4,42.36,42.39,141797.0,35.9043,35.9127,35.8788,35.9043,141797.0
2018-07-16 14:10:00,42.39,42.39,42.35,42.38,69059.0,35.9043,35.9043,35.8704,35.8958,69059.0
2018-07-16 14:20:00,42.38,42.4,42.36,42.36,76323.0,35.8958,35.9127,35.8788,35.8788,76323.0
2018-07-16 14:30:00,42.36,42.37,42.35,42.36,65938.0,35.8788,35.8873,35.8704,35.8788,65938.0
2018-07-16 14:40:00,42.36,42.36,42.33,42.34,236892.0,35.8788,35.8788,35.8534,35.8619,236892.0
2018-07-16 14:50:00,42.34,42.36,42.33,42.35,156330.0,35.8619,35.8788,35.8534,35.8704,156330.0
2018-07-16 15:00:00,42.35,42.37,42.34,42.36,190225.0,35.8704,35.8873,35.8619,35.8788,190225.0
2018-07-16 15:10:00,42.37,42.38,42.34,42.38,254856.0,35.8873,35.8958,35.8619,35.8958,254856.0
2018-07-16 15:20:00,42.38,42.41,42.37,42.39,187677.0,35.8958,35.9212,35.8873,35.9043,187677.0
2018-07-16 15:30:00,42.39,42.42,42.38,42.41,402863.0,35.9043,35.9297,35.8958,35.9212,402863.0
2018-07-16 15:40:00,42.41,42.44,42.38,42.39,407795.0,35.9212,35.9466,35.8958,35.9043,407795.0
2018-07-16 15:50:00,42.38,42.43,42.37,42.4,1589028.0,35.8958,35.9381,35.8873,35.9127,1589028.0
2018-07-17 09:30:00,41.92,41.97,41.88,41.94,552946.0,35.5062,35.5485,35.4723,35.5231,552946.0
2018-07-17 09:40:00,41.95,42.03,41.94,42.0,378419.0,35.5316,35.5993,35.5231,35.5739,378419.0
2018-07-17 09:50:00,42.0,42.02,41.99,42.01,250476.0,35.5739,35.5909,35.5655,35.5824,250476.0
2018-07-17 10:00:00,42.01,42.08,42.0,42.08,215324.0,35.5824,35.6417,35.5739,35.6417,215324.0
2018-07-17 10:10:00,42.08,42.12,42.06,42.11,381320.0,35.6417,35.6756,35.6247,35.6671,381320.0
2018-07-17 10:20:00,42.11,42.12,42.06,42.11,292653.0,35.6671,35.6756,35.6247,35.6671,292653.0
2018-07-17 10:30:00,42.12,42.15,42.11,42.14,489443.0,35.6756,35.701,35.6671,35.6925,489443.0
2018-07-17 10:40:00,42.14,42.17,42.13,42.15,251367.0,35.6925,35.7179,35.684,35.701,251367.0
2018-07-17 10:50:00,42.14,42.22,42.11,42.19,268646.0,35.6925,35.7603,35.6671,35.7349,268646.0
2018-07-17 11:00:00,42.19,42.27,42.17,42.27,330291.0,35.7349,35.8026,35.7179,35.8026,330291.0
2018-07-17 11:10:00,42.26,42.31,42.25,42.28,344157.0,35.7941,35.8365,35.7857,35.8111,344157.0
2018-07-17 11:20:00,42.29,42.3,42.24,42.27,426442.0,35.8196,35.828,35.7772,35.8026,426442.0
2018-07-17 11:30:00,42.27,42.27,42.23,42.23,493744.0,35.8026,35.8026,35.7687,35.7687,493744.0
2018-07-17 11:40:00,42.24,42.3,42.23,42.3,147200.0,35.7772,35.828,35.7687,35.828,147200.0
2018-07-17 11:50:00,42.29,42.32,42.28,42.32,357235.0,35.8196,35.845,35.8111,35.845,357235.0
2018-07-17 12:00:00,42.32,42.32,42.28,42.3,354196.0,35.845,35.845,35.8111,35.828,354196.0
2018-07-17 12:10:00,42.3,42.35,42.26,42.33,352326.0,35.828,35.8704,35.7941,35.8534,352326.0
2018-07-17 12:20:00,42.34,42.39,42.33,42.39,151640.0,35.8619,35.9043,35.8534,35.9043,151640.0
2018-07-17 12:30:00,42.39,42.39,42.34,42.36,375933.0,35.9043,35.9043,35.8619,35.8788,375933.0
2018-07-17 12:40:00,42.36,42.39,42.35,42.37,257670.0,35.8788,35.9043,35.8704,35.8873,257670.0
2018-07-17 12:50:00,42.38,42.4,42.35,42.36,303100.0,35.8958,35.9127,35.8704,35.8788,303100.0
2018-07-17 13:00:00,42.36,42.4,42.35,42.38,152735.0,35.8788,35.9127,35.8704,35.8958,152735.0
2018-07-17 13:10:00,42.38,42.41,42.37,42.39,102275.0,35.8958,35.9212,35.8873,35.9043,102275.0
2018-07-17 13:20:00,42.39,42.42,42.37,42.4,164109.0,35.9043,35.9297,35.8873,35.9127,164109.0
2018-07-17 13:30:00,42.4,42.43,42.38,42.39,182020.0,35.9127,35.9381,35.8958,35.9043,182020.0
2018-07-17 13:40:00,42.39,42.42,42.37,42.41,122391.0,35.9043,35.9297,35.8873,35.9212,122391.0
2018-07-17 13:50:00,42.41,42.42,42.36,42.39,150287.0,35.9212,35.9297,35.8788,35.9043,150287.0
2018-07-17 14:00:00,42.39,42.39,42.35,42.38,177020.0,35.9043,35.9043,35.8704,35.8958,177020.0
2018-07-17 14:10:00,42.37,42.39,42.36,42.38,77541.0,35.8873,35.9043,35.8788,35.8958,77541.0
2018-07-17 14:20:00,42.38,42.43,42.37,42.41,268601.0,35.8958,35.9381,35.8873,35.9212,268601.0
2018-07-17 14:30:00,42.41,42.44,42.4,42.42,296797.0,35.9212,35.9466,35.9127,35.9297,296797.0
2018-07-17 14:40:00,42.42,42.44,42.41,42.42,86792.0,35.9297,35.9466,35.9212,35.9297,86792.0
2018-07-17 14:50:00,42.42,42.42,42.34,42.34,720134.0,35.9297,35.9297,35.8619,35.8619,720134.0
2018-07-17 15:00:00,42.34,42.36,42.33,42.34,485187.0,35.8619,35.8788,35.8534,35.8619,485187.0
2018-07-17 15:10:00,42.34,42.37,42.34,42.36,585483.0,35.8619,35.8873,35.8619,35.8788,585483.0
2018-07-17 15:20:00,42.35,42.38,42.34,42.35,332886.0,35.8704,35.8958,35.8619,35.8704,332886.0
2018-07-17 15:30:00,42.35,42.36,42.33,42.36,369007.0,35.8704,35.8788,35.8534,35.8788,369007.0
2018-07-17 15:40:00,42.35,42.39,42.33,42.36,344356.0,35.8704,35.9043,35.8534,35.8788,344356.0
2018-07-17 15:50:00,42.35,42.36,42.29,42.33,1060122.0,35.8704,35.8788,35.8196,35.8534,1060122.0
2018-07-18 09:30:00,41.95,41.99,41.83,41.86,839836.0,35.5316,35.5655,35.4299,35.4553,839836.0
2018-07-18 09:40:00,41.86,41.86,41.77,41.8,1813953.0,35.4553,35.4553,35.3791,35.4045,1813953.0
2018-07-18 09:50:00,41.8,41.8,41.74,41.78,2070017.0,35.4045,35.4045,35.3537,35.3876,2070017.0
2018-07-18 10:00:00,41.79,41.84,41.78,41.8,1708374.0,35.3961,35.4384,35.3876,35.4045,1708374.0
2018-07-18 10:10:00,41.8,41.81,41.75,41.8,381159.0,35.4045,35.413,35.3622,35.4045,381159.0
2018-07-18 10:20:00,41.8,41.86,41.78,41.82,328930.0,35.4045,35.4553,35.3876,35.4215,328930.0
2018-07-18 10:30:00,41.82,41.84,41.8,41.83,265111.0,35.4215,35.4384,35.4045,35.4299,265111.0
2018-07-18 10:40:00,41.83,41.85,41.78,41.81,370055.0,35.4299,35.4469,35.3876,35.413,370055.0
2018-07-18 10:50:00,41.8,41.9,41.8,41.9,240213.0,35.4045,35.4892,35.4045,35.4892,240213.0
2018-07-18 11:00:00,41.9,41.94,41.86,41.94,384141.0,35.4892,35.5231,35.4553,35.5231,384141.0
2018-07-18 11:10:00,41.95,41.99,41.92,41.98,372303.0,35.5316,35.5655,35.5062,35.557,372303.0
2018-07-18 11:20:00,41.97,41.98,41.94,41.97,274206.0,35.5485,35.557,35.5231,35.5485,274206.0
2018-07-18 11:30:00,41.98,42.04,41.96,41.99,285412.0,35.557,35.6078,35.54,35.5655,285412.0
2018-07-18 11:40:00,41.99,42.0,41.93,41.94,1127905.0,35.5655,35.5739,35.5146,35.5231,1127905.0
2018-07-18 11:50:00,41.94,42.01,41.93,42.0,892297.0,35.5231,35.5824,35.5146,35.5739,892297.0
2018-07-18 12:00:00,42.0,42.06,41.97,42.05,237414.0,35.5739,35.6247,35.5485,35.6163,237414.0
2018-07-18 12:10:00,42.05,42.07,42.01,42.02,326303.0,35.6163,35.6332,35.5824,35.5909,326303.0
2018-07-18 12:20:00,42.03,42.06,42.02,42.02,237140.0,35.5993,35.6247,35.5909,35.5909,237140.0
2018-07-18 12:30:00,42.02,42.04,42.0,42.02,124800.0,35.5909,35.6078,35.5739,35.5909,124800.0
2018-07-18 12:40:00,42.02,42.07,42.02,42.06,228739.0,35.5909,35.6332,35.5909,35.6247,228739.0
2018-07-18 12:50:00,42.06,42.07,42.03,42.04,198679.0,35.6247,35.6332,35.5993,35.6078,198679.0
2018-07-18 13:00:00,42.04,42.06,42.02,42.03,69068.0,35.6078,35.6247,35.5909,35.5993,69068.0
2018-07-18 13:10:00,42.03,42.06,42.01,42.05,77608.0,35.5993,35.6247,35.5824,35.6163,77608.0
2018-07-18 13:20:00,42.04,42.08,42.03,42.06,173083.0,35.6078,35.6417,35.5993,35.6247,173083.0
2018-07-18 13:30:00,42.06,42.09,42.05,42.05,468723.0,35.6247,35.6502,35.6163,35.6163,468723.0
2018-07-18 13:40:00,42.05,42.07,42.03,42.04,114638.0,35.6163,35.6332,35.5993,35.6078,114638.0
2018-07-18 13:50:00,42.04,42.05,42.0,42.05,298509.0,35.6078,35.6163,35.5739,35.6163,298509.0
2018-07-18 14:00:00,42.04,42.07,42.04,42.07,174536.0,35.6078,35.6332,35.6078,35.6332,174536.0
2018-07-18 14:10:00,42.07,42.07,42.04,42.06,60052.0,35.6332,35.6332,35.6078,35.6247,60052.0
2018-07-18 14:20:00,42.06,42.08,42.05,42.07,65049.0,35.6247,35.6417,35.6163,35.6332,65049.0
2018-07-18 14:30:00,42.08,42.1,42.06,42.09,165862.0,35.6417,35.6586,35.6247,35.6502,165862.0
2018-07-18 14:40:00,42.09,42.12,42.07,42.11,148772.0,35.6502,35.6756,35.6332,35.6671,148772.0
2018-07-18 14:50:00,42.11,42.12,42.07,42.11,178739.0,35.6671,35.6756,35.6332,35.6671,178739.0
2018-07-18 15:00:00,42.11,42.12,42.09,42.11,116919.0,35.6671,35.6756,35.6502,35.6671,116919.0
2018-07-18 15:10:00,42.11,42.13,42.09,42.12,171964.0,35.6671,35.684,35.6502,35.6756,171964.0
2018-07-18 15:20:00,42.12,42.12,42.09,42.11,144499.0,35.6756,35.6756,35.6502,35.6671,144499.0
2018-07-18 15:30:00,42.12,42.13,42.1,42.11,222372.0,35.6756,35.684,35.6586,35.6671,222372.0
2018-07-18 15:40:00,42.11,42.14,42.1,42.14,393754.0,35.6671,35.6925,35.6586,35.6925,393754.0
2018-07-18 15:50:00,42.14,42.19,42.12,42.15,1319391.0,35.6925,35.7349,35.6756,35.701,1319391.0
2018-07-19 09:30:00,41.52,41.64,41.51,41.52,2053791.0,35.1674,35.269,35.1589,35.1674,2053791.0
2018-07-19 09:40:00,41.53,41.54,41.3,41.3,4582607.0,35.1758,35.1843,34.981,34.981,4582607.0
2018-07-19 09:50:00,41.3,41.31,41.23,41.27,1064524.0,34.981,34.9895,34.9217,34.9556,1064524.0
2018-07-19 10:00:00,41.27,41.32,41.26,41.28,692886.0,34.9556,34.998,34.9471,34.9641,692886.0
2018-07-19 10:10:00,41.29,41.41,41.28,41.38,846352.0,34.9726,35.0742,34.9641,35.0488,846352.0
2018-07-19 10:20:00,41.38,41.41,41.34,41.35,555989.0,35.0488,35.0742,35.0149,35.0234,555989.0
2018-07-19 10:30:00,41.36,41.36,41.3,41.36,303467.0,35.0318,35.0318,34.981,35.0318,303467.0
2018-07-19 10:40:00,41.36,41.41,41.34,41.38,236865.0,35.0318,35.0742,35.0149,35.0488,236865.0
2018-07-19 10:50:00,41.38,41.48,41.36,41.46,424777.0,35.0488,35.1335,35.0318,35.1165,424777.0
2018-07-19 11:00:00,41.46,41.49,41.44,41.47,368603.0,35.1165,35.142,35.0996,35.125,368603.0
2018-07-19 11:10:00,41.47,41.48,41.44,41.46,247710.0,35.125,35.1335,35.0996,35.1165,247710.0
2018-07-19 11:20:00,41.46,41.48,41.43,41.44,288804.0,35.1165,35.1335,35.0911,35.0996,288804.0
2018-07-19 11:30:00,41.44,41.49,41.41,41.47,374763.0,35.0996,35.142,35.0742,35.125,374763.0
2018-07-19 11:40:00,41.48,41.52,41.45,41.5,403549.0,35.1335,35.1674,35.1081,35.1504,403549.0
2018-07-19 11:50:00,41.5,41.51,41.47,41.51,211414.0,35.1504,35.1589,35.125,35.1589,211414.0
2018-07-19 12:00:00,41.51,41.53,41.47,41.51,173864.0,35.1589,35.1758,35.125,35.1589,173864.0
2018-07-19 12:10:00,41.51,41.51,41.47,41.5,220629.0,35.1589,35.1589,35.125,35.1504,220629.0
2018-07-19 12:20:00,41.5,41.5,41.44,41.45,373799.0,35.1504,35.1504,35.0996,35.1081,373799.0
2018-07-19 12:30:00,41.46,41.47,41.43,41.44,168268.0,35.1165,35.125,35.0911,35.0996,168268.0
2018-07-19 12:40:00,41.43,41.43,41.37,41.38,266156.0,35.0911,35.0911,35.0403,35.0488,266156.0
2018-07-19 12:50:00,41.38,41.4,41.36,41.39,262897.0,35.0488,35.0657,35.0318,35.0573,262897.0
2018-07-19 13:00:00,41.39,41.48,41.37,41.45,639849.0,35.0573,35.1335,35.0403,35.1081,639849.0
2018-07-19 13:10:00,41.45,41.54,41.41,41.54,537776.0,35.1081,35.1843,35.0742,35.1843,537776.0
2018-07-19 13:20:00,41.53,41.74,41.52,41.68,2269773.0,35.1758,35.3537,35.1674,35.3029,2269773.0
2018-07-19 13:30:00,41.68,41.78,41.67,41.75,1071202.0,35.3029,35.3876,35.2944,35.3622,1071202.0
2018-07-19 13:40:00,41.75,41.76,41.63,41.63,658894.0,35.3622,35.3706,35.2605,35.2605,658894.0
2018-07-19 13:50:00,41.63,41.64,41.59,41.63,578176.0,35.2605,35.269,35.2267,35.2605,578176.0
2018-07-19 14:00:00,41.63,41.69,41.63,41.64,256672.0,35.2605,35.3114,35.2605,35.269,256672.0
2018-07-19 14:10:00,41.64,41.64,41.58,41.59,250523.0,35.269,35.269,35.2182,35.2267,250523.0
2018-07-19 14:20:00,41.6,41.6,41.55,41.57,276682.0,35.2351,35.2351,35.1928,35.2097,276682.0
2018-07-19 14:30:00,41.57,41.58,41.52,41.54,307325.0,35.2097,35.2182,35.1674,35.1843,307325.0
2018-07-19 14:40:00,41.54,41.57,41.51,41.53,286989.0,35.1843,35.2097,35.1589,35.1758,286989.0
2018-07-19 14:50:00,41.53,41.53,41.48,41.48,1469752.0,35.1758,35.1758,35.1335,35.1335,1469752.0
2018-07-19 15:00:00,41.49,41.5,41.46,41.46,827022.0,35.142,35.1504,35.1165,35.1165,827022.0
2018-07-19 15:10:00,41.46,41.47,41.41,41.41,739836.0,35.1165,35.125,35.0742,35.0742,739836.0
2018-07-19 15:20:00,41.42,41.43,41.4,41.42,510394.0,35.0827,35.0911,35.0657,35.0827,510394.0
2018-07-19 15:30:00,41.42,41.44,41.38,41.41,1116023.0,35.0827,35.0996,35.0488,35.0742,1116023.0
2018-07-19 15:40:00,41.41,41.44,41.38,41.41,1078549.0,35.0742,35.0996,35.0488,35.0742,1078549.0
2018-07-19 15:50:00,41.41,41.44,41.38,41.42,2297135.0,35.0742,35.0996,35.0488,35.0827,2297135.0
2018-07-20 09:30:00,41.93,41.98,41.9,41.96,1029773.0,35.5146,35.557,35.4892,35.54,1029773.0
2018-07-20 09:40:00,41.96,42.02,41.94,42.02,1569005.0,35.54,35.5909,35.5231,35.5909,1569005.0
2018-07-20 09:50:00,42.02,42.09,42.01,42.09,1363075.0,35.5909,35.6502,35.5824,35.6502,1363075.0
2018-07-20 10:00:00,42.09,42.12,42.06,42.1,894425.0,35.6502,35.6756,35.6247,35.6586,894425.0
2018-07-20 10:10:00,42.1,42.15,42.09,42.13,1192817.0,35.6586,35.701,35.6502,35.684,1192817.0
2018-07-20 10:20:00,42.13,42.23,42.12,42.21,952439.0,35.684,35.7687,35.6756,35.7518,952439.0
2018-07-20 10:30:00,42.22,42.27,42.2,42.25,358143.0,35.7603,35.8026,35.7433,35.7857,358143.0
2018-07-20 10:40:00,42.25,42.28,42.22,42.26,280080.0,35.7857,35.8111,35.7603,35.7941,280080.0
2018-07-20 10:50:00,42.25,42.27,42.21,42.26,355672.0,35.7857,35.8026,35.7518,35.7941,355672.0
2018-07-20 11:00:00,42.26,42.28,42.21,42.23,533504.0,35.7941,35.8111,35.7518,35.7687,533504.0
2018-07-20 11:10:00,42.23,42.26,42.22,42.26,369502.0,35.7687,35.7941,35.7603,35.7941,369502.0
2018-07-20 11:20:00,42.25,42.3,42.25,42.26,530265.0,35.7857,35.828,35.7857,35.7941,530265.0
2018-07-20 11:30:00,42.26,42.31,42.25,42.27,737723.0,35.7941,35.8365,35.7857,35.8026,737723.0
2018-07-20 11:40:00,42.27,42.28,42.23,42.25,335320.0,35.8026,35.8111,35.7687,35.7857,335320.0
2018-07-20 11:50:00,42.25,42.28,42.24,42.27,236780.0,35.7857,35.8111,35.7772,35.8026,236780.0
2018-07-20 12:00:00,42.27,42.28,42.2,42.21,631122.0,35.8026,35.8111,35.7433,35.7518,631122.0
2018-07-20 12:10:00,42.2,42.22,42.17,42.22,323056.0,35.7433,35.7603,35.7179,35.7603,323056.0
2018-07-20 12:20:00,42.22,42.23,42.2,42.23,224484.0,35.7603,35.7687,35.7433,35.7687,224484.0
2018-07-20 12:30:00,42.23,42.25,42.21,42.24,330856.0,35.7687,35.7857,35.7518,35.7772,330856.0
2018-07-20 12:40:00,42.25,42.25,42.21,42.22,321512.0,35.7857,35.7857,35.7518,35.7603,321512.0
2018-07-20 12:50:00,42.22,42.27,42.21,42.27,287273.0,35.7603,35.8026,35.7518,35.8026,287273.0
2018-07-20 13:00:00,42.27,42.29,42.25,42.26,458939.0,35.8026,35.8196,35.7857,35.7941,458939.0
2018-07-20 13:10:00,42.26,42.3,42.25,42.29,399291.0,35.7941,35.828,35.7857,35.8196,399291.0
2018-07-20 13:20:00,42.28,42.29,42.25,42.27,150604.0,35.8111,35.8196,35.7857,35.8026,150604.0
2018-07-20 13:30:00,42.26,42.3,42.24,42.3,396884.0,35.7941,35.828,35.7772,35.828,396884.0
2018-07-20 13:40:00,42.3,42.32,42.29,42.32,369063.0,35.828,35.845,35.8196,35.845,369063.0
2018-07-20 13:50:00,42.32,42.35,42.32,42.34,287352.0,35.845,35.8704,35.845,35.8619,287352.0
2018-07-20 14:00:00,42.34,42.36,42.32,42.34,410286.0,35.8619,35.8788,35.845,35.8619,410286.0
2018-07-20 14:10:00,42.34,42.34,42.31,42.34,171325.0,35.8619,35.8619,35.8365,35.8619,171325.0
2018-07-20 14:20:00,42.34,42.35,42.31,42.33,314305.0,35.8619,35.8704,35.8365,35.8534,314305.0
2018-07-20 14:30:00,42.33,42.33,42.24,42.28,295950.0,35.8534,35.8534,35.7772,35.8111,295950.0
2018-07-20 14:40:00,42.28,42.33,42.26,42.32,239517.0,35.8111,35.8534,35.7941,35.845,239517.0
2018-07-20 14:50:00,42.32,42.34,42.31,42.34,212967.0,35.845,35.8619,35.8365,35.8619,212967.0
2018-07-20 15:00:00,42.33,42.36,42.33,42.34,492637.0,35.8534,35.8788,35.8534,35.8619,492637.0
2018-07-20 15:10:00,42.34,42.37,42.32,42.37,517661.0,35.8619,35.8873,35.845,35.8873,517661.0
2018-07-20 15:20:00,42.36,42.37,42.3,42.33,370610.0,35.8788,35.8873,35.828,35.8534,370610.0
2018-07-20 15:30:00,42.33,42.39,42.32,42.39,1128525.0,35.8534,35.9043,35.845,35.9043,1128525.0
2018-07-20 15:40:00,42.39,42.4,42.35,42.36,927227.0,35.9043,35.9127,35.8704,35.8788,927227.0
2018-07-20 15:50:00,42.35,42.37,42.27,42.36,3682609.0,35.8704,35.8873,35.8026,35.8788,3682609.0
2018-07-23 09:30:00,42.27,42.33,42.21,42.23,1041714.0,35.8026,35.8534,35.7518,35.7687,1041714.0
2018-07-23 09:40:00,42.23,42.25,42.19,42.2,581359.0,35.7687,35.7857,35.7349,35.7433,581359.0
2018-07-23 09:50:00,42.2,42.26,42.19,42.26,339682.0,35.7433,35.7941,35.7349,35.7941,339682.0
2018-07-23 10:00:00,42.26,42.31,42.23,42.27,420047.0,35.7941,35.8365,35.7687,35.8026,420047.0
2018-07-23 10:10:00,42.27,42.27,42.2,42.23,417509.0,35.8026,35.8026,35.7433,35.7687,417509.0
2018-07-23 10:20:00,42.23,42.24,42.2,42.23,157962.0,35.7687,35.7772,35.7433,35.7687,157962.0
2018-07-23 10:30:00,42.22,42.27,42.19,42.27,219027.0,35.7603,35.8026,35.7349,35.8026,219027.0
2018-07-23 10:40:00,42.27,42.31,42.26,42.3,373911.0,35.8026,35.8365,35.7941,35.828,373911.0
2018-07-23 10:50:00,42.3,42.34,42.27,42.3,723257.0,35.828,35.8619,35.8026,35.828,723257.0
2018-07-23 11:00:00,42.3,42.32,42.23,42.24,685037.0,35.828,35.845,35.7687,35.7772,685037.0
2018-07-23 11:10:00,42.24,42.28,42.23,42.24,318628.0,35.7772,35.8111,35.7687,35.7772,318628.0
2018-07-23 11:20:00,42.24,42.3,42.22,42.29,386820.0,35.7772,35.828,35.7603,35.8196,386820.0
2018-07-23 11:30:00,42.28,42.3,42.24,42.26,680211.0,35.8111,35.828,35.7772,35.7941,680211.0
2018-07-23 11:40:00,42.26,42.27,42.23,42.25,237846.0,35.7941,35.8026,35.7687,35.7857,237846.0
2018-07-23 11:50:00,42.26,42.27,42.25,42.26,190327.0,35.7941,35.8026,35.7857,35.7941,190327.0
2018-07-23 12:00:00,42.26,42.27,42.21,42.22,145463.0,35.7941,35.8026,35.7518,35.7603,145463.0
2018-07-23 12:10:00,42.22,42.25,42.21,42.23,108519.0,35.7603,35.7857,35.7518,35.7687,108519.0
2018-07-23 12:20:00,42.24,42.27,42.21,42.21,233200.0,35.7772,35.8026,35.7518,35.7518,233200.0
2018-07-23 12:30:00,42.22,42.26,42.21,42.23,159371.0,35.7603,35.7941,35.7518,35.7687,159371.0
2018-07-23 12:40:00,42.23,42.26,42.23,42.25,46182.0,35.7687,35.7941,35.7687,35.7857,46182.0
2018-07-23 12:50:00,42.26,42.27,42.25,42.25,42239.0,35.7941,35.8026,35.7857,35.7857,42239.0
2018-07-23 13:00:00,42.25,42.28,42.25,42.25,66737.0,35.7857,35.8111,35.7857,35.7857,66737.0
2018-07-23 13:10:00,42.26,42.28,42.2,42.2,228040.0,35.7941,35.8111,35.7433,35.7433,228040.0
2018-07-23 13:20:00,42.2,42.22,42.18,42.21,189462.0,35.7433,35.7603,35.7264,35.7518,189462.0
2018-07-23 13:30:00,42.21,42.23,42.2,42.22,157559.0,35.7518,35.7687,35.7433,35.7603,157559.0
2018-07-23 13:40:00,42.22,42.24,42.2,42.21,88954.0,35.7603,35.7772,35.7433,35.7518,88954.0
2018-07-23 13:50:00,42.22,42.23,42.19,42.21,192319.0,35.7603,35.7687,35.7349,35.7518,192319.0
2018-07-23 14:00:00,42.21,42.24,42.2,42.23,98912.0,35.7518,35.7772,35.7433,35.7687,98912.0
2018-07-23 14:10:00,42.23,42.26,42.22,42.23,233971.0,35.7687,35.7941,35.7603,35.7687,233971.0
2018-07-23 14:20:00,42.24,42.26,42.22,42.24,73956.0,35.7772,35.7941,35.7603,35.7772,73956.0
2018-07-23 14:30:00,42.24,42.24,42.23,42.23,32297.0,35.7772,35.7772,35.7687,35.7687,32297.0
2018-07-23 14:40:00,42.23,42.27,42.23,42.25,105043.0,35.7687,35.8026,35.7687,35.7857,105043.0
2018-07-23 14:50:00,42.25,42.25,42.24,42.24,83247.0,35.7857,35.7857,35.7772,35.7772,83247.0
2018-07-23 15:00:00,42.25,42.26,42.23,42.24,110688.0,35.7857,35.7941,35.7687,35.7772,110688.0
2018-07-23 15:10:00,42.25,42.25,42.22,42.24,218014.0,35.7857,35.7857,35.7603,35.7772,218014.0
2018-07-23 15:20:00,42.23,42.25,42.2,42.22,276161.0,35.7687,35.7857,35.7433,35.7603,276161.0
2018-07-23 15:30:00,42.21,42.25,42.2,42.25,324837.0,35.7518,35.7857,35.7433,35.7857,324837.0
2018-07-23 15:40:00,42.25,42.27,42.23,42.26,255098.0,35.7857,35.8026,35.7687,35.7941,255098.0
2018-07-23 15:50:00,42.26,42.34,42.24,42.3,2421371.0,35.7941,35.8619,35.7772,35.828,2421371.0
2018-07-24 09:30:00,43.52,43.7,43.52,43.7,3780674.0,36.8614,37.0138,36.8614,37.0138,3780674.0
2018-07-24 09:40:00,43.7,43.74,43.68,43.73,1942798.0,37.0138,37.0477,36.9969,37.0392,1942798.0
2018-07-24 09:50:00,43.73,43.77,43.7,43.73,2290512.0,37.0392,37.0731,37.0138,37.0392,2290512.0
2018-07-24 10:00:00,43.73,43.79,43.72,43.73,1470488.0,37.0392,37.0901,37.0308,37.0392,1470488.0
2018-07-24 10:10:00,43.73,43.79,43.7,43.76,682767.0,37.0392,37.0901,37.0138,37.0646,682767.0
2018-07-24 10:20:00,43.77,43.79,43.73,43.73,705126.0,37.0731,37.0901,37.0392,37.0392,705126.0
2018-07-24 10:30:00,43.74,43.83,43.74,43.8,998006.0,37.0477,37.1239,37.0477,37.0985,998006.0
2018-07-24 10:40:00,43.8,43.81,43.71,43.72,1025409.0,37.0985,37.107,37.0223,37.0308,1025409.0
2018-07-24 10:50:00,43.71,43.76,43.71,43.73,998085.0,37.0223,37.0646,37.0223,37.0392,998085.0
2018-07-24 11:00:00,43.73,43.75,43.64,43.66,1887205.0,37.0392,37.0562,36.963,36.9799,1887205.0
2018-07-24 11:10:00,43.66,43.68,43.62,43.65,498506.0,36.9799,36.9969,36.9461,36.9715,498506.0
2018-07-24 11:20:00,43.65,43.73,43.63,43.72,565981.0,36.9715,37.0392,36.9545,37.0308,565981.0
2018-07-24 11:30:00,43.72,43.72,43.67,43.71,344050.0,37.0308,37.0308,36.9884,37.0223,344050.0
2018-07-24 11:40:00,43.71,43.74,43.68,43.72,382860.0,37.0223,37.0477,36.9969,37.0308,382860.0
2018-07-24 11:50:00,43.72,43.8,43.69,43.78,1481875.0,37.0308,37.0985,37.0054,37.0816,1481875.0
2018-07-24 12:00:00,43.79,43.8,43.77,43.79,981789.0,37.0901,37.0985,37.0731,37.0901,981789.0
2018-07-24 12:10:00,43.79,43.8,43.77,43.78,596915.0,37.0901,37.0985,37.0731,37.0816,596915.0
2018-07-24 12:20:00,43.78,43.79,43.76,43.78,353428.0,37.0816,37.0901,37.0646,37.0816,353428.0
2018-07-24 12:30:00,43.77,43.79,43.76,43.78,387939.0,37.0731,37.0901,37.0646,37.0816,387939.0
2018-07-24 12:40:00,43.78,43.79,43.73,43.73,322831.0,37.0816,37.0901,37.0392,37.0392,322831.0
2018-07-24 12:50:00,43.73,43.76,43.69,43.76,786823.0,37.0392,37.0646,37.0054,37.0646,786823.0
2018-07-24 13:00:00,43.75,43.79,43.74,43.77,175993.0,37.0562,37.0901,37.0477,37.0731,175993.0
2018-07-24 13:10:00,43.77,43.79,43.7,43.71,262745.0,37.0731,37.0901,37.0138,37.0223,262745.0
2018-07-24 13:20:00,43.71,43.74,43.65,43.66,747628.0,37.0223,37.0477,36.9715,36.9799,747628.0
2018-07-24 13:30:00,43.66,43.67,43.59,43.61,700581.0,36.9799,36.9884,36.9207,36.9376,700581.0
2018-07-24 13:40:00,43.6,43.68,43.59,43.66,573663.0,36.9291,36.9969,36.9207,36.9799,573663.0
2018-07-24 13:50:00,43.66,43.71,43.64,43.69,445454.0,36.9799,37.0223,36.963,37.0054,445454.0
2018-07-24 14:00:00,43.68,43.69,43.53,43.56,624191.0,36.9969,37.0054,36.8698,36.8952,624191.0
2018-07-24 14:10:00,43.56,43.6,43.55,43.59,345005.0,36.8952,36.9291,36.8868,36.9207,345005.0
2018-07-24 14:20:00,43.59,43.63,43.57,43.61,290132.0,36.9207,36.9545,36.9037,36.9376,290132.0
2018-07-24 14:30:00,43.6,43.64,43.55,43.58,512229.0,36.9291,36.963,36.8868,36.9122,512229.0
2018-07-24 14:40:00,43.58,43.66,43.58,43.64,217149.0,36.9122,36.9799,36.9122,36.963,217149.0
2018-07-24 14:50:00,43.63,43.66,43.59,43.65,342064.0,36.9545,36.9799,36.9207,36.9715,342064.0
2018-07-24 15:00:00,43.64,43.67,43.63,43.66,302278.0,36.963,36.9884,36.9545,36.9799,302278.0
2018-07-24 15:10:00,43.66,43.67,43.63,43.66,247267.0,36.9799,36.9884,36.9545,36.9799,247267.0
2018-07-24 15:20:00,43.66,43.67,43.63,43.66,359479.0,36.9799,36.9884,36.9545,36.9799,359479.0
2018-07-24 15:30:00,43.66,43.69,43.64,43.65,572776.0,36.9799,37.0054,36.963,36.9715,572776.0
2018-07-24 15:40:00,43.65,43.67,43.64,43.65,876563.0,36.9715,36.9884,36.963,36.9715,876563.0
2018-07-24 15:50:00,43.66,43.69,43.64,43.66,3564993.0,36.9799,37.0054,36.963,36.9799,3564993.0
2018-07-25 09:30:00,43.83,43.9,43.8,43.86,1608364.0,37.1239,37.1832,37.0985,37.1493,1608364.0
2018-07-25 09:40:00,43.86,43.9,43.84,43.89,802610.0,37.1493,37.1832,37.1324,37.1748,802610.0
2018-07-25 09:50:00,43.9,43.9,43.82,43.83,604049.0,37.1832,37.1832,37.1155,37.1239,604049.0
2018-07-25 10:00:00,43.84,43.86,43.78,43.79,398029.0,37.1324,37.1493,37.0816,37.0901,398029.0
2018-07-25 10:10:00,43.79,43.83,43.75,43.83,437711.0,37.0901,37.1239,37.0562,37.1239,437711.0
2018-07-25 10:20:00,43.83,43.85,43.78,43.83,594810.0,37.1239,37.1409,37.0816,37.1239,594810.0
2018-07-25 10:30:00,43.83,43.88,43.82,43.87,408365.0,37.1239,37.1663,37.1155,37.1578,408365.0
2018-07-25 10:40:00,43.87,43.88,43.78,43.79,313860.0,37.1578,37.1663,37.0816,37.0901,313860.0
2018-07-25 10:50:00,43.8,43.81,43.74,43.76,186628.0,37.0985,37.107,37.0477,37.0646,186628.0
2018-07-25 11:00:00,43.77,43.78,43.73,43.76,265247.0,37.0731,37.0816,37.0392,37.0646,265247.0
2018-07-25 11:10:00,43.76,43.77,43.72,43.77,339301.0,37.0646,37.0731,37.0308,37.0731,339301.0
2018-07-25 11:20:00,43.77,43.82,43.76,43.82,209711.0,37.0731,37.1155,37.0646,37.1155,209711.0
2018-07-25 11:30:00,43.82,43.86,43.8,43.83,437063.0,37.1155,37.1493,37.0985,37.1239,437063.0
2018-07-25 11:40:00,43.83,43.89,43.83,43.88,425210.0,37.1239,37.1748,37.1239,37.1663,425210.0
2018-07-25 11:50:00,43.88,43.9,43.84,43.9,266409.0,37.1663,37.1832,37.1324,37.1832,266409.0
2018-07-25 12:00:00,43.9,43.91,43.85,43.87,301270.0,37.1832,37.1917,37.1409,37.1578,301270.0
2018-07-25 12:10:00,43.88,43.92,43.87,43.91,398925.0,37.1663,37.2002,37.1578,37.1917,398925.0
2018-07-25 12:20:00,43.91,43.94,43.91,43.93,124811.0,37.1917,37.2171,37.1917,37.2086,124811.0
2018-07-25 12:30:00,43.93,43.94,43.91,43.94,104576.0,37.2086,37.2171,37.1917,37.2171,104576.0
2018-07-25 12:40:00,43.94,43.97,43.94,43.95,491895.0,37.2171,37.2425,37.2171,37.2256,491895.0
2018-07-25 12:50:00,43.95,43.96,43.92,43.95,247601.0,37.2256,37.234,37.2002,37.2256,247601.0
2018-07-25 13:00:00,43.95,43.99,43.95,43.97,103436.0,37.2256,37.2595,37.2256,37.2425,103436.0
2018-07-25 13:10:00,43.97,43.98,43.93,43.93,335680.0,37.2425,37.251,37.2086,37.2086,335680.0
2018-07-25 13:20:00,43.93,44.0,43.92,43.98,433858.0,37.2086,37.2679,37.2002,37.251,433858.0
2018-07-25 13:30:00,43.98,44.01,43.97,44.0,469388.0,37.251,37.2764,37.2425,37.2679,469388.0
2018-07-25 13:40:00,44.0,44.03,43.98,44.02,303471.0,37.2679,37.2933,37.251,37.2849,303471.0
2018-07-25 13:50:00,44.02,44.04,44.0,44.04,227116.0,37.2849,37.3018,37.2679,37.3018,227116.0
2018-07-25 14:00:00,44.04,44.09,44.02,44.08,530660.0,37.3018,37.3442,37.2849,37.3357,530660.0
2018-07-25 14:10:00,44.07,44.11,44.04,44.1,819816.0,37.3272,37.3611,37.3018,37.3526,819816.0
2018-07-25 14:20:00,44.1,44.17,44.1,44.14,1388329.0,37.3526,37.4119,37.3526,37.3865,1388329.0
2018-07-25 14:30:00,44.13,44.21,44.13,44.19,521315.0,37.378,37.4458,37.378,37.4289,521315.0
2018-07-25 14:40:00,44.18,44.19,44.15,44.17,313323.0,37.4204,37.4289,37.395,37.4119,313323.0
2018-07-25 14:50:00,44.17,44.18,44.11,44.11,457966.0,37.4119,37.4204,37.3611,37.3611,457966.0
2018-07-25 15:00:00,44.12,44.14,44.09,44.1,609550.0,37.3696,37.3865,37.3442,37.3526,609550.0
2018-07-25 15:10:00,44.1,44.12,44.06,44.07,593900.0,37.3526,37.3696,37.3187,37.3272,593900.0
2018-07-25 15:20:00,44.07,44.11,44.06,44.08,470104.0,37.3272,37.3611,37.3187,37.3357,470104.0
2018-07-25 15:30:00,44.08,44.22,44.04,44.21,954128.0,37.3357,37.4543,37.3018,37.4458,954128.0
2018-07-25 15:40:00,44.21,44.3,44.2,44.28,1688366.0,37.4458,37.522,37.4373,37.5051,1688366.0
2018-07-25 15:50:00,44.28,44.32,44.23,44.28,3690822.0,37.5051,37.539,37.4627,37.5051,3690822.0
2018-07-26 09:30:00,43.51,43.61,43.48,43.59,954614.0,36.8529,36.9376,36.8275,36.9207,954614.0
2018-07-26 09:40:00,43.59,43.65,43.47,43.49,1489333.0,36.9207,36.9715,36.819,36.836,1489333.0
2018-07-26 09:50:00,43.5,43.56,43.47,43.54,829384.0,36.8444,36.8952,36.819,36.8783,829384.0
2018-07-26 10:00:00,43.54,43.58,43.51,43.57,1194170.0,36.8783,36.9122,36.8529,36.9037,1194170.0
2018-07-26 10:10:00,43.57,43.59,43.54,43.56,1562339.0,36.9037,36.9207,36.8783,36.8952,1562339.0
2018-07-26 10:20:00,43.57,43.57,43.41,43.42,972899.0,36.9037,36.9037,36.7682,36.7767,972899.0
2018-07-26 10:30:00,43.42,43.44,43.34,43.44,859139.0,36.7767,36.7936,36.7089,36.7936,859139.0
2018-07-26 10:40:00,43.44,43.46,43.38,43.42,278747.0,36.7936,36.8105,36.7428,36.7767,278747.0
2018-07-26 10:50:00,43.42,43.49,43.42,43.47,188649.0,36.7767,36.836,36.7767,36.819,188649.0
2018-07-26 11:00:00,43.48,43.52,43.46,43.52,352733.0,36.8275,36.8614,36.8105,36.8614,352733.0
2018-07-26 11:10:00,43.52,43.53,43.46,43.48,235198.0,36.8614,36.8698,36.8105,36.8275,235198.0
2018-07-26 11:20:00,43.49,43.54,43.48,43.54,371451.0,36.836,36.8783,36.8275,36.8783,371451.0
2018-07-26 11:30:00,43.53,43.58,43.49,43.51,559702.0,36.8698,36.9122,36.836,36.8529,559702.0
2018-07-26 11:40:00,43.51,43.55,43.48,43.5,493150.0,36.8529,36.8868,36.8275,36.8444,493150.0
2018-07-26 11:50:00,43.5,43.52,43.46,43.51,144757.0,36.8444,36.8614,36.8105,36.8529,144757.0
2018-07-26 12:00:00,43.51,43.53,43.48,43.48,163145.0,36.8529,36.8698,36.8275,36.8275,163145.0
2018-07-26 12:10:00,43.48,43.51,43.47,43.47,101341.0,36.8275,36.8529,36.819,36.819,101341.0
2018-07-26 12:20:00,43.48,43.48,43.44,43.46,155005.0,36.8275,36.8275,36.7936,36.8105,155005.0
2018-07-26 12:30:00,43.46,43.48,43.44,43.47,74174.0,36.8105,36.8275,36.7936,36.819,74174.0
2018-07-26 12:40:00,43.47,43.47,43.41,43.43,63282.0,36.819,36.819,36.7682,36.7851,63282.0
2018-07-26 12:50:00,43.44,43.44,43.38,43.39,470680.0,36.7936,36.7936,36.7428,36.7513,470680.0
2018-07-26 13:00:00,43.39,43.41,43.37,43.4,167002.0,36.7513,36.7682,36.7343,36.7597,167002.0
2018-07-26 13:10:00,43.39,43.43,43.38,43.41,126702.0,36.7513,36.7851,36.7428,36.7682,126702.0
2018-07-26 13:20:00,43.41,43.45,43.41,43.44,88514.0,36.7682,36.8021,36.7682,36.7936,88514.0
2018-07-26 13:30:00,43.43,43.44,43.4,43.41,110163.0,36.7851,36.7936,36.7597,36.7682,110163.0
2018-07-26 13:40:00,43.41,43.42,43.38,43.4,152029.0,36.7682,36.7767,36.7428,36.7597,152029.0
2018-07-26 13:50:00,43.39,43.41,43.36,43.38,177321.0,36.7513,36.7682,36.7258,36.7428,177321.0
2018-07-26 14:00:00,43.38,43.39,43.35,43.37,123044.0,36.7428,36.7513,36.7174,36.7343,123044.0
2018-07-26 14:10:00,43.37,43.39,43.34,43.36,276620.0,36.7343,36.7513,36.7089,36.7258,276620.0
2018-07-26 14:20:00,43.36,43.44,43.34,43.44,784631.0,36.7258,36.7936,36.7089,36.7936,784631.0
2018-07-26 14:30:00,43.44,43.52,43.43,43.52,1294274.0,36.7936,36.8614,36.7851,36.8614,1294274.0
2018-07-26 14:40:00,43.52,43.52,43.48,43.48,211298.0,36.8614,36.8614,36.8275,36.8275,211298.0
2018-07-26 14:50:00,43.49,43.5,43.46,43.47,190355.0,36.836,36.8444,36.8105,36.819,190355.0
2018-07-26 15:00:00,43.47,43.48,43.44,43.47,188514.0,36.819,36.8275,36.7936,36.819,188514.0
2018-07-26 15:10:00,43.47,43.48,43.43,43.44,267994.0,36.819,36.8275,36.7851,36.7936,267994.0
2018-07-26 15:20:00,43.45,43.46,43.42,43.45,278209.0,36.8021,36.8105,36.7767,36.8021,278209.0
2018-07-26 15:30:00,43.45,43.48,43.43,43.45,316350.0,36.8021,36.8275,36.7851,36.8021,316350.0
2018-07-26 15:40:00,43.45,43.45,43.39,43.41,422364.0,36.8021,36.8021,36.7513,36.7682,422364.0
2018-07-26 15:50:00,43.41,43.51,43.39,43.47,2178100.0,36.7682,36.8529,36.7513,36.819,2178100.0
2018-07-27 09:30:00,43.49,43.56,43.47,43.52,534249.0,36.836,36.8952,36.819,36.8614,534249.0
2018-07-27 09:40:00,43.52,43.61,43.51,43.6,597858.0,36.8614,36.9376,36.8529,36.9291,597858.0
2018-07-27 09:50:00,43.6,43.61,43.52,43.52,412790.0,36.9291,36.9376,36.8614,36.8614,412790.0
2018-07-27 10:00:00,43.52,43.64,43.51,43.64,365152.0,36.8614,36.963,36.8529,36.963,365152.0
2018-07-27 10:10:00,43.64,43.64,43.59,43.63,247563.0,36.963,36.963,36.9207,36.9545,247563.0
2018-07-27 10:20:00,43.63,43.66,43.57,43.58,285006.0,36.9545,36.9799,36.9037,36.9122,285006.0
2018-07-27 10:30:00,43.58,43.62,43.56,43.58,516282.0,36.9122,36.9461,36.8952,36.9122,516282.0
2018-07-27 10:40:00,43.57,43.58,43.52,43.54,300434.0,36.9037,36.9122,36.8614,36.8783,300434.0
2018-07-27 10:50:00,43.54,43.57,43.52,43.57,229214.0,36.8783,36.9037,36.8614,36.9037,229214.0
2018-07-27 11:00:00,43.58,43.62,43.57,43.59,225345.0,36.9122,36.9461,36.9037,36.9207,225345.0
2018-07-27 11:10:00,43.59,43.61,43.53,43.55,249086.0,36.9207,36.9376,36.8698,36.8868,249086.0
2018-07-27 11:20:00,43.55,43.58,43.54,43.58,98912.0,36.8868,36.9122,36.8783,36.9122,98912.0
2018-07-27 11:30:00,43.57,43.63,43.53,43.62,229490.0,36.9037,36.9545,36.8698,36.9461,229490.0
2018-07-27 11:40:00,43.62,43.63,43.57,43.58,276105.0,36.9461,36.9545,36.9037,36.9122,276105.0
2018-07-27 11:50:00,43.59,43.61,43.55,43.56,243277.0,36.9207,36.9376,36.8868,36.8952,243277.0
2018-07-27 12:00:00,43.55,43.56,43.48,43.52,605078.0,36.8868,36.8952,36.8275,36.8614,605078.0
2018-07-27 12:10:00,43.52,43.55,43.52,43.55,157232.0,36.8614,36.8868,36.8614,36.8868,157232.0
2018-07-27 12:20:00,43.55,43.55,43.51,43.54,151072.0,36.8868,36.8868,36.8529,36.8783,151072.0
2018-07-27 12:30:00,43.54,43.54,43.41,43.41,318382.0,36.8783,36.8783,36.7682,36.7682,318382.0
2018-07-27 12:40:00,43.4,43.43,43.35,43.35,402534.0,36.7597,36.7851,36.7174,36.7174,402534.0
2018-07-27 12:50:00,43.35,43.36,43.27,43.28,575457.0,36.7174,36.7258,36.6496,36.6581,575457.0
2018-07-27 13:00:00,43.27,43.33,43.2,43.3,704844.0,36.6496,36.7004,36.5903,36.675,704844.0
2018-07-27 13:10:00,43.3,43.3,43.21,43.27,420585.0,36.675,36.675,36.5988,36.6496,420585.0
2018-07-27 13:20:00,43.27,43.32,43.25,43.31,173544.0,36.6496,36.692,36.6327,36.6835,173544.0
2018-07-27 13:30:00,43.31,43.32,43.26,43.31,170662.0,36.6835,36.692,36.6411,36.6835,170662.0
2018-07-27 13:40:00,43.31,43.37,43.29,43.37,459591.0,36.6835,36.7343,36.6666,36.7343,459591.0
2018-07-27 13:50:00,43.37,43.38,43.31,43.32,453346.0,36.7343,36.7428,36.6835,36.692,453346.0
2018-07-27 14:00:00,43.32,43.34,43.26,43.26,271590.0,36.692,36.7089,36.6411,36.6411,271590.0
2018-07-27 14:10:00,43.27,43.27,43.19,43.2,351307.0,36.6496,36.6496,36.5819,36.5903,351307.0
2018-07-27 14:20:00,43.2,43.22,43.17,43.21,356651.0,36.5903,36.6073,36.5649,36.5988,356651.0
2018-07-27 14:30:00,43.21,43.28,43.19,43.19,266540.0,36.5988,36.6581,36.5819,36.5819,266540.0
2018-07-27 14:40:00,43.19,43.27,43.18,43.24,240931.0,36.5819,36.6496,36.5734,36.6242,240931.0
2018-07-27 14:50:00,43.24,43.3,43.24,43.26,200496.0,36.6242,36.675,36.6242,36.6411,200496.0
2018-07-27 15:00:00,43.26,43.35,43.26,43.33,287018.0,36.6411,36.7174,36.6411,36.7004,287018.0
2018-07-27 15:10:00,43.33,43.36,43.31,43.34,161220.0,36.7004,36.7258,36.6835,36.7089,161220.0
2018-07-27 15:20:00,43.34,43.37,43.31,43.34,867134.0,36.7089,36.7343,36.6835,36.7089,867134.0
2018-07-27 15:30:00,43.35,43.42,43.35,43.41,436031.0,36.7174,36.7767,36.7174,36.7682,436031.0
2018-07-27 15:40:00,43.4,43.46,43.4,43.42,505816.0,36.7597,36.8105,36.7597,36.7767,505816.0
2018-07-27 15:50:00,43.42,43.45,43.4,43.41,683540.0,36.7767,36.8021,36.7597,36.7682,683540.0
2018-07-30 09:30:00,43.5,43.6,43.46,43.5,564552.0,36.8444,36.9291,36.8105,36.8444,564552.0
2018-07-30 09:40:00,43.49,43.52,43.43,43.49,685707.0,36.836,36.8614,36.7851,36.836,685707.0
2018-07-30 09:50:00,43.5,43.52,43.42,43.45,398605.0,36.8444,36.8614,36.7767,36.8021,398605.0
2018-07-30 10:00:00,43.45,43.48,43.42,43.47,441672.0,36.8021,36.8275,36.7767,36.819,441672.0
2018-07-30 10:10:00,43.48,43.48,43.39,43.47,438953.0,36.8275,36.8275,36.7513,36.819,438953.0
2018-07-30 10:20:00,43.47,43.52,43.43,43.52,376502.0,36.819,36.8614,36.7851,36.8614,376502.0
2018-07-30 10:30:00,43.52,43.52,43.42,43.45,226855.0,36.8614,36.8614,36.7767,36.8021,226855.0
2018-07-30 10:40:00,43.44,43.45,43.4,43.42,124543.0,36.7936,36.8021,36.7597,36.7767,124543.0
2018-07-30 10:50:00,43.42,43.45,43.39,43.4,159262.0,36.7767,36.8021,36.7513,36.7597,159262.0
2018-07-30 11:00:00,43.4,43.43,43.37,43.39,120608.0,36.7597,36.7851,36.7343,36.7513,120608.0
2018-07-30 11:10:00,43.4,43.41,43.34,43.37,194514.0,36.7597,36.7682,36.7089,36.7343,194514.0
2018-07-30 11:20:00,43.38,43.4,43.34,43.34,214743.0,36.7428,36.7597,36.7089,36.7089,214743.0
2018-07-30 11:30:00,43.34,43.39,43.34,43.36,252563.0,36.7089,36.7513,36.7089,36.7258,252563.0
2018-07-30 11:40:00,43.36,43.41,43.34,43.34,86801.0,36.7258,36.7682,36.7089,36.7089,86801.0
2018-07-30 11:50:00,43.34,43.4,43.34,43.38,145563.0,36.7089,36.7597,36.7089,36.7428,145563.0
2018-07-30 12:00:00,43.37,43.37,43.32,43.33,147923.0,36.7343,36.7343,36.692,36.7004,147923.0
2018-07-30 12:10:00,43.33,43.34,43.29,43.3,100636.0,36.7004,36.7089,36.6666,36.675,100636.0
2018-07-30 12:20:00,43.3,43.32,43.29,43.3,118845.0,36.675,36.692,36.6666,36.675,118845.0
2018-07-30 12:30:00,43.3,43.32,43.27,43.27,100527.0,36.675,36.692,36.6496,36.6496,100527.0
2018-07-30 12:40:00,43.27,43.28,43.2,43.22,461128.0,36.6496,36.6581,36.5903,36.6073,461128.0
2018-07-30 12:50:00,43.21,43.29,43.21,43.29,198422.0,36.5988,36.6666,36.5988,36.6666,198422.0
2018-07-30 13:00:00,43.29,43.29,43.22,43.29,121979.0,36.6666,36.6666,36.6073,36.6666,121979.0
2018-07-30 13:10:00,43.3,43.32,43.29,43.29,63895.0,36.675,36.692,36.6666,36.6666,63895.0
2018-07-30 13:20:00,43.3,43.35,43.29,43.34,180429.0,36.675,36.7174,36.6666,36.7089,180429.0
2018-07-30 13:30:00,43.34,43.36,43.32,43.34,132321.0,36.7089,36.7258,36.692,36.7089,132321.0
2018-07-30 13:40:00,43.35,43.35,43.32,43.34,74796.0,36.7174,36.7174,36.692,36.7089,74796.0
2018-07-30 13:50:00,43.34,43.39,43.33,43.38,98803.0,36.7089,36.7513,36.7004,36.7428,98803.0
2018-07-30 14:00:00,43.37,43.41,43.36,43.39,94970.0,36.7343,36.7682,36.7258,36.7513,94970.0
2018-07-30 14:10:00,43.4,43.41,43.38,43.4,65510.0,36.7597,36.7682,36.7428,36.7597,65510.0
2018-07-30 14:20:00,43.39,43.39,43.36,43.37,114164.0,36.7513,36.7513,36.7258,36.7343,114164.0
2018-07-30 14:30:00,43.37,43.42,43.34,43.35,218432.0,36.7343,36.7767,36.7089,36.7174,218432.0
2018-07-30 14:40:00,43.35,43.36,43.32,43.33,154141.0,36.7174,36.7258,36.692,36.7004,154141.0
2018-07-30 14:50:00,43.33,43.38,43.32,43.33,358188.0,36.7004,36.7428,36.692,36.7004,358188.0
2018-07-30 15:00:00,43.33,43.37,43.32,43.35,136848.0,36.7004,36.7343,36.692,36.7174,136848.0
2018-07-30 15:10:00,43.35,43.36,43.29,43.3,112498.0,36.7174,36.7258,36.6666,36.675,112498.0
2018-07-30 15:20:00,43.31,43.32,43.27,43.28,148543.0,36.6835,36.692,36.6496,36.6581,148543.0
2018-07-30 15:30:00,43.28,43.35,43.27,43.3,271467.0,36.6581,36.7174,36.6496,36.675,271467.0
2018-07-30 15:40:00,43.3,43.32,43.27,43.28,347291.0,36.675,36.692,36.6496,36.6581,347291.0
2018-07-30 15:50:00,43.28,43.34,43.27,43.31,820715.0,36.6581,36.7089,36.6496,36.6835,820715.0
2018-07-31 09:30:00,43.33,43.42,43.2,43.36,1893264.0,36.7004,36.7767,36.5903,36.7258,1893264.0
2018-07-31 09:40:00,43.37,43.41,43.32,43.32,903006.0,36.7343,36.7682,36.692,36.692,903006.0
2018-07-31 09:50:00,43.32,43.34,43.26,43.27,1060472.0,36.692,36.7089,36.6411,36.6496,1060472.0
2018-07-31 10:00:00,43.27,43.4,43.26,43.4,720532.0,36.6496,36.7597,36.6411,36.7597,720532.0
2018-07-31 10:10:00,43.4,43.41,43.25,43.25,785811.0,36.7597,36.7682,36.6327,36.6327,785811.0
2018-07-31 10:20:00,43.26,43.26,43.16,43.19,3242017.0,36.6411,36.6411,36.5564,36.5819,3242017.0
2018-07-31 10:30:00,43.19,43.24,43.17,43.19,906883.0,36.5819,36.6242,36.5649,36.5819,906883.0
2018-07-31 10:40:00,43.19,43.23,43.15,43.22,635259.0,36.5819,36.6157,36.548,36.6073,635259.0
2018-07-31 10:50:00,43.22,43.27,43.19,43.25,501609.0,36.6073,36.6496,36.5819,36.6327,501609.0
2018-07-31 11:00:00,43.25,43.3,43.23,43.3,673272.0,36.6327,36.675,36.6157,36.675,673272.0
2018-07-31 11:10:00,43.29,43.3,43.26,43.29,687050.0,36.6666,36.675,36.6411,36.6666,687050.0
2018-07-31 11:20:00,43.29,43.32,43.28,43.31,244323.0,36.6666,36.692,36.6581,36.6835,244323.0
2018-07-31 11:30:00,43.31,43.37,43.31,43.36,247967.0,36.6835,36.7343,36.6835,36.7258,247967.0
2018-07-31 11:40:00,43.36,43.48,43.34,43.48,537084.0,36.7258,36.8275,36.7089,36.8275,537084.0
2018-07-31 11:50:00,43.48,43.56,43.47,43.52,473845.0,36.8275,36.8952,36.819,36.8614,473845.0
2018-07-31 12:00:00,43.53,43.58,43.53,43.55,474584.0,36.8698,36.9122,36.8698,36.8868,474584.0
2018-07-31 12:10:00,43.55,43.66,43.55,43.65,933741.0,36.8868,36.9799,36.8868,36.9715,933741.0
2018-07-31 12:20:00,43.65,43.67,43.63,43.65,402075.0,36.9715,36.9884,36.9545,36.9715,402075.0
2018-07-31 12:30:00,43.65,43.66,43.61,43.63,328016.0,36.9715,36.9799,36.9376,36.9545,328016.0
2018-07-31 12:40:00,43.64,43.73,43.63,43.72,903820.0,36.963,37.0392,36.9545,37.0308,903820.0
2018-07-31 12:50:00,43.72,43.75,43.7,43.73,425042.0,37.0308,37.0562,37.0138,37.0392,425042.0
2018-07-31 13:00:00,43.73,43.77,43.7,43.73,412805.0,37.0392,37.0731,37.0138,37.0392,412805.0
2018-07-31 13:10:00,43.73,43.73,43.63,43.67,681947.0,37.0392,37.0392,36.9545,36.9884,681947.0
2018-07-31 13:20:00,43.67,43.71,43.66,43.68,147329.0,36.9884,37.0223,36.9799,36.9969,147329.0
2018-07-31 13:30:00,43.68,43.71,43.64,43.7,198643.0,36.9969,37.0223,36.963,37.0138,198643.0
2018-07-31 13:40:00,43.71,43.73,43.69,43.71,246875.0,37.0223,37.0392,37.0054,37.0223,246875.0
2018-07-31 13:50:00,43.71,43.72,43.68,43.71,154606.0,37.0223,37.0308,36.9969,37.0223,154606.0
2018-07-31 14:00:00,43.71,43.74,43.68,43.71,300762.0,37.0223,37.0477,36.9969,37.0223,300762.0
2018-07-31 14:10:00,43.71,43.74,43.69,43.72,259437.0,37.0223,37.0477,37.0054,37.0308,259437.0
2018-07-31 14:20:00,43.73,43.76,43.7,43.74,319825.0,37.0392,37.0646,37.0138,37.0477,319825.0
2018-07-31 14:30:00,43.74,43.79,43.73,43.75,378245.0,37.0477,37.0901,37.0392,37.0562,378245.0
2018-07-31 14:40:00,43.76,43.79,43.74,43.78,270335.0,37.0646,37.0901,37.0477,37.0816,270335.0
2018-07-31 14:50:00,43.78,43.8,43.75,43.76,198236.0,37.0816,37.0985,37.0562,37.0646,198236.0
2018-07-31 15:00:00,43.76,43.76,43.7,43.71,359163.0,37.0646,37.0646,37.0138,37.0223,359163.0
2018-07-31 15:10:00,43.71,43.71,43.66,43.68,284175.0,37.0223,37.0223,36.9799,36.9969,284175.0
2018-07-31 15:20:00,43.69,43.69,43.64,43.66,446821.0,37.0054,37.0054,36.963,36.9799,446821.0
2018-07-31 15:30:00,43.66,43.71,43.64,43.69,844501.0,36.9799,37.0223,36.963,37.0054,844501.0
2018-07-31 15:40:00,43.69,43.74,43.52,43.58,2654385.0,37.0054,37.0477,36.8614,36.9122,2654385.0
2018-07-31 15:50:00,43.58,43.65,43.54,43.62,3048985.0,36.9122,36.9715,36.8783,36.9461,3048985.0
2018-08-01 09:30:00,42.78,42.84,42.75,42.77,1678281.0,36.2346,36.2854,36.2092,36.2261,1678281.0
2018-08-01 09:40:00,42.77,42.83,42.75,42.83,1199488.0,36.2261,36.2769,36.2092,36.2769,1199488.0
2018-08-01 09:50:00,42.82,42.83,42.76,42.8,427754.0,36.2685,36.2769,36.2176,36.2515,427754.0
2018-08-01 10:00:00,42.8,42.83,42.77,42.81,318597.0,36.2515,36.2769,36.2261,36.26,318597.0
2018-08-01 10:10:00,42.81,42.88,42.81,42.87,571731.0,36.26,36.3193,36.26,36.3108,571731.0
2018-08-01 10:20:00,42.87,42.88,42.82,42.83,2254048.0,36.3108,36.3193,36.2685,36.2769,2254048.0
2018-08-01 10:30:00,42.83,42.86,42.8,42.85,616336.0,36.2769,36.3023,36.2515,36.2939,616336.0
2018-08-01 10:40:00,42.85,42.9,42.83,42.84,237907.0,36.2939,36.3362,36.2769,36.2854,237907.0
2018-08-01 10:50:00,42.85,42.86,42.79,42.83,309182.0,36.2939,36.3023,36.2431,36.2769,309182.0
2018-08-01 11:00:00,42.84,42.84,42.76,42.77,189552.0,36.2854,36.2854,36.2176,36.2261,189552.0
2018-08-01 11:10:00,42.77,42.79,42.73,42.73,265296.0,36.2261,36.2431,36.1922,36.1922,265296.0
2018-08-01 11:20:00,42.73,42.75,42.71,42.75,122531.0,36.1922,36.2092,36.1753,36.2092,122531.0
2018-08-01 11:30:00,42.75,42.75,42.68,42.72,468320.0,36.2092,36.2092,36.1499,36.1838,468320.0
2018-08-01 11:40:00,42.72,42.73,42.7,42.72,162542.0,36.1838,36.1922,36.1668,36.1838,162542.0
2018-08-01 11:50:00,42.71,42.71,42.61,42.62,1501721.0,36.1753,36.1753,36.0906,36.0991,1501721.0
2018-08-01 12:00:00,42.62,42.63,42.55,42.59,650861.0,36.0991,36.1075,36.0398,36.0737,650861.0
2018-08-01 12:10:00,42.58,42.63,42.56,42.57,849796.0,36.0652,36.1075,36.0482,36.0567,849796.0
2018-08-01 12:20:00,42.56,42.58,42.52,42.55,526763.0,36.0482,36.0652,36.0144,36.0398,526763.0
2018-08-01 12:30:00,42.55,42.56,42.51,42.53,450320.0,36.0398,36.0482,36.0059,36.0228,450320.0
2018-08-01 12:40:00,42.52,42.58,42.5,42.58,386065.0,36.0144,36.0652,35.9974,36.0652,386065.0
2018-08-01 12:50:00,42.58,42.58,42.55,42.57,412118.0,36.0652,36.0652,36.0398,36.0567,412118.0
2018-08-01 13:00:00,42.57,42.59,42.55,42.58,143573.0,36.0567,36.0737,36.0398,36.0652,143573.0
2018-08-01 13:10:00,42.58,42.62,42.57,42.61,273904.0,36.0652,36.0991,36.0567,36.0906,273904.0
2018-08-01 13:20:00,42.61,42.61,42.57,42.58,129620.0,36.0906,36.0906,36.0567,36.0652,129620.0
2018-08-01 13:30:00,42.58,42.6,42.57,42.6,142889.0,36.0652,36.0821,36.0567,36.0821,142889.0
2018-08-01 13:40:00,42.59,42.6,42.56,42.57,411525.0,36.0737,36.0821,36.0482,36.0567,411525.0
2018-08-01 13:50:00,42.57,42.59,42.45,42.49,1796863.0,36.0567,36.0737,35.9551,35.989,1796863.0
2018-08-01 14:00:00,42.49,42.57,42.43,42.48,868739.0,35.989,36.0567,35.9381,35.9805,868739.0
2018-08-01 14:10:00,42.48,42.61,42.47,42.58,777536.0,35.9805,36.0906,35.972,36.0652,777536.0
2018-08-01 14:20:00,42.59,42.59,42.51,42.58,536735.0,36.0737,36.0737,36.0059,36.0652,536735.0
2018-08-01 14:30:00,42.57,42.59,42.55,42.56,152668.0,36.0567,36.0737,36.0398,36.0482,152668.0
2018-08-01 14:40:00,42.56,42.56,42.52,42.55,329247.0,36.0482,36.0482,36.0144,36.0398,329247.0
2018-08-01 14:50:00,42.55,42.61,42.53,42.61,286077.0,36.0398,36.0906,36.0228,36.0906,286077.0
2018-08-01 15:00:00,42.61,42.62,42.59,42.61,111209.0,36.0906,36.0991,36.0737,36.0906,111209.0
2018-08-01 15:10:00,42.61,42.61,42.57,42.58,150573.0,36.0906,36.0906,36.0567,36.0652,150573.0
2018-08-01 15:20:00,42.59,42.63,42.58,42.63,279531.0,36.0737,36.1075,36.0652,36.1075,279531.0
2018-08-01 15:30:00,42.63,42.65,42.61,42.64,385924.0,36.1075,36.1245,36.0906,36.116,385924.0
2018-08-01 15:40:00,42.64,42.71,42.61,42.7,1094712.0,36.116,36.1753,36.0906,36.1668,1094712.0
2018-08-01 15:50:00,42.7,42.71,42.65,42.66,3163925.0,36.1668,36.1753,36.1245,36.1329,3163925.0
2018-08-02 09:30:00,41.63,41.68,41.57,41.67,2198498.0,35.2605,35.3029,35.2097,35.2944,2198498.0
2018-08-02 09:40:00,41.67,41.77,41.65,41.75,1060059.0,35.2944,35.3791,35.2775,35.3622,1060059.0
2018-08-02 09:50:00,41.74,41.82,41.74,41.77,738445.0,35.3537,35.4215,35.3537,35.3791,738445.0
2018-08-02 10:00:00,41.78,41.84,41.75,41.8,783238.0,35.3876,35.4384,35.3622,35.4045,783238.0
2018-08-02 10:10:00,41.8,41.91,41.77,41.9,2247367.0,35.4045,35.4977,35.3791,35.4892,2247367.0
2018-08-02 10:20:00,41.9,41.95,41.88,41.91,1020575.0,35.4892,35.5316,35.4723,35.4977,1020575.0
2018-08-02 10:30:00,41.91,41.93,41.83,41.92,1085445.0,35.4977,35.5146,35.4299,35.5062,1085445.0
2018-08-02 10:40:00,41.92,41.93,41.79,41.82,1136874.0,35.5062,35.5146,35.3961,35.4215,1136874.0
2018-08-02 10:50:00,41.82,41.83,41.7,41.76,558059.0,35.4215,35.4299,35.3198,35.3706,558059.0
2018-08-02 11:00:00,41.76,41.81,41.75,41.79,828430.0,35.3706,35.413,35.3622,35.3961,828430.0
2018-08-02 11:10:00,41.79,41.87,41.75,41.87,395095.0,35.3961,35.4638,35.3622,35.4638,395095.0
2018-08-02 11:20:00,41.86,41.86,41.81,41.84,437007.0,35.4553,35.4553,35.413,35.4384,437007.0
2018-08-02 11:30:00,41.84,41.9,41.84,41.89,353449.0,35.4384,35.4892,35.4384,35.4808,353449.0
2018-08-02 11:40:00,41.89,41.93,41.87,41.9,369380.0,35.4808,35.5146,35.4638,35.4892,369380.0
2018-08-02 11:50:00,41.89,41.9,41.85,41.9,776442.0,35.4808,35.4892,35.4469,35.4892,776442.0
2018-08-02 12:00:00,41.89,41.94,41.86,41.94,557208.0,35.4808,35.5231,35.4553,35.5231,557208.0
2018-08-02 12:10:00,41.94,41.95,41.92,41.94,224823.0,35.5231,35.5316,35.5062,35.5231,224823.0
2018-08-02 12:20:00,41.94,41.99,41.92,41.95,199680.0,35.5231,35.5655,35.5062,35.5316,199680.0
2018-08-02 12:30:00,41.96,41.99,41.94,41.97,158509.0,35.54,35.5655,35.5231,35.5485,158509.0
2018-08-02 12:40:00,41.97,42.12,41.97,42.08,2733167.0,35.5485,35.6756,35.5485,35.6417,2733167.0
2018-08-02 12:50:00,42.08,42.09,42.02,42.02,658487.0,35.6417,35.6502,35.5909,35.5909,658487.0
2018-08-02 13:00:00,42.02,42.1,42.02,42.09,604101.0,35.5909,35.6586,35.5909,35.6502,604101.0
2018-08-02 13:10:00,42.09,42.1,42.07,42.08,418208.0,35.6502,35.6586,35.6332,35.6417,418208.0
2018-08-02 13:20:00,42.09,42.1,42.05,42.07,209974.0,35.6502,35.6586,35.6163,35.6332,209974.0
2018-08-02 13:30:00,42.07,42.15,42.07,42.09,176878.0,35.6332,35.701,35.6332,35.6502,176878.0
2018-08-02 13:40:00,42.09,42.12,42.06,42.11,176863.0,35.6502,35.6756,35.6247,35.6671,176863.0
2018-08-02 13:50:00,42.12,42.13,42.11,42.12,143295.0,35.6756,35.684,35.6671,35.6756,143295.0
2018-08-02 14:00:00,42.11,42.16,42.09,42.1,364359.0,35.6671,35.7094,35.6502,35.6586,364359.0
2018-08-02 14:10:00,42.1,42.12,42.06,42.08,219707.0,35.6586,35.6756,35.6247,35.6417,219707.0
2018-08-02 14:20:00,42.08,42.1,42.04,42.05,201023.0,35.6417,35.6586,35.6078,35.6163,201023.0
2018-08-02 14:30:00,42.05,42.08,42.04,42.05,146921.0,35.6163,35.6417,35.6078,35.6163,146921.0
2018-08-02 14:40:00,42.06,42.08,42.03,42.05,275904.0,35.6247,35.6417,35.5993,35.6163,275904.0
2018-08-02 14:50:00,42.05,42.08,42.03,42.05,281612.0,35.6163,35.6417,35.5993,35.6163,281612.0
2018-08-02 15:00:00,42.05,42.09,42.04,42.06,438915.0,35.6163,35.6502,35.6078,35.6247,438915.0
2018-08-02 15:10:00,42.06,42.1,42.03,42.09,355215.0,35.6247,35.6586,35.5993,35.6502,355215.0
2018-08-02 15:20:00,42.09,42.09,42.07,42.09,238783.0,35.6502,35.6502,35.6332,35.6502,238783.0
2018-08-02 15:30:00,42.09,42.09,42.06,42.07,304967.0,35.6502,35.6502,35.6247,35.6332,304967.0
2018-08-02 15:40:00,42.07,42.15,42.06,42.14,414957.0,35.6332,35.701,35.6247,35.6925,414957.0
2018-08-02 15:50:00,42.13,42.18,42.1,42.1,2282722.0,35.684,35.7264,35.6586,35.6586,2282722.0
2018-08-03 09:30:00,42.0,42.11,41.93,42.09,920598.0,35.5739,35.6671,35.5146,35.6502,920598.0
2018-08-03 09:40:00,42.08,42.14,42.05,42.08,648860.0,35.6417,35.6925,35.6163,35.6417,648860.0
2018-08-03 09:50:00,42.09,42.11,41.95,41.98,2129540.0,35.6502,35.6671,35.5316,35.557,2129540.0
2018-08-03 10:00:00,41.99,42.02,41.96,41.98,1115584.0,35.5655,35.5909,35.54,35.557,1115584.0
2018-08-03 10:10:00,41.99,42.03,41.96,42.02,798178.0,35.5655,35.5993,35.54,35.5909,798178.0
2018-08-03 10:20:00,42.02,42.13,42.0,42.11,487817.0,35.5909,35.684,35.5739,35.6671,487817.0
2018-08-03 10:30:00,42.11,42.19,42.09,42.15,958538.0,35.6671,35.7349,35.6502,35.701,958538.0
2018-08-03 10:40:00,42.15,42.19,42.11,42.15,209779.0,35.701,35.7349,35.6671,35.701,209779.0
2018-08-03 10:50:00,42.16,42.16,42.06,42.08,173003.0,35.7094,35.7094,35.6247,35.6417,173003.0
2018-08-03 11:00:00,42.09,42.13,42.07,42.12,133620.0,35.6502,35.684,35.6332,35.6756,133620.0
2018-08-03 11:10:00,42.13,42.16,42.09,42.11,193237.0,35.684,35.7094,35.6502,35.6671,193237.0
2018-08-03 11:20:00,42.12,42.16,42.1,42.16,381943.0,35.6756,35.7094,35.6586,35.7094,381943.0
2018-08-03 11:30:00,42.16,42.16,42.11,42.12,123933.0,35.7094,35.7094,35.6671,35.6756,123933.0
2018-08-03 11:40:00,42.12,42.14,42.1,42.11,295863.0,35.6756,35.6925,35.6586,35.6671,295863.0
2018-08-03 11:50:00,42.11,42.13,42.04,42.05,145798.0,35.6671,35.684,35.6078,35.6163,145798.0
2018-08-03 12:00:00,42.04,42.09,42.04,42.08,145951.0,35.6078,35.6502,35.6078,35.6417,145951.0
2018-08-03 12:10:00,42.09,42.15,42.07,42.11,132755.0,35.6502,35.701,35.6332,35.6671,132755.0
2018-08-03 12:20:00,42.12,42.12,42.07,42.09,384490.0,35.6756,35.6756,35.6332,35.6502,384490.0
2018-08-03 12:30:00,42.09,42.1,42.08,42.09,239093.0,35.6502,35.6586,35.6417,35.6502,239093.0
2018-08-03 12:40:00,42.09,42.11,42.08,42.1,118339.0,35.6502,35.6671,35.6417,35.6586,118339.0
2018-08-03 12:50:00,42.11,42.12,42.09,42.12,301846.0,35.6671,35.6756,35.6502,35.6756,301846.0
2018-08-03 13:00:00,42.12,42.14,42.11,42.13,141144.0,35.6756,35.6925,35.6671,35.684,141144.0
2018-08-03 13:10:00,42.13,42.13,42.1,42.11,41527.0,35.684,35.684,35.6586,35.6671,41527.0
2018-08-03 13:20:00,42.11,42.12,42.1,42.1,148890.0,35.6671,35.6756,35.6586,35.6586,148890.0
2018-08-03 13:30:00,42.11,42.12,42.09,42.11,114057.0,35.6671,35.6756,35.6502,35.6671,114057.0
2018-08-03 13:40:00,42.11,42.12,42.08,42.1,319562.0,35.6671,35.6756,35.6417,35.6586,319562.0
2018-08-03 13:50:00,42.1,42.12,42.09,42.11,79146.0,35.6586,35.6756,35.6502,35.6671,79146.0
2018-08-03 14:00:00,42.11,42.12,42.09,42.11,222395.0,35.6671,35.6756,35.6502,35.6671,222395.0
2018-08-03 14:10:00,42.11,42.13,42.11,42.12,130998.0,35.6671,35.684,35.6671,35.6756,130998.0
2018-08-03 14:20:00,42.13,42.13,42.11,42.12,140287.0,35.684,35.684,35.6671,35.6756,140287.0
2018-08-03 14:30:00,42.12,42.14,42.09,42.1,70788.0,35.6756,35.6925,35.6502,35.6586,70788.0
2018-08-03 14:40:00,42.11,42.12,42.09,42.12,141217.0,35.6671,35.6756,35.6502,35.6756,141217.0
2018-08-03 14:50:00,42.12,42.13,42.1,42.12,110913.0,35.6756,35.684,35.6586,35.6756,110913.0
2018-08-03 15:00:00,42.12,42.13,42.1,42.11,189207.0,35.6756,35.684,35.6586,35.6671,189207.0
2018-08-03 15:10:00,42.11,42.19,42.1,42.19,780070.0,35.6671,35.7349,35.6586,35.7349,780070.0
2018-08-03 15:20:00,42.19,42.24,42.18,42.2,1018465.0,35.7349,35.7772,35.7264,35.7433,1018465.0
2018-08-03 15:30:00,42.2,42.2,42.16,42.16,335297.0,35.7433,35.7433,35.7094,35.7094,335297.0
2018-08-03 15:40:00,42.16,42.18,42.14,42.16,548286.0,35.7094,35.7264,35.6925,35.7094,548286.0
2018-08-03 15:50:00,42.16,42.18,42.12,42.13,1123960.0,35.7094,35.7264,35.6756,35.684,1123960.0
2018-08-06 09:30:00,41.79,41.79,41.69,41.74,645538.0,35.3961,35.3961,35.3114,35.3537,645538.0
2018-08-06 09:40:00,41.74,41.74,41.69,41.7,441459.0,35.3537,35.3537,35.3114,35.3198,441459.0
2018-08-06 09:50:00,41.69,41.77,41.69,41.76,253158.0,35.3114,35.3791,35.3114,35.3706,253158.0
2018-08-06 10:00:00,41.76,41.83,41.75,41.83,487806.0,35.3706,35.4299,35.3622,35.4299,487806.0
2018-08-06 10:10:00,41.83,41.88,41.81,41.88,309976.0,35.4299,35.4723,35.413,35.4723,309976.0
2018-08-06 10:20:00,41.88,41.88,41.71,41.73,1701958.0,35.4723,35.4723,35.3283,35.3452,1701958.0
2018-08-06 10:30:00,41.73,41.81,41.72,41.8,140481.0,35.3452,35.413,35.3368,35.4045,140481.0
2018-08-06 10:40:00,41.8,41.82,41.78,41.81,181441.0,35.4045,35.4215,35.3876,35.413,181441.0
2018-08-06 10:50:00,41.81,41.87,41.81,41.87,333699.0,35.413,35.4638,35.413,35.4638,333699.0
2018-08-06 11:00:00,41.87,41.9,41.84,41.85,463022.0,35.4638,35.4892,35.4384,35.4469,463022.0
2018-08-06 11:10:00,41.85,41.88,41.8,41.8,371595.0,35.4469,35.4723,35.4045,35.4045,371595.0
2018-08-06 11:20:00,41.81,41.85,41.79,41.84,286652.0,35.413,35.4469,35.3961,35.4384,286652.0
2018-08-06 11:30:00,41.85,41.88,41.84,41.87,195736.0,35.4469,35.4723,35.4384,35.4638,195736.0
2018-08-06 11:40:00,41.87,41.9,41.87,41.89,69842.0,35.4638,35.4892,35.4638,35.4808,69842.0
2018-08-06 11:50:00,41.89,41.92,41.88,41.9,181437.0,35.4808,35.5062,35.4723,35.4892,181437.0
2018-08-06 12:00:00,41.9,41.92,41.88,41.91,169004.0,35.4892,35.5062,35.4723,35.4977,169004.0
2018-08-06 12:10:00,41.91,41.95,41.91,41.93,206599.0,35.4977,35.5316,35.4977,35.5146,206599.0
2018-08-06 12:20:00,41.93,41.94,41.9,41.91,151161.0,35.5146,35.5231,35.4892,35.4977,151161.0
2018-08-06 12:30:00,41.91,41.95,41.91,41.93,99821.0,35.4977,35.5316,35.4977,35.5146,99821.0
2018-08-06 12:40:00,41.93,41.96,41.93,41.96,163608.0,35.5146,35.54,35.5146,35.54,163608.0
2018-08-06 12:50:00,41.96,41.99,41.95,41.98,302506.0,35.54,35.5655,35.5316,35.557,302506.0
2018-08-06 13:00:00,41.98,41.99,41.96,41.98,214553.0,35.557,35.5655,35.54,35.557,214553.0
2018-08-06 13:10:00,41.98,41.99,41.96,41.97,188874.0,35.557,35.5655,35.54,35.5485,188874.0
2018-08-06 13:20:00,41.97,41.98,41.94,41.95,137031.0,35.5485,35.557,35.5231,35.5316,137031.0
2018-08-06 13:30:00,41.95,41.96,41.93,41.95,79644.0,35.5316,35.54,35.5146,35.5316,79644.0
2018-08-06 13:40:00,41.95,41.95,41.93,41.94,139994.0,35.5316,35.5316,35.5146,35.5231,139994.0
2018-08-06 13:50:00,41.94,41.95,41.9,41.91,203955.0,35.5231,35.5316,35.4892,35.4977,203955.0
2018-08-06 14:00:00,41.91,41.92,41.9,41.91,193148.0,35.4977,35.5062,35.4892,35.4977,193148.0
2018-08-06 14:10:00,41.91,41.93,41.9,41.93,186443.0,35.4977,35.5146,35.4892,35.5146,186443.0
2018-08-06 14:20:00,41.93,41.95,41.92,41.95,137262.0,35.5146,35.5316,35.5062,35.5316,137262.0
2018-08-06 14:30:00,41.94,41.95,41.92,41.94,125068.0,35.5231,35.5316,35.5062,35.5231,125068.0
2018-08-06 14:40:00,41.95,41.98,41.94,41.97,134194.0,35.5316,35.557,35.5231,35.5485,134194.0
2018-08-06 14:50:00,41.98,41.98,41.94,41.95,90605.0,35.557,35.557,35.5231,35.5316,90605.0
2018-08-06 15:00:00,41.95,41.95,41.92,41.92,194693.0,35.5316,35.5316,35.5062,35.5062,194693.0
2018-08-06 15:10:00,41.92,41.94,41.9,41.94,412631.0,35.5062,35.5231,35.4892,35.5231,412631.0
2018-08-06 15:20:00,41.94,41.94,41.91,41.91,248876.0,35.5231,35.5231,35.4977,35.4977,248876.0
2018-08-06 15:30:00,41.91,41.93,41.9,41.91,294237.0,35.4977,35.5146,35.4892,35.4977,294237.0
2018-08-06 15:40:00,41.91,41.92,41.87,41.88,857514.0,35.4977,35.5062,35.4638,35.4723,857514.0
2018-08-06 15:50:00,41.88,41.93,41.87,41.9,1385308.0,35.4723,35.5146,35.4638,35.4892,1385308.0
2018-08-07 09:30:00,42.8,42.91,42.76,42.89,1036835.0,36.2515,36.3447,36.2176,36.3278,1036835.0
2018-08-07 09:40:00,42.89,42.9,42.79,42.79,814076.0,36.3278,36.3362,36.2431,36.2431,814076.0
2018-08-07 09:50:00,42.79,42.88,42.78,42.86,667185.0,36.2431,36.3193,36.2346,36.3023,667185.0
2018-08-07 10:00:00,42.86,42.9,42.85,42.86,633893.0,36.3023,36.3362,36.2939,36.3023,633893.0
2018-08-07 10:10:00,42.86,42.9,42.82,42.83,509753.0,36.3023,36.3362,36.2685,36.2769,509753.0
2018-08-07 10:20:00,42.82,42.9,42.82,42.9,291179.0,36.2685,36.3362,36.2685,36.3362,291179.0
2018-08-07 10:30:00,42.9,42.93,42.87,42.93,278994.0,36.3362,36.3616,36.3108,36.3616,278994.0
2018-08-07 10:40:00,42.93,42.96,42.91,42.91,481044.0,36.3616,36.387,36.3447,36.3447,481044.0
2018-08-07 10:50:00,42.91,42.95,42.91,42.93,436264.0,36.3447,36.3786,36.3447,36.3616,436264.0
2018-08-07 11:00:00,42.93,42.96,42.91,42.96,317669.0,36.3616,36.387,36.3447,36.387,317669.0
2018-08-07 11:10:00,42.96,42.96,42.91,42.93,393287.0,36.387,36.387,36.3447,36.3616,393287.0
2018-08-07 11:20:00,42.93,42.94,42.89,42.91,391211.0,36.3616,36.3701,36.3278,36.3447,391211.0
2018-08-07 11:30:00,42.91,42.93,42.84,42.89,970054.0,36.3447,36.3616,36.2854,36.3278,970054.0
2018-08-07 11:40:00,42.89,42.92,42.87,42.9,266795.0,36.3278,36.3532,36.3108,36.3362,266795.0
2018-08-07 11:50:00,42.91,42.92,42.89,42.91,162013.0,36.3447,36.3532,36.3278,36.3447,162013.0
2018-08-07 12:00:00,42.91,42.93,42.9,42.91,138134.0,36.3447,36.3616,36.3362,36.3447,138134.0
2018-08-07 12:10:00,42.91,42.93,42.9,42.93,110538.0,36.3447,36.3616,36.3362,36.3616,110538.0
2018-08-07 12:20:00,42.93,42.94,42.91,42.92,246789.0,36.3616,36.3701,36.3447,36.3532,246789.0
2018-08-07 12:30:00,42.93,42.95,42.91,42.95,136677.0,36.3616,36.3786,36.3447,36.3786,136677.0
2018-08-07 12:40:00,42.95,42.98,42.94,42.97,166846.0,36.3786,36.404,36.3701,36.3955,166846.0
2018-08-07 12:50:00,42.97,42.98,42.95,42.98,269418.0,36.3955,36.404,36.3786,36.404,269418.0
2018-08-07 13:00:00,42.98,42.99,42.96,42.98,142010.0,36.404,36.4125,36.387,36.404,142010.0
2018-08-07 13:10:00,42.97,42.99,42.95,42.97,237859.0,36.3955,36.4125,36.3786,36.3955,237859.0
2018-08-07 13:20:00,42.97,42.97,42.9,42.93,1049690.0,36.3955,36.3955,36.3362,36.3616,1049690.0
2018-08-07 13:30:00,42.92,42.93,42.89,42.89,371432.0,36.3532,36.3616,36.3278,36.3278,371432.0
2018-08-07 13:40:00,42.9,42.9,42.84,42.88,718575.0,36.3362,36.3362,36.2854,36.3193,718575.0
2018-08-07 13:50:00,42.88,42.9,42.87,42.89,163446.0,36.3193,36.3362,36.3108,36.3278,163446.0
2018-08-07 14:00:00,42.89,42.9,42.84,42.86,460605.0,36.3278,36.3362,36.2854,36.3023,460605.0
2018-08-07 14:10:00,42.86,42.88,42.85,42.87,185699.0,36.3023,36.3193,36.2939,36.3108,185699.0
2018-08-07 14:20:00,42.87,42.9,42.85,42.87,374737.0,36.3108,36.3362,36.2939,36.3108,374737.0
2018-08-07 14:30:00,42.86,42.89,42.84,42.87,239351.0,36.3023,36.3278,36.2854,36.3108,239351.0
2018-08-07 14:40:00,42.87,42.88,42.85,42.88,199076.0,36.3108,36.3193,36.2939,36.3193,199076.0
2018-08-07 14:50:00,42.87,42.9,42.86,42.88,482299.0,36.3108,36.3362,36.3023,36.3193,482299.0
2018-08-07 15:00:00,42.88,42.89,42.86,42.89,223216.0,36.3193,36.3278,36.3023,36.3278,223216.0
2018-08-07 15:10:00,42.89,42.9,42.87,42.88,251766.0,36.3278,36.3362,36.3108,36.3193,251766.0
2018-08-07 15:20:00,42.88,42.9,42.87,42.9,228649.0,36.3193,36.3362,36.3108,36.3362,228649.0
2018-08-07 15:30:00,42.9,42.9,42.83,42.85,892035.0,36.3362,36.3362,36.2769,36.2939,892035.0
2018-08-07 15:40:00,42.85,42.86,42.81,42.83,795636.0,36.2939,36.3023,36.26,36.2769,795636.0
2018-08-07 15:50:00,42.84,42.84,42.75,42.82,3098140.0,36.2854,36.2854,36.2092,36.2685,3098140.0
2018-08-08 09:30:00,42.5,42.51,42.39,42.41,877488.0,35.9974,36.0059,35.9043,35.9212,877488.0
2018-08-08 09:40:00,42.42,42.44,42.34,42.36,1251864.0,35.9297,35.9466,35.8619,35.8788,1251864.0
2018-08-08 09:50:00,42.36,42.36,42.26,42.32,1153114.0,35.8788,35.8788,35.7941,35.845,1153114.0
2018-08-08 10:00:00,42.32,42.39,42.31,42.37,602613.0,35.845,35.9043,35.8365,35.8873,602613.0
2018-08-08 10:10:00,42.38,42.4,42.34,42.34,241984.0,35.8958,35.9127,35.8619,35.8619,241984.0
2018-08-08 10:20:00,42.33,42.45,42.33,42.43,879337.0,35.8534,35.9551,35.8534,35.9381,879337.0
2018-08-08 10:30:00,42.43,42.45,42.39,42.4,521164.0,35.9381,35.9551,35.9043,35.9127,521164.0
2018-08-08 10:40:00,42.41,42.5,42.41,42.5,391855.0,35.9212,35.9974,35.9212,35.9974,391855.0
2018-08-08 10:50:00,42.5,42.59,42.49,42.57,309183.0,35.9974,36.0737,35.989,36.0567,309183.0
2018-08-08 11:00:00,42.58,42.6,42.56,42.56,185247.0,36.0652,36.0821,36.0482,36.0482,185247.0
2018-08-08 11:10:00,42.56,42.6,42.54,42.55,319479.0,36.0482,36.0821,36.0313,36.0398,319479.0
2018-08-08 11:20:00,42.55,42.57,42.5,42.54,271906.0,36.0398,36.0567,35.9974,36.0313,271906.0
2018-08-08 11:30:00,42.54,42.57,42.52,42.53,272837.0,36.0313,36.0567,36.0144,36.0228,272837.0
2018-08-08 11:40:00,42.53,42.54,42.49,42.5,122669.0,36.0228,36.0313,35.989,35.9974,122669.0
2018-08-08 11:50:00,42.5,42.52,42.47,42.51,246965.0,35.9974,36.0144,35.972,36.0059,246965.0
2018-08-08 12:00:00,42.51,42.51,42.42,42.44,184641.0,36.0059,36.0059,35.9297,35.9466,184641.0
2018-08-08 12:10:00,42.44,42.46,42.43,42.46,176869.0,35.9466,35.9635,35.9381,35.9635,176869.0
2018-08-08 12:20:00,42.46,42.47,42.41,42.43,150575.0,35.9635,35.972,35.9212,35.9381,150575.0
2018-08-08 12:30:00,42.43,42.47,42.42,42.45,113637.0,35.9381,35.972,35.9297,35.9551,113637.0
2018-08-08 12:40:00,42.46,42.48,42.44,42.47,130868.0,35.9635,35.9805,35.9466,35.972,130868.0
2018-08-08 12:50:00,42.46,42.47,42.43,42.46,43200.0,35.9635,35.972,35.9381,35.9635,43200.0
2018-08-08 13:00:00,42.46,42.51,42.46,42.5,117804.0,35.9635,36.0059,35.9635,35.9974,117804.0
2018-08-08 13:10:00,42.5,42.52,42.5,42.52,185619.0,35.9974,36.0144,35.9974,36.0144,185619.0
2018-08-08 13:20:00,42.52,42.53,42.5,42.52,101766.0,36.0144,36.0228,35.9974,36.0144,101766.0
2018-08-08 13:30:00,42.52,42.54,42.51,42.52,130757.0,36.0144,36.0313,36.0059,36.0144,130757.0
2018-08-08 13:40:00,42.52,42.56,42.51,42.56,70154.0,36.0144,36.0482,36.0059,36.0482,70154.0
2018-08-08 13:50:00,42.55,42.61,42.55,42.6,166456.0,36.0398,36.0906,36.0398,36.0821,166456.0
2018-08-08 14:00:00,42.6,42.62,42.58,42.62,139824.0,36.0821,36.0991,36.0652,36.0991,139824.0
2018-08-08 14:10:00,42.62,42.63,42.59,42.61,175184.0,36.0991,36.1075,36.0737,36.0906,175184.0
2018-08-08 14:20:00,42.61,42.65,42.59,42.64,231418.0,36.0906,36.1245,36.0737,36.116,231418.0
2018-08-08 14:30:00,42.64,42.65,42.61,42.63,136244.0,36.116,36.1245,36.0906,36.1075,136244.0
2018-08-08 14:40:00,42.63,42.66,42.62,42.65,253870.0,36.1075,36.1329,36.0991,36.1245,253870.0
2018-08-08 14:50:00,42.65,42.66,42.64,42.65,148676.0,36.1245,36.1329,36.116,36.1245,148676.0
2018-08-08 15:00:00,42.66,42.66,42.63,42.64,175435.0,36.1329,36.1329,36.1075,36.116,175435.0
2018-08-08 15:10:00,42.65,42.67,42.64,42.66,154623.0,36.1245,36.1414,36.116,36.1329,154623.0
2018-08-08 15:20:00,42.66,42.68,42.65,42.67,233090.0,36.1329,36.1499,36.1245,36.1414,233090.0
2018-08-08 15:30:00,42.67,42.69,42.66,42.68,222141.0,36.1414,36.1584,36.1329,36.1499,222141.0
2018-08-08 15:40:00,42.68,42.69,42.65,42.66,577524.0,36.1499,36.1584,36.1245,36.1329,577524.0
2018-08-08 15:50:00,42.66,42.71,42.65,42.68,2755793.0,36.1329,36.1753,36.1245,36.1499,2755793.0
2018-08-09 09:30:00,43.36,43.46,43.35,43.41,1342605.0,36.7258,36.8105,36.7174,36.7682,1342605.0
2018-08-09 09:40:00,43.41,43.46,43.4,43.45,1184136.0,36.7682,36.8105,36.7597,36.8021,1184136.0
2018-08-09 09:50:00,43.45,43.5,43.45,43.46,699148.0,36.8021,36.8444,36.8021,36.8105,699148.0
2018-08-09 10:00:00,43.46,43.5,43.43,43.48,349653.0,36.8105,36.8444,36.7851,36.8275,349653.0
2018-08-09 10:10:00,43.48,43.54,43.47,43.53,823638.0,36.8275,36.8783,36.819,36.8698,823638.0
2018-08-09 10:20:00,43.53,43.56,43.51,43.53,268382.0,36.8698,36.8952,36.8529,36.8698,268382.0
2018-08-09 10:30:00,43.53,43.57,43.51,43.56,1576608.0,36.8698,36.9037,36.8529,36.8952,1576608.0
2018-08-09 10:40:00,43.56,43.61,43.55,43.6,1456746.0,36.8952,36.9376,36.8868,36.9291,1456746.0
2018-08-09 10:50:00,43.6,43.6,43.48,43.48,515599.0,36.9291,36.9291,36.8275,36.8275,515599.0
2018-08-09 11:00:00,43.48,43.52,43.42,43.43,665101.0,36.8275,36.8614,36.7767,36.7851,665101.0
2018-08-09 11:10:00,43.44,43.49,43.41,43.47,408284.0,36.7936,36.836,36.7682,36.819,408284.0
2018-08-09 11:20:00,43.48,43.51,43.47,43.51,278327.0,36.8275,36.8529,36.819,36.8529,278327.0
2018-08-09 11:30:00,43.5,43.51,43.44,43.44,257893.0,36.8444,36.8529,36.7936,36.7936,257893.0
2018-08-09 11:40:00,43.44,43.46,43.39,43.41,495656.0,36.7936,36.8105,36.7513,36.7682,495656.0
2018-08-09 11:50:00,43.41,43.43,43.39,43.43,203252.0,36.7682,36.7851,36.7513,36.7851,203252.0
2018-08-09 12:00:00,43.43,43.45,43.42,43.43,142593.0,36.7851,36.8021,36.7767,36.7851,142593.0
2018-08-09 12:10:00,43.43,43.44,43.39,43.41,735392.0,36.7851,36.7936,36.7513,36.7682,735392.0
2018-08-09 12:20:00,43.4,43.46,43.4,43.43,194217.0,36.7597,36.8105,36.7597,36.7851,194217.0
2018-08-09 12:30:00,43.44,43.47,43.43,43.44,124741.0,36.7936,36.819,36.7851,36.7936,124741.0
2018-08-09 12:40:00,43.44,43.46,43.42,43.46,87098.0,36.7936,36.8105,36.7767,36.8105,87098.0
2018-08-09 12:50:00,43.45,43.49,43.44,43.48,228844.0,36.8021,36.836,36.7936,36.8275,228844.0
2018-08-09 13:00:00,43.48,43.48,43.42,43.43,117922.0,36.8275,36.8275,36.7767,36.7851,117922.0
2018-08-09 13:10:00,43.42,43.45,43.41,43.44,230091.0,36.7767,36.8021,36.7682,36.7936,230091.0
2018-08-09 13:20:00,43.44,43.47,43.43,43.47,75497.0,36.7936,36.819,36.7851,36.819,75497.0
2018-08-09 13:30:00,43.47,43.5,43.46,43.48,205921.0,36.819,36.8444,36.8105,36.8275,205921.0
2018-08-09 13:40:00,43.48,43.5,43.47,43.5,69900.0,36.8275,36.8444,36.819,36.8444,69900.0
2018-08-09 13:50:00,43.5,43.5,43.47,43.49,90291.0,36.8444,36.8444,36.819,36.836,90291.0
2018-08-09 14:00:00,43.49,43.49,43.45,43.49,124767.0,36.836,36.836,36.8021,36.836,124767.0
2018-08-09 14:10:00,43.48,43.49,43.45,43.47,255091.0,36.8275,36.836,36.8021,36.819,255091.0
2018-08-09 14:20:00,43.48,43.49,43.47,43.48,209423.0,36.8275,36.836,36.819,36.8275,209423.0
2018-08-09 14:30:00,43.48,43.51,43.48,43.5,129736.0,36.8275,36.8529,36.8275,36.8444,129736.0
2018-08-09 14:40:00,43.5,43.5,43.46,43.47,190004.0,36.8444,36.8444,36.8105,36.819,190004.0
2018-08-09 14:50:00,43.47,43.47,43.41,43.41,361413.0,36.819,36.819,36.7682,36.7682,361413.0
2018-08-09 15:00:00,43.41,43.44,43.39,43.4,581649.0,36.7682,36.7936,36.7513,36.7597,581649.0
2018-08-09 15:10:00,43.39,43.44,43.39,43.4,496152.0,36.7513,36.7936,36.7513,36.7597,496152.0
2018-08-09 15:20:00,43.41,43.41,43.37,43.39,290603.0,36.7682,36.7682,36.7343,36.7513,290603.0
2018-08-09 15:30:00,43.39,43.4,43.35,43.36,578627.0,36.7513,36.7597,36.7174,36.7258,578627.0
2018-08-09 15:40:00,43.36,43.36,43.28,43.29,1142075.0,36.7258,36.7258,36.6581,36.6666,1142075.0
2018-08-09 15:50:00,43.29,43.3,43.24,43.3,2345615.0,36.6666,36.675,36.6242,36.675,2345615.0
2018-08-10 09:30:00,42.71,42.72,42.56,42.57,1824414.0,36.1753,36.1838,36.0482,36.0567,1824414.0
2018-08-10 09:40:00,42.57,42.69,42.54,42.65,1430185.0,36.0567,36.1584,36.0313,36.1245,1430185.0
2018-08-10 09:50:00,42.65,42.68,42.56,42.58,1310789.0,36.1245,36.1499,36.0482,36.0652,1310789.0
2018-08-10 10:00:00,42.58,42.59,42.51,42.59,893633.0,36.0652,36.0737,36.0059,36.0737,893633.0
2018-08-10 10:10:00,42.59,42.64,42.59,42.59,601168.0,36.0737,36.116,36.0737,36.0737,601168.0
2018-08-10 10:20:00,42.59,42.59,42.49,42.52,386458.0,36.0737,36.0737,35.989,36.0144,386458.0
2018-08-10 10:30:00,42.52,42.6,42.51,42.54,446659.0,36.0144,36.0821,36.0059,36.0313,446659.0
2018-08-10 10:40:00,42.54,42.6,42.52,42.57,283457.0,36.0313,36.0821,36.0144,36.0567,283457.0
2018-08-10 10:50:00,42.57,42.65,42.56,42.65,634099.0,36.0567,36.1245,36.0482,36.1245,634099.0
2018-08-10 11:00:00,42.65,42.7,42.62,42.64,759558.0,36.1245,36.1668,36.0991,36.116,759558.0
2018-08-10 11:10:00,42.64,42.64,42.58,42.59,194791.0,36.116,36.116,36.0652,36.0737,194791.0
2018-08-10 11:20:00,42.59,42.73,42.58,42.72,581905.0,36.0737,36.1922,36.0652,36.1838,581905.0
2018-08-10 11:30:00,42.72,42.78,42.7,42.72,805586.0,36.1838,36.2346,36.1668,36.1838,805586.0
2018-08-10 11:40:00,42.72,42.73,42.64,42.67,253422.0,36.1838,36.1922,36.116,36.1414,253422.0
2018-08-10 11:50:00,42.67,42.68,42.6,42.63,246282.0,36.1414,36.1499,36.0821,36.1075,246282.0
2018-08-10 12:00:00,42.63,42.66,42.59,42.62,180888.0,36.1075,36.1329,36.0737,36.0991,180888.0
2018-08-10 12:10:00,42.61,42.69,42.61,42.69,441554.0,36.0906,36.1584,36.0906,36.1584,441554.0
2018-08-10 12:20:00,42.69,42.7,42.6,42.61,643067.0,36.1584,36.1668,36.0821,36.0906,643067.0
2018-08-10 12:30:00,42.61,42.66,42.59,42.59,296710.0,36.0906,36.1329,36.0737,36.0737,296710.0
2018-08-10 12:40:00,42.59,42.62,42.55,42.56,282413.0,36.0737,36.0991,36.0398,36.0482,282413.0
2018-08-10 12:50:00,42.56,42.59,42.54,42.59,129180.0,36.0482,36.0737,36.0313,36.0737,129180.0
2018-08-10 13:00:00,42.59,42.6,42.53,42.58,96794.0,36.0737,36.0821,36.0228,36.0652,96794.0
2018-08-10 13:10:00,42.58,42.58,42.5,42.5,196864.0,36.0652,36.0652,35.9974,35.9974,196864.0
2018-08-10 13:20:00,42.51,42.55,42.5,42.54,212209.0,36.0059,36.0398,35.9974,36.0313,212209.0
2018-08-10 13:30:00,42.55,42.58,42.53,42.55,220503.0,36.0398,36.0652,36.0228,36.0398,220503.0
2018-08-10 13:40:00,42.55,42.55,42.49,42.51,279850.0,36.0398,36.0398,35.989,36.0059,279850.0
2018-08-10 13:50:00,42.51,42.53,42.48,42.52,198221.0,36.0059,36.0228,35.9805,36.0144,198221.0
2018-08-10 14:00:00,42.52,42.57,42.5,42.55,385880.0,36.0144,36.0567,35.9974,36.0398,385880.0
2018-08-10 14:10:00,42.55,42.63,42.55,42.61,525600.0,36.0398,36.1075,36.0398,36.0906,525600.0
2018-08-10 14:20:00,42.61,42.62,42.55,42.55,358902.0,36.0906,36.0991,36.0398,36.0398,358902.0
2018-08-10 14:30:00,42.55,42.61,42.54,42.58,287081.0,36.0398,36.0906,36.0313,36.0652,287081.0
2018-08-10 14:40:00,42.57,42.59,42.53,42.55,329001.0,36.0567,36.0737,36.0228,36.0398,329001.0
2018-08-10 14:50:00,42.55,42.61,42.55,42.59,168246.0,36.0398,36.0906,36.0398,36.0737,168246.0
2018-08-10 15:00:00,42.59,42.59,42.52,42.55,336514.0,36.0737,36.0737,36.0144,36.0398,336514.0
2018-08-10 15:10:00,42.56,42.66,42.53,42.66,783427.0,36.0482,36.1329,36.0228,36.1329,783427.0
2018-08-10 15:20:00,42.66,42.87,42.66,42.77,2755912.0,36.1329,36.3108,36.1329,36.2261,2755912.0
2018-08-10 15:30:00,42.77,42.78,42.7,42.71,1117624.0,36.2261,36.2346,36.1668,36.1753,1117624.0
2018-08-10 15:40:00,42.71,42.74,42.69,42.71,715421.0,36.1753,36.2007,36.1584,36.1753,715421.0
2018-08-10 15:50:00,42.7,42.79,42.69,42.77,2831786.0,36.1668,36.2431,36.1584,36.2261,2831786.0
2018-08-13 09:30:00,42.44,42.49,42.36,42.38,462086.0,35.9466,35.989,35.8788,35.8958,462086.0
2018-08-13 09:40:00,42.37,42.51,42.36,42.5,726045.0,35.8873,36.0059,35.8788,35.9974,726045.0
2018-08-13 09:50:00,42.49,42.55,42.46,42.54,380034.0,35.989,36.0398,35.9635,36.0313,380034.0
2018-08-13 10:00:00,42.53,42.55,42.47,42.55,324201.0,36.0228,36.0398,35.972,36.0398,324201.0
2018-08-13 10:10:00,42.55,42.58,42.51,42.57,223128.0,36.0398,36.0652,36.0059,36.0567,223128.0
2018-08-13 10:20:00,42.57,42.58,42.51,42.52,161573.0,36.0567,36.0652,36.0059,36.0144,161573.0
2018-08-13 10:30:00,42.52,42.56,42.52,42.54,172093.0,36.0144,36.0482,36.0144,36.0313,172093.0
2018-08-13 10:40:00,42.54,42.57,42.49,42.52,480739.0,36.0313,36.0567,35.989,36.0144,480739.0
2018-08-13 10:50:00,42.53,42.54,42.46,42.48,224982.0,36.0228,36.0313,35.9635,35.9805,224982.0
2018-08-13 11:00:00,42.48,42.52,42.41,42.42,276787.0,35.9805,36.0144,35.9212,35.9297,276787.0
2018-08-13 11:10:00,42.43,42.43,42.34,42.36,441236.0,35.9381,35.9381,35.8619,35.8788,441236.0
2018-08-13 11:20:00,42.36,42.37,42.3,42.3,426321.0,35.8788,35.8873,35.828,35.828,426321.0
2018-08-13 11:30:00,42.3,42.35,42.28,42.3,584777.0,35.828,35.8704,35.8111,35.828,584777.0
2018-08-13 11:40:00,42.3,42.35,42.28,42.29,372072.0,35.828,35.8704,35.8111,35.8196,372072.0
2018-08-13 11:50:00,42.28,42.28,42.19,42.19,321383.0,35.8111,35.8111,35.7349,35.7349,321383.0
2018-08-13 12:00:00,42.19,42.23,42.17,42.21,658935.0,35.7349,35.7687,35.7179,35.7518,658935.0
2018-08-13 12:10:00,42.22,42.25,42.21,42.21,284877.0,35.7603,35.7857,35.7518,35.7518,284877.0
2018-08-13 12:20:00,42.21,42.24,42.15,42.19,423764.0,35.7518,35.7772,35.701,35.7349,423764.0
2018-08-13 12:30:00,42.18,42.19,42.08,42.14,2132672.0,35.7264,35.7349,35.6417,35.6925,2132672.0
2018-08-13 12:40:00,42.15,42.16,42.08,42.1,200782.0,35.701,35.7094,35.6417,35.6586,200782.0
2018-08-13 12:50:00,42.09,42.13,42.07,42.11,477208.0,35.6502,35.684,35.6332,35.6671,477208.0
2018-08-13 13:00:00,42.11,42.12,42.07,42.09,592588.0,35.6671,35.6756,35.6332,35.6502,592588.0
2018-08-13 13:10:00,42.11,42.14,42.08,42.14,390787.0,35.6671,35.6925,35.6417,35.6925,390787.0
2018-08-13 13:20:00,42.14,42.18,42.13,42.18,303786.0,35.6925,35.7264,35.684,35.7264,303786.0
2018-08-13 13:30:00,42.18,42.21,42.14,42.15,341758.0,35.7264,35.7518,35.6925,35.701,341758.0
2018-08-13 13:40:00,42.15,42.19,42.14,42.17,287917.0,35.701,35.7349,35.6925,35.7179,287917.0
2018-08-13 13:50:00,42.16,42.22,42.16,42.19,145279.0,35.7094,35.7603,35.7094,35.7349,145279.0
2018-08-13 14:00:00,42.2,42.26,42.19,42.22,453309.0,35.7433,35.7941,35.7349,35.7603,453309.0
2018-08-13 14:10:00,42.23,42.27,42.21,42.26,454072.0,35.7687,35.8026,35.7518,35.7941,454072.0
2018-08-13 14:20:00,42.26,42.3,42.23,42.28,354663.0,35.7941,35.828,35.7687,35.8111,354663.0
2018-08-13 14:30:00,42.28,42.31,42.24,42.28,365300.0,35.8111,35.8365,35.7772,35.8111,365300.0
2018-08-13 14:40:00,42.28,42.3,42.24,42.24,168908.0,35.8111,35.828,35.7772,35.7772,168908.0
2018-08-13 14:50:00,42.25,42.25,42.2,42.21,299796.0,35.7857,35.7857,35.7433,35.7518,299796.0
2018-08-13 15:00:00,42.21,42.21,42.18,42.2,299956.0,35.7518,35.7518,35.7264,35.7433,299956.0
2018-08-13 15:10:00,42.21,42.26,42.2,42.23,222801.0,35.7518,35.7941,35.7433,35.7687,222801.0
2018-08-13 15:20:00,42.23,42.25,42.17,42.18,284910.0,35.7687,35.7857,35.7179,35.7264,284910.0
2018-08-13 15:30:00,42.17,42.22,42.17,42.21,287600.0,35.7179,35.7603,35.7179,35.7518,287600.0
2018-08-13 15:40:00,42.21,42.23,42.18,42.2,697411.0,35.7518,35.7687,35.7264,35.7433,697411.0
2018-08-13 15:50:00,42.2,42.2,42.12,42.17,3010838.0,35.7433,35.7433,35.6756,35.7179,3010838.0
2018-08-14 09:30:00,41.73,41.92,41.69,41.85,2957424.0,35.3452,35.5062,35.3114,35.4469,2957424.0
2018-08-14 09:40:00,41.85,41.94,41.83,41.84,1892843.0,35.4469,35.5231,35.4299,35.4384,1892843.0
2018-08-14 09:50:00,41.84,41.9,41.8,41.88,986324.0,35.4384,35.4892,35.4045,35.4723,986324.0
2018-08-14 10:00:00,41.88,41.89,41.77,41.8,624538.0,35.4723,35.4808,35.3791,35.4045,624538.0
2018-08-14 10:10:00,41.8,41.84,41.78,41.82,715328.0,35.4045,35.4384,35.3876,35.4215,715328.0
2018-08-14 10:20:00,41.82,41.91,41.81,41.9,782697.0,35.4215,35.4977,35.413,35.4892,782697.0
2018-08-14 10:30:00,41.9,41.95,41.88,41.94,325805.0,35.4892,35.5316,35.4723,35.5231,325805.0
2018-08-14 10:40:00,41.94,41.99,41.92,41.98,245343.0,35.5231,35.5655,35.5062,35.557,245343.0
2018-08-14 10:50:00,41.98,42.0,41.93,41.95,429566.0,35.557,35.5739,35.5146,35.5316,429566.0
2018-08-14 11:00:00,41.95,41.96,41.89,41.91,550741.0,35.5316,35.54,35.4808,35.4977,550741.0
2018-08-14 11:10:00,41.91,41.94,41.84,41.85,563434.0,35.4977,35.5231,35.4384,35.4469,563434.0
2018-08-14 11:20:00,41.86,41.94,41.85,41.88,516246.0,35.4553,35.5231,35.4469,35.4723,516246.0
2018-08-14 11:30:00,41.88,41.92,41.85,41.89,370259.0,35.4723,35.5062,35.4469,35.4808,370259.0
2018-08-14 11:40:00,41.89,41.96,41.89,41.96,253231.0,35.4808,35.54,35.4808,35.54,253231.0
2018-08-14 11:50:00,41.95,41.96,41.9,41.91,915547.0,35.5316,35.54,35.4892,35.4977,915547.0
2018-08-14 12:00:00,41.91,41.95,41.91,41.94,118151.0,35.4977,35.5316,35.4977,35.5231,118151.0
2018-08-14 12:10:00,41.94,41.95,41.91,41.95,99460.0,35.5231,35.5316,35.4977,35.5316,99460.0
2018-08-14 12:20:00,41.95,41.96,41.92,41.95,97331.0,35.5316,35.54,35.5062,35.5316,97331.0
2018-08-14 12:30:00,41.95,41.98,41.93,41.98,197278.0,35.5316,35.557,35.5146,35.557,197278.0
2018-08-14 12:40:00,41.97,42.01,41.97,41.99,337670.0,35.5485,35.5824,35.5485,35.5655,337670.0
2018-08-14 12:50:00,41.98,42.0,41.96,41.99,381346.0,35.557,35.5739,35.54,35.5655,381346.0
2018-08-14 13:00:00,41.99,42.03,41.96,41.99,159438.0,35.5655,35.5993,35.54,35.5655,159438.0
2018-08-14 13:10:00,41.99,42.0,41.94,41.96,476954.0,35.5655,35.5739,35.5231,35.54,476954.0
2018-08-14 13:20:00,41.96,41.97,41.94,41.97,89625.0,35.54,35.5485,35.5231,35.5485,89625.0
2018-08-14 13:30:00,41.97,42.0,41.95,41.98,108854.0,35.5485,35.5739,35.5316,35.557,108854.0
2018-08-14 13:40:00,41.99,42.01,41.98,41.98,165833.0,35.5655,35.5824,35.557,35.557,165833.0
2018-08-14 13:50:00,41.98,42.03,41.95,42.02,204263.0,35.557,35.5993,35.5316,35.5909,204263.0
2018-08-14 14:00:00,42.02,42.04,41.99,42.01,176102.0,35.5909,35.6078,35.5655,35.5824,176102.0
2018-08-14 14:10:00,42.01,42.04,42.0,42.02,289920.0,35.5824,35.6078,35.5739,35.5909,289920.0
2018-08-14 14:20:00,42.03,42.03,41.95,41.98,291841.0,35.5993,35.5993,35.5316,35.557,291841.0
2018-08-14 14:30:00,41.98,42.03,41.98,42.02,141070.0,35.557,35.5993,35.557,35.5909,141070.0
2018-08-14 14:40:00,42.02,42.04,41.99,42.0,264293.0,35.5909,35.6078,35.5655,35.5739,264293.0
2018-08-14 14:50:00,42.0,42.02,41.97,41.98,1000020.0,35.5739,35.5909,35.5485,35.557,1000020.0
2018-08-14 15:00:00,41.98,42.12,41.98,42.12,1947737.0,35.557,35.6756,35.557,35.6756,1947737.0
2018-08-14 15:10:00,42.12,42.14,42.1,42.13,535309.0,35.6756,35.6925,35.6586,35.684,535309.0
2018-08-14 15:20:00,42.12,42.13,42.08,42.08,385615.0,35.6756,35.684,35.6417,35.6417,385615.0
2018-08-14 15:30:00,42.09,42.11,42.06,42.09,373183.0,35.6502,35.6671,35.6247,35.6502,373183.0
2018-08-14 15:40:00,42.09,42.1,42.05,42.05,322291.0,35.6502,35.6586,35.6163,35.6163,322291.0
2018-08-14 15:50:00,42.05,42.08,42.02,42.04,2062936.0,35.6163,35.6417,35.5909,35.6078,2062936.0
2018-08-15 09:30:00,40.33,40.36,40.14,40.31,4532267.0,34.1594,34.1849,33.9985,34.1425,4532267.0
2018-08-15 09:40:00,40.3,40.35,40.2,40.22,3426516.0,34.134,34.1764,34.0493,34.0663,3426516.0
2018-08-15 09:50:00,40.21,40.26,40.17,40.19,1956410.0,34.0578,34.1002,34.0239,34.0409,1956410.0
2018-08-15 10:00:00,40.19,40.2,40.14,40.18,1448289.0,34.0409,34.0493,33.9985,34.0324,1448289.0
2018-08-15 10:10:00,40.18,40.21,40.1,40.17,1563180.0,34.0324,34.0578,33.9646,34.0239,1563180.0
2018-08-15 10:20:00,40.17,40.2,40.13,40.15,1020945.0,34.0239,34.0493,33.99,34.007,1020945.0
2018-08-15 10:30:00,40.15,40.21,40.09,40.19,1042867.0,34.007,34.0578,33.9562,34.0409,1042867.0
2018-08-15 10:40:00,40.19,40.2,40.1,40.11,623090.0,34.0409,34.0493,33.9646,33.9731,623090.0
2018-08-15 10:50:00,40.11,40.11,40.04,40.08,1229084.0,33.9731,33.9731,33.9138,33.9477,1229084.0
2018-08-15 11:00:00,40.08,40.25,40.07,40.25,828182.0,33.9477,34.0917,33.9392,34.0917,828182.0
2018-08-15 11:10:00,40.25,40.27,40.14,40.17,1300674.0,34.0917,34.1086,33.9985,34.0239,1300674.0
2018-08-15 11:20:00,40.17,40.3,40.16,40.27,891575.0,34.0239,34.134,34.0155,34.1086,891575.0
2018-08-15 11:30:00,40.27,40.44,40.26,40.4,2056299.0,34.1086,34.2526,34.1002,34.2187,2056299.0
2018-08-15 11:40:00,40.4,40.42,40.33,40.4,1029642.0,34.2187,34.2357,34.1594,34.2187,1029642.0
2018-08-15 11:50:00,40.4,40.41,40.26,40.27,420771.0,34.2187,34.2272,34.1002,34.1086,420771.0
2018-08-15 12:00:00,40.27,40.36,40.25,40.34,545547.0,34.1086,34.1849,34.0917,34.1679,545547.0
2018-08-15 12:10:00,40.34,40.57,40.33,40.51,4940406.0,34.1679,34.3627,34.1594,34.3119,4940406.0
2018-08-15 12:20:00,40.51,40.54,40.47,40.54,924257.0,34.3119,34.3373,34.278,34.3373,924257.0
2018-08-15 12:30:00,40.54,40.59,40.53,40.57,728619.0,34.3373,34.3797,34.3288,34.3627,728619.0
2018-08-15 12:40:00,40.57,40.58,40.48,40.48,414413.0,34.3627,34.3712,34.2865,34.2865,414413.0
2018-08-15 12:50:00,40.48,40.51,40.44,40.48,872521.0,34.2865,34.3119,34.2526,34.2865,872521.0
2018-08-15 13:00:00,40.48,40.54,40.46,40.5,404274.0,34.2865,34.3373,34.2696,34.3034,404274.0
2018-08-15 13:10:00,40.5,40.52,40.47,40.47,116803.0,34.3034,34.3204,34.278,34.278,116803.0
2018-08-15 13:20:00,40.47,40.5,40.43,40.49,311781.0,34.278,34.3034,34.2441,34.295,311781.0
2018-08-15 13:30:00,40.48,40.5,40.43,40.46,213406.0,34.2865,34.3034,34.2441,34.2696,213406.0
2018-08-15 13:40:00,40.46,40.5,40.42,40.43,400305.0,34.2696,34.3034,34.2357,34.2441,400305.0
2018-08-15 13:50:00,40.43,40.47,40.4,40.41,198214.0,34.2441,34.278,34.2187,34.2272,198214.0
2018-08-15 14:00:00,40.41,40.46,40.39,40.4,207784.0,34.2272,34.2696,34.2103,34.2187,207784.0
2018-08-15 14:10:00,40.4,40.42,40.38,40.39,282410.0,34.2187,34.2357,34.2018,34.2103,282410.0
2018-08-15 14:20:00,40.39,40.41,40.34,40.35,367605.0,34.2103,34.2272,34.1679,34.1764,367605.0
2018-08-15 14:30:00,40.35,40.43,40.32,40.36,587065.0,34.1764,34.2441,34.151,34.1849,587065.0
2018-08-15 14:40:00,40.36,40.36,40.3,40.33,312057.0,34.1849,34.1849,34.134,34.1594,312057.0
2018-08-15 14:50:00,40.33,40.44,40.32,40.44,444870.0,34.1594,34.2526,34.151,34.2526,444870.0
2018-08-15 15:00:00,40.44,40.56,40.43,40.5,1172837.0,34.2526,34.3543,34.2441,34.3034,1172837.0
2018-08-15 15:10:00,40.5,40.54,40.48,40.53,718512.0,34.3034,34.3373,34.2865,34.3288,718512.0
2018-08-15 15:20:00,40.53,40.57,40.51,40.57,541857.0,34.3288,34.3627,34.3119,34.3627,541857.0
2018-08-15 15:30:00,40.57,40.66,40.56,40.61,1296678.0,34.3627,34.439,34.3543,34.3966,1296678.0
2018-08-15 15:40:00,40.6,40.66,40.58,40.66,1066017.0,34.3881,34.439,34.3712,34.439,1066017.0
2018-08-15 15:50:00,40.66,40.66,40.55,40.59,4160202.0,34.439,34.439,34.3458,34.3797,4160202.0
2018-08-16 09:30:00,41.01,41.08,40.98,41.02,1453370.0,34.7354,34.7947,34.71,34.7439,1453370.0
2018-08-16 09:40:00,41.02,41.07,41.0,41.04,999220.0,34.7439,34.7862,34.7269,34.7608,999220.0
2018-08-16 09:50:00,41.05,41.08,41.03,41.04,723383.0,34.7693,34.7947,34.7523,34.7608,723383.0
2018-08-16 10:00:00,41.04,41.05,40.97,41.02,829146.0,34.7608,34.7693,34.7015,34.7439,829146.0
2018-08-16 10:10:00,41.02,41.08,41.01,41.04,748867.0,34.7439,34.7947,34.7354,34.7608,748867.0
2018-08-16 10:20:00,41.04,41.06,41.02,41.05,432784.0,34.7608,34.7777,34.7439,34.7693,432784.0
2018-08-16 10:30:00,41.06,41.08,41.03,41.04,504803.0,34.7777,34.7947,34.7523,34.7608,504803.0
2018-08-16 10:40:00,41.04,41.06,41.01,41.05,488084.0,34.7608,34.7777,34.7354,34.7693,488084.0
2018-08-16 10:50:00,41.05,41.1,41.05,41.08,920627.0,34.7693,34.8116,34.7693,34.7947,920627.0
2018-08-16 11:00:00,41.07,41.12,41.07,41.1,640086.0,34.7862,34.8286,34.7862,34.8116,640086.0
2018-08-16 11:10:00,41.1,41.17,41.1,41.17,424612.0,34.8116,34.8709,34.8116,34.8709,424612.0
2018-08-16 11:20:00,41.16,41.19,41.15,41.19,242454.0,34.8624,34.8879,34.854,34.8879,242454.0
2018-08-16 11:30:00,41.19,41.2,41.14,41.14,557104.0,34.8879,34.8963,34.8455,34.8455,557104.0
2018-08-16 11:40:00,41.14,41.16,41.08,41.15,708023.0,34.8455,34.8624,34.7947,34.854,708023.0
2018-08-16 11:50:00,41.16,41.23,41.14,41.23,770665.0,34.8624,34.9217,34.8455,34.9217,770665.0
2018-08-16 12:00:00,41.23,41.27,41.22,41.26,394307.0,34.9217,34.9556,34.9133,34.9471,394307.0
2018-08-16 12:10:00,41.26,41.33,41.26,41.32,1091497.0,34.9471,35.0064,34.9471,34.998,1091497.0
2018-08-16 12:20:00,41.32,41.32,41.25,41.27,293819.0,34.998,34.998,34.9387,34.9556,293819.0
2018-08-16 12:30:00,41.27,41.28,41.16,41.17,753339.0,34.9556,34.9641,34.8624,34.8709,753339.0
2018-08-16 12:40:00,41.17,41.17,40.94,40.95,2885783.0,34.8709,34.8709,34.6761,34.6846,2885783.0
2018-08-16 12:50:00,40.95,41.06,40.93,41.04,1038072.0,34.6846,34.7777,34.6676,34.7608,1038072.0
2018-08-16 13:00:00,41.04,41.08,41.03,41.05,331460.0,34.7608,34.7947,34.7523,34.7693,331460.0
2018-08-16 13:10:00,41.06,41.1,41.0,41.04,685758.0,34.7777,34.8116,34.7269,34.7608,685758.0
2018-08-16 13:20:00,41.05,41.1,41.04,41.05,202352.0,34.7693,34.8116,34.7608,34.7693,202352.0
2018-08-16 13:30:00,41.05,41.1,41.05,41.09,132652.0,34.7693,34.8116,34.7693,34.8032,132652.0
2018-08-16 13:40:00,41.09,41.1,41.04,41.05,272747.0,34.8032,34.8116,34.7608,34.7693,272747.0
2018-08-16 13:50:00,41.05,41.08,41.03,41.07,223365.0,34.7693,34.7947,34.7523,34.7862,223365.0
2018-08-16 14:00:00,41.06,41.07,41.01,41.04,440655.0,34.7777,34.7862,34.7354,34.7608,440655.0
2018-08-16 14:10:00,41.04,41.06,41.02,41.05,165277.0,34.7608,34.7777,34.7439,34.7693,165277.0
2018-08-16 14:20:00,41.04,41.05,40.98,40.99,376484.0,34.7608,34.7693,34.71,34.7185,376484.0
2018-08-16 14:30:00,40.99,41.0,40.91,41.0,860515.0,34.7185,34.7269,34.6507,34.7269,860515.0
2018-08-16 14:40:00,40.99,41.0,40.98,40.99,143371.0,34.7185,34.7269,34.71,34.7185,143371.0
2018-08-16 14:50:00,40.99,41.03,40.98,41.01,265574.0,34.7185,34.7523,34.71,34.7354,265574.0
2018-08-16 15:00:00,41.01,41.08,41.0,41.06,1072727.0,34.7354,34.7947,34.7269,34.7777,1072727.0
2018-08-16 15:10:00,41.07,41.09,41.05,41.05,790270.0,34.7862,34.8032,34.7693,34.7693,790270.0
2018-08-16 15:20:00,41.05,41.09,41.03,41.09,181542.0,34.7693,34.8032,34.7523,34.8032,181542.0
2018-08-16 15:30:00,41.08,41.08,41.02,41.02,305837.0,34.7947,34.7947,34.7439,34.7439,305837.0
2018-08-16 15:40:00,41.02,41.03,40.98,40.99,637344.0,34.7439,34.7523,34.71,34.7185,637344.0
2018-08-16 15:50:00,40.98,41.01,40.92,41.0,2668184.0,34.71,34.7354,34.6592,34.7269,2668184.0
2018-08-17 09:30:00,40.62,40.71,40.53,40.71,879416.0,34.4051,34.4813,34.3288,34.4813,879416.0
2018-08-17 09:40:00,40.71,40.71,40.61,40.63,859149.0,34.4813,34.4813,34.3966,34.4135,859149.0
2018-08-17 09:50:00,40.63,40.66,40.59,40.64,627415.0,34.4135,34.439,34.3797,34.422,627415.0
2018-08-17 10:00:00,40.64,40.67,40.57,40.59,484291.0,34.422,34.4474,34.3627,34.3797,484291.0
2018-08-17 10:10:00,40.59,40.6,40.54,40.57,614403.0,34.3797,34.3881,34.3373,34.3627,614403.0
2018-08-17 10:20:00,40.57,40.58,40.52,40.52,502027.0,34.3627,34.3712,34.3204,34.3204,502027.0
2018-08-17 10:30:00,40.53,40.58,40.52,40.57,469554.0,34.3288,34.3712,34.3204,34.3627,469554.0
2018-08-17 10:40:00,40.57,40.62,40.56,40.62,621822.0,34.3627,34.4051,34.3543,34.4051,621822.0
2018-08-17 10:50:00,40.62,40.67,40.59,40.65,895186.0,34.4051,34.4474,34.3797,34.4305,895186.0
2018-08-17 11:00:00,40.65,40.66,40.56,40.61,692346.0,34.4305,34.439,34.3543,34.3966,692346.0
2018-08-17 11:10:00,40.61,40.68,40.58,40.67,393547.0,34.3966,34.4559,34.3712,34.4474,393547.0
2018-08-17 11:20:00,40.68,40.79,40.66,40.77,2504353.0,34.4559,34.5491,34.439,34.5321,2504353.0
2018-08-17 11:30:00,40.77,40.79,40.76,40.78,977218.0,34.5321,34.5491,34.5237,34.5406,977218.0
2018-08-17 11:40:00,40.78,40.85,40.77,40.8,1939489.0,34.5406,34.5999,34.5321,34.5575,1939489.0
2018-08-17 11:50:00,40.8,40.95,40.79,40.91,423594.0,34.5575,34.6846,34.5491,34.6507,423594.0
2018-08-17 12:00:00,40.92,40.92,40.85,40.91,870331.0,34.6592,34.6592,34.5999,34.6507,870331.0
2018-08-17 12:10:00,40.91,40.95,40.9,40.91,1092418.0,34.6507,34.6846,34.6422,34.6507,1092418.0
2018-08-17 12:20:00,40.91,40.94,40.88,40.89,321607.0,34.6507,34.6761,34.6253,34.6338,321607.0
2018-08-17 12:30:00,40.89,40.9,40.78,40.79,1261974.0,34.6338,34.6422,34.5406,34.5491,1261974.0
2018-08-17 12:40:00,40.79,40.81,40.78,40.81,273164.0,34.5491,34.566,34.5406,34.566,273164.0
2018-08-17 12:50:00,40.8,40.82,40.76,40.77,173309.0,34.5575,34.5745,34.5237,34.5321,173309.0
2018-08-17 13:00:00,40.77,40.81,40.77,40.79,161429.0,34.5321,34.566,34.5321,34.5491,161429.0
2018-08-17 13:10:00,40.79,40.83,40.79,40.81,125754.0,34.5491,34.5829,34.5491,34.566,125754.0
2018-08-17 13:20:00,40.82,40.82,40.74,40.74,120511.0,34.5745,34.5745,34.5067,34.5067,120511.0
2018-08-17 13:30:00,40.74,40.8,40.74,40.78,131961.0,34.5067,34.5575,34.5067,34.5406,131961.0
2018-08-17 13:40:00,40.78,40.8,40.77,40.77,145611.0,34.5406,34.5575,34.5321,34.5321,145611.0
2018-08-17 13:50:00,40.77,41.01,40.76,40.88,1796689.0,34.5321,34.7354,34.5237,34.6253,1796689.0
2018-08-17 14:00:00,40.87,41.13,40.86,41.07,1571440.0,34.6168,34.837,34.6083,34.7862,1571440.0
2018-08-17 14:10:00,41.07,41.24,41.02,41.23,1894083.0,34.7862,34.9302,34.7439,34.9217,1894083.0
2018-08-17 14:20:00,41.23,41.43,41.21,41.33,2472426.0,34.9217,35.0911,34.9048,35.0064,2472426.0
2018-08-17 14:30:00,41.33,41.4,41.27,41.33,2327114.0,35.0064,35.0657,34.9556,35.0064,2327114.0
2018-08-17 14:40:00,41.33,41.46,41.29,41.46,1350226.0,35.0064,35.1165,34.9726,35.1165,1350226.0
2018-08-17 14:50:00,41.45,41.64,41.44,41.61,1985008.0,35.1081,35.269,35.0996,35.2436,1985008.0
2018-08-17 15:00:00,41.62,41.65,41.5,41.5,1541922.0,35.2521,35.2775,35.1504,35.1504,1541922.0
2018-08-17 15:10:00,41.5,41.58,41.48,41.58,1063684.0,35.1504,35.2182,35.1335,35.2182,1063684.0
2018-08-17 15:20:00,41.58,41.63,41.56,41.58,1301441.0,35.2182,35.2605,35.2012,35.2182,1301441.0
2018-08-17 15:30:00,41.58,41.59,41.53,41.55,1321770.0,35.2182,35.2267,35.1758,35.1928,1321770.0
2018-08-17 15:40:00,41.56,41.6,41.54,41.54,827208.0,35.2012,35.2351,35.1843,35.1843,827208.0
2018-08-17 15:50:00,41.54,41.55,41.48,41.52,3085487.0,35.1843,35.1928,35.1335,35.1674,3085487.0
2018-08-20 09:30:00,41.5,41.62,41.46,41.59,1276481.0,35.1504,35.2521,35.1165,35.2267,1276481.0
2018-08-20 09:40:00,41.59,41.62,41.51,41.55,493424.0,35.2267,35.2521,35.1589,35.1928,493424.0
2018-08-20 09:50:00,41.55,41.55,41.42,41.42,1451420.0,35.1928,35.1928,35.0827,35.0827,1451420.0
2018-08-20 10:00:00,41.43,41.56,41.42,41.5,1110243.0,35.0911,35.2012,35.0827,35.1504,1110243.0
2018-08-20 10:10:00,41.5,41.51,41.42,41.47,1788205.0,35.1504,35.1589,35.0827,35.125,1788205.0
2018-08-20 10:20:00,41.47,41.51,41.45,41.5,562847.0,35.125,35.1589,35.1081,35.1504,562847.0
2018-08-20 10:30:00,41.49,41.52,41.45,41.52,584310.0,35.142,35.1674,35.1081,35.1674,584310.0
2018-08-20 10:40:00,41.51,41.51,41.46,41.51,517707.0,35.1589,35.1589,35.1165,35.1589,517707.0
2018-08-20 10:50:00,41.51,41.52,41.44,41.47,308620.0,35.1589,35.1674,35.0996,35.125,308620.0
2018-08-20 11:00:00,41.47,41.51,41.46,41.49,186338.0,35.125,35.1589,35.1165,35.142,186338.0
2018-08-20 11:10:00,41.49,41.54,41.47,41.54,138983.0,35.142,35.1843,35.125,35.1843,138983.0
2018-08-20 11:20:00,41.54,41.55,41.46,41.48,227985.0,35.1843,35.1928,35.1165,35.1335,227985.0
2018-08-20 11:30:00,41.48,41.52,41.46,41.5,259197.0,35.1335,35.1674,35.1165,35.1504,259197.0
2018-08-20 11:40:00,41.5,41.52,41.47,41.48,240574.0,35.1504,35.1674,35.125,35.1335,240574.0
2018-08-20 11:50:00,41.48,41.58,41.44,41.46,1548517.0,35.1335,35.2182,35.0996,35.1165,1548517.0
2018-08-20 12:00:00,41.45,41.49,41.43,41.48,263628.0,35.1081,35.142,35.0911,35.1335,263628.0
2018-08-20 12:10:00,41.48,41.5,41.47,41.49,193799.0,35.1335,35.1504,35.125,35.142,193799.0
2018-08-20 12:20:00,41.49,41.53,41.48,41.52,184771.0,35.142,35.1758,35.1335,35.1674,184771.0
2018-08-20 12:30:00,41.52,41.53,41.49,41.5,92192.0,35.1674,35.1758,35.142,35.1504,92192.0
2018-08-20 12:40:00,41.5,41.5,41.47,41.49,91975.0,35.1504,35.1504,35.125,35.142,91975.0
2018-08-20 12:50:00,41.48,41.51,41.46,41.5,76886.0,35.1335,35.1589,35.1165,35.1504,76886.0
2018-08-20 13:00:00,41.5,41.51,41.46,41.47,144849.0,35.1504,35.1589,35.1165,35.125,144849.0
2018-08-20 13:10:00,41.48,41.5,41.46,41.46,117945.0,35.1335,35.1504,35.1165,35.1165,117945.0
2018-08-20 13:20:00,41.47,41.5,41.46,41.5,72974.0,35.125,35.1504,35.1165,35.1504,72974.0
2018-08-20 13:30:00,41.5,41.5,41.48,41.48,77251.0,35.1504,35.1504,35.1335,35.1335,77251.0
2018-08-20 13:40:00,41.49,41.53,41.48,41.52,291103.0,35.142,35.1758,35.1335,35.1674,291103.0
2018-08-20 13:50:00,41.52,41.56,41.51,41.56,252512.0,35.1674,35.2012,35.1589,35.2012,252512.0
2018-08-20 14:00:00,41.56,41.59,41.55,41.59,352595.0,35.2012,35.2267,35.1928,35.2267,352595.0
2018-08-20 14:10:00,41.59,41.6,41.57,41.59,217798.0,35.2267,35.2351,35.2097,35.2267,217798.0
2018-08-20 14:20:00,41.59,41.6,41.58,41.59,175338.0,35.2267,35.2351,35.2182,35.2267,175338.0
2018-08-20 14:30:00,41.6,41.62,41.58,41.61,416860.0,35.2351,35.2521,35.2182,35.2436,416860.0
2018-08-20 14:40:00,41.6,41.61,41.59,41.6,247000.0,35.2351,35.2436,35.2267,35.2351,247000.0
2018-08-20 14:50:00,41.59,41.61,41.58,41.61,290359.0,35.2267,35.2436,35.2182,35.2436,290359.0
2018-08-20 15:00:00,41.61,41.61,41.58,41.61,334161.0,35.2436,35.2436,35.2182,35.2436,334161.0
2018-08-20 15:10:00,41.61,41.63,41.59,41.62,362125.0,35.2436,35.2605,35.2267,35.2521,362125.0
2018-08-20 15:20:00,41.62,41.62,41.6,41.61,270274.0,35.2521,35.2521,35.2351,35.2436,270274.0
2018-08-20 15:30:00,41.6,41.64,41.59,41.64,381341.0,35.2351,35.269,35.2267,35.269,381341.0
2018-08-20 15:40:00,41.64,41.67,41.62,41.66,815640.0,35.269,35.2944,35.2521,35.2859,815640.0
2018-08-20 15:50:00,41.66,41.69,41.61,41.67,2239288.0,35.2859,35.3114,35.2436,35.2944,2239288.0
2018-08-21 09:30:00,42.19,42.34,42.15,42.26,3680501.0,35.7349,35.8619,35.701,35.7941,3680501.0
2018-08-21 09:40:00,42.26,42.28,42.22,42.26,1086361.0,35.7941,35.8111,35.7603,35.7941,1086361.0
2018-08-21 09:50:00,42.25,42.28,42.22,42.28,857893.0,35.7857,35.8111,35.7603,35.8111,857893.0
2018-08-21 10:00:00,42.27,42.28,42.21,42.25,573664.0,35.8026,35.8111,35.7518,35.7857,573664.0
2018-08-21 10:10:00,42.24,42.28,42.22,42.28,521712.0,35.7772,35.8111,35.7603,35.8111,521712.0
2018-08-21 10:20:00,42.28,42.34,42.27,42.33,1395680.0,35.8111,35.8619,35.8026,35.8534,1395680.0
2018-08-21 10:30:00,42.33,42.33,42.28,42.3,442456.0,35.8534,35.8534,35.8111,35.828,442456.0
2018-08-21 10:40:00,42.3,42.31,42.23,42.24,685713.0,35.828,35.8365,35.7687,35.7772,685713.0
2018-08-21 10:50:00,42.24,42.29,42.24,42.27,304938.0,35.7772,35.8196,35.7772,35.8026,304938.0
2018-08-21 11:00:00,42.27,42.27,42.24,42.26,505917.0,35.8026,35.8026,35.7772,35.7941,505917.0
2018-08-21 11:10:00,42.26,42.26,42.2,42.21,249099.0,35.7941,35.7941,35.7433,35.7518,249099.0
2018-08-21 11:20:00,42.22,42.27,42.21,42.23,347541.0,35.7603,35.8026,35.7518,35.7687,347541.0
2018-08-21 11:30:00,42.23,42.26,42.21,42.25,296161.0,35.7687,35.7941,35.7518,35.7857,296161.0
2018-08-21 11:40:00,42.26,42.28,42.23,42.27,497666.0,35.7941,35.8111,35.7687,35.8026,497666.0
2018-08-21 11:50:00,42.27,42.29,42.24,42.27,214269.0,35.8026,35.8196,35.7772,35.8026,214269.0
2018-08-21 12:00:00,42.27,42.3,42.26,42.29,153835.0,35.8026,35.828,35.7941,35.8196,153835.0
2018-08-21 12:10:00,42.29,42.31,42.27,42.3,147601.0,35.8196,35.8365,35.8026,35.828,147601.0
2018-08-21 12:20:00,42.3,42.34,42.29,42.33,150342.0,35.828,35.8619,35.8196,35.8534,150342.0
2018-08-21 12:30:00,42.33,42.36,42.25,42.36,359658.0,35.8534,35.8788,35.7857,35.8788,359658.0
2018-08-21 12:40:00,42.36,42.37,42.35,42.36,209559.0,35.8788,35.8873,35.8704,35.8788,209559.0
2018-08-21 12:50:00,42.36,42.43,42.35,42.39,772928.0,35.8788,35.9381,35.8704,35.9043,772928.0
2018-08-21 13:00:00,42.38,42.39,42.34,42.37,246950.0,35.8958,35.9043,35.8619,35.8873,246950.0
2018-08-21 13:10:00,42.37,42.39,42.34,42.37,178129.0,35.8873,35.9043,35.8619,35.8873,178129.0
2018-08-21 13:20:00,42.38,42.42,42.37,42.39,186140.0,35.8958,35.9297,35.8873,35.9043,186140.0
2018-08-21 13:30:00,42.39,42.44,42.39,42.43,250599.0,35.9043,35.9466,35.9043,35.9381,250599.0
2018-08-21 13:40:00,42.44,42.44,42.4,42.4,219021.0,35.9466,35.9466,35.9127,35.9127,219021.0
2018-08-21 13:50:00,42.41,42.43,42.4,42.42,201346.0,35.9212,35.9381,35.9127,35.9297,201346.0
2018-08-21 14:00:00,42.42,42.44,42.4,42.43,169785.0,35.9297,35.9466,35.9127,35.9381,169785.0
2018-08-21 14:10:00,42.44,42.47,42.41,42.46,452433.0,35.9466,35.972,35.9212,35.9635,452433.0
2018-08-21 14:20:00,42.47,42.51,42.46,42.5,1038431.0,35.972,36.0059,35.9635,35.9974,1038431.0
2018-08-21 14:30:00,42.5,42.5,42.43,42.43,787577.0,35.9974,35.9974,35.9381,35.9381,787577.0
2018-08-21 14:40:00,42.44,42.47,42.39,42.4,575627.0,35.9466,35.972,35.9043,35.9127,575627.0
2018-08-21 14:50:00,42.4,42.44,42.36,42.44,1293198.0,35.9127,35.9466,35.8788,35.9466,1293198.0
2018-08-21 15:00:00,42.43,42.46,42.38,42.45,1199134.0,35.9381,35.9635,35.8958,35.9551,1199134.0
2018-08-21 15:10:00,42.45,42.46,42.41,42.44,432141.0,35.9551,35.9635,35.9212,35.9466,432141.0
2018-08-21 15:20:00,42.44,42.48,42.42,42.47,645847.0,35.9466,35.9805,35.9297,35.972,645847.0
2018-08-21 15:30:00,42.46,42.46,42.43,42.44,641576.0,35.9635,35.9635,35.9381,35.9466,641576.0
2018-08-21 15:40:00,42.44,42.46,42.4,42.43,1023245.0,35.9466,35.9635,35.9127,35.9381,1023245.0
2018-08-21 15:50:00,42.43,42.45,42.37,42.42,3052364.0,35.9381,35.9551,35.8873,35.9297,3052364.0
2018-08-22 09:30:00,42.68,42.78,42.6,42.72,1035733.0,36.1499,36.2346,36.0821,36.1838,1035733.0
2018-08-22 09:40:00,42.72,42.76,42.66,42.68,793673.0,36.1838,36.2176,36.1329,36.1499,793673.0
2018-08-22 09:50:00,42.67,42.72,42.64,42.69,578131.0,36.1414,36.1838,36.116,36.1584,578131.0
2018-08-22 10:00:00,42.7,42.73,42.68,42.71,527141.0,36.1668,36.1922,36.1499,36.1753,527141.0
2018-08-22 10:10:00,42.71,42.74,42.69,42.72,349386.0,36.1753,36.2007,36.1584,36.1838,349386.0
2018-08-22 10:20:00,42.72,42.75,42.66,42.66,268563.0,36.1838,36.2092,36.1329,36.1329,268563.0
2018-08-22 10:30:00,42.66,42.75,42.65,42.74,317266.0,36.1329,36.2092,36.1245,36.2007,317266.0
2018-08-22 10:40:00,42.73,42.78,42.71,42.77,242350.0,36.1922,36.2346,36.1753,36.2261,242350.0
2018-08-22 10:50:00,42.77,42.78,42.73,42.75,275703.0,36.2261,36.2346,36.1922,36.2092,275703.0
2018-08-22 11:00:00,42.75,42.76,42.72,42.73,383550.0,36.2092,36.2176,36.1838,36.1922,383550.0
2018-08-22 11:10:00,42.73,42.77,42.73,42.77,294470.0,36.1922,36.2261,36.1922,36.2261,294470.0
2018-08-22 11:20:00,42.77,42.8,42.76,42.78,309152.0,36.2261,36.2515,36.2176,36.2346,309152.0
2018-08-22 11:30:00,42.78,42.78,42.72,42.75,377544.0,36.2346,36.2346,36.1838,36.2092,377544.0
2018-08-22 11:40:00,42.75,42.8,42.74,42.78,347245.0,36.2092,36.2515,36.2007,36.2346,347245.0
2018-08-22 11:50:00,42.79,42.8,42.77,42.79,265383.0,36.2431,36.2515,36.2261,36.2431,265383.0
2018-08-22 12:00:00,42.79,42.8,42.74,42.75,339291.0,36.2431,36.2515,36.2007,36.2092,339291.0
2018-08-22 12:10:00,42.75,42.76,42.72,42.73,232402.0,36.2092,36.2176,36.1838,36.1922,232402.0
2018-08-22 12:20:00,42.74,42.75,42.7,42.71,285663.0,36.2007,36.2092,36.1668,36.1753,285663.0
2018-08-22 12:30:00,42.71,42.74,42.68,42.7,214967.0,36.1753,36.2007,36.1499,36.1668,214967.0
2018-08-22 12:40:00,42.7,42.71,42.68,42.7,116000.0,36.1668,36.1753,36.1499,36.1668,116000.0
2018-08-22 12:50:00,42.7,42.71,42.66,42.68,348789.0,36.1668,36.1753,36.1329,36.1499,348789.0
2018-08-22 13:00:00,42.67,42.71,42.67,42.69,106463.0,36.1414,36.1753,36.1414,36.1584,106463.0
2018-08-22 13:10:00,42.69,42.71,42.68,42.71,152558.0,36.1584,36.1753,36.1499,36.1753,152558.0
2018-08-22 13:20:00,42.71,42.73,42.7,42.72,140907.0,36.1753,36.1922,36.1668,36.1838,140907.0
2018-08-22 13:30:00,42.71,42.73,42.7,42.73,92116.0,36.1753,36.1922,36.1668,36.1922,92116.0
2018-08-22 13:40:00,42.73,42.73,42.7,42.72,92228.0,36.1922,36.1922,36.1668,36.1838,92228.0
2018-08-22 13:50:00,42.72,42.75,42.71,42.74,143871.0,36.1838,36.2092,36.1753,36.2007,143871.0
2018-08-22 14:00:00,42.75,42.89,42.72,42.77,900919.0,36.2092,36.3278,36.1838,36.2261,900919.0
2018-08-22 14:10:00,42.78,42.82,42.75,42.75,475039.0,36.2346,36.2685,36.2092,36.2092,475039.0
2018-08-22 14:20:00,42.75,42.78,42.7,42.77,249069.0,36.2092,36.2346,36.1668,36.2261,249069.0
2018-08-22 14:30:00,42.77,42.78,42.73,42.74,151790.0,36.2261,36.2346,36.1922,36.2007,151790.0
2018-08-22 14:40:00,42.73,42.78,42.73,42.76,94359.0,36.1922,36.2346,36.1922,36.2176,94359.0
2018-08-22 14:50:00,42.75,42.78,42.73,42.78,139275.0,36.2092,36.2346,36.1922,36.2346,139275.0
2018-08-22 15:00:00,42.78,42.81,42.77,42.8,188483.0,36.2346,36.26,36.2261,36.2515,188483.0
2018-08-22 15:10:00,42.8,42.81,42.78,42.81,259002.0,36.2515,36.26,36.2346,36.26,259002.0
2018-08-22 15:20:00,42.8,42.82,42.79,42.8,288436.0,36.2515,36.2685,36.2431,36.2515,288436.0
2018-08-22 15:30:00,42.81,42.83,42.79,42.81,342958.0,36.26,36.2769,36.2431,36.26,342958.0
2018-08-22 15:40:00,42.81,42.81,42.75,42.75,483457.0,36.26,36.26,36.2092,36.2092,483457.0
2018-08-22 15:50:00,42.75,42.77,42.71,42.73,3156970.0,36.2092,36.2261,36.1753,36.1922,3156970.0
2018-08-23 09:30:00,42.34,42.43,42.3,42.33,3413432.0,35.8619,35.9381,35.828,35.8534,3413432.0
2018-08-23 09:40:00,42.33,42.39,42.33,42.39,755983.0,35.8534,35.9043,35.8534,35.9043,755983.0
2018-08-23 09:50:00,42.39,42.45,42.37,42.43,670796.0,35.9043,35.9551,35.8873,35.9381,670796.0
2018-08-23 10:00:00,42.43,42.44,42.36,42.37,512823.0,35.9381,35.9466,35.8788,35.8873,512823.0
2018-08-23 10:10:00,42.37,42.39,42.32,42.33,585687.0,35.8873,35.9043,35.845,35.8534,585687.0
2018-08-23 10:20:00,42.33,42.4,42.32,42.4,573814.0,35.8534,35.9127,35.845,35.9127,573814.0
2018-08-23 10:30:00,42.4,42.43,42.38,42.4,401964.0,35.9127,35.9381,35.8958,35.9127,401964.0
2018-08-23 10:40:00,42.41,42.41,42.31,42.33,579208.0,35.9212,35.9212,35.8365,35.8534,579208.0
2018-08-23 10:50:00,42.34,42.34,42.25,42.26,1001710.0,35.8619,35.8619,35.7857,35.7941,1001710.0
2018-08-23 11:00:00,42.26,42.28,42.17,42.2,993148.0,35.7941,35.8111,35.7179,35.7433,993148.0
2018-08-23 11:10:00,42.2,42.21,42.02,42.02,1305299.0,35.7433,35.7518,35.5909,35.5909,1305299.0
2018-08-23 11:20:00,42.02,42.06,41.96,42.03,1758551.0,35.5909,35.6247,35.54,35.5993,1758551.0
2018-08-23 11:30:00,42.03,42.04,41.88,41.9,1887712.0,35.5993,35.6078,35.4723,35.4892,1887712.0
2018-08-23 11:40:00,41.9,42.07,41.88,42.05,2257110.0,35.4892,35.6332,35.4723,35.6163,2257110.0
2018-08-23 11:50:00,42.05,42.07,42.01,42.02,569871.0,35.6163,35.6332,35.5824,35.5909,569871.0
2018-08-23 12:00:00,42.02,42.06,42.0,42.0,537855.0,35.5909,35.6247,35.5739,35.5739,537855.0
2018-08-23 12:10:00,42.01,42.07,42.0,42.06,348187.0,35.5824,35.6332,35.5739,35.6247,348187.0
2018-08-23 12:20:00,42.06,42.1,42.01,42.04,913726.0,35.6247,35.6586,35.5824,35.6078,913726.0
2018-08-23 12:30:00,42.04,42.07,42.01,42.06,192614.0,35.6078,35.6332,35.5824,35.6247,192614.0
2018-08-23 12:40:00,42.07,42.11,42.06,42.09,509032.0,35.6332,35.6671,35.6247,35.6502,509032.0
2018-08-23 12:50:00,42.09,42.1,42.04,42.05,293218.0,35.6502,35.6586,35.6078,35.6163,293218.0
2018-08-23 13:00:00,42.05,42.05,41.98,42.0,130490.0,35.6163,35.6163,35.557,35.5739,130490.0
2018-08-23 13:10:00,41.99,42.0,41.92,41.98,272733.0,35.5655,35.5739,35.5062,35.557,272733.0
2018-08-23 13:20:00,41.98,41.99,41.95,41.98,168402.0,35.557,35.5655,35.5316,35.557,168402.0
2018-08-23 13:30:00,41.99,42.01,41.96,41.98,120582.0,35.5655,35.5824,35.54,35.557,120582.0
2018-08-23 13:40:00,41.98,42.01,41.95,41.96,124629.0,35.557,35.5824,35.5316,35.54,124629.0
2018-08-23 13:50:00,41.96,41.98,41.93,41.96,176752.0,35.54,35.557,35.5146,35.54,176752.0
2018-08-23 14:00:00,41.96,42.06,41.95,42.05,336230.0,35.54,35.6247,35.5316,35.6163,336230.0
2018-08-23 14:10:00,42.05,42.06,42.02,42.02,199527.0,35.6163,35.6247,35.5909,35.5909,199527.0
2018-08-23 14:20:00,42.02,42.03,41.99,42.01,135990.0,35.5909,35.5993,35.5655,35.5824,135990.0
2018-08-23 14:30:00,42.01,42.02,41.97,41.99,114933.0,35.5824,35.5909,35.5485,35.5655,114933.0
2018-08-23 14:40:00,41.99,42.04,41.97,42.02,150270.0,35.5655,35.6078,35.5485,35.5909,150270.0
2018-08-23 14:50:00,42.02,42.05,41.98,42.04,147895.0,35.5909,35.6163,35.557,35.6078,147895.0
2018-08-23 15:00:00,42.05,42.09,42.04,42.06,278522.0,35.6163,35.6502,35.6078,35.6247,278522.0
2018-08-23 15:10:00,42.06,42.1,42.06,42.09,249253.0,35.6247,35.6586,35.6247,35.6502,249253.0
2018-08-23 15:20:00,42.09,42.11,42.07,42.1,553087.0,35.6502,35.6671,35.6332,35.6586,553087.0
2018-08-23 15:30:00,42.1,42.1,41.99,42.0,651495.0,35.6586,35.6586,35.5655,35.5739,651495.0
2018-08-23 15:40:00,41.99,42.01,41.92,41.97,1277260.0,35.5655,35.5824,35.5062,35.5485,1277260.0
2018-08-23 15:50:00,41.96,42.04,41.92,41.99,3968779.0,35.54,35.6078,35.5062,35.5655,3968779.0
2018-08-24 09:30:00,42.45,42.55,42.43,42.51,2050652.0,35.9551,36.0398,35.9381,36.0059,2050652.0
2018-08-24 09:40:00,42.51,42.52,42.42,42.43,684815.0,36.0059,36.0144,35.9297,35.9381,684815.0
2018-08-24 09:50:00,42.43,42.44,42.37,42.39,956142.0,35.9381,35.9466,35.8873,35.9043,956142.0
2018-08-24 10:00:00,42.39,42.53,42.36,42.49,1391160.0,35.9043,36.0228,35.8788,35.989,1391160.0
2018-08-24 10:10:00,42.49,42.54,42.45,42.5,1396696.0,35.989,36.0313,35.9551,35.9974,1396696.0
2018-08-24 10:20:00,42.51,42.55,42.49,42.51,649599.0,36.0059,36.0398,35.989,36.0059,649599.0
2018-08-24 10:30:00,42.52,42.6,42.52,42.59,264140.0,36.0144,36.0821,36.0144,36.0737,264140.0
2018-08-24 10:40:00,42.6,42.63,42.56,42.6,199543.0,36.0821,36.1075,36.0482,36.0821,199543.0
2018-08-24 10:50:00,42.6,42.62,42.58,42.59,415384.0,36.0821,36.0991,36.0652,36.0737,415384.0
2018-08-24 11:00:00,42.59,42.62,42.57,42.61,531406.0,36.0737,36.0991,36.0567,36.0906,531406.0
2018-08-24 11:10:00,42.6,42.69,42.6,42.68,478757.0,36.0821,36.1584,36.0821,36.1499,478757.0
2018-08-24 11:20:00,42.68,42.7,42.61,42.63,460446.0,36.1499,36.1668,36.0906,36.1075,460446.0
2018-08-24 11:30:00,42.63,42.71,42.61,42.69,324799.0,36.1075,36.1753,36.0906,36.1584,324799.0
2018-08-24 11:40:00,42.7,42.7,42.65,42.68,199897.0,36.1668,36.1668,36.1245,36.1499,199897.0
2018-08-24 11:50:00,42.68,42.71,42.67,42.7,175027.0,36.1499,36.1753,36.1414,36.1668,175027.0
2018-08-24 12:00:00,42.71,42.71,42.67,42.69,105600.0,36.1753,36.1753,36.1414,36.1584,105600.0
2018-08-24 12:10:00,42.69,42.73,42.67,42.69,234661.0,36.1584,36.1922,36.1414,36.1584,234661.0
2018-08-24 12:20:00,42.7,42.71,42.66,42.68,258236.0,36.1668,36.1753,36.1329,36.1499,258236.0
2018-08-24 12:30:00,42.68,42.68,42.6,42.63,273558.0,36.1499,36.1499,36.0821,36.1075,273558.0
2018-08-24 12:40:00,42.63,42.69,42.61,42.69,153301.0,36.1075,36.1584,36.0906,36.1584,153301.0
2018-08-24 12:50:00,42.69,42.71,42.64,42.65,164092.0,36.1584,36.1753,36.116,36.1245,164092.0
2018-08-24 13:00:00,42.66,42.67,42.64,42.65,153159.0,36.1329,36.1414,36.116,36.1245,153159.0
2018-08-24 13:10:00,42.65,42.65,42.6,42.64,167226.0,36.1245,36.1245,36.0821,36.116,167226.0
2018-08-24 13:20:00,42.65,42.65,42.61,42.64,84884.0,36.1245,36.1245,36.0906,36.116,84884.0
2018-08-24 13:30:00,42.63,42.64,42.55,42.56,592751.0,36.1075,36.116,36.0398,36.0482,592751.0
2018-08-24 13:40:00,42.55,42.57,42.49,42.55,658246.0,36.0398,36.0567,35.989,36.0398,658246.0
2018-08-24 13:50:00,42.55,42.59,42.53,42.59,134433.0,36.0398,36.0737,36.0228,36.0737,134433.0
2018-08-24 14:00:00,42.58,42.59,42.55,42.57,110029.0,36.0652,36.0737,36.0398,36.0567,110029.0
2018-08-24 14:10:00,42.56,42.58,42.54,42.55,157998.0,36.0482,36.0652,36.0313,36.0398,157998.0
2018-08-24 14:20:00,42.56,42.61,42.56,42.6,181684.0,36.0482,36.0906,36.0482,36.0821,181684.0
2018-08-24 14:30:00,42.61,42.61,42.57,42.58,228316.0,36.0906,36.0906,36.0567,36.0652,228316.0
2018-08-24 14:40:00,42.57,42.6,42.57,42.59,116709.0,36.0567,36.0821,36.0567,36.0737,116709.0
2018-08-24 14:50:00,42.59,42.62,42.58,42.59,155192.0,36.0737,36.0991,36.0652,36.0737,155192.0
2018-08-24 15:00:00,42.59,42.62,42.57,42.58,263439.0,36.0737,36.0991,36.0567,36.0652,263439.0
2018-08-24 15:10:00,42.58,42.65,42.57,42.64,223561.0,36.0652,36.1245,36.0567,36.116,223561.0
2018-08-24 15:20:00,42.64,42.64,42.6,42.62,256199.0,36.116,36.116,36.0821,36.0991,256199.0
2018-08-24 15:30:00,42.62,42.64,42.6,42.63,535120.0,36.0991,36.116,36.0821,36.1075,535120.0
2018-08-24 15:40:00,42.63,42.67,42.62,42.65,580367.0,36.1075,36.1414,36.0991,36.1245,580367.0
2018-08-24 15:50:00,42.66,42.66,42.57,42.61,3649385.0,36.1329,36.1329,36.0567,36.0906,3649385.0
2018-08-27 09:30:00,43.42,43.51,43.42,43.48,1255235.0,36.7767,36.8529,36.7767,36.8275,1255235.0
2018-08-27 09:40:00,43.48,43.62,43.45,43.59,1220974.0,36.8275,36.9461,36.8021,36.9207,1220974.0
2018-08-27 09:50:00,43.59,43.65,43.56,43.63,727611.0,36.9207,36.9715,36.8952,36.9545,727611.0
2018-08-27 10:00:00,43.63,43.68,43.61,43.66,688485.0,36.9545,36.9969,36.9376,36.9799,688485.0
2018-08-27 10:10:00,43.67,43.7,43.63,43.66,1660912.0,36.9884,37.0138,36.9545,36.9799,1660912.0
2018-08-27 10:20:00,43.66,43.75,43.63,43.73,1785455.0,36.9799,37.0562,36.9545,37.0392,1785455.0
2018-08-27 10:30:00,43.73,43.73,43.58,43.6,716020.0,37.0392,37.0392,36.9122,36.9291,716020.0
2018-08-27 10:40:00,43.59,43.66,43.59,43.62,830517.0,36.9207,36.9799,36.9207,36.9461,830517.0
2018-08-27 10:50:00,43.62,43.65,43.61,43.64,355544.0,36.9461,36.9715,36.9376,36.963,355544.0
2018-08-27 11:00:00,43.64,43.67,43.59,43.6,760670.0,36.963,36.9884,36.9207,36.9291,760670.0
2018-08-27 11:10:00,43.59,43.63,43.55,43.61,649491.0,36.9207,36.9545,36.8868,36.9376,649491.0
2018-08-27 11:20:00,43.61,43.63,43.55,43.56,1232219.0,36.9376,36.9545,36.8868,36.8952,1232219.0
2018-08-27 11:30:00,43.56,43.61,43.55,43.57,1226061.0,36.8952,36.9376,36.8868,36.9037,1226061.0
2018-08-27 11:40:00,43.57,43.57,43.49,43.51,515837.0,36.9037,36.9037,36.836,36.8529,515837.0
2018-08-27 11:50:00,43.51,43.61,43.5,43.59,566274.0,36.8529,36.9376,36.8444,36.9207,566274.0
2018-08-27 12:00:00,43.59,43.6,43.56,43.58,287008.0,36.9207,36.9291,36.8952,36.9122,287008.0
2018-08-27 12:10:00,43.58,43.59,43.55,43.57,230796.0,36.9122,36.9207,36.8868,36.9037,230796.0
2018-08-27 12:20:00,43.58,43.62,43.57,43.59,226033.0,36.9122,36.9461,36.9037,36.9207,226033.0
2018-08-27 12:30:00,43.59,43.61,43.57,43.58,184378.0,36.9207,36.9376,36.9037,36.9122,184378.0
2018-08-27 12:40:00,43.58,43.62,43.58,43.62,253666.0,36.9122,36.9461,36.9122,36.9461,253666.0
2018-08-27 12:50:00,43.62,43.62,43.58,43.59,228716.0,36.9461,36.9461,36.9122,36.9207,228716.0
2018-08-27 13:00:00,43.59,43.61,43.54,43.56,261482.0,36.9207,36.9376,36.8783,36.8952,261482.0
2018-08-27 13:10:00,43.56,43.59,43.54,43.59,116403.0,36.8952,36.9207,36.8783,36.9207,116403.0
2018-08-27 13:20:00,43.58,43.59,43.53,43.55,133169.0,36.9122,36.9207,36.8698,36.8868,133169.0
2018-08-27 13:30:00,43.55,43.56,43.52,43.54,206135.0,36.8868,36.8952,36.8614,36.8783,206135.0
2018-08-27 13:40:00,43.54,43.54,43.49,43.51,528505.0,36.8783,36.8783,36.836,36.8529,528505.0
2018-08-27 13:50:00,43.5,43.51,43.47,43.49,379017.0,36.8444,36.8529,36.819,36.836,379017.0
2018-08-27 14:00:00,43.5,43.53,43.49,43.51,242609.0,36.8444,36.8698,36.836,36.8529,242609.0
2018-08-27 14:10:00,43.51,43.52,43.48,43.48,120124.0,36.8529,36.8614,36.8275,36.8275,120124.0
2018-08-27 14:20:00,43.48,43.51,43.47,43.51,271062.0,36.8275,36.8529,36.819,36.8529,271062.0
2018-08-27 14:30:00,43.51,43.52,43.48,43.48,187243.0,36.8529,36.8614,36.8275,36.8275,187243.0
2018-08-27 14:40:00,43.48,43.49,43.46,43.49,370098.0,36.8275,36.836,36.8105,36.836,370098.0
2018-08-27 14:50:00,43.48,43.49,43.44,43.47,255927.0,36.8275,36.836,36.7936,36.819,255927.0
2018-08-27 15:00:00,43.47,43.47,43.41,43.41,760839.0,36.819,36.819,36.7682,36.7682,760839.0
2018-08-27 15:10:00,43.41,43.43,43.38,43.39,437050.0,36.7682,36.7851,36.7428,36.7513,437050.0
2018-08-27 15:20:00,43.4,43.42,43.39,43.41,222957.0,36.7597,36.7767,36.7513,36.7682,222957.0
2018-08-27 15:30:00,43.41,43.43,43.33,43.34,983157.0,36.7682,36.7851,36.7004,36.7089,983157.0
2018-08-27 15:40:00,43.34,43.37,43.32,43.33,1069750.0,36.7089,36.7343,36.692,36.7004,1069750.0
2018-08-27 15:50:00,43.33,43.39,43.31,43.36,2524572.0,36.7004,36.7513,36.6835,36.7258,2524572.0
2018-08-28 09:30:00,43.45,43.46,43.35,43.38,1018358.0,36.8021,36.8105,36.7174,36.7428,1018358.0
2018-08-28 09:40:00,43.38,43.41,43.31,43.32,491234.0,36.7428,36.7682,36.6835,36.692,491234.0
2018-08-28 09:50:00,43.32,43.39,43.3,43.34,635744.0,36.692,36.7513,36.675,36.7089,635744.0
2018-08-28 10:00:00,43.34,43.35,43.31,43.33,255530.0,36.7089,36.7174,36.6835,36.7004,255530.0
2018-08-28 10:10:00,43.32,43.33,43.22,43.23,497730.0,36.692,36.7004,36.6073,36.6157,497730.0
2018-08-28 10:20:00,43.23,43.23,43.19,43.21,620786.0,36.6157,36.6157,36.5819,36.5988,620786.0
2018-08-28 10:30:00,43.2,43.26,43.16,43.24,4721611.0,36.5903,36.6411,36.5564,36.6242,4721611.0
2018-08-28 10:40:00,43.23,43.26,43.14,43.15,1779777.0,36.6157,36.6411,36.5395,36.548,1779777.0
2018-08-28 10:50:00,43.16,43.22,43.15,43.21,349225.0,36.5564,36.6073,36.548,36.5988,349225.0
2018-08-28 11:00:00,43.21,43.22,43.19,43.2,227680.0,36.5988,36.6073,36.5819,36.5903,227680.0
2018-08-28 11:10:00,43.19,43.26,43.19,43.21,295292.0,36.5819,36.6411,36.5819,36.5988,295292.0
2018-08-28 11:20:00,43.21,43.23,43.19,43.2,134166.0,36.5988,36.6157,36.5819,36.5903,134166.0
2018-08-28 11:30:00,43.2,43.21,43.09,43.11,448021.0,36.5903,36.5988,36.4972,36.5141,448021.0
2018-08-28 11:40:00,43.11,43.15,43.08,43.13,394964.0,36.5141,36.548,36.4887,36.531,394964.0
2018-08-28 11:50:00,43.13,43.14,43.1,43.13,158932.0,36.531,36.5395,36.5056,36.531,158932.0
2018-08-28 12:00:00,43.13,43.15,43.1,43.14,147147.0,36.531,36.548,36.5056,36.5395,147147.0
2018-08-28 12:10:00,43.15,43.15,43.09,43.14,392761.0,36.548,36.548,36.4972,36.5395,392761.0
2018-08-28 12:20:00,43.14,43.15,43.1,43.11,350660.0,36.5395,36.548,36.5056,36.5141,350660.0
2018-08-28 12:30:00,43.11,43.14,43.11,43.14,99698.0,36.5141,36.5395,36.5141,36.5395,99698.0
2018-08-28 12:40:00,43.13,43.15,43.1,43.13,159677.0,36.531,36.548,36.5056,36.531,159677.0
2018-08-28 12:50:00,43.13,43.15,43.11,43.15,138745.0,36.531,36.548,36.5141,36.548,138745.0
2018-08-28 13:00:00,43.14,43.14,43.1,43.12,81146.0,36.5395,36.5395,36.5056,36.5226,81146.0
2018-08-28 13:10:00,43.12,43.12,43.11,43.12,56836.0,36.5226,36.5226,36.5141,36.5226,56836.0
2018-08-28 13:20:00,43.12,43.12,43.03,43.05,240966.0,36.5226,36.5226,36.4463,36.4633,240966.0
2018-08-28 13:30:00,43.05,43.11,43.04,43.1,129242.0,36.4633,36.5141,36.4548,36.5056,129242.0
2018-08-28 13:40:00,43.1,43.13,43.08,43.09,191978.0,36.5056,36.531,36.4887,36.4972,191978.0
2018-08-28 13:50:00,43.1,43.1,43.07,43.08,189901.0,36.5056,36.5056,36.4802,36.4887,189901.0
2018-08-28 14:00:00,43.08,43.1,43.06,43.09,151199.0,36.4887,36.5056,36.4717,36.4972,151199.0
2018-08-28 14:10:00,43.09,43.11,43.09,43.1,81690.0,36.4972,36.5141,36.4972,36.5056,81690.0
2018-08-28 14:20:00,43.09,43.1,43.08,43.08,75403.0,36.4972,36.5056,36.4887,36.4887,75403.0
2018-08-28 14:30:00,43.08,43.09,43.05,43.07,220662.0,36.4887,36.4972,36.4633,36.4802,220662.0
2018-08-28 14:40:00,43.07,43.09,43.06,43.07,226257.0,36.4802,36.4972,36.4717,36.4802,226257.0
2018-08-28 14:50:00,43.07,43.08,43.05,43.08,96205.0,36.4802,36.4887,36.4633,36.4887,96205.0
2018-08-28 15:00:00,43.08,43.08,43.06,43.06,75023.0,36.4887,36.4887,36.4717,36.4717,75023.0
2018-08-28 15:10:00,43.07,43.11,43.06,43.08,308283.0,36.4802,36.5141,36.4717,36.4887,308283.0
2018-08-28 15:20:00,43.08,43.11,43.05,43.11,373069.0,36.4887,36.5141,36.4633,36.5141,373069.0
2018-08-28 15:30:00,43.11,43.16,43.1,43.16,1716826.0,36.5141,36.5564,36.5056,36.5564,1716826.0
2018-08-28 15:40:00,43.15,43.16,43.12,43.13,854664.0,36.548,36.5564,36.5226,36.531,854664.0
2018-08-28 15:50:00,43.13,43.18,43.11,43.14,2077264.0,36.531,36.5734,36.5141,36.5395,2077264.0
2018-08-29 09:30:00,43.15,43.15,43.05,43.09,975532.0,36.548,36.548,36.4633,36.4972,975532.0
2018-08-29 09:40:00,43.09,43.11,43.02,43.03,1125095.0,36.4972,36.5141,36.4379,36.4463,1125095.0
2018-08-29 09:50:00,43.03,43.12,43.02,43.12,295946.0,36.4463,36.5226,36.4379,36.5226,295946.0
2018-08-29 10:00:00,43.12,43.16,43.09,43.14,289595.0,36.5226,36.5564,36.4972,36.5395,289595.0
2018-08-29 10:10:00,43.14,43.17,43.12,43.15,296789.0,36.5395,36.5649,36.5226,36.548,296789.0
2018-08-29 10:20:00,43.16,43.22,43.15,43.22,207567.0,36.5564,36.6073,36.548,36.6073,207567.0
2018-08-29 10:30:00,43.22,43.25,43.2,43.24,225349.0,36.6073,36.6327,36.5903,36.6242,225349.0
2018-08-29 10:40:00,43.25,43.26,43.21,43.23,192988.0,36.6327,36.6411,36.5988,36.6157,192988.0
2018-08-29 10:50:00,43.23,43.24,43.19,43.23,284365.0,36.6157,36.6242,36.5819,36.6157,284365.0
2018-08-29 11:00:00,43.23,43.25,43.21,43.24,134395.0,36.6157,36.6327,36.5988,36.6242,134395.0
2018-08-29 11:10:00,43.23,43.3,43.23,43.26,222096.0,36.6157,36.675,36.6157,36.6411,222096.0
2018-08-29 11:20:00,43.26,43.32,43.25,43.3,218340.0,36.6411,36.692,36.6327,36.675,218340.0
2018-08-29 11:30:00,43.3,43.37,43.3,43.34,536889.0,36.675,36.7343,36.675,36.7089,536889.0
2018-08-29 11:40:00,43.34,43.41,43.34,43.41,696636.0,36.7089,36.7682,36.7089,36.7682,696636.0
2018-08-29 11:50:00,43.41,43.42,43.39,43.42,609144.0,36.7682,36.7767,36.7513,36.7767,609144.0
2018-08-29 12:00:00,43.42,43.44,43.4,43.41,104521.0,36.7767,36.7936,36.7597,36.7682,104521.0
2018-08-29 12:10:00,43.41,43.45,43.4,43.45,99261.0,36.7682,36.8021,36.7597,36.8021,99261.0
2018-08-29 12:20:00,43.45,43.47,43.4,43.45,122599.0,36.8021,36.819,36.7597,36.8021,122599.0
2018-08-29 12:30:00,43.46,43.47,43.44,43.47,173826.0,36.8105,36.819,36.7936,36.819,173826.0
2018-08-29 12:40:00,43.47,43.48,43.45,43.47,121325.0,36.819,36.8275,36.8021,36.819,121325.0
2018-08-29 12:50:00,43.48,43.5,43.47,43.48,160942.0,36.8275,36.8444,36.819,36.8275,160942.0
2018-08-29 13:00:00,43.48,43.49,43.46,43.48,72447.0,36.8275,36.836,36.8105,36.8275,72447.0
2018-08-29 13:10:00,43.48,43.51,43.48,43.51,281941.0,36.8275,36.8529,36.8275,36.8529,281941.0
2018-08-29 13:20:00,43.5,43.5,43.47,43.47,134898.0,36.8444,36.8444,36.819,36.819,134898.0
2018-08-29 13:30:00,43.47,43.47,43.44,43.45,131471.0,36.819,36.819,36.7936,36.8021,131471.0
2018-08-29 13:40:00,43.45,43.46,43.43,43.43,144594.0,36.8021,36.8105,36.7851,36.7851,144594.0
2018-08-29 13:50:00,43.44,43.44,43.4,43.42,369023.0,36.7936,36.7936,36.7597,36.7767,369023.0
2018-08-29 14:00:00,43.43,43.43,43.39,43.43,269033.0,36.7851,36.7851,36.7513,36.7851,269033.0
2018-08-29 14:10:00,43.43,43.45,43.42,43.42,199585.0,36.7851,36.8021,36.7767,36.7767,199585.0
2018-08-29 14:20:00,43.42,43.44,43.41,43.43,156719.0,36.7767,36.7936,36.7682,36.7851,156719.0
2018-08-29 14:30:00,43.43,43.47,43.43,43.47,173378.0,36.7851,36.819,36.7851,36.819,173378.0
2018-08-29 14:40:00,43.46,43.48,43.46,43.48,176313.0,36.8105,36.8275,36.8105,36.8275,176313.0
2018-08-29 14:50:00,43.48,43.48,43.47,43.48,127560.0,36.8275,36.8275,36.819,36.8275,127560.0
2018-08-29 15:00:00,43.48,43.51,43.47,43.51,200974.0,36.8275,36.8529,36.819,36.8529,200974.0
2018-08-29 15:10:00,43.51,43.55,43.5,43.55,560614.0,36.8529,36.8868,36.8444,36.8868,560614.0
2018-08-29 15:20:00,43.55,43.57,43.53,43.55,632331.0,36.8868,36.9037,36.8698,36.8868,632331.0
2018-08-29 15:30:00,43.55,43.58,43.54,43.57,379121.0,36.8868,36.9122,36.8783,36.9037,379121.0
2018-08-29 15:40:00,43.57,43.58,43.56,43.58,548169.0,36.9037,36.9122,36.8952,36.9122,548169.0
2018-08-29 15:50:00,43.58,43.58,43.51,43.56,2389217.0,36.9122,36.9122,36.8529,36.8952,2389217.0
2018-08-30 09:30:00,42.69,42.71,42.52,42.54,1487884.0,36.1584,36.1753,36.0144,36.0313,1487884.0
2018-08-30 09:40:00,42.54,42.63,42.51,42.57,1103980.0,36.0313,36.1075,36.0059,36.0567,1103980.0
2018-08-30 09:50:00,42.57,42.57,42.51,42.55,987000.0,36.0567,36.0567,36.0059,36.0398,987000.0
2018-08-30 10:00:00,42.55,42.6,42.54,42.55,453132.0,36.0398,36.0821,36.0313,36.0398,453132.0
2018-08-30 10:10:00,42.55,42.65,42.54,42.64,766539.0,36.0398,36.1245,36.0313,36.116,766539.0
2018-08-30 10:20:00,42.64,42.64,42.55,42.57,777113.0,36.116,36.116,36.0398,36.0567,777113.0
2018-08-30 10:30:00,42.57,42.63,42.54,42.61,375214.0,36.0567,36.1075,36.0313,36.0906,375214.0
2018-08-30 10:40:00,42.61,42.63,42.53,42.59,451074.0,36.0906,36.1075,36.0228,36.0737,451074.0
2018-08-30 10:50:00,42.59,42.62,42.56,42.58,313076.0,36.0737,36.0991,36.0482,36.0652,313076.0
2018-08-30 11:00:00,42.58,42.63,42.51,42.52,499282.0,36.0652,36.1075,36.0059,36.0144,499282.0
2018-08-30 11:10:00,42.53,42.55,42.5,42.51,613159.0,36.0228,36.0398,35.9974,36.0059,613159.0
2018-08-30 11:20:00,42.51,42.51,42.28,42.31,2856571.0,36.0059,36.0059,35.8111,35.8365,2856571.0
2018-08-30 11:30:00,42.32,42.39,42.31,42.35,1025184.0,35.845,35.9043,35.8365,35.8704,1025184.0
2018-08-30 11:40:00,42.35,42.37,42.28,42.35,1524051.0,35.8704,35.8873,35.8111,35.8704,1524051.0
2018-08-30 11:50:00,42.35,42.38,42.33,42.34,252106.0,35.8704,35.8958,35.8534,35.8619,252106.0
2018-08-30 12:00:00,42.34,42.41,42.34,42.37,547355.0,35.8619,35.9212,35.8619,35.8873,547355.0
2018-08-30 12:10:00,42.36,42.42,42.34,42.4,528819.0,35.8788,35.9297,35.8619,35.9127,528819.0
2018-08-30 12:20:00,42.4,42.45,42.4,42.43,430825.0,35.9127,35.9551,35.9127,35.9381,430825.0
2018-08-30 12:30:00,42.44,42.49,42.42,42.48,473382.0,35.9466,35.989,35.9297,35.9805,473382.0
2018-08-30 12:40:00,42.48,42.5,42.43,42.47,426384.0,35.9805,35.9974,35.9381,35.972,426384.0
2018-08-30 12:50:00,42.47,42.54,42.46,42.5,629861.0,35.972,36.0313,35.9635,35.9974,629861.0
2018-08-30 13:00:00,42.49,42.52,42.47,42.48,152800.0,35.989,36.0144,35.972,35.9805,152800.0
2018-08-30 13:10:00,42.48,42.53,42.46,42.48,467372.0,35.9805,36.0228,35.9635,35.9805,467372.0
2018-08-30 13:20:00,42.48,42.51,42.44,42.46,279135.0,35.9805,36.0059,35.9466,35.9635,279135.0
2018-08-30 13:30:00,42.46,42.46,42.42,42.44,215805.0,35.9635,35.9635,35.9297,35.9466,215805.0
2018-08-30 13:40:00,42.44,42.5,42.43,42.5,329187.0,35.9466,35.9974,35.9381,35.9974,329187.0
2018-08-30 13:50:00,42.5,42.52,42.48,42.51,505089.0,35.9974,36.0144,35.9805,36.0059,505089.0
2018-08-30 14:00:00,42.51,42.54,42.48,42.48,506570.0,36.0059,36.0313,35.9805,35.9805,506570.0
2018-08-30 14:10:00,42.49,42.52,42.12,42.17,3529285.0,35.989,36.0144,35.6756,35.7179,3529285.0
2018-08-30 14:20:00,42.17,42.29,42.1,42.23,2366838.0,35.7179,35.8196,35.6586,35.7687,2366838.0
2018-08-30 14:30:00,42.23,42.31,42.17,42.29,993735.0,35.7687,35.8365,35.7179,35.8196,993735.0
2018-08-30 14:40:00,42.28,42.32,42.22,42.28,653179.0,35.8111,35.845,35.7603,35.8111,653179.0
2018-08-30 14:50:00,42.28,42.29,42.16,42.16,847591.0,35.8111,35.8196,35.7094,35.7094,847591.0
2018-08-30 15:00:00,42.16,42.18,42.1,42.12,1589604.0,35.7094,35.7264,35.6586,35.6756,1589604.0
2018-08-30 15:10:00,42.12,42.21,42.09,42.17,1070357.0,35.6756,35.7518,35.6502,35.7179,1070357.0
2018-08-30 15:20:00,42.18,42.24,42.15,42.21,1038868.0,35.7264,35.7772,35.701,35.7518,1038868.0
2018-08-30 15:30:00,42.21,42.24,42.17,42.22,1087028.0,35.7518,35.7772,35.7179,35.7603,1087028.0
2018-08-30 15:40:00,42.22,42.29,42.2,42.28,1137286.0,35.7603,35.8196,35.7433,35.8111,1137286.0
2018-08-30 15:50:00,42.27,42.35,42.25,42.28,4338880.0,35.8026,35.8704,35.7857,35.8111,4338880.0
2018-08-31 09:30:00,42.24,42.25,42.14,42.2,992404.0,35.7772,35.7857,35.6925,35.7433,992404.0
2018-08-31 09:40:00,42.21,42.23,42.14,42.23,2506725.0,35.7518,35.7687,35.6925,35.7687,2506725.0
2018-08-31 09:50:00,42.23,42.28,42.21,42.27,615005.0,35.7687,35.8111,35.7518,35.8026,615005.0
2018-08-31 10:00:00,42.27,42.43,42.27,42.42,1200281.0,35.8026,35.9381,35.8026,35.9297,1200281.0
2018-08-31 10:10:00,42.43,42.54,42.42,42.51,726084.0,35.9381,36.0313,35.9297,36.0059,726084.0
2018-08-31 10:20:00,42.51,42.54,42.42,42.46,549561.0,36.0059,36.0313,35.9297,35.9635,549561.0
2018-08-31 10:30:00,42.46,42.51,42.45,42.51,324721.0,35.9635,36.0059,35.9551,36.0059,324721.0
2018-08-31 10:40:00,42.51,42.51,42.4,42.41,238653.0,36.0059,36.0059,35.9127,35.9212,238653.0
2018-08-31 10:50:00,42.41,42.42,42.35,42.36,195860.0,35.9212,35.9297,35.8704,35.8788,195860.0
2018-08-31 11:00:00,42.37,42.42,42.3,42.32,239696.0,35.8873,35.9297,35.828,35.845,239696.0
2018-08-31 11:10:00,42.32,42.34,42.24,42.24,1048054.0,35.845,35.8619,35.7772,35.7772,1048054.0
2018-08-31 11:20:00,42.23,42.24,42.09,42.12,1236625.0,35.7687,35.7772,35.6502,35.6756,1236625.0
2018-08-31 11:30:00,42.12,42.18,42.09,42.15,341394.0,35.6756,35.7264,35.6502,35.701,341394.0
2018-08-31 11:40:00,42.15,42.16,42.09,42.11,319351.0,35.701,35.7094,35.6502,35.6671,319351.0
2018-08-31 11:50:00,42.11,42.15,42.09,42.09,247016.0,35.6671,35.701,35.6502,35.6502,247016.0
2018-08-31 12:00:00,42.09,42.1,42.02,42.04,444901.0,35.6502,35.6586,35.5909,35.6078,444901.0
2018-08-31 12:10:00,42.04,42.07,42.02,42.05,413228.0,35.6078,35.6332,35.5909,35.6163,413228.0
2018-08-31 12:20:00,42.05,42.07,41.96,42.01,616868.0,35.6163,35.6332,35.54,35.5824,616868.0
2018-08-31 12:30:00,42.01,42.06,41.97,42.05,508184.0,35.5824,35.6247,35.5485,35.6163,508184.0
2018-08-31 12:40:00,42.05,42.13,42.04,42.12,316722.0,35.6163,35.684,35.6078,35.6756,316722.0
2018-08-31 12:50:00,42.12,42.14,42.08,42.14,313360.0,35.6756,35.6925,35.6417,35.6925,313360.0
2018-08-31 13:00:00,42.14,42.17,42.11,42.16,175977.0,35.6925,35.7179,35.6671,35.7094,175977.0
2018-08-31 13:10:00,42.17,42.2,42.16,42.17,135679.0,35.7179,35.7433,35.7094,35.7179,135679.0
2018-08-31 13:20:00,42.16,42.23,42.16,42.21,228285.0,35.7094,35.7687,35.7094,35.7518,228285.0
2018-08-31 13:30:00,42.2,42.24,42.17,42.21,260538.0,35.7433,35.7772,35.7179,35.7518,260538.0
2018-08-31 13:40:00,42.22,42.25,42.2,42.24,199375.0,35.7603,35.7857,35.7433,35.7772,199375.0
2018-08-31 13:50:00,42.24,42.25,42.2,42.24,245137.0,35.7772,35.7857,35.7433,35.7772,245137.0
2018-08-31 14:00:00,42.24,42.25,42.21,42.24,161579.0,35.7772,35.7857,35.7518,35.7772,161579.0
2018-08-31 14:10:00,42.24,42.26,42.22,42.26,177071.0,35.7772,35.7941,35.7603,35.7941,177071.0
2018-08-31 14:20:00,42.26,42.29,42.24,42.28,207390.0,35.7941,35.8196,35.7772,35.8111,207390.0
2018-08-31 14:30:00,42.29,42.32,42.26,42.3,181456.0,35.8196,35.845,35.7941,35.828,181456.0
2018-08-31 14:40:00,42.31,42.37,42.3,42.37,409096.0,35.8365,35.8873,35.828,35.8873,409096.0
2018-08-31 14:50:00,42.37,42.38,42.33,42.35,598669.0,35.8873,35.8958,35.8534,35.8704,598669.0
2018-08-31 15:00:00,42.36,42.44,42.34,42.44,1026053.0,35.8788,35.9466,35.8619,35.9466,1026053.0
2018-08-31 15:10:00,42.44,42.51,42.43,42.45,1873164.0,35.9466,36.0059,35.9381,35.9551,1873164.0
2018-08-31 15:20:00,42.45,42.45,42.34,42.36,980856.0,35.9551,35.9551,35.8619,35.8788,980856.0
2018-08-31 15:30:00,42.36,42.46,42.35,42.44,403408.0,35.8788,35.9635,35.8704,35.9466,403408.0
2018-08-31 15:40:00,42.43,42.45,42.37,42.37,947868.0,35.9381,35.9551,35.8873,35.8873,947868.0
2018-08-31 15:50:00,42.38,42.41,42.36,42.37,2476262.0,35.8958,35.9212,35.8788,35.8873,2476262.0
2018-09-04 09:30:00,42.22,42.22,41.98,41.98,2431379.0,35.7603,35.7603,35.557,35.557,2431379.0
2018-09-04 09:40:00,41.98,42.0,41.9,41.95,1882181.0,35.557,35.5739,35.4892,35.5316,1882181.0
2018-09-04 09:50:00,41.95,42.01,41.91,41.99,923431.0,35.5316,35.5824,35.4977,35.5655,923431.0
2018-09-04 10:00:00,41.99,42.06,41.95,42.05,615364.0,35.5655,35.6247,35.5316,35.6163,615364.0
2018-09-04 10:10:00,42.06,42.08,42.02,42.06,206533.0,35.6247,35.6417,35.5909,35.6247,206533.0
2018-09-04 10:20:00,42.06,42.13,42.03,42.05,507318.0,35.6247,35.684,35.5993,35.6163,507318.0
2018-09-04 10:30:00,42.05,42.06,42.02,42.04,157782.0,35.6163,35.6247,35.5909,35.6078,157782.0
2018-09-04 10:40:00,42.04,42.07,41.99,42.06,321434.0,35.6078,35.6332,35.5655,35.6247,321434.0
2018-09-04 10:50:00,42.07,42.12,42.05,42.1,222916.0,35.6332,35.6756,35.6163,35.6586,222916.0
2018-09-04 11:00:00,42.09,42.1,42.04,42.07,204375.0,35.6502,35.6586,35.6078,35.6332,204375.0
2018-09-04 11:10:00,42.07,42.07,42.0,42.05,205134.0,35.6332,35.6332,35.5739,35.6163,205134.0
2018-09-04 11:20:00,42.05,42.05,41.98,41.98,391716.0,35.6163,35.6163,35.557,35.557,391716.0
2018-09-04 11:30:00,41.98,42.02,41.96,42.01,287377.0,35.557,35.5909,35.54,35.5824,287377.0
2018-09-04 11:40:00,42.01,42.01,41.94,41.96,381213.0,35.5824,35.5824,35.5231,35.54,381213.0
2018-09-04 11:50:00,41.96,41.96,41.91,41.92,276498.0,35.54,35.54,35.4977,35.5062,276498.0
2018-09-04 12:00:00,41.92,41.95,41.91,41.92,224047.0,35.5062,35.5316,35.4977,35.5062,224047.0
2018-09-04 12:10:00,41.92,41.96,41.91,41.95,136189.0,35.5062,35.54,35.4977,35.5316,136189.0
2018-09-04 12:20:00,41.95,41.95,41.89,41.94,261931.0,35.5316,35.5316,35.4808,35.5231,261931.0
2018-09-04 12:30:00,41.95,41.97,41.92,41.94,163189.0,35.5316,35.5485,35.5062,35.5231,163189.0
2018-09-04 12:40:00,41.93,42.01,41.92,41.99,463060.0,35.5146,35.5824,35.5062,35.5655,463060.0
2018-09-04 12:50:00,41.98,42.0,41.96,41.99,483873.0,35.557,35.5739,35.54,35.5655,483873.0
2018-09-04 13:00:00,42.0,42.05,41.98,42.03,1509748.0,35.5739,35.6163,35.557,35.5993,1509748.0
2018-09-04 13:10:00,42.03,42.04,42.01,42.02,159469.0,35.5993,35.6078,35.5824,35.5909,159469.0
2018-09-04 13:20:00,42.02,42.04,42.01,42.02,101720.0,35.5909,35.6078,35.5824,35.5909,101720.0
2018-09-04 13:30:00,42.03,42.07,42.02,42.04,304734.0,35.5993,35.6332,35.5909,35.6078,304734.0
2018-09-04 13:40:00,42.05,42.06,42.01,42.05,153129.0,35.6163,35.6247,35.5824,35.6163,153129.0
2018-09-04 13:50:00,42.05,42.06,42.03,42.04,80903.0,35.6163,35.6247,35.5993,35.6078,80903.0
2018-09-04 14:00:00,42.05,42.08,42.04,42.05,92146.0,35.6163,35.6417,35.6078,35.6163,92146.0
2018-09-04 14:10:00,42.05,42.09,42.03,42.07,164281.0,35.6163,35.6502,35.5993,35.6332,164281.0
2018-09-04 14:20:00,42.07,42.1,42.06,42.08,128332.0,35.6332,35.6586,35.6247,35.6417,128332.0
2018-09-04 14:30:00,42.07,42.09,42.06,42.09,192601.0,35.6332,35.6502,35.6247,35.6502,192601.0
2018-09-04 14:40:00,42.08,42.09,42.05,42.06,200142.0,35.6417,35.6502,35.6163,35.6247,200142.0
2018-09-04 14:50:00,42.06,42.1,42.05,42.08,235685.0,35.6247,35.6586,35.6163,35.6417,235685.0
2018-09-04 15:00:00,42.08,42.09,42.05,42.08,178338.0,35.6417,35.6502,35.6163,35.6417,178338.0
2018-09-04 15:10:00,42.08,42.08,42.04,42.05,217237.0,35.6417,35.6417,35.6078,35.6163,217237.0
2018-09-04 15:20:00,42.04,42.06,42.03,42.04,430358.0,35.6078,35.6247,35.5993,35.6078,430358.0
2018-09-04 15:30:00,42.05,42.06,42.03,42.05,344166.0,35.6163,35.6247,35.5993,35.6163,344166.0
2018-09-04 15:40:00,42.05,42.07,42.04,42.07,667187.0,35.6163,35.6332,35.6078,35.6332,667187.0
2018-09-04 15:50:00,42.07,42.12,42.04,42.09,2658139.0,35.6332,35.6756,35.6078,35.6502,2658139.0
2018-09-05 09:30:00,41.35,41.4,41.23,41.3,1047835.0,35.0234,35.0657,34.9217,34.981,1047835.0
2018-09-05 09:40:00,41.29,41.46,41.29,41.43,946657.0,34.9726,35.1165,34.9726,35.0911,946657.0
2018-09-05 09:50:00,41.43,41.44,41.23,41.24,765110.0,35.0911,35.0996,34.9217,34.9302,765110.0
2018-09-05 10:00:00,41.23,41.28,41.19,41.27,783708.0,34.9217,34.9641,34.8879,34.9556,783708.0
2018-09-05 10:10:00,41.27,41.28,41.17,41.21,880085.0,34.9556,34.9641,34.8709,34.9048,880085.0
2018-09-05 10:20:00,41.21,41.24,41.11,41.23,833130.0,34.9048,34.9302,34.8201,34.9217,833130.0
2018-09-05 10:30:00,41.23,41.23,41.09,41.11,687175.0,34.9217,34.9217,34.8032,34.8201,687175.0
2018-09-05 10:40:00,41.1,41.26,41.07,41.23,1313535.0,34.8116,34.9471,34.7862,34.9217,1313535.0
2018-09-05 10:50:00,41.23,41.29,41.2,41.25,502770.0,34.9217,34.9726,34.8963,34.9387,502770.0
2018-09-05 11:00:00,41.26,41.27,41.22,41.25,328587.0,34.9471,34.9556,34.9133,34.9387,328587.0
2018-09-05 11:10:00,41.25,41.32,41.23,41.32,472472.0,34.9387,34.998,34.9217,34.998,472472.0
2018-09-05 11:20:00,41.31,41.38,41.21,41.22,740379.0,34.9895,35.0488,34.9048,34.9133,740379.0
2018-09-05 11:30:00,41.22,41.28,41.21,41.26,363850.0,34.9133,34.9641,34.9048,34.9471,363850.0
2018-09-05 11:40:00,41.26,41.3,41.26,41.3,320337.0,34.9471,34.981,34.9471,34.981,320337.0
2018-09-05 11:50:00,41.3,41.36,41.28,41.33,549543.0,34.981,35.0318,34.9641,35.0064,549543.0
2018-09-05 12:00:00,41.32,41.39,41.32,41.38,228400.0,34.998,35.0573,34.998,35.0488,228400.0
2018-09-05 12:10:00,41.38,41.39,41.33,41.38,229989.0,35.0488,35.0573,35.0064,35.0488,229989.0
2018-09-05 12:20:00,41.38,41.4,41.33,41.36,227141.0,35.0488,35.0657,35.0064,35.0318,227141.0
2018-09-05 12:30:00,41.36,41.43,41.36,41.41,215667.0,35.0318,35.0911,35.0318,35.0742,215667.0
2018-09-05 12:40:00,41.4,41.41,41.36,41.4,244915.0,35.0657,35.0742,35.0318,35.0657,244915.0
2018-09-05 12:50:00,41.4,41.4,41.34,41.34,227111.0,35.0657,35.0657,35.0149,35.0149,227111.0
2018-09-05 13:00:00,41.34,41.38,41.34,41.37,105832.0,35.0149,35.0488,35.0149,35.0403,105832.0
2018-09-05 13:10:00,41.38,41.43,41.37,41.43,330142.0,35.0488,35.0911,35.0403,35.0911,330142.0
2018-09-05 13:20:00,41.42,41.44,41.38,41.4,170684.0,35.0827,35.0996,35.0488,35.0657,170684.0
2018-09-05 13:30:00,41.39,41.44,41.35,41.35,237686.0,35.0573,35.0996,35.0234,35.0234,237686.0
2018-09-05 13:40:00,41.35,41.36,41.31,41.32,156287.0,35.0234,35.0318,34.9895,34.998,156287.0
2018-09-05 13:50:00,41.32,41.33,41.29,41.31,175324.0,34.998,35.0064,34.9726,34.9895,175324.0
2018-09-05 14:00:00,41.31,41.32,41.26,41.28,175130.0,34.9895,34.998,34.9471,34.9641,175130.0
2018-09-05 14:10:00,41.28,41.31,41.26,41.31,160818.0,34.9641,34.9895,34.9471,34.9895,160818.0
2018-09-05 14:20:00,41.3,41.32,41.28,41.3,115104.0,34.981,34.998,34.9641,34.981,115104.0
2018-09-05 14:30:00,41.3,41.34,41.29,41.32,187627.0,34.981,35.0149,34.9726,34.998,187627.0
2018-09-05 14:40:00,41.32,41.33,41.29,41.3,124137.0,34.998,35.0064,34.9726,34.981,124137.0
2018-09-05 14:50:00,41.3,41.3,41.25,41.28,559982.0,34.981,34.981,34.9387,34.9641,559982.0
2018-09-05 15:00:00,41.29,41.31,41.26,41.27,259713.0,34.9726,34.9895,34.9471,34.9556,259713.0
2018-09-05 15:10:00,41.27,41.33,41.27,41.32,252967.0,34.9556,35.0064,34.9556,34.998,252967.0
2018-09-05 15:20:00,41.32,41.37,41.31,41.32,1106953.0,34.998,35.0403,34.9895,34.998,1106953.0
2018-09-05 15:30:00,41.32,41.37,41.31,41.34,655107.0,34.998,35.0403,34.9895,35.0149,655107.0
2018-09-05 15:40:00,41.35,41.37,41.3,41.3,1059065.0,35.0234,35.0403,34.981,34.981,1059065.0
2018-09-05 15:50:00,41.3,41.36,41.29,41.31,3281672.0,34.981,35.0318,34.9726,34.9895,3281672.0
2018-09-06 09:30:00,41.46,41.56,41.39,41.43,1040122.0,35.1165,35.2012,35.0573,35.0911,1040122.0
2018-09-06 09:40:00,41.43,41.53,41.39,41.52,663692.0,35.0911,35.1758,35.0573,35.1674,663692.0
2018-09-06 09:50:00,41.52,41.55,41.47,41.53,346546.0,35.1674,35.1928,35.125,35.1758,346546.0
2018-09-06 10:00:00,41.53,41.55,41.44,41.45,591960.0,35.1758,35.1928,35.0996,35.1081,591960.0
2018-09-06 10:10:00,41.44,41.44,41.28,41.33,517567.0,35.0996,35.0996,34.9641,35.0064,517567.0
2018-09-06 10:20:00,41.33,41.37,41.27,41.36,436551.0,35.0064,35.0403,34.9556,35.0318,436551.0
2018-09-06 10:30:00,41.36,41.36,41.25,41.29,456571.0,35.0318,35.0318,34.9387,34.9726,456571.0
2018-09-06 10:40:00,41.28,41.31,41.17,41.17,638507.0,34.9641,34.9895,34.8709,34.8709,638507.0
2018-09-06 10:50:00,41.18,41.26,41.16,41.22,635230.0,34.8794,34.9471,34.8624,34.9133,635230.0
2018-09-06 11:00:00,41.23,41.25,41.1,41.15,761661.0,34.9217,34.9387,34.8116,34.854,761661.0
2018-09-06 11:10:00,41.13,41.17,41.1,41.11,307019.0,34.837,34.8709,34.8116,34.8201,307019.0
2018-09-06 11:20:00,41.11,41.19,41.05,41.17,1075237.0,34.8201,34.8879,34.7693,34.8709,1075237.0
2018-09-06 11:30:00,41.17,41.22,41.15,41.19,472628.0,34.8709,34.9133,34.854,34.8879,472628.0
2018-09-06 11:40:00,41.18,41.25,41.16,41.25,383619.0,34.8794,34.9387,34.8624,34.9387,383619.0
2018-09-06 11:50:00,41.24,41.25,41.15,41.2,539582.0,34.9302,34.9387,34.854,34.8963,539582.0
2018-09-06 12:00:00,41.2,41.23,41.17,41.22,251686.0,34.8963,34.9217,34.8709,34.9133,251686.0
2018-09-06 12:10:00,41.22,41.23,41.18,41.2,291742.0,34.9133,34.9217,34.8794,34.8963,291742.0
2018-09-06 12:20:00,41.2,41.21,41.16,41.18,159284.0,34.8963,34.9048,34.8624,34.8794,159284.0
2018-09-06 12:30:00,41.18,41.2,41.13,41.14,248175.0,34.8794,34.8963,34.837,34.8455,248175.0
2018-09-06 12:40:00,41.13,41.16,41.12,41.12,176684.0,34.837,34.8624,34.8286,34.8286,176684.0
2018-09-06 12:50:00,41.12,41.12,41.06,41.09,437540.0,34.8286,34.8286,34.7777,34.8032,437540.0
2018-09-06 13:00:00,41.09,41.1,41.05,41.06,175446.0,34.8032,34.8116,34.7693,34.7777,175446.0
2018-09-06 13:10:00,41.06,41.17,41.05,41.16,244173.0,34.7777,34.8709,34.7693,34.8624,244173.0
2018-09-06 13:20:00,41.16,41.17,41.12,41.13,393750.0,34.8624,34.8709,34.8286,34.837,393750.0
2018-09-06 13:30:00,41.13,41.19,41.12,41.18,294691.0,34.837,34.8879,34.8286,34.8794,294691.0
2018-09-06 13:40:00,41.18,41.24,41.18,41.19,309235.0,34.8794,34.9302,34.8794,34.8879,309235.0
2018-09-06 13:50:00,41.2,41.2,41.16,41.16,103151.0,34.8963,34.8963,34.8624,34.8624,103151.0
2018-09-06 14:00:00,41.16,41.21,41.16,41.21,90641.0,34.8624,34.9048,34.8624,34.9048,90641.0
2018-09-06 14:10:00,41.2,41.23,41.19,41.22,113227.0,34.8963,34.9217,34.8879,34.9133,113227.0
2018-09-06 14:20:00,41.22,41.22,41.17,41.2,137263.0,34.9133,34.9133,34.8709,34.8963,137263.0
2018-09-06 14:30:00,41.2,41.26,41.19,41.24,320074.0,34.8963,34.9471,34.8879,34.9302,320074.0
2018-09-06 14:40:00,41.23,41.28,41.22,41.26,189188.0,34.9217,34.9641,34.9133,34.9471,189188.0
2018-09-06 14:50:00,41.26,41.3,41.25,41.3,258325.0,34.9471,34.981,34.9387,34.981,258325.0
2018-09-06 15:00:00,41.29,41.35,41.28,41.35,325302.0,34.9726,35.0234,34.9641,35.0234,325302.0
2018-09-06 15:10:00,41.35,41.38,41.33,41.33,143257.0,35.0234,35.0488,35.0064,35.0064,143257.0
2018-09-06 15:20:00,41.33,41.35,41.31,41.34,239268.0,35.0064,35.0234,34.9895,35.0149,239268.0
2018-09-06 15:30:00,41.34,41.36,41.32,41.36,256145.0,35.0149,35.0318,34.998,35.0318,256145.0
2018-09-06 15:40:00,41.36,41.38,41.32,41.37,542030.0,35.0318,35.0488,34.998,35.0403,542030.0
2018-09-06 15:50:00,41.36,41.38,41.33,41.37,1790190.0,35.0318,35.0488,35.0064,35.0403,1790190.0
2018-09-07 09:30:00,40.8,41.0,40.78,41.0,1144629.0,34.5575,34.7269,34.5406,34.7269,1144629.0
2018-09-07 09:40:00,40.99,41.1,40.97,41.05,978500.0,34.7185,34.8116,34.7015,34.7693,978500.0
2018-09-07 09:50:00,41.05,41.18,41.05,41.15,902676.0,34.7693,34.8794,34.7693,34.854,902676.0
2018-09-07 10:00:00,41.15,41.21,41.12,41.18,744354.0,34.854,34.9048,34.8286,34.8794,744354.0
2018-09-07 10:10:00,41.17,41.23,41.11,41.12,585665.0,34.8709,34.9217,34.8201,34.8286,585665.0
2018-09-07 10:20:00,41.12,41.18,41.08,41.09,923994.0,34.8286,34.8794,34.7947,34.8032,923994.0
2018-09-07 10:30:00,41.09,41.18,41.07,41.09,744944.0,34.8032,34.8794,34.7862,34.8032,744944.0
2018-09-07 10:40:00,41.09,41.22,41.07,41.21,528524.0,34.8032,34.9133,34.7862,34.9048,528524.0
2018-09-07 10:50:00,41.21,41.27,41.19,41.19,269292.0,34.9048,34.9556,34.8879,34.8879,269292.0
2018-09-07 11:00:00,41.2,41.2,41.08,41.1,677495.0,34.8963,34.8963,34.7947,34.8116,677495.0
2018-09-07 11:10:00,41.1,41.17,41.07,41.12,154220.0,34.8116,34.8709,34.7862,34.8286,154220.0
2018-09-07 11:20:00,41.12,41.15,41.06,41.13,274335.0,34.8286,34.854,34.7777,34.837,274335.0
2018-09-07 11:30:00,41.13,41.14,41.04,41.13,374608.0,34.837,34.8455,34.7608,34.837,374608.0
2018-09-07 11:40:00,41.13,41.16,41.09,41.11,194646.0,34.837,34.8624,34.8032,34.8201,194646.0
2018-09-07 11:50:00,41.11,41.14,41.07,41.07,208001.0,34.8201,34.8455,34.7862,34.7862,208001.0
2018-09-07 12:00:00,41.08,41.1,40.81,40.84,1895710.0,34.7947,34.8116,34.566,34.5914,1895710.0
2018-09-07 12:10:00,40.84,40.89,40.73,40.78,2400477.0,34.5914,34.6338,34.4982,34.5406,2400477.0
2018-09-07 12:20:00,40.78,40.83,40.74,40.75,941404.0,34.5406,34.5829,34.5067,34.5152,941404.0
2018-09-07 12:30:00,40.74,40.81,40.71,40.73,858528.0,34.5067,34.566,34.4813,34.4982,858528.0
2018-09-07 12:40:00,40.73,40.83,40.67,40.82,827199.0,34.4982,34.5829,34.4474,34.5745,827199.0
2018-09-07 12:50:00,40.82,40.9,40.81,40.88,283648.0,34.5745,34.6422,34.566,34.6253,283648.0
2018-09-07 13:00:00,40.88,40.88,40.82,40.82,348186.0,34.6253,34.6253,34.5745,34.5745,348186.0
2018-09-07 13:10:00,40.82,40.84,40.75,40.77,368985.0,34.5745,34.5914,34.5152,34.5321,368985.0
2018-09-07 13:20:00,40.76,40.8,40.75,40.79,344148.0,34.5237,34.5575,34.5152,34.5491,344148.0
2018-09-07 13:30:00,40.79,40.84,40.78,40.82,205771.0,34.5491,34.5914,34.5406,34.5745,205771.0
2018-09-07 13:40:00,40.81,40.84,40.8,40.82,87452.0,34.566,34.5914,34.5575,34.5745,87452.0
2018-09-07 13:50:00,40.82,40.83,40.76,40.79,332617.0,34.5745,34.5829,34.5237,34.5491,332617.0
2018-09-07 14:00:00,40.79,40.83,40.78,40.82,218612.0,34.5491,34.5829,34.5406,34.5745,218612.0
2018-09-07 14:10:00,40.82,40.88,40.82,40.86,168730.0,34.5745,34.6253,34.5745,34.6083,168730.0
2018-09-07 14:20:00,40.86,40.94,40.85,40.94,200020.0,34.6083,34.6761,34.5999,34.6761,200020.0
2018-09-07 14:30:00,40.94,40.94,40.9,40.92,203517.0,34.6761,34.6761,34.6422,34.6592,203517.0
2018-09-07 14:40:00,40.92,40.94,40.92,40.92,186809.0,34.6592,34.6761,34.6592,34.6592,186809.0
2018-09-07 14:50:00,40.93,40.94,40.9,40.93,341290.0,34.6676,34.6761,34.6422,34.6676,341290.0
2018-09-07 15:00:00,40.93,40.93,40.85,40.87,442261.0,34.6676,34.6676,34.5999,34.6168,442261.0
2018-09-07 15:10:00,40.87,40.89,40.86,40.89,221380.0,34.6168,34.6338,34.6083,34.6338,221380.0
2018-09-07 15:20:00,40.89,40.9,40.85,40.87,392785.0,34.6338,34.6422,34.5999,34.6168,392785.0
2018-09-07 15:30:00,40.87,40.89,40.83,40.87,592878.0,34.6168,34.6338,34.5829,34.6168,592878.0
2018-09-07 15:40:00,40.87,40.88,40.83,40.84,903998.0,34.6168,34.6253,34.5829,34.5914,903998.0
2018-09-07 15:50:00,40.84,40.97,40.81,40.91,2301068.0,34.5914,34.7015,34.566,34.6507,2301068.0
2018-09-10 09:30:00,40.83,40.84,40.67,40.72,895132.0,34.5829,34.5914,34.4474,34.4898,895132.0
2018-09-10 09:40:00,40.72,40.77,40.66,40.75,662995.0,34.4898,34.5321,34.439,34.5152,662995.0
2018-09-10 09:50:00,40.75,40.77,40.63,40.67,628058.0,34.5152,34.5321,34.4135,34.4474,628058.0
2018-09-10 10:00:00,40.67,40.69,40.59,40.61,361419.0,34.4474,34.4644,34.3797,34.3966,361419.0
2018-09-10 10:10:00,40.61,40.64,40.57,40.62,611282.0,34.3966,34.422,34.3627,34.4051,611282.0
2018-09-10 10:20:00,40.62,40.67,40.56,40.59,341350.0,34.4051,34.4474,34.3543,34.3797,341350.0
2018-09-10 10:30:00,40.59,40.62,40.55,40.6,379892.0,34.3797,34.4051,34.3458,34.3881,379892.0
2018-09-10 10:40:00,40.59,40.64,40.58,40.61,612306.0,34.3797,34.422,34.3712,34.3966,612306.0
2018-09-10 10:50:00,40.61,40.64,40.54,40.54,541153.0,34.3966,34.422,34.3373,34.3373,541153.0
2018-09-10 11:00:00,40.55,40.58,40.5,40.58,360259.0,34.3458,34.3712,34.3034,34.3712,360259.0
2018-09-10 11:10:00,40.58,40.62,40.57,40.62,293193.0,34.3712,34.4051,34.3627,34.4051,293193.0
2018-09-10 11:20:00,40.62,40.68,40.59,40.65,352348.0,34.4051,34.4559,34.3797,34.4305,352348.0
2018-09-10 11:30:00,40.65,40.69,40.56,40.57,357284.0,34.4305,34.4644,34.3543,34.3627,357284.0
2018-09-10 11:40:00,40.57,40.63,40.55,40.63,230210.0,34.3627,34.4135,34.3458,34.4135,230210.0
2018-09-10 11:50:00,40.63,40.65,40.57,40.61,242929.0,34.4135,34.4305,34.3627,34.3966,242929.0
2018-09-10 12:00:00,40.61,40.63,40.57,40.61,174150.0,34.3966,34.4135,34.3627,34.3966,174150.0
2018-09-10 12:10:00,40.61,40.62,40.56,40.57,128857.0,34.3966,34.4051,34.3543,34.3627,128857.0
2018-09-10 12:20:00,40.57,40.59,40.54,40.55,153721.0,34.3627,34.3797,34.3373,34.3458,153721.0
2018-09-10 12:30:00,40.55,40.59,40.54,40.55,106446.0,34.3458,34.3797,34.3373,34.3458,106446.0
2018-09-10 12:40:00,40.55,40.56,40.51,40.53,323679.0,34.3458,34.3543,34.3119,34.3288,323679.0
2018-09-10 12:50:00,40.53,40.55,40.51,40.53,149242.0,34.3288,34.3458,34.3119,34.3288,149242.0
2018-09-10 13:00:00,40.53,40.53,40.5,40.51,158976.0,34.3288,34.3288,34.3034,34.3119,158976.0
2018-09-10 13:10:00,40.5,40.53,40.48,40.48,111626.0,34.3034,34.3288,34.2865,34.2865,111626.0
2018-09-10 13:20:00,40.48,40.51,40.48,40.51,144836.0,34.2865,34.3119,34.2865,34.3119,144836.0
2018-09-10 13:30:00,40.51,40.51,40.48,40.48,224254.0,34.3119,34.3119,34.2865,34.2865,224254.0
2018-09-10 13:40:00,40.48,40.5,40.45,40.47,152991.0,34.2865,34.3034,34.2611,34.278,152991.0
2018-09-10 13:50:00,40.47,40.47,40.43,40.46,391038.0,34.278,34.278,34.2441,34.2696,391038.0
2018-09-10 14:00:00,40.46,40.46,40.44,40.46,361496.0,34.2696,34.2696,34.2526,34.2696,361496.0
2018-09-10 14:10:00,40.46,40.46,40.44,40.45,67723.0,34.2696,34.2696,34.2526,34.2611,67723.0
2018-09-10 14:20:00,40.45,40.47,40.44,40.47,105831.0,34.2611,34.278,34.2526,34.278,105831.0
2018-09-10 14:30:00,40.47,40.52,40.46,40.52,233095.0,34.278,34.3204,34.2696,34.3204,233095.0
2018-09-10 14:40:00,40.51,40.53,40.48,40.52,444428.0,34.3119,34.3288,34.2865,34.3204,444428.0
2018-09-10 14:50:00,40.52,40.53,40.5,40.53,240406.0,34.3204,34.3288,34.3034,34.3288,240406.0
2018-09-10 15:00:00,40.53,40.57,40.51,40.55,374735.0,34.3288,34.3627,34.3119,34.3458,374735.0
2018-09-10 15:10:00,40.55,40.57,40.52,40.55,202563.0,34.3458,34.3627,34.3204,34.3458,202563.0
2018-09-10 15:20:00,40.55,40.57,40.53,40.55,303231.0,34.3458,34.3627,34.3288,34.3458,303231.0
2018-09-10 15:30:00,40.55,40.56,40.53,40.54,228811.0,34.3458,34.3543,34.3288,34.3373,228811.0
2018-09-10 15:40:00,40.53,40.58,40.53,40.57,985940.0,34.3288,34.3712,34.3288,34.3627,985940.0
2018-09-10 15:50:00,40.57,40.57,40.52,40.54,1697536.0,34.3627,34.3627,34.3204,34.3373,1697536.0
2018-09-11 09:30:00,39.92,39.96,39.82,39.91,1393971.0,33.8122,33.8461,33.7275,33.8037,1393971.0
2018-09-11 09:40:00,39.91,40.05,39.88,40.01,1731707.0,33.8037,33.9223,33.7783,33.8884,1731707.0
2018-09-11 09:50:00,40.01,40.06,39.98,40.05,1084313.0,33.8884,33.9308,33.863,33.9223,1084313.0
2018-09-11 10:00:00,40.05,40.2,40.04,40.19,777956.0,33.9223,34.0493,33.9138,34.0409,777956.0
2018-09-11 10:10:00,40.2,40.24,40.14,40.23,1101078.0,34.0493,34.0832,33.9985,34.0747,1101078.0
2018-09-11 10:20:00,40.23,40.25,40.17,40.19,1865157.0,34.0747,34.0917,34.0239,34.0409,1865157.0
2018-09-11 10:30:00,40.19,40.19,40.02,40.02,797503.0,34.0409,34.0409,33.8969,33.8969,797503.0
2018-09-11 10:40:00,40.02,40.04,39.93,39.95,1288792.0,33.8969,33.9138,33.8206,33.8376,1288792.0
2018-09-11 10:50:00,39.95,40.03,39.92,40.01,467307.0,33.8376,33.9053,33.8122,33.8884,467307.0
2018-09-11 11:00:00,40.01,40.12,40.01,40.12,642222.0,33.8884,33.9816,33.8884,33.9816,642222.0
2018-09-11 11:10:00,40.11,40.14,40.07,40.12,484441.0,33.9731,33.9985,33.9392,33.9816,484441.0
2018-09-11 11:20:00,40.12,40.18,40.11,40.18,508814.0,33.9816,34.0324,33.9731,34.0324,508814.0
2018-09-11 11:30:00,40.18,40.21,40.12,40.13,564827.0,34.0324,34.0578,33.9816,33.99,564827.0
2018-09-11 11:40:00,40.13,40.15,40.1,40.13,475740.0,33.99,34.007,33.9646,33.99,475740.0
2018-09-11 11:50:00,40.13,40.28,40.12,40.27,1423102.0,33.99,34.1171,33.9816,34.1086,1423102.0
2018-09-11 12:00:00,40.28,40.33,40.27,40.33,817403.0,34.1171,34.1594,34.1086,34.1594,817403.0
2018-09-11 12:10:00,40.32,40.33,40.23,40.25,825226.0,34.151,34.1594,34.0747,34.0917,825226.0
2018-09-11 12:20:00,40.26,40.29,40.24,40.26,414902.0,34.1002,34.1256,34.0832,34.1002,414902.0
2018-09-11 12:30:00,40.26,40.33,40.25,40.3,555445.0,34.1002,34.1594,34.0917,34.134,555445.0
2018-09-11 12:40:00,40.31,40.31,40.26,40.27,205583.0,34.1425,34.1425,34.1002,34.1086,205583.0
2018-09-11 12:50:00,40.28,40.31,40.27,40.29,371794.0,34.1171,34.1425,34.1086,34.1256,371794.0
2018-09-11 13:00:00,40.3,40.31,40.24,40.25,230850.0,34.134,34.1425,34.0832,34.0917,230850.0
2018-09-11 13:10:00,40.25,40.27,40.22,40.27,363565.0,34.0917,34.1086,34.0663,34.1086,363565.0
2018-09-11 13:20:00,40.26,40.27,40.21,40.22,264652.0,34.1002,34.1086,34.0578,34.0663,264652.0
2018-09-11 13:30:00,40.22,40.26,40.21,40.22,377702.0,34.0663,34.1002,34.0578,34.0663,377702.0
2018-09-11 13:40:00,40.23,40.23,40.19,40.22,264198.0,34.0747,34.0747,34.0409,34.0663,264198.0
2018-09-11 13:50:00,40.21,40.25,40.19,40.23,316163.0,34.0578,34.0917,34.0409,34.0747,316163.0
2018-09-11 14:00:00,40.23,40.24,40.18,40.23,365903.0,34.0747,34.0832,34.0324,34.0747,365903.0
2018-09-11 14:10:00,40.23,40.24,40.18,40.22,235762.0,34.0747,34.0832,34.0324,34.0663,235762.0
2018-09-11 14:20:00,40.21,40.24,40.2,40.22,208228.0,34.0578,34.0832,34.0493,34.0663,208228.0
2018-09-11 14:30:00,40.21,40.26,40.2,40.23,338507.0,34.0578,34.1002,34.0493,34.0747,338507.0
2018-09-11 14:40:00,40.23,40.24,40.21,40.23,179986.0,34.0747,34.0832,34.0578,34.0747,179986.0
2018-09-11 14:50:00,40.23,40.24,40.22,40.23,284321.0,34.0747,34.0832,34.0663,34.0747,284321.0
2018-09-11 15:00:00,40.23,40.27,40.22,40.27,502344.0,34.0747,34.1086,34.0663,34.1086,502344.0
2018-09-11 15:10:00,40.27,40.29,40.25,40.27,385381.0,34.1086,34.1256,34.0917,34.1086,385381.0
2018-09-11 15:20:00,40.27,40.32,40.26,40.32,425732.0,34.1086,34.151,34.1002,34.151,425732.0
2018-09-11 15:30:00,40.32,40.34,40.3,40.34,575025.0,34.151,34.1679,34.134,34.1679,575025.0
2018-09-11 15:40:00,40.34,40.39,40.33,40.35,1552255.0,34.1679,34.2103,34.1594,34.1764,1552255.0
2018-09-11 15:50:00,40.35,40.41,40.33,40.4,2377369.0,34.1764,34.2272,34.1594,34.2187,2377369.0
2018-09-12 09:30:00,40.02,40.09,39.97,40.06,950032.0,33.8969,33.9562,33.8545,33.9308,950032.0
2018-09-12 09:40:00,40.08,40.18,40.07,40.12,1012606.0,33.9477,34.0324,33.9392,33.9816,1012606.0
2018-09-12 09:50:00,40.12,40.17,40.09,40.1,574489.0,33.9816,34.0239,33.9562,33.9646,574489.0
2018-09-12 10:00:00,40.1,40.25,40.1,40.15,740389.0,33.9646,34.0917,33.9646,34.007,740389.0
2018-09-12 10:10:00,40.15,40.15,40.06,40.1,599917.0,34.007,34.007,33.9308,33.9646,599917.0
2018-09-12 10:20:00,40.09,40.1,40.01,40.05,821373.0,33.9562,33.9646,33.8884,33.9223,821373.0
2018-09-12 10:30:00,40.05,40.07,39.98,40.04,345039.0,33.9223,33.9392,33.863,33.9138,345039.0
2018-09-12 10:40:00,40.04,40.07,39.98,39.98,2058497.0,33.9138,33.9392,33.863,33.863,2058497.0
2018-09-12 10:50:00,39.98,40.05,39.98,40.02,423715.0,33.863,33.9223,33.863,33.8969,423715.0
2018-09-12 11:00:00,40.02,40.1,39.98,39.98,379671.0,33.8969,33.9646,33.863,33.863,379671.0
2018-09-12 11:10:00,39.98,40.66,39.97,40.61,7453818.0,33.863,34.439,33.8545,34.3966,7453818.0
2018-09-12 11:20:00,40.61,40.96,40.6,40.83,4524774.0,34.3966,34.693,34.3881,34.5829,4524774.0
2018-09-12 11:30:00,40.83,40.93,40.65,40.66,3040706.0,34.5829,34.6676,34.4305,34.439,3040706.0
2018-09-12 11:40:00,40.67,40.78,40.62,40.67,3505576.0,34.4474,34.5406,34.4051,34.4474,3505576.0
2018-09-12 11:50:00,40.67,40.68,40.46,40.55,2181652.0,34.4474,34.4559,34.2696,34.3458,2181652.0
2018-09-12 12:00:00,40.54,40.77,40.51,40.66,1577728.0,34.3373,34.5321,34.3119,34.439,1577728.0
2018-09-12 12:10:00,40.66,40.77,40.66,40.77,484462.0,34.439,34.5321,34.439,34.5321,484462.0
2018-09-12 12:20:00,40.77,40.84,40.75,40.84,953823.0,34.5321,34.5914,34.5152,34.5914,953823.0
2018-09-12 12:30:00,40.84,40.9,40.81,40.89,1257900.0,34.5914,34.6422,34.566,34.6338,1257900.0
2018-09-12 12:40:00,40.89,40.95,40.88,40.9,793880.0,34.6338,34.6846,34.6253,34.6422,793880.0
2018-09-12 12:50:00,40.9,40.92,40.86,40.87,831207.0,34.6422,34.6592,34.6083,34.6168,831207.0
2018-09-12 13:00:00,40.87,40.95,40.86,40.94,404434.0,34.6168,34.6846,34.6083,34.6761,404434.0
2018-09-12 13:10:00,40.94,40.96,40.93,40.96,599821.0,34.6761,34.693,34.6676,34.693,599821.0
2018-09-12 13:20:00,40.96,41.02,40.95,40.96,843536.0,34.693,34.7439,34.6846,34.693,843536.0
2018-09-12 13:30:00,40.97,41.0,40.96,41.0,270615.0,34.7015,34.7269,34.693,34.7269,270615.0
2018-09-12 13:40:00,41.0,41.02,40.88,40.91,759916.0,34.7269,34.7439,34.6253,34.6507,759916.0
2018-09-12 13:50:00,40.91,40.97,40.88,40.97,1045120.0,34.6507,34.7015,34.6253,34.7015,1045120.0
2018-09-12 14:00:00,40.97,41.01,40.89,40.91,1082336.0,34.7015,34.7354,34.6338,34.6507,1082336.0
2018-09-12 14:10:00,40.91,40.97,40.89,40.92,823363.0,34.6507,34.7015,34.6338,34.6592,823363.0
2018-09-12 14:20:00,40.92,40.95,40.9,40.92,277245.0,34.6592,34.6846,34.6422,34.6592,277245.0
2018-09-12 14:30:00,40.92,40.93,40.88,40.92,370738.0,34.6592,34.6676,34.6253,34.6592,370738.0
2018-09-12 14:40:00,40.92,40.92,40.82,40.86,417107.0,34.6592,34.6592,34.5745,34.6083,417107.0
2018-09-12 14:50:00,40.86,40.87,40.82,40.83,296680.0,34.6083,34.6168,34.5745,34.5829,296680.0
2018-09-12 15:00:00,40.83,40.88,40.78,40.86,1314531.0,34.5829,34.6253,34.5406,34.6083,1314531.0
2018-09-12 15:10:00,40.86,40.91,40.84,40.91,1006165.0,34.6083,34.6507,34.5914,34.6507,1006165.0
2018-09-12 15:20:00,40.9,40.94,40.88,40.92,1117321.0,34.6422,34.6761,34.6253,34.6592,1117321.0
2018-09-12 15:30:00,40.92,40.93,40.82,40.84,1108095.0,34.6592,34.6676,34.5745,34.5914,1108095.0
2018-09-12 15:40:00,40.84,40.86,40.77,40.78,1099022.0,34.5914,34.6083,34.5321,34.5406,1099022.0
2018-09-12 15:50:00,40.77,40.8,40.7,40.74,4648706.0,34.5321,34.5575,34.4728,34.5067,4648706.0
2018-09-13 09:30:00,41.7,41.82,41.59,41.81,5323195.0,35.3198,35.4215,35.2267,35.413,5323195.0
2018-09-13 09:40:00,41.82,41.91,41.81,41.87,2909131.0,35.4215,35.4977,35.413,35.4638,2909131.0
2018-09-13 09:50:00,41.88,41.96,41.85,41.87,1788986.0,35.4723,35.54,35.4469,35.4638,1788986.0
2018-09-13 10:00:00,41.88,41.98,41.82,41.9,3617564.0,35.4723,35.557,35.4215,35.4892,3617564.0
2018-09-13 10:10:00,41.9,41.96,41.58,41.7,7194677.0,35.4892,35.54,35.2182,35.3198,7194677.0
2018-09-13 10:20:00,41.69,41.79,41.56,41.64,2707102.0,35.3114,35.3961,35.2012,35.269,2707102.0
2018-09-13 10:30:00,41.64,41.73,41.47,41.54,3055771.0,35.269,35.3452,35.125,35.1843,3055771.0
2018-09-13 10:40:00,41.54,41.64,41.44,41.61,1876852.0,35.1843,35.269,35.0996,35.2436,1876852.0
2018-09-13 10:50:00,41.61,41.66,41.54,41.64,1217982.0,35.2436,35.2859,35.1843,35.269,1217982.0
2018-09-13 11:00:00,41.64,41.72,41.53,41.71,921958.0,35.269,35.3368,35.1758,35.3283,921958.0
2018-09-13 11:10:00,41.71,41.74,41.6,41.6,662101.0,35.3283,35.3537,35.2351,35.2351,662101.0
2018-09-13 11:20:00,41.59,41.62,41.5,41.52,738363.0,35.2267,35.2521,35.1504,35.1674,738363.0
2018-09-13 11:30:00,41.51,41.52,41.42,41.5,909662.0,35.1589,35.1674,35.0827,35.1504,909662.0
2018-09-13 11:40:00,41.5,41.53,41.44,41.51,518005.0,35.1504,35.1758,35.0996,35.1589,518005.0
2018-09-13 11:50:00,41.51,41.6,41.5,41.59,364697.0,35.1589,35.2351,35.1504,35.2267,364697.0
2018-09-13 12:00:00,41.6,41.65,41.58,41.6,377648.0,35.2351,35.2775,35.2182,35.2351,377648.0
2018-09-13 12:10:00,41.6,41.65,41.58,41.63,277361.0,35.2351,35.2775,35.2182,35.2605,277361.0
2018-09-13 12:20:00,41.63,41.69,41.63,41.66,506978.0,35.2605,35.3114,35.2605,35.2859,506978.0
2018-09-13 12:30:00,41.66,41.71,41.63,41.71,504315.0,35.2859,35.3283,35.2605,35.3283,504315.0
2018-09-13 12:40:00,41.71,41.71,41.64,41.67,276546.0,35.3283,35.3283,35.269,35.2944,276546.0
2018-09-13 12:50:00,41.66,41.72,41.65,41.72,327041.0,35.2859,35.3368,35.2775,35.3368,327041.0
2018-09-13 13:00:00,41.72,41.74,41.71,41.71,374869.0,35.3368,35.3537,35.3283,35.3283,374869.0
2018-09-13 13:10:00,41.71,41.73,41.69,41.72,369945.0,35.3283,35.3452,35.3114,35.3368,369945.0
2018-09-13 13:20:00,41.72,41.75,41.7,41.72,271378.0,35.3368,35.3622,35.3198,35.3368,271378.0
2018-09-13 13:30:00,41.72,41.78,41.72,41.75,586944.0,35.3368,35.3876,35.3368,35.3622,586944.0
2018-09-13 13:40:00,41.75,41.77,41.74,41.76,336257.0,35.3622,35.3791,35.3537,35.3706,336257.0
2018-09-13 13:50:00,41.76,41.79,41.75,41.78,276480.0,35.3706,35.3961,35.3622,35.3876,276480.0
2018-09-13 14:00:00,41.77,41.84,41.77,41.83,838356.0,35.3791,35.4384,35.3791,35.4299,838356.0
2018-09-13 14:10:00,41.84,41.84,41.75,41.76,385644.0,35.4384,35.4384,35.3622,35.3706,385644.0
2018-09-13 14:20:00,41.76,41.79,41.73,41.74,604931.0,35.3706,35.3961,35.3452,35.3537,604931.0
2018-09-13 14:30:00,41.73,41.78,41.72,41.77,241679.0,35.3452,35.3876,35.3368,35.3791,241679.0
2018-09-13 14:40:00,41.77,41.8,41.75,41.77,180071.0,35.3791,35.4045,35.3622,35.3791,180071.0
2018-09-13 14:50:00,41.77,41.79,41.74,41.78,212656.0,35.3791,35.3961,35.3537,35.3876,212656.0
2018-09-13 15:00:00,41.77,41.78,41.72,41.73,343656.0,35.3791,35.3876,35.3368,35.3452,343656.0
2018-09-13 15:10:00,41.73,41.76,41.7,41.71,287789.0,35.3452,35.3706,35.3198,35.3283,287789.0
2018-09-13 15:20:00,41.71,41.72,41.69,41.71,427705.0,35.3283,35.3368,35.3114,35.3283,427705.0
2018-09-13 15:30:00,41.71,41.71,41.64,41.64,679473.0,35.3283,35.3283,35.269,35.269,679473.0
2018-09-13 15:40:00,41.65,41.65,41.59,41.62,1011220.0,35.2775,35.2775,35.2267,35.2521,1011220.0
2018-09-13 15:50:00,41.62,41.7,41.6,41.67,3615867.0,35.2521,35.3198,35.2351,35.2944,3615867.0
2018-09-14 09:30:00,41.54,41.65,41.51,41.62,939770.0,35.1843,35.2775,35.1589,35.2521,939770.0
2018-09-14 09:40:00,41.62,41.66,41.55,41.55,597228.0,35.2521,35.2859,35.1928,35.1928,597228.0
2018-09-14 09:50:00,41.55,41.57,41.47,41.52,782829.0,35.1928,35.2097,35.125,35.1674,782829.0
2018-09-14 10:00:00,41.52,41.52,41.38,41.39,609337.0,35.1674,35.1674,35.0488,35.0573,609337.0
2018-09-14 10:10:00,41.39,41.46,41.37,41.42,598350.0,35.0573,35.1165,35.0403,35.0827,598350.0
2018-09-14 10:20:00,41.42,41.45,41.4,41.43,418302.0,35.0827,35.1081,35.0657,35.0911,418302.0
2018-09-14 10:30:00,41.43,41.51,41.43,41.47,777013.0,35.0911,35.1589,35.0911,35.125,777013.0
2018-09-14 10:40:00,41.47,41.53,41.41,41.52,974620.0,35.125,35.1758,35.0742,35.1674,974620.0
2018-09-14 10:50:00,41.52,41.58,41.5,41.55,175227.0,35.1674,35.2182,35.1504,35.1928,175227.0
2018-09-14 11:00:00,41.55,41.62,41.52,41.58,269855.0,35.1928,35.2521,35.1674,35.2182,269855.0
2018-09-14 11:10:00,41.58,41.61,41.53,41.6,196651.0,35.2182,35.2436,35.1758,35.2351,196651.0
2018-09-14 11:20:00,41.61,41.64,41.58,41.61,471644.0,35.2436,35.269,35.2182,35.2436,471644.0
2018-09-14 11:30:00,41.62,41.63,41.56,41.6,223765.0,35.2521,35.2605,35.2012,35.2351,223765.0
2018-09-14 11:40:00,41.6,41.64,41.57,41.63,95882.0,35.2351,35.269,35.2097,35.2605,95882.0
2018-09-14 11:50:00,41.62,41.64,41.57,41.57,202460.0,35.2521,35.269,35.2097,35.2097,202460.0
2018-09-14 12:00:00,41.58,41.58,41.08,41.27,7898171.0,35.2182,35.2182,34.7947,34.9556,7898171.0
2018-09-14 12:10:00,41.27,41.35,41.18,41.27,1813441.0,34.9556,35.0234,34.8794,34.9556,1813441.0
2018-09-14 12:20:00,41.27,41.3,41.09,41.2,3276506.0,34.9556,34.981,34.8032,34.8963,3276506.0
2018-09-14 12:30:00,41.2,41.25,41.1,41.17,1181680.0,34.8963,34.9387,34.8116,34.8709,1181680.0
2018-09-14 12:40:00,41.16,41.21,41.15,41.21,571448.0,34.8624,34.9048,34.854,34.9048,571448.0
2018-09-14 12:50:00,41.2,41.21,41.1,41.12,815114.0,34.8963,34.9048,34.8116,34.8286,815114.0
2018-09-14 13:00:00,41.12,41.13,41.03,41.05,681518.0,34.8286,34.837,34.7523,34.7693,681518.0
2018-09-14 13:10:00,41.04,41.2,41.02,41.2,2024482.0,34.7608,34.8963,34.7439,34.8963,2024482.0
2018-09-14 13:20:00,41.2,41.29,41.18,41.27,1804756.0,34.8963,34.9726,34.8794,34.9556,1804756.0
2018-09-14 13:30:00,41.27,41.32,41.25,41.26,749881.0,34.9556,34.998,34.9387,34.9471,749881.0
2018-09-14 13:40:00,41.25,41.27,41.17,41.23,1647775.0,34.9387,34.9556,34.8709,34.9217,1647775.0
2018-09-14 13:50:00,41.23,41.33,41.23,41.32,335388.0,34.9217,35.0064,34.9217,34.998,335388.0
2018-09-14 14:00:00,41.32,41.33,41.25,41.29,282630.0,34.998,35.0064,34.9387,34.9726,282630.0
2018-09-14 14:10:00,41.29,41.3,41.27,41.29,165552.0,34.9726,34.981,34.9556,34.9726,165552.0
2018-09-14 14:20:00,41.29,41.33,41.26,41.29,376785.0,34.9726,35.0064,34.9471,34.9726,376785.0
2018-09-14 14:30:00,41.29,41.35,41.28,41.32,318150.0,34.9726,35.0234,34.9641,34.998,318150.0
2018-09-14 14:40:00,41.32,41.36,41.31,41.36,125651.0,34.998,35.0318,34.9895,35.0318,125651.0
2018-09-14 14:50:00,41.36,41.37,41.33,41.36,163512.0,35.0318,35.0403,35.0064,35.0318,163512.0
2018-09-14 15:00:00,41.36,41.38,41.34,41.38,140308.0,35.0318,35.0488,35.0149,35.0488,140308.0
2018-09-14 15:10:00,41.38,41.43,41.31,41.36,1054819.0,35.0488,35.0911,34.9895,35.0318,1054819.0
2018-09-14 15:20:00,41.36,41.36,41.24,41.28,959153.0,35.0318,35.0318,34.9302,34.9641,959153.0
2018-09-14 15:30:00,41.28,41.35,41.28,41.35,378110.0,34.9641,35.0234,34.9641,35.0234,378110.0
2018-09-14 15:40:00,41.35,41.38,41.32,41.34,723389.0,35.0234,35.0488,34.998,35.0149,723389.0
2018-09-14 15:50:00,41.34,41.36,41.21,41.24,2618305.0,35.0149,35.0318,34.9048,34.9302,2618305.0
2018-09-17 09:30:00,41.08,41.19,41.03,41.15,2303790.0,34.7947,34.8879,34.7523,34.854,2303790.0
2018-09-17 09:40:00,41.15,41.17,41.08,41.11,645395.0,34.854,34.8709,34.7947,34.8201,645395.0
2018-09-17 09:50:00,41.11,41.22,41.1,41.22,672970.0,34.8201,34.9133,34.8116,34.9133,672970.0
2018-09-17 10:00:00,41.22,41.25,41.19,41.24,1058329.0,34.9133,34.9387,34.8879,34.9302,1058329.0
2018-09-17 10:10:00,41.25,41.31,41.21,41.22,968852.0,34.9387,34.9895,34.9048,34.9133,968852.0
2018-09-17 10:20:00,41.22,41.27,41.21,41.26,633474.0,34.9133,34.9556,34.9048,34.9471,633474.0
2018-09-17 10:30:00,41.25,41.25,41.2,41.25,559776.0,34.9387,34.9387,34.8963,34.9387,559776.0
2018-09-17 10:40:00,41.25,41.35,41.23,41.27,2600761.0,34.9387,35.0234,34.9217,34.9556,2600761.0
2018-09-17 10:50:00,41.27,41.28,41.17,41.18,853455.0,34.9556,34.9641,34.8709,34.8794,853455.0
2018-09-17 11:00:00,41.17,41.24,41.16,41.23,257898.0,34.8709,34.9302,34.8624,34.9217,257898.0
2018-09-17 11:10:00,41.24,41.29,41.23,41.24,244977.0,34.9302,34.9726,34.9217,34.9302,244977.0
2018-09-17 11:20:00,41.24,41.34,41.21,41.32,3073345.0,34.9302,35.0149,34.9048,34.998,3073345.0
2018-09-17 11:30:00,41.32,41.34,41.29,41.31,438920.0,34.998,35.0149,34.9726,34.9895,438920.0
2018-09-17 11:40:00,41.31,41.33,41.27,41.28,246499.0,34.9895,35.0064,34.9556,34.9641,246499.0
2018-09-17 11:50:00,41.29,41.31,41.28,41.28,134420.0,34.9726,34.9895,34.9641,34.9641,134420.0
2018-09-17 12:00:00,41.29,41.3,41.26,41.27,92495.0,34.9726,34.981,34.9471,34.9556,92495.0
2018-09-17 12:10:00,41.27,41.32,41.26,41.32,115602.0,34.9556,34.998,34.9471,34.998,115602.0
2018-09-17 12:20:00,41.32,41.33,41.29,41.3,191650.0,34.998,35.0064,34.9726,34.981,191650.0
2018-09-17 12:30:00,41.3,41.32,41.27,41.27,170383.0,34.981,34.998,34.9556,34.9556,170383.0
2018-09-17 12:40:00,41.27,41.32,41.27,41.31,235897.0,34.9556,34.998,34.9556,34.9895,235897.0
2018-09-17 12:50:00,41.32,41.33,41.16,41.23,1275269.0,34.998,35.0064,34.8624,34.9217,1275269.0
2018-09-17 13:00:00,41.23,41.25,41.19,41.25,178973.0,34.9217,34.9387,34.8879,34.9387,178973.0
2018-09-17 13:10:00,41.24,41.25,41.18,41.21,199909.0,34.9302,34.9387,34.8794,34.9048,199909.0
2018-09-17 13:20:00,41.21,41.22,41.17,41.21,103910.0,34.9048,34.9133,34.8709,34.9048,103910.0
2018-09-17 13:30:00,41.2,41.21,41.14,41.17,257257.0,34.8963,34.9048,34.8455,34.8709,257257.0
2018-09-17 13:40:00,41.17,41.22,41.16,41.18,410300.0,34.8709,34.9133,34.8624,34.8794,410300.0
2018-09-17 13:50:00,41.18,41.26,41.17,41.23,342526.0,34.8794,34.9471,34.8709,34.9217,342526.0
2018-09-17 14:00:00,41.23,41.28,41.21,41.27,313830.0,34.9217,34.9641,34.9048,34.9556,313830.0
2018-09-17 14:10:00,41.27,41.29,41.25,41.28,179355.0,34.9556,34.9726,34.9387,34.9641,179355.0
2018-09-17 14:20:00,41.29,41.3,41.26,41.27,217102.0,34.9726,34.981,34.9471,34.9556,217102.0
2018-09-17 14:30:00,41.26,41.27,41.24,41.25,101359.0,34.9471,34.9556,34.9302,34.9387,101359.0
2018-09-17 14:40:00,41.25,41.26,41.21,41.23,225811.0,34.9387,34.9471,34.9048,34.9217,225811.0
2018-09-17 14:50:00,41.23,41.24,41.1,41.15,1730405.0,34.9217,34.9302,34.8116,34.854,1730405.0
2018-09-17 15:00:00,41.14,41.23,41.12,41.14,1582989.0,34.8455,34.9217,34.8286,34.8455,1582989.0
2018-09-17 15:10:00,41.14,41.17,41.09,41.1,676136.0,34.8455,34.8709,34.8032,34.8116,676136.0
2018-09-17 15:20:00,41.1,41.1,41.05,41.08,475045.0,34.8116,34.8116,34.7693,34.7947,475045.0
2018-09-17 15:30:00,41.08,41.11,41.06,41.06,656418.0,34.7947,34.8201,34.7777,34.7777,656418.0
2018-09-17 15:40:00,41.06,41.13,41.02,41.09,770064.0,34.7777,34.837,34.7439,34.8032,770064.0
2018-09-17 15:50:00,41.09,41.1,40.99,41.09,2442985.0,34.8032,34.8116,34.7185,34.8032,2442985.0
2018-09-18 09:30:00,41.46,41.69,41.46,41.65,1282355.0,35.1165,35.3114,35.1165,35.2775,1282355.0
2018-09-18 09:40:00,41.65,41.67,41.61,41.65,865101.0,35.2775,35.2944,35.2436,35.2775,865101.0
2018-09-18 09:50:00,41.65,41.67,41.59,41.6,809457.0,35.2775,35.2944,35.2267,35.2351,809457.0
2018-09-18 10:00:00,41.61,41.62,41.52,41.54,553563.0,35.2436,35.2521,35.1674,35.1843,553563.0
2018-09-18 10:10:00,41.55,41.63,41.52,41.62,437968.0,35.1928,35.2605,35.1674,35.2521,437968.0
2018-09-18 10:20:00,41.62,41.66,41.6,41.64,401589.0,35.2521,35.2859,35.2351,35.269,401589.0
2018-09-18 10:30:00,41.64,41.68,41.62,41.66,521001.0,35.269,35.3029,35.2521,35.2859,521001.0
2018-09-18 10:40:00,41.66,41.71,41.64,41.68,293134.0,35.2859,35.3283,35.269,35.3029,293134.0
2018-09-18 10:50:00,41.68,41.76,41.67,41.75,277889.0,35.3029,35.3706,35.2944,35.3622,277889.0
2018-09-18 11:00:00,41.76,41.81,41.75,41.79,767666.0,35.3706,35.413,35.3622,35.3961,767666.0
2018-09-18 11:10:00,41.79,41.85,41.77,41.84,393671.0,35.3961,35.4469,35.3791,35.4384,393671.0
2018-09-18 11:20:00,41.85,41.9,41.83,41.89,673239.0,35.4469,35.4892,35.4299,35.4808,673239.0
2018-09-18 11:30:00,41.89,41.9,41.8,41.8,1667096.0,35.4808,35.4892,35.4045,35.4045,1667096.0
2018-09-18 11:40:00,41.8,41.82,41.79,41.8,549001.0,35.4045,35.4215,35.3961,35.4045,549001.0
2018-09-18 11:50:00,41.8,41.88,41.79,41.84,488046.0,35.4045,35.4723,35.3961,35.4384,488046.0
2018-09-18 12:00:00,41.85,41.87,41.84,41.85,507432.0,35.4469,35.4638,35.4384,35.4469,507432.0
2018-09-18 12:10:00,41.85,41.87,41.82,41.86,467727.0,35.4469,35.4638,35.4215,35.4553,467727.0
2018-09-18 12:20:00,41.86,41.88,41.79,41.79,304822.0,35.4553,35.4723,35.3961,35.3961,304822.0
2018-09-18 12:30:00,41.79,41.86,41.77,41.83,759856.0,35.3961,35.4553,35.3791,35.4299,759856.0
2018-09-18 12:40:00,41.84,41.84,41.77,41.79,394334.0,35.4384,35.4384,35.3791,35.3961,394334.0
2018-09-18 12:50:00,41.79,41.81,41.77,41.77,206756.0,35.3961,35.413,35.3791,35.3791,206756.0
2018-09-18 13:00:00,41.77,41.8,41.76,41.8,173794.0,35.3791,35.4045,35.3706,35.4045,173794.0
2018-09-18 13:10:00,41.79,41.82,41.78,41.8,332196.0,35.3961,35.4215,35.3876,35.4045,332196.0
2018-09-18 13:20:00,41.81,41.82,41.73,41.74,410155.0,35.413,35.4215,35.3452,35.3537,410155.0
2018-09-18 13:30:00,41.74,41.76,41.7,41.76,180991.0,35.3537,35.3706,35.3198,35.3706,180991.0
2018-09-18 13:40:00,41.76,41.79,41.75,41.77,126507.0,35.3706,35.3961,35.3622,35.3791,126507.0
2018-09-18 13:50:00,41.77,41.81,41.76,41.8,113629.0,35.3791,35.413,35.3706,35.4045,113629.0
2018-09-18 14:00:00,41.79,41.82,41.79,41.81,100667.0,35.3961,35.4215,35.3961,35.413,100667.0
2018-09-18 14:10:00,41.82,41.83,41.8,41.82,157038.0,35.4215,35.4299,35.4045,35.4215,157038.0
2018-09-18 14:20:00,41.82,41.86,41.8,41.84,224915.0,35.4215,35.4553,35.4045,35.4384,224915.0
2018-09-18 14:30:00,41.85,41.87,41.84,41.85,175130.0,35.4469,35.4638,35.4384,35.4469,175130.0
2018-09-18 14:40:00,41.84,41.85,41.81,41.83,187068.0,35.4384,35.4469,35.413,35.4299,187068.0
2018-09-18 14:50:00,41.83,41.83,41.81,41.83,124744.0,35.4299,35.4299,35.413,35.4299,124744.0
2018-09-18 15:00:00,41.83,41.83,41.82,41.82,80017.0,35.4299,35.4299,35.4215,35.4215,80017.0
2018-09-18 15:10:00,41.82,41.85,41.8,41.82,294603.0,35.4215,35.4469,35.4045,35.4215,294603.0
2018-09-18 15:20:00,41.81,41.85,41.81,41.84,195390.0,35.413,35.4469,35.413,35.4384,195390.0
2018-09-18 15:30:00,41.84,41.85,41.83,41.84,307083.0,35.4384,35.4469,35.4299,35.4384,307083.0
2018-09-18 15:40:00,41.85,41.85,41.77,41.78,1066738.0,35.4469,35.4469,35.3791,35.3876,1066738.0
2018-09-18 15:50:00,41.78,41.8,41.74,41.79,2819634.0,35.3876,35.4045,35.3537,35.3961,2819634.0
2018-09-19 09:30:00,42.39,42.53,42.37,42.5,1262270.0,35.9043,36.0228,35.8873,35.9974,1262270.0
2018-09-19 09:40:00,42.5,42.53,42.45,42.5,596389.0,35.9974,36.0228,35.9551,35.9974,596389.0
2018-09-19 09:50:00,42.49,42.54,42.48,42.53,540141.0,35.989,36.0313,35.9805,36.0228,540141.0
2018-09-19 10:00:00,42.54,42.6,42.52,42.56,1174942.0,36.0313,36.0821,36.0144,36.0482,1174942.0
2018-09-19 10:10:00,42.56,42.57,42.48,42.52,720021.0,36.0482,36.0567,35.9805,36.0144,720021.0
2018-09-19 10:20:00,42.52,42.59,42.48,42.54,741028.0,36.0144,36.0737,35.9805,36.0313,741028.0
2018-09-19 10:30:00,42.54,42.58,42.53,42.58,417116.0,36.0313,36.0652,36.0228,36.0652,417116.0
2018-09-19 10:40:00,42.58,42.58,42.54,42.57,574473.0,36.0652,36.0652,36.0313,36.0567,574473.0
2018-09-19 10:50:00,42.57,42.59,42.53,42.57,591029.0,36.0567,36.0737,36.0228,36.0567,591029.0
2018-09-19 11:00:00,42.57,42.65,42.55,42.65,632033.0,36.0567,36.1245,36.0398,36.1245,632033.0
2018-09-19 11:10:00,42.65,42.66,42.59,42.6,655162.0,36.1245,36.1329,36.0737,36.0821,655162.0
2018-09-19 11:20:00,42.6,42.63,42.57,42.62,694942.0,36.0821,36.1075,36.0567,36.0991,694942.0
2018-09-19 11:30:00,42.62,42.65,42.6,42.64,563621.0,36.0991,36.1245,36.0821,36.116,563621.0
2018-09-19 11:40:00,42.64,42.65,42.6,42.63,237244.0,36.116,36.1245,36.0821,36.1075,237244.0
2018-09-19 11:50:00,42.63,42.66,42.61,42.65,206006.0,36.1075,36.1329,36.0906,36.1245,206006.0
2018-09-19 12:00:00,42.65,42.66,42.63,42.65,213252.0,36.1245,36.1329,36.1075,36.1245,213252.0
2018-09-19 12:10:00,42.65,42.65,42.61,42.64,295901.0,36.1245,36.1245,36.0906,36.116,295901.0
2018-09-19 12:20:00,42.64,42.66,42.62,42.64,654157.0,36.116,36.1329,36.0991,36.116,654157.0
2018-09-19 12:30:00,42.64,42.65,42.61,42.61,223733.0,36.116,36.1245,36.0906,36.0906,223733.0
2018-09-19 12:40:00,42.62,42.65,42.59,42.65,523836.0,36.0991,36.1245,36.0737,36.1245,523836.0
2018-09-19 12:50:00,42.65,42.66,42.61,42.65,1063715.0,36.1245,36.1329,36.0906,36.1245,1063715.0
2018-09-19 13:00:00,42.65,42.66,42.59,42.62,444141.0,36.1245,36.1329,36.0737,36.0991,444141.0
2018-09-19 13:10:00,42.62,42.64,42.61,42.63,179952.0,36.0991,36.116,36.0906,36.1075,179952.0
2018-09-19 13:20:00,42.62,42.63,42.58,42.59,403199.0,36.0991,36.1075,36.0652,36.0737,403199.0
2018-09-19 13:30:00,42.59,42.65,42.59,42.64,134452.0,36.0737,36.1245,36.0737,36.116,134452.0
2018-09-19 13:40:00,42.65,42.65,42.61,42.64,171589.0,36.1245,36.1245,36.0906,36.116,171589.0
2018-09-19 13:50:00,42.64,42.66,42.63,42.65,198690.0,36.116,36.1329,36.1075,36.1245,198690.0
2018-09-19 14:00:00,42.65,42.66,42.63,42.66,244702.0,36.1245,36.1329,36.1075,36.1329,244702.0
2018-09-19 14:10:00,42.66,42.68,42.64,42.67,149551.0,36.1329,36.1499,36.116,36.1414,149551.0
2018-09-19 14:20:00,42.67,42.67,42.65,42.66,139499.0,36.1414,36.1414,36.1245,36.1329,139499.0
2018-09-19 14:30:00,42.67,42.67,42.66,42.66,87948.0,36.1414,36.1414,36.1329,36.1329,87948.0
2018-09-19 14:40:00,42.66,42.67,42.65,42.66,111339.0,36.1329,36.1414,36.1245,36.1329,111339.0
2018-09-19 14:50:00,42.66,42.68,42.64,42.65,295117.0,36.1329,36.1499,36.116,36.1245,295117.0
2018-09-19 15:00:00,42.65,42.65,42.62,42.63,326169.0,36.1245,36.1245,36.0991,36.1075,326169.0
2018-09-19 15:10:00,42.62,42.63,42.6,42.61,388662.0,36.0991,36.1075,36.0821,36.0906,388662.0
2018-09-19 15:20:00,42.62,42.66,42.61,42.62,856849.0,36.0991,36.1329,36.0906,36.0991,856849.0
2018-09-19 15:30:00,42.62,42.64,42.6,42.61,389623.0,36.0991,36.116,36.0821,36.0906,389623.0
2018-09-19 15:40:00,42.6,42.61,42.55,42.58,1401786.0,36.0821,36.0906,36.0398,36.0652,1401786.0
2018-09-19 15:50:00,42.58,42.59,42.51,42.54,2994565.0,36.0652,36.0737,36.0059,36.0313,2994565.0
2018-09-20 09:30:00,42.76,42.87,42.76,42.81,1590444.0,36.2176,36.3108,36.2176,36.26,1590444.0
2018-09-20 09:40:00,42.82,42.83,42.63,42.66,2561976.0,36.2685,36.2769,36.1075,36.1329,2561976.0
2018-09-20 09:50:00,42.66,42.67,42.52,42.61,2319877.0,36.1329,36.1414,36.0144,36.0906,2319877.0
2018-09-20 10:00:00,42.61,42.74,42.6,42.7,1090777.0,36.0906,36.2007,36.0821,36.1668,1090777.0
2018-09-20 10:10:00,42.7,42.72,42.63,42.71,840409.0,36.1668,36.1838,36.1075,36.1753,840409.0
2018-09-20 10:20:00,42.71,42.74,42.61,42.62,643485.0,36.1753,36.2007,36.0906,36.0991,643485.0
2018-09-20 10:30:00,42.62,42.68,42.6,42.66,515590.0,36.0991,36.1499,36.0821,36.1329,515590.0
2018-09-20 10:40:00,42.66,42.69,42.64,42.67,633247.0,36.1329,36.1584,36.116,36.1414,633247.0
2018-09-20 10:50:00,42.66,42.67,42.55,42.6,1176646.0,36.1329,36.1414,36.0398,36.0821,1176646.0
2018-09-20 11:00:00,42.6,42.68,42.6,42.61,1230390.0,36.0821,36.1499,36.0821,36.0906,1230390.0
2018-09-20 11:10:00,42.6,42.62,42.57,42.61,630939.0,36.0821,36.0991,36.0567,36.0906,630939.0
2018-09-20 11:20:00,42.61,42.62,42.56,42.59,503385.0,36.0906,36.0991,36.0482,36.0737,503385.0
2018-09-20 11:30:00,42.59,42.63,42.57,42.6,356186.0,36.0737,36.1075,36.0567,36.0821,356186.0
2018-09-20 11:40:00,42.61,42.64,42.6,42.61,170763.0,36.0906,36.116,36.0821,36.0906,170763.0
2018-09-20 11:50:00,42.61,42.67,42.6,42.66,222517.0,36.0906,36.1414,36.0821,36.1329,222517.0
2018-09-20 12:00:00,42.66,42.69,42.64,42.65,346040.0,36.1329,36.1584,36.116,36.1245,346040.0
2018-09-20 12:10:00,42.65,42.71,42.64,42.71,795431.0,36.1245,36.1753,36.116,36.1753,795431.0
2018-09-20 12:20:00,42.71,42.74,42.7,42.72,546123.0,36.1753,36.2007,36.1668,36.1838,546123.0
2018-09-20 12:30:00,42.72,42.74,42.71,42.73,245719.0,36.1838,36.2007,36.1753,36.1922,245719.0
2018-09-20 12:40:00,42.72,42.75,42.71,42.74,577698.0,36.1838,36.2092,36.1753,36.2007,577698.0
2018-09-20 12:50:00,42.74,42.76,42.72,42.73,440461.0,36.2007,36.2176,36.1838,36.1922,440461.0
2018-09-20 13:00:00,42.74,42.77,42.73,42.73,150480.0,36.2007,36.2261,36.1922,36.1922,150480.0
2018-09-20 13:10:00,42.73,42.78,42.71,42.77,356320.0,36.1922,36.2346,36.1753,36.2261,356320.0
2018-09-20 13:20:00,42.77,42.78,42.75,42.75,284980.0,36.2261,36.2346,36.2092,36.2092,284980.0
2018-09-20 13:30:00,42.76,42.79,42.75,42.77,306344.0,36.2176,36.2431,36.2092,36.2261,306344.0
2018-09-20 13:40:00,42.77,42.8,42.76,42.8,215302.0,36.2261,36.2515,36.2176,36.2515,215302.0
2018-09-20 13:50:00,42.8,42.82,42.79,42.81,294234.0,36.2515,36.2685,36.2431,36.26,294234.0
2018-09-20 14:00:00,42.81,42.82,42.78,42.79,197066.0,36.26,36.2685,36.2346,36.2431,197066.0
2018-09-20 14:10:00,42.79,42.79,42.76,42.78,276869.0,36.2431,36.2431,36.2176,36.2346,276869.0
2018-09-20 14:20:00,42.79,42.79,42.77,42.79,128885.0,36.2431,36.2431,36.2261,36.2431,128885.0
2018-09-20 14:30:00,42.79,42.82,42.78,42.78,256078.0,36.2431,36.2685,36.2346,36.2346,256078.0
2018-09-20 14:40:00,42.78,42.82,42.77,42.82,145949.0,36.2346,36.2685,36.2261,36.2685,145949.0
2018-09-20 14:50:00,42.82,42.82,42.79,42.81,150771.0,36.2685,36.2685,36.2431,36.26,150771.0
2018-09-20 15:00:00,42.8,42.82,42.78,42.8,324804.0,36.2515,36.2685,36.2346,36.2515,324804.0
2018-09-20 15:10:00,42.8,42.83,42.79,42.81,226465.0,36.2515,36.2769,36.2431,36.26,226465.0
2018-09-20 15:20:00,42.82,42.83,42.8,42.82,230117.0,36.2685,36.2769,36.2515,36.2685,230117.0
2018-09-20 15:30:00,42.82,42.82,42.79,42.81,364838.0,36.2685,36.2685,36.2431,36.26,364838.0
2018-09-20 15:40:00,42.8,42.82,42.78,42.8,463739.0,36.2515,36.2685,36.2346,36.2515,463739.0
2018-09-20 15:50:00,42.8,42.84,42.77,42.8,2113839.0,36.2515,36.2854,36.2261,36.2515,2113839.0
2018-09-21 09:30:00,43.4,43.45,43.2,43.3,4354892.0,36.7597,36.8021,36.5903,36.675,4354892.0
2018-09-21 09:40:00,43.3,43.36,43.25,43.35,2118375.0,36.675,36.7258,36.6327,36.7174,2118375.0
2018-09-21 09:50:00,43.36,43.38,43.3,43.35,1961714.0,36.7258,36.7428,36.675,36.7174,1961714.0
2018-09-21 10:00:00,43.35,43.39,43.33,43.38,618103.0,36.7174,36.7513,36.7004,36.7428,618103.0
2018-09-21 10:10:00,43.38,43.42,43.35,43.39,693696.0,36.7428,36.7767,36.7174,36.7513,693696.0
2018-09-21 10:20:00,43.39,43.4,43.34,43.36,945231.0,36.7513,36.7597,36.7089,36.7258,945231.0
2018-09-21 10:30:00,43.36,43.38,43.32,43.36,749731.0,36.7258,36.7428,36.692,36.7258,749731.0
2018-09-21 10:40:00,43.36,43.38,43.33,43.34,688734.0,36.7258,36.7428,36.7004,36.7089,688734.0
2018-09-21 10:50:00,43.34,43.36,43.31,43.33,1058445.0,36.7089,36.7258,36.6835,36.7004,1058445.0
2018-09-21 11:00:00,43.33,43.35,43.29,43.35,1053711.0,36.7004,36.7174,36.6666,36.7174,1053711.0
2018-09-21 11:10:00,43.35,43.37,43.33,43.37,591400.0,36.7174,36.7343,36.7004,36.7343,591400.0
2018-09-21 11:20:00,43.37,43.37,43.32,43.37,549337.0,36.7343,36.7343,36.692,36.7343,549337.0
2018-09-21 11:30:00,43.37,43.38,43.35,43.36,459841.0,36.7343,36.7428,36.7174,36.7258,459841.0
2018-09-21 11:40:00,43.36,43.38,43.36,43.37,518783.0,36.7258,36.7428,36.7258,36.7343,518783.0
2018-09-21 11:50:00,43.37,43.41,43.37,43.41,600055.0,36.7343,36.7682,36.7343,36.7682,600055.0
2018-09-21 12:00:00,43.41,43.43,43.37,43.41,1019267.0,36.7682,36.7851,36.7343,36.7682,1019267.0
2018-09-21 12:10:00,43.41,43.44,43.36,43.38,844211.0,36.7682,36.7936,36.7258,36.7428,844211.0
2018-09-21 12:20:00,43.38,44.43,43.31,43.33,1977986.0,36.7428,37.6321,36.6835,36.7004,1977986.0
2018-09-21 12:30:00,43.33,43.34,43.27,43.31,807163.0,36.7004,36.7089,36.6496,36.6835,807163.0
2018-09-21 12:40:00,43.31,43.32,43.27,43.32,342914.0,36.6835,36.692,36.6496,36.692,342914.0
2018-09-21 12:50:00,43.31,43.34,43.28,43.3,567733.0,36.6835,36.7089,36.6581,36.675,567733.0
2018-09-21 13:00:00,43.3,43.33,43.27,43.27,493632.0,36.675,36.7004,36.6496,36.6496,493632.0
2018-09-21 13:10:00,43.28,43.29,43.25,43.28,240845.0,36.6581,36.6666,36.6327,36.6581,240845.0
2018-09-21 13:20:00,43.28,43.3,43.25,43.26,514469.0,36.6581,36.675,36.6327,36.6411,514469.0
2018-09-21 13:30:00,43.26,43.28,43.24,43.27,392117.0,36.6411,36.6581,36.6242,36.6496,392117.0
2018-09-21 13:40:00,43.27,43.28,43.24,43.25,498732.0,36.6496,36.6581,36.6242,36.6327,498732.0
2018-09-21 13:50:00,43.25,43.26,43.19,43.23,849309.0,36.6327,36.6411,36.5819,36.6157,849309.0
2018-09-21 14:00:00,43.23,43.26,43.22,43.23,382767.0,36.6157,36.6411,36.6073,36.6157,382767.0
2018-09-21 14:10:00,43.23,43.24,43.18,43.19,458780.0,36.6157,36.6242,36.5734,36.5819,458780.0
2018-09-21 14:20:00,43.19,43.25,43.18,43.24,384773.0,36.5819,36.6327,36.5734,36.6242,384773.0
2018-09-21 14:30:00,43.24,43.25,43.22,43.25,349495.0,36.6242,36.6327,36.6073,36.6327,349495.0
2018-09-21 14:40:00,43.25,43.27,43.24,43.25,334955.0,36.6327,36.6496,36.6242,36.6327,334955.0
2018-09-21 14:50:00,43.24,43.25,43.21,43.23,410947.0,36.6242,36.6327,36.5988,36.6157,410947.0
2018-09-21 15:00:00,43.23,43.24,43.2,43.23,1026505.0,36.6157,36.6242,36.5903,36.6157,1026505.0
2018-09-21 15:10:00,43.23,43.24,43.21,43.22,630804.0,36.6157,36.6242,36.5988,36.6073,630804.0
2018-09-21 15:20:00,43.22,43.23,43.22,43.23,607867.0,36.6073,36.6157,36.6073,36.6157,607867.0
2018-09-21 15:30:00,43.23,43.23,43.2,43.21,995573.0,36.6157,36.6157,36.5903,36.5988,995573.0
2018-09-21 15:40:00,43.21,43.21,43.17,43.17,1594564.0,36.5988,36.5988,36.5649,36.5649,1594564.0
2018-09-21 15:50:00,43.17,43.24,43.11,43.21,5592132.0,36.5649,36.6242,36.5141,36.5988,5592132.0
2018-09-24 09:30:00,42.66,42.68,42.52,42.59,1439032.0,36.1329,36.1499,36.0144,36.0737,1439032.0
2018-09-24 09:40:00,42.58,42.63,42.56,42.56,825112.0,36.0652,36.1075,36.0482,36.0482,825112.0
2018-09-24 09:50:00,42.56,42.59,42.53,42.56,968642.0,36.0482,36.0737,36.0228,36.0482,968642.0
2018-09-24 10:00:00,42.56,42.57,42.48,42.49,470991.0,36.0482,36.0567,35.9805,35.989,470991.0
2018-09-24 10:10:00,42.5,42.52,42.44,42.46,661282.0,35.9974,36.0144,35.9466,35.9635,661282.0
2018-09-24 10:20:00,42.45,42.49,42.39,42.44,615986.0,35.9551,35.989,35.9043,35.9466,615986.0
2018-09-24 10:30:00,42.43,42.49,42.38,42.4,1026513.0,35.9381,35.989,35.8958,35.9127,1026513.0
2018-09-24 10:40:00,42.4,42.44,42.36,42.4,595529.0,35.9127,35.9466,35.8788,35.9127,595529.0
2018-09-24 10:50:00,42.4,42.48,42.39,42.46,550101.0,35.9127,35.9805,35.9043,35.9635,550101.0
2018-09-24 11:00:00,42.46,42.47,42.38,42.38,610845.0,35.9635,35.972,35.8958,35.8958,610845.0
2018-09-24 11:10:00,42.37,42.43,42.36,42.43,342479.0,35.8873,35.9381,35.8788,35.9381,342479.0
2018-09-24 11:20:00,42.43,42.6,42.42,42.56,2544867.0,35.9381,36.0821,35.9297,36.0482,2544867.0
2018-09-24 11:30:00,42.57,42.58,42.51,42.56,537586.0,36.0567,36.0652,36.0059,36.0482,537586.0
2018-09-24 11:40:00,42.56,42.57,42.52,42.54,262739.0,36.0482,36.0567,36.0144,36.0313,262739.0
2018-09-24 11:50:00,42.55,42.57,42.51,42.52,183469.0,36.0398,36.0567,36.0059,36.0144,183469.0
2018-09-24 12:00:00,42.52,42.56,42.51,42.52,177565.0,36.0144,36.0482,36.0059,36.0144,177565.0
2018-09-24 12:10:00,42.51,42.53,42.49,42.52,119324.0,36.0059,36.0228,35.989,36.0144,119324.0
2018-09-24 12:20:00,42.51,42.54,42.51,42.52,136597.0,36.0059,36.0313,36.0059,36.0144,136597.0
2018-09-24 12:30:00,42.52,42.54,42.5,42.52,424193.0,36.0144,36.0313,35.9974,36.0144,424193.0
2018-09-24 12:40:00,42.52,42.56,42.52,42.53,342369.0,36.0144,36.0482,36.0144,36.0228,342369.0
2018-09-24 12:50:00,42.53,42.54,42.49,42.51,197973.0,36.0228,36.0313,35.989,36.0059,197973.0
2018-09-24 13:00:00,42.51,42.53,42.51,42.51,76247.0,36.0059,36.0228,36.0059,36.0059,76247.0
2018-09-24 13:10:00,42.52,42.54,42.51,42.52,144930.0,36.0144,36.0313,36.0059,36.0144,144930.0
2018-09-24 13:20:00,42.53,42.57,42.52,42.52,110791.0,36.0228,36.0567,36.0144,36.0144,110791.0
2018-09-24 13:30:00,42.52,42.55,42.51,42.54,340744.0,36.0144,36.0398,36.0059,36.0313,340744.0
2018-09-24 13:40:00,42.54,42.58,42.54,42.56,156426.0,36.0313,36.0652,36.0313,36.0482,156426.0
2018-09-24 13:50:00,42.56,42.61,42.56,42.6,266047.0,36.0482,36.0906,36.0482,36.0821,266047.0
2018-09-24 14:00:00,42.6,42.62,42.6,42.61,107238.0,36.0821,36.0991,36.0821,36.0906,107238.0
2018-09-24 14:10:00,42.62,42.62,42.56,42.56,165727.0,36.0991,36.0991,36.0482,36.0482,165727.0
2018-09-24 14:20:00,42.56,42.58,42.55,42.57,167921.0,36.0482,36.0652,36.0398,36.0567,167921.0
2018-09-24 14:30:00,42.56,42.61,42.55,42.61,220716.0,36.0482,36.0906,36.0398,36.0906,220716.0
2018-09-24 14:40:00,42.61,42.61,42.58,42.59,90993.0,36.0906,36.0906,36.0652,36.0737,90993.0
2018-09-24 14:50:00,42.59,42.61,42.59,42.61,67094.0,36.0737,36.0906,36.0737,36.0906,67094.0
2018-09-24 15:00:00,42.61,42.63,42.58,42.61,233160.0,36.0906,36.1075,36.0652,36.0906,233160.0
2018-09-24 15:10:00,42.61,42.66,42.6,42.65,322484.0,36.0906,36.1329,36.0821,36.1245,322484.0
2018-09-24 15:20:00,42.65,42.67,42.64,42.66,188500.0,36.1245,36.1414,36.116,36.1329,188500.0
2018-09-24 15:30:00,42.66,42.67,42.63,42.64,591676.0,36.1329,36.1414,36.1075,36.116,591676.0
2018-09-24 15:40:00,42.64,42.69,42.63,42.68,680761.0,36.116,36.1584,36.1075,36.1499,680761.0
2018-09-24 15:50:00,42.68,42.71,42.64,42.67,2917292.0,36.1499,36.1753,36.116,36.1414,2917292.0
2018-09-25 09:30:00,42.85,42.87,42.75,42.86,871527.0,36.2939,36.3108,36.2092,36.3023,871527.0
2018-09-25 09:40:00,42.85,42.92,42.83,42.84,451747.0,36.2939,36.3532,36.2769,36.2854,451747.0
2018-09-25 09:50:00,42.83,42.87,42.81,42.82,424259.0,36.2769,36.3108,36.26,36.2685,424259.0
2018-09-25 10:00:00,42.82,42.86,42.78,42.79,467767.0,36.2685,36.3023,36.2346,36.2431,467767.0
2018-09-25 10:10:00,42.79,42.84,42.75,42.81,340132.0,36.2431,36.2854,36.2092,36.26,340132.0
2018-09-25 10:20:00,42.81,42.81,42.74,42.76,299755.0,36.26,36.26,36.2007,36.2176,299755.0
2018-09-25 10:30:00,42.77,42.79,42.75,42.79,215535.0,36.2261,36.2431,36.2092,36.2431,215535.0
2018-09-25 10:40:00,42.79,42.82,42.78,42.81,272574.0,36.2431,36.2685,36.2346,36.26,272574.0
2018-09-25 10:50:00,42.82,42.84,42.75,42.75,312426.0,36.2685,36.2854,36.2092,36.2092,312426.0
2018-09-25 11:00:00,42.74,42.78,42.71,42.78,350836.0,36.2007,36.2346,36.1753,36.2346,350836.0
2018-09-25 11:10:00,42.78,42.84,42.76,42.82,408158.0,36.2346,36.2854,36.2176,36.2685,408158.0
2018-09-25 11:20:00,42.82,42.85,42.78,42.85,570628.0,36.2685,36.2939,36.2346,36.2939,570628.0
2018-09-25 11:30:00,42.85,42.9,42.84,42.9,957904.0,36.2939,36.3362,36.2854,36.3362,957904.0
2018-09-25 11:40:00,42.89,42.92,42.89,42.91,407307.0,36.3278,36.3532,36.3278,36.3447,407307.0
2018-09-25 11:50:00,42.91,42.93,42.89,42.9,310362.0,36.3447,36.3616,36.3278,36.3362,310362.0
2018-09-25 12:00:00,42.9,42.91,42.89,42.89,292504.0,36.3362,36.3447,36.3278,36.3278,292504.0
2018-09-25 12:10:00,42.89,42.9,42.87,42.88,377822.0,36.3278,36.3362,36.3108,36.3193,377822.0
2018-09-25 12:20:00,42.88,42.9,42.87,42.9,53283.0,36.3193,36.3362,36.3108,36.3362,53283.0
2018-09-25 12:30:00,42.9,42.9,42.86,42.86,268173.0,36.3362,36.3362,36.3023,36.3023,268173.0
2018-09-25 12:40:00,42.86,42.89,42.86,42.87,86120.0,36.3023,36.3278,36.3023,36.3108,86120.0
2018-09-25 12:50:00,42.87,42.89,42.85,42.88,358936.0,36.3108,36.3278,36.2939,36.3193,358936.0
2018-09-25 13:00:00,42.88,42.88,42.85,42.86,100023.0,36.3193,36.3193,36.2939,36.3023,100023.0
2018-09-25 13:10:00,42.85,42.86,42.83,42.86,82904.0,36.2939,36.3023,36.2769,36.3023,82904.0
2018-09-25 13:20:00,42.86,42.88,42.85,42.88,61264.0,36.3023,36.3193,36.2939,36.3193,61264.0
2018-09-25 13:30:00,42.88,42.88,42.85,42.87,102407.0,36.3193,36.3193,36.2939,36.3108,102407.0
2018-09-25 13:40:00,42.87,42.87,42.8,42.8,354959.0,36.3108,36.3108,36.2515,36.2515,354959.0
2018-09-25 13:50:00,42.8,42.81,42.79,42.8,433418.0,36.2515,36.26,36.2431,36.2515,433418.0
2018-09-25 14:00:00,42.8,42.82,42.79,42.81,285455.0,36.2515,36.2685,36.2431,36.26,285455.0
2018-09-25 14:10:00,42.82,42.82,42.77,42.8,756053.0,36.2685,36.2685,36.2261,36.2515,756053.0
2018-09-25 14:20:00,42.8,42.81,42.78,42.79,663557.0,36.2515,36.26,36.2346,36.2431,663557.0
2018-09-25 14:30:00,42.8,42.81,42.79,42.8,78640.0,36.2515,36.26,36.2431,36.2515,78640.0
2018-09-25 14:40:00,42.8,42.82,42.78,42.79,368594.0,36.2515,36.2685,36.2346,36.2431,368594.0
2018-09-25 14:50:00,42.78,42.82,42.77,42.82,169442.0,36.2346,36.2685,36.2261,36.2685,169442.0
2018-09-25 15:00:00,42.82,42.86,42.8,42.86,703295.0,36.2685,36.3023,36.2515,36.3023,703295.0
2018-09-25 15:10:00,42.86,42.88,42.85,42.86,313870.0,36.3023,36.3193,36.2939,36.3023,313870.0
2018-09-25 15:20:00,42.87,42.89,42.86,42.87,496722.0,36.3108,36.3278,36.3023,36.3108,496722.0
2018-09-25 15:30:00,42.89,42.89,42.86,42.87,519901.0,36.3278,36.3278,36.3023,36.3108,519901.0
2018-09-25 15:40:00,42.87,42.89,42.86,42.87,826318.0,36.3108,36.3278,36.3023,36.3108,826318.0
2018-09-25 15:50:00,42.87,42.88,42.8,42.82,2191495.0,36.3108,36.3193,36.2515,36.2685,2191495.0
2018-09-26 09:30:00,43.11,43.28,43.09,43.28,908158.0,36.5141,36.6581,36.4972,36.6581,908158.0
2018-09-26 09:40:00,43.27,43.33,43.25,43.32,962095.0,36.6496,36.7004,36.6327,36.692,962095.0
2018-09-26 09:50:00,43.32,43.33,43.28,43.29,410710.0,36.692,36.7004,36.6581,36.6666,410710.0
2018-09-26 10:00:00,43.29,43.32,43.24,43.24,328004.0,36.6666,36.692,36.6242,36.6242,328004.0
2018-09-26 10:10:00,43.23,43.27,43.19,43.26,317756.0,36.6157,36.6496,36.5819,36.6411,317756.0
2018-09-26 10:20:00,43.25,43.3,43.24,43.27,194216.0,36.6327,36.675,36.6242,36.6496,194216.0
2018-09-26 10:30:00,43.27,43.32,43.25,43.32,211776.0,36.6496,36.692,36.6327,36.692,211776.0
2018-09-26 10:40:00,43.32,43.35,43.28,43.33,159519.0,36.692,36.7174,36.6581,36.7004,159519.0
2018-09-26 10:50:00,43.33,43.36,43.32,43.34,177696.0,36.7004,36.7258,36.692,36.7089,177696.0
2018-09-26 11:00:00,43.34,43.36,43.31,43.33,199180.0,36.7089,36.7258,36.6835,36.7004,199180.0
2018-09-26 11:10:00,43.33,43.36,43.31,43.35,588305.0,36.7004,36.7258,36.6835,36.7174,588305.0
2018-09-26 11:20:00,43.35,43.36,43.31,43.34,176703.0,36.7174,36.7258,36.6835,36.7089,176703.0
2018-09-26 11:30:00,43.34,43.36,43.27,43.29,489988.0,36.7089,36.7258,36.6496,36.6666,489988.0
2018-09-26 11:40:00,43.29,43.31,43.26,43.27,216634.0,36.6666,36.6835,36.6411,36.6496,216634.0
2018-09-26 11:50:00,43.27,43.28,43.23,43.25,481167.0,36.6496,36.6581,36.6157,36.6327,481167.0
2018-09-26 12:00:00,43.25,43.26,43.23,43.25,123092.0,36.6327,36.6411,36.6157,36.6327,123092.0
2018-09-26 12:10:00,43.24,43.27,43.23,43.26,296254.0,36.6242,36.6496,36.6157,36.6411,296254.0
2018-09-26 12:20:00,43.26,43.28,43.25,43.28,355819.0,36.6411,36.6581,36.6327,36.6581,355819.0
2018-09-26 12:30:00,43.28,43.32,43.28,43.29,460298.0,36.6581,36.692,36.6581,36.6666,460298.0
2018-09-26 12:40:00,43.3,43.32,43.28,43.32,157550.0,36.675,36.692,36.6581,36.692,157550.0
2018-09-26 12:50:00,43.32,43.36,43.31,43.36,131561.0,36.692,36.7258,36.6835,36.7258,131561.0
2018-09-26 13:00:00,43.36,43.37,43.32,43.34,161525.0,36.7258,36.7343,36.692,36.7089,161525.0
2018-09-26 13:10:00,43.34,43.36,43.32,43.34,146366.0,36.7089,36.7258,36.692,36.7089,146366.0
2018-09-26 13:20:00,43.34,43.34,43.3,43.31,137204.0,36.7089,36.7089,36.675,36.6835,137204.0
2018-09-26 13:30:00,43.3,43.32,43.29,43.32,247756.0,36.675,36.692,36.6666,36.692,247756.0
2018-09-26 13:40:00,43.32,43.32,43.26,43.27,365166.0,36.692,36.692,36.6411,36.6496,365166.0
2018-09-26 13:50:00,43.28,43.34,43.27,43.33,2141926.0,36.6581,36.7089,36.6496,36.7004,2141926.0
2018-09-26 14:00:00,43.33,43.63,43.26,43.4,2947986.0,36.7004,36.9545,36.6411,36.7597,2947986.0
2018-09-26 14:10:00,43.4,43.54,43.39,43.48,716710.0,36.7597,36.8783,36.7513,36.8275,716710.0
2018-09-26 14:20:00,43.49,43.5,43.33,43.37,592343.0,36.836,36.8444,36.7004,36.7343,592343.0
2018-09-26 14:30:00,43.36,43.44,43.27,43.37,691476.0,36.7258,36.7936,36.6496,36.7343,691476.0
2018-09-26 14:40:00,43.36,43.36,43.16,43.24,544832.0,36.7258,36.7258,36.5564,36.6242,544832.0
2018-09-26 14:50:00,43.23,43.37,43.18,43.35,673115.0,36.6157,36.7343,36.5734,36.7174,673115.0
2018-09-26 15:00:00,43.36,43.37,43.28,43.36,572675.0,36.7258,36.7343,36.6581,36.7258,572675.0
2018-09-26 15:10:00,43.36,43.38,43.3,43.38,385011.0,36.7258,36.7428,36.675,36.7428,385011.0
2018-09-26 15:20:00,43.37,43.38,43.31,43.31,689447.0,36.7343,36.7428,36.6835,36.6835,689447.0
2018-09-26 15:30:00,43.31,43.31,43.23,43.25,421135.0,36.6835,36.6835,36.6157,36.6327,421135.0
2018-09-26 15:40:00,43.25,43.25,43.05,43.06,2692553.0,36.6327,36.6327,36.4633,36.4717,2692553.0
2018-09-26 15:50:00,43.06,43.1,43.01,43.04,2664793.0,36.4717,36.5056,36.4294,36.4548,2664793.0
2018-09-27 09:30:00,43.01,43.05,42.93,42.95,1565125.0,36.4294,36.4633,36.3616,36.3786,1565125.0
2018-09-27 09:40:00,42.96,43.01,42.96,42.99,727738.0,36.387,36.4294,36.387,36.4125,727738.0
2018-09-27 09:50:00,42.99,43.01,42.98,42.99,562304.0,36.4125,36.4294,36.404,36.4125,562304.0
2018-09-27 10:00:00,42.99,43.09,42.99,43.04,2069441.0,36.4125,36.4972,36.4125,36.4548,2069441.0
2018-09-27 10:10:00,43.04,43.06,43.0,43.05,670900.0,36.4548,36.4717,36.4209,36.4633,670900.0
2018-09-27 10:20:00,43.05,43.1,43.04,43.09,451745.0,36.4633,36.5056,36.4548,36.4972,451745.0
2018-09-27 10:30:00,43.09,43.14,43.06,43.12,399617.0,36.4972,36.5395,36.4717,36.5226,399617.0
2018-09-27 10:40:00,43.12,43.13,43.08,43.11,184779.0,36.5226,36.531,36.4887,36.5141,184779.0
2018-09-27 10:50:00,43.11,43.13,43.07,43.09,327858.0,36.5141,36.531,36.4802,36.4972,327858.0
2018-09-27 11:00:00,43.1,43.16,43.1,43.11,648276.0,36.5056,36.5564,36.5056,36.5141,648276.0
2018-09-27 11:10:00,43.11,43.12,43.07,43.08,336459.0,36.5141,36.5226,36.4802,36.4887,336459.0
2018-09-27 11:20:00,43.08,43.19,43.07,43.17,3210296.0,36.4887,36.5819,36.4802,36.5649,3210296.0
2018-09-27 11:30:00,43.17,43.18,43.12,43.15,432240.0,36.5649,36.5734,36.5226,36.548,432240.0
2018-09-27 11:40:00,43.15,43.19,43.14,43.16,795041.0,36.548,36.5819,36.5395,36.5564,795041.0
2018-09-27 11:50:00,43.15,43.2,43.11,43.18,1088905.0,36.548,36.5903,36.5141,36.5734,1088905.0
2018-09-27 12:00:00,43.19,43.21,43.17,43.18,244981.0,36.5819,36.5988,36.5649,36.5734,244981.0
2018-09-27 12:10:00,43.19,43.27,43.17,43.26,968447.0,36.5819,36.6496,36.5649,36.6411,968447.0
2018-09-27 12:20:00,43.26,43.26,43.21,43.24,337931.0,36.6411,36.6411,36.5988,36.6242,337931.0
2018-09-27 12:30:00,43.24,43.26,43.21,43.25,422626.0,36.6242,36.6411,36.5988,36.6327,422626.0
2018-09-27 12:40:00,43.25,43.26,43.23,43.25,102842.0,36.6327,36.6411,36.6157,36.6327,102842.0
2018-09-27 12:50:00,43.25,43.27,43.22,43.25,344872.0,36.6327,36.6496,36.6073,36.6327,344872.0
2018-09-27 13:00:00,43.24,43.25,43.17,43.18,352898.0,36.6242,36.6327,36.5649,36.5734,352898.0
2018-09-27 13:10:00,43.18,43.2,43.17,43.18,123907.0,36.5734,36.5903,36.5649,36.5734,123907.0
2018-09-27 13:20:00,43.17,43.18,43.13,43.15,160330.0,36.5649,36.5734,36.531,36.548,160330.0
2018-09-27 13:30:00,43.14,43.16,43.14,43.15,231325.0,36.5395,36.5564,36.5395,36.548,231325.0
2018-09-27 13:40:00,43.15,43.18,43.12,43.17,229148.0,36.548,36.5734,36.5226,36.5649,229148.0
2018-09-27 13:50:00,43.16,43.19,43.16,43.19,209734.0,36.5564,36.5819,36.5564,36.5819,209734.0
2018-09-27 14:00:00,43.19,43.2,43.11,43.12,553306.0,36.5819,36.5903,36.5141,36.5226,553306.0
2018-09-27 14:10:00,43.11,43.13,43.11,43.12,29352.0,36.5141,36.531,36.5141,36.5226,29352.0
2018-09-27 14:20:00,43.13,43.14,43.08,43.09,297990.0,36.531,36.5395,36.4887,36.4972,297990.0
2018-09-27 14:30:00,43.09,43.13,43.09,43.12,182259.0,36.4972,36.531,36.4972,36.5226,182259.0
2018-09-27 14:40:00,43.11,43.13,43.1,43.11,206431.0,36.5141,36.531,36.5056,36.5141,206431.0
2018-09-27 14:50:00,43.1,43.12,43.09,43.1,134606.0,36.5056,36.5226,36.4972,36.5056,134606.0
2018-09-27 15:00:00,43.1,43.15,43.09,43.11,161781.0,36.5056,36.548,36.4972,36.5141,161781.0
2018-09-27 15:10:00,43.11,43.13,43.06,43.09,504612.0,36.5141,36.531,36.4717,36.4972,504612.0
2018-09-27 15:20:00,43.09,43.11,43.05,43.07,310688.0,36.4972,36.5141,36.4633,36.4802,310688.0
2018-09-27 15:30:00,43.07,43.1,43.05,43.08,379936.0,36.4802,36.5056,36.4633,36.4887,379936.0
2018-09-27 15:40:00,43.08,43.1,43.05,43.06,802734.0,36.4887,36.5056,36.4633,36.4717,802734.0
2018-09-27 15:50:00,43.06,43.11,43.02,43.04,2194871.0,36.4717,36.5141,36.4379,36.4548,2194871.0
2018-09-28 09:30:00,42.92,43.0,42.85,42.97,695444.0,36.3532,36.4209,36.2939,36.3955,695444.0
2018-09-28 09:40:00,42.97,42.99,42.9,42.92,483121.0,36.3955,36.4125,36.3362,36.3532,483121.0
2018-09-28 09:50:00,42.92,42.97,42.88,42.96,461800.0,36.3532,36.3955,36.3193,36.387,461800.0
2018-09-28 10:00:00,42.96,42.98,42.89,42.89,293709.0,36.387,36.404,36.3278,36.3278,293709.0
2018-09-28 10:10:00,42.89,42.93,42.84,42.91,424958.0,36.3278,36.3616,36.2854,36.3447,424958.0
2018-09-28 10:20:00,42.92,42.96,42.9,42.95,358815.0,36.3532,36.387,36.3362,36.3786,358815.0
2018-09-28 10:30:00,42.94,42.99,42.91,42.98,262029.0,36.3701,36.4125,36.3447,36.404,262029.0
2018-09-28 10:40:00,42.98,43.01,42.95,43.01,170556.0,36.404,36.4294,36.3786,36.4294,170556.0
2018-09-28 10:50:00,43.01,43.09,43.0,43.06,197426.0,36.4294,36.4972,36.4209,36.4717,197426.0
2018-09-28 11:00:00,43.06,43.08,43.03,43.06,240989.0,36.4717,36.4887,36.4463,36.4717,240989.0
2018-09-28 11:10:00,43.07,43.11,43.06,43.07,199978.0,36.4802,36.5141,36.4717,36.4802,199978.0
2018-09-28 11:20:00,43.08,43.09,43.04,43.04,120821.0,36.4887,36.4972,36.4548,36.4548,120821.0
2018-09-28 11:30:00,43.05,43.07,42.98,43.01,287233.0,36.4633,36.4802,36.404,36.4294,287233.0
2018-09-28 11:40:00,43.01,43.03,42.95,42.96,606321.0,36.4294,36.4463,36.3786,36.387,606321.0
2018-09-28 11:50:00,42.97,42.98,42.92,42.93,561519.0,36.3955,36.404,36.3532,36.3616,561519.0
2018-09-28 12:00:00,42.93,42.98,42.92,42.96,223595.0,36.3616,36.404,36.3532,36.387,223595.0
2018-09-28 12:10:00,42.95,43.0,42.94,42.94,107422.0,36.3786,36.4209,36.3701,36.3701,107422.0
2018-09-28 12:20:00,42.95,42.95,42.9,42.93,155724.0,36.3786,36.3786,36.3362,36.3616,155724.0
2018-09-28 12:30:00,42.93,42.95,42.91,42.93,236671.0,36.3616,36.3786,36.3447,36.3616,236671.0
2018-09-28 12:40:00,42.92,42.94,42.84,42.86,209646.0,36.3532,36.3701,36.2854,36.3023,209646.0
2018-09-28 12:50:00,42.86,42.89,42.85,42.89,261803.0,36.3023,36.3278,36.2939,36.3278,261803.0
2018-09-28 13:00:00,42.88,42.89,42.82,42.82,532166.0,36.3193,36.3278,36.2685,36.2685,532166.0
2018-09-28 13:10:00,42.82,42.85,42.8,42.84,227651.0,36.2685,36.2939,36.2515,36.2854,227651.0
2018-09-28 13:20:00,42.84,42.86,42.82,42.85,183310.0,36.2854,36.3023,36.2685,36.2939,183310.0
2018-09-28 13:30:00,42.85,42.85,42.78,42.79,329134.0,36.2939,36.2939,36.2346,36.2431,329134.0
2018-09-28 13:40:00,42.79,42.81,42.77,42.8,478957.0,36.2431,36.26,36.2261,36.2515,478957.0
2018-09-28 13:50:00,42.8,42.89,42.79,42.8,870144.0,36.2515,36.3278,36.2431,36.2515,870144.0
2018-09-28 14:00:00,42.8,42.81,42.73,42.77,716818.0,36.2515,36.26,36.1922,36.2261,716818.0
2018-09-28 14:10:00,42.76,42.77,42.74,42.75,314320.0,36.2176,36.2261,36.2007,36.2092,314320.0
2018-09-28 14:20:00,42.75,42.77,42.73,42.77,238306.0,36.2092,36.2261,36.1922,36.2261,238306.0
2018-09-28 14:30:00,42.76,42.78,42.75,42.77,201713.0,36.2176,36.2346,36.2092,36.2261,201713.0
2018-09-28 14:40:00,42.77,42.78,42.75,42.76,195302.0,36.2261,36.2346,36.2092,36.2176,195302.0
2018-09-28 14:50:00,42.76,42.77,42.73,42.73,331793.0,36.2176,36.2261,36.1922,36.1922,331793.0
2018-09-28 15:00:00,42.73,42.77,42.72,42.73,217609.0,36.1922,36.2261,36.1838,36.1922,217609.0
2018-09-28 15:10:00,42.72,42.73,42.69,42.7,450339.0,36.1838,36.1922,36.1584,36.1668,450339.0
2018-09-28 15:20:00,42.7,42.73,42.69,42.7,397593.0,36.1668,36.1922,36.1584,36.1668,397593.0
2018-09-28 15:30:00,42.7,42.75,42.66,42.73,692829.0,36.1668,36.2092,36.1329,36.1922,692829.0
2018-09-28 15:40:00,42.73,42.79,42.71,42.76,940475.0,36.1922,36.2431,36.1753,36.2176,940475.0
2018-09-28 15:50:00,42.75,42.87,42.74,42.84,2067704.0,36.2092,36.3108,36.2007,36.2854,2067704.0
2018-10-01 09:30:00,43.09,43.13,42.91,42.92,630455.0,36.4972,36.531,36.3447,36.3532,630455.0
2018-10-01 09:40:00,42.92,43.01,42.89,42.97,513873.0,36.3532,36.4294,36.3278,36.3955,513873.0
2018-10-01 09:50:00,42.97,42.99,42.89,42.97,591770.0,36.3955,36.4125,36.3278,36.3955,591770.0
2018-10-01 10:00:00,42.98,43.1,42.96,43.05,1182595.0,36.404,36.5056,36.387,36.4633,1182595.0
2018-10-01 10:10:00,43.05,43.06,42.96,43.03,393869.0,36.4633,36.4717,36.387,36.4463,393869.0
2018-10-01 10:20:00,43.03,43.14,43.02,43.13,463834.0,36.4463,36.5395,36.4379,36.531,463834.0
2018-10-01 10:30:00,43.13,43.17,43.06,43.11,513924.0,36.531,36.5649,36.4717,36.5141,513924.0
2018-10-01 10:40:00,43.11,43.13,43.03,43.06,544532.0,36.5141,36.531,36.4463,36.4717,544532.0
2018-10-01 10:50:00,43.06,43.13,43.03,43.13,284243.0,36.4717,36.531,36.4463,36.531,284243.0
2018-10-01 11:00:00,43.13,43.17,43.1,43.16,394526.0,36.531,36.5649,36.5056,36.5564,394526.0
2018-10-01 11:10:00,43.16,43.21,43.16,43.19,479539.0,36.5564,36.5988,36.5564,36.5819,479539.0
2018-10-01 11:20:00,43.19,43.23,43.19,43.22,309780.0,36.5819,36.6157,36.5819,36.6073,309780.0
2018-10-01 11:30:00,43.22,43.22,43.07,43.09,1011920.0,36.6073,36.6073,36.4802,36.4972,1011920.0
2018-10-01 11:40:00,43.09,43.17,43.09,43.16,231470.0,36.4972,36.5649,36.4972,36.5564,231470.0
2018-10-01 11:50:00,43.16,43.18,43.12,43.15,229230.0,36.5564,36.5734,36.5226,36.548,229230.0
2018-10-01 12:00:00,43.16,43.19,43.14,43.16,430765.0,36.5564,36.5819,36.5395,36.5564,430765.0
2018-10-01 12:10:00,43.16,43.2,43.16,43.19,113123.0,36.5564,36.5903,36.5564,36.5819,113123.0
2018-10-01 12:20:00,43.19,43.19,43.1,43.13,317672.0,36.5819,36.5819,36.5056,36.531,317672.0
2018-10-01 12:30:00,43.12,43.13,43.06,43.08,633978.0,36.5226,36.531,36.4717,36.4887,633978.0
2018-10-01 12:40:00,43.08,43.1,42.99,43.02,784964.0,36.4887,36.5056,36.4125,36.4379,784964.0
2018-10-01 12:50:00,43.02,43.03,43.01,43.02,70643.0,36.4379,36.4463,36.4294,36.4379,70643.0
2018-10-01 13:00:00,43.02,43.09,43.01,43.08,130211.0,36.4379,36.4972,36.4294,36.4887,130211.0
2018-10-01 13:10:00,43.09,43.12,43.08,43.11,117525.0,36.4972,36.5226,36.4887,36.5141,117525.0
2018-10-01 13:20:00,43.1,43.13,43.08,43.09,233661.0,36.5056,36.531,36.4887,36.4972,233661.0
2018-10-01 13:30:00,43.09,43.13,43.09,43.11,162151.0,36.4972,36.531,36.4972,36.5141,162151.0
2018-10-01 13:40:00,43.11,43.13,43.1,43.12,77985.0,36.5141,36.531,36.5056,36.5226,77985.0
2018-10-01 13:50:00,43.12,43.12,43.08,43.09,147018.0,36.5226,36.5226,36.4887,36.4972,147018.0
2018-10-01 14:00:00,43.09,43.12,43.04,43.12,510032.0,36.4972,36.5226,36.4548,36.5226,510032.0
2018-10-01 14:10:00,43.11,43.11,43.08,43.08,100939.0,36.5141,36.5141,36.4887,36.4887,100939.0
2018-10-01 14:20:00,43.08,43.11,43.07,43.11,123338.0,36.4887,36.5141,36.4802,36.5141,123338.0
2018-10-01 14:30:00,43.11,43.11,43.05,43.08,229813.0,36.5141,36.5141,36.4633,36.4887,229813.0
2018-10-01 14:40:00,43.08,43.11,43.07,43.1,87672.0,36.4887,36.5141,36.4802,36.5056,87672.0
2018-10-01 14:50:00,43.1,43.12,43.09,43.11,176322.0,36.5056,36.5226,36.4972,36.5141,176322.0
2018-10-01 15:00:00,43.11,43.13,43.1,43.12,169972.0,36.5141,36.531,36.5056,36.5226,169972.0
2018-10-01 15:10:00,43.13,43.13,43.09,43.11,177105.0,36.531,36.531,36.4972,36.5141,177105.0
2018-10-01 15:20:00,43.1,43.11,42.97,42.99,382900.0,36.5056,36.5141,36.3955,36.4125,382900.0
2018-10-01 15:30:00,42.99,43.0,42.93,42.94,274630.0,36.4125,36.4209,36.3616,36.3701,274630.0
2018-10-01 15:40:00,42.94,42.97,42.92,42.94,736590.0,36.3701,36.3955,36.3532,36.3701,736590.0
2018-10-01 15:50:00,42.94,43.05,42.94,43.04,1397582.0,36.3701,36.4633,36.3701,36.4548,1397582.0
2018-10-02 09:30:00,41.94,42.08,41.93,42.01,3492671.0,35.5231,35.6417,35.5146,35.5824,3492671.0
2018-10-02 09:40:00,42.01,42.13,42.01,42.09,999508.0,35.5824,35.684,35.5824,35.6502,999508.0
2018-10-02 09:50:00,42.09,42.12,42.05,42.12,1039299.0,35.6502,35.6756,35.6163,35.6756,1039299.0
2018-10-02 10:00:00,42.12,42.13,42.0,42.01,939443.0,35.6756,35.684,35.5739,35.5824,939443.0
2018-10-02 10:10:00,42.01,42.07,41.98,41.99,910635.0,35.5824,35.6332,35.557,35.5655,910635.0
2018-10-02 10:20:00,42.0,42.01,41.95,41.98,742554.0,35.5739,35.5824,35.5316,35.557,742554.0
2018-10-02 10:30:00,41.98,42.0,41.91,41.92,1006354.0,35.557,35.5739,35.4977,35.5062,1006354.0
2018-10-02 10:40:00,41.92,42.04,41.9,42.02,734533.0,35.5062,35.6078,35.4892,35.5909,734533.0
2018-10-02 10:50:00,42.02,42.1,42.02,42.05,481144.0,35.5909,35.6586,35.5909,35.6163,481144.0
2018-10-02 11:00:00,42.06,42.15,42.05,42.14,1337028.0,35.6247,35.701,35.6163,35.6925,1337028.0
2018-10-02 11:10:00,42.14,42.14,42.05,42.05,211179.0,35.6925,35.6925,35.6163,35.6163,211179.0
2018-10-02 11:20:00,42.05,42.14,42.05,42.12,483657.0,35.6163,35.6925,35.6163,35.6756,483657.0
2018-10-02 11:30:00,42.13,42.15,42.07,42.08,258527.0,35.684,35.701,35.6332,35.6417,258527.0
2018-10-02 11:40:00,42.08,42.18,42.07,42.17,464566.0,35.6417,35.7264,35.6332,35.7179,464566.0
2018-10-02 11:50:00,42.18,42.22,42.15,42.18,1004424.0,35.7264,35.7603,35.701,35.7264,1004424.0
2018-10-02 12:00:00,42.18,42.23,42.16,42.22,831935.0,35.7264,35.7687,35.7094,35.7603,831935.0
2018-10-02 12:10:00,42.22,42.22,42.11,42.13,465047.0,35.7603,35.7603,35.6671,35.684,465047.0
2018-10-02 12:20:00,42.13,42.17,42.11,42.16,212738.0,35.684,35.7179,35.6671,35.7094,212738.0
2018-10-02 12:30:00,42.16,42.2,42.15,42.2,230359.0,35.7094,35.7433,35.701,35.7433,230359.0
2018-10-02 12:40:00,42.2,42.21,42.12,42.13,210474.0,35.7433,35.7518,35.6756,35.684,210474.0
2018-10-02 12:50:00,42.13,42.14,42.09,42.1,435242.0,35.684,35.6925,35.6502,35.6586,435242.0
2018-10-02 13:00:00,42.1,42.12,42.09,42.11,287594.0,35.6586,35.6756,35.6502,35.6671,287594.0
2018-10-02 13:10:00,42.12,42.16,42.11,42.14,146295.0,35.6756,35.7094,35.6671,35.6925,146295.0
2018-10-02 13:20:00,42.15,42.17,42.14,42.15,69412.0,35.701,35.7179,35.6925,35.701,69412.0
2018-10-02 13:30:00,42.15,42.2,42.14,42.17,596131.0,35.701,35.7433,35.6925,35.7179,596131.0
2018-10-02 13:40:00,42.18,42.23,42.17,42.22,320016.0,35.7264,35.7687,35.7179,35.7603,320016.0
2018-10-02 13:50:00,42.23,42.23,42.17,42.18,380249.0,35.7687,35.7687,35.7179,35.7264,380249.0
2018-10-02 14:00:00,42.18,42.22,42.17,42.22,249078.0,35.7264,35.7603,35.7179,35.7603,249078.0
2018-10-02 14:10:00,42.22,42.22,42.18,42.21,311476.0,35.7603,35.7603,35.7264,35.7518,311476.0
2018-10-02 14:20:00,42.2,42.22,42.19,42.21,211429.0,35.7433,35.7603,35.7349,35.7518,211429.0
2018-10-02 14:30:00,42.2,42.21,42.16,42.18,240235.0,35.7433,35.7518,35.7094,35.7264,240235.0
2018-10-02 14:40:00,42.18,42.19,42.14,42.17,388205.0,35.7264,35.7349,35.6925,35.7179,388205.0
2018-10-02 14:50:00,42.16,42.18,42.08,42.09,984927.0,35.7094,35.7264,35.6417,35.6502,984927.0
2018-10-02 15:00:00,42.1,42.1,42.02,42.05,1189313.0,35.6586,35.6586,35.5909,35.6163,1189313.0
2018-10-02 15:10:00,42.05,42.07,42.01,42.02,588103.0,35.6163,35.6332,35.5824,35.5909,588103.0
2018-10-02 15:20:00,42.02,42.06,42.01,42.05,427076.0,35.5909,35.6247,35.5824,35.6163,427076.0
2018-10-02 15:30:00,42.05,42.07,42.01,42.02,768607.0,35.6163,35.6332,35.5824,35.5909,768607.0
2018-10-02 15:40:00,42.02,42.08,42.02,42.05,1417739.0,35.5909,35.6417,35.5909,35.6163,1417739.0
2018-10-02 15:50:00,42.06,42.08,41.97,41.99,2722669.0,35.6247,35.6417,35.5485,35.5655,2722669.0
2018-10-03 09:30:00,42.23,42.24,42.13,42.19,749967.0,35.7687,35.7772,35.684,35.7349,749967.0
2018-10-03 09:40:00,42.19,42.21,42.14,42.16,280055.0,35.7349,35.7518,35.6925,35.7094,280055.0
2018-10-03 09:50:00,42.16,42.17,42.12,42.13,178014.0,35.7094,35.7179,35.6756,35.684,178014.0
2018-10-03 10:00:00,42.13,42.2,42.11,42.2,482396.0,35.684,35.7433,35.6671,35.7433,482396.0
2018-10-03 10:10:00,42.2,42.23,42.17,42.22,308885.0,35.7433,35.7687,35.7179,35.7603,308885.0
2018-10-03 10:20:00,42.22,42.26,42.21,42.22,324683.0,35.7603,35.7941,35.7518,35.7603,324683.0
2018-10-03 10:30:00,42.23,42.23,42.15,42.16,285148.0,35.7687,35.7687,35.701,35.7094,285148.0
2018-10-03 10:40:00,42.16,42.19,42.1,42.17,223740.0,35.7094,35.7349,35.6586,35.7179,223740.0
2018-10-03 10:50:00,42.17,42.17,42.1,42.13,144511.0,35.7179,35.7179,35.6586,35.684,144511.0
2018-10-03 11:00:00,42.13,42.14,42.05,42.07,330611.0,35.684,35.6925,35.6163,35.6332,330611.0
2018-10-03 11:10:00,42.07,42.09,42.05,42.07,115707.0,35.6332,35.6502,35.6163,35.6332,115707.0
2018-10-03 11:20:00,42.07,42.09,42.04,42.09,148924.0,35.6332,35.6502,35.6078,35.6502,148924.0
2018-10-03 11:30:00,42.09,42.1,42.02,42.02,866676.0,35.6502,35.6586,35.5909,35.5909,866676.0
2018-10-03 11:40:00,42.02,42.05,41.99,42.04,185615.0,35.5909,35.6163,35.5655,35.6078,185615.0
2018-10-03 11:50:00,42.04,42.07,42.03,42.06,164708.0,35.6078,35.6332,35.5993,35.6247,164708.0
2018-10-03 12:00:00,42.06,42.07,41.99,42.0,218585.0,35.6247,35.6332,35.5655,35.5739,218585.0
2018-10-03 12:10:00,42.0,42.04,42.0,42.03,184127.0,35.5739,35.6078,35.5739,35.5993,184127.0
2018-10-03 12:20:00,42.03,42.07,42.03,42.07,236059.0,35.5993,35.6332,35.5993,35.6332,236059.0
2018-10-03 12:30:00,42.06,42.1,42.04,42.04,370639.0,35.6247,35.6586,35.6078,35.6078,370639.0
2018-10-03 12:40:00,42.04,42.06,42.02,42.06,215059.0,35.6078,35.6247,35.5909,35.6247,215059.0
2018-10-03 12:50:00,42.06,42.06,42.02,42.04,260770.0,35.6247,35.6247,35.5909,35.6078,260770.0
2018-10-03 13:00:00,42.04,42.07,42.01,42.02,212110.0,35.6078,35.6332,35.5824,35.5909,212110.0
2018-10-03 13:10:00,42.02,42.05,42.0,42.02,364599.0,35.5909,35.6163,35.5739,35.5909,364599.0
2018-10-03 13:20:00,42.01,42.02,41.98,42.02,308625.0,35.5824,35.5909,35.557,35.5909,308625.0
2018-10-03 13:30:00,42.02,42.07,42.0,42.05,153808.0,35.5909,35.6332,35.5739,35.6163,153808.0
2018-10-03 13:40:00,42.05,42.06,42.01,42.01,83154.0,35.6163,35.6247,35.5824,35.5824,83154.0
2018-10-03 13:50:00,42.01,42.03,41.99,42.0,166822.0,35.5824,35.5993,35.5655,35.5739,166822.0
2018-10-03 14:00:00,42.0,42.02,41.97,41.99,357492.0,35.5739,35.5909,35.5485,35.5655,357492.0
2018-10-03 14:10:00,41.99,41.99,41.94,41.94,305534.0,35.5655,35.5655,35.5231,35.5231,305534.0
2018-10-03 14:20:00,41.95,41.96,41.92,41.94,276923.0,35.5316,35.54,35.5062,35.5231,276923.0
2018-10-03 14:30:00,41.94,41.94,41.83,41.87,636069.0,35.5231,35.5231,35.4299,35.4638,636069.0
2018-10-03 14:40:00,41.86,41.87,41.8,41.81,417990.0,35.4553,35.4638,35.4045,35.413,417990.0
2018-10-03 14:50:00,41.81,41.82,41.73,41.76,1097723.0,35.413,35.4215,35.3452,35.3706,1097723.0
2018-10-03 15:00:00,41.76,41.78,41.71,41.75,646670.0,35.3706,35.3876,35.3283,35.3622,646670.0
2018-10-03 15:10:00,41.75,41.75,41.66,41.67,916904.0,35.3622,35.3622,35.2859,35.2944,916904.0
2018-10-03 15:20:00,41.68,41.7,41.61,41.64,1044534.0,35.3029,35.3198,35.2436,35.269,1044534.0
2018-10-03 15:30:00,41.64,41.69,41.64,41.66,1176266.0,35.269,35.3114,35.269,35.2859,1176266.0
2018-10-03 15:40:00,41.66,41.71,41.64,41.69,954030.0,35.2859,35.3283,35.269,35.3114,954030.0
2018-10-03 15:50:00,41.69,41.78,41.69,41.74,2802025.0,35.3114,35.3876,35.3114,35.3537,2802025.0
2018-10-04 09:30:00,41.21,41.21,41.08,41.14,881381.0,34.9048,34.9048,34.7947,34.8455,881381.0
2018-10-04 09:40:00,41.14,41.15,41.06,41.14,1055699.0,34.8455,34.854,34.7777,34.8455,1055699.0
2018-10-04 09:50:00,41.14,41.18,41.11,41.14,935975.0,34.8455,34.8794,34.8201,34.8455,935975.0
2018-10-04 10:00:00,41.13,41.14,40.98,40.99,2225094.0,34.837,34.8455,34.71,34.7185,2225094.0
2018-10-04 10:10:00,40.99,41.0,40.9,40.93,1235590.0,34.7185,34.7269,34.6422,34.6676,1235590.0
2018-10-04 10:20:00,40.93,40.95,40.83,40.88,2429090.0,34.6676,34.6846,34.5829,34.6253,2429090.0
2018-10-04 10:30:00,40.88,40.88,40.66,40.73,5396930.0,34.6253,34.6253,34.439,34.4982,5396930.0
2018-10-04 10:40:00,40.73,40.8,40.71,40.8,1680934.0,34.4982,34.5575,34.4813,34.5575,1680934.0
2018-10-04 10:50:00,40.8,40.85,40.71,40.71,1087557.0,34.5575,34.5999,34.4813,34.4813,1087557.0
2018-10-04 11:00:00,40.71,40.84,40.7,40.77,1215048.0,34.4813,34.5914,34.4728,34.5321,1215048.0
2018-10-04 11:10:00,40.77,40.84,40.76,40.8,752448.0,34.5321,34.5914,34.5237,34.5575,752448.0
2018-10-04 11:20:00,40.8,40.82,40.75,40.77,435102.0,34.5575,34.5745,34.5152,34.5321,435102.0
2018-10-04 11:30:00,40.77,40.78,40.67,40.67,931516.0,34.5321,34.5406,34.4474,34.4474,931516.0
2018-10-04 11:40:00,40.68,40.75,40.67,40.72,913018.0,34.4559,34.5152,34.4474,34.4898,913018.0
2018-10-04 11:50:00,40.72,40.76,40.66,40.75,914728.0,34.4898,34.5237,34.439,34.5152,914728.0
2018-10-04 12:00:00,40.75,40.75,40.62,40.66,1089927.0,34.5152,34.5152,34.4051,34.439,1089927.0
2018-10-04 12:10:00,40.66,40.67,40.55,40.58,1048895.0,34.439,34.4474,34.3458,34.3712,1048895.0
2018-10-04 12:20:00,40.58,40.6,40.48,40.59,1102966.0,34.3712,34.3881,34.2865,34.3797,1102966.0
2018-10-04 12:30:00,40.59,40.71,40.57,40.7,908959.0,34.3797,34.4813,34.3627,34.4728,908959.0
2018-10-04 12:40:00,40.69,40.7,40.63,40.63,1164042.0,34.4644,34.4728,34.4135,34.4135,1164042.0
2018-10-04 12:50:00,40.63,40.67,40.61,40.64,788718.0,34.4135,34.4474,34.3966,34.422,788718.0
2018-10-04 13:00:00,40.63,40.63,40.54,40.59,804288.0,34.4135,34.4135,34.3373,34.3797,804288.0
2018-10-04 13:10:00,40.59,40.6,40.53,40.55,686087.0,34.3797,34.3881,34.3288,34.3458,686087.0
2018-10-04 13:20:00,40.56,40.6,40.52,40.6,311106.0,34.3543,34.3881,34.3204,34.3881,311106.0
2018-10-04 13:30:00,40.6,40.6,40.53,40.55,1022631.0,34.3881,34.3881,34.3288,34.3458,1022631.0
2018-10-04 13:40:00,40.56,40.6,40.54,40.55,913290.0,34.3543,34.3881,34.3373,34.3458,913290.0
2018-10-04 13:50:00,40.56,40.57,40.51,40.57,413330.0,34.3543,34.3627,34.3119,34.3627,413330.0
2018-10-04 14:00:00,40.57,40.58,40.51,40.52,296153.0,34.3627,34.3712,34.3119,34.3204,296153.0
2018-10-04 14:10:00,40.52,40.57,40.5,40.52,328644.0,34.3204,34.3627,34.3034,34.3204,328644.0
2018-10-04 14:20:00,40.52,40.56,40.5,40.54,347649.0,34.3204,34.3543,34.3034,34.3373,347649.0
2018-10-04 14:30:00,40.54,40.65,40.51,40.64,593915.0,34.3373,34.4305,34.3119,34.422,593915.0
2018-10-04 14:40:00,40.65,40.67,40.6,40.65,542211.0,34.4305,34.4474,34.3881,34.4305,542211.0
2018-10-04 14:50:00,40.65,40.76,40.64,40.75,700282.0,34.4305,34.5237,34.422,34.5152,700282.0
2018-10-04 15:00:00,40.74,40.76,40.69,40.75,289707.0,34.5067,34.5237,34.4644,34.5152,289707.0
2018-10-04 15:10:00,40.75,40.81,40.71,40.8,1411698.0,34.5152,34.566,34.4813,34.5575,1411698.0
2018-10-04 15:20:00,40.8,40.81,40.73,40.73,1002004.0,34.5575,34.566,34.4982,34.4982,1002004.0
2018-10-04 15:30:00,40.73,40.74,40.65,40.66,1001182.0,34.4982,34.5067,34.4305,34.439,1001182.0
2018-10-04 15:40:00,40.66,40.83,40.65,40.79,2450919.0,34.439,34.5829,34.4305,34.5491,2450919.0
2018-10-04 15:50:00,40.79,40.82,40.69,40.72,4467919.0,34.5491,34.5745,34.4644,34.4898,4467919.0
2018-10-05 09:30:00,41.0,41.03,40.83,40.98,697309.0,34.7269,34.7523,34.5829,34.71,697309.0
2018-10-05 09:40:00,40.97,41.01,40.93,40.93,549447.0,34.7015,34.7354,34.6676,34.6676,549447.0
2018-10-05 09:50:00,40.94,40.97,40.84,40.85,492785.0,34.6761,34.7015,34.5914,34.5999,492785.0
2018-10-05 10:00:00,40.85,40.92,40.82,40.87,666761.0,34.5999,34.6592,34.5745,34.6168,666761.0
2018-10-05 10:10:00,40.87,40.88,40.81,40.83,635758.0,34.6168,34.6253,34.566,34.5829,635758.0
2018-10-05 10:20:00,40.84,40.98,40.83,40.96,268372.0,34.5914,34.71,34.5829,34.693,268372.0
2018-10-05 10:30:00,40.95,41.01,40.93,40.95,668596.0,34.6846,34.7354,34.6676,34.6846,668596.0
2018-10-05 10:40:00,40.95,40.95,40.84,40.85,1277315.0,34.6846,34.6846,34.5914,34.5999,1277315.0
2018-10-05 10:50:00,40.84,40.92,40.82,40.84,1910616.0,34.5914,34.6592,34.5745,34.5914,1910616.0
2018-10-05 11:00:00,40.84,40.85,40.76,40.8,1090598.0,34.5914,34.5999,34.5237,34.5575,1090598.0
2018-10-05 11:10:00,40.8,40.82,40.75,40.76,317904.0,34.5575,34.5745,34.5152,34.5237,317904.0
2018-10-05 11:20:00,40.75,40.81,40.7,40.7,333239.0,34.5152,34.566,34.4728,34.4728,333239.0
2018-10-05 11:30:00,40.71,40.72,40.66,40.7,583533.0,34.4813,34.4898,34.439,34.4728,583533.0
2018-10-05 11:40:00,40.7,40.7,40.58,40.63,552336.0,34.4728,34.4728,34.3712,34.4135,552336.0
2018-10-05 11:50:00,40.62,40.63,40.54,40.55,632522.0,34.4051,34.4135,34.3373,34.3458,632522.0
2018-10-05 12:00:00,40.55,40.66,40.54,40.65,561322.0,34.3458,34.439,34.3373,34.4305,561322.0
2018-10-05 12:10:00,40.65,40.66,40.58,40.65,217373.0,34.4305,34.439,34.3712,34.4305,217373.0
2018-10-05 12:20:00,40.65,40.68,40.62,40.63,302760.0,34.4305,34.4559,34.4051,34.4135,302760.0
2018-10-05 12:30:00,40.63,40.63,40.55,40.58,184802.0,34.4135,34.4135,34.3458,34.3712,184802.0
2018-10-05 12:40:00,40.57,40.58,40.52,40.58,723767.0,34.3627,34.3712,34.3204,34.3712,723767.0
2018-10-05 12:50:00,40.58,40.6,40.55,40.57,249418.0,34.3712,34.3881,34.3458,34.3627,249418.0
2018-10-05 13:00:00,40.57,40.57,40.51,40.53,216738.0,34.3627,34.3627,34.3119,34.3288,216738.0
2018-10-05 13:10:00,40.53,40.57,40.48,40.55,715502.0,34.3288,34.3627,34.2865,34.3458,715502.0
2018-10-05 13:20:00,40.55,40.56,40.46,40.5,465091.0,34.3458,34.3543,34.2696,34.3034,465091.0
2018-10-05 13:30:00,40.5,40.56,40.48,40.55,478728.0,34.3034,34.3543,34.2865,34.3458,478728.0
2018-10-05 13:40:00,40.55,40.66,40.55,40.66,393640.0,34.3458,34.439,34.3458,34.439,393640.0
2018-10-05 13:50:00,40.66,40.68,40.63,40.66,178904.0,34.439,34.4559,34.4135,34.439,178904.0
2018-10-05 14:00:00,40.66,40.71,40.64,40.65,156340.0,34.439,34.4813,34.422,34.4305,156340.0
2018-10-05 14:10:00,40.66,40.76,40.64,40.75,293236.0,34.439,34.5237,34.422,34.5152,293236.0
2018-10-05 14:20:00,40.76,40.8,40.74,40.79,394903.0,34.5237,34.5575,34.5067,34.5491,394903.0
2018-10-05 14:30:00,40.79,40.84,40.78,40.8,455727.0,34.5491,34.5914,34.5406,34.5575,455727.0
2018-10-05 14:40:00,40.81,40.89,40.8,40.84,457227.0,34.566,34.6338,34.5575,34.5914,457227.0
2018-10-05 14:50:00,40.84,40.86,40.8,40.85,203907.0,34.5914,34.6083,34.5575,34.5999,203907.0
2018-10-05 15:00:00,40.84,40.89,40.82,40.86,519647.0,34.5914,34.6338,34.5745,34.6083,519647.0
2018-10-05 15:10:00,40.86,40.87,40.82,40.82,269193.0,34.6083,34.6168,34.5745,34.5745,269193.0
2018-10-05 15:20:00,40.82,40.89,40.81,40.84,476685.0,34.5745,34.6338,34.566,34.5914,476685.0
2018-10-05 15:30:00,40.84,40.84,40.77,40.79,572776.0,34.5914,34.5914,34.5321,34.5491,572776.0
2018-10-05 15:40:00,40.79,40.89,40.77,40.88,691172.0,34.5491,34.6338,34.5321,34.6253,691172.0
2018-10-05 15:50:00,40.88,40.9,40.83,40.88,3038744.0,34.6253,34.6422,34.5829,34.6253,3038744.0
2018-10-08 09:30:00,40.24,40.31,40.18,40.31,1574483.0,34.0832,34.1425,34.0324,34.1425,1574483.0
2018-10-08 09:40:00,40.3,40.4,40.25,40.35,870051.0,34.134,34.2187,34.0917,34.1764,870051.0
2018-10-08 09:50:00,40.36,40.45,40.35,40.44,282730.0,34.1849,34.2611,34.1764,34.2526,282730.0
2018-10-08 10:00:00,40.44,40.51,40.43,40.5,446980.0,34.2526,34.3119,34.2441,34.3034,446980.0
2018-10-08 10:10:00,40.5,40.56,40.47,40.48,444454.0,34.3034,34.3543,34.278,34.2865,444454.0
2018-10-08 10:20:00,40.48,40.51,40.45,40.47,418480.0,34.2865,34.3119,34.2611,34.278,418480.0
2018-10-08 10:30:00,40.46,40.47,40.41,40.45,389561.0,34.2696,34.278,34.2272,34.2611,389561.0
2018-10-08 10:40:00,40.46,40.47,40.37,40.4,271276.0,34.2696,34.278,34.1933,34.2187,271276.0
2018-10-08 10:50:00,40.39,40.44,40.38,40.44,297758.0,34.2103,34.2526,34.2018,34.2526,297758.0
2018-10-08 11:00:00,40.43,40.44,40.33,40.34,540658.0,34.2441,34.2526,34.1594,34.1679,540658.0
2018-10-08 11:10:00,40.35,40.38,40.32,40.36,398959.0,34.1764,34.2018,34.151,34.1849,398959.0
2018-10-08 11:20:00,40.36,40.41,40.32,40.33,496112.0,34.1849,34.2272,34.151,34.1594,496112.0
2018-10-08 11:30:00,40.33,40.34,40.23,40.24,647009.0,34.1594,34.1679,34.0747,34.0832,647009.0
2018-10-08 11:40:00,40.24,40.26,40.17,40.19,696601.0,34.0832,34.1002,34.0239,34.0409,696601.0
2018-10-08 11:50:00,40.2,40.34,40.19,40.33,1720188.0,34.0493,34.1679,34.0409,34.1594,1720188.0
2018-10-08 12:00:00,40.33,40.34,40.28,40.32,534735.0,34.1594,34.1679,34.1171,34.151,534735.0
2018-10-08 12:10:00,40.31,40.33,40.27,40.3,244284.0,34.1425,34.1594,34.1086,34.134,244284.0
2018-10-08 12:20:00,40.29,40.36,40.28,40.36,307792.0,34.1256,34.1849,34.1171,34.1849,307792.0
2018-10-08 12:30:00,40.35,40.37,40.31,40.34,240090.0,34.1764,34.1933,34.1425,34.1679,240090.0
2018-10-08 12:40:00,40.34,40.37,40.31,40.34,136504.0,34.1679,34.1933,34.1425,34.1679,136504.0
2018-10-08 12:50:00,40.34,40.36,40.25,40.26,266141.0,34.1679,34.1849,34.0917,34.1002,266141.0
2018-10-08 13:00:00,40.26,40.36,40.25,40.35,416302.0,34.1002,34.1849,34.0917,34.1764,416302.0
2018-10-08 13:10:00,40.35,40.35,40.26,40.26,236679.0,34.1764,34.1764,34.1002,34.1002,236679.0
2018-10-08 13:20:00,40.27,40.28,40.23,40.25,262655.0,34.1086,34.1171,34.0747,34.0917,262655.0
2018-10-08 13:30:00,40.25,40.32,40.24,40.3,206769.0,34.0917,34.151,34.0832,34.134,206769.0
2018-10-08 13:40:00,40.3,40.36,40.3,40.31,239273.0,34.134,34.1849,34.134,34.1425,239273.0
2018-10-08 13:50:00,40.32,40.37,40.32,40.33,309454.0,34.151,34.1933,34.151,34.1594,309454.0
2018-10-08 14:00:00,40.33,40.5,40.32,40.48,470626.0,34.1594,34.3034,34.151,34.2865,470626.0
2018-10-08 14:10:00,40.48,40.51,40.45,40.46,367021.0,34.2865,34.3119,34.2611,34.2696,367021.0
2018-10-08 14:20:00,40.47,40.52,40.46,40.48,154255.0,34.278,34.3204,34.2696,34.2865,154255.0
2018-10-08 14:30:00,40.48,40.53,40.47,40.53,175719.0,34.2865,34.3288,34.278,34.3288,175719.0
2018-10-08 14:40:00,40.54,40.57,40.51,40.57,310912.0,34.3373,34.3627,34.3119,34.3627,310912.0
2018-10-08 14:50:00,40.57,40.6,40.55,40.57,412811.0,34.3627,34.3881,34.3458,34.3627,412811.0
2018-10-08 15:00:00,40.57,40.61,40.55,40.58,264546.0,34.3627,34.3966,34.3458,34.3712,264546.0
2018-10-08 15:10:00,40.58,40.63,40.56,40.63,250835.0,34.3712,34.4135,34.3543,34.4135,250835.0
2018-10-08 15:20:00,40.63,40.64,40.55,40.57,247015.0,34.4135,34.422,34.3458,34.3627,247015.0
2018-10-08 15:30:00,40.57,40.67,40.56,40.67,539868.0,34.3627,34.4474,34.3543,34.4474,539868.0
2018-10-08 15:40:00,40.67,40.71,40.64,40.66,1216678.0,34.4474,34.4813,34.422,34.439,1216678.0
2018-10-08 15:50:00,40.66,40.71,40.59,40.65,3401445.0,34.439,34.4813,34.3797,34.4305,3401445.0
2018-10-09 09:30:00,40.42,40.48,40.36,40.37,867987.0,34.2357,34.2865,34.1849,34.1933,867987.0
2018-10-09 09:40:00,40.37,40.37,40.23,40.28,632894.0,34.1933,34.1933,34.0747,34.1171,632894.0
2018-10-09 09:50:00,40.27,40.47,40.26,40.46,535105.0,34.1086,34.278,34.1002,34.2696,535105.0
2018-10-09 10:00:00,40.46,40.52,40.44,40.45,653604.0,34.2696,34.3204,34.2526,34.2611,653604.0
2018-10-09 10:10:00,40.45,40.52,40.41,40.52,387565.0,34.2611,34.3204,34.2272,34.3204,387565.0
2018-10-09 10:20:00,40.52,40.59,40.51,40.57,468886.0,34.3204,34.3797,34.3119,34.3627,468886.0
2018-10-09 10:30:00,40.57,40.64,40.56,40.59,1282718.0,34.3627,34.422,34.3543,34.3797,1282718.0
2018-10-09 10:40:00,40.59,40.67,40.56,40.63,780967.0,34.3797,34.4474,34.3543,34.4135,780967.0
2018-10-09 10:50:00,40.64,40.65,40.49,40.51,854750.0,34.422,34.4305,34.295,34.3119,854750.0
2018-10-09 11:00:00,40.51,40.54,40.36,40.37,2564422.0,34.3119,34.3373,34.1849,34.1933,2564422.0
2018-10-09 11:10:00,40.37,40.46,40.36,40.39,526950.0,34.1933,34.2696,34.1849,34.2103,526950.0
2018-10-09 11:20:00,40.39,40.52,40.39,40.51,331092.0,34.2103,34.3204,34.2103,34.3119,331092.0
2018-10-09 11:30:00,40.51,40.53,40.44,40.49,270338.0,34.3119,34.3288,34.2526,34.295,270338.0
2018-10-09 11:40:00,40.5,40.52,40.47,40.47,122600.0,34.3034,34.3204,34.278,34.278,122600.0
2018-10-09 11:50:00,40.48,40.55,40.48,40.52,444828.0,34.2865,34.3458,34.2865,34.3204,444828.0
2018-10-09 12:00:00,40.52,40.61,40.51,40.57,293515.0,34.3204,34.3966,34.3119,34.3627,293515.0
2018-10-09 12:10:00,40.56,40.6,40.52,40.52,452918.0,34.3543,34.3881,34.3204,34.3204,452918.0
2018-10-09 12:20:00,40.52,40.56,40.52,40.53,145751.0,34.3204,34.3543,34.3204,34.3288,145751.0
2018-10-09 12:30:00,40.53,40.54,40.48,40.52,262042.0,34.3288,34.3373,34.2865,34.3204,262042.0
2018-10-09 12:40:00,40.52,40.52,40.41,40.44,486226.0,34.3204,34.3204,34.2272,34.2526,486226.0
2018-10-09 12:50:00,40.44,40.47,40.42,40.45,203754.0,34.2526,34.278,34.2357,34.2611,203754.0
2018-10-09 13:00:00,40.44,40.48,40.39,40.46,500296.0,34.2526,34.2865,34.2103,34.2696,500296.0
2018-10-09 13:10:00,40.45,40.54,40.45,40.5,308222.0,34.2611,34.3373,34.2611,34.3034,308222.0
2018-10-09 13:20:00,40.51,40.58,40.5,40.53,269393.0,34.3119,34.3712,34.3034,34.3288,269393.0
2018-10-09 13:30:00,40.53,40.53,40.44,40.48,410282.0,34.3288,34.3288,34.2526,34.2865,410282.0
2018-10-09 13:40:00,40.48,40.52,40.45,40.51,276023.0,34.2865,34.3204,34.2611,34.3119,276023.0
2018-10-09 13:50:00,40.5,40.56,40.48,40.52,107525.0,34.3034,34.3543,34.2865,34.3204,107525.0
2018-10-09 14:00:00,40.52,40.53,40.41,40.47,1262954.0,34.3204,34.3288,34.2272,34.278,1262954.0
2018-10-09 14:10:00,40.48,40.53,40.46,40.48,111482.0,34.2865,34.3288,34.2696,34.2865,111482.0
2018-10-09 14:20:00,40.48,40.54,40.47,40.51,99221.0,34.2865,34.3373,34.278,34.3119,99221.0
2018-10-09 14:30:00,40.52,40.56,40.49,40.54,320135.0,34.3204,34.3543,34.295,34.3373,320135.0
2018-10-09 14:40:00,40.54,40.54,40.47,40.5,249716.0,34.3373,34.3373,34.278,34.3034,249716.0
2018-10-09 14:50:00,40.5,40.55,40.5,40.52,109196.0,34.3034,34.3458,34.3034,34.3204,109196.0
2018-10-09 15:00:00,40.52,40.53,40.49,40.51,151266.0,34.3204,34.3288,34.295,34.3119,151266.0
2018-10-09 15:10:00,40.51,40.51,40.47,40.49,156125.0,34.3119,34.3119,34.278,34.295,156125.0
2018-10-09 15:20:00,40.49,40.5,40.44,40.46,256748.0,34.295,34.3034,34.2526,34.2696,256748.0
2018-10-09 15:30:00,40.46,40.47,40.43,40.47,283154.0,34.2696,34.278,34.2441,34.278,283154.0
2018-10-09 15:40:00,40.47,40.54,40.45,40.52,788971.0,34.278,34.3373,34.2611,34.3204,788971.0
2018-10-09 15:50:00,40.51,40.53,40.46,40.48,2204932.0,34.3119,34.3288,34.2696,34.2865,2204932.0
2018-10-10 09:30:00,40.49,40.52,40.22,40.23,2988743.0,34.295,34.3204,34.0663,34.0747,2988743.0
2018-10-10 09:40:00,40.24,40.3,40.18,40.19,1380366.0,34.0832,34.134,34.0324,34.0409,1380366.0
2018-10-10 09:50:00,40.18,40.23,40.01,40.08,2232400.0,34.0324,34.0747,33.8884,33.9477,2232400.0
2018-10-10 10:00:00,40.07,40.14,39.92,40.04,1502982.0,33.9392,33.9985,33.8122,33.9138,1502982.0
2018-10-10 10:10:00,40.05,40.07,39.97,40.05,672066.0,33.9223,33.9392,33.8545,33.9223,672066.0
2018-10-10 10:20:00,40.05,40.14,40.04,40.11,615791.0,33.9223,33.9985,33.9138,33.9731,615791.0
2018-10-10 10:30:00,40.1,40.16,40.02,40.03,523435.0,33.9646,34.0155,33.8969,33.9053,523435.0
2018-10-10 10:40:00,40.03,40.06,39.96,39.98,653222.0,33.9053,33.9308,33.8461,33.863,653222.0
2018-10-10 10:50:00,39.99,40.06,39.96,40.0,1012845.0,33.8715,33.9308,33.8461,33.8799,1012845.0
2018-10-10 11:00:00,40.0,40.02,39.89,39.9,588506.0,33.8799,33.8969,33.7868,33.7952,588506.0
2018-10-10 11:10:00,39.9,39.95,39.87,39.89,1128775.0,33.7952,33.8376,33.7698,33.7868,1128775.0
2018-10-10 11:20:00,39.9,39.97,39.83,39.91,547724.0,33.7952,33.8545,33.7359,33.8037,547724.0
2018-10-10 11:30:00,39.91,39.91,39.84,39.85,402568.0,33.8037,33.8037,33.7444,33.7529,402568.0
2018-10-10 11:40:00,39.85,40.02,39.84,40.0,502519.0,33.7529,33.8969,33.7444,33.8799,502519.0
2018-10-10 11:50:00,40.0,40.02,39.94,39.94,555192.0,33.8799,33.8969,33.8291,33.8291,555192.0
2018-10-10 12:00:00,39.93,39.96,39.88,39.91,439238.0,33.8206,33.8461,33.7783,33.8037,439238.0
2018-10-10 12:10:00,39.91,39.98,39.89,39.97,339397.0,33.8037,33.863,33.7868,33.8545,339397.0
2018-10-10 12:20:00,39.98,39.98,39.89,39.9,336151.0,33.863,33.863,33.7868,33.7952,336151.0
2018-10-10 12:30:00,39.9,39.93,39.86,39.87,517302.0,33.7952,33.8206,33.7614,33.7698,517302.0
2018-10-10 12:40:00,39.87,39.91,39.85,39.9,449637.0,33.7698,33.8037,33.7529,33.7952,449637.0
2018-10-10 12:50:00,39.9,39.94,39.87,39.88,173619.0,33.7952,33.8291,33.7698,33.7783,173619.0
2018-10-10 13:00:00,39.88,39.88,39.78,39.84,557022.0,33.7783,33.7783,33.6936,33.7444,557022.0
2018-10-10 13:10:00,39.84,39.95,39.81,39.95,472611.0,33.7444,33.8376,33.719,33.8376,472611.0
2018-10-10 13:20:00,39.94,39.97,39.91,39.94,364788.0,33.8291,33.8545,33.8037,33.8291,364788.0
2018-10-10 13:30:00,39.93,39.96,39.9,39.93,310189.0,33.8206,33.8461,33.7952,33.8206,310189.0
2018-10-10 13:40:00,39.93,39.94,39.85,39.9,202764.0,33.8206,33.8291,33.7529,33.7952,202764.0
2018-10-10 13:50:00,39.9,39.9,39.81,39.84,176774.0,33.7952,33.7952,33.719,33.7444,176774.0
2018-10-10 14:00:00,39.84,39.85,39.69,39.71,518235.0,33.7444,33.7529,33.6174,33.6343,518235.0
2018-10-10 14:10:00,39.7,39.82,39.7,39.79,558708.0,33.6258,33.7275,33.6258,33.7021,558708.0
2018-10-10 14:20:00,39.78,39.8,39.7,39.75,543213.0,33.6936,33.7105,33.6258,33.6682,543213.0
2018-10-10 14:30:00,39.74,39.78,39.68,39.7,540069.0,33.6597,33.6936,33.6089,33.6258,540069.0
2018-10-10 14:40:00,39.7,39.71,39.62,39.64,884226.0,33.6258,33.6343,33.5581,33.575,884226.0
2018-10-10 14:50:00,39.64,39.79,39.63,39.77,1208254.0,33.575,33.7021,33.5665,33.6851,1208254.0
2018-10-10 15:00:00,39.76,39.77,39.61,39.64,511479.0,33.6767,33.6851,33.5496,33.575,511479.0
2018-10-10 15:10:00,39.64,39.66,39.56,39.59,954486.0,33.575,33.592,33.5073,33.5327,954486.0
2018-10-10 15:20:00,39.59,39.72,39.59,39.71,2133604.0,33.5327,33.6428,33.5327,33.6343,2133604.0
2018-10-10 15:30:00,39.7,39.71,39.59,39.61,1451043.0,33.6258,33.6343,33.5327,33.5496,1451043.0
2018-10-10 15:40:00,39.61,39.73,39.51,39.72,4036327.0,33.5496,33.6512,33.4649,33.6428,4036327.0
2018-10-10 15:50:00,39.71,39.72,39.44,39.46,4077834.0,33.6343,33.6428,33.4056,33.4226,4077834.0
2018-10-11 09:30:00,39.27,39.38,39.16,39.18,2667735.0,33.2616,33.3548,33.1685,33.1854,2667735.0
2018-10-11 09:40:00,39.17,39.55,39.14,39.53,5714451.0,33.1769,33.4988,33.1515,33.4818,5714451.0
2018-10-11 09:50:00,39.54,39.81,39.49,39.75,9629747.0,33.4903,33.719,33.448,33.6682,9629747.0
2018-10-11 10:00:00,39.74,39.76,39.43,39.59,2847866.0,33.6597,33.6767,33.3971,33.5327,2847866.0
2018-10-11 10:10:00,39.59,39.64,39.4,39.47,1441096.0,33.5327,33.575,33.3717,33.431,1441096.0
2018-10-11 10:20:00,39.46,39.53,39.38,39.53,811746.0,33.4226,33.4818,33.3548,33.4818,811746.0
2018-10-11 10:30:00,39.53,39.62,39.45,39.49,1366630.0,33.4818,33.5581,33.4141,33.448,1366630.0
2018-10-11 10:40:00,39.49,39.53,39.37,39.38,926493.0,33.448,33.4818,33.3463,33.3548,926493.0
2018-10-11 10:50:00,39.37,39.44,39.3,39.36,1194347.0,33.3463,33.4056,33.287,33.3379,1194347.0
2018-10-11 11:00:00,39.36,39.39,39.16,39.22,2612196.0,33.3379,33.3633,33.1685,33.2193,2612196.0
2018-10-11 11:10:00,39.22,39.22,39.05,39.16,1434529.0,33.2193,33.2193,33.0753,33.1685,1434529.0
2018-10-11 11:20:00,39.17,39.31,39.16,39.17,885637.0,33.1769,33.2955,33.1685,33.1769,885637.0
2018-10-11 11:30:00,39.18,39.23,39.09,39.16,780519.0,33.1854,33.2277,33.1092,33.1685,780519.0
2018-10-11 11:40:00,39.17,39.4,39.17,39.38,881573.0,33.1769,33.3717,33.1769,33.3548,881573.0
2018-10-11 11:50:00,39.39,39.41,39.29,39.3,834691.0,33.3633,33.3802,33.2786,33.287,834691.0
2018-10-11 12:00:00,39.3,39.38,39.25,39.26,615002.0,33.287,33.3548,33.2447,33.2532,615002.0
2018-10-11 12:10:00,39.27,39.39,39.26,39.37,493259.0,33.2616,33.3633,33.2532,33.3463,493259.0
2018-10-11 12:20:00,39.37,39.51,39.37,39.44,971804.0,33.3463,33.4649,33.3463,33.4056,971804.0
2018-10-11 12:30:00,39.43,39.44,39.34,39.35,709865.0,33.3971,33.4056,33.3209,33.3294,709865.0
2018-10-11 12:40:00,39.36,39.42,39.34,39.35,565640.0,33.3379,33.3887,33.3209,33.3294,565640.0
2018-10-11 12:50:00,39.36,39.43,39.32,39.39,630929.0,33.3379,33.3971,33.304,33.3633,630929.0
2018-10-11 13:00:00,39.39,39.39,39.28,39.32,471389.0,33.3633,33.3633,33.2701,33.304,471389.0
2018-10-11 13:10:00,39.31,39.46,39.29,39.42,299713.0,33.2955,33.4226,33.2786,33.3887,299713.0
2018-10-11 13:20:00,39.42,39.45,39.33,39.38,621505.0,33.3887,33.4141,33.3124,33.3548,621505.0
2018-10-11 13:30:00,39.38,39.43,39.28,39.35,803309.0,33.3548,33.3971,33.2701,33.3294,803309.0
2018-10-11 13:40:00,39.36,39.37,39.26,39.29,528300.0,33.3379,33.3463,33.2532,33.2786,528300.0
2018-10-11 13:50:00,39.29,39.41,39.24,39.41,553081.0,33.2786,33.3802,33.2362,33.3802,553081.0
2018-10-11 14:00:00,39.41,39.44,39.32,39.33,467221.0,33.3802,33.4056,33.304,33.3124,467221.0
2018-10-11 14:10:00,39.33,39.35,39.22,39.27,471223.0,33.3124,33.3294,33.2193,33.2616,471223.0
2018-10-11 14:20:00,39.26,39.33,39.2,39.22,541116.0,33.2532,33.3124,33.2023,33.2193,541116.0
2018-10-11 14:30:00,39.22,39.23,39.02,39.05,1218062.0,33.2193,33.2277,33.0499,33.0753,1218062.0
2018-10-11 14:40:00,39.04,39.05,38.64,38.86,2818689.0,33.0668,33.0753,32.728,32.9144,2818689.0
2018-10-11 14:50:00,38.86,39.04,38.84,38.98,2035770.0,32.9144,33.0668,32.8974,33.016,2035770.0
2018-10-11 15:00:00,38.98,39.12,38.9,38.98,2215604.0,33.016,33.1346,32.9482,33.016,2215604.0
2018-10-11 15:10:00,38.97,39.43,38.89,39.42,3986828.0,33.0075,33.3971,32.9398,33.3887,3986828.0
2018-10-11 15:20:00,39.43,39.51,39.33,39.39,3100047.0,33.3971,33.4649,33.3124,33.3633,3100047.0
2018-10-11 15:30:00,39.39,39.48,39.27,39.4,2476538.0,33.3633,33.4395,33.2616,33.3717,2476538.0
2018-10-11 15:40:00,39.4,39.42,39.11,39.15,3564014.0,33.3717,33.3887,33.1261,33.16,3564014.0
2018-10-11 15:50:00,39.15,39.3,39.07,39.1,6082453.0,33.16,33.287,33.0922,33.1176,6082453.0
2018-10-12 09:30:00,39.99,40.07,39.9,39.95,2482461.0,33.8715,33.9392,33.7952,33.8376,2482461.0
2018-10-12 09:40:00,39.95,39.98,39.85,39.94,1624955.0,33.8376,33.863,33.7529,33.8291,1624955.0
2018-10-12 09:50:00,39.94,39.99,39.87,39.98,663637.0,33.8291,33.8715,33.7698,33.863,663637.0
2018-10-12 10:00:00,39.97,40.07,39.93,40.05,1152060.0,33.8545,33.9392,33.8206,33.9223,1152060.0
2018-10-12 10:10:00,40.05,40.06,39.87,39.9,580981.0,33.9223,33.9308,33.7698,33.7952,580981.0
2018-10-12 10:20:00,39.9,39.93,39.82,39.83,497003.0,33.7952,33.8206,33.7275,33.7359,497003.0
2018-10-12 10:30:00,39.83,39.94,39.81,39.93,550823.0,33.7359,33.8291,33.719,33.8206,550823.0
2018-10-12 10:40:00,39.92,39.99,39.89,39.93,638842.0,33.8122,33.8715,33.7868,33.8206,638842.0
2018-10-12 10:50:00,39.93,40.03,39.92,39.99,812565.0,33.8206,33.9053,33.8122,33.8715,812565.0
2018-10-12 11:00:00,40.0,40.03,39.95,39.98,882081.0,33.8799,33.9053,33.8376,33.863,882081.0
2018-10-12 11:10:00,39.98,40.02,39.93,39.95,1501505.0,33.863,33.8969,33.8206,33.8376,1501505.0
2018-10-12 11:20:00,39.94,39.98,39.87,39.91,597360.0,33.8291,33.863,33.7698,33.8037,597360.0
2018-10-12 11:30:00,39.9,39.95,39.87,39.9,575736.0,33.7952,33.8376,33.7698,33.7952,575736.0
2018-10-12 11:40:00,39.91,39.91,39.77,39.83,841458.0,33.8037,33.8037,33.6851,33.7359,841458.0
2018-10-12 11:50:00,39.83,39.89,39.8,39.84,621723.0,33.7359,33.7868,33.7105,33.7444,621723.0
2018-10-12 12:00:00,39.83,39.84,39.75,39.81,715470.0,33.7359,33.7444,33.6682,33.719,715470.0
2018-10-12 12:10:00,39.81,39.86,39.77,39.79,706665.0,33.719,33.7614,33.6851,33.7021,706665.0
2018-10-12 12:20:00,39.79,39.83,39.73,39.77,796587.0,33.7021,33.7359,33.6512,33.6851,796587.0
2018-10-12 12:30:00,39.77,39.78,39.67,39.67,1100081.0,33.6851,33.6936,33.6004,33.6004,1100081.0
2018-10-12 12:40:00,39.67,39.71,39.53,39.55,2816112.0,33.6004,33.6343,33.4818,33.4988,2816112.0
2018-10-12 12:50:00,39.54,39.74,39.52,39.72,1255620.0,33.4903,33.6597,33.4734,33.6428,1255620.0
2018-10-12 13:00:00,39.72,39.82,39.66,39.77,1093740.0,33.6428,33.7275,33.592,33.6851,1093740.0
2018-10-12 13:10:00,39.77,39.82,39.68,39.72,677336.0,33.6851,33.7275,33.6089,33.6428,677336.0
2018-10-12 13:20:00,39.71,39.83,39.7,39.73,541186.0,33.6343,33.7359,33.6258,33.6512,541186.0
2018-10-12 13:30:00,39.73,39.73,39.57,39.65,920295.0,33.6512,33.6512,33.5157,33.5835,920295.0
2018-10-12 13:40:00,39.65,39.81,39.59,39.78,569110.0,33.5835,33.719,33.5327,33.6936,569110.0
2018-10-12 13:50:00,39.78,39.81,39.7,39.73,568378.0,33.6936,33.719,33.6258,33.6512,568378.0
2018-10-12 14:00:00,39.74,39.76,39.65,39.66,771453.0,33.6597,33.6767,33.5835,33.592,771453.0
2018-10-12 14:10:00,39.67,39.75,39.57,39.73,1373252.0,33.6004,33.6682,33.5157,33.6512,1373252.0
2018-10-12 14:20:00,39.73,39.86,39.69,39.86,1099955.0,33.6512,33.7614,33.6174,33.7614,1099955.0
2018-10-12 14:30:00,39.85,39.87,39.75,39.79,585335.0,33.7529,33.7698,33.6682,33.7021,585335.0
2018-10-12 14:40:00,39.79,39.81,39.74,39.77,343435.0,33.7021,33.719,33.6597,33.6851,343435.0
2018-10-12 14:50:00,39.77,40.0,39.76,39.97,2058029.0,33.6851,33.8799,33.6767,33.8545,2058029.0
2018-10-12 15:00:00,39.97,40.05,39.89,40.02,1659320.0,33.8545,33.9223,33.7868,33.8969,1659320.0
2018-10-12 15:10:00,40.02,40.07,39.93,39.96,858108.0,33.8969,33.9392,33.8206,33.8461,858108.0
2018-10-12 15:20:00,39.97,40.09,39.95,40.05,894658.0,33.8545,33.9562,33.8376,33.9223,894658.0
2018-10-12 15:30:00,40.05,40.09,39.97,39.98,827124.0,33.9223,33.9562,33.8545,33.863,827124.0
2018-10-12 15:40:00,39.98,40.07,39.95,40.02,1763476.0,33.863,33.9392,33.8376,33.8969,1763476.0
2018-10-12 15:50:00,40.02,40.16,40.01,40.08,4054194.0,33.8969,34.0155,33.8884,33.9477,4054194.0
2018-10-15 09:30:00,39.48,39.6,39.4,39.42,963772.0,33.4395,33.5411,33.3717,33.3887,963772.0
2018-10-15 09:40:00,39.42,39.57,39.42,39.52,1100894.0,33.3887,33.5157,33.3887,33.4734,1100894.0
2018-10-15 09:50:00,39.52,39.55,39.42,39.43,1137678.0,33.4734,33.4988,33.3887,33.3971,1137678.0
2018-10-15 10:00:00,39.43,39.45,39.33,39.34,906242.0,33.3971,33.4141,33.3124,33.3209,906242.0
2018-10-15 10:10:00,39.34,39.38,39.31,39.32,746026.0,33.3209,33.3548,33.2955,33.304,746026.0
2018-10-15 10:20:00,39.32,39.45,39.32,39.41,678100.0,33.304,33.4141,33.304,33.3802,678100.0
2018-10-15 10:30:00,39.41,39.51,39.4,39.47,358190.0,33.3802,33.4649,33.3717,33.431,358190.0
2018-10-15 10:40:00,39.47,39.5,39.4,39.4,390915.0,33.431,33.4564,33.3717,33.3717,390915.0
2018-10-15 10:50:00,39.4,39.46,39.38,39.44,310558.0,33.3717,33.4226,33.3548,33.4056,310558.0
2018-10-15 11:00:00,39.44,39.5,39.42,39.5,302874.0,33.4056,33.4564,33.3887,33.4564,302874.0
2018-10-15 11:10:00,39.5,39.52,39.47,39.48,442327.0,33.4564,33.4734,33.431,33.4395,442327.0
2018-10-15 11:20:00,39.48,39.6,39.47,39.59,477169.0,33.4395,33.5411,33.431,33.5327,477169.0
2018-10-15 11:30:00,39.6,39.61,39.53,39.56,517846.0,33.5411,33.5496,33.4818,33.5073,517846.0
2018-10-15 11:40:00,39.57,39.57,39.51,39.52,293771.0,33.5157,33.5157,33.4649,33.4734,293771.0
2018-10-15 11:50:00,39.52,39.54,39.41,39.42,350062.0,33.4734,33.4903,33.3802,33.3887,350062.0
2018-10-15 12:00:00,39.42,39.44,39.38,39.41,256149.0,33.3887,33.4056,33.3548,33.3802,256149.0
2018-10-15 12:10:00,39.41,39.43,39.37,39.42,285469.0,33.3802,33.3971,33.3463,33.3887,285469.0
2018-10-15 12:20:00,39.43,39.47,39.41,39.45,158484.0,33.3971,33.431,33.3802,33.4141,158484.0
2018-10-15 12:30:00,39.45,39.52,39.43,39.5,296046.0,33.4141,33.4734,33.3971,33.4564,296046.0
2018-10-15 12:40:00,39.5,39.51,39.47,39.5,172032.0,33.4564,33.4649,33.431,33.4564,172032.0
2018-10-15 12:50:00,39.51,39.53,39.45,39.46,235605.0,33.4649,33.4818,33.4141,33.4226,235605.0
2018-10-15 13:00:00,39.47,39.62,39.45,39.58,1672761.0,33.431,33.5581,33.4141,33.5242,1672761.0
2018-10-15 13:10:00,39.58,39.61,39.57,39.6,141713.0,33.5242,33.5496,33.5157,33.5411,141713.0
2018-10-15 13:20:00,39.59,39.59,39.53,39.56,365796.0,33.5327,33.5327,33.4818,33.5073,365796.0
2018-10-15 13:30:00,39.55,39.66,39.54,39.65,298680.0,33.4988,33.592,33.4903,33.5835,298680.0
2018-10-15 13:40:00,39.65,39.72,39.64,39.72,374708.0,33.5835,33.6428,33.575,33.6428,374708.0
2018-10-15 13:50:00,39.71,39.71,39.66,39.68,204942.0,33.6343,33.6343,33.592,33.6089,204942.0
2018-10-15 14:00:00,39.69,39.69,39.61,39.63,460373.0,33.6174,33.6174,33.5496,33.5665,460373.0
2018-10-15 14:10:00,39.63,39.64,39.55,39.56,326660.0,33.5665,33.575,33.4988,33.5073,326660.0
2018-10-15 14:20:00,39.56,39.63,39.54,39.54,212385.0,33.5073,33.5665,33.4903,33.4903,212385.0
2018-10-15 14:30:00,39.54,39.58,39.52,39.57,171430.0,33.4903,33.5242,33.4734,33.5157,171430.0
2018-10-15 14:40:00,39.57,39.69,39.57,39.69,258335.0,33.5157,33.6174,33.5157,33.6174,258335.0
2018-10-15 14:50:00,39.69,39.79,39.68,39.76,613922.0,33.6174,33.7021,33.6089,33.6767,613922.0
2018-10-15 15:00:00,39.76,39.79,39.71,39.72,447719.0,33.6767,33.7021,33.6343,33.6428,447719.0
2018-10-15 15:10:00,39.72,39.72,39.62,39.63,429066.0,33.6428,33.6428,33.5581,33.5665,429066.0
2018-10-15 15:20:00,39.64,39.7,39.61,39.64,279357.0,33.575,33.6258,33.5496,33.575,279357.0
2018-10-15 15:30:00,39.64,39.65,39.58,39.62,505650.0,33.575,33.5835,33.5242,33.5581,505650.0
2018-10-15 15:40:00,39.62,39.66,39.57,39.62,1309826.0,33.5581,33.592,33.5157,33.5581,1309826.0
2018-10-15 15:50:00,39.61,39.62,39.48,39.49,2536203.0,33.5496,33.5581,33.4395,33.448,2536203.0
2018-10-16 09:30:00,39.66,39.77,39.64,39.77,2607320.0,33.592,33.6851,33.575,33.6851,2607320.0
2018-10-16 09:40:00,39.77,39.81,39.73,39.77,1067714.0,33.6851,33.719,33.6512,33.6851,1067714.0
2018-10-16 09:50:00,39.77,39.82,39.71,39.81,600723.0,33.6851,33.7275,33.6343,33.719,600723.0
2018-10-16 10:00:00,39.82,39.92,39.81,39.88,1235260.0,33.7275,33.8122,33.719,33.7783,1235260.0
2018-10-16 10:10:00,39.88,39.92,39.83,39.87,571511.0,33.7783,33.8122,33.7359,33.7698,571511.0
2018-10-16 10:20:00,39.87,39.91,39.81,39.82,433493.0,33.7698,33.8037,33.719,33.7275,433493.0
2018-10-16 10:30:00,39.81,39.88,39.8,39.87,502594.0,33.719,33.7783,33.7105,33.7698,502594.0
2018-10-16 10:40:00,39.87,39.95,39.87,39.91,307865.0,33.7698,33.8376,33.7698,33.8037,307865.0
2018-10-16 10:50:00,39.91,40.0,39.9,39.98,543995.0,33.8037,33.8799,33.7952,33.863,543995.0
2018-10-16 11:00:00,39.98,39.99,39.92,39.95,434128.0,33.863,33.8715,33.8122,33.8376,434128.0
2018-10-16 11:10:00,39.94,40.05,39.92,40.04,429907.0,33.8291,33.9223,33.8122,33.9138,429907.0
2018-10-16 11:20:00,40.04,40.09,40.02,40.07,419233.0,33.9138,33.9562,33.8969,33.9392,419233.0
2018-10-16 11:30:00,40.08,40.1,40.05,40.07,342316.0,33.9477,33.9646,33.9223,33.9392,342316.0
2018-10-16 11:40:00,40.08,40.1,40.05,40.08,766449.0,33.9477,33.9646,33.9223,33.9477,766449.0
2018-10-16 11:50:00,40.08,40.1,40.03,40.09,613295.0,33.9477,33.9646,33.9053,33.9562,613295.0
2018-10-16 12:00:00,40.1,40.12,40.07,40.09,517897.0,33.9646,33.9816,33.9392,33.9562,517897.0
2018-10-16 12:10:00,40.09,40.11,40.04,40.06,183988.0,33.9562,33.9731,33.9138,33.9308,183988.0
2018-10-16 12:20:00,40.05,40.07,40.02,40.05,199233.0,33.9223,33.9392,33.8969,33.9223,199233.0
2018-10-16 12:30:00,40.05,40.09,40.03,40.08,218612.0,33.9223,33.9562,33.9053,33.9477,218612.0
2018-10-16 12:40:00,40.08,40.13,40.08,40.11,182754.0,33.9477,33.99,33.9477,33.9731,182754.0
2018-10-16 12:50:00,40.12,40.17,40.1,40.16,430893.0,33.9816,34.0239,33.9646,34.0155,430893.0
2018-10-16 13:00:00,40.16,40.16,40.12,40.15,220546.0,34.0155,34.0155,33.9816,34.007,220546.0
2018-10-16 13:10:00,40.15,40.19,40.14,40.18,300517.0,34.007,34.0409,33.9985,34.0324,300517.0
2018-10-16 13:20:00,40.18,40.19,40.15,40.18,360673.0,34.0324,34.0409,34.007,34.0324,360673.0
2018-10-16 13:30:00,40.17,40.21,40.17,40.2,268125.0,34.0239,34.0578,34.0239,34.0493,268125.0
2018-10-16 13:40:00,40.21,40.23,40.17,40.19,2076967.0,34.0578,34.0747,34.0239,34.0409,2076967.0
2018-10-16 13:50:00,40.19,40.19,40.1,40.13,514009.0,34.0409,34.0409,33.9646,33.99,514009.0
2018-10-16 14:00:00,40.13,40.17,40.12,40.15,254395.0,33.99,34.0239,33.9816,34.007,254395.0
2018-10-16 14:10:00,40.16,40.17,40.12,40.14,196386.0,34.0155,34.0239,33.9816,33.9985,196386.0
2018-10-16 14:20:00,40.14,40.19,40.13,40.19,281876.0,33.9985,34.0409,33.99,34.0409,281876.0
2018-10-16 14:30:00,40.19,40.21,40.16,40.16,219588.0,34.0409,34.0578,34.0155,34.0155,219588.0
2018-10-16 14:40:00,40.16,40.18,40.15,40.16,317175.0,34.0155,34.0324,34.007,34.0155,317175.0
2018-10-16 14:50:00,40.16,40.17,40.11,40.14,386519.0,34.0155,34.0239,33.9731,33.9985,386519.0
2018-10-16 15:00:00,40.14,40.14,40.1,40.12,254644.0,33.9985,33.9985,33.9646,33.9816,254644.0
2018-10-16 15:10:00,40.11,40.17,40.11,40.17,325642.0,33.9731,34.0239,33.9731,34.0239,325642.0
2018-10-16 15:20:00,40.16,40.17,40.12,40.14,579692.0,34.0155,34.0239,33.9816,33.9985,579692.0
2018-10-16 15:30:00,40.14,40.17,40.13,40.16,665737.0,33.9985,34.0239,33.99,34.0155,665737.0
2018-10-16 15:40:00,40.16,40.24,40.15,40.23,1351034.0,34.0155,34.0832,34.007,34.0747,1351034.0
2018-10-16 15:50:00,40.23,40.27,40.16,40.24,4362129.0,34.0747,34.1086,34.0155,34.0832,4362129.0
2018-10-17 09:30:00,39.99,40.05,39.79,39.81,1663433.0,33.8715,33.9223,33.7021,33.719,1663433.0
2018-10-17 09:40:00,39.82,39.93,39.81,39.86,544963.0,33.7275,33.8206,33.719,33.7614,544963.0
2018-10-17 09:50:00,39.86,39.93,39.83,39.84,997489.0,33.7614,33.8206,33.7359,33.7444,997489.0
2018-10-17 10:00:00,39.84,39.91,39.77,39.9,788936.0,33.7444,33.8037,33.6851,33.7952,788936.0
2018-10-17 10:10:00,39.9,39.93,39.75,39.79,572127.0,33.7952,33.8206,33.6682,33.7021,572127.0
2018-10-17 10:20:00,39.79,39.82,39.72,39.78,586439.0,33.7021,33.7275,33.6428,33.6936,586439.0
2018-10-17 10:30:00,39.78,39.8,39.66,39.68,432480.0,33.6936,33.7105,33.592,33.6089,432480.0
2018-10-17 10:40:00,39.68,39.68,39.57,39.63,786180.0,33.6089,33.6089,33.5157,33.5665,786180.0
2018-10-17 10:50:00,39.62,39.7,39.6,39.67,421057.0,33.5581,33.6258,33.5411,33.6004,421057.0
2018-10-17 11:00:00,39.66,39.73,39.62,39.73,226068.0,33.592,33.6512,33.5581,33.6512,226068.0
2018-10-17 11:10:00,39.73,39.78,39.68,39.75,408564.0,33.6512,33.6936,33.6089,33.6682,408564.0
2018-10-17 11:20:00,39.75,39.85,39.75,39.85,300012.0,33.6682,33.7529,33.6682,33.7529,300012.0
2018-10-17 11:30:00,39.85,39.86,39.76,39.77,398980.0,33.7529,33.7614,33.6767,33.6851,398980.0
2018-10-17 11:40:00,39.78,39.92,39.77,39.9,432809.0,33.6936,33.8122,33.6851,33.7952,432809.0
2018-10-17 11:50:00,39.9,39.93,39.84,39.93,335145.0,33.7952,33.8206,33.7444,33.8206,335145.0
2018-10-17 12:00:00,39.93,39.96,39.9,39.94,217501.0,33.8206,33.8461,33.7952,33.8291,217501.0
2018-10-17 12:10:00,39.94,40.0,39.9,39.98,549431.0,33.8291,33.8799,33.7952,33.863,549431.0
2018-10-17 12:20:00,39.99,40.0,39.95,39.95,205077.0,33.8715,33.8799,33.8376,33.8376,205077.0
2018-10-17 12:30:00,39.96,39.99,39.93,39.97,361907.0,33.8461,33.8715,33.8206,33.8545,361907.0
2018-10-17 12:40:00,39.98,40.02,39.9,39.91,360376.0,33.863,33.8969,33.7952,33.8037,360376.0
2018-10-17 12:50:00,39.91,40.0,39.91,39.99,234136.0,33.8037,33.8799,33.8037,33.8715,234136.0
2018-10-17 13:00:00,39.99,40.04,39.98,39.99,249128.0,33.8715,33.9138,33.863,33.8715,249128.0
2018-10-17 13:10:00,39.99,40.02,39.95,39.97,175609.0,33.8715,33.8969,33.8376,33.8545,175609.0
2018-10-17 13:20:00,39.97,39.99,39.91,39.93,128293.0,33.8545,33.8715,33.8037,33.8206,128293.0
2018-10-17 13:30:00,39.94,39.98,39.9,39.96,119268.0,33.8291,33.863,33.7952,33.8461,119268.0
2018-10-17 13:40:00,39.96,39.99,39.92,39.94,152392.0,33.8461,33.8715,33.8122,33.8291,152392.0
2018-10-17 13:50:00,39.94,40.0,39.92,39.98,241793.0,33.8291,33.8799,33.8122,33.863,241793.0
2018-10-17 14:00:00,39.97,40.0,39.81,39.96,350704.0,33.8545,33.8799,33.719,33.8461,350704.0
2018-10-17 14:10:00,39.96,39.96,39.81,39.83,430689.0,33.8461,33.8461,33.719,33.7359,430689.0
2018-10-17 14:20:00,39.82,39.82,39.71,39.73,953938.0,33.7275,33.7275,33.6343,33.6512,953938.0
2018-10-17 14:30:00,39.73,39.78,39.71,39.75,201143.0,33.6512,33.6936,33.6343,33.6682,201143.0
2018-10-17 14:40:00,39.75,39.8,39.74,39.76,299640.0,33.6682,33.7105,33.6597,33.6767,299640.0
2018-10-17 14:50:00,39.76,39.85,39.74,39.79,379120.0,33.6767,33.7529,33.6597,33.7021,379120.0
2018-10-17 15:00:00,39.8,39.82,39.76,39.8,351837.0,33.7105,33.7275,33.6767,33.7105,351837.0
2018-10-17 15:10:00,39.79,39.79,39.68,39.69,773879.0,33.7021,33.7021,33.6089,33.6174,773879.0
2018-10-17 15:20:00,39.69,39.73,39.68,39.71,521003.0,33.6174,33.6512,33.6089,33.6343,521003.0
2018-10-17 15:30:00,39.71,39.72,39.63,39.71,1144577.0,33.6343,33.6428,33.5665,33.6343,1144577.0
2018-10-17 15:40:00,39.7,39.76,39.66,39.74,1330786.0,33.6258,33.6767,33.592,33.6597,1330786.0
2018-10-17 15:50:00,39.73,39.78,39.72,39.73,2474371.0,33.6512,33.6936,33.6428,33.6512,2474371.0
2018-10-18 09:30:00,39.22,39.26,39.03,39.1,1258634.0,33.2193,33.2532,33.0583,33.1176,1258634.0
2018-10-18 09:40:00,39.1,39.18,39.06,39.16,1061065.0,33.1176,33.1854,33.0838,33.1685,1061065.0
2018-10-18 09:50:00,39.16,39.16,39.0,39.01,1063428.0,33.1685,33.1685,33.0329,33.0414,1063428.0
2018-10-18 10:00:00,39.0,39.08,38.95,38.98,3044749.0,33.0329,33.1007,32.9906,33.016,3044749.0
2018-10-18 10:10:00,38.97,39.09,38.96,39.09,755036.0,33.0075,33.1092,32.9991,33.1092,755036.0
2018-10-18 10:20:00,39.08,39.13,39.07,39.09,728845.0,33.1007,33.143,33.0922,33.1092,728845.0
2018-10-18 10:30:00,39.1,39.17,39.08,39.15,611148.0,33.1176,33.1769,33.1007,33.16,611148.0
2018-10-18 10:40:00,39.16,39.18,39.11,39.11,227067.0,33.1685,33.1854,33.1261,33.1261,227067.0
2018-10-18 10:50:00,39.12,39.19,39.1,39.16,326420.0,33.1346,33.1939,33.1176,33.1685,326420.0
2018-10-18 11:00:00,39.16,39.19,39.05,39.07,464629.0,33.1685,33.1939,33.0753,33.0922,464629.0
2018-10-18 11:10:00,39.07,39.08,39.0,39.02,336397.0,33.0922,33.1007,33.0329,33.0499,336397.0
2018-10-18 11:20:00,39.02,39.03,38.91,38.92,593985.0,33.0499,33.0583,32.9567,32.9652,593985.0
2018-10-18 11:30:00,38.92,38.95,38.86,38.93,1409038.0,32.9652,32.9906,32.9144,32.9736,1409038.0
2018-10-18 11:40:00,38.93,38.94,38.78,38.83,939471.0,32.9736,32.9821,32.8466,32.8889,939471.0
2018-10-18 11:50:00,38.83,38.85,38.75,38.78,709969.0,32.8889,32.9059,32.8212,32.8466,709969.0
2018-10-18 12:00:00,38.78,38.82,38.75,38.75,441646.0,32.8466,32.8805,32.8212,32.8212,441646.0
2018-10-18 12:10:00,38.76,38.79,38.7,38.72,351098.0,32.8297,32.8551,32.7788,32.7958,351098.0
2018-10-18 12:20:00,38.71,38.85,38.7,38.8,1069160.0,32.7873,32.9059,32.7788,32.8635,1069160.0
2018-10-18 12:30:00,38.8,38.83,38.75,38.82,1090596.0,32.8635,32.8889,32.8212,32.8805,1090596.0
2018-10-18 12:40:00,38.82,38.87,38.79,38.8,420909.0,32.8805,32.9228,32.8551,32.8635,420909.0
2018-10-18 12:50:00,38.8,38.85,38.76,38.77,602337.0,32.8635,32.9059,32.8297,32.8381,602337.0
2018-10-18 13:00:00,38.77,38.82,38.72,38.73,250756.0,32.8381,32.8805,32.7958,32.8042,250756.0
2018-10-18 13:10:00,38.73,38.74,38.63,38.64,593240.0,32.8042,32.8127,32.7195,32.728,593240.0
2018-10-18 13:20:00,38.65,38.68,38.58,38.62,715938.0,32.7365,32.7619,32.6772,32.7111,715938.0
2018-10-18 13:30:00,38.62,38.67,38.57,38.57,1278623.0,32.7111,32.7534,32.6687,32.6687,1278623.0
2018-10-18 13:40:00,38.57,38.58,38.49,38.56,1003824.0,32.6687,32.6772,32.601,32.6603,1003824.0
2018-10-18 13:50:00,38.55,38.61,38.51,38.58,510290.0,32.6518,32.7026,32.6179,32.6772,510290.0
2018-10-18 14:00:00,38.58,38.72,38.57,38.67,279991.0,32.6772,32.7958,32.6687,32.7534,279991.0
2018-10-18 14:10:00,38.66,38.69,38.59,38.59,286381.0,32.745,32.7704,32.6857,32.6857,286381.0
2018-10-18 14:20:00,38.6,38.74,38.59,38.69,345996.0,32.6941,32.8127,32.6857,32.7704,345996.0
2018-10-18 14:30:00,38.68,38.75,38.61,38.68,412438.0,32.7619,32.8212,32.7026,32.7619,412438.0
2018-10-18 14:40:00,38.67,38.8,38.66,38.72,293060.0,32.7534,32.8635,32.745,32.7958,293060.0
2018-10-18 14:50:00,38.72,38.79,38.7,38.71,207443.0,32.7958,32.8551,32.7788,32.7873,207443.0
2018-10-18 15:00:00,38.7,38.75,38.63,38.66,324409.0,32.7788,32.8212,32.7195,32.745,324409.0
2018-10-18 15:10:00,38.66,38.75,38.63,38.69,500652.0,32.745,32.8212,32.7195,32.7704,500652.0
2018-10-18 15:20:00,38.69,38.75,38.67,38.72,467087.0,32.7704,32.8212,32.7534,32.7958,467087.0
2018-10-18 15:30:00,38.71,38.77,38.65,38.76,659971.0,32.7873,32.8381,32.7365,32.8297,659971.0
2018-10-18 15:40:00,38.77,38.83,38.73,38.79,2904312.0,32.8381,32.8889,32.8042,32.8551,2904312.0
2018-10-18 15:50:00,38.79,38.8,38.65,38.69,3760561.0,32.8551,32.8635,32.7365,32.7704,3760561.0
2018-10-19 09:30:00,39.47,39.74,39.44,39.73,2344461.0,33.431,33.6597,33.4056,33.6512,2344461.0
2018-10-19 09:40:00,39.73,39.79,39.71,39.75,1380858.0,33.6512,33.7021,33.6343,33.6682,1380858.0
2018-10-19 09:50:00,39.75,39.8,39.68,39.69,961007.0,33.6682,33.7105,33.6089,33.6174,961007.0
2018-10-19 10:00:00,39.69,39.81,39.67,39.8,1151859.0,33.6174,33.719,33.6004,33.7105,1151859.0
2018-10-19 10:10:00,39.79,39.81,39.7,39.72,1242734.0,33.7021,33.719,33.6258,33.6428,1242734.0
2018-10-19 10:20:00,39.71,39.77,39.69,39.74,764730.0,33.6343,33.6851,33.6174,33.6597,764730.0
2018-10-19 10:30:00,39.73,39.8,39.69,39.7,1489559.0,33.6512,33.7105,33.6174,33.6258,1489559.0
2018-10-19 10:40:00,39.7,39.72,39.65,39.66,493779.0,33.6258,33.6428,33.5835,33.592,493779.0
2018-10-19 10:50:00,39.66,39.71,39.63,39.71,311208.0,33.592,33.6343,33.5665,33.6343,311208.0
2018-10-19 11:00:00,39.71,39.75,39.67,39.73,276152.0,33.6343,33.6682,33.6004,33.6512,276152.0
2018-10-19 11:10:00,39.73,39.76,39.68,39.69,252041.0,33.6512,33.6767,33.6089,33.6174,252041.0
2018-10-19 11:20:00,39.69,39.7,39.58,39.59,1543258.0,33.6174,33.6258,33.5242,33.5327,1543258.0
2018-10-19 11:30:00,39.59,39.6,39.49,39.52,547429.0,33.5327,33.5411,33.448,33.4734,547429.0
2018-10-19 11:40:00,39.51,39.58,39.49,39.55,352836.0,33.4649,33.5242,33.448,33.4988,352836.0
2018-10-19 11:50:00,39.56,39.61,39.48,39.6,535306.0,33.5073,33.5496,33.4395,33.5411,535306.0
2018-10-19 12:00:00,39.6,39.62,39.55,39.56,755577.0,33.5411,33.5581,33.4988,33.5073,755577.0
2018-10-19 12:10:00,39.56,39.56,39.48,39.51,419672.0,33.5073,33.5073,33.4395,33.4649,419672.0
2018-10-19 12:20:00,39.51,39.51,39.41,39.42,574792.0,33.4649,33.4649,33.3802,33.3887,574792.0
2018-10-19 12:30:00,39.42,39.46,39.38,39.41,382316.0,33.3887,33.4226,33.3548,33.3802,382316.0
2018-10-19 12:40:00,39.41,39.49,39.37,39.45,769075.0,33.3802,33.448,33.3463,33.4141,769075.0
2018-10-19 12:50:00,39.46,39.54,39.41,39.53,637209.0,33.4226,33.4903,33.3802,33.4818,637209.0
2018-10-19 13:00:00,39.53,39.54,39.43,39.46,242052.0,33.4818,33.4903,33.3971,33.4226,242052.0
2018-10-19 13:10:00,39.46,39.59,39.46,39.56,301927.0,33.4226,33.5327,33.4226,33.5073,301927.0
2018-10-19 13:20:00,39.56,39.58,39.52,39.58,258391.0,33.5073,33.5242,33.4734,33.5242,258391.0
2018-10-19 13:30:00,39.58,39.61,39.52,39.53,297517.0,33.5242,33.5496,33.4734,33.4818,297517.0
2018-10-19 13:40:00,39.52,39.55,39.48,39.54,227510.0,33.4734,33.4988,33.4395,33.4903,227510.0
2018-10-19 13:50:00,39.53,39.53,39.46,39.47,247998.0,33.4818,33.4818,33.4226,33.431,247998.0
2018-10-19 14:00:00,39.46,39.47,39.3,39.36,443756.0,33.4226,33.431,33.287,33.3379,443756.0
2018-10-19 14:10:00,39.36,39.4,39.32,39.35,428339.0,33.3379,33.3717,33.304,33.3294,428339.0
2018-10-19 14:20:00,39.35,39.45,39.34,39.4,285222.0,33.3294,33.4141,33.3209,33.3717,285222.0
2018-10-19 14:30:00,39.4,39.46,39.37,39.42,269171.0,33.3717,33.4226,33.3463,33.3887,269171.0
2018-10-19 14:40:00,39.42,39.48,39.4,39.46,131006.0,33.3887,33.4395,33.3717,33.4226,131006.0
2018-10-19 14:50:00,39.46,39.48,39.42,39.43,169089.0,33.4226,33.4395,33.3887,33.3971,169089.0
2018-10-19 15:00:00,39.42,39.44,39.35,39.37,277730.0,33.3887,33.4056,33.3294,33.3463,277730.0
2018-10-19 15:10:00,39.38,39.43,39.33,39.43,321036.0,33.3548,33.3971,33.3124,33.3971,321036.0
2018-10-19 15:20:00,39.42,39.5,39.37,39.5,390938.0,33.3887,33.4564,33.3463,33.4564,390938.0
2018-10-19 15:30:00,39.49,39.54,39.47,39.49,986074.0,33.448,33.4903,33.431,33.448,986074.0
2018-10-19 15:40:00,39.48,39.51,39.43,39.48,935050.0,33.4395,33.4649,33.3971,33.4395,935050.0
2018-10-19 15:50:00,39.48,39.54,39.42,39.48,4334663.0,33.4395,33.4903,33.3887,33.4395,4334663.0
2018-10-22 09:30:00,40.6,40.71,40.56,40.57,2592578.0,34.3881,34.4813,34.3543,34.3627,2592578.0
2018-10-22 09:40:00,40.58,40.63,40.52,40.56,1763003.0,34.3712,34.4135,34.3204,34.3543,1763003.0
2018-10-22 09:50:00,40.56,40.56,40.41,40.45,1280425.0,34.3543,34.3543,34.2272,34.2611,1280425.0
2018-10-22 10:00:00,40.44,40.47,40.38,40.43,589449.0,34.2526,34.278,34.2018,34.2441,589449.0
2018-10-22 10:10:00,40.43,40.48,40.35,40.39,973425.0,34.2441,34.2865,34.1764,34.2103,973425.0
2018-10-22 10:20:00,40.39,40.42,40.35,40.4,1266835.0,34.2103,34.2357,34.1764,34.2187,1266835.0
2018-10-22 10:30:00,40.39,40.49,40.36,40.47,775828.0,34.2103,34.295,34.1849,34.278,775828.0
2018-10-22 10:40:00,40.48,40.62,40.46,40.6,807862.0,34.2865,34.4051,34.2696,34.3881,807862.0
2018-10-22 10:50:00,40.6,40.67,40.59,40.6,400862.0,34.3881,34.4474,34.3797,34.3881,400862.0
2018-10-22 11:00:00,40.6,40.61,40.53,40.53,423919.0,34.3881,34.3966,34.3288,34.3288,423919.0
2018-10-22 11:10:00,40.53,40.53,40.46,40.52,419201.0,34.3288,34.3288,34.2696,34.3204,419201.0
2018-10-22 11:20:00,40.51,40.58,40.45,40.46,290690.0,34.3119,34.3712,34.2611,34.2696,290690.0
2018-10-22 11:30:00,40.46,40.49,40.43,40.46,391202.0,34.2696,34.295,34.2441,34.2696,391202.0
2018-10-22 11:40:00,40.46,40.46,40.39,40.45,429383.0,34.2696,34.2696,34.2103,34.2611,429383.0
2018-10-22 11:50:00,40.45,40.45,40.35,40.4,245172.0,34.2611,34.2611,34.1764,34.2187,245172.0
2018-10-22 12:00:00,40.41,40.48,40.39,40.43,362619.0,34.2272,34.2865,34.2103,34.2441,362619.0
2018-10-22 12:10:00,40.43,40.43,40.34,40.37,617714.0,34.2441,34.2441,34.1679,34.1933,617714.0
2018-10-22 12:20:00,40.38,40.38,40.28,40.31,1965128.0,34.2018,34.2018,34.1171,34.1425,1965128.0
2018-10-22 12:30:00,40.3,40.38,40.3,40.35,597960.0,34.134,34.2018,34.134,34.1764,597960.0
2018-10-22 12:40:00,40.35,40.41,40.35,40.37,292857.0,34.1764,34.2272,34.1764,34.1933,292857.0
2018-10-22 12:50:00,40.37,40.43,40.36,40.41,363830.0,34.1933,34.2441,34.1849,34.2272,363830.0
2018-10-22 13:00:00,40.41,40.5,40.39,40.48,244040.0,34.2272,34.3034,34.2103,34.2865,244040.0
2018-10-22 13:10:00,40.48,40.49,40.45,40.45,206982.0,34.2865,34.295,34.2611,34.2611,206982.0
2018-10-22 13:20:00,40.46,40.5,40.42,40.44,974957.0,34.2696,34.3034,34.2357,34.2526,974957.0
2018-10-22 13:30:00,40.43,40.49,40.43,40.47,102542.0,34.2441,34.295,34.2441,34.278,102542.0
2018-10-22 13:40:00,40.48,40.54,40.46,40.47,138515.0,34.2865,34.3373,34.2696,34.278,138515.0
2018-10-22 13:50:00,40.47,40.47,40.43,40.44,215388.0,34.278,34.278,34.2441,34.2526,215388.0
2018-10-22 14:00:00,40.43,40.49,40.43,40.47,129207.0,34.2441,34.295,34.2441,34.278,129207.0
2018-10-22 14:10:00,40.47,40.5,40.45,40.47,168768.0,34.278,34.3034,34.2611,34.278,168768.0
2018-10-22 14:20:00,40.46,40.49,40.43,40.45,192248.0,34.2696,34.295,34.2441,34.2611,192248.0
2018-10-22 14:30:00,40.45,40.48,40.42,40.47,211452.0,34.2611,34.2865,34.2357,34.278,211452.0
2018-10-22 14:40:00,40.47,40.53,40.42,40.5,236260.0,34.278,34.3288,34.2357,34.3034,236260.0
2018-10-22 14:50:00,40.51,40.52,40.47,40.49,222977.0,34.3119,34.3204,34.278,34.295,222977.0
2018-10-22 15:00:00,40.49,40.55,40.47,40.55,360043.0,34.295,34.3458,34.278,34.3458,360043.0
2018-10-22 15:10:00,40.54,40.58,40.5,40.54,657210.0,34.3373,34.3712,34.3034,34.3373,657210.0
2018-10-22 15:20:00,40.54,40.57,40.53,40.55,571109.0,34.3373,34.3627,34.3288,34.3458,571109.0
2018-10-22 15:30:00,40.55,40.58,40.51,40.52,776242.0,34.3458,34.3712,34.3119,34.3204,776242.0
2018-10-22 15:40:00,40.51,40.52,40.42,40.47,2455667.0,34.3119,34.3204,34.2357,34.278,2455667.0
2018-10-22 15:50:00,40.47,40.55,40.43,40.51,3241676.0,34.278,34.3458,34.2441,34.3119,3241676.0
2018-10-23 09:30:00,39.28,39.42,39.23,39.32,2042650.0,33.2701,33.3887,33.2277,33.304,2042650.0
2018-10-23 09:40:00,39.32,39.49,39.28,39.46,3394346.0,33.304,33.448,33.2701,33.4226,3394346.0
2018-10-23 09:50:00,39.46,39.49,39.39,39.42,1660271.0,33.4226,33.448,33.3633,33.3887,1660271.0
2018-10-23 10:00:00,39.42,39.44,39.25,39.29,1293846.0,33.3887,33.4056,33.2447,33.2786,1293846.0
2018-10-23 10:10:00,39.28,39.31,39.14,39.18,991297.0,33.2701,33.2955,33.1515,33.1854,991297.0
2018-10-23 10:20:00,39.18,39.33,39.15,39.3,2164009.0,33.1854,33.3124,33.16,33.287,2164009.0
2018-10-23 10:30:00,39.3,39.32,39.22,39.32,674217.0,33.287,33.304,33.2193,33.304,674217.0
2018-10-23 10:40:00,39.32,39.39,39.28,39.38,842139.0,33.304,33.3633,33.2701,33.3548,842139.0
2018-10-23 10:50:00,39.37,39.41,39.33,39.37,1005131.0,33.3463,33.3802,33.3124,33.3463,1005131.0
2018-10-23 11:00:00,39.36,39.44,39.31,39.4,791110.0,33.3379,33.4056,33.2955,33.3717,791110.0
2018-10-23 11:10:00,39.41,39.47,39.4,39.44,802289.0,33.3802,33.431,33.3717,33.4056,802289.0
2018-10-23 11:20:00,39.44,39.47,39.4,39.46,1723910.0,33.4056,33.431,33.3717,33.4226,1723910.0
2018-10-23 11:30:00,39.45,39.52,39.38,39.39,2468684.0,33.4141,33.4734,33.3548,33.3633,2468684.0
2018-10-23 11:40:00,39.39,39.41,39.35,39.36,365034.0,33.3633,33.3802,33.3294,33.3379,365034.0
2018-10-23 11:50:00,39.36,39.37,39.28,39.29,458398.0,33.3379,33.3463,33.2701,33.2786,458398.0
2018-10-23 12:00:00,39.29,39.45,39.28,39.45,778010.0,33.2786,33.4141,33.2701,33.4141,778010.0
2018-10-23 12:10:00,39.45,39.48,39.41,39.45,375245.0,33.4141,33.4395,33.3802,33.4141,375245.0
2018-10-23 12:20:00,39.45,39.57,39.45,39.53,1549672.0,33.4141,33.5157,33.4141,33.4818,1549672.0
2018-10-23 12:30:00,39.54,39.62,39.52,39.61,1011367.0,33.4903,33.5581,33.4734,33.5496,1011367.0
2018-10-23 12:40:00,39.61,39.67,39.6,39.63,641544.0,33.5496,33.6004,33.5411,33.5665,641544.0
2018-10-23 12:50:00,39.63,39.66,39.56,39.57,510171.0,33.5665,33.592,33.5073,33.5157,510171.0
2018-10-23 13:00:00,39.57,39.75,39.56,39.74,549835.0,33.5157,33.6682,33.5073,33.6597,549835.0
2018-10-23 13:10:00,39.73,39.77,39.66,39.69,509989.0,33.6512,33.6851,33.592,33.6174,509989.0
2018-10-23 13:20:00,39.68,39.78,39.66,39.7,383978.0,33.6089,33.6936,33.592,33.6258,383978.0
2018-10-23 13:30:00,39.7,39.77,39.63,39.66,515958.0,33.6258,33.6851,33.5665,33.592,515958.0
2018-10-23 13:40:00,39.66,39.69,39.6,39.63,295936.0,33.592,33.6174,33.5411,33.5665,295936.0
2018-10-23 13:50:00,39.62,39.69,39.6,39.62,299149.0,33.5581,33.6174,33.5411,33.5581,299149.0
2018-10-23 14:00:00,39.62,39.7,39.61,39.69,247763.0,33.5581,33.6258,33.5496,33.6174,247763.0
2018-10-23 14:10:00,39.69,39.84,39.68,39.84,706435.0,33.6174,33.7444,33.6089,33.7444,706435.0
2018-10-23 14:20:00,39.84,39.9,39.81,39.87,602168.0,33.7444,33.7952,33.719,33.7698,602168.0
2018-10-23 14:30:00,39.87,39.96,39.85,39.95,578953.0,33.7698,33.8461,33.7529,33.8376,578953.0
2018-10-23 14:40:00,39.94,39.99,39.9,39.98,627049.0,33.8291,33.8715,33.7952,33.863,627049.0
2018-10-23 14:50:00,39.98,40.09,39.97,40.06,1429865.0,33.863,33.9562,33.8545,33.9308,1429865.0
2018-10-23 15:00:00,40.05,40.14,40.04,40.1,1192396.0,33.9223,33.9985,33.9138,33.9646,1192396.0
2018-10-23 15:10:00,40.1,40.16,40.06,40.11,1127855.0,33.9646,34.0155,33.9308,33.9731,1127855.0
2018-10-23 15:20:00,40.11,40.2,40.09,40.11,1084906.0,33.9731,34.0493,33.9562,33.9731,1084906.0
2018-10-23 15:30:00,40.11,40.14,40.05,40.09,834328.0,33.9731,33.9985,33.9223,33.9562,834328.0
2018-10-23 15:40:00,40.09,40.11,40.04,40.11,2050101.0,33.9562,33.9731,33.9138,33.9731,2050101.0
2018-10-23 15:50:00,40.1,40.11,39.93,39.94,4089322.0,33.9646,33.9731,33.8206,33.8291,4089322.0
2018-10-24 09:30:00,39.69,39.8,39.62,39.66,1502006.0,33.6174,33.7105,33.5581,33.592,1502006.0
2018-10-24 09:40:00,39.66,39.77,39.64,39.64,580824.0,33.592,33.6851,33.575,33.575,580824.0
2018-10-24 09:50:00,39.64,39.69,39.62,39.64,397739.0,33.575,33.6174,33.5581,33.575,397739.0
2018-10-24 10:00:00,39.63,39.64,39.56,39.61,457457.0,33.5665,33.575,33.5073,33.5496,457457.0
2018-10-24 10:10:00,39.6,39.66,39.5,39.52,1312896.0,33.5411,33.592,33.4564,33.4734,1312896.0
2018-10-24 10:20:00,39.52,39.58,39.48,39.52,860005.0,33.4734,33.5242,33.4395,33.4734,860005.0
2018-10-24 10:30:00,39.51,39.57,39.49,39.49,476764.0,33.4649,33.5157,33.448,33.448,476764.0
2018-10-24 10:40:00,39.49,39.55,39.41,39.46,351716.0,33.448,33.4988,33.3802,33.4226,351716.0
2018-10-24 10:50:00,39.46,39.48,39.42,39.44,443957.0,33.4226,33.4395,33.3887,33.4056,443957.0
2018-10-24 11:00:00,39.43,39.45,39.25,39.26,639727.0,33.3971,33.4141,33.2447,33.2532,639727.0
2018-10-24 11:10:00,39.26,39.33,39.25,39.27,774802.0,33.2532,33.3124,33.2447,33.2616,774802.0
2018-10-24 11:20:00,39.27,39.34,39.25,39.26,396527.0,33.2616,33.3209,33.2447,33.2532,396527.0
2018-10-24 11:30:00,39.26,39.33,39.24,39.31,519282.0,33.2532,33.3124,33.2362,33.2955,519282.0
2018-10-24 11:40:00,39.31,39.41,39.28,39.38,366331.0,33.2955,33.3802,33.2701,33.3548,366331.0
2018-10-24 11:50:00,39.38,39.5,39.36,39.46,363914.0,33.3548,33.4564,33.3379,33.4226,363914.0
2018-10-24 12:00:00,39.46,39.5,39.43,39.45,476672.0,33.4226,33.4564,33.3971,33.4141,476672.0
2018-10-24 12:10:00,39.44,39.53,39.43,39.44,218214.0,33.4056,33.4818,33.3971,33.4056,218214.0
2018-10-24 12:20:00,39.44,39.45,39.38,39.43,224819.0,33.4056,33.4141,33.3548,33.3971,224819.0
2018-10-24 12:30:00,39.43,39.44,39.33,39.34,169408.0,33.3971,33.4056,33.3124,33.3209,169408.0
2018-10-24 12:40:00,39.33,39.37,39.32,39.36,413115.0,33.3124,33.3463,33.304,33.3379,413115.0
2018-10-24 12:50:00,39.37,39.44,39.33,39.43,306194.0,33.3463,33.4056,33.3124,33.3971,306194.0
2018-10-24 13:00:00,39.43,39.43,39.25,39.27,286672.0,33.3971,33.3971,33.2447,33.2616,286672.0
2018-10-24 13:10:00,39.26,39.37,39.23,39.37,347820.0,33.2532,33.3463,33.2277,33.3463,347820.0
2018-10-24 13:20:00,39.36,39.37,39.26,39.29,422183.0,33.3379,33.3463,33.2532,33.2786,422183.0
2018-10-24 13:30:00,39.29,39.35,39.21,39.26,412676.0,33.2786,33.3294,33.2108,33.2532,412676.0
2018-10-24 13:40:00,39.26,39.37,39.26,39.36,350904.0,33.2532,33.3463,33.2532,33.3379,350904.0
2018-10-24 13:50:00,39.36,39.38,39.25,39.28,277850.0,33.3379,33.3548,33.2447,33.2701,277850.0
2018-10-24 14:00:00,39.27,39.29,39.17,39.18,336406.0,33.2616,33.2786,33.1769,33.1854,336406.0
2018-10-24 14:10:00,39.18,39.26,39.18,39.24,359876.0,33.1854,33.2532,33.1854,33.2362,359876.0
2018-10-24 14:20:00,39.25,39.35,39.22,39.34,649830.0,33.2447,33.3294,33.2193,33.3209,649830.0
2018-10-24 14:30:00,39.34,39.44,39.31,39.41,746415.0,33.3209,33.4056,33.2955,33.3802,746415.0
2018-10-24 14:40:00,39.41,39.42,39.25,39.29,590051.0,33.3802,33.3887,33.2447,33.2786,590051.0
2018-10-24 14:50:00,39.28,39.31,39.23,39.28,264131.0,33.2701,33.2955,33.2277,33.2701,264131.0
2018-10-24 15:00:00,39.27,39.27,39.12,39.17,629671.0,33.2616,33.2616,33.1346,33.1769,629671.0
2018-10-24 15:10:00,39.18,39.24,39.16,39.16,378002.0,33.1854,33.2362,33.1685,33.1685,378002.0
2018-10-24 15:20:00,39.16,39.17,39.05,39.07,803714.0,33.1685,33.1769,33.0753,33.0922,803714.0
2018-10-24 15:30:00,39.06,39.17,39.03,39.15,1785985.0,33.0838,33.1769,33.0583,33.16,1785985.0
2018-10-24 15:40:00,39.14,39.18,38.94,38.97,2135632.0,33.1515,33.1854,32.9821,33.0075,2135632.0
2018-10-24 15:50:00,38.97,39.05,38.76,38.77,5364031.0,33.0075,33.0753,32.8297,32.8381,5364031.0
2018-10-25 09:30:00,39.16,39.27,39.13,39.22,1084624.0,33.1685,33.2616,33.143,33.2193,1084624.0
2018-10-25 09:40:00,39.22,39.33,39.14,39.31,699896.0,33.2193,33.3124,33.1515,33.2955,699896.0
2018-10-25 09:50:00,39.31,39.39,39.3,39.35,963424.0,33.2955,33.3633,33.287,33.3294,963424.0
2018-10-25 10:00:00,39.35,39.45,39.34,39.42,679206.0,33.3294,33.4141,33.3209,33.3887,679206.0
2018-10-25 10:10:00,39.43,39.45,39.35,39.36,562388.0,33.3971,33.4141,33.3294,33.3379,562388.0
2018-10-25 10:20:00,39.36,39.46,39.34,39.46,379683.0,33.3379,33.4226,33.3209,33.4226,379683.0
2018-10-25 10:30:00,39.45,39.52,39.42,39.45,549570.0,33.4141,33.4734,33.3887,33.4141,549570.0
2018-10-25 10:40:00,39.45,39.53,39.44,39.47,560997.0,33.4141,33.4818,33.4056,33.431,560997.0
2018-10-25 10:50:00,39.47,39.52,39.44,39.45,361165.0,33.431,33.4734,33.4056,33.4141,361165.0
2018-10-25 11:00:00,39.45,39.51,39.4,39.43,494040.0,33.4141,33.4649,33.3717,33.3971,494040.0
2018-10-25 11:10:00,39.43,39.48,39.38,39.48,537190.0,33.3971,33.4395,33.3548,33.4395,537190.0
2018-10-25 11:20:00,39.49,39.64,39.49,39.64,327887.0,33.448,33.575,33.448,33.575,327887.0
2018-10-25 11:30:00,39.63,39.66,39.59,39.6,417860.0,33.5665,33.592,33.5327,33.5411,417860.0
2018-10-25 11:40:00,39.6,39.6,39.5,39.58,326177.0,33.5411,33.5411,33.4564,33.5242,326177.0
2018-10-25 11:50:00,39.58,39.6,39.54,39.55,192282.0,33.5242,33.5411,33.4903,33.4988,192282.0
2018-10-25 12:00:00,39.56,39.6,39.51,39.6,293333.0,33.5073,33.5411,33.4649,33.5411,293333.0
2018-10-25 12:10:00,39.6,39.61,39.51,39.53,249263.0,33.5411,33.5496,33.4649,33.4818,249263.0
2018-10-25 12:20:00,39.53,39.59,39.52,39.57,141945.0,33.4818,33.5327,33.4734,33.5157,141945.0
2018-10-25 12:30:00,39.56,39.62,39.55,39.6,302336.0,33.5073,33.5581,33.4988,33.5411,302336.0
2018-10-25 12:40:00,39.59,39.66,39.56,39.66,421765.0,33.5327,33.592,33.5073,33.592,421765.0
2018-10-25 12:50:00,39.66,39.69,39.64,39.69,486261.0,33.592,33.6174,33.575,33.6174,486261.0
2018-10-25 13:00:00,39.69,39.72,39.62,39.63,483208.0,33.6174,33.6428,33.5581,33.5665,483208.0
2018-10-25 13:10:00,39.63,39.64,39.6,39.61,257321.0,33.5665,33.575,33.5411,33.5496,257321.0
2018-10-25 13:20:00,39.61,39.69,39.6,39.66,298125.0,33.5496,33.6174,33.5411,33.592,298125.0
2018-10-25 13:30:00,39.65,39.74,39.63,39.72,259319.0,33.5835,33.6597,33.5665,33.6428,259319.0
2018-10-25 13:40:00,39.71,39.73,39.7,39.72,305815.0,33.6343,33.6512,33.6258,33.6428,305815.0
2018-10-25 13:50:00,39.72,39.73,39.65,39.65,188117.0,33.6428,33.6512,33.5835,33.5835,188117.0
2018-10-25 14:00:00,39.66,39.74,39.63,39.74,484033.0,33.592,33.6597,33.5665,33.6597,484033.0
2018-10-25 14:10:00,39.74,39.78,39.72,39.73,812785.0,33.6597,33.6936,33.6428,33.6512,812785.0
2018-10-25 14:20:00,39.73,39.85,39.71,39.83,880218.0,33.6512,33.7529,33.6343,33.7359,880218.0
2018-10-25 14:30:00,39.82,39.87,39.78,39.8,414853.0,33.7275,33.7698,33.6936,33.7105,414853.0
2018-10-25 14:40:00,39.79,39.87,39.78,39.84,296084.0,33.7021,33.7698,33.6936,33.7444,296084.0
2018-10-25 14:50:00,39.84,39.84,39.76,39.79,974195.0,33.7444,33.7444,33.6767,33.7021,974195.0
2018-10-25 15:00:00,39.79,39.82,39.76,39.78,1941712.0,33.7021,33.7275,33.6767,33.6936,1941712.0
2018-10-25 15:10:00,39.78,39.85,39.76,39.81,512606.0,33.6936,33.7529,33.6767,33.719,512606.0
2018-10-25 15:20:00,39.82,39.82,39.74,39.77,647640.0,33.7275,33.7275,33.6597,33.6851,647640.0
2018-10-25 15:30:00,39.76,39.79,39.66,39.68,623298.0,33.6767,33.7021,33.592,33.6089,623298.0
2018-10-25 15:40:00,39.68,39.7,39.58,39.59,1974212.0,33.6089,33.6258,33.5242,33.5327,1974212.0
2018-10-25 15:50:00,39.59,39.63,39.45,39.6,4107341.0,33.5327,33.5665,33.4141,33.5411,4107341.0
2018-10-26 09:30:00,38.81,38.92,38.73,38.87,1134619.0,32.872,32.9652,32.8042,32.9228,1134619.0
2018-10-26 09:40:00,38.86,39.11,38.86,39.1,3518787.0,32.9144,33.1261,32.9144,33.1176,3518787.0
2018-10-26 09:50:00,39.09,39.1,38.93,38.97,3328826.0,33.1092,33.1176,32.9736,33.0075,3328826.0
2018-10-26 10:00:00,38.96,38.96,38.68,38.74,1935302.0,32.9991,32.9991,32.7619,32.8127,1935302.0
2018-10-26 10:10:00,38.75,38.81,38.71,38.8,860714.0,32.8212,32.872,32.7873,32.8635,860714.0
2018-10-26 10:20:00,38.79,38.91,38.75,38.78,992431.0,32.8551,32.9567,32.8212,32.8466,992431.0
2018-10-26 10:30:00,38.78,38.79,38.7,38.75,1166189.0,32.8466,32.8551,32.7788,32.8212,1166189.0
2018-10-26 10:40:00,38.75,38.79,38.67,38.72,1498181.0,32.8212,32.8551,32.7534,32.7958,1498181.0
2018-10-26 10:50:00,38.72,38.76,38.62,38.65,1749482.0,32.7958,32.8297,32.7111,32.7365,1749482.0
2018-10-26 11:00:00,38.64,38.8,38.63,38.75,1239826.0,32.728,32.8635,32.7195,32.8212,1239826.0
2018-10-26 11:10:00,38.76,38.85,38.72,38.84,826162.0,32.8297,32.9059,32.7958,32.8974,826162.0
2018-10-26 11:20:00,38.84,38.95,38.83,38.91,1430437.0,32.8974,32.9906,32.8889,32.9567,1430437.0
2018-10-26 11:30:00,38.92,39.08,38.92,38.98,1840536.0,32.9652,33.1007,32.9652,33.016,1840536.0
2018-10-26 11:40:00,38.99,39.03,38.92,38.96,943469.0,33.0245,33.0583,32.9652,32.9991,943469.0
2018-10-26 11:50:00,38.97,39.1,38.96,39.03,922331.0,33.0075,33.1176,32.9991,33.0583,922331.0
2018-10-26 12:00:00,39.03,39.22,39.03,39.18,781330.0,33.0583,33.2193,33.0583,33.1854,781330.0
2018-10-26 12:10:00,39.18,39.2,39.1,39.19,759650.0,33.1854,33.2023,33.1176,33.1939,759650.0
2018-10-26 12:20:00,39.19,39.25,39.15,39.18,797787.0,33.1939,33.2447,33.16,33.1854,797787.0
2018-10-26 12:30:00,39.18,39.25,39.15,39.22,587856.0,33.1854,33.2447,33.16,33.2193,587856.0
2018-10-26 12:40:00,39.22,39.36,39.2,39.36,819453.0,33.2193,33.3379,33.2023,33.3379,819453.0
2018-10-26 12:50:00,39.36,39.36,39.23,39.24,515465.0,33.3379,33.3379,33.2277,33.2362,515465.0
2018-10-26 13:00:00,39.24,39.41,39.24,39.32,850084.0,33.2362,33.3802,33.2362,33.304,850084.0
2018-10-26 13:10:00,39.32,39.35,39.27,39.3,675102.0,33.304,33.3294,33.2616,33.287,675102.0
2018-10-26 13:20:00,39.29,39.3,39.18,39.18,573096.0,33.2786,33.287,33.1854,33.1854,573096.0
2018-10-26 13:30:00,39.18,39.18,39.04,39.07,308688.0,33.1854,33.1854,33.0668,33.0922,308688.0
2018-10-26 13:40:00,39.07,39.22,39.07,39.2,732408.0,33.0922,33.2193,33.0922,33.2023,732408.0
2018-10-26 13:50:00,39.2,39.25,39.15,39.2,511574.0,33.2023,33.2447,33.16,33.2023,511574.0
2018-10-26 14:00:00,39.2,39.24,39.04,39.08,391829.0,33.2023,33.2362,33.0668,33.1007,391829.0
2018-10-26 14:10:00,39.08,39.12,39.0,39.03,321453.0,33.1007,33.1346,33.0329,33.0583,321453.0
2018-10-26 14:20:00,39.03,39.16,38.98,39.12,274891.0,33.0583,33.1685,33.016,33.1346,274891.0
2018-10-26 14:30:00,39.11,39.19,39.09,39.13,341268.0,33.1261,33.1939,33.1092,33.143,341268.0
2018-10-26 14:40:00,39.13,39.16,38.99,39.0,448375.0,33.143,33.1685,33.0245,33.0329,448375.0
2018-10-26 14:50:00,39.0,39.03,38.88,38.92,480721.0,33.0329,33.0583,32.9313,32.9652,480721.0
2018-10-26 15:00:00,38.92,38.98,38.83,38.95,1146010.0,32.9652,33.016,32.8889,32.9906,1146010.0
2018-10-26 15:10:00,38.95,39.03,38.84,39.01,841603.0,32.9906,33.0583,32.8974,33.0414,841603.0
2018-10-26 15:20:00,39.01,39.1,39.0,39.05,920865.0,33.0414,33.1176,33.0329,33.0753,920865.0
2018-10-26 15:30:00,39.04,39.1,38.93,39.03,1626880.0,33.0668,33.1176,32.9736,33.0583,1626880.0
2018-10-26 15:40:00,39.03,39.17,38.93,39.12,2992201.0,33.0583,33.1769,32.9736,33.1346,2992201.0
2018-10-26 15:50:00,39.12,39.23,38.98,38.98,5651636.0,33.1346,33.2277,33.016,33.016,5651636.0
2018-10-29 09:30:00,39.05,39.12,38.88,38.89,965082.0,33.0753,33.1346,32.9313,32.9398,965082.0
2018-10-29 09:40:00,38.88,38.93,38.81,38.89,703487.0,32.9313,32.9736,32.872,32.9398,703487.0
2018-10-29 09:50:00,38.89,38.97,38.83,38.95,566279.0,32.9398,33.0075,32.8889,32.9906,566279.0
2018-10-29 10:00:00,38.95,39.09,38.95,39.08,612934.0,32.9906,33.1092,32.9906,33.1007,612934.0
2018-10-29 10:10:00,39.08,39.08,39.02,39.05,535003.0,33.1007,33.1007,33.0499,33.0753,535003.0
2018-10-29 10:20:00,39.05,39.07,39.02,39.05,329513.0,33.0753,33.0922,33.0499,33.0753,329513.0
2018-10-29 10:30:00,39.05,39.07,38.96,38.98,635418.0,33.0753,33.0922,32.9991,33.016,635418.0
2018-10-29 10:40:00,38.98,39.0,38.9,38.95,557607.0,33.016,33.0329,32.9482,32.9906,557607.0
2018-10-29 10:50:00,38.94,39.02,38.94,38.97,316870.0,32.9821,33.0499,32.9821,33.0075,316870.0
2018-10-29 11:00:00,38.97,39.01,38.94,38.95,418633.0,33.0075,33.0414,32.9821,32.9906,418633.0
2018-10-29 11:10:00,38.95,38.95,38.82,38.85,726741.0,32.9906,32.9906,32.8805,32.9059,726741.0
2018-10-29 11:20:00,38.86,38.94,38.84,38.93,756507.0,32.9144,32.9821,32.8974,32.9736,756507.0
2018-10-29 11:30:00,38.93,38.99,38.91,38.99,284825.0,32.9736,33.0245,32.9567,33.0245,284825.0
2018-10-29 11:40:00,38.98,39.05,38.96,39.0,286309.0,33.016,33.0753,32.9991,33.0329,286309.0
2018-10-29 11:50:00,38.99,39.0,38.87,38.89,291695.0,33.0245,33.0329,32.9228,32.9398,291695.0
2018-10-29 12:00:00,38.88,38.92,38.84,38.84,572151.0,32.9313,32.9652,32.8974,32.8974,572151.0
2018-10-29 12:10:00,38.84,38.86,38.78,38.8,337790.0,32.8974,32.9144,32.8466,32.8635,337790.0
2018-10-29 12:20:00,38.8,38.82,38.65,38.71,488036.0,32.8635,32.8805,32.7365,32.7873,488036.0
2018-10-29 12:30:00,38.71,38.73,38.65,38.71,784849.0,32.7873,32.8042,32.7365,32.7873,784849.0
2018-10-29 12:40:00,38.71,38.82,38.71,38.77,289697.0,32.7873,32.8805,32.7873,32.8381,289697.0
2018-10-29 12:50:00,38.77,38.8,38.71,38.72,405363.0,32.8381,32.8635,32.7873,32.7958,405363.0
2018-10-29 13:00:00,38.72,38.86,38.72,38.85,304644.0,32.7958,32.9144,32.7958,32.9059,304644.0
2018-10-29 13:10:00,38.85,38.86,38.79,38.82,210803.0,32.9059,32.9144,32.8551,32.8805,210803.0
2018-10-29 13:20:00,38.81,38.84,38.74,38.76,76007.0,32.872,32.8974,32.8127,32.8297,76007.0
2018-10-29 13:30:00,38.76,38.88,38.75,38.85,313236.0,32.8297,32.9313,32.8212,32.9059,313236.0
2018-10-29 13:40:00,38.85,38.88,38.78,38.81,519558.0,32.9059,32.9313,32.8466,32.872,519558.0
2018-10-29 13:50:00,38.81,38.9,38.8,38.8,271109.0,32.872,32.9482,32.8635,32.8635,271109.0
2018-10-29 14:00:00,38.8,38.81,38.72,38.75,349439.0,32.8635,32.872,32.7958,32.8212,349439.0
2018-10-29 14:10:00,38.76,38.76,38.47,38.52,3954250.0,32.8297,32.8297,32.584,32.6264,3954250.0
2018-10-29 14:20:00,38.52,38.55,38.46,38.47,591622.0,32.6264,32.6518,32.5756,32.584,591622.0
2018-10-29 14:30:00,38.47,38.48,38.33,38.34,658632.0,32.584,32.5925,32.4654,32.4739,658632.0
2018-10-29 14:40:00,38.34,38.48,38.34,38.37,455702.0,32.4739,32.5925,32.4739,32.4993,455702.0
2018-10-29 14:50:00,38.37,38.38,38.26,38.3,1061039.0,32.4993,32.5078,32.4062,32.44,1061039.0
2018-10-29 15:00:00,38.3,38.31,38.12,38.16,808034.0,32.44,32.4485,32.2876,32.3215,808034.0
2018-10-29 15:10:00,38.15,38.19,38.05,38.16,950528.0,32.313,32.3469,32.2283,32.3215,950528.0
2018-10-29 15:20:00,38.17,38.19,38.06,38.08,969253.0,32.3299,32.3469,32.2368,32.2537,969253.0
2018-10-29 15:30:00,38.08,38.12,38.01,38.07,1890724.0,32.2537,32.2876,32.1944,32.2452,1890724.0
2018-10-29 15:40:00,38.06,38.27,37.84,38.21,3720339.0,32.2368,32.4146,32.0504,32.3638,3720339.0
2018-10-29 15:50:00,38.22,38.32,38.16,38.27,4139197.0,32.3723,32.457,32.3215,32.4146,4139197.0
2018-10-30 09:30:00,38.43,38.52,38.36,38.47,865330.0,32.5501,32.6264,32.4909,32.584,865330.0
2018-10-30 09:40:00,38.48,38.61,38.46,38.61,864275.0,32.5925,32.7026,32.5756,32.7026,864275.0
2018-10-30 09:50:00,38.61,38.79,38.59,38.72,1755748.0,32.7026,32.8551,32.6857,32.7958,1755748.0
2018-10-30 10:00:00,38.73,38.75,38.67,38.68,686060.0,32.8042,32.8212,32.7534,32.7619,686060.0
2018-10-30 10:10:00,38.68,38.71,38.62,38.68,877041.0,32.7619,32.7873,32.7111,32.7619,877041.0
2018-10-30 10:20:00,38.68,38.74,38.61,38.62,409664.0,32.7619,32.8127,32.7026,32.7111,409664.0
2018-10-30 10:30:00,38.63,38.67,38.5,38.54,465720.0,32.7195,32.7534,32.6094,32.6433,465720.0
2018-10-30 10:40:00,38.54,38.54,38.45,38.5,604328.0,32.6433,32.6433,32.5671,32.6094,604328.0
2018-10-30 10:50:00,38.51,38.55,38.46,38.51,1642200.0,32.6179,32.6518,32.5756,32.6179,1642200.0
2018-10-30 11:00:00,38.52,38.64,38.47,38.61,699330.0,32.6264,32.728,32.584,32.7026,699330.0
2018-10-30 11:10:00,38.61,38.62,38.51,38.56,548478.0,32.7026,32.7111,32.6179,32.6603,548478.0
2018-10-30 11:20:00,38.57,38.63,38.53,38.6,674480.0,32.6687,32.7195,32.6348,32.6941,674480.0
2018-10-30 11:30:00,38.61,38.68,38.6,38.66,811823.0,32.7026,32.7619,32.6941,32.745,811823.0
2018-10-30 11:40:00,38.66,38.71,38.62,38.7,416291.0,32.745,32.7873,32.7111,32.7788,416291.0
2018-10-30 11:50:00,38.7,38.72,38.58,38.59,402830.0,32.7788,32.7958,32.6772,32.6857,402830.0
2018-10-30 12:00:00,38.59,38.68,38.58,38.63,541757.0,32.6857,32.7619,32.6772,32.7195,541757.0
2018-10-30 12:10:00,38.64,38.66,38.56,38.59,491588.0,32.728,32.745,32.6603,32.6857,491588.0
2018-10-30 12:20:00,38.59,38.63,38.56,38.62,313654.0,32.6857,32.7195,32.6603,32.7111,313654.0
2018-10-30 12:30:00,38.61,38.62,38.55,38.59,375576.0,32.7026,32.7111,32.6518,32.6857,375576.0
2018-10-30 12:40:00,38.59,38.63,38.55,38.62,189080.0,32.6857,32.7195,32.6518,32.7111,189080.0
2018-10-30 12:50:00,38.62,38.63,38.48,38.48,283329.0,32.7111,32.7195,32.5925,32.5925,283329.0
2018-10-30 13:00:00,38.48,38.5,38.44,38.45,372800.0,32.5925,32.6094,32.5586,32.5671,372800.0
2018-10-30 13:10:00,38.45,38.48,38.39,38.47,387381.0,32.5671,32.5925,32.5163,32.584,387381.0
2018-10-30 13:20:00,38.46,38.54,38.4,38.4,331574.0,32.5756,32.6433,32.5247,32.5247,331574.0
2018-10-30 13:30:00,38.4,38.43,38.35,38.42,306694.0,32.5247,32.5501,32.4824,32.5417,306694.0
2018-10-30 13:40:00,38.42,38.53,38.41,38.52,295575.0,32.5417,32.6348,32.5332,32.6264,295575.0
2018-10-30 13:50:00,38.52,38.57,38.47,38.55,680798.0,32.6264,32.6687,32.584,32.6518,680798.0
2018-10-30 14:00:00,38.55,38.58,38.43,38.44,182703.0,32.6518,32.6772,32.5501,32.5586,182703.0
2018-10-30 14:10:00,38.43,38.5,38.4,38.43,202708.0,32.5501,32.6094,32.5247,32.5501,202708.0
2018-10-30 14:20:00,38.44,38.53,38.44,38.48,244778.0,32.5586,32.6348,32.5586,32.5925,244778.0
2018-10-30 14:30:00,38.48,38.56,38.43,38.51,336827.0,32.5925,32.6603,32.5501,32.6179,336827.0
2018-10-30 14:40:00,38.52,38.56,38.49,38.55,265662.0,32.6264,32.6603,32.601,32.6518,265662.0
2018-10-30 14:50:00,38.56,38.71,38.54,38.67,654734.0,32.6603,32.7873,32.6433,32.7534,654734.0
2018-10-30 15:00:00,38.66,38.68,38.58,38.66,350627.0,32.745,32.7619,32.6772,32.745,350627.0
2018-10-30 15:10:00,38.66,38.75,38.66,38.68,499325.0,32.745,32.8212,32.745,32.7619,499325.0
2018-10-30 15:20:00,38.67,38.78,38.63,38.74,490304.0,32.7534,32.8466,32.7195,32.8127,490304.0
2018-10-30 15:30:00,38.73,38.78,38.67,38.72,1048526.0,32.8042,32.8466,32.7534,32.7958,1048526.0
2018-10-30 15:40:00,38.72,38.8,38.71,38.72,2535242.0,32.7958,32.8635,32.7873,32.7958,2535242.0
2018-10-30 15:50:00,38.72,38.85,38.72,38.81,3698475.0,32.7958,32.9059,32.7958,32.872,3698475.0
2018-10-31 09:30:00,39.18,39.24,39.11,39.16,1070132.0,33.1854,33.2362,33.1261,33.1685,1070132.0
2018-10-31 09:40:00,39.16,39.24,39.16,39.16,760389.0,33.1685,33.2362,33.1685,33.1685,760389.0
2018-10-31 09:50:00,39.17,39.32,39.16,39.29,928676.0,33.1769,33.304,33.1685,33.2786,928676.0
2018-10-31 10:00:00,39.28,39.31,39.2,39.2,581137.0,33.2701,33.2955,33.2023,33.2023,581137.0
2018-10-31 10:10:00,39.2,39.25,39.18,39.24,654375.0,33.2023,33.2447,33.1854,33.2362,654375.0
2018-10-31 10:20:00,39.24,39.31,39.23,39.23,469165.0,33.2362,33.2955,33.2277,33.2277,469165.0
2018-10-31 10:30:00,39.24,39.33,39.23,39.33,661993.0,33.2362,33.3124,33.2277,33.3124,661993.0
2018-10-31 10:40:00,39.33,39.35,39.24,39.25,639058.0,33.3124,33.3294,33.2362,33.2447,639058.0
2018-10-31 10:50:00,39.25,39.27,39.2,39.22,314622.0,33.2447,33.2616,33.2023,33.2193,314622.0
2018-10-31 11:00:00,39.22,39.29,39.21,39.22,590809.0,33.2193,33.2786,33.2108,33.2193,590809.0
2018-10-31 11:10:00,39.23,39.25,39.16,39.19,276726.0,33.2277,33.2447,33.1685,33.1939,276726.0
2018-10-31 11:20:00,39.19,39.33,39.19,39.3,912567.0,33.1939,33.3124,33.1939,33.287,912567.0
2018-10-31 11:30:00,39.31,39.33,39.23,39.31,448060.0,33.2955,33.3124,33.2277,33.2955,448060.0
2018-10-31 11:40:00,39.32,39.34,39.23,39.26,488596.0,33.304,33.3209,33.2277,33.2532,488596.0
2018-10-31 11:50:00,39.27,39.34,39.26,39.33,473806.0,33.2616,33.3209,33.2532,33.3124,473806.0
2018-10-31 12:00:00,39.33,39.34,39.17,39.21,477571.0,33.3124,33.3209,33.1769,33.2108,477571.0
2018-10-31 12:10:00,39.21,39.26,39.19,39.25,706307.0,33.2108,33.2532,33.1939,33.2447,706307.0
2018-10-31 12:20:00,39.24,39.31,39.22,39.27,294106.0,33.2362,33.2955,33.2193,33.2616,294106.0
2018-10-31 12:30:00,39.27,39.32,39.24,39.3,262008.0,33.2616,33.304,33.2362,33.287,262008.0
2018-10-31 12:40:00,39.31,39.35,39.29,39.32,458870.0,33.2955,33.3294,33.2786,33.304,458870.0
2018-10-31 12:50:00,39.32,39.38,39.3,39.35,419912.0,33.304,33.3548,33.287,33.3294,419912.0
2018-10-31 13:00:00,39.35,39.37,39.32,39.37,153061.0,33.3294,33.3463,33.304,33.3463,153061.0
2018-10-31 13:10:00,39.37,39.43,39.37,39.41,224618.0,33.3463,33.3971,33.3463,33.3802,224618.0
2018-10-31 13:20:00,39.41,39.43,39.36,39.38,134503.0,33.3802,33.3971,33.3379,33.3548,134503.0
2018-10-31 13:30:00,39.38,39.39,39.34,39.38,244402.0,33.3548,33.3633,33.3209,33.3548,244402.0
2018-10-31 13:40:00,39.38,39.46,39.35,39.44,390748.0,33.3548,33.4226,33.3294,33.4056,390748.0
2018-10-31 13:50:00,39.44,39.48,39.42,39.45,481601.0,33.4056,33.4395,33.3887,33.4141,481601.0
2018-10-31 14:00:00,39.45,39.52,39.42,39.48,272102.0,33.4141,33.4734,33.3887,33.4395,272102.0
2018-10-31 14:10:00,39.48,39.53,39.48,39.51,224607.0,33.4395,33.4818,33.4395,33.4649,224607.0
2018-10-31 14:20:00,39.51,39.54,39.48,39.53,271854.0,33.4649,33.4903,33.4395,33.4818,271854.0
2018-10-31 14:30:00,39.53,39.54,39.46,39.47,473394.0,33.4818,33.4903,33.4226,33.431,473394.0
2018-10-31 14:40:00,39.47,39.53,39.44,39.45,499932.0,33.431,33.4818,33.4056,33.4141,499932.0
2018-10-31 14:50:00,39.44,39.52,39.43,39.5,359395.0,33.4056,33.4734,33.3971,33.4564,359395.0
2018-10-31 15:00:00,39.5,39.56,39.48,39.51,702324.0,33.4564,33.5073,33.4395,33.4649,702324.0
2018-10-31 15:10:00,39.5,39.56,39.48,39.48,578977.0,33.4564,33.5073,33.4395,33.4395,578977.0
2018-10-31 15:20:00,39.48,39.51,39.43,39.47,833995.0,33.4395,33.4649,33.3971,33.431,833995.0
2018-10-31 15:30:00,39.46,39.47,39.37,39.38,814379.0,33.4226,33.431,33.3463,33.3548,814379.0
2018-10-31 15:40:00,39.38,39.43,39.26,39.3,2240753.0,33.3548,33.3971,33.2532,33.287,2240753.0
2018-10-31 15:50:00,39.3,39.34,39.25,39.27,2655121.0,33.287,33.3209,33.2447,33.2616,2655121.0
2018-11-01 09:30:00,39.98,40.12,39.96,40.11,1632336.0,33.863,33.9816,33.8461,33.9731,1632336.0
2018-11-01 09:40:00,40.11,40.11,39.86,39.88,1549162.0,33.9731,33.9731,33.7614,33.7783,1549162.0
2018-11-01 09:50:00,39.87,40.01,39.83,39.94,1046751.0,33.7698,33.8884,33.7359,33.8291,1046751.0
2018-11-01 10:00:00,39.93,40.08,39.87,40.04,3657596.0,33.8206,33.9477,33.7698,33.9138,3657596.0
2018-11-01 10:10:00,40.05,40.3,40.04,40.23,4685118.0,33.9223,34.134,33.9138,34.0747,4685118.0
2018-11-01 10:20:00,40.23,40.29,40.13,40.29,946272.0,34.0747,34.1256,33.99,34.1256,946272.0
2018-11-01 10:30:00,40.28,40.42,40.27,40.39,1328773.0,34.1171,34.2357,34.1086,34.2103,1328773.0
2018-11-01 10:40:00,40.39,40.5,40.34,40.49,1698657.0,34.2103,34.3034,34.1679,34.295,1698657.0
2018-11-01 10:50:00,40.49,40.61,40.49,40.55,2232999.0,34.295,34.3966,34.295,34.3458,2232999.0
2018-11-01 11:00:00,40.56,40.62,40.46,40.58,1497301.0,34.3543,34.4051,34.2696,34.3712,1497301.0
2018-11-01 11:10:00,40.58,40.68,40.56,40.66,1713988.0,34.3712,34.4559,34.3543,34.439,1713988.0
2018-11-01 11:20:00,40.67,40.78,40.66,40.74,1749268.0,34.4474,34.5406,34.439,34.5067,1749268.0
2018-11-01 11:30:00,40.74,40.79,40.71,40.78,1369678.0,34.5067,34.5491,34.4813,34.5406,1369678.0
2018-11-01 11:40:00,40.78,40.79,40.69,40.75,778771.0,34.5406,34.5491,34.4644,34.5152,778771.0
2018-11-01 11:50:00,40.76,40.83,40.7,40.73,1255883.0,34.5237,34.5829,34.4728,34.4982,1255883.0
2018-11-01 12:00:00,40.73,40.85,40.7,40.83,1822020.0,34.4982,34.5999,34.4728,34.5829,1822020.0
2018-11-01 12:10:00,40.83,40.85,40.75,40.77,1020573.0,34.5829,34.5999,34.5152,34.5321,1020573.0
2018-11-01 12:20:00,40.77,40.77,40.65,40.69,2723518.0,34.5321,34.5321,34.4305,34.4644,2723518.0
2018-11-01 12:30:00,40.69,40.73,40.68,40.72,1318496.0,34.4644,34.4982,34.4559,34.4898,1318496.0
2018-11-01 12:40:00,40.72,40.9,40.68,40.9,3514055.0,34.4898,34.6422,34.4559,34.6422,3514055.0
2018-11-01 12:50:00,40.9,41.01,40.88,41.0,1451021.0,34.6422,34.7354,34.6253,34.7269,1451021.0
2018-11-01 13:00:00,41.0,41.01,40.74,40.77,2155955.0,34.7269,34.7354,34.5067,34.5321,2155955.0
2018-11-01 13:10:00,40.77,40.95,40.76,40.95,885476.0,34.5321,34.6846,34.5237,34.6846,885476.0
2018-11-01 13:20:00,40.95,41.02,40.92,41.01,461343.0,34.6846,34.7439,34.6592,34.7354,461343.0
2018-11-01 13:30:00,41.02,41.02,40.91,40.91,638397.0,34.7439,34.7439,34.6507,34.6507,638397.0
2018-11-01 13:40:00,40.91,40.95,40.85,40.88,714302.0,34.6507,34.6846,34.5999,34.6253,714302.0
2018-11-01 13:50:00,40.88,40.93,40.86,40.88,401435.0,34.6253,34.6676,34.6083,34.6253,401435.0
2018-11-01 14:00:00,40.89,40.91,40.83,40.86,413143.0,34.6338,34.6507,34.5829,34.6083,413143.0
2018-11-01 14:10:00,40.87,40.94,40.85,40.91,490020.0,34.6168,34.6761,34.5999,34.6507,490020.0
2018-11-01 14:20:00,40.91,40.98,40.91,40.97,445893.0,34.6507,34.71,34.6507,34.7015,445893.0
2018-11-01 14:30:00,40.98,40.99,40.95,40.98,802495.0,34.71,34.7185,34.6846,34.71,802495.0
2018-11-01 14:40:00,40.98,40.98,40.94,40.98,359208.0,34.71,34.71,34.6761,34.71,359208.0
2018-11-01 14:50:00,40.97,40.98,40.94,40.97,414942.0,34.7015,34.71,34.6761,34.7015,414942.0
2018-11-01 15:00:00,40.97,40.98,40.93,40.94,1023063.0,34.7015,34.71,34.6676,34.6761,1023063.0
2018-11-01 15:10:00,40.95,40.98,40.91,40.96,601160.0,34.6846,34.71,34.6507,34.693,601160.0
2018-11-01 15:20:00,40.96,40.98,40.93,40.97,585989.0,34.693,34.71,34.6676,34.7015,585989.0
2018-11-01 15:30:00,40.97,40.99,40.93,40.96,1186597.0,34.7015,34.7185,34.6676,34.693,1186597.0
2018-11-01 15:40:00,40.96,40.99,40.93,40.94,1962620.0,34.693,34.7185,34.6676,34.6761,1962620.0
2018-11-01 15:50:00,40.94,40.96,40.87,40.92,6694686.0,34.6761,34.693,34.6168,34.6592,6694686.0
2018-11-02 09:30:00,41.65,41.7,41.43,41.57,3416941.0,35.2775,35.3198,35.0911,35.2097,3416941.0
2018-11-02 09:40:00,41.58,41.79,41.55,41.78,1813442.0,35.2182,35.3961,35.1928,35.3876,1813442.0
2018-11-02 09:50:00,41.78,41.82,41.56,41.58,1978007.0,35.3876,35.4215,35.2012,35.2182,1978007.0
2018-11-02 10:00:00,41.58,41.62,41.41,41.44,2035261.0,35.2182,35.2521,35.0742,35.0996,2035261.0
2018-11-02 10:10:00,41.43,41.65,41.41,41.6,1520663.0,35.0911,35.2775,35.0742,35.2351,1520663.0
2018-11-02 10:20:00,41.6,41.62,41.41,41.41,831863.0,35.2351,35.2521,35.0742,35.0742,831863.0
2018-11-02 10:30:00,41.41,41.46,41.32,41.32,933774.0,35.0742,35.1165,34.998,34.998,933774.0
2018-11-02 10:40:00,41.32,41.32,41.18,41.21,1554189.0,34.998,34.998,34.8794,34.9048,1554189.0
2018-11-02 10:50:00,41.2,41.32,41.2,41.3,1095725.0,34.8963,34.998,34.8963,34.981,1095725.0
2018-11-02 11:00:00,41.3,41.32,41.13,41.27,674341.0,34.981,34.998,34.837,34.9556,674341.0
2018-11-02 11:10:00,41.27,41.32,41.14,41.15,588942.0,34.9556,34.998,34.8455,34.854,588942.0
2018-11-02 11:20:00,41.14,41.16,41.06,41.16,611679.0,34.8455,34.8624,34.7777,34.8624,611679.0
2018-11-02 11:30:00,41.15,41.21,41.1,41.2,442743.0,34.854,34.9048,34.8116,34.8963,442743.0
2018-11-02 11:40:00,41.2,41.21,41.1,41.14,417312.0,34.8963,34.9048,34.8116,34.8455,417312.0
2018-11-02 11:50:00,41.13,41.23,41.13,41.23,699092.0,34.837,34.9217,34.837,34.9217,699092.0
2018-11-02 12:00:00,41.23,41.26,41.11,41.12,366755.0,34.9217,34.9471,34.8201,34.8286,366755.0
2018-11-02 12:10:00,41.12,41.13,41.04,41.12,1272308.0,34.8286,34.837,34.7608,34.8286,1272308.0
2018-11-02 12:20:00,41.11,41.12,40.99,41.03,342456.0,34.8201,34.8286,34.7185,34.7523,342456.0
2018-11-02 12:30:00,41.04,41.06,40.73,40.74,1901316.0,34.7608,34.7777,34.4982,34.5067,1901316.0
2018-11-02 12:40:00,40.74,40.8,40.71,40.73,1180831.0,34.5067,34.5575,34.4813,34.4982,1180831.0
2018-11-02 12:50:00,40.74,40.74,40.61,40.7,1435236.0,34.5067,34.5067,34.3966,34.4728,1435236.0
2018-11-02 13:00:00,40.7,40.7,40.54,40.69,496109.0,34.4728,34.4728,34.3373,34.4644,496109.0
2018-11-02 13:10:00,40.69,40.78,40.66,40.78,377585.0,34.4644,34.5406,34.439,34.5406,377585.0
2018-11-02 13:20:00,40.77,40.8,40.73,40.77,331827.0,34.5321,34.5575,34.4982,34.5321,331827.0
2018-11-02 13:30:00,40.77,40.81,40.72,40.76,266478.0,34.5321,34.566,34.4898,34.5237,266478.0
2018-11-02 13:40:00,40.76,40.94,40.72,40.9,659496.0,34.5237,34.6761,34.4898,34.6422,659496.0
2018-11-02 13:50:00,40.9,40.9,40.78,40.81,238224.0,34.6422,34.6422,34.5406,34.566,238224.0
2018-11-02 14:00:00,40.81,40.82,40.72,40.72,454473.0,34.566,34.5745,34.4898,34.4898,454473.0
2018-11-02 14:10:00,40.72,40.74,40.66,40.71,629471.0,34.4898,34.5067,34.439,34.4813,629471.0
2018-11-02 14:20:00,40.71,41.16,40.63,41.12,3224872.0,34.4813,34.8624,34.4135,34.8286,3224872.0
2018-11-02 14:30:00,41.13,41.23,40.93,41.06,2359688.0,34.837,34.9217,34.6676,34.7777,2359688.0
2018-11-02 14:40:00,41.06,41.14,41.03,41.1,1046351.0,34.7777,34.8455,34.7523,34.8116,1046351.0
2018-11-02 14:50:00,41.1,41.17,41.08,41.1,700817.0,34.8116,34.8709,34.7947,34.8116,700817.0
2018-11-02 15:00:00,41.1,41.18,40.99,41.07,845503.0,34.8116,34.8794,34.7185,34.7862,845503.0
2018-11-02 15:10:00,41.07,41.23,41.06,41.17,1649817.0,34.7862,34.9217,34.7777,34.8709,1649817.0
2018-11-02 15:20:00,41.17,41.27,41.15,41.16,927341.0,34.8709,34.9556,34.854,34.8624,927341.0
2018-11-02 15:30:00,41.16,41.17,41.07,41.16,796487.0,34.8624,34.8709,34.7862,34.8624,796487.0
2018-11-02 15:40:00,41.16,41.22,41.1,41.18,805627.0,34.8624,34.9133,34.8116,34.8794,805627.0
2018-11-02 15:50:00,41.17,41.22,41.03,41.06,2492819.0,34.8709,34.9133,34.7523,34.7777,2492819.0
2018-11-05 09:30:00,40.95,41.18,40.94,41.14,891755.0,34.6846,34.8794,34.6761,34.8455,891755.0
2018-11-05 09:40:00,41.14,41.15,41.02,41.04,1092155.0,34.8455,34.854,34.7439,34.7608,1092155.0
2018-11-05 09:50:00,41.05,41.16,41.05,41.09,852447.0,34.7693,34.8624,34.7693,34.8032,852447.0
2018-11-05 10:00:00,41.09,41.1,41.0,41.01,915342.0,34.8032,34.8116,34.7269,34.7354,915342.0
2018-11-05 10:10:00,41.01,41.01,40.93,40.97,693428.0,34.7354,34.7354,34.6676,34.7015,693428.0
2018-11-05 10:20:00,40.98,41.04,40.91,41.03,755346.0,34.71,34.7608,34.6507,34.7523,755346.0
2018-11-05 10:30:00,41.03,41.11,41.03,41.05,430946.0,34.7523,34.8201,34.7523,34.7693,430946.0
2018-11-05 10:40:00,41.05,41.09,41.02,41.06,518547.0,34.7693,34.8032,34.7439,34.7777,518547.0
2018-11-05 10:50:00,41.06,41.18,41.06,41.16,629352.0,34.7777,34.8794,34.7777,34.8624,629352.0
2018-11-05 11:00:00,41.16,41.22,41.11,41.12,824598.0,34.8624,34.9133,34.8201,34.8286,824598.0
2018-11-05 11:10:00,41.12,41.17,41.04,41.06,1079991.0,34.8286,34.8709,34.7608,34.7777,1079991.0
2018-11-05 11:20:00,41.06,41.08,41.01,41.02,392932.0,34.7777,34.7947,34.7354,34.7439,392932.0
2018-11-05 11:30:00,41.02,41.02,40.97,40.99,359688.0,34.7439,34.7439,34.7015,34.7185,359688.0
2018-11-05 11:40:00,40.99,41.03,40.91,40.95,223286.0,34.7185,34.7523,34.6507,34.6846,223286.0
2018-11-05 11:50:00,40.95,41.01,40.95,40.99,202910.0,34.6846,34.7354,34.6846,34.7185,202910.0
2018-11-05 12:00:00,40.99,41.0,40.93,40.94,151192.0,34.7185,34.7269,34.6676,34.6761,151192.0
2018-11-05 12:10:00,40.93,40.96,40.9,40.92,232680.0,34.6676,34.693,34.6422,34.6592,232680.0
2018-11-05 12:20:00,40.93,41.0,40.92,40.96,321550.0,34.6676,34.7269,34.6592,34.693,321550.0
2018-11-05 12:30:00,40.96,40.99,40.95,40.98,284119.0,34.693,34.7185,34.6846,34.71,284119.0
2018-11-05 12:40:00,40.98,40.98,40.94,40.96,177545.0,34.71,34.71,34.6761,34.693,177545.0
2018-11-05 12:50:00,40.95,41.0,40.95,40.99,120363.0,34.6846,34.7269,34.6846,34.7185,120363.0
2018-11-05 13:00:00,41.0,41.01,40.97,41.01,113382.0,34.7269,34.7354,34.7015,34.7354,113382.0
2018-11-05 13:10:00,41.0,41.04,40.98,41.03,175826.0,34.7269,34.7608,34.71,34.7523,175826.0
2018-11-05 13:20:00,41.03,41.05,41.02,41.03,73882.0,34.7523,34.7693,34.7439,34.7523,73882.0
2018-11-05 13:30:00,41.02,41.08,41.02,41.07,151718.0,34.7439,34.7947,34.7439,34.7862,151718.0
2018-11-05 13:40:00,41.07,41.09,41.06,41.08,269041.0,34.7862,34.8032,34.7777,34.7947,269041.0
2018-11-05 13:50:00,41.08,41.14,41.06,41.11,482668.0,34.7947,34.8455,34.7777,34.8201,482668.0
2018-11-05 14:00:00,41.11,41.13,41.1,41.13,192095.0,34.8201,34.837,34.8116,34.837,192095.0
2018-11-05 14:10:00,41.13,41.18,41.1,41.17,184821.0,34.837,34.8794,34.8116,34.8709,184821.0
2018-11-05 14:20:00,41.16,41.21,41.16,41.19,302795.0,34.8624,34.9048,34.8624,34.8879,302795.0
2018-11-05 14:30:00,41.2,41.2,41.16,41.17,253018.0,34.8963,34.8963,34.8624,34.8709,253018.0
2018-11-05 14:40:00,41.17,41.26,41.17,41.23,338000.0,34.8709,34.9471,34.8709,34.9217,338000.0
2018-11-05 14:50:00,41.23,41.25,41.2,41.21,307284.0,34.9217,34.9387,34.8963,34.9048,307284.0
2018-11-05 15:00:00,41.21,41.21,41.17,41.18,390378.0,34.9048,34.9048,34.8709,34.8794,390378.0
2018-11-05 15:10:00,41.18,41.23,41.17,41.19,354737.0,34.8794,34.9217,34.8709,34.8879,354737.0
2018-11-05 15:20:00,41.19,41.19,41.08,41.16,562207.0,34.8879,34.8879,34.7947,34.8624,562207.0
2018-11-05 15:30:00,41.15,41.18,41.12,41.16,319864.0,34.854,34.8794,34.8286,34.8624,319864.0
2018-11-05 15:40:00,41.16,41.18,41.1,41.13,566249.0,34.8624,34.8794,34.8116,34.837,566249.0
2018-11-05 15:50:00,41.13,41.2,41.1,41.13,1627810.0,34.837,34.8963,34.8116,34.837,1627810.0
2018-11-06 09:30:00,41.02,41.18,40.99,41.15,760687.0,34.7439,34.8794,34.7185,34.854,760687.0
2018-11-06 09:40:00,41.16,41.21,41.15,41.19,395025.0,34.8624,34.9048,34.854,34.8879,395025.0
2018-11-06 09:50:00,41.2,41.22,41.16,41.17,356444.0,34.8963,34.9133,34.8624,34.8709,356444.0
2018-11-06 10:00:00,41.17,41.19,41.11,41.13,252403.0,34.8709,34.8879,34.8201,34.837,252403.0
2018-11-06 10:10:00,41.13,41.17,41.11,41.13,587270.0,34.837,34.8709,34.8201,34.837,587270.0
2018-11-06 10:20:00,41.14,41.19,41.13,41.15,352058.0,34.8455,34.8879,34.837,34.854,352058.0
2018-11-06 10:30:00,41.15,41.16,41.07,41.07,170489.0,34.854,34.8624,34.7862,34.7862,170489.0
2018-11-06 10:40:00,41.07,41.14,41.04,41.13,157412.0,34.7862,34.8455,34.7608,34.837,157412.0
2018-11-06 10:50:00,41.13,41.16,41.09,41.13,229277.0,34.837,34.8624,34.8032,34.837,229277.0
2018-11-06 11:00:00,41.14,41.15,41.07,41.1,182326.0,34.8455,34.854,34.7862,34.8116,182326.0
2018-11-06 11:10:00,41.1,41.22,41.07,41.21,429040.0,34.8116,34.9133,34.7862,34.9048,429040.0
2018-11-06 11:20:00,41.2,41.2,41.09,41.1,707244.0,34.8963,34.8963,34.8032,34.8116,707244.0
2018-11-06 11:30:00,41.09,41.11,41.06,41.09,367550.0,34.8032,34.8201,34.7777,34.8032,367550.0
2018-11-06 11:40:00,41.1,41.11,41.06,41.07,213931.0,34.8116,34.8201,34.7777,34.7862,213931.0
2018-11-06 11:50:00,41.07,41.1,41.06,41.09,216642.0,34.7862,34.8116,34.7777,34.8032,216642.0
2018-11-06 12:00:00,41.09,41.14,41.08,41.12,231456.0,34.8032,34.8455,34.7947,34.8286,231456.0
2018-11-06 12:10:00,41.13,41.15,41.1,41.14,491149.0,34.837,34.854,34.8116,34.8455,491149.0
2018-11-06 12:20:00,41.14,41.15,41.11,41.14,524905.0,34.8455,34.854,34.8201,34.8455,524905.0
2018-11-06 12:30:00,41.13,41.15,41.12,41.14,145264.0,34.837,34.854,34.8286,34.8455,145264.0
2018-11-06 12:40:00,41.14,41.15,41.09,41.09,160608.0,34.8455,34.854,34.8032,34.8032,160608.0
2018-11-06 12:50:00,41.09,41.1,41.05,41.08,160805.0,34.8032,34.8116,34.7693,34.7947,160805.0
2018-11-06 13:00:00,41.08,41.09,41.06,41.07,106406.0,34.7947,34.8032,34.7777,34.7862,106406.0
2018-11-06 13:10:00,41.07,41.08,41.05,41.07,57094.0,34.7862,34.7947,34.7693,34.7862,57094.0
2018-11-06 13:20:00,41.07,41.07,41.02,41.03,167806.0,34.7862,34.7862,34.7439,34.7523,167806.0
2018-11-06 13:30:00,41.03,41.05,41.02,41.03,155287.0,34.7523,34.7693,34.7439,34.7523,155287.0
2018-11-06 13:40:00,41.03,41.06,41.03,41.04,196526.0,34.7523,34.7777,34.7523,34.7608,196526.0
2018-11-06 13:50:00,41.04,41.07,41.03,41.05,388881.0,34.7608,34.7862,34.7523,34.7693,388881.0
2018-11-06 14:00:00,41.05,41.05,41.01,41.05,145482.0,34.7693,34.7693,34.7354,34.7693,145482.0
2018-11-06 14:10:00,41.04,41.06,41.0,41.01,181182.0,34.7608,34.7777,34.7269,34.7354,181182.0
2018-11-06 14:20:00,41.02,41.02,40.93,40.95,256427.0,34.7439,34.7439,34.6676,34.6846,256427.0
2018-11-06 14:30:00,40.96,40.99,40.92,40.96,273379.0,34.693,34.7185,34.6592,34.693,273379.0
2018-11-06 14:40:00,40.96,40.99,40.93,40.94,995566.0,34.693,34.7185,34.6676,34.6761,995566.0
2018-11-06 14:50:00,40.94,40.96,40.92,40.94,402982.0,34.6761,34.693,34.6592,34.6761,402982.0
2018-11-06 15:00:00,40.94,40.98,40.91,40.97,164047.0,34.6761,34.71,34.6507,34.7015,164047.0
2018-11-06 15:10:00,40.96,41.01,40.96,41.0,120045.0,34.693,34.7354,34.693,34.7269,120045.0
2018-11-06 15:20:00,40.99,41.01,40.96,40.98,242486.0,34.7185,34.7354,34.693,34.71,242486.0
2018-11-06 15:30:00,40.99,41.02,40.98,41.0,374395.0,34.7185,34.7439,34.71,34.7269,374395.0
2018-11-06 15:40:00,41.0,41.02,40.95,41.01,393702.0,34.7269,34.7439,34.6846,34.7354,393702.0
2018-11-06 15:50:00,41.01,41.15,41.0,41.12,2367842.0,34.7354,34.854,34.7269,34.8286,2367842.0
2018-11-07 09:30:00,41.64,41.68,41.58,41.61,2678762.0,35.269,35.3029,35.2182,35.2436,2678762.0
2018-11-07 09:40:00,41.61,41.62,41.41,41.49,824655.0,35.2436,35.2521,35.0742,35.142,824655.0
2018-11-07 09:50:00,41.48,41.5,41.39,41.41,455163.0,35.1335,35.1504,35.0573,35.0742,455163.0
2018-11-07 10:00:00,41.4,41.45,41.36,41.39,611929.0,35.0657,35.1081,35.0318,35.0573,611929.0
2018-11-07 10:10:00,41.39,41.46,41.37,41.41,512214.0,35.0573,35.1165,35.0403,35.0742,512214.0
2018-11-07 10:20:00,41.41,41.51,41.38,41.51,969809.0,35.0742,35.1589,35.0488,35.1589,969809.0
2018-11-07 10:30:00,41.51,41.6,41.51,41.6,1016472.0,35.1589,35.2351,35.1589,35.2351,1016472.0
2018-11-07 10:40:00,41.6,41.63,41.57,41.6,703229.0,35.2351,35.2605,35.2097,35.2351,703229.0
2018-11-07 10:50:00,41.6,41.65,41.58,41.59,709839.0,35.2351,35.2775,35.2182,35.2267,709839.0
2018-11-07 11:00:00,41.59,41.66,41.55,41.66,938222.0,35.2267,35.2859,35.1928,35.2859,938222.0
2018-11-07 11:10:00,41.66,41.67,41.61,41.64,368827.0,35.2859,35.2944,35.2436,35.269,368827.0
2018-11-07 11:20:00,41.64,41.64,41.57,41.57,3104824.0,35.269,35.269,35.2097,35.2097,3104824.0
2018-11-07 11:30:00,41.58,41.62,41.56,41.59,364869.0,35.2182,35.2521,35.2012,35.2267,364869.0
2018-11-07 11:40:00,41.59,41.63,41.57,41.61,237372.0,35.2267,35.2605,35.2097,35.2436,237372.0
2018-11-07 11:50:00,41.61,41.73,41.59,41.72,1032934.0,35.2436,35.3452,35.2267,35.3368,1032934.0
2018-11-07 12:00:00,41.72,41.74,41.7,41.72,334121.0,35.3368,35.3537,35.3198,35.3368,334121.0
2018-11-07 12:10:00,41.72,41.73,41.66,41.68,342814.0,35.3368,35.3452,35.2859,35.3029,342814.0
2018-11-07 12:20:00,41.68,41.7,41.66,41.67,263363.0,35.3029,35.3198,35.2859,35.2944,263363.0
2018-11-07 12:30:00,41.67,41.74,41.67,41.71,274775.0,35.2944,35.3537,35.2944,35.3283,274775.0
2018-11-07 12:40:00,41.71,41.74,41.69,41.72,290202.0,35.3283,35.3537,35.3114,35.3368,290202.0
2018-11-07 12:50:00,41.72,41.85,41.71,41.82,1136263.0,35.3368,35.4469,35.3283,35.4215,1136263.0
2018-11-07 13:00:00,41.82,41.87,41.81,41.83,259093.0,35.4215,35.4638,35.413,35.4299,259093.0
2018-11-07 13:10:00,41.83,41.86,41.8,41.83,228471.0,35.4299,35.4553,35.4045,35.4299,228471.0
2018-11-07 13:20:00,41.83,41.86,41.82,41.84,182674.0,35.4299,35.4553,35.4215,35.4384,182674.0
2018-11-07 13:30:00,41.84,41.86,41.8,41.81,210156.0,35.4384,35.4553,35.4045,35.413,210156.0
2018-11-07 13:40:00,41.8,41.83,41.77,41.78,277461.0,35.4045,35.4299,35.3791,35.3876,277461.0
2018-11-07 13:50:00,41.77,41.8,41.75,41.79,142890.0,35.3791,35.4045,35.3622,35.3961,142890.0
2018-11-07 14:00:00,41.79,41.87,41.79,41.86,214531.0,35.3961,35.4638,35.3961,35.4553,214531.0
2018-11-07 14:10:00,41.86,41.9,41.84,41.85,414838.0,35.4553,35.4892,35.4384,35.4469,414838.0
2018-11-07 14:20:00,41.85,41.89,41.84,41.87,645524.0,35.4469,35.4808,35.4384,35.4638,645524.0
2018-11-07 14:30:00,41.88,41.95,41.87,41.92,866134.0,35.4723,35.5316,35.4638,35.5062,866134.0
2018-11-07 14:40:00,41.92,41.94,41.87,41.9,543153.0,35.5062,35.5231,35.4638,35.4892,543153.0
2018-11-07 14:50:00,41.89,41.95,41.89,41.94,457752.0,35.4808,35.5316,35.4808,35.5231,457752.0
2018-11-07 15:00:00,41.94,42.01,41.93,41.97,765300.0,35.5231,35.5824,35.5146,35.5485,765300.0
2018-11-07 15:10:00,41.97,42.02,41.94,41.97,817930.0,35.5485,35.5909,35.5231,35.5485,817930.0
2018-11-07 15:20:00,41.97,41.99,41.94,41.98,332853.0,35.5485,35.5655,35.5231,35.557,332853.0
2018-11-07 15:30:00,41.97,41.99,41.9,41.91,933741.0,35.5485,35.5655,35.4892,35.4977,933741.0
2018-11-07 15:40:00,41.91,41.91,41.83,41.88,1847413.0,35.4977,35.4977,35.4299,35.4723,1847413.0
2018-11-07 15:50:00,41.88,42.03,41.86,41.97,4479516.0,35.4723,35.5993,35.4553,35.5485,4479516.0
2018-11-08 09:30:00,41.38,41.47,41.31,41.47,929258.0,35.0488,35.125,34.9895,35.125,929258.0
2018-11-08 09:40:00,41.47,41.58,41.45,41.52,653667.0,35.125,35.2182,35.1081,35.1674,653667.0
2018-11-08 09:50:00,41.52,41.53,41.44,41.47,367797.0,35.1674,35.1758,35.0996,35.125,367797.0
2018-11-08 10:00:00,41.46,41.46,41.32,41.33,921740.0,35.1165,35.1165,34.998,35.0064,921740.0
2018-11-08 10:10:00,41.33,41.37,41.29,41.32,302888.0,35.0064,35.0403,34.9726,34.998,302888.0
2018-11-08 10:20:00,41.32,41.36,41.29,41.33,493748.0,34.998,35.0318,34.9726,35.0064,493748.0
2018-11-08 10:30:00,41.33,41.38,41.3,41.37,690284.0,35.0064,35.0488,34.981,35.0403,690284.0
2018-11-08 10:40:00,41.37,41.38,41.32,41.34,193207.0,35.0403,35.0488,34.998,35.0149,193207.0
2018-11-08 10:50:00,41.35,41.41,41.35,41.38,228324.0,35.0234,35.0742,35.0234,35.0488,228324.0
2018-11-08 11:00:00,41.39,41.41,41.36,41.4,210266.0,35.0573,35.0742,35.0318,35.0657,210266.0
2018-11-08 11:10:00,41.4,41.41,41.37,41.39,372502.0,35.0657,35.0742,35.0403,35.0573,372502.0
2018-11-08 11:20:00,41.39,41.4,41.31,41.33,544521.0,35.0573,35.0657,34.9895,35.0064,544521.0
2018-11-08 11:30:00,41.33,41.38,41.33,41.38,523746.0,35.0064,35.0488,35.0064,35.0488,523746.0
2018-11-08 11:40:00,41.38,41.41,41.34,41.35,291628.0,35.0488,35.0742,35.0149,35.0234,291628.0
2018-11-08 11:50:00,41.35,41.36,41.26,41.28,306164.0,35.0234,35.0318,34.9471,34.9641,306164.0
2018-11-08 12:00:00,41.28,41.29,41.25,41.27,246643.0,34.9641,34.9726,34.9387,34.9556,246643.0
2018-11-08 12:10:00,41.27,41.29,41.23,41.28,480549.0,34.9556,34.9726,34.9217,34.9641,480549.0
2018-11-08 12:20:00,41.27,41.29,41.19,41.2,268227.0,34.9556,34.9726,34.8879,34.8963,268227.0
2018-11-08 12:30:00,41.2,41.2,41.16,41.16,344605.0,34.8963,34.8963,34.8624,34.8624,344605.0
2018-11-08 12:40:00,41.17,41.18,41.12,41.12,364748.0,34.8709,34.8794,34.8286,34.8286,364748.0
2018-11-08 12:50:00,41.12,41.19,41.1,41.16,386108.0,34.8286,34.8879,34.8116,34.8624,386108.0
2018-11-08 13:00:00,41.16,41.19,41.15,41.16,358679.0,34.8624,34.8879,34.854,34.8624,358679.0
2018-11-08 13:10:00,41.16,41.18,41.14,41.16,404603.0,34.8624,34.8794,34.8455,34.8624,404603.0
2018-11-08 13:20:00,41.17,41.19,41.12,41.13,656025.0,34.8709,34.8879,34.8286,34.837,656025.0
2018-11-08 13:30:00,41.12,41.15,41.1,41.11,492738.0,34.8286,34.854,34.8116,34.8201,492738.0
2018-11-08 13:40:00,41.11,41.12,41.08,41.09,251416.0,34.8201,34.8286,34.7947,34.8032,251416.0
2018-11-08 13:50:00,41.09,41.16,41.06,41.15,687342.0,34.8032,34.8624,34.7777,34.854,687342.0
2018-11-08 14:00:00,41.16,41.25,41.02,41.15,749704.0,34.8624,34.9387,34.7439,34.854,749704.0
2018-11-08 14:10:00,41.15,41.16,41.06,41.08,485979.0,34.854,34.8624,34.7777,34.7947,485979.0
2018-11-08 14:20:00,41.08,41.12,40.96,40.97,632553.0,34.7947,34.8286,34.693,34.7015,632553.0
2018-11-08 14:30:00,40.97,40.98,40.86,40.86,2738488.0,34.7015,34.71,34.6083,34.6083,2738488.0
2018-11-08 14:40:00,40.86,40.87,40.75,40.83,1243086.0,34.6083,34.6168,34.5152,34.5829,1243086.0
2018-11-08 14:50:00,40.83,40.88,40.8,40.82,570877.0,34.5829,34.6253,34.5575,34.5745,570877.0
2018-11-08 15:00:00,40.83,40.92,40.78,40.91,517380.0,34.5829,34.6592,34.5406,34.6507,517380.0
2018-11-08 15:10:00,40.91,40.97,40.87,40.96,662461.0,34.6507,34.7015,34.6168,34.693,662461.0
2018-11-08 15:20:00,40.96,40.99,40.9,40.91,1003445.0,34.693,34.7185,34.6422,34.6507,1003445.0
2018-11-08 15:30:00,40.91,40.94,40.87,40.89,740267.0,34.6507,34.6761,34.6168,34.6338,740267.0
2018-11-08 15:40:00,40.88,41.05,40.88,41.02,2781413.0,34.6253,34.7693,34.6253,34.7439,2781413.0
2018-11-08 15:50:00,41.02,41.04,40.93,41.01,5035440.0,34.7439,34.7608,34.6676,34.7354,5035440.0
2018-11-09 09:30:00,40.01,40.08,39.93,39.94,1685018.0,33.8884,33.9477,33.8206,33.8291,1685018.0
2018-11-09 09:40:00,39.94,39.97,39.86,39.95,1518910.0,33.8291,33.8545,33.7614,33.8376,1518910.0
2018-11-09 09:50:00,39.95,40.02,39.94,39.98,1734284.0,33.8376,33.8969,33.8291,33.863,1734284.0
2018-11-09 10:00:00,39.98,40.06,39.92,39.93,842937.0,33.863,33.9308,33.8122,33.8206,842937.0
2018-11-09 10:10:00,39.93,39.94,39.84,39.89,754411.0,33.8206,33.8291,33.7444,33.7868,754411.0
2018-11-09 10:20:00,39.89,39.95,39.86,39.95,461196.0,33.7868,33.8376,33.7614,33.8376,461196.0
2018-11-09 10:30:00,39.95,40.02,39.93,40.01,777942.0,33.8376,33.8969,33.8206,33.8884,777942.0
2018-11-09 10:40:00,40.0,40.03,39.99,40.0,986432.0,33.8799,33.9053,33.8715,33.8799,986432.0
2018-11-09 10:50:00,40.0,40.0,39.93,39.96,808889.0,33.8799,33.8799,33.8206,33.8461,808889.0
2018-11-09 11:00:00,39.97,40.01,39.86,39.87,919191.0,33.8545,33.8884,33.7614,33.7698,919191.0
2018-11-09 11:10:00,39.87,39.94,39.85,39.91,1006015.0,33.7698,33.8291,33.7529,33.8037,1006015.0
2018-11-09 11:20:00,39.91,40.02,39.91,39.97,749669.0,33.8037,33.8969,33.8037,33.8545,749669.0
2018-11-09 11:30:00,39.97,40.03,39.93,39.99,767706.0,33.8545,33.9053,33.8206,33.8715,767706.0
2018-11-09 11:40:00,40.0,40.0,39.89,39.91,876981.0,33.8799,33.8799,33.7868,33.8037,876981.0
2018-11-09 11:50:00,39.91,39.92,39.85,39.85,788207.0,33.8037,33.8122,33.7529,33.7529,788207.0
2018-11-09 12:00:00,39.86,39.88,39.81,39.83,748286.0,33.7614,33.7783,33.719,33.7359,748286.0
2018-11-09 12:10:00,39.83,39.86,39.76,39.77,528253.0,33.7359,33.7614,33.6767,33.6851,528253.0
2018-11-09 12:20:00,39.77,39.8,39.74,39.75,871168.0,33.6851,33.7105,33.6597,33.6682,871168.0
2018-11-09 12:30:00,39.75,39.8,39.73,39.77,603627.0,33.6682,33.7105,33.6512,33.6851,603627.0
2018-11-09 12:40:00,39.77,39.85,39.76,39.84,666053.0,33.6851,33.7529,33.6767,33.7444,666053.0
2018-11-09 12:50:00,39.84,39.84,39.76,39.77,282668.0,33.7444,33.7444,33.6767,33.6851,282668.0
2018-11-09 13:00:00,39.77,39.79,39.73,39.77,307795.0,33.6851,33.7021,33.6512,33.6851,307795.0
2018-11-09 13:10:00,39.77,39.78,39.69,39.72,822355.0,33.6851,33.6936,33.6174,33.6428,822355.0
2018-11-09 13:20:00,39.73,39.73,39.63,39.65,665445.0,33.6512,33.6512,33.5665,33.5835,665445.0
2018-11-09 13:30:00,39.65,39.66,39.61,39.62,516787.0,33.5835,33.592,33.5496,33.5581,516787.0
2018-11-09 13:40:00,39.63,39.67,39.61,39.65,493694.0,33.5665,33.6004,33.5496,33.5835,493694.0
2018-11-09 13:50:00,39.64,39.71,39.64,39.65,405850.0,33.575,33.6343,33.575,33.5835,405850.0
2018-11-09 14:00:00,39.65,39.72,39.64,39.67,622371.0,33.5835,33.6428,33.575,33.6004,622371.0
2018-11-09 14:10:00,39.67,39.67,39.58,39.59,480351.0,33.6004,33.6004,33.5242,33.5327,480351.0
2018-11-09 14:20:00,39.59,39.67,39.58,39.64,628230.0,33.5327,33.6004,33.5242,33.575,628230.0
2018-11-09 14:30:00,39.64,39.81,39.62,39.8,891327.0,33.575,33.719,33.5581,33.7105,891327.0
2018-11-09 14:40:00,39.8,39.84,39.71,39.76,541654.0,33.7105,33.7444,33.6343,33.6767,541654.0
2018-11-09 14:50:00,39.76,39.87,39.76,39.82,809755.0,33.6767,33.7698,33.6767,33.7275,809755.0
2018-11-09 15:00:00,39.82,39.85,39.78,39.83,362308.0,33.7275,33.7529,33.6936,33.7359,362308.0
2018-11-09 15:10:00,39.84,39.93,39.82,39.88,764444.0,33.7444,33.8206,33.7275,33.7783,764444.0
2018-11-09 15:20:00,39.89,39.94,39.84,39.91,510097.0,33.7868,33.8291,33.7444,33.8037,510097.0
2018-11-09 15:30:00,39.91,39.96,39.9,39.92,918203.0,33.8037,33.8461,33.7952,33.8122,918203.0
2018-11-09 15:40:00,39.92,40.09,39.92,39.99,2707804.0,33.8122,33.9562,33.8122,33.8715,2707804.0
2018-11-09 15:50:00,39.99,40.0,39.92,39.94,4373460.0,33.8715,33.8799,33.8122,33.8291,4373460.0
2018-11-12 09:30:00,39.9,39.96,39.8,39.83,817989.0,33.7952,33.8461,33.7105,33.7359,817989.0
2018-11-12 09:40:00,39.83,39.85,39.8,39.84,754305.0,33.7359,33.7529,33.7105,33.7444,754305.0
2018-11-12 09:50:00,39.83,39.83,39.77,39.79,465660.0,33.7359,33.7359,33.6851,33.7021,465660.0
2018-11-12 10:00:00,39.78,39.78,39.71,39.74,463992.0,33.6936,33.6936,33.6343,33.6597,463992.0
2018-11-12 10:10:00,39.73,39.78,39.69,39.71,619784.0,33.6512,33.6936,33.6174,33.6343,619784.0
2018-11-12 10:20:00,39.7,39.8,39.66,39.76,408176.0,33.6258,33.7105,33.592,33.6767,408176.0
2018-11-12 10:30:00,39.75,39.75,39.67,39.68,597295.0,33.6682,33.6682,33.6004,33.6089,597295.0
2018-11-12 10:40:00,39.68,39.68,39.6,39.62,833975.0,33.6089,33.6089,33.5411,33.5581,833975.0
2018-11-12 10:50:00,39.61,39.62,39.56,39.58,385338.0,33.5496,33.5581,33.5073,33.5242,385338.0
2018-11-12 11:00:00,39.58,39.62,39.54,39.59,311180.0,33.5242,33.5581,33.4903,33.5327,311180.0
2018-11-12 11:10:00,39.59,39.59,39.47,39.48,464928.0,33.5327,33.5327,33.431,33.4395,464928.0
2018-11-12 11:20:00,39.48,39.53,39.45,39.45,499951.0,33.4395,33.4818,33.4141,33.4141,499951.0
2018-11-12 11:30:00,39.45,39.52,39.44,39.5,657750.0,33.4141,33.4734,33.4056,33.4564,657750.0
2018-11-12 11:40:00,39.51,39.56,39.5,39.53,347482.0,33.4649,33.5073,33.4564,33.4818,347482.0
2018-11-12 11:50:00,39.54,39.61,39.46,39.59,448506.0,33.4903,33.5496,33.4226,33.5327,448506.0
2018-11-12 12:00:00,39.6,39.71,39.6,39.69,314717.0,33.5411,33.6343,33.5411,33.6174,314717.0
2018-11-12 12:10:00,39.69,39.69,39.62,39.66,434727.0,33.6174,33.6174,33.5581,33.592,434727.0
2018-11-12 12:20:00,39.66,39.73,39.66,39.7,249633.0,33.592,33.6512,33.592,33.6258,249633.0
2018-11-12 12:30:00,39.7,39.71,39.62,39.69,271759.0,33.6258,33.6343,33.5581,33.6174,271759.0
2018-11-12 12:40:00,39.69,39.72,39.67,39.7,142235.0,33.6174,33.6428,33.6004,33.6258,142235.0
2018-11-12 12:50:00,39.69,39.71,39.66,39.67,123973.0,33.6174,33.6343,33.592,33.6004,123973.0
2018-11-12 13:00:00,39.66,39.69,39.62,39.64,485941.0,33.592,33.6174,33.5581,33.575,485941.0
2018-11-12 13:10:00,39.64,39.64,39.56,39.59,289929.0,33.575,33.575,33.5073,33.5327,289929.0
2018-11-12 13:20:00,39.6,39.67,39.58,39.66,235654.0,33.5411,33.6004,33.5242,33.592,235654.0
2018-11-12 13:30:00,39.65,39.68,39.64,39.65,177450.0,33.5835,33.6089,33.575,33.5835,177450.0
2018-11-12 13:40:00,39.66,39.67,39.58,39.62,164077.0,33.592,33.6004,33.5242,33.5581,164077.0
2018-11-12 13:50:00,39.62,39.73,39.61,39.7,236613.0,33.5581,33.6512,33.5496,33.6258,236613.0
2018-11-12 14:00:00,39.7,39.76,39.68,39.74,187324.0,33.6258,33.6767,33.6089,33.6597,187324.0
2018-11-12 14:10:00,39.74,39.82,39.73,39.8,224515.0,33.6597,33.7275,33.6512,33.7105,224515.0
2018-11-12 14:20:00,39.8,39.81,39.71,39.72,319215.0,33.7105,33.719,33.6343,33.6428,319215.0
2018-11-12 14:30:00,39.72,39.76,39.63,39.66,307968.0,33.6428,33.6767,33.5665,33.592,307968.0
2018-11-12 14:40:00,39.66,39.78,39.66,39.76,401382.0,33.592,33.6936,33.592,33.6767,401382.0
2018-11-12 14:50:00,39.76,39.78,39.64,39.65,213739.0,33.6767,33.6936,33.575,33.5835,213739.0
2018-11-12 15:00:00,39.64,39.67,39.6,39.63,249071.0,33.575,33.6004,33.5411,33.5665,249071.0
2018-11-12 15:10:00,39.63,39.67,39.58,39.66,459599.0,33.5665,33.6004,33.5242,33.592,459599.0
2018-11-12 15:20:00,39.66,39.72,39.63,39.65,345352.0,33.592,33.6428,33.5665,33.5835,345352.0
2018-11-12 15:30:00,39.65,39.65,39.58,39.59,556203.0,33.5835,33.5835,33.5242,33.5327,556203.0
2018-11-12 15:40:00,39.59,39.69,39.57,39.62,1132461.0,33.5327,33.6174,33.5157,33.5581,1132461.0
2018-11-12 15:50:00,39.62,39.63,39.5,39.55,2528993.0,33.5581,33.5665,33.4564,33.4988,2528993.0
2018-11-13 09:30:00,40.26,40.4,40.22,40.39,1379497.0,34.1002,34.2187,34.0663,34.2103,1379497.0
2018-11-13 09:40:00,40.39,40.42,40.28,40.33,955499.0,34.2103,34.2357,34.1171,34.1594,955499.0
2018-11-13 09:50:00,40.33,40.37,40.24,40.25,745969.0,34.1594,34.1933,34.0832,34.0917,745969.0
2018-11-13 10:00:00,40.25,40.28,40.16,40.27,1506528.0,34.0917,34.1171,34.0155,34.1086,1506528.0
2018-11-13 10:10:00,40.27,40.3,40.22,40.26,489787.0,34.1086,34.134,34.0663,34.1002,489787.0
2018-11-13 10:20:00,40.26,40.27,40.08,40.09,684084.0,34.1002,34.1086,33.9477,33.9562,684084.0
2018-11-13 10:30:00,40.09,40.26,40.06,40.23,942675.0,33.9562,34.1002,33.9308,34.0747,942675.0
2018-11-13 10:40:00,40.23,40.48,40.16,40.35,4917204.0,34.0747,34.2865,34.0155,34.1764,4917204.0
2018-11-13 10:50:00,40.35,40.59,40.32,40.56,1604661.0,34.1764,34.3797,34.151,34.3543,1604661.0
2018-11-13 11:00:00,40.56,40.69,40.55,40.63,1667658.0,34.3543,34.4644,34.3458,34.4135,1667658.0
2018-11-13 11:10:00,40.63,40.8,40.63,40.8,2401461.0,34.4135,34.5575,34.4135,34.5575,2401461.0
2018-11-13 11:20:00,40.8,40.84,40.75,40.76,1355301.0,34.5575,34.5914,34.5152,34.5237,1355301.0
2018-11-13 11:30:00,40.76,40.8,40.68,40.7,1218134.0,34.5237,34.5575,34.4559,34.4728,1218134.0
2018-11-13 11:40:00,40.71,40.8,40.68,40.8,555062.0,34.4813,34.5575,34.4559,34.5575,555062.0
2018-11-13 11:50:00,40.8,40.82,40.74,40.77,474644.0,34.5575,34.5745,34.5067,34.5321,474644.0
2018-11-13 12:00:00,40.77,40.83,40.64,40.66,892496.0,34.5321,34.5829,34.422,34.439,892496.0
2018-11-13 12:10:00,40.66,40.78,40.65,40.75,493111.0,34.439,34.5406,34.4305,34.5152,493111.0
2018-11-13 12:20:00,40.75,40.83,40.74,40.77,870107.0,34.5152,34.5829,34.5067,34.5321,870107.0
2018-11-13 12:30:00,40.77,40.77,40.62,40.64,615623.0,34.5321,34.5321,34.4051,34.422,615623.0
2018-11-13 12:40:00,40.64,40.66,40.54,40.62,579111.0,34.422,34.439,34.3373,34.4051,579111.0
2018-11-13 12:50:00,40.62,40.64,40.57,40.61,277099.0,34.4051,34.422,34.3627,34.3966,277099.0
2018-11-13 13:00:00,40.61,40.71,40.61,40.62,572390.0,34.3966,34.4813,34.3966,34.4051,572390.0
2018-11-13 13:10:00,40.61,40.64,40.54,40.57,447255.0,34.3966,34.422,34.3373,34.3627,447255.0
2018-11-13 13:20:00,40.58,40.65,40.55,40.58,441571.0,34.3712,34.4305,34.3458,34.3712,441571.0
2018-11-13 13:30:00,40.58,40.71,40.57,40.71,343129.0,34.3712,34.4813,34.3627,34.4813,343129.0
2018-11-13 13:40:00,40.71,40.71,40.58,40.58,683467.0,34.4813,34.4813,34.3712,34.3712,683467.0
2018-11-13 13:50:00,40.59,40.67,40.56,40.61,271686.0,34.3797,34.4474,34.3543,34.3966,271686.0
2018-11-13 14:00:00,40.61,40.62,40.51,40.55,582311.0,34.3966,34.4051,34.3119,34.3458,582311.0
2018-11-13 14:10:00,40.55,40.58,40.45,40.49,348613.0,34.3458,34.3712,34.2611,34.295,348613.0
2018-11-13 14:20:00,40.49,40.51,40.42,40.48,573651.0,34.295,34.3119,34.2357,34.2865,573651.0
2018-11-13 14:30:00,40.49,40.56,40.45,40.53,287369.0,34.295,34.3543,34.2611,34.3288,287369.0
2018-11-13 14:40:00,40.52,40.53,40.37,40.4,1165152.0,34.3204,34.3288,34.1933,34.2187,1165152.0
2018-11-13 14:50:00,40.39,40.47,40.38,40.41,369084.0,34.2103,34.278,34.2018,34.2272,369084.0
2018-11-13 15:00:00,40.41,40.52,40.39,40.41,629645.0,34.2272,34.3204,34.2103,34.2272,629645.0
2018-11-13 15:10:00,40.42,40.42,40.3,40.34,1145777.0,34.2357,34.2357,34.134,34.1679,1145777.0
2018-11-13 15:20:00,40.34,40.38,40.29,40.32,626862.0,34.1679,34.2018,34.1256,34.151,626862.0
2018-11-13 15:30:00,40.31,40.39,40.21,40.29,3257840.0,34.1425,34.2103,34.0578,34.1256,3257840.0
2018-11-13 15:40:00,40.28,40.35,40.27,40.33,1927009.0,34.1171,34.1764,34.1086,34.1594,1927009.0
2018-11-13 15:50:00,40.33,40.39,40.3,40.36,3682709.0,34.1594,34.2103,34.134,34.1849,3682709.0
2018-11-14 09:30:00,40.75,40.87,40.7,40.72,3009928.0,34.5152,34.6168,34.4728,34.4898,3009928.0
2018-11-14 09:40:00,40.72,40.86,40.7,40.82,1433891.0,34.4898,34.6083,34.4728,34.5745,1433891.0
2018-11-14 09:50:00,40.82,40.85,40.71,40.78,1083762.0,34.5745,34.5999,34.4813,34.5406,1083762.0
2018-11-14 10:00:00,40.78,40.81,40.67,40.7,2289441.0,34.5406,34.566,34.4474,34.4728,2289441.0
2018-11-14 10:10:00,40.7,40.7,40.55,40.62,1127557.0,34.4728,34.4728,34.3458,34.4051,1127557.0
2018-11-14 10:20:00,40.62,40.62,40.5,40.59,822844.0,34.4051,34.4051,34.3034,34.3797,822844.0
2018-11-14 10:30:00,40.59,40.65,40.55,40.64,759802.0,34.3797,34.4305,34.3458,34.422,759802.0
2018-11-14 10:40:00,40.64,40.69,40.57,40.59,964497.0,34.422,34.4644,34.3627,34.3797,964497.0
2018-11-14 10:50:00,40.59,40.63,40.45,40.52,963274.0,34.3797,34.4135,34.2611,34.3204,963274.0
2018-11-14 11:00:00,40.52,40.53,40.4,40.43,684278.0,34.3204,34.3288,34.2187,34.2441,684278.0
2018-11-14 11:10:00,40.42,40.53,40.4,40.48,1802631.0,34.2357,34.3288,34.2187,34.2865,1802631.0
2018-11-14 11:20:00,40.48,40.56,40.46,40.52,774988.0,34.2865,34.3543,34.2696,34.3204,774988.0
2018-11-14 11:30:00,40.52,40.56,40.42,40.42,742049.0,34.3204,34.3543,34.2357,34.2357,742049.0
2018-11-14 11:40:00,40.42,40.42,40.36,40.41,332919.0,34.2357,34.2357,34.1849,34.2272,332919.0
2018-11-14 11:50:00,40.4,40.53,40.37,40.52,398502.0,34.2187,34.3288,34.1933,34.3204,398502.0
2018-11-14 12:00:00,40.52,40.55,40.43,40.43,420943.0,34.3204,34.3458,34.2441,34.2441,420943.0
2018-11-14 12:10:00,40.43,40.54,40.41,40.53,578425.0,34.2441,34.3373,34.2272,34.3288,578425.0
2018-11-14 12:20:00,40.53,40.58,40.53,40.57,320838.0,34.3288,34.3712,34.3288,34.3627,320838.0
2018-11-14 12:30:00,40.57,40.57,40.4,40.49,321061.0,34.3627,34.3627,34.2187,34.295,321061.0
2018-11-14 12:40:00,40.49,40.5,40.41,40.49,785147.0,34.295,34.3034,34.2272,34.295,785147.0
2018-11-14 12:50:00,40.48,40.54,40.38,40.41,684490.0,34.2865,34.3373,34.2018,34.2272,684490.0
2018-11-14 13:00:00,40.4,40.52,40.38,40.48,616259.0,34.2187,34.3204,34.2018,34.2865,616259.0
2018-11-14 13:10:00,40.49,40.52,40.36,40.5,489057.0,34.295,34.3204,34.1849,34.3034,489057.0
2018-11-14 13:20:00,40.5,40.53,40.41,40.44,266319.0,34.3034,34.3288,34.2272,34.2526,266319.0
2018-11-14 13:30:00,40.44,40.48,40.38,40.41,258583.0,34.2526,34.2865,34.2018,34.2272,258583.0
2018-11-14 13:40:00,40.41,40.41,40.25,40.25,864548.0,34.2272,34.2272,34.0917,34.0917,864548.0
2018-11-14 13:50:00,40.25,40.35,40.23,40.34,865012.0,34.0917,34.1764,34.0747,34.1679,865012.0
2018-11-14 14:00:00,40.34,40.34,40.16,40.23,414172.0,34.1679,34.1679,34.0155,34.0747,414172.0
2018-11-14 14:10:00,40.24,40.47,40.23,40.43,1019013.0,34.0832,34.278,34.0747,34.2441,1019013.0
2018-11-14 14:20:00,40.43,40.49,40.35,40.36,520260.0,34.2441,34.295,34.1764,34.1849,520260.0
2018-11-14 14:30:00,40.36,40.51,40.33,40.46,467036.0,34.1849,34.3119,34.1594,34.2696,467036.0
2018-11-14 14:40:00,40.46,40.48,40.39,40.46,518610.0,34.2696,34.2865,34.2103,34.2696,518610.0
2018-11-14 14:50:00,40.46,40.67,40.45,40.66,1041519.0,34.2696,34.4474,34.2611,34.439,1041519.0
2018-11-14 15:00:00,40.66,40.78,40.62,40.74,617545.0,34.439,34.5406,34.4051,34.5067,617545.0
2018-11-14 15:10:00,40.74,40.8,40.7,40.77,657872.0,34.5067,34.5575,34.4728,34.5321,657872.0
2018-11-14 15:20:00,40.77,40.77,40.66,40.7,378423.0,34.5321,34.5321,34.439,34.4728,378423.0
2018-11-14 15:30:00,40.69,40.71,40.64,40.66,608752.0,34.4644,34.4813,34.422,34.439,608752.0
2018-11-14 15:40:00,40.66,40.68,40.57,40.58,996367.0,34.439,34.4559,34.3627,34.3712,996367.0
2018-11-14 15:50:00,40.58,40.59,40.48,40.56,3057080.0,34.3712,34.3797,34.2865,34.3543,3057080.0
2018-11-15 09:30:00,40.62,40.74,40.51,40.71,1550626.0,34.4051,34.5067,34.3119,34.4813,1550626.0
2018-11-15 09:40:00,40.71,40.87,40.66,40.84,1559770.0,34.4813,34.6168,34.439,34.5914,1559770.0
2018-11-15 09:50:00,40.84,40.86,40.74,40.79,1107332.0,34.5914,34.6083,34.5067,34.5491,1107332.0
2018-11-15 10:00:00,40.78,40.87,40.75,40.76,1731409.0,34.5406,34.6168,34.5152,34.5237,1731409.0
2018-11-15 10:10:00,40.75,40.78,40.7,40.76,2116237.0,34.5152,34.5406,34.4728,34.5237,2116237.0
2018-11-15 10:20:00,40.77,40.81,40.69,40.74,746971.0,34.5321,34.566,34.4644,34.5067,746971.0
2018-11-15 10:30:00,40.72,40.72,40.52,40.55,1012857.0,34.4898,34.4898,34.3204,34.3458,1012857.0
2018-11-15 10:40:00,40.55,40.65,40.54,40.61,506253.0,34.3458,34.4305,34.3373,34.3966,506253.0
2018-11-15 10:50:00,40.61,40.69,40.58,40.63,400195.0,34.3966,34.4644,34.3712,34.4135,400195.0
2018-11-15 11:00:00,40.63,40.81,40.59,40.76,477862.0,34.4135,34.566,34.3797,34.5237,477862.0
2018-11-15 11:10:00,40.76,40.81,40.72,40.77,713832.0,34.5237,34.566,34.4898,34.5321,713832.0
2018-11-15 11:20:00,40.77,40.96,40.77,40.94,1254724.0,34.5321,34.693,34.5321,34.6761,1254724.0
2018-11-15 11:30:00,40.94,41.07,40.92,41.04,817309.0,34.6761,34.7862,34.6592,34.7608,817309.0
2018-11-15 11:40:00,41.04,41.09,41.0,41.01,803342.0,34.7608,34.8032,34.7269,34.7354,803342.0
2018-11-15 11:50:00,41.01,41.12,41.01,41.09,855345.0,34.7354,34.8286,34.7354,34.8032,855345.0
2018-11-15 12:00:00,41.09,41.14,41.0,41.01,1079463.0,34.8032,34.8455,34.7269,34.7354,1079463.0
2018-11-15 12:10:00,41.01,41.06,40.98,41.05,938192.0,34.7354,34.7777,34.71,34.7693,938192.0
2018-11-15 12:20:00,41.05,41.13,41.01,41.12,561503.0,34.7693,34.837,34.7354,34.8286,561503.0
2018-11-15 12:30:00,41.12,41.13,41.05,41.13,436544.0,34.8286,34.837,34.7693,34.837,436544.0
2018-11-15 12:40:00,41.13,41.13,41.0,41.02,300605.0,34.837,34.837,34.7269,34.7439,300605.0
2018-11-15 12:50:00,41.02,41.04,40.94,40.98,399745.0,34.7439,34.7608,34.6761,34.71,399745.0
2018-11-15 13:00:00,40.99,41.02,40.89,40.92,220256.0,34.7185,34.7439,34.6338,34.6592,220256.0
2018-11-15 13:10:00,40.92,41.15,40.92,41.12,780315.0,34.6592,34.854,34.6592,34.8286,780315.0
2018-11-15 13:20:00,41.12,41.48,41.12,41.47,3504857.0,34.8286,35.1335,34.8286,35.125,3504857.0
2018-11-15 13:30:00,41.47,41.62,41.46,41.55,1651619.0,35.125,35.2521,35.1165,35.1928,1651619.0
2018-11-15 13:40:00,41.55,41.7,41.28,41.28,3624951.0,35.1928,35.3198,34.9641,34.9641,3624951.0
2018-11-15 13:50:00,41.29,41.53,41.29,41.46,1218259.0,34.9726,35.1758,34.9726,35.1165,1218259.0
2018-11-15 14:00:00,41.47,41.5,41.4,41.49,782681.0,35.125,35.1504,35.0657,35.142,782681.0
2018-11-15 14:10:00,41.49,41.51,41.38,41.44,665458.0,35.142,35.1589,35.0488,35.0996,665458.0
2018-11-15 14:20:00,41.43,41.6,41.42,41.59,849723.0,35.0911,35.2351,35.0827,35.2267,849723.0
2018-11-15 14:30:00,41.59,41.68,41.5,41.52,1499361.0,35.2267,35.3029,35.1504,35.1674,1499361.0
2018-11-15 14:40:00,41.52,41.64,41.51,41.63,758358.0,35.1674,35.269,35.1589,35.2605,758358.0
2018-11-15 14:50:00,41.62,41.63,41.48,41.5,711039.0,35.2521,35.2605,35.1335,35.1504,711039.0
2018-11-15 15:00:00,41.5,41.51,41.09,41.32,4594182.0,35.1504,35.1589,34.8032,34.998,4594182.0
2018-11-15 15:10:00,41.33,41.46,41.2,41.21,2956312.0,35.0064,35.1165,34.8963,34.9048,2956312.0
2018-11-15 15:20:00,41.21,41.25,41.07,41.14,2004709.0,34.9048,34.9387,34.7862,34.8455,2004709.0
2018-11-15 15:30:00,41.14,41.29,41.12,41.29,989059.0,34.8455,34.9726,34.8286,34.9726,989059.0
2018-11-15 15:40:00,41.29,41.3,41.17,41.23,1329865.0,34.9726,34.981,34.8709,34.9217,1329865.0
2018-11-15 15:50:00,41.23,41.36,41.21,41.33,4456384.0,34.9217,35.0318,34.9048,35.0064,4456384.0
2018-11-16 09:30:00,41.04,41.11,40.93,40.97,2068052.0,34.7608,34.8201,34.6676,34.7015,2068052.0
2018-11-16 09:40:00,40.97,41.14,40.94,41.13,1519735.0,34.7015,34.8455,34.6761,34.837,1519735.0
2018-11-16 09:50:00,41.13,41.18,41.1,41.18,703361.0,34.837,34.8794,34.8116,34.8794,703361.0
2018-11-16 10:00:00,41.18,41.24,41.15,41.16,937739.0,34.8794,34.9302,34.854,34.8624,937739.0
2018-11-16 10:10:00,41.17,41.27,41.16,41.21,540378.0,34.8709,34.9556,34.8624,34.9048,540378.0
2018-11-16 10:20:00,41.22,41.31,41.19,41.27,950333.0,34.9133,34.9895,34.8879,34.9556,950333.0
2018-11-16 10:30:00,41.28,41.34,41.25,41.3,678250.0,34.9641,35.0149,34.9387,34.981,678250.0
2018-11-16 10:40:00,41.3,41.33,41.25,41.27,453951.0,34.981,35.0064,34.9387,34.9556,453951.0
2018-11-16 10:50:00,41.26,41.26,41.14,41.15,1421258.0,34.9471,34.9471,34.8455,34.854,1421258.0
2018-11-16 11:00:00,41.15,41.22,41.12,41.16,519471.0,34.854,34.9133,34.8286,34.8624,519471.0
2018-11-16 11:10:00,41.16,41.19,41.11,41.15,308682.0,34.8624,34.8879,34.8201,34.854,308682.0
2018-11-16 11:20:00,41.15,41.19,41.1,41.15,383128.0,34.854,34.8879,34.8116,34.854,383128.0
2018-11-16 11:30:00,41.16,41.18,41.11,41.14,682425.0,34.8624,34.8794,34.8201,34.8455,682425.0
2018-11-16 11:40:00,41.14,41.14,41.05,41.08,342010.0,34.8455,34.8455,34.7693,34.7947,342010.0
2018-11-16 11:50:00,41.08,41.15,41.06,41.12,407971.0,34.7947,34.854,34.7777,34.8286,407971.0
2018-11-16 12:00:00,41.13,41.2,41.07,41.19,518534.0,34.837,34.8963,34.7862,34.8879,518534.0
2018-11-16 12:10:00,41.19,41.21,41.11,41.16,276533.0,34.8879,34.9048,34.8201,34.8624,276533.0
2018-11-16 12:20:00,41.16,41.18,41.11,41.11,259669.0,34.8624,34.8794,34.8201,34.8201,259669.0
2018-11-16 12:30:00,41.11,41.67,41.0,41.53,5718410.0,34.8201,35.2944,34.7269,35.1758,5718410.0
2018-11-16 12:40:00,41.53,41.82,41.53,41.68,4486147.0,35.1758,35.4215,35.1758,35.3029,4486147.0
2018-11-16 12:50:00,41.68,41.69,41.54,41.65,1392365.0,35.3029,35.3114,35.1843,35.2775,1392365.0
2018-11-16 13:00:00,41.65,41.73,41.51,41.53,1732019.0,35.2775,35.3452,35.1589,35.1758,1732019.0
2018-11-16 13:10:00,41.53,41.57,41.46,41.53,808995.0,35.1758,35.2097,35.1165,35.1758,808995.0
2018-11-16 13:20:00,41.53,41.53,41.39,41.45,2117373.0,35.1758,35.1758,35.0573,35.1081,2117373.0
2018-11-16 13:30:00,41.45,41.49,41.38,41.48,562544.0,35.1081,35.142,35.0488,35.1335,562544.0
2018-11-16 13:40:00,41.48,41.5,41.34,41.4,1010212.0,35.1335,35.1504,35.0149,35.0657,1010212.0
2018-11-16 13:50:00,41.4,41.43,41.37,41.41,267726.0,35.0657,35.0911,35.0403,35.0742,267726.0
2018-11-16 14:00:00,41.4,41.52,41.4,41.49,363032.0,35.0657,35.1674,35.0657,35.142,363032.0
2018-11-16 14:10:00,41.5,41.55,41.46,41.53,308033.0,35.1504,35.1928,35.1165,35.1758,308033.0
2018-11-16 14:20:00,41.53,41.59,41.48,41.57,282345.0,35.1758,35.2267,35.1335,35.2097,282345.0
2018-11-16 14:30:00,41.58,41.62,41.57,41.6,467277.0,35.2182,35.2521,35.2097,35.2351,467277.0
2018-11-16 14:40:00,41.61,41.62,41.54,41.62,408800.0,35.2436,35.2521,35.1843,35.2521,408800.0
2018-11-16 14:50:00,41.62,41.62,41.56,41.59,298684.0,35.2521,35.2521,35.2012,35.2267,298684.0
2018-11-16 15:00:00,41.59,41.62,41.55,41.59,382653.0,35.2267,35.2521,35.1928,35.2267,382653.0
2018-11-16 15:10:00,41.59,41.68,41.56,41.68,402444.0,35.2267,35.3029,35.2012,35.3029,402444.0
2018-11-16 15:20:00,41.68,41.68,41.64,41.64,424283.0,35.3029,35.3029,35.269,35.269,424283.0
2018-11-16 15:30:00,41.64,41.66,41.58,41.65,714891.0,35.269,35.2859,35.2182,35.2775,714891.0
2018-11-16 15:40:00,41.66,41.69,41.57,41.58,1768838.0,35.2859,35.3114,35.2097,35.2182,1768838.0
2018-11-16 15:50:00,41.58,41.63,41.5,41.53,3787278.0,35.2182,35.2605,35.1504,35.1758,3787278.0
2018-11-19 09:30:00,41.16,41.26,41.07,41.14,3247283.0,34.8624,34.9471,34.7862,34.8455,3247283.0
2018-11-19 09:40:00,41.14,41.2,41.05,41.09,1314837.0,34.8455,34.8963,34.7693,34.8032,1314837.0
2018-11-19 09:50:00,41.09,41.1,41.0,41.04,642937.0,34.8032,34.8116,34.7269,34.7608,642937.0
2018-11-19 10:00:00,41.04,41.05,40.9,40.93,820133.0,34.7608,34.7693,34.6422,34.6676,820133.0
2018-11-19 10:10:00,40.93,41.02,40.91,40.95,1045939.0,34.6676,34.7439,34.6507,34.6846,1045939.0
2018-11-19 10:20:00,40.95,40.97,40.85,40.92,684023.0,34.6846,34.7015,34.5999,34.6592,684023.0
2018-11-19 10:30:00,40.92,40.97,40.84,40.97,449297.0,34.6592,34.7015,34.5914,34.7015,449297.0
2018-11-19 10:40:00,40.97,41.01,40.9,40.96,427464.0,34.7015,34.7354,34.6422,34.693,427464.0
2018-11-19 10:50:00,40.95,41.06,40.95,41.01,1438814.0,34.6846,34.7777,34.6846,34.7354,1438814.0
2018-11-19 11:00:00,41.01,41.05,40.95,40.97,535503.0,34.7354,34.7693,34.6846,34.7015,535503.0
2018-11-19 11:10:00,40.97,40.97,40.88,40.91,671281.0,34.7015,34.7015,34.6253,34.6507,671281.0
2018-11-19 11:20:00,40.9,40.95,40.84,40.89,341332.0,34.6422,34.6846,34.5914,34.6338,341332.0
2018-11-19 11:30:00,40.88,40.9,40.8,40.81,307723.0,34.6253,34.6422,34.5575,34.566,307723.0
2018-11-19 11:40:00,40.81,40.81,40.71,40.71,708924.0,34.566,34.566,34.4813,34.4813,708924.0
2018-11-19 11:50:00,40.71,40.73,40.62,40.7,874689.0,34.4813,34.4982,34.4051,34.4728,874689.0
2018-11-19 12:00:00,40.7,40.73,40.57,40.62,494155.0,34.4728,34.4982,34.3627,34.4051,494155.0
2018-11-19 12:10:00,40.62,40.7,40.61,40.7,521666.0,34.4051,34.4728,34.3966,34.4728,521666.0
2018-11-19 12:20:00,40.7,40.71,40.61,40.68,293869.0,34.4728,34.4813,34.3966,34.4559,293869.0
2018-11-19 12:30:00,40.68,40.77,40.6,40.76,464598.0,34.4559,34.5321,34.3881,34.5237,464598.0
2018-11-19 12:40:00,40.77,40.81,40.73,40.74,265999.0,34.5321,34.566,34.4982,34.5067,265999.0
2018-11-19 12:50:00,40.75,40.84,40.71,40.78,502382.0,34.5152,34.5914,34.4813,34.5406,502382.0
2018-11-19 13:00:00,40.79,40.81,40.68,40.69,263435.0,34.5491,34.566,34.4559,34.4644,263435.0
2018-11-19 13:10:00,40.69,40.78,40.69,40.77,287406.0,34.4644,34.5406,34.4644,34.5321,287406.0
2018-11-19 13:20:00,40.76,40.8,40.73,40.76,219287.0,34.5237,34.5575,34.4982,34.5237,219287.0
2018-11-19 13:30:00,40.76,40.83,40.67,40.81,311069.0,34.5237,34.5829,34.4474,34.566,311069.0
2018-11-19 13:40:00,40.81,40.85,40.77,40.77,327978.0,34.566,34.5999,34.5321,34.5321,327978.0
2018-11-19 13:50:00,40.78,40.79,40.72,40.73,137080.0,34.5406,34.5491,34.4898,34.4982,137080.0
2018-11-19 14:00:00,40.73,40.73,40.62,40.68,291847.0,34.4982,34.4982,34.4051,34.4559,291847.0
2018-11-19 14:10:00,40.68,40.71,40.61,40.63,603940.0,34.4559,34.4813,34.3966,34.4135,603940.0
2018-11-19 14:20:00,40.63,40.7,40.57,40.68,726318.0,34.4135,34.4728,34.3627,34.4559,726318.0
2018-11-19 14:30:00,40.68,40.77,40.61,40.77,404655.0,34.4559,34.5321,34.3966,34.5321,404655.0
2018-11-19 14:40:00,40.77,40.81,40.73,40.79,229453.0,34.5321,34.566,34.4982,34.5491,229453.0
2018-11-19 14:50:00,40.79,40.83,40.75,40.8,274724.0,34.5491,34.5829,34.5152,34.5575,274724.0
2018-11-19 15:00:00,40.8,40.88,40.74,40.83,584523.0,34.5575,34.6253,34.5067,34.5829,584523.0
2018-11-19 15:10:00,40.83,40.93,40.82,40.87,454037.0,34.5829,34.6676,34.5745,34.6168,454037.0
2018-11-19 15:20:00,40.87,40.91,40.79,40.83,593233.0,34.6168,34.6507,34.5491,34.5829,593233.0
2018-11-19 15:30:00,40.83,40.85,40.77,40.8,553976.0,34.5829,34.5999,34.5321,34.5575,553976.0
2018-11-19 15:40:00,40.8,40.82,40.75,40.81,1439816.0,34.5575,34.5745,34.5152,34.566,1439816.0
2018-11-19 15:50:00,40.81,40.89,40.75,40.79,3825163.0,34.566,34.6338,34.5152,34.5491,3825163.0
2018-11-20 09:30:00,40.25,40.28,40.15,40.26,1938894.0,34.0917,34.1171,34.007,34.1002,1938894.0
2018-11-20 09:40:00,40.26,40.38,40.24,40.27,1435003.0,34.1002,34.2018,34.0832,34.1086,1435003.0
2018-11-20 09:50:00,40.27,40.28,40.15,40.24,942106.0,34.1086,34.1171,34.007,34.0832,942106.0
2018-11-20 10:00:00,40.23,40.27,40.1,40.12,801084.0,34.0747,34.1086,33.9646,33.9816,801084.0
2018-11-20 10:10:00,40.12,40.14,40.03,40.1,722974.0,33.9816,33.9985,33.9053,33.9646,722974.0
2018-11-20 10:20:00,40.1,40.22,40.08,40.21,1052927.0,33.9646,34.0663,33.9477,34.0578,1052927.0
2018-11-20 10:30:00,40.21,40.3,40.17,40.29,940712.0,34.0578,34.134,34.0239,34.1256,940712.0
2018-11-20 10:40:00,40.29,40.35,40.25,40.32,690679.0,34.1256,34.1764,34.0917,34.151,690679.0
2018-11-20 10:50:00,40.31,40.47,40.3,40.44,1249756.0,34.1425,34.278,34.134,34.2526,1249756.0
2018-11-20 11:00:00,40.44,40.49,40.37,40.45,842973.0,34.2526,34.295,34.1933,34.2611,842973.0
2018-11-20 11:10:00,40.45,40.49,40.29,40.3,435215.0,34.2611,34.295,34.1256,34.134,435215.0
2018-11-20 11:20:00,40.3,40.37,40.26,40.27,363414.0,34.134,34.1933,34.1002,34.1086,363414.0
2018-11-20 11:30:00,40.27,40.4,40.25,40.39,360940.0,34.1086,34.2187,34.0917,34.2103,360940.0
2018-11-20 11:40:00,40.39,40.47,40.37,40.41,547178.0,34.2103,34.278,34.1933,34.2272,547178.0
2018-11-20 11:50:00,40.41,40.48,40.36,40.41,483989.0,34.2272,34.2865,34.1849,34.2272,483989.0
2018-11-20 12:00:00,40.42,40.52,40.4,40.42,389155.0,34.2357,34.3204,34.2187,34.2357,389155.0
2018-11-20 12:10:00,40.41,40.43,40.34,40.35,267018.0,34.2272,34.2441,34.1679,34.1764,267018.0
2018-11-20 12:20:00,40.34,40.44,40.31,40.41,310113.0,34.1679,34.2526,34.1425,34.2272,310113.0
2018-11-20 12:30:00,40.41,40.45,40.35,40.36,393282.0,34.2272,34.2611,34.1764,34.1849,393282.0
2018-11-20 12:40:00,40.36,40.37,40.26,40.29,138111.0,34.1849,34.1933,34.1002,34.1256,138111.0
2018-11-20 12:50:00,40.28,40.36,40.26,40.27,488949.0,34.1171,34.1849,34.1002,34.1086,488949.0
2018-11-20 13:00:00,40.27,40.3,40.24,40.29,173726.0,34.1086,34.134,34.0832,34.1256,173726.0
2018-11-20 13:10:00,40.29,40.3,40.17,40.17,241768.0,34.1256,34.134,34.0239,34.0239,241768.0
2018-11-20 13:20:00,40.17,40.18,40.12,40.17,313200.0,34.0239,34.0324,33.9816,34.0239,313200.0
2018-11-20 13:30:00,40.17,40.2,40.11,40.13,205311.0,34.0239,34.0493,33.9731,33.99,205311.0
2018-11-20 13:40:00,40.13,40.22,40.11,40.15,246082.0,33.99,34.0663,33.9731,34.007,246082.0
2018-11-20 13:50:00,40.15,40.17,40.08,40.08,224392.0,34.007,34.0239,33.9477,33.9477,224392.0
2018-11-20 14:00:00,40.08,40.09,39.98,40.01,445688.0,33.9477,33.9562,33.863,33.8884,445688.0
2018-11-20 14:10:00,40.01,40.15,40.01,40.12,214006.0,33.8884,34.007,33.8884,33.9816,214006.0
2018-11-20 14:20:00,40.12,40.12,40.02,40.03,203487.0,33.9816,33.9816,33.8969,33.9053,203487.0
2018-11-20 14:30:00,40.04,40.19,40.03,40.15,518154.0,33.9138,34.0409,33.9053,34.007,518154.0
2018-11-20 14:40:00,40.15,40.16,40.04,40.05,341035.0,34.007,34.0155,33.9138,33.9223,341035.0
2018-11-20 14:50:00,40.04,40.13,40.01,40.04,273739.0,33.9138,33.99,33.8884,33.9138,273739.0
2018-11-20 15:00:00,40.05,40.12,39.95,40.05,1405645.0,33.9223,33.9816,33.8376,33.9223,1405645.0
2018-11-20 15:10:00,40.04,40.17,40.02,40.12,886362.0,33.9138,34.0239,33.8969,33.9816,886362.0
2018-11-20 15:20:00,40.13,40.2,40.07,40.16,443407.0,33.99,34.0493,33.9392,34.0155,443407.0
2018-11-20 15:30:00,40.16,40.26,40.11,40.26,954551.0,34.0155,34.1002,33.9731,34.1002,954551.0
2018-11-20 15:40:00,40.26,40.26,40.17,40.23,1818485.0,34.1002,34.1002,34.0239,34.0747,1818485.0
2018-11-20 15:50:00,40.23,40.29,40.16,40.17,3549696.0,34.0747,34.1256,34.0155,34.0239,3549696.0
2018-11-21 09:30:00,41.04,41.21,40.97,41.01,1969453.0,34.7608,34.9048,34.7015,34.7354,1969453.0
2018-11-21 09:40:00,41.01,41.11,40.95,41.06,740097.0,34.7354,34.8201,34.6846,34.7777,740097.0
2018-11-21 09:50:00,41.07,41.09,40.98,41.09,839428.0,34.7862,34.8032,34.71,34.8032,839428.0
2018-11-21 10:00:00,41.09,41.18,41.09,41.12,1175916.0,34.8032,34.8794,34.8032,34.8286,1175916.0
2018-11-21 10:10:00,41.12,41.14,41.06,41.13,1098956.0,34.8286,34.8455,34.7777,34.837,1098956.0
2018-11-21 10:20:00,41.13,41.13,41.07,41.13,746664.0,34.837,34.837,34.7862,34.837,746664.0
2018-11-21 10:30:00,41.13,41.17,41.08,41.1,642239.0,34.837,34.8709,34.7947,34.8116,642239.0
2018-11-21 10:40:00,41.1,41.13,41.01,41.05,883707.0,34.8116,34.837,34.7354,34.7693,883707.0
2018-11-21 10:50:00,41.05,41.11,41.03,41.07,822056.0,34.7693,34.8201,34.7523,34.7862,822056.0
2018-11-21 11:00:00,41.06,41.12,41.02,41.12,528060.0,34.7777,34.8286,34.7439,34.8286,528060.0
2018-11-21 11:10:00,41.12,41.23,41.11,41.23,535215.0,34.8286,34.9217,34.8201,34.9217,535215.0
2018-11-21 11:20:00,41.23,41.24,41.17,41.2,475181.0,34.9217,34.9302,34.8709,34.8963,475181.0
2018-11-21 11:30:00,41.2,41.25,41.2,41.23,520062.0,34.8963,34.9387,34.8963,34.9217,520062.0
2018-11-21 11:40:00,41.22,41.24,41.15,41.19,808146.0,34.9133,34.9302,34.854,34.8879,808146.0
2018-11-21 11:50:00,41.19,41.21,41.11,41.14,404310.0,34.8879,34.9048,34.8201,34.8455,404310.0
2018-11-21 12:00:00,41.14,41.17,41.01,41.02,434144.0,34.8455,34.8709,34.7354,34.7439,434144.0
2018-11-21 12:10:00,41.02,41.03,40.95,41.0,327924.0,34.7439,34.7523,34.6846,34.7269,327924.0
2018-11-21 12:20:00,41.0,41.03,40.97,41.01,176851.0,34.7269,34.7523,34.7015,34.7354,176851.0
2018-11-21 12:30:00,41.01,41.02,40.97,41.0,152327.0,34.7354,34.7439,34.7015,34.7269,152327.0
2018-11-21 12:40:00,41.01,41.07,41.0,41.05,135583.0,34.7354,34.7862,34.7269,34.7693,135583.0
2018-11-21 12:50:00,41.05,41.06,41.02,41.05,140216.0,34.7693,34.7777,34.7439,34.7693,140216.0
2018-11-21 13:00:00,41.05,41.07,41.03,41.04,150594.0,34.7693,34.7862,34.7523,34.7608,150594.0
2018-11-21 13:10:00,41.04,41.05,40.99,40.99,256222.0,34.7608,34.7693,34.7185,34.7185,256222.0
2018-11-21 13:20:00,41.0,41.02,40.95,41.0,228331.0,34.7269,34.7439,34.6846,34.7269,228331.0
2018-11-21 13:30:00,41.01,41.03,40.98,41.02,201884.0,34.7354,34.7523,34.71,34.7439,201884.0
2018-11-21 13:40:00,41.02,41.04,40.96,41.0,237125.0,34.7439,34.7608,34.693,34.7269,237125.0
2018-11-21 13:50:00,41.0,41.02,40.97,41.02,147717.0,34.7269,34.7439,34.7015,34.7439,147717.0
2018-11-21 14:00:00,41.02,41.02,40.97,40.97,93198.0,34.7439,34.7439,34.7015,34.7015,93198.0
2018-11-21 14:10:00,40.97,40.98,40.92,40.93,196174.0,34.7015,34.71,34.6592,34.6676,196174.0
2018-11-21 14:20:00,40.93,40.93,40.87,40.91,1056373.0,34.6676,34.6676,34.6168,34.6507,1056373.0
2018-11-21 14:30:00,40.91,40.92,40.86,40.9,869780.0,34.6507,34.6592,34.6083,34.6422,869780.0
2018-11-21 14:40:00,40.9,40.91,40.85,40.88,161697.0,34.6422,34.6507,34.5999,34.6253,161697.0
2018-11-21 14:50:00,40.88,40.9,40.84,40.89,157696.0,34.6253,34.6422,34.5914,34.6338,157696.0
2018-11-21 15:00:00,40.89,41.01,40.88,41.0,588852.0,34.6338,34.7354,34.6253,34.7269,588852.0
2018-11-21 15:10:00,41.01,41.06,40.98,41.04,1089639.0,34.7354,34.7777,34.71,34.7608,1089639.0
2018-11-21 15:20:00,41.04,41.07,41.01,41.06,747223.0,34.7608,34.7862,34.7354,34.7777,747223.0
2018-11-21 15:30:00,41.05,41.06,40.87,40.88,2019066.0,34.7693,34.7777,34.6168,34.6253,2019066.0
2018-11-21 15:40:00,40.88,40.88,40.77,40.8,2106332.0,34.6253,34.6253,34.5321,34.5575,2106332.0
2018-11-21 15:50:00,40.8,40.91,40.79,40.89,2792172.0,34.5575,34.6507,34.5491,34.6338,2792172.0
2018-11-23 09:30:00,40.21,40.37,40.21,40.35,892962.0,34.0578,34.1933,34.0578,34.1764,892962.0
2018-11-23 09:40:00,40.35,40.42,40.31,40.41,1797398.0,34.1764,34.2357,34.1425,34.2272,1797398.0
2018-11-23 09:50:00,40.41,40.47,40.37,40.46,1384617.0,34.2272,34.278,34.1933,34.2696,1384617.0
2018-11-23 10:00:00,40.46,40.5,40.45,40.5,749121.0,34.2696,34.3034,34.2611,34.3034,749121.0
2018-11-23 10:10:00,40.5,40.54,40.46,40.51,1035004.0,34.3034,34.3373,34.2696,34.3119,1035004.0
2018-11-23 10:20:00,40.51,40.52,40.4,40.42,994261.0,34.3119,34.3204,34.2187,34.2357,994261.0
2018-11-23 10:30:00,40.42,40.53,40.41,40.5,775975.0,34.2357,34.3288,34.2272,34.3034,775975.0
2018-11-23 10:40:00,40.5,40.5,40.45,40.47,475137.0,34.3034,34.3034,34.2611,34.278,475137.0
2018-11-23 10:50:00,40.47,40.54,40.46,40.5,519990.0,34.278,34.3373,34.2696,34.3034,519990.0
2018-11-23 11:00:00,40.51,40.55,40.5,40.53,398448.0,34.3119,34.3458,34.3034,34.3288,398448.0
2018-11-23 11:10:00,40.53,40.58,40.51,40.57,426967.0,34.3288,34.3712,34.3119,34.3627,426967.0
2018-11-23 11:20:00,40.57,40.58,40.48,40.52,508931.0,34.3627,34.3712,34.2865,34.3204,508931.0
2018-11-23 11:30:00,40.51,40.54,40.46,40.47,608328.0,34.3119,34.3373,34.2696,34.278,608328.0
2018-11-23 11:40:00,40.47,40.48,40.43,40.45,965823.0,34.278,34.2865,34.2441,34.2611,965823.0
2018-11-23 11:50:00,40.45,40.47,40.39,40.41,591301.0,34.2611,34.278,34.2103,34.2272,591301.0
2018-11-23 12:00:00,40.4,40.45,40.39,40.42,555468.0,34.2187,34.2611,34.2103,34.2357,555468.0
2018-11-23 12:10:00,40.42,40.44,40.4,40.44,388465.0,34.2357,34.2526,34.2187,34.2526,388465.0
2018-11-23 12:20:00,40.43,40.45,40.4,40.4,475282.0,34.2441,34.2611,34.2187,34.2187,475282.0
2018-11-23 12:30:00,40.4,40.47,40.38,40.46,618385.0,34.2187,34.278,34.2018,34.2696,618385.0
2018-11-23 12:40:00,40.46,40.51,40.45,40.48,1302363.0,34.2696,34.3119,34.2611,34.2865,1302363.0
2018-11-23 12:50:00,40.48,40.52,40.31,40.33,2029972.0,34.2865,34.3204,34.1425,34.1594,2029972.0
2018-11-26 09:30:00,41.04,41.16,41.04,41.05,1446862.0,34.7608,34.8624,34.7608,34.7693,1446862.0
2018-11-26 09:40:00,41.06,41.19,41.03,41.15,876542.0,34.7777,34.8879,34.7523,34.854,876542.0
2018-11-26 09:50:00,41.15,41.24,41.11,41.23,1146182.0,34.854,34.9302,34.8201,34.9217,1146182.0
2018-11-26 10:00:00,41.23,41.23,41.17,41.2,904277.0,34.9217,34.9217,34.8709,34.8963,904277.0
2018-11-26 10:10:00,41.19,41.2,41.1,41.11,769155.0,34.8879,34.8963,34.8116,34.8201,769155.0
2018-11-26 10:20:00,41.11,41.12,41.03,41.08,941109.0,34.8201,34.8286,34.7523,34.7947,941109.0
2018-11-26 10:30:00,41.08,41.14,41.05,41.09,890147.0,34.7947,34.8455,34.7693,34.8032,890147.0
2018-11-26 10:40:00,41.09,41.15,41.06,41.12,761485.0,34.8032,34.854,34.7777,34.8286,761485.0
2018-11-26 10:50:00,41.12,41.21,41.09,41.18,472465.0,34.8286,34.9048,34.8032,34.8794,472465.0
2018-11-26 11:00:00,41.19,41.19,41.1,41.14,749205.0,34.8879,34.8879,34.8116,34.8455,749205.0
2018-11-26 11:10:00,41.14,41.17,41.11,41.12,517620.0,34.8455,34.8709,34.8201,34.8286,517620.0
2018-11-26 11:20:00,41.13,41.14,41.07,41.08,502902.0,34.837,34.8455,34.7862,34.7947,502902.0
2018-11-26 11:30:00,41.08,41.09,41.0,41.02,653528.0,34.7947,34.8032,34.7269,34.7439,653528.0
2018-11-26 11:40:00,41.02,41.07,41.01,41.07,575575.0,34.7439,34.7862,34.7354,34.7862,575575.0
2018-11-26 11:50:00,41.07,41.11,41.06,41.09,335053.0,34.7862,34.8201,34.7777,34.8032,335053.0
2018-11-26 12:00:00,41.09,41.15,41.08,41.14,302742.0,34.8032,34.854,34.7947,34.8455,302742.0
2018-11-26 12:10:00,41.14,41.15,41.1,41.12,326607.0,34.8455,34.854,34.8116,34.8286,326607.0
2018-11-26 12:20:00,41.11,41.12,41.02,41.04,171241.0,34.8201,34.8286,34.7439,34.7608,171241.0
2018-11-26 12:30:00,41.03,41.05,40.94,40.97,336510.0,34.7523,34.7693,34.6761,34.7015,336510.0
2018-11-26 12:40:00,40.98,41.01,40.94,40.95,213545.0,34.71,34.7354,34.6761,34.6846,213545.0
2018-11-26 12:50:00,40.95,40.99,40.94,40.99,217742.0,34.6846,34.7185,34.6761,34.7185,217742.0
2018-11-26 13:00:00,40.98,41.0,40.94,41.0,205247.0,34.71,34.7269,34.6761,34.7269,205247.0
2018-11-26 13:10:00,41.0,41.02,40.96,40.99,268057.0,34.7269,34.7439,34.693,34.7185,268057.0
2018-11-26 13:20:00,40.98,41.01,40.95,40.98,289840.0,34.71,34.7354,34.6846,34.71,289840.0
2018-11-26 13:30:00,40.98,41.01,40.96,40.98,219947.0,34.71,34.7354,34.693,34.71,219947.0
2018-11-26 13:40:00,40.99,41.05,40.96,41.05,238898.0,34.7185,34.7693,34.693,34.7693,238898.0
2018-11-26 13:50:00,41.04,41.08,41.03,41.06,437352.0,34.7608,34.7947,34.7523,34.7777,437352.0
2018-11-26 14:00:00,41.06,41.08,41.03,41.07,175676.0,34.7777,34.7947,34.7523,34.7862,175676.0
2018-11-26 14:10:00,41.07,41.14,41.06,41.13,304703.0,34.7862,34.8455,34.7777,34.837,304703.0
2018-11-26 14:20:00,41.12,41.15,41.1,41.13,172312.0,34.8286,34.854,34.8116,34.837,172312.0
2018-11-26 14:30:00,41.13,41.19,41.12,41.16,261840.0,34.837,34.8879,34.8286,34.8624,261840.0
2018-11-26 14:40:00,41.16,41.16,41.09,41.13,359999.0,34.8624,34.8624,34.8032,34.837,359999.0
2018-11-26 14:50:00,41.13,41.17,41.11,41.16,607581.0,34.837,34.8709,34.8201,34.8624,607581.0
2018-11-26 15:00:00,41.16,41.18,41.11,41.12,253510.0,34.8624,34.8794,34.8201,34.8286,253510.0
2018-11-26 15:10:00,41.12,41.25,41.08,41.13,1175664.0,34.8286,34.9387,34.7947,34.837,1175664.0
2018-11-26 15:20:00,41.14,41.14,41.07,41.08,482894.0,34.8455,34.8455,34.7862,34.7947,482894.0
2018-11-26 15:30:00,41.08,41.14,41.07,41.09,745366.0,34.7947,34.8455,34.7862,34.8032,745366.0
2018-11-26 15:40:00,41.09,41.1,41.02,41.04,2000957.0,34.8032,34.8116,34.7439,34.7608,2000957.0
2018-11-26 15:50:00,41.04,41.16,41.04,41.15,3472005.0,34.7608,34.8624,34.7608,34.854,3472005.0
2018-11-27 09:30:00,40.8,40.91,40.74,40.76,1047601.0,34.5575,34.6507,34.5067,34.5237,1047601.0
2018-11-27 09:40:00,40.76,40.84,40.68,40.8,723669.0,34.5237,34.5914,34.4559,34.5575,723669.0
2018-11-27 09:50:00,40.79,40.86,40.73,40.84,724902.0,34.5491,34.6083,34.4982,34.5914,724902.0
2018-11-27 10:00:00,40.84,40.92,40.82,40.91,668034.0,34.5914,34.6592,34.5745,34.6507,668034.0
2018-11-27 10:10:00,40.91,41.02,40.91,41.02,896023.0,34.6507,34.7439,34.6507,34.7439,896023.0
2018-11-27 10:20:00,41.02,41.02,40.94,40.95,323646.0,34.7439,34.7439,34.6761,34.6846,323646.0
2018-11-27 10:30:00,40.94,41.01,40.9,40.93,470483.0,34.6761,34.7354,34.6422,34.6676,470483.0
2018-11-27 10:40:00,40.93,40.98,40.9,40.98,404780.0,34.6676,34.71,34.6422,34.71,404780.0
2018-11-27 10:50:00,40.98,41.06,40.97,41.01,403653.0,34.71,34.7777,34.7015,34.7354,403653.0
2018-11-27 11:00:00,41.0,41.09,40.99,41.04,457458.0,34.7269,34.8032,34.7185,34.7608,457458.0
2018-11-27 11:10:00,41.03,41.05,40.99,41.03,512900.0,34.7523,34.7693,34.7185,34.7523,512900.0
2018-11-27 11:20:00,41.02,41.08,40.97,41.05,614066.0,34.7439,34.7947,34.7015,34.7693,614066.0
2018-11-27 11:30:00,41.05,41.06,41.0,41.03,288660.0,34.7693,34.7777,34.7269,34.7523,288660.0
2018-11-27 11:40:00,41.04,41.06,40.97,41.0,289832.0,34.7608,34.7777,34.7015,34.7269,289832.0
2018-11-27 11:50:00,41.0,41.08,41.0,41.07,342764.0,34.7269,34.7947,34.7269,34.7862,342764.0
2018-11-27 12:00:00,41.07,41.11,41.04,41.09,328927.0,34.7862,34.8201,34.7608,34.8032,328927.0
2018-11-27 12:10:00,41.09,41.1,41.0,41.05,292822.0,34.8032,34.8116,34.7269,34.7693,292822.0
2018-11-27 12:20:00,41.04,41.06,40.91,40.93,351838.0,34.7608,34.7777,34.6507,34.6676,351838.0
2018-11-27 12:30:00,40.93,41.04,40.92,41.04,442647.0,34.6676,34.7608,34.6592,34.7608,442647.0
2018-11-27 12:40:00,41.04,41.06,40.96,40.98,279489.0,34.7608,34.7777,34.693,34.71,279489.0
2018-11-27 12:50:00,40.98,41.0,40.93,40.95,224126.0,34.71,34.7269,34.6676,34.6846,224126.0
2018-11-27 13:00:00,40.95,41.0,40.94,40.99,194222.0,34.6846,34.7269,34.6761,34.7185,194222.0
2018-11-27 13:10:00,40.99,41.17,40.81,40.94,2717260.0,34.7185,34.8709,34.566,34.6761,2717260.0
2018-11-27 13:20:00,40.94,40.99,40.91,40.96,319140.0,34.6761,34.7185,34.6507,34.693,319140.0
2018-11-27 13:30:00,40.97,41.06,40.95,41.02,709083.0,34.7015,34.7777,34.6846,34.7439,709083.0
2018-11-27 13:40:00,41.02,41.09,40.98,41.07,578409.0,34.7439,34.8032,34.71,34.7862,578409.0
2018-11-27 13:50:00,41.08,41.1,41.0,41.08,352033.0,34.7947,34.8116,34.7269,34.7947,352033.0
2018-11-27 14:00:00,41.09,41.17,41.07,41.14,369254.0,34.8032,34.8709,34.7862,34.8455,369254.0
2018-11-27 14:10:00,41.15,41.18,41.13,41.15,181693.0,34.854,34.8794,34.837,34.854,181693.0
2018-11-27 14:20:00,41.15,41.18,41.13,41.15,247118.0,34.854,34.8794,34.837,34.854,247118.0
2018-11-27 14:30:00,41.16,41.17,41.12,41.12,272116.0,34.8624,34.8709,34.8286,34.8286,272116.0
2018-11-27 14:40:00,41.13,41.21,41.12,41.21,370492.0,34.837,34.9048,34.8286,34.9048,370492.0
2018-11-27 14:50:00,41.21,41.22,41.17,41.18,490769.0,34.9048,34.9133,34.8709,34.8794,490769.0
2018-11-27 15:00:00,41.17,41.19,41.13,41.14,506681.0,34.8709,34.8879,34.837,34.8455,506681.0
2018-11-27 15:10:00,41.14,41.17,41.08,41.1,1051101.0,34.8455,34.8709,34.7947,34.8116,1051101.0
2018-11-27 15:20:00,41.1,41.12,41.08,41.09,384965.0,34.8116,34.8286,34.7947,34.8032,384965.0
2018-11-27 15:30:00,41.1,41.14,41.06,41.14,260244.0,34.8116,34.8455,34.7777,34.8455,260244.0
2018-11-27 15:40:00,41.14,41.2,41.14,41.16,444457.0,34.8455,34.8963,34.8455,34.8624,444457.0
2018-11-27 15:50:00,41.17,41.21,41.13,41.19,1601693.0,34.8709,34.9048,34.837,34.8879,1601693.0
2018-11-28 09:30:00,41.48,41.54,41.45,41.51,575422.0,35.1335,35.1843,35.1081,35.1589,575422.0
2018-11-28 09:40:00,41.51,41.53,41.36,41.44,952639.0,35.1589,35.1758,35.0318,35.0996,952639.0
2018-11-28 09:50:00,41.43,41.46,41.32,41.35,1414569.0,35.0911,35.1165,34.998,35.0234,1414569.0
2018-11-28 10:00:00,41.35,41.42,41.31,41.36,4157749.0,35.0234,35.0827,34.9895,35.0318,4157749.0
2018-11-28 10:10:00,41.36,41.39,41.34,41.37,812971.0,35.0318,35.0573,35.0149,35.0403,812971.0
2018-11-28 10:20:00,41.36,41.39,41.31,41.32,613812.0,35.0318,35.0573,34.9895,34.998,613812.0
2018-11-28 10:30:00,41.32,41.37,41.29,41.33,401250.0,34.998,35.0403,34.9726,35.0064,401250.0
2018-11-28 10:40:00,41.33,41.4,41.31,41.4,535083.0,35.0064,35.0657,34.9895,35.0657,535083.0
2018-11-28 10:50:00,41.41,41.42,41.38,41.39,309827.0,35.0742,35.0827,35.0488,35.0573,309827.0
2018-11-28 11:00:00,41.39,41.46,41.38,41.45,373437.0,35.0573,35.1165,35.0488,35.1081,373437.0
2018-11-28 11:10:00,41.45,41.47,41.42,41.45,457099.0,35.1081,35.125,35.0827,35.1081,457099.0
2018-11-28 11:20:00,41.45,41.47,41.42,41.46,401563.0,35.1081,35.125,35.0827,35.1165,401563.0
2018-11-28 11:30:00,41.46,41.49,41.44,41.48,401577.0,35.1165,35.142,35.0996,35.1335,401577.0
2018-11-28 11:40:00,41.48,41.49,41.44,41.45,397300.0,35.1335,35.142,35.0996,35.1081,397300.0
2018-11-28 11:50:00,41.45,41.46,41.39,41.43,1171066.0,35.1081,35.1165,35.0573,35.0911,1171066.0
2018-11-28 12:00:00,41.43,41.97,41.42,41.97,4829338.0,35.0911,35.5485,35.0827,35.5485,4829338.0
2018-11-28 12:10:00,41.97,42.01,41.81,41.91,2295521.0,35.5485,35.5824,35.413,35.4977,2295521.0
2018-11-28 12:20:00,41.91,42.02,41.86,41.97,2999379.0,35.4977,35.5909,35.4553,35.5485,2999379.0
2018-11-28 12:30:00,41.97,42.02,41.86,41.93,1567663.0,35.5485,35.5909,35.4553,35.5146,1567663.0
2018-11-28 12:40:00,41.94,41.95,41.84,41.93,595342.0,35.5231,35.5316,35.4384,35.5146,595342.0
2018-11-28 12:50:00,41.93,42.05,41.88,41.9,1212996.0,35.5146,35.6163,35.4723,35.4892,1212996.0
2018-11-28 13:00:00,41.91,41.95,41.82,41.93,876310.0,35.4977,35.5316,35.4215,35.5146,876310.0
2018-11-28 13:10:00,41.93,42.05,41.92,42.03,659519.0,35.5146,35.6163,35.5062,35.5993,659519.0
2018-11-28 13:20:00,42.03,42.06,41.95,42.0,623212.0,35.5993,35.6247,35.5316,35.5739,623212.0
2018-11-28 13:30:00,42.01,42.12,41.99,42.11,512375.0,35.5824,35.6756,35.5655,35.6671,512375.0
2018-11-28 13:40:00,42.11,42.16,42.1,42.12,571577.0,35.6671,35.7094,35.6586,35.6756,571577.0
2018-11-28 13:50:00,42.12,42.17,42.09,42.14,560706.0,35.6756,35.7179,35.6502,35.6925,560706.0
2018-11-28 14:00:00,42.14,42.18,42.11,42.13,408245.0,35.6925,35.7264,35.6671,35.684,408245.0
2018-11-28 14:10:00,42.13,42.16,42.08,42.15,776027.0,35.684,35.7094,35.6417,35.701,776027.0
2018-11-28 14:20:00,42.15,42.16,42.06,42.08,521522.0,35.701,35.7094,35.6247,35.6417,521522.0
2018-11-28 14:30:00,42.08,42.1,42.04,42.07,564652.0,35.6417,35.6586,35.6078,35.6332,564652.0
2018-11-28 14:40:00,42.07,42.12,42.06,42.12,473002.0,35.6332,35.6756,35.6247,35.6756,473002.0
2018-11-28 14:50:00,42.12,42.15,42.01,42.02,730101.0,35.6756,35.701,35.5824,35.5909,730101.0
2018-11-28 15:00:00,42.02,42.02,41.96,41.98,489264.0,35.5909,35.5909,35.54,35.557,489264.0
2018-11-28 15:10:00,41.98,42.0,41.94,41.98,751197.0,35.557,35.5739,35.5231,35.557,751197.0
2018-11-28 15:20:00,41.98,42.08,41.97,42.07,427848.0,35.557,35.6417,35.5485,35.6332,427848.0
2018-11-28 15:30:00,42.08,42.11,42.03,42.09,1349437.0,35.6417,35.6671,35.5993,35.6502,1349437.0
2018-11-28 15:40:00,42.09,42.2,42.08,42.2,2252655.0,35.6502,35.7433,35.6417,35.7433,2252655.0
2018-11-28 15:50:00,42.2,42.2,42.09,42.13,5974743.0,35.7433,35.7433,35.6502,35.684,5974743.0
2018-11-29 09:30:00,41.55,41.69,41.53,41.65,2461408.0,35.1928,35.3114,35.1758,35.2775,2461408.0
2018-11-29 09:40:00,41.64,41.65,41.5,41.51,1180914.0,35.269,35.2775,35.1504,35.1589,1180914.0
2018-11-29 09:50:00,41.51,41.54,41.46,41.5,2458036.0,35.1589,35.1843,35.1165,35.1504,2458036.0
2018-11-29 10:00:00,41.49,41.53,41.44,41.48,1335310.0,35.142,35.1758,35.0996,35.1335,1335310.0
2018-11-29 10:10:00,41.48,41.5,41.32,41.34,1956856.0,35.1335,35.1504,34.998,35.0149,1956856.0
2018-11-29 10:20:00,41.34,41.37,41.3,41.32,971222.0,35.0149,35.0403,34.981,34.998,971222.0
2018-11-29 10:30:00,41.32,41.78,41.31,41.38,5508184.0,34.998,35.3876,34.9895,35.0488,5508184.0
2018-11-29 10:40:00,41.38,41.4,41.26,41.27,1568319.0,35.0488,35.0657,34.9471,34.9556,1568319.0
2018-11-29 10:50:00,41.27,41.37,41.25,41.37,904000.0,34.9556,35.0403,34.9387,35.0403,904000.0
2018-11-29 11:00:00,41.37,41.45,41.32,41.45,755182.0,35.0403,35.1081,34.998,35.1081,755182.0
2018-11-29 11:10:00,41.45,41.47,41.39,41.41,658833.0,35.1081,35.125,35.0573,35.0742,658833.0
2018-11-29 11:20:00,41.41,41.68,41.39,41.58,4931435.0,35.0742,35.3029,35.0573,35.2182,4931435.0
2018-11-29 11:30:00,41.58,41.67,41.49,41.65,1385050.0,35.2182,35.2944,35.142,35.2775,1385050.0
2018-11-29 11:40:00,41.65,41.67,41.6,41.62,453813.0,35.2775,35.2944,35.2351,35.2521,453813.0
2018-11-29 11:50:00,41.62,41.62,41.52,41.52,1276311.0,35.2521,35.2521,35.1674,35.1674,1276311.0
2018-11-29 12:00:00,41.53,41.54,41.45,41.48,425005.0,35.1758,35.1843,35.1081,35.1335,425005.0
2018-11-29 12:10:00,41.49,41.5,41.4,41.44,790161.0,35.142,35.1504,35.0657,35.0996,790161.0
2018-11-29 12:20:00,41.43,41.48,41.42,41.48,488457.0,35.0911,35.1335,35.0827,35.1335,488457.0
2018-11-29 12:30:00,41.49,41.53,41.46,41.52,430985.0,35.142,35.1758,35.1165,35.1674,430985.0
2018-11-29 12:40:00,41.53,41.56,41.51,41.55,341800.0,35.1758,35.2012,35.1589,35.1928,341800.0
2018-11-29 12:50:00,41.55,41.59,41.52,41.57,338844.0,35.1928,35.2267,35.1674,35.2097,338844.0
2018-11-29 13:00:00,41.57,41.57,41.43,41.43,434182.0,35.2097,35.2097,35.0911,35.0911,434182.0
2018-11-29 13:10:00,41.43,41.49,41.43,41.49,220647.0,35.0911,35.142,35.0911,35.142,220647.0
2018-11-29 13:20:00,41.48,41.54,41.48,41.53,231553.0,35.1335,35.1843,35.1335,35.1758,231553.0
2018-11-29 13:30:00,41.52,41.56,41.52,41.54,286734.0,35.1674,35.2012,35.1674,35.1843,286734.0
2018-11-29 13:40:00,41.54,41.64,41.53,41.63,582471.0,35.1843,35.269,35.1758,35.2605,582471.0
2018-11-29 13:50:00,41.64,41.64,41.57,41.58,413093.0,35.269,35.269,35.2097,35.2182,413093.0
2018-11-29 14:00:00,41.58,41.69,41.56,41.6,392777.0,35.2182,35.3114,35.2012,35.2351,392777.0
2018-11-29 14:10:00,41.6,41.67,41.58,41.67,402049.0,35.2351,35.2944,35.2182,35.2944,402049.0
2018-11-29 14:20:00,41.66,41.7,41.63,41.63,736278.0,35.2859,35.3198,35.2605,35.2605,736278.0
2018-11-29 14:30:00,41.63,41.69,41.6,41.61,392469.0,35.2605,35.3114,35.2351,35.2436,392469.0
2018-11-29 14:40:00,41.61,41.68,41.6,41.64,274029.0,35.2436,35.3029,35.2351,35.269,274029.0
2018-11-29 14:50:00,41.64,41.7,41.62,41.69,242630.0,35.269,35.3198,35.2521,35.3114,242630.0
2018-11-29 15:00:00,41.69,41.7,41.62,41.66,332895.0,35.3114,35.3198,35.2521,35.2859,332895.0
2018-11-29 15:10:00,41.65,41.66,41.61,41.62,407531.0,35.2775,35.2859,35.2436,35.2521,407531.0
2018-11-29 15:20:00,41.62,41.66,41.59,41.61,285197.0,35.2521,35.2859,35.2267,35.2436,285197.0
2018-11-29 15:30:00,41.61,41.63,41.58,41.59,373432.0,35.2436,35.2605,35.2182,35.2267,373432.0
2018-11-29 15:40:00,41.58,41.62,41.53,41.55,604531.0,35.2182,35.2521,35.1758,35.1928,604531.0
2018-11-29 15:50:00,41.54,41.6,41.4,41.42,4368428.0,35.1843,35.2351,35.0657,35.0827,4368428.0
2018-11-30 09:30:00,41.62,41.64,41.42,41.5,1517215.0,35.2521,35.269,35.0827,35.1504,1517215.0
2018-11-30 09:40:00,41.5,41.58,41.44,41.56,769725.0,35.1504,35.2182,35.0996,35.2012,769725.0
2018-11-30 09:50:00,41.56,41.57,41.47,41.55,872621.0,35.2012,35.2097,35.125,35.1928,872621.0
2018-11-30 10:00:00,41.55,41.6,41.5,41.59,747969.0,35.1928,35.2351,35.1504,35.2267,747969.0
2018-11-30 10:10:00,41.59,41.67,41.59,41.62,887769.0,35.2267,35.2944,35.2267,35.2521,887769.0
2018-11-30 10:20:00,41.63,41.63,41.52,41.54,1321589.0,35.2605,35.2605,35.1674,35.1843,1321589.0
2018-11-30 10:30:00,41.55,41.63,41.54,41.61,780079.0,35.1928,35.2605,35.1843,35.2436,780079.0
2018-11-30 10:40:00,41.61,41.66,41.58,41.61,774062.0,35.2436,35.2859,35.2182,35.2436,774062.0
2018-11-30 10:50:00,41.62,41.7,41.61,41.65,1859285.0,35.2521,35.3198,35.2436,35.2775,1859285.0
2018-11-30 11:00:00,41.64,41.66,41.6,41.64,723519.0,35.269,35.2859,35.2351,35.269,723519.0
2018-11-30 11:10:00,41.63,41.64,41.6,41.63,433014.0,35.2605,35.269,35.2351,35.2605,433014.0
2018-11-30 11:20:00,41.63,41.67,41.6,41.62,614431.0,35.2605,35.2944,35.2351,35.2521,614431.0
2018-11-30 11:30:00,41.61,41.68,41.57,41.68,626376.0,35.2436,35.3029,35.2097,35.3029,626376.0
2018-11-30 11:40:00,41.68,41.78,41.67,41.77,659295.0,35.3029,35.3876,35.2944,35.3791,659295.0
2018-11-30 11:50:00,41.77,41.81,41.75,41.76,857616.0,35.3791,35.413,35.3622,35.3706,857616.0
2018-11-30 12:00:00,41.76,41.85,41.73,41.84,795029.0,35.3706,35.4469,35.3452,35.4384,795029.0
2018-11-30 12:10:00,41.85,41.89,41.8,41.83,825187.0,35.4469,35.4808,35.4045,35.4299,825187.0
2018-11-30 12:20:00,41.82,41.82,41.76,41.77,541718.0,35.4215,35.4215,35.3706,35.3791,541718.0
2018-11-30 12:30:00,41.77,41.79,41.74,41.76,381381.0,35.3791,35.3961,35.3537,35.3706,381381.0
2018-11-30 12:40:00,41.75,41.76,41.66,41.68,710592.0,35.3622,35.3706,35.2859,35.3029,710592.0
2018-11-30 12:50:00,41.68,41.69,41.65,41.66,248750.0,35.3029,35.3114,35.2775,35.2859,248750.0
2018-11-30 13:00:00,41.66,41.67,41.6,41.64,574380.0,35.2859,35.2944,35.2351,35.269,574380.0
2018-11-30 13:10:00,41.64,41.7,41.62,41.68,364350.0,35.269,35.3198,35.2521,35.3029,364350.0
2018-11-30 13:20:00,41.68,41.71,41.65,41.7,301308.0,35.3029,35.3283,35.2775,35.3198,301308.0
2018-11-30 13:30:00,41.7,41.9,41.65,41.75,1777032.0,35.3198,35.4892,35.2775,35.3622,1777032.0
2018-11-30 13:40:00,41.75,41.83,41.74,41.82,439989.0,35.3622,35.4299,35.3537,35.4215,439989.0
2018-11-30 13:50:00,41.82,41.89,41.82,41.88,477878.0,35.4215,35.4808,35.4215,35.4723,477878.0
2018-11-30 14:00:00,41.89,41.9,41.83,41.88,648909.0,35.4808,35.4892,35.4299,35.4723,648909.0
2018-11-30 14:10:00,41.87,41.92,41.85,41.87,442512.0,35.4638,35.5062,35.4469,35.4638,442512.0
2018-11-30 14:20:00,41.87,41.89,41.83,41.87,324781.0,35.4638,35.4808,35.4299,35.4638,324781.0
2018-11-30 14:30:00,41.87,41.9,41.81,41.84,461475.0,35.4638,35.4892,35.413,35.4384,461475.0
2018-11-30 14:40:00,41.84,41.9,41.84,41.89,451215.0,35.4384,35.4892,35.4384,35.4808,451215.0
2018-11-30 14:50:00,41.89,41.9,41.83,41.85,496595.0,35.4808,35.4892,35.4299,35.4469,496595.0
2018-11-30 15:00:00,41.85,41.9,41.84,41.9,997123.0,35.4469,35.4892,35.4384,35.4892,997123.0
2018-11-30 15:10:00,41.9,42.01,41.89,42.0,1124277.0,35.4892,35.5824,35.4808,35.5739,1124277.0
2018-11-30 15:20:00,42.0,42.03,41.98,41.98,704417.0,35.5739,35.5993,35.557,35.557,704417.0
2018-11-30 15:30:00,41.98,42.02,41.89,41.93,2432949.0,35.557,35.5909,35.4808,35.5146,2432949.0
2018-11-30 15:40:00,41.93,41.97,41.84,41.87,1670927.0,35.5146,35.5485,35.4384,35.4638,1670927.0
2018-11-30 15:50:00,41.87,42.11,41.84,42.02,6716050.0,35.4638,35.6671,35.4384,35.5909,6716050.0
2018-12-03 09:30:00,43.03,43.06,42.88,42.91,3030550.0,36.4463,36.4717,36.3193,36.3447,3030550.0
2018-12-03 09:40:00,42.91,42.93,42.77,42.8,3049537.0,36.3447,36.3616,36.2261,36.2515,3049537.0
2018-12-03 09:50:00,42.8,42.81,42.65,42.7,2409723.0,36.2515,36.26,36.1245,36.1668,2409723.0
2018-12-03 10:00:00,42.7,42.79,42.68,42.74,1468797.0,36.1668,36.2431,36.1499,36.2007,1468797.0
2018-12-03 10:10:00,42.74,42.75,42.63,42.69,2099355.0,36.2007,36.2092,36.1075,36.1584,2099355.0
2018-12-03 10:20:00,42.69,42.82,42.66,42.79,2222787.0,36.1584,36.2685,36.1329,36.2431,2222787.0
2018-12-03 10:30:00,42.79,42.81,42.71,42.72,901289.0,36.2431,36.26,36.1753,36.1838,901289.0
2018-12-03 10:40:00,42.71,42.75,42.63,42.66,1314585.0,36.1753,36.2092,36.1075,36.1329,1314585.0
2018-12-03 10:50:00,42.66,42.71,42.6,42.63,1131751.0,36.1329,36.1753,36.0821,36.1075,1131751.0
2018-12-03 11:00:00,42.63,42.68,42.59,42.64,1584254.0,36.1075,36.1499,36.0737,36.116,1584254.0
2018-12-03 11:10:00,42.63,42.65,42.57,42.61,1020234.0,36.1075,36.1245,36.0567,36.0906,1020234.0
2018-12-03 11:20:00,42.61,42.66,42.59,42.65,1018593.0,36.0906,36.1329,36.0737,36.1245,1018593.0
2018-12-03 11:30:00,42.65,42.66,42.55,42.59,497431.0,36.1245,36.1329,36.0398,36.0737,497431.0
2018-12-03 11:40:00,42.59,42.6,42.49,42.51,608631.0,36.0737,36.0821,35.989,36.0059,608631.0
2018-12-03 11:50:00,42.52,42.52,42.44,42.52,761026.0,36.0144,36.0144,35.9466,36.0144,761026.0
2018-12-03 12:00:00,42.51,42.61,42.51,42.6,413775.0,36.0059,36.0906,36.0059,36.0821,413775.0
2018-12-03 12:10:00,42.6,42.67,42.58,42.66,453584.0,36.0821,36.1414,36.0652,36.1329,453584.0
2018-12-03 12:20:00,42.65,42.71,42.64,42.68,1033948.0,36.1245,36.1753,36.116,36.1499,1033948.0
2018-12-03 12:30:00,42.68,42.72,42.67,42.69,819096.0,36.1499,36.1838,36.1414,36.1584,819096.0
2018-12-03 12:40:00,42.69,42.69,42.61,42.63,642893.0,36.1584,36.1584,36.0906,36.1075,642893.0
2018-12-03 12:50:00,42.62,42.65,42.6,42.63,965140.0,36.0991,36.1245,36.0821,36.1075,965140.0
2018-12-03 13:00:00,42.63,42.81,42.62,42.76,1568246.0,36.1075,36.26,36.0991,36.2176,1568246.0
2018-12-03 13:10:00,42.77,42.8,42.74,42.78,1051720.0,36.2261,36.2515,36.2007,36.2346,1051720.0
2018-12-03 13:20:00,42.79,42.82,42.77,42.82,541306.0,36.2431,36.2685,36.2261,36.2685,541306.0
2018-12-03 13:30:00,42.81,42.82,42.72,42.73,505135.0,36.26,36.2685,36.1838,36.1922,505135.0
2018-12-03 13:40:00,42.73,42.76,42.69,42.69,286250.0,36.1922,36.2176,36.1584,36.1584,286250.0
2018-12-03 13:50:00,42.69,42.77,42.68,42.74,394942.0,36.1584,36.2261,36.1499,36.2007,394942.0
2018-12-03 14:00:00,42.74,42.79,42.63,42.67,994226.0,36.2007,36.2431,36.1075,36.1414,994226.0
2018-12-03 14:10:00,42.67,42.76,42.67,42.74,551808.0,36.1414,36.2176,36.1414,36.2007,551808.0
2018-12-03 14:20:00,42.75,42.78,42.73,42.77,380422.0,36.2092,36.2346,36.1922,36.2261,380422.0
2018-12-03 14:30:00,42.77,42.81,42.77,42.79,398034.0,36.2261,36.26,36.2261,36.2431,398034.0
2018-12-03 14:40:00,42.78,42.8,42.73,42.76,510104.0,36.2346,36.2515,36.1922,36.2176,510104.0
2018-12-03 14:50:00,42.76,42.79,42.72,42.76,299701.0,36.2176,36.2431,36.1838,36.2176,299701.0
2018-12-03 15:00:00,42.76,42.79,42.72,42.77,505654.0,36.2176,36.2431,36.1838,36.2261,505654.0
2018-12-03 15:10:00,42.77,42.84,42.76,42.8,654865.0,36.2261,36.2854,36.2176,36.2515,654865.0
2018-12-03 15:20:00,42.8,42.81,42.73,42.77,645562.0,36.2515,36.26,36.1922,36.2261,645562.0
2018-12-03 15:30:00,42.77,42.84,42.75,42.8,879265.0,36.2261,36.2854,36.2092,36.2515,879265.0
2018-12-03 15:40:00,42.8,42.82,42.7,42.72,1667536.0,36.2515,36.2685,36.1668,36.1838,1667536.0
2018-12-03 15:50:00,42.72,42.74,42.66,42.7,6631672.0,36.1838,36.2007,36.1329,36.1668,6631672.0
2018-12-04 09:30:00,42.78,42.84,42.73,42.79,1823926.0,36.2346,36.2854,36.1922,36.2431,1823926.0
2018-12-04 09:40:00,42.79,42.81,42.64,42.67,2496743.0,36.2431,36.26,36.116,36.1414,2496743.0
2018-12-04 09:50:00,42.67,42.7,42.63,42.67,834829.0,36.1414,36.1668,36.1075,36.1414,834829.0
2018-12-04 10:00:00,42.67,42.7,42.62,42.67,623159.0,36.1414,36.1668,36.0991,36.1414,623159.0
2018-12-04 10:10:00,42.67,42.71,42.61,42.62,798707.0,36.1414,36.1753,36.0906,36.0991,798707.0
2018-12-04 10:20:00,42.62,42.69,42.59,42.68,761630.0,36.0991,36.1584,36.0737,36.1499,761630.0
2018-12-04 10:30:00,42.68,42.71,42.63,42.67,857699.0,36.1499,36.1753,36.1075,36.1414,857699.0
2018-12-04 10:40:00,42.67,42.71,42.64,42.69,518613.0,36.1414,36.1753,36.116,36.1584,518613.0
2018-12-04 10:50:00,42.69,42.69,42.6,42.61,778206.0,36.1584,36.1584,36.0821,36.0906,778206.0
2018-12-04 11:00:00,42.61,42.67,42.56,42.62,891145.0,36.0906,36.1414,36.0482,36.0991,891145.0
2018-12-04 11:10:00,42.62,42.64,42.59,42.63,702584.0,36.0991,36.116,36.0737,36.1075,702584.0
2018-12-04 11:20:00,42.63,42.68,42.58,42.59,564978.0,36.1075,36.1499,36.0652,36.0737,564978.0
2018-12-04 11:30:00,42.6,42.62,42.57,42.62,565211.0,36.0821,36.0991,36.0567,36.0991,565211.0
2018-12-04 11:40:00,42.61,42.66,42.59,42.62,1067852.0,36.0906,36.1329,36.0737,36.0991,1067852.0
2018-12-04 11:50:00,42.62,42.62,42.52,42.52,1941286.0,36.0991,36.0991,36.0144,36.0144,1941286.0
2018-12-04 12:00:00,42.52,42.53,42.28,42.32,1439411.0,36.0144,36.0228,35.8111,35.845,1439411.0
2018-12-04 12:10:00,42.31,42.33,42.16,42.23,1503450.0,35.8365,35.8534,35.7094,35.7687,1503450.0
2018-12-04 12:20:00,42.23,42.23,42.03,42.04,1150325.0,35.7687,35.7687,35.5993,35.6078,1150325.0
2018-12-04 12:30:00,42.04,42.17,41.91,42.13,2163157.0,35.6078,35.7179,35.4977,35.684,2163157.0
2018-12-04 12:40:00,42.12,42.27,42.1,42.24,1785698.0,35.6756,35.8026,35.6586,35.7772,1785698.0
2018-12-04 12:50:00,42.23,42.23,42.1,42.12,794319.0,35.7687,35.7687,35.6586,35.6756,794319.0
2018-12-04 13:00:00,42.11,42.19,42.09,42.13,598329.0,35.6671,35.7349,35.6502,35.684,598329.0
2018-12-04 13:10:00,42.12,42.24,42.08,42.18,1313452.0,35.6756,35.7772,35.6417,35.7264,1313452.0
2018-12-04 13:20:00,42.18,42.19,41.93,42.0,850682.0,35.7264,35.7349,35.5146,35.5739,850682.0
2018-12-04 13:30:00,41.99,42.05,41.89,41.89,780323.0,35.5655,35.6163,35.4808,35.4808,780323.0
2018-12-04 13:40:00,41.88,42.06,41.83,42.02,925450.0,35.4723,35.6247,35.4299,35.5909,925450.0
2018-12-04 13:50:00,42.02,42.13,41.98,42.08,692149.0,35.5909,35.684,35.557,35.6417,692149.0
2018-12-04 14:00:00,42.08,42.14,41.99,42.14,684563.0,35.6417,35.6925,35.5655,35.6925,684563.0
2018-12-04 14:10:00,42.13,42.16,42.09,42.15,316294.0,35.684,35.7094,35.6502,35.701,316294.0
2018-12-04 14:20:00,42.15,42.15,41.95,41.96,643277.0,35.701,35.701,35.5316,35.54,643277.0
2018-12-04 14:30:00,41.96,42.06,41.96,42.05,904211.0,35.54,35.6247,35.54,35.6163,904211.0
2018-12-04 14:40:00,42.04,42.21,42.03,42.17,848591.0,35.6078,35.7518,35.5993,35.7179,848591.0
2018-12-04 14:50:00,42.17,42.19,42.06,42.07,376552.0,35.7179,35.7349,35.6247,35.6332,376552.0
2018-12-04 15:00:00,42.07,42.1,42.02,42.06,546971.0,35.6332,35.6586,35.5909,35.6247,546971.0
2018-12-04 15:10:00,42.06,42.12,42.02,42.07,732618.0,35.6247,35.6756,35.5909,35.6332,732618.0
2018-12-04 15:20:00,42.07,42.11,41.99,42.03,787048.0,35.6332,35.6671,35.5655,35.5993,787048.0
2018-12-04 15:30:00,42.02,42.09,41.97,42.0,1067541.0,35.5909,35.6502,35.5485,35.5739,1067541.0
2018-12-04 15:40:00,42.0,42.07,41.96,42.05,1986473.0,35.5739,35.6332,35.54,35.6163,1986473.0
2018-12-04 15:50:00,42.05,42.07,41.94,42.02,6009144.0,35.6163,35.6332,35.5231,35.5909,6009144.0
2018-12-06 09:30:00,40.83,41.0,40.73,40.98,3148083.0,34.5829,34.7269,34.4982,34.71,3148083.0
2018-12-06 09:40:00,40.98,40.99,40.85,40.86,1538849.0,34.71,34.7185,34.5999,34.6083,1538849.0
2018-12-06 09:50:00,40.86,40.91,40.77,40.85,1997662.0,34.6083,34.6507,34.5321,34.5999,1997662.0
2018-12-06 10:00:00,40.86,40.95,40.83,40.95,1855507.0,34.6083,34.6846,34.5829,34.6846,1855507.0
2018-12-06 10:10:00,40.95,40.99,40.88,40.95,2174537.0,34.6846,34.7185,34.6253,34.6846,2174537.0
2018-12-06 10:20:00,40.96,41.02,40.92,40.97,2344343.0,34.693,34.7439,34.6592,34.7015,2344343.0
2018-12-06 10:30:00,40.98,41.01,40.87,40.92,1142030.0,34.71,34.7354,34.6168,34.6592,1142030.0
2018-12-06 10:40:00,40.93,40.99,40.88,40.9,930001.0,34.6676,34.7185,34.6253,34.6422,930001.0
2018-12-06 10:50:00,40.9,40.94,40.8,40.84,1134400.0,34.6422,34.6761,34.5575,34.5914,1134400.0
2018-12-06 11:00:00,40.83,40.88,40.79,40.8,1027380.0,34.5829,34.6253,34.5491,34.5575,1027380.0
2018-12-06 11:10:00,40.8,40.86,40.74,40.8,1848910.0,34.5575,34.6083,34.5067,34.5575,1848910.0
2018-12-06 11:20:00,40.8,40.8,40.59,40.6,1211501.0,34.5575,34.5575,34.3797,34.3881,1211501.0
2018-12-06 11:30:00,40.6,40.75,40.59,40.7,1100182.0,34.3881,34.5152,34.3797,34.4728,1100182.0
2018-12-06 11:40:00,40.7,40.81,40.69,40.79,1914106.0,34.4728,34.566,34.4644,34.5491,1914106.0
2018-12-06 11:50:00,40.79,40.91,40.78,40.86,1768476.0,34.5491,34.6507,34.5406,34.6083,1768476.0
2018-12-06 12:00:00,40.86,40.89,40.82,40.84,652240.0,34.6083,34.6338,34.5745,34.5914,652240.0
2018-12-06 12:10:00,40.83,41.06,40.82,41.0,1165322.0,34.5829,34.7777,34.5745,34.7269,1165322.0
2018-12-06 12:20:00,41.0,41.17,40.97,41.16,795158.0,34.7269,34.8709,34.7015,34.8624,795158.0
2018-12-06 12:30:00,41.16,41.19,41.06,41.1,1183092.0,34.8624,34.8879,34.7777,34.8116,1183092.0
2018-12-06 12:40:00,41.1,41.17,41.08,41.13,600683.0,34.8116,34.8709,34.7947,34.837,600683.0
2018-12-06 12:50:00,41.13,41.2,41.08,41.12,551212.0,34.837,34.8963,34.7947,34.8286,551212.0
2018-12-06 13:00:00,41.12,41.13,40.98,41.0,603984.0,34.8286,34.837,34.71,34.7269,603984.0
2018-12-06 13:10:00,41.0,41.1,40.98,40.99,538744.0,34.7269,34.8116,34.71,34.7185,538744.0
2018-12-06 13:20:00,40.99,41.04,40.95,40.95,599138.0,34.7185,34.7608,34.6846,34.6846,599138.0
2018-12-06 13:30:00,40.95,40.98,40.89,40.96,291474.0,34.6846,34.71,34.6338,34.693,291474.0
2018-12-06 13:40:00,40.96,41.06,40.96,41.06,639025.0,34.693,34.7777,34.693,34.7777,639025.0
2018-12-06 13:50:00,41.05,41.2,41.05,41.19,493591.0,34.7693,34.8963,34.7693,34.8879,493591.0
2018-12-06 14:00:00,41.18,41.26,41.08,41.1,913389.0,34.8794,34.9471,34.7947,34.8116,913389.0
2018-12-06 14:10:00,41.09,41.09,40.92,40.93,684350.0,34.8032,34.8032,34.6592,34.6676,684350.0
2018-12-06 14:20:00,40.93,41.07,40.91,41.07,486714.0,34.6676,34.7862,34.6507,34.7862,486714.0
2018-12-06 14:30:00,41.06,41.07,40.91,40.94,663812.0,34.7777,34.7862,34.6507,34.6761,663812.0
2018-12-06 14:40:00,40.95,41.02,40.87,40.91,556866.0,34.6846,34.7439,34.6168,34.6507,556866.0
2018-12-06 14:50:00,40.9,41.1,40.9,41.08,535372.0,34.6422,34.8116,34.6422,34.7947,535372.0
2018-12-06 15:00:00,41.09,41.18,41.03,41.09,786854.0,34.8032,34.8794,34.7523,34.8032,786854.0
2018-12-06 15:10:00,41.09,41.16,41.07,41.12,830060.0,34.8032,34.8624,34.7862,34.8286,830060.0
2018-12-06 15:20:00,41.12,41.18,41.05,41.16,791124.0,34.8286,34.8794,34.7693,34.8624,791124.0
2018-12-06 15:30:00,41.16,41.28,41.14,41.26,1717057.0,34.8624,34.9641,34.8455,34.9471,1717057.0
2018-12-06 15:40:00,41.25,41.44,41.21,41.38,3033457.0,34.9387,35.0996,34.9048,35.0488,3033457.0
2018-12-06 15:50:00,41.38,41.44,41.28,41.43,6679098.0,35.0488,35.0996,34.9641,35.0911,6679098.0
2018-12-07 09:30:00,41.23,41.41,41.19,41.4,1550779.0,34.9217,35.0742,34.8879,35.0657,1550779.0
2018-12-07 09:40:00,41.4,41.49,41.37,41.38,988203.0,35.0657,35.142,35.0403,35.0488,988203.0
2018-12-07 09:50:00,41.38,41.45,41.34,41.37,614651.0,35.0488,35.1081,35.0149,35.0403,614651.0
2018-12-07 10:00:00,41.38,41.41,41.31,41.33,1232505.0,35.0488,35.0742,34.9895,35.0064,1232505.0
2018-12-07 10:10:00,41.33,41.33,41.17,41.19,849078.0,35.0064,35.0064,34.8709,34.8879,849078.0
2018-12-07 10:20:00,41.18,41.24,41.11,41.2,613052.0,34.8794,34.9302,34.8201,34.8963,613052.0
2018-12-07 10:30:00,41.2,41.22,41.04,41.09,1057393.0,34.8963,34.9133,34.7608,34.8032,1057393.0
2018-12-07 10:40:00,41.09,41.18,41.05,41.11,614897.0,34.8032,34.8794,34.7693,34.8201,614897.0
2018-12-07 10:50:00,41.11,41.17,41.07,41.16,362392.0,34.8201,34.8709,34.7862,34.8624,362392.0
2018-12-07 11:00:00,41.16,41.21,41.03,41.05,797329.0,34.8624,34.9048,34.7523,34.7693,797329.0
2018-12-07 11:10:00,41.05,41.07,40.96,40.96,1673448.0,34.7693,34.7862,34.693,34.693,1673448.0
2018-12-07 11:20:00,40.96,40.99,40.87,40.96,1538818.0,34.693,34.7185,34.6168,34.693,1538818.0
2018-12-07 11:30:00,40.96,41.03,40.93,41.01,723604.0,34.693,34.7523,34.6676,34.7354,723604.0
2018-12-07 11:40:00,41.02,41.09,40.96,41.07,790748.0,34.7439,34.8032,34.693,34.7862,790748.0
2018-12-07 11:50:00,41.07,41.07,40.89,40.9,834579.0,34.7862,34.7862,34.6338,34.6422,834579.0
2018-12-07 12:00:00,40.9,40.97,40.88,40.94,789101.0,34.6422,34.7015,34.6253,34.6761,789101.0
2018-12-07 12:10:00,40.93,41.03,40.89,40.92,687588.0,34.6676,34.7523,34.6338,34.6592,687588.0
2018-12-07 12:20:00,40.92,41.03,40.92,40.97,519788.0,34.6592,34.7523,34.6592,34.7015,519788.0
2018-12-07 12:30:00,40.97,40.97,40.85,40.87,721657.0,34.7015,34.7015,34.5999,34.6168,721657.0
2018-12-07 12:40:00,40.88,40.9,40.8,40.83,671104.0,34.6253,34.6422,34.5575,34.5829,671104.0
2018-12-07 12:50:00,40.83,41.07,40.83,41.02,691639.0,34.5829,34.7862,34.5829,34.7439,691639.0
2018-12-07 13:00:00,41.02,41.1,40.96,40.97,808194.0,34.7439,34.8116,34.693,34.7015,808194.0
2018-12-07 13:10:00,40.96,40.99,40.85,40.85,404782.0,34.693,34.7185,34.5999,34.5999,404782.0
2018-12-07 13:20:00,40.85,40.93,40.84,40.91,413383.0,34.5999,34.6676,34.5914,34.6507,413383.0
2018-12-07 13:30:00,40.9,40.91,40.77,40.8,507877.0,34.6422,34.6507,34.5321,34.5575,507877.0
2018-12-07 13:40:00,40.8,40.88,40.79,40.79,379990.0,34.5575,34.6253,34.5491,34.5491,379990.0
2018-12-07 13:50:00,40.79,40.79,40.63,40.64,1062915.0,34.5491,34.5491,34.4135,34.422,1062915.0
2018-12-07 14:00:00,40.64,40.68,40.57,40.63,992316.0,34.422,34.4559,34.3627,34.4135,992316.0
2018-12-07 14:10:00,40.63,40.75,40.55,40.73,1304741.0,34.4135,34.5152,34.3458,34.4982,1304741.0
2018-12-07 14:20:00,40.73,40.78,40.63,40.72,703128.0,34.4982,34.5406,34.4135,34.4898,703128.0
2018-12-07 14:30:00,40.72,40.74,40.63,40.63,763370.0,34.4898,34.5067,34.4135,34.4135,763370.0
2018-12-07 14:40:00,40.63,40.65,40.5,40.61,1003791.0,34.4135,34.4305,34.3034,34.3966,1003791.0
2018-12-07 14:50:00,40.61,40.66,40.43,40.45,1390082.0,34.3966,34.439,34.2441,34.2611,1390082.0
2018-12-07 15:00:00,40.45,40.51,40.42,40.51,1075187.0,34.2611,34.3119,34.2357,34.3119,1075187.0
2018-12-07 15:10:00,40.51,40.55,40.43,40.51,1458018.0,34.3119,34.3458,34.2441,34.3119,1458018.0
2018-12-07 15:20:00,40.51,40.57,40.44,40.53,920302.0,34.3119,34.3627,34.2526,34.3288,920302.0
2018-12-07 15:30:00,40.53,40.71,40.49,40.53,2450732.0,34.3288,34.4813,34.295,34.3288,2450732.0
2018-12-07 15:40:00,40.53,40.59,40.5,40.5,3063931.0,34.3288,34.3797,34.3034,34.3034,3063931.0
2018-12-07 15:50:00,40.5,40.64,40.49,40.58,6242229.0,34.3034,34.422,34.295,34.3712,6242229.0
2018-12-10 09:30:00,40.37,40.45,40.33,40.35,1443525.0,34.1933,34.2611,34.1594,34.1764,1443525.0
2018-12-10 09:40:00,40.36,40.4,40.23,40.24,938376.0,34.1849,34.2187,34.0747,34.0832,938376.0
2018-12-10 09:50:00,40.24,40.26,40.14,40.21,1541297.0,34.0832,34.1002,33.9985,34.0578,1541297.0
2018-12-10 10:00:00,40.21,40.33,40.18,40.25,736087.0,34.0578,34.1594,34.0324,34.0917,736087.0
2018-12-10 10:10:00,40.24,40.35,40.18,40.34,1177183.0,34.0832,34.1764,34.0324,34.1679,1177183.0
2018-12-10 10:20:00,40.34,40.38,40.23,40.25,904987.0,34.1679,34.2018,34.0747,34.0917,904987.0
2018-12-10 10:30:00,40.25,40.3,40.12,40.13,792398.0,34.0917,34.134,33.9816,33.99,792398.0
2018-12-10 10:40:00,40.12,40.2,40.09,40.13,666521.0,33.9816,34.0493,33.9562,33.99,666521.0
2018-12-10 10:50:00,40.14,40.15,40.02,40.04,738742.0,33.9985,34.007,33.8969,33.9138,738742.0
2018-12-10 11:00:00,40.05,40.05,39.9,39.9,2205881.0,33.9223,33.9223,33.7952,33.7952,2205881.0
2018-12-10 11:10:00,39.9,39.94,39.8,39.84,1393966.0,33.7952,33.8291,33.7105,33.7444,1393966.0
2018-12-10 11:20:00,39.84,39.89,39.8,39.88,1751690.0,33.7444,33.7868,33.7105,33.7783,1751690.0
2018-12-10 11:30:00,39.88,40.0,39.83,39.98,1728083.0,33.7783,33.8799,33.7359,33.863,1728083.0
2018-12-10 11:40:00,39.98,40.07,39.92,40.05,1415066.0,33.863,33.9392,33.8122,33.9223,1415066.0
2018-12-10 11:50:00,40.05,40.08,39.98,40.0,1312184.0,33.9223,33.9477,33.863,33.8799,1312184.0
2018-12-10 12:00:00,40.0,40.07,39.94,40.02,468761.0,33.8799,33.9392,33.8291,33.8969,468761.0
2018-12-10 12:10:00,40.01,40.09,39.98,40.0,580402.0,33.8884,33.9562,33.863,33.8799,580402.0
2018-12-10 12:20:00,40.0,40.06,39.95,40.01,626730.0,33.8799,33.9308,33.8376,33.8884,626730.0
2018-12-10 12:30:00,40.01,40.23,40.0,40.21,728038.0,33.8884,34.0747,33.8799,34.0578,728038.0
2018-12-10 12:40:00,40.21,40.32,40.19,40.3,494336.0,34.0578,34.151,34.0409,34.134,494336.0
2018-12-10 12:50:00,40.3,40.36,40.28,40.29,545293.0,34.134,34.1849,34.1171,34.1256,545293.0
2018-12-10 13:00:00,40.3,40.33,40.23,40.28,634733.0,34.134,34.1594,34.0747,34.1171,634733.0
2018-12-10 13:10:00,40.29,40.38,40.25,40.34,620259.0,34.1256,34.2018,34.0917,34.1679,620259.0
2018-12-10 13:20:00,40.35,40.37,40.23,40.26,568232.0,34.1764,34.1933,34.0747,34.1002,568232.0
2018-12-10 13:30:00,40.26,40.43,40.25,40.38,558022.0,34.1002,34.2441,34.0917,34.2018,558022.0
2018-12-10 13:40:00,40.38,40.42,40.33,40.39,532349.0,34.2018,34.2357,34.1594,34.2103,532349.0
2018-12-10 13:50:00,40.39,40.48,40.39,40.41,326130.0,34.2103,34.2865,34.2103,34.2272,326130.0
2018-12-10 14:00:00,40.42,40.48,40.39,40.46,527530.0,34.2357,34.2865,34.2103,34.2696,527530.0
2018-12-10 14:10:00,40.47,40.48,40.36,40.38,390329.0,34.278,34.2865,34.1849,34.2018,390329.0
2018-12-10 14:20:00,40.38,40.43,40.34,40.39,401092.0,34.2018,34.2441,34.1679,34.2103,401092.0
2018-12-10 14:30:00,40.39,40.52,40.39,40.48,484770.0,34.2103,34.3204,34.2103,34.2865,484770.0
2018-12-10 14:40:00,40.48,40.51,40.46,40.48,345072.0,34.2865,34.3119,34.2696,34.2865,345072.0
2018-12-10 14:50:00,40.48,40.56,40.42,40.43,985487.0,34.2865,34.3543,34.2357,34.2441,985487.0
2018-12-10 15:00:00,40.43,40.5,40.4,40.49,484991.0,34.2441,34.3034,34.2187,34.295,484991.0
2018-12-10 15:10:00,40.5,40.5,40.37,40.4,334433.0,34.3034,34.3034,34.1933,34.2187,334433.0
2018-12-10 15:20:00,40.4,40.47,40.38,40.47,442140.0,34.2187,34.278,34.2018,34.278,442140.0
2018-12-10 15:30:00,40.47,40.61,40.47,40.58,951699.0,34.278,34.3966,34.278,34.3712,951699.0
2018-12-10 15:40:00,40.57,40.59,40.44,40.46,1818925.0,34.3627,34.3797,34.2526,34.2696,1818925.0
2018-12-10 15:50:00,40.45,40.49,40.36,40.39,2844901.0,34.2611,34.295,34.1849,34.2103,2844901.0
2018-12-11 09:30:00,40.84,40.86,40.75,40.76,991000.0,34.5914,34.6083,34.5152,34.5237,991000.0
2018-12-11 09:40:00,40.75,40.84,40.73,40.74,463810.0,34.5152,34.5914,34.4982,34.5067,463810.0
2018-12-11 09:50:00,40.73,40.83,40.71,40.76,508057.0,34.4982,34.5829,34.4813,34.5237,508057.0
2018-12-11 10:00:00,40.76,40.87,40.76,40.83,473064.0,34.5237,34.6168,34.5237,34.5829,473064.0
2018-12-11 10:10:00,40.83,40.83,40.67,40.75,757556.0,34.5829,34.5829,34.4474,34.5152,757556.0
2018-12-11 10:20:00,40.75,40.86,40.75,40.85,645006.0,34.5152,34.6083,34.5152,34.5999,645006.0
2018-12-11 10:30:00,40.85,40.87,40.8,40.85,694824.0,34.5999,34.6168,34.5575,34.5999,694824.0
2018-12-11 10:40:00,40.86,40.88,40.73,40.76,461980.0,34.6083,34.6253,34.4982,34.5237,461980.0
2018-12-11 10:50:00,40.76,40.76,40.7,40.75,520788.0,34.5237,34.5237,34.4728,34.5152,520788.0
2018-12-11 11:00:00,40.75,40.75,40.66,40.72,631666.0,34.5152,34.5152,34.439,34.4898,631666.0
2018-12-11 11:10:00,40.72,40.75,40.62,40.69,541955.0,34.4898,34.5152,34.4051,34.4644,541955.0
2018-12-11 11:20:00,40.7,40.73,40.63,40.65,618361.0,34.4728,34.4982,34.4135,34.4305,618361.0
2018-12-11 11:30:00,40.65,40.67,40.57,40.63,414508.0,34.4305,34.4474,34.3627,34.4135,414508.0
2018-12-11 11:40:00,40.62,40.62,40.51,40.59,959062.0,34.4051,34.4051,34.3119,34.3797,959062.0
2018-12-11 11:50:00,40.58,40.64,40.58,40.62,580119.0,34.3712,34.422,34.3712,34.4051,580119.0
2018-12-11 12:00:00,40.61,40.62,40.43,40.48,552464.0,34.3966,34.4051,34.2441,34.2865,552464.0
2018-12-11 12:10:00,40.48,40.48,40.38,40.41,465512.0,34.2865,34.2865,34.2018,34.2272,465512.0
2018-12-11 12:20:00,40.41,40.52,40.39,40.45,767858.0,34.2272,34.3204,34.2103,34.2611,767858.0
2018-12-11 12:30:00,40.45,40.49,40.4,40.45,289383.0,34.2611,34.295,34.2187,34.2611,289383.0
2018-12-11 12:40:00,40.45,40.56,40.44,40.53,500801.0,34.2611,34.3543,34.2526,34.3288,500801.0
2018-12-11 12:50:00,40.53,40.54,40.48,40.49,147109.0,34.3288,34.3373,34.2865,34.295,147109.0
2018-12-11 13:00:00,40.49,40.52,40.47,40.5,286488.0,34.295,34.3204,34.278,34.3034,286488.0
2018-12-11 13:10:00,40.5,40.53,40.44,40.52,170042.0,34.3034,34.3288,34.2526,34.3204,170042.0
2018-12-11 13:20:00,40.53,40.59,40.51,40.53,509643.0,34.3288,34.3797,34.3119,34.3288,509643.0
2018-12-11 13:30:00,40.53,40.55,40.48,40.55,239407.0,34.3288,34.3458,34.2865,34.3458,239407.0
2018-12-11 13:40:00,40.54,40.55,40.36,40.38,668420.0,34.3373,34.3458,34.1849,34.2018,668420.0
2018-12-11 13:50:00,40.38,40.4,40.33,40.33,382256.0,34.2018,34.2187,34.1594,34.1594,382256.0
2018-12-11 14:00:00,40.33,40.43,40.31,40.38,586331.0,34.1594,34.2441,34.1425,34.2018,586331.0
2018-12-11 14:10:00,40.38,40.5,40.35,40.48,1093680.0,34.2018,34.3034,34.1764,34.2865,1093680.0
2018-12-11 14:20:00,40.48,40.69,40.45,40.65,1037011.0,34.2865,34.4644,34.2611,34.4305,1037011.0
2018-12-11 14:30:00,40.65,40.7,40.62,40.64,809860.0,34.4305,34.4728,34.4051,34.422,809860.0
2018-12-11 14:40:00,40.64,40.75,40.63,40.68,982690.0,34.422,34.5152,34.4135,34.4559,982690.0
2018-12-11 14:50:00,40.69,40.76,40.67,40.69,570146.0,34.4644,34.5237,34.4474,34.4644,570146.0
2018-12-11 15:00:00,40.7,40.71,40.61,40.7,417743.0,34.4728,34.4813,34.3966,34.4728,417743.0
2018-12-11 15:10:00,40.69,40.82,40.68,40.77,1424119.0,34.4644,34.5745,34.4559,34.5321,1424119.0
2018-12-11 15:20:00,40.77,40.84,40.77,40.8,699407.0,34.5321,34.5914,34.5321,34.5575,699407.0
2018-12-11 15:30:00,40.8,40.87,40.75,40.77,1148733.0,34.5575,34.6168,34.5152,34.5321,1148733.0
2018-12-11 15:40:00,40.77,40.77,40.67,40.7,1385252.0,34.5321,34.5321,34.4474,34.4728,1385252.0
2018-12-11 15:50:00,40.7,40.71,40.62,40.67,2761812.0,34.4728,34.4813,34.4051,34.4474,2761812.0
2018-12-12 09:30:00,41.51,41.6,41.44,41.51,3199505.0,35.1589,35.2351,35.0996,35.1589,3199505.0
2018-12-12 09:40:00,41.52,41.56,41.46,41.5,678470.0,35.1674,35.2012,35.1165,35.1504,678470.0
2018-12-12 09:50:00,41.5,41.56,41.46,41.55,684392.0,35.1504,35.2012,35.1165,35.1928,684392.0
2018-12-12 10:00:00,41.55,41.57,41.51,41.56,474093.0,35.1928,35.2097,35.1589,35.2012,474093.0
2018-12-12 10:10:00,41.55,41.64,41.53,41.61,782153.0,35.1928,35.269,35.1758,35.2436,782153.0
2018-12-12 10:20:00,41.62,41.64,41.53,41.53,882897.0,35.2521,35.269,35.1758,35.1758,882897.0
2018-12-12 10:30:00,41.53,41.61,41.5,41.53,1199477.0,35.1758,35.2436,35.1504,35.1758,1199477.0
2018-12-12 10:40:00,41.53,41.64,41.51,41.63,1394456.0,35.1758,35.269,35.1589,35.2605,1394456.0
2018-12-12 10:50:00,41.63,41.72,41.63,41.68,1389022.0,35.2605,35.3368,35.2605,35.3029,1389022.0
2018-12-12 11:00:00,41.69,41.73,41.65,41.68,642375.0,35.3114,35.3452,35.2775,35.3029,642375.0
2018-12-12 11:10:00,41.68,41.7,41.61,41.66,464806.0,35.3029,35.3198,35.2436,35.2859,464806.0
2018-12-12 11:20:00,41.66,41.67,41.62,41.63,614831.0,35.2859,35.2944,35.2521,35.2605,614831.0
2018-12-12 11:30:00,41.63,41.64,41.56,41.59,688254.0,35.2605,35.269,35.2012,35.2267,688254.0
2018-12-12 11:40:00,41.58,41.68,41.58,41.66,341743.0,35.2182,35.3029,35.2182,35.2859,341743.0
2018-12-12 11:50:00,41.66,41.68,41.6,41.66,536603.0,35.2859,35.3029,35.2351,35.2859,536603.0
2018-12-12 12:00:00,41.67,41.71,41.66,41.68,483004.0,35.2944,35.3283,35.2859,35.3029,483004.0
2018-12-12 12:10:00,41.69,41.7,41.64,41.66,585655.0,35.3114,35.3198,35.269,35.2859,585655.0
2018-12-12 12:20:00,41.66,41.71,41.63,41.71,392611.0,35.2859,35.3283,35.2605,35.3283,392611.0
2018-12-12 12:30:00,41.71,41.72,41.6,41.63,821584.0,35.3283,35.3368,35.2351,35.2605,821584.0
2018-12-12 12:40:00,41.63,41.71,41.62,41.7,313991.0,35.2605,35.3283,35.2521,35.3198,313991.0
2018-12-12 12:50:00,41.7,41.78,41.68,41.78,453189.0,35.3198,35.3876,35.3029,35.3876,453189.0
2018-12-12 13:00:00,41.78,41.79,41.75,41.77,423276.0,35.3876,35.3961,35.3622,35.3791,423276.0
2018-12-12 13:10:00,41.77,41.81,41.76,41.78,508761.0,35.3791,35.413,35.3706,35.3876,508761.0
2018-12-12 13:20:00,41.78,41.8,41.77,41.79,218276.0,35.3876,35.4045,35.3791,35.3961,218276.0
2018-12-12 13:30:00,41.79,41.79,41.73,41.75,543689.0,35.3961,35.3961,35.3452,35.3622,543689.0
2018-12-12 13:40:00,41.75,41.75,41.68,41.7,928823.0,35.3622,35.3622,35.3029,35.3198,928823.0
2018-12-12 13:50:00,41.7,41.7,41.6,41.64,562552.0,35.3198,35.3198,35.2351,35.269,562552.0
2018-12-12 14:00:00,41.64,41.68,41.53,41.54,781108.0,35.269,35.3029,35.1758,35.1843,781108.0
2018-12-12 14:10:00,41.54,41.55,41.47,41.55,611938.0,35.1843,35.1928,35.125,35.1928,611938.0
2018-12-12 14:20:00,41.55,41.57,41.38,41.39,1642458.0,35.1928,35.2097,35.0488,35.0573,1642458.0
2018-12-12 14:30:00,41.38,41.43,41.32,41.39,1429626.0,35.0488,35.0911,34.998,35.0573,1429626.0
2018-12-12 14:40:00,41.4,41.41,41.32,41.37,455641.0,35.0657,35.0742,34.998,35.0403,455641.0
2018-12-12 14:50:00,41.36,41.47,41.33,41.44,357510.0,35.0318,35.125,35.0064,35.0996,357510.0
2018-12-12 15:00:00,41.43,41.49,41.4,41.47,347642.0,35.0911,35.142,35.0657,35.125,347642.0
2018-12-12 15:10:00,41.47,41.5,41.38,41.4,337261.0,35.125,35.1504,35.0488,35.0657,337261.0
2018-12-12 15:20:00,41.4,41.49,41.4,41.42,665952.0,35.0657,35.142,35.0657,35.0827,665952.0
2018-12-12 15:30:00,41.42,41.5,41.41,41.49,813736.0,35.0827,35.1504,35.0742,35.142,813736.0
2018-12-12 15:40:00,41.5,41.52,41.35,41.36,2499396.0,35.1504,35.1674,35.0234,35.0318,2499396.0
2018-12-12 15:50:00,41.36,41.36,41.22,41.23,5415859.0,35.0318,35.0318,34.9133,34.9217,5415859.0
2018-12-13 09:30:00,41.71,41.75,41.66,41.72,1882655.0,35.3283,35.3622,35.2859,35.3368,1882655.0
2018-12-13 09:40:00,41.72,41.76,41.62,41.64,1216479.0,35.3368,35.3706,35.2521,35.269,1216479.0
2018-12-13 09:50:00,41.64,41.67,41.56,41.6,622341.0,35.269,35.2944,35.2012,35.2351,622341.0
2018-12-13 10:00:00,41.6,41.77,41.59,41.7,790303.0,35.2351,35.3791,35.2267,35.3198,790303.0
2018-12-13 10:10:00,41.7,41.8,41.7,41.74,540686.0,35.3198,35.4045,35.3198,35.3537,540686.0
2018-12-13 10:20:00,41.74,41.74,41.62,41.66,576176.0,35.3537,35.3537,35.2521,35.2859,576176.0
2018-12-13 10:30:00,41.66,41.68,41.59,41.61,789656.0,35.2859,35.3029,35.2267,35.2436,789656.0
2018-12-13 10:40:00,41.61,41.65,41.55,41.59,297765.0,35.2436,35.2775,35.1928,35.2267,297765.0
2018-12-13 10:50:00,41.58,41.63,41.5,41.63,521733.0,35.2182,35.2605,35.1504,35.2605,521733.0
2018-12-13 11:00:00,41.63,41.67,41.56,41.66,480626.0,35.2605,35.2944,35.2012,35.2859,480626.0
2018-12-13 11:10:00,41.66,41.66,41.54,41.6,697243.0,35.2859,35.2859,35.1843,35.2351,697243.0
2018-12-13 11:20:00,41.6,41.64,41.56,41.6,478293.0,35.2351,35.269,35.2012,35.2351,478293.0
2018-12-13 11:30:00,41.6,41.66,41.57,41.65,776260.0,35.2351,35.2859,35.2097,35.2775,776260.0
2018-12-13 11:40:00,41.64,41.73,41.6,41.66,503696.0,35.269,35.3452,35.2351,35.2859,503696.0
2018-12-13 11:50:00,41.66,41.67,41.6,41.6,551954.0,35.2859,35.2944,35.2351,35.2351,551954.0
2018-12-13 12:00:00,41.59,41.64,41.55,41.6,331210.0,35.2267,35.269,35.1928,35.2351,331210.0
2018-12-13 12:10:00,41.6,41.65,41.57,41.62,347849.0,35.2351,35.2775,35.2097,35.2521,347849.0
2018-12-13 12:20:00,41.62,41.62,41.55,41.57,247606.0,35.2521,35.2521,35.1928,35.2097,247606.0
2018-12-13 12:30:00,41.57,41.66,41.55,41.65,484529.0,35.2097,35.2859,35.1928,35.2775,484529.0
2018-12-13 12:40:00,41.65,41.67,41.61,41.64,282685.0,35.2775,35.2944,35.2436,35.269,282685.0
2018-12-13 12:50:00,41.64,41.68,41.6,41.65,238101.0,35.269,35.3029,35.2351,35.2775,238101.0
2018-12-13 13:00:00,41.64,41.66,41.56,41.64,230501.0,35.269,35.2859,35.2012,35.269,230501.0
2018-12-13 13:10:00,41.64,41.69,41.6,41.63,342465.0,35.269,35.3114,35.2351,35.2605,342465.0
2018-12-13 13:20:00,41.64,41.68,41.57,41.63,337671.0,35.269,35.3029,35.2097,35.2605,337671.0
2018-12-13 13:30:00,41.64,41.73,41.62,41.73,486032.0,35.269,35.3452,35.2521,35.3452,486032.0
2018-12-13 13:40:00,41.73,41.76,41.69,41.7,368516.0,35.3452,35.3706,35.3114,35.3198,368516.0
2018-12-13 13:50:00,41.7,41.74,41.65,41.66,913901.0,35.3198,35.3537,35.2775,35.2859,913901.0
2018-12-13 14:00:00,41.67,41.7,41.58,41.61,659533.0,35.2944,35.3198,35.2182,35.2436,659533.0
2018-12-13 14:10:00,41.61,41.64,41.58,41.64,178599.0,35.2436,35.269,35.2182,35.269,178599.0
2018-12-13 14:20:00,41.64,41.65,41.58,41.65,355843.0,35.269,35.2775,35.2182,35.2775,355843.0
2018-12-13 14:30:00,41.65,41.65,41.57,41.61,180482.0,35.2775,35.2775,35.2097,35.2436,180482.0
2018-12-13 14:40:00,41.62,41.64,41.57,41.58,235728.0,35.2521,35.269,35.2097,35.2182,235728.0
2018-12-13 14:50:00,41.58,41.66,41.57,41.63,495767.0,35.2182,35.2859,35.2097,35.2605,495767.0
2018-12-13 15:00:00,41.63,41.64,41.57,41.58,294086.0,35.2605,35.269,35.2097,35.2182,294086.0
2018-12-13 15:10:00,41.57,41.67,41.56,41.66,514758.0,35.2097,35.2944,35.2012,35.2859,514758.0
2018-12-13 15:20:00,41.66,41.68,41.61,41.63,483236.0,35.2859,35.3029,35.2436,35.2605,483236.0
2018-12-13 15:30:00,41.63,41.66,41.56,41.65,1055532.0,35.2605,35.2859,35.2012,35.2775,1055532.0
2018-12-13 15:40:00,41.64,41.72,41.61,41.64,957580.0,35.269,35.3368,35.2436,35.269,957580.0
2018-12-13 15:50:00,41.64,41.64,41.55,41.55,2158985.0,35.269,35.269,35.1928,35.1928,2158985.0
2018-12-14 09:30:00,41.06,41.07,40.98,41.03,859404.0,34.7777,34.7862,34.71,34.7523,859404.0
2018-12-14 09:40:00,41.02,41.13,41.01,41.1,409140.0,34.7439,34.837,34.7354,34.8116,409140.0
2018-12-14 09:50:00,41.09,41.15,41.06,41.12,663715.0,34.8032,34.854,34.7777,34.8286,663715.0
2018-12-14 10:00:00,41.12,41.17,41.12,41.16,666261.0,34.8286,34.8709,34.8286,34.8624,666261.0
2018-12-14 10:10:00,41.17,41.23,41.12,41.22,670482.0,34.8709,34.9217,34.8286,34.9133,670482.0
2018-12-14 10:20:00,41.22,41.25,41.14,41.15,787159.0,34.9133,34.9387,34.8455,34.854,787159.0
2018-12-14 10:30:00,41.15,41.22,41.09,41.21,809873.0,34.854,34.9133,34.8032,34.9048,809873.0
2018-12-14 10:40:00,41.21,41.26,41.18,41.24,442100.0,34.9048,34.9471,34.8794,34.9302,442100.0
2018-12-14 10:50:00,41.24,41.28,41.22,41.25,1416796.0,34.9302,34.9641,34.9133,34.9387,1416796.0
2018-12-14 11:00:00,41.25,41.37,41.23,41.33,1290755.0,34.9387,35.0403,34.9217,35.0064,1290755.0
2018-12-14 11:10:00,41.33,41.33,41.26,41.31,680174.0,35.0064,35.0064,34.9471,34.9895,680174.0
2018-12-14 11:20:00,41.32,41.36,41.23,41.25,2469474.0,34.998,35.0318,34.9217,34.9387,2469474.0
2018-12-14 11:30:00,41.25,41.38,41.25,41.33,598380.0,34.9387,35.0488,34.9387,35.0064,598380.0
2018-12-14 11:40:00,41.34,41.36,41.24,41.25,408108.0,35.0149,35.0318,34.9302,34.9387,408108.0
2018-12-14 11:50:00,41.24,41.29,41.18,41.23,702469.0,34.9302,34.9726,34.8794,34.9217,702469.0
2018-12-14 12:00:00,41.23,41.28,41.21,41.21,401086.0,34.9217,34.9641,34.9048,34.9048,401086.0
2018-12-14 12:10:00,41.21,41.23,41.14,41.2,602033.0,34.9048,34.9217,34.8455,34.8963,602033.0
2018-12-14 12:20:00,41.21,41.23,41.18,41.22,382511.0,34.9048,34.9217,34.8794,34.9133,382511.0
2018-12-14 12:30:00,41.23,41.29,41.22,41.25,372192.0,34.9217,34.9726,34.9133,34.9387,372192.0
2018-12-14 12:40:00,41.24,41.26,41.21,41.22,190867.0,34.9302,34.9471,34.9048,34.9133,190867.0
2018-12-14 12:50:00,41.23,41.28,41.21,41.23,345378.0,34.9217,34.9641,34.9048,34.9217,345378.0
2018-12-14 13:00:00,41.23,41.24,41.16,41.22,385563.0,34.9217,34.9302,34.8624,34.9133,385563.0
2018-12-14 13:10:00,41.22,41.26,41.21,41.23,305872.0,34.9133,34.9471,34.9048,34.9217,305872.0
2018-12-14 13:20:00,41.22,41.23,41.16,41.17,305051.0,34.9133,34.9217,34.8624,34.8709,305051.0
2018-12-14 13:30:00,41.17,41.18,41.09,41.12,567501.0,34.8709,34.8794,34.8032,34.8286,567501.0
2018-12-14 13:40:00,41.12,41.22,41.12,41.16,266685.0,34.8286,34.9133,34.8286,34.8624,266685.0
2018-12-14 13:50:00,41.16,41.2,41.14,41.16,157650.0,34.8624,34.8963,34.8455,34.8624,157650.0
2018-12-14 14:00:00,41.16,41.2,41.14,41.18,251852.0,34.8624,34.8963,34.8455,34.8794,251852.0
2018-12-14 14:10:00,41.18,41.2,41.11,41.16,221295.0,34.8794,34.8963,34.8201,34.8624,221295.0
2018-12-14 14:20:00,41.16,41.22,41.15,41.19,309351.0,34.8624,34.9133,34.854,34.8879,309351.0
2018-12-14 14:30:00,41.19,41.19,41.07,41.08,278501.0,34.8879,34.8879,34.7862,34.7947,278501.0
2018-12-14 14:40:00,41.08,41.13,41.05,41.07,513872.0,34.7947,34.837,34.7693,34.7862,513872.0
2018-12-14 14:50:00,41.07,41.14,41.03,41.11,362822.0,34.7862,34.8455,34.7523,34.8201,362822.0
2018-12-14 15:00:00,41.12,41.17,41.09,41.11,449169.0,34.8286,34.8709,34.8032,34.8201,449169.0
2018-12-14 15:10:00,41.11,41.2,41.1,41.14,461391.0,34.8201,34.8963,34.8116,34.8455,461391.0
2018-12-14 15:20:00,41.14,41.15,41.07,41.11,625870.0,34.8455,34.854,34.7862,34.8201,625870.0
2018-12-14 15:30:00,41.1,41.12,41.04,41.09,638712.0,34.8116,34.8286,34.7608,34.8032,638712.0
2018-12-14 15:40:00,41.08,41.2,41.07,41.19,2477089.0,34.7947,34.8963,34.7862,34.8879,2477089.0
2018-12-14 15:50:00,41.19,41.21,41.1,41.13,4652661.0,34.8879,34.9048,34.8116,34.837,4652661.0
2018-12-17 09:30:00,40.81,40.82,40.72,40.77,1062914.0,34.566,34.5745,34.4898,34.5321,1062914.0
2018-12-17 09:40:00,40.77,40.78,40.66,40.71,1149190.0,34.5321,34.5406,34.439,34.4813,1149190.0
2018-12-17 09:50:00,40.71,40.77,40.65,40.76,1083673.0,34.4813,34.5321,34.4305,34.5237,1083673.0
2018-12-17 10:00:00,40.76,40.77,40.7,40.75,1196995.0,34.5237,34.5321,34.4728,34.5152,1196995.0
2018-12-17 10:10:00,40.75,40.86,40.7,40.79,907118.0,34.5152,34.6083,34.4728,34.5491,907118.0
2018-12-17 10:20:00,40.79,40.87,40.77,40.82,750649.0,34.5491,34.6168,34.5321,34.5745,750649.0
2018-12-17 10:30:00,40.82,40.86,40.71,40.72,644935.0,34.5745,34.6083,34.4813,34.4898,644935.0
2018-12-17 10:40:00,40.73,40.89,40.71,40.84,672698.0,34.4982,34.6338,34.4813,34.5914,672698.0
2018-12-17 10:50:00,40.84,40.95,40.82,40.93,771316.0,34.5914,34.6846,34.5745,34.6676,771316.0
2018-12-17 11:00:00,40.93,41.04,40.9,41.02,1197979.0,34.6676,34.7608,34.6422,34.7439,1197979.0
2018-12-17 11:10:00,41.02,41.1,40.99,41.04,605153.0,34.7439,34.8116,34.7185,34.7608,605153.0
2018-12-17 11:20:00,41.05,41.07,40.95,40.96,851628.0,34.7693,34.7862,34.6846,34.693,851628.0
2018-12-17 11:30:00,40.96,40.97,40.89,40.91,1118640.0,34.693,34.7015,34.6338,34.6507,1118640.0
2018-12-17 11:40:00,40.91,40.93,40.84,40.93,721530.0,34.6507,34.6676,34.5914,34.6676,721530.0
2018-12-17 11:50:00,40.94,41.0,40.91,41.0,892602.0,34.6761,34.7269,34.6507,34.7269,892602.0
2018-12-17 12:00:00,41.0,41.03,40.97,40.99,297294.0,34.7269,34.7523,34.7015,34.7185,297294.0
2018-12-17 12:10:00,40.99,41.01,40.93,41.0,233871.0,34.7185,34.7354,34.6676,34.7269,233871.0
2018-12-17 12:20:00,41.0,41.05,40.95,40.97,373080.0,34.7269,34.7693,34.6846,34.7015,373080.0
2018-12-17 12:30:00,40.96,40.96,40.8,40.83,857134.0,34.693,34.693,34.5575,34.5829,857134.0
2018-12-17 12:40:00,40.83,40.84,40.76,40.82,383845.0,34.5829,34.5914,34.5237,34.5745,383845.0
2018-12-17 12:50:00,40.82,40.84,40.72,40.72,362423.0,34.5745,34.5914,34.4898,34.4898,362423.0
2018-12-17 13:00:00,40.72,40.83,40.69,40.82,405112.0,34.4898,34.5829,34.4644,34.5745,405112.0
2018-12-17 13:10:00,40.81,40.87,40.75,40.76,455475.0,34.566,34.6168,34.5152,34.5237,455475.0
2018-12-17 13:20:00,40.76,40.81,40.69,40.73,278465.0,34.5237,34.566,34.4644,34.4982,278465.0
2018-12-17 13:30:00,40.73,40.78,40.56,40.59,910190.0,34.4982,34.5406,34.3543,34.3797,910190.0
2018-12-17 13:40:00,40.59,40.64,40.54,40.56,389232.0,34.3797,34.422,34.3373,34.3543,389232.0
2018-12-17 13:50:00,40.57,40.65,40.55,40.57,577255.0,34.3627,34.4305,34.3458,34.3627,577255.0
2018-12-17 14:00:00,40.56,40.6,40.48,40.56,1147855.0,34.3543,34.3881,34.2865,34.3543,1147855.0
2018-12-17 14:10:00,40.56,40.61,40.54,40.59,406748.0,34.3543,34.3966,34.3373,34.3797,406748.0
2018-12-17 14:20:00,40.59,40.66,40.54,40.57,429547.0,34.3797,34.439,34.3373,34.3627,429547.0
2018-12-17 14:30:00,40.57,40.62,40.54,40.61,526338.0,34.3627,34.4051,34.3373,34.3966,526338.0
2018-12-17 14:40:00,40.61,40.7,40.6,40.63,688133.0,34.3966,34.4728,34.3881,34.4135,688133.0
2018-12-17 14:50:00,40.63,40.65,40.55,40.62,364447.0,34.4135,34.4305,34.3458,34.4051,364447.0
2018-12-17 15:00:00,40.61,40.65,40.54,40.55,584461.0,34.3966,34.4305,34.3373,34.3458,584461.0
2018-12-17 15:10:00,40.55,40.66,40.52,40.54,797556.0,34.3458,34.439,34.3204,34.3373,797556.0
2018-12-17 15:20:00,40.54,40.54,40.39,40.41,1053543.0,34.3373,34.3373,34.2103,34.2272,1053543.0
2018-12-17 15:30:00,40.42,40.49,40.37,40.46,1364961.0,34.2357,34.295,34.1933,34.2696,1364961.0
2018-12-17 15:40:00,40.46,40.49,40.37,40.42,2943131.0,34.2696,34.295,34.1933,34.2357,2943131.0
2018-12-17 15:50:00,40.42,40.59,40.36,40.55,7629634.0,34.2357,34.3797,34.1849,34.3458,7629634.0
2018-12-18 09:30:00,40.13,40.17,40.07,40.09,1109172.0,34.3694,34.4036,34.318,34.3351,1109172.0
2018-12-18 09:40:00,40.09,40.27,40.08,40.26,1638740.0,34.3351,34.4893,34.3265,34.4807,1638740.0
2018-12-18 09:50:00,40.25,40.31,40.2,40.25,1194216.0,34.4721,34.5235,34.4293,34.4721,1194216.0
2018-12-18 10:00:00,40.26,40.26,40.16,40.18,1100742.0,34.4807,34.4807,34.3951,34.4122,1100742.0
2018-12-18 10:10:00,40.18,40.24,40.14,40.22,614503.0,34.4122,34.4636,34.3779,34.4465,614503.0
2018-12-18 10:20:00,40.22,40.26,40.18,40.25,570915.0,34.4465,34.4807,34.4122,34.4721,570915.0
2018-12-18 10:30:00,40.25,40.3,40.22,40.25,829567.0,34.4721,34.515,34.4465,34.4721,829567.0
2018-12-18 10:40:00,40.25,40.25,40.14,40.17,771580.0,34.4721,34.4721,34.3779,34.4036,771580.0
2018-12-18 10:50:00,40.16,40.2,40.1,40.12,293475.0,34.3951,34.4293,34.3437,34.3608,293475.0
2018-12-18 11:00:00,40.12,40.17,40.1,40.13,412296.0,34.3608,34.4036,34.3437,34.3694,412296.0
2018-12-18 11:10:00,40.13,40.16,40.09,40.13,281255.0,34.3694,34.3951,34.3351,34.3694,281255.0
2018-12-18 11:20:00,40.12,40.13,40.07,40.12,940404.0,34.3608,34.3694,34.318,34.3608,940404.0
2018-12-18 11:30:00,40.12,40.2,40.11,40.16,390304.0,34.3608,34.4293,34.3522,34.3951,390304.0
2018-12-18 11:40:00,40.16,40.19,40.1,40.17,224596.0,34.3951,34.4208,34.3437,34.4036,224596.0
2018-12-18 11:50:00,40.16,40.18,40.12,40.13,723959.0,34.3951,34.4122,34.3608,34.3694,723959.0
2018-12-18 12:00:00,40.13,40.29,40.13,40.27,1095870.0,34.3694,34.5064,34.3694,34.4893,1095870.0
2018-12-18 12:10:00,40.27,40.37,40.27,40.37,512291.0,34.4893,34.5749,34.4893,34.5749,512291.0
2018-12-18 12:20:00,40.37,40.37,40.27,40.28,224852.0,34.5749,34.5749,34.4893,34.4978,224852.0
2018-12-18 12:30:00,40.29,40.34,40.26,40.27,209411.0,34.5064,34.5492,34.4807,34.4893,209411.0
2018-12-18 12:40:00,40.28,40.3,40.24,40.28,179400.0,34.4978,34.515,34.4636,34.4978,179400.0
2018-12-18 12:50:00,40.29,40.33,40.26,40.28,222550.0,34.5064,34.5407,34.4807,34.4978,222550.0
2018-12-18 13:00:00,40.29,40.32,40.25,40.29,280270.0,34.5064,34.5321,34.4721,34.5064,280270.0
2018-12-18 13:10:00,40.29,40.33,40.28,40.28,341645.0,34.5064,34.5407,34.4978,34.4978,341645.0
2018-12-18 13:20:00,40.28,40.3,40.22,40.25,308046.0,34.4978,34.515,34.4465,34.4721,308046.0
2018-12-18 13:30:00,40.25,40.26,40.16,40.18,587004.0,34.4721,34.4807,34.3951,34.4122,587004.0
2018-12-18 13:40:00,40.17,40.25,40.17,40.25,311948.0,34.4036,34.4721,34.4036,34.4721,311948.0
2018-12-18 13:50:00,40.25,40.25,40.1,40.15,340873.0,34.4721,34.4721,34.3437,34.3865,340873.0
2018-12-18 14:00:00,40.15,40.24,40.13,40.23,465654.0,34.3865,34.4636,34.3694,34.455,465654.0
2018-12-18 14:10:00,40.23,40.26,40.13,40.16,543072.0,34.455,34.4807,34.3694,34.3951,543072.0
2018-12-18 14:20:00,40.16,40.23,40.15,40.21,398987.0,34.3951,34.455,34.3865,34.4379,398987.0
2018-12-18 14:30:00,40.22,40.22,40.09,40.11,535496.0,34.4465,34.4465,34.3351,34.3522,535496.0
2018-12-18 14:40:00,40.11,40.12,39.95,39.99,1032919.0,34.3522,34.3608,34.2152,34.2495,1032919.0
2018-12-18 14:50:00,40.0,40.01,39.9,39.9,585539.0,34.258,34.2666,34.1724,34.1724,585539.0
2018-12-18 15:00:00,39.9,39.98,39.86,39.92,1044687.0,34.1724,34.2409,34.1381,34.1895,1044687.0
2018-12-18 15:10:00,39.91,39.99,39.9,39.98,679187.0,34.181,34.2495,34.1724,34.2409,679187.0
2018-12-18 15:20:00,39.98,40.02,39.9,39.95,674490.0,34.2409,34.2752,34.1724,34.2152,674490.0
2018-12-18 15:30:00,39.95,40.07,39.94,40.04,858547.0,34.2152,34.318,34.2066,34.2923,858547.0
2018-12-18 15:40:00,40.04,40.15,40.03,40.13,1904229.0,34.2923,34.3865,34.2837,34.3694,1904229.0
2018-12-18 15:50:00,40.13,40.14,39.97,39.97,2945724.0,34.3694,34.3779,34.2323,34.2323,2945724.0
2018-12-19 09:30:00,39.95,40.09,39.95,40.06,752973.0,34.2152,34.3351,34.2152,34.3094,752973.0
2018-12-19 09:40:00,40.06,40.13,40.06,40.13,563967.0,34.3094,34.3694,34.3094,34.3694,563967.0
2018-12-19 09:50:00,40.13,40.19,40.1,40.1,679313.0,34.3694,34.4208,34.3437,34.3437,679313.0
2018-12-19 10:00:00,40.11,40.14,40.08,40.09,499203.0,34.3522,34.3779,34.3265,34.3351,499203.0
2018-12-19 10:10:00,40.09,40.16,40.08,40.15,552210.0,34.3351,34.3951,34.3265,34.3865,552210.0
2018-12-19 10:20:00,40.15,40.16,40.09,40.12,360346.0,34.3865,34.3951,34.3351,34.3608,360346.0
2018-12-19 10:30:00,40.12,40.15,40.07,40.1,641471.0,34.3608,34.3865,34.318,34.3437,641471.0
2018-12-19 10:40:00,40.1,40.11,40.02,40.02,421369.0,34.3437,34.3522,34.2752,34.2752,421369.0
2018-12-19 10:50:00,40.03,40.1,40.02,40.06,512065.0,34.2837,34.3437,34.2752,34.3094,512065.0
2018-12-19 11:00:00,40.06,40.06,39.99,40.01,556561.0,34.3094,34.3094,34.2495,34.2666,556561.0
2018-12-19 11:10:00,40.01,40.04,39.97,40.01,490903.0,34.2666,34.2923,34.2323,34.2666,490903.0
2018-12-19 11:20:00,40.01,40.04,39.98,39.99,463129.0,34.2666,34.2923,34.2409,34.2495,463129.0
2018-12-19 11:30:00,39.99,40.01,39.94,39.98,611025.0,34.2495,34.2666,34.2066,34.2409,611025.0
2018-12-19 11:40:00,39.99,40.08,39.98,40.07,574541.0,34.2495,34.3265,34.2409,34.318,574541.0
2018-12-19 11:50:00,40.08,40.15,40.07,40.14,604877.0,34.3265,34.3865,34.318,34.3779,604877.0
2018-12-19 12:00:00,40.15,40.23,40.13,40.21,691526.0,34.3865,34.455,34.3694,34.4379,691526.0
2018-12-19 12:10:00,40.21,40.22,40.15,40.16,391860.0,34.4379,34.4465,34.3865,34.3951,391860.0
2018-12-19 12:20:00,40.16,40.16,40.11,40.14,333343.0,34.3951,34.3951,34.3522,34.3779,333343.0
2018-12-19 12:30:00,40.14,40.15,40.11,40.12,231410.0,34.3779,34.3865,34.3522,34.3608,231410.0
2018-12-19 12:40:00,40.12,40.14,40.1,40.14,128686.0,34.3608,34.3779,34.3437,34.3779,128686.0
2018-12-19 12:50:00,40.14,40.18,40.07,40.07,244150.0,34.3779,34.4122,34.318,34.318,244150.0
2018-12-19 13:00:00,40.07,40.08,40.01,40.03,269729.0,34.318,34.3265,34.2666,34.2837,269729.0
2018-12-19 13:10:00,40.03,40.06,40.01,40.05,156328.0,34.2837,34.3094,34.2666,34.3009,156328.0
2018-12-19 13:20:00,40.06,40.07,39.96,40.03,571307.0,34.3094,34.318,34.2238,34.2837,571307.0
2018-12-19 13:30:00,40.03,40.09,40.0,40.06,435519.0,34.2837,34.3351,34.258,34.3094,435519.0
2018-12-19 13:40:00,40.06,40.12,40.04,40.07,278280.0,34.3094,34.3608,34.2923,34.318,278280.0
2018-12-19 13:50:00,40.07,40.17,40.05,40.11,813449.0,34.318,34.4036,34.3009,34.3522,813449.0
2018-12-19 14:00:00,40.16,40.18,39.51,39.59,2890744.0,34.3951,34.4122,33.8384,33.9069,2890744.0
2018-12-19 14:10:00,39.59,39.68,39.36,39.67,2417470.0,33.9069,33.984,33.7099,33.9754,2417470.0
2018-12-19 14:20:00,39.66,39.85,39.53,39.81,3526562.0,33.9668,34.1296,33.8555,34.0953,3526562.0
2018-12-19 14:30:00,39.81,39.9,39.72,39.8,2492649.0,34.0953,34.1724,34.0182,34.0867,2492649.0
2018-12-19 14:40:00,39.8,39.81,39.37,39.47,2647034.0,34.0867,34.0953,33.7185,33.8041,2647034.0
2018-12-19 14:50:00,39.47,39.47,39.09,39.14,3791236.0,33.8041,33.8041,33.4787,33.5215,3791236.0
2018-12-19 15:00:00,39.15,39.15,38.79,39.06,4880846.0,33.5301,33.5301,33.2217,33.453,4880846.0
2018-12-19 15:10:00,39.06,39.23,39.0,39.07,2008900.0,33.453,33.5986,33.4016,33.4615,2008900.0
2018-12-19 15:20:00,39.07,39.17,38.96,39.05,1964498.0,33.4615,33.5472,33.3673,33.4444,1964498.0
2018-12-19 15:30:00,39.05,39.19,39.03,39.08,2525034.0,33.4444,33.5643,33.4273,33.4701,2525034.0
2018-12-19 15:40:00,39.08,39.25,38.99,39.21,3021298.0,33.4701,33.6157,33.393,33.5814,3021298.0
2018-12-19 15:50:00,39.21,39.42,39.15,39.33,7152711.0,33.5814,33.7613,33.5301,33.6842,7152711.0
2018-12-20 09:30:00,39.34,39.39,39.23,39.37,2633604.0,33.6928,33.7356,33.5986,33.7185,2633604.0
2018-12-20 09:40:00,39.36,39.36,39.19,39.22,1490489.0,33.7099,33.7099,33.5643,33.59,1490489.0
2018-12-20 09:50:00,39.23,39.39,39.2,39.37,1478612.0,33.5986,33.7356,33.5729,33.7185,1478612.0
2018-12-20 10:00:00,39.38,39.46,39.31,39.44,1150688.0,33.727,33.7956,33.6671,33.7784,1150688.0
2018-12-20 10:10:00,39.43,39.45,39.36,39.37,1087381.0,33.7699,33.787,33.7099,33.7185,1087381.0
2018-12-20 10:20:00,39.37,39.45,39.34,39.39,859536.0,33.7185,33.787,33.6928,33.7356,859536.0
2018-12-20 10:30:00,39.39,39.46,39.36,39.43,664352.0,33.7356,33.7956,33.7099,33.7699,664352.0
2018-12-20 10:40:00,39.43,39.51,39.4,39.4,1176925.0,33.7699,33.8384,33.7442,33.7442,1176925.0
2018-12-20 10:50:00,39.4,39.44,39.35,39.4,790858.0,33.7442,33.7784,33.7013,33.7442,790858.0
2018-12-20 11:00:00,39.4,39.44,39.34,39.38,910212.0,33.7442,33.7784,33.6928,33.727,910212.0
2018-12-20 11:10:00,39.38,39.41,39.33,39.36,542428.0,33.727,33.7527,33.6842,33.7099,542428.0
2018-12-20 11:20:00,39.36,39.36,39.22,39.27,1026806.0,33.7099,33.7099,33.59,33.6328,1026806.0
2018-12-20 11:30:00,39.27,39.31,39.22,39.25,868377.0,33.6328,33.6671,33.59,33.6157,868377.0
2018-12-20 11:40:00,39.26,39.3,39.14,39.14,783500.0,33.6243,33.6585,33.5215,33.5215,783500.0
2018-12-20 11:50:00,39.15,39.24,39.09,39.14,1756444.0,33.5301,33.6071,33.4787,33.5215,1756444.0
2018-12-20 12:00:00,39.15,39.21,39.1,39.14,1280810.0,33.5301,33.5814,33.4872,33.5215,1280810.0
2018-12-20 12:10:00,39.15,39.25,39.1,39.23,888635.0,33.5301,33.6157,33.4872,33.5986,888635.0
2018-12-20 12:20:00,39.23,39.35,39.2,39.34,991551.0,33.5986,33.7013,33.5729,33.6928,991551.0
2018-12-20 12:30:00,39.34,39.36,39.25,39.3,1459004.0,33.6928,33.7099,33.6157,33.6585,1459004.0
2018-12-20 12:40:00,39.3,39.33,39.22,39.28,427498.0,33.6585,33.6842,33.59,33.6414,427498.0
2018-12-20 12:50:00,39.27,39.33,39.21,39.31,535849.0,33.6328,33.6842,33.5814,33.6671,535849.0
2018-12-20 13:00:00,39.31,39.32,39.21,39.22,423745.0,33.6671,33.6756,33.5814,33.59,423745.0
2018-12-20 13:10:00,39.21,39.3,39.2,39.28,308419.0,33.5814,33.6585,33.5729,33.6414,308419.0
2018-12-20 13:20:00,39.27,39.32,39.21,39.23,694991.0,33.6328,33.6756,33.5814,33.5986,694991.0
2018-12-20 13:30:00,39.23,39.27,39.2,39.24,677411.0,33.5986,33.6328,33.5729,33.6071,677411.0
2018-12-20 13:40:00,39.24,39.32,39.18,39.29,1017987.0,33.6071,33.6756,33.5557,33.65,1017987.0
2018-12-20 13:50:00,39.29,39.29,39.18,39.18,806999.0,33.65,33.65,33.5557,33.5557,806999.0
2018-12-20 14:00:00,39.19,39.21,39.06,39.08,3016522.0,33.5643,33.5814,33.453,33.4701,3016522.0
2018-12-20 14:10:00,39.07,39.07,38.96,38.97,1476217.0,33.4615,33.4615,33.3673,33.3759,1476217.0
2018-12-20 14:20:00,38.97,39.13,38.97,39.12,1453599.0,33.3759,33.5129,33.3759,33.5044,1453599.0
2018-12-20 14:30:00,39.11,39.22,39.09,39.15,1420439.0,33.4958,33.59,33.4787,33.5301,1420439.0
2018-12-20 14:40:00,39.15,39.33,39.15,39.28,2212642.0,33.5301,33.6842,33.5301,33.6414,2212642.0
2018-12-20 14:50:00,39.28,39.28,39.11,39.18,1247364.0,33.6414,33.6414,33.4958,33.5557,1247364.0
2018-12-20 15:00:00,39.17,39.18,39.01,39.14,1154934.0,33.5472,33.5557,33.4101,33.5215,1154934.0
2018-12-20 15:10:00,39.15,39.27,39.11,39.18,2382658.0,33.5301,33.6328,33.4958,33.5557,2382658.0
2018-12-20 15:20:00,39.17,39.29,39.16,39.2,901794.0,33.5472,33.65,33.5386,33.5729,901794.0
2018-12-20 15:30:00,39.2,39.29,39.2,39.26,1298281.0,33.5729,33.65,33.5729,33.6243,1298281.0
2018-12-20 15:40:00,39.26,39.28,39.1,39.15,1661954.0,33.6243,33.6414,33.4872,33.5301,1661954.0
2018-12-20 15:50:00,39.15,39.29,39.09,39.29,3890364.0,33.5301,33.65,33.4787,33.65,3890364.0
2018-12-21 09:30:00,39.19,39.32,39.19,39.29,1433547.0,33.5643,33.6756,33.5643,33.65,1433547.0
2018-12-21 09:40:00,39.3,39.33,39.2,39.21,1120386.0,33.6585,33.6842,33.5729,33.5814,1120386.0
2018-12-21 09:50:00,39.2,39.24,39.14,39.23,595925.0,33.5729,33.6071,33.5215,33.5986,595925.0
2018-12-21 10:00:00,39.22,39.23,39.16,39.2,836914.0,33.59,33.5986,33.5386,33.5729,836914.0
2018-12-21 10:10:00,39.2,39.49,39.18,39.45,1457935.0,33.5729,33.8212,33.5557,33.787,1457935.0
2018-12-21 10:20:00,39.45,39.53,39.38,39.41,845587.0,33.787,33.8555,33.727,33.7527,845587.0
2018-12-21 10:30:00,39.41,39.43,39.29,39.3,780316.0,33.7527,33.7699,33.65,33.6585,780316.0
2018-12-21 10:40:00,39.3,39.34,39.26,39.3,526098.0,33.6585,33.6928,33.6243,33.6585,526098.0
2018-12-21 10:50:00,39.29,39.33,39.2,39.21,817253.0,33.65,33.6842,33.5729,33.5814,817253.0
2018-12-21 11:00:00,39.22,39.22,39.02,39.02,1596563.0,33.59,33.59,33.4187,33.4187,1596563.0
2018-12-21 11:10:00,39.02,39.18,39.02,39.16,658512.0,33.4187,33.5557,33.4187,33.5386,658512.0
2018-12-21 11:20:00,39.17,39.28,39.16,39.27,551953.0,33.5472,33.6414,33.5386,33.6328,551953.0
2018-12-21 11:30:00,39.27,39.29,39.22,39.24,590394.0,33.6328,33.65,33.59,33.6071,590394.0
2018-12-21 11:40:00,39.24,39.26,39.14,39.15,647596.0,33.6071,33.6243,33.5215,33.5301,647596.0
2018-12-21 11:50:00,39.16,39.22,39.13,39.15,827614.0,33.5386,33.59,33.5129,33.5301,827614.0
2018-12-21 12:00:00,39.16,39.18,39.11,39.14,1058482.0,33.5386,33.5557,33.4958,33.5215,1058482.0
2018-12-21 12:10:00,39.14,39.14,39.04,39.05,672073.0,33.5215,33.5215,33.4358,33.4444,672073.0
2018-12-21 12:20:00,39.05,39.09,38.93,38.96,859200.0,33.4444,33.4787,33.3416,33.3673,859200.0
2018-12-21 12:30:00,38.96,39.08,38.86,39.06,932066.0,33.3673,33.4701,33.2817,33.453,932066.0
2018-12-21 12:40:00,39.07,39.16,39.02,39.07,435390.0,33.4615,33.5386,33.4187,33.4615,435390.0
2018-12-21 12:50:00,39.08,39.09,38.95,38.98,540978.0,33.4701,33.4787,33.3588,33.3845,540978.0
2018-12-21 13:00:00,38.99,39.04,38.9,38.97,799696.0,33.393,33.4358,33.3159,33.3759,799696.0
2018-12-21 13:10:00,38.96,39.0,38.91,38.95,440180.0,33.3673,33.4016,33.3245,33.3588,440180.0
2018-12-21 13:20:00,38.94,39.09,38.91,39.05,514270.0,33.3502,33.4787,33.3245,33.4444,514270.0
2018-12-21 13:30:00,39.05,39.13,39.02,39.13,473622.0,33.4444,33.5129,33.4187,33.5129,473622.0
2018-12-21 13:40:00,39.13,39.19,39.09,39.11,437343.0,33.5129,33.5643,33.4787,33.4958,437343.0
2018-12-21 13:50:00,39.1,39.13,39.01,39.08,392116.0,33.4872,33.5129,33.4101,33.4701,392116.0
2018-12-21 14:00:00,39.07,39.08,39.0,39.02,528604.0,33.4615,33.4701,33.4016,33.4187,528604.0
2018-12-21 14:10:00,39.02,39.07,38.97,39.06,706064.0,33.4187,33.4615,33.3759,33.453,706064.0
2018-12-21 14:20:00,39.06,39.12,39.01,39.05,398720.0,33.453,33.5044,33.4101,33.4444,398720.0
2018-12-21 14:30:00,39.05,39.07,39.0,39.02,464273.0,33.4444,33.4615,33.4016,33.4187,464273.0
2018-12-21 14:40:00,39.02,39.03,38.92,38.96,623287.0,33.4187,33.4273,33.3331,33.3673,623287.0
2018-12-21 14:50:00,38.97,39.05,38.96,39.01,474208.0,33.3759,33.4444,33.3673,33.4101,474208.0
2018-12-21 15:00:00,39.01,39.06,39.0,39.04,382874.0,33.4101,33.453,33.4016,33.4358,382874.0
2018-12-21 15:10:00,39.03,39.04,38.9,38.91,1283919.0,33.4273,33.4358,33.3159,33.3245,1283919.0
2018-12-21 15:20:00,38.91,38.96,38.86,38.87,813569.0,33.3245,33.3673,33.2817,33.2902,813569.0
2018-12-21 15:30:00,38.87,38.94,38.82,38.83,1347212.0,33.2902,33.3502,33.2474,33.256,1347212.0
2018-12-21 15:40:00,38.83,38.99,38.82,38.97,1860690.0,33.256,33.393,33.2474,33.3759,1860690.0
2018-12-21 15:50:00,38.97,39.05,38.9,39.02,3817664.0,33.3759,33.4444,33.3159,33.4187,3817664.0
2018-12-24 09:30:00,38.9,39.13,38.84,39.13,1170497.0,33.3159,33.5129,33.2646,33.5129,1170497.0
2018-12-24 09:40:00,39.13,39.14,38.87,38.91,837029.0,33.5129,33.5215,33.2902,33.3245,837029.0
2018-12-24 09:50:00,38.9,38.94,38.8,38.89,753593.0,33.3159,33.3502,33.2303,33.3074,753593.0
2018-12-24 10:00:00,38.89,38.98,38.81,38.88,756301.0,33.3074,33.3845,33.2389,33.2988,756301.0
2018-12-24 10:10:00,38.88,39.04,38.86,38.99,517067.0,33.2988,33.4358,33.2817,33.393,517067.0
2018-12-24 10:20:00,38.99,39.09,38.92,39.05,661998.0,33.393,33.4787,33.3331,33.4444,661998.0
2018-12-24 10:30:00,39.05,39.13,39.02,39.12,649033.0,33.4444,33.5129,33.4187,33.5044,649033.0
2018-12-24 10:40:00,39.13,39.23,39.12,39.19,781884.0,33.5129,33.5986,33.5044,33.5643,781884.0
2018-12-24 10:50:00,39.19,39.19,39.09,39.14,676502.0,33.5643,33.5643,33.4787,33.5215,676502.0
2018-12-24 11:00:00,39.14,39.22,39.05,39.09,531969.0,33.5215,33.59,33.4444,33.4787,531969.0
2018-12-24 11:10:00,39.09,39.13,38.99,39.04,508732.0,33.4787,33.5129,33.393,33.4358,508732.0
2018-12-24 11:20:00,39.03,39.05,38.93,38.95,695343.0,33.4273,33.4444,33.3416,33.3588,695343.0
2018-12-24 11:30:00,38.95,39.04,38.94,39.0,527660.0,33.3588,33.4358,33.3502,33.4016,527660.0
2018-12-24 11:40:00,39.0,39.05,38.84,38.86,577129.0,33.4016,33.4444,33.2646,33.2817,577129.0
2018-12-24 11:50:00,38.86,38.97,38.84,38.91,471098.0,33.2817,33.3759,33.2646,33.3245,471098.0
2018-12-24 12:00:00,38.92,38.99,38.88,38.88,679433.0,33.3331,33.393,33.2988,33.2988,679433.0
2018-12-24 12:10:00,38.88,38.89,38.74,38.76,1057887.0,33.2988,33.3074,33.1789,33.196,1057887.0
2018-12-24 12:20:00,38.77,38.82,38.7,38.77,679561.0,33.2046,33.2474,33.1446,33.2046,679561.0
2018-12-24 12:30:00,38.78,38.82,38.71,38.76,632084.0,33.2132,33.2474,33.1532,33.196,632084.0
2018-12-24 12:40:00,38.76,38.8,38.71,38.8,1122857.0,33.196,33.2303,33.1532,33.2303,1122857.0
2018-12-24 12:50:00,38.79,38.82,38.6,38.65,1586458.0,33.2217,33.2474,33.059,33.1018,1586458.0
2018-12-26 09:30:00,38.92,39.01,38.86,38.87,905957.0,33.3331,33.4101,33.2817,33.2902,905957.0
2018-12-26 09:40:00,38.87,38.88,38.67,38.69,948007.0,33.2902,33.2988,33.119,33.1361,948007.0
2018-12-26 09:50:00,38.7,38.72,38.64,38.65,1135491.0,33.1446,33.1618,33.0933,33.1018,1135491.0
2018-12-26 10:00:00,38.65,38.69,38.53,38.65,593191.0,33.1018,33.1361,32.9991,33.1018,593191.0
2018-12-26 10:10:00,38.66,38.66,38.51,38.57,640240.0,33.1104,33.1104,32.9819,33.0333,640240.0
2018-12-26 10:20:00,38.57,38.72,38.56,38.65,542999.0,33.0333,33.1618,33.0247,33.1018,542999.0
2018-12-26 10:30:00,38.65,38.66,38.54,38.55,658266.0,33.1018,33.1104,33.0076,33.0162,658266.0
2018-12-26 10:40:00,38.55,38.57,38.51,38.52,711220.0,33.0162,33.0333,32.9819,32.9905,711220.0
2018-12-26 10:50:00,38.52,38.55,38.41,38.43,919197.0,32.9905,33.0162,32.8963,32.9134,919197.0
2018-12-26 11:00:00,38.44,38.6,38.41,38.57,668307.0,32.922,33.059,32.8963,33.0333,668307.0
2018-12-26 11:10:00,38.57,38.67,38.55,38.64,617812.0,33.0333,33.119,33.0162,33.0933,617812.0
2018-12-26 11:20:00,38.64,38.7,38.63,38.7,445828.0,33.0933,33.1446,33.0847,33.1446,445828.0
2018-12-26 11:30:00,38.69,38.82,38.69,38.81,710687.0,33.1361,33.2474,33.1361,33.2389,710687.0
2018-12-26 11:40:00,38.81,38.85,38.78,38.83,727324.0,33.2389,33.2731,33.2132,33.256,727324.0
2018-12-26 11:50:00,38.83,38.95,38.8,38.94,783824.0,33.256,33.3588,33.2303,33.3502,783824.0
2018-12-26 12:00:00,38.93,39.0,38.91,38.99,796538.0,33.3416,33.4016,33.3245,33.393,796538.0
2018-12-26 12:10:00,38.98,39.02,38.88,38.91,846667.0,33.3845,33.4187,33.2988,33.3245,846667.0
2018-12-26 12:20:00,38.91,38.99,38.88,38.89,550610.0,33.3245,33.393,33.2988,33.3074,550610.0
2018-12-26 12:30:00,38.89,39.01,38.87,38.98,427305.0,33.3074,33.4101,33.2902,33.3845,427305.0
2018-12-26 12:40:00,38.98,39.04,38.94,38.97,259814.0,33.3845,33.4358,33.3502,33.3759,259814.0
2018-12-26 12:50:00,38.97,39.06,38.97,39.02,294662.0,33.3759,33.453,33.3759,33.4187,294662.0
2018-12-26 13:00:00,39.02,39.07,38.94,38.98,838344.0,33.4187,33.4615,33.3502,33.3845,838344.0
2018-12-26 13:10:00,38.99,39.0,38.87,38.87,684951.0,33.393,33.4016,33.2902,33.2902,684951.0
2018-12-26 13:20:00,38.87,38.97,38.86,38.94,492415.0,33.2902,33.3759,33.2817,33.3502,492415.0
2018-12-26 13:30:00,38.94,39.0,38.92,38.98,443927.0,33.3502,33.4016,33.3331,33.3845,443927.0
2018-12-26 13:40:00,38.98,39.03,38.98,39.02,267706.0,33.3845,33.4273,33.3845,33.4187,267706.0
2018-12-26 13:50:00,39.02,39.12,39.02,39.1,595606.0,33.4187,33.5044,33.4187,33.4872,595606.0
2018-12-26 14:00:00,39.11,39.11,39.02,39.05,386622.0,33.4958,33.4958,33.4187,33.4444,386622.0
2018-12-26 14:10:00,39.05,39.09,38.97,38.98,642453.0,33.4444,33.4787,33.3759,33.3845,642453.0
2018-12-26 14:20:00,38.99,39.01,38.94,38.95,376217.0,33.393,33.4101,33.3502,33.3588,376217.0
2018-12-26 14:30:00,38.96,38.99,38.92,38.93,991268.0,33.3673,33.393,33.3331,33.3416,991268.0
2018-12-26 14:40:00,38.93,38.97,38.88,38.91,771862.0,33.3416,33.3759,33.2988,33.3245,771862.0
2018-12-26 14:50:00,38.92,39.05,38.92,39.04,341938.0,33.3331,33.4444,33.3331,33.4358,341938.0
2018-12-26 15:00:00,39.04,39.11,39.02,39.09,611061.0,33.4358,33.4958,33.4187,33.4787,611061.0
2018-12-26 15:10:00,39.09,39.19,39.09,39.14,549968.0,33.4787,33.5643,33.4787,33.5215,549968.0
2018-12-26 15:20:00,39.15,39.26,39.14,39.25,452778.0,33.5301,33.6243,33.5215,33.6157,452778.0
2018-12-26 15:30:00,39.24,39.3,39.23,39.29,1269193.0,33.6071,33.6585,33.5986,33.65,1269193.0
2018-12-26 15:40:00,39.29,39.42,39.26,39.27,2446129.0,33.65,33.7613,33.6243,33.6328,2446129.0
2018-12-26 15:50:00,39.27,39.48,39.26,39.45,4158540.0,33.6328,33.8127,33.6243,33.787,4158540.0
2018-12-27 09:30:00,38.61,38.83,38.58,38.75,2527108.0,33.0676,33.256,33.0419,33.1875,2527108.0
2018-12-27 09:40:00,38.74,38.79,38.6,38.62,1633296.0,33.1789,33.2217,33.059,33.0761,1633296.0
2018-12-27 09:50:00,38.62,38.68,38.58,38.66,1622501.0,33.0761,33.1275,33.0419,33.1104,1622501.0
2018-12-27 10:00:00,38.66,38.74,38.53,38.55,1373875.0,33.1104,33.1789,32.9991,33.0162,1373875.0
2018-12-27 10:10:00,38.55,38.65,38.51,38.52,2027354.0,33.0162,33.1018,32.9819,32.9905,2027354.0
2018-12-27 10:20:00,38.52,38.59,38.5,38.53,1148489.0,32.9905,33.0504,32.9734,32.9991,1148489.0
2018-12-27 10:30:00,38.53,38.65,38.49,38.63,1107625.0,32.9991,33.1018,32.9648,33.0847,1107625.0
2018-12-27 10:40:00,38.63,38.7,38.61,38.66,738000.0,33.0847,33.1446,33.0676,33.1104,738000.0
2018-12-27 10:50:00,38.65,38.66,38.54,38.57,702636.0,33.1018,33.1104,33.0076,33.0333,702636.0
2018-12-27 11:00:00,38.57,38.59,38.51,38.54,647996.0,33.0333,33.0504,32.9819,33.0076,647996.0
2018-12-27 11:10:00,38.55,38.63,38.54,38.62,580792.0,33.0162,33.0847,33.0076,33.0761,580792.0
2018-12-27 11:20:00,38.61,38.68,38.58,38.65,718471.0,33.0676,33.1275,33.0419,33.1018,718471.0
2018-12-27 11:30:00,38.65,38.71,38.62,38.65,792588.0,33.1018,33.1532,33.0761,33.1018,792588.0
2018-12-27 11:40:00,38.65,38.65,38.54,38.56,587409.0,33.1018,33.1018,33.0076,33.0247,587409.0
2018-12-27 11:50:00,38.56,38.61,38.54,38.6,393137.0,33.0247,33.0676,33.0076,33.059,393137.0
2018-12-27 12:00:00,38.59,38.6,38.5,38.53,494893.0,33.0504,33.059,32.9734,32.9991,494893.0
2018-12-27 12:10:00,38.54,38.59,38.51,38.56,298711.0,33.0076,33.0504,32.9819,33.0247,298711.0
2018-12-27 12:20:00,38.56,38.57,38.43,38.47,537347.0,33.0247,33.0333,32.9134,32.9477,537347.0
2018-12-27 12:30:00,38.47,38.56,38.43,38.52,659779.0,32.9477,33.0247,32.9134,32.9905,659779.0
2018-12-27 12:40:00,38.52,38.57,38.48,38.54,254125.0,32.9905,33.0333,32.9562,33.0076,254125.0
2018-12-27 12:50:00,38.54,38.59,38.53,38.58,292908.0,33.0076,33.0504,32.9991,33.0419,292908.0
2018-12-27 13:00:00,38.58,38.63,38.55,38.62,224322.0,33.0419,33.0847,33.0162,33.0761,224322.0
2018-12-27 13:10:00,38.62,38.64,38.56,38.57,154171.0,33.0761,33.0933,33.0247,33.0333,154171.0
2018-12-27 13:20:00,38.57,38.6,38.53,38.54,215504.0,33.0333,33.059,32.9991,33.0076,215504.0
2018-12-27 13:30:00,38.54,38.61,38.53,38.55,239910.0,33.0076,33.0676,32.9991,33.0162,239910.0
2018-12-27 13:40:00,38.56,38.58,38.48,38.49,247105.0,33.0247,33.0419,32.9562,32.9648,247105.0
2018-12-27 13:50:00,38.49,38.5,38.44,38.45,420042.0,32.9648,32.9734,32.922,32.9305,420042.0
2018-12-27 14:00:00,38.45,38.47,38.4,38.4,428834.0,32.9305,32.9477,32.8877,32.8877,428834.0
2018-12-27 14:10:00,38.4,38.44,38.37,38.41,370665.0,32.8877,32.922,32.862,32.8963,370665.0
2018-12-27 14:20:00,38.42,38.52,38.4,38.5,440162.0,32.9048,32.9905,32.8877,32.9734,440162.0
2018-12-27 14:30:00,38.51,38.58,38.47,38.55,621272.0,32.9819,33.0419,32.9477,33.0162,621272.0
2018-12-27 14:40:00,38.55,38.65,38.55,38.59,373081.0,33.0162,33.1018,33.0162,33.0504,373081.0
2018-12-27 14:50:00,38.59,38.69,38.56,38.67,523259.0,33.0504,33.1361,33.0247,33.119,523259.0
2018-12-27 15:00:00,38.68,38.69,38.59,38.67,403167.0,33.1275,33.1361,33.0504,33.119,403167.0
2018-12-27 15:10:00,38.68,38.77,38.64,38.72,710655.0,33.1275,33.2046,33.0933,33.1618,710655.0
2018-12-27 15:20:00,38.73,38.91,38.73,38.87,731460.0,33.1703,33.3245,33.1703,33.2902,731460.0
2018-12-27 15:30:00,38.88,39.0,38.81,38.98,1124735.0,33.2988,33.4016,33.2389,33.3845,1124735.0
2018-12-27 15:40:00,38.98,39.1,38.92,38.96,2060044.0,33.3845,33.4872,33.3331,33.3673,2060044.0
2018-12-27 15:50:00,38.96,39.12,38.91,39.09,3591737.0,33.3673,33.5044,33.3245,33.4787,3591737.0
2018-12-28 09:30:00,39.12,39.22,39.03,39.09,1543113.0,33.5044,33.59,33.4273,33.4787,1543113.0
2018-12-28 09:40:00,39.09,39.23,39.08,39.15,1391345.0,33.4787,33.5986,33.4701,33.5301,1391345.0
2018-12-28 09:50:00,39.15,39.22,39.1,39.18,757232.0,33.5301,33.59,33.4872,33.5557,757232.0
2018-12-28 10:00:00,39.17,39.19,39.05,39.05,819668.0,33.5472,33.5643,33.4444,33.4444,819668.0
2018-12-28 10:10:00,39.05,39.08,39.01,39.05,509573.0,33.4444,33.4701,33.4101,33.4444,509573.0
2018-12-28 10:20:00,39.05,39.08,38.97,38.98,817898.0,33.4444,33.4701,33.3759,33.3845,817898.0
2018-12-28 10:30:00,38.97,39.02,38.94,38.97,911822.0,33.3759,33.4187,33.3502,33.3759,911822.0
2018-12-28 10:40:00,38.97,39.02,38.94,39.0,535695.0,33.3759,33.4187,33.3502,33.4016,535695.0
2018-12-28 10:50:00,39.0,39.04,38.95,38.96,662323.0,33.4016,33.4358,33.3588,33.3673,662323.0
2018-12-28 11:00:00,38.97,38.99,38.92,38.98,365680.0,33.3759,33.393,33.3331,33.3845,365680.0
2018-12-28 11:10:00,38.98,39.03,38.95,38.98,393784.0,33.3845,33.4273,33.3588,33.3845,393784.0
2018-12-28 11:20:00,38.98,39.03,38.94,39.02,462138.0,33.3845,33.4273,33.3502,33.4187,462138.0
2018-12-28 11:30:00,39.02,39.07,38.98,39.06,451193.0,33.4187,33.4615,33.3845,33.453,451193.0
2018-12-28 11:40:00,39.06,39.07,39.0,39.05,302115.0,33.453,33.4615,33.4016,33.4444,302115.0
2018-12-28 11:50:00,39.05,39.09,39.02,39.06,403921.0,33.4444,33.4787,33.4187,33.453,403921.0
2018-12-28 12:00:00,39.06,39.11,39.04,39.09,315496.0,33.453,33.4958,33.4358,33.4787,315496.0
2018-12-28 12:10:00,39.09,39.1,39.02,39.05,268485.0,33.4787,33.4872,33.4187,33.4444,268485.0
2018-12-28 12:20:00,39.05,39.16,39.04,39.12,426009.0,33.4444,33.5386,33.4358,33.5044,426009.0
2018-12-28 12:30:00,39.12,39.14,39.07,39.12,249238.0,33.5044,33.5215,33.4615,33.5044,249238.0
2018-12-28 12:40:00,39.12,39.14,39.08,39.11,284065.0,33.5044,33.5215,33.4701,33.4958,284065.0
2018-12-28 12:50:00,39.11,39.13,39.05,39.08,247374.0,33.4958,33.5129,33.4444,33.4701,247374.0
2018-12-28 13:00:00,39.08,39.11,39.05,39.11,204840.0,33.4701,33.4958,33.4444,33.4958,204840.0
2018-12-28 13:10:00,39.11,39.17,39.08,39.09,386809.0,33.4958,33.5472,33.4701,33.4787,386809.0
2018-12-28 13:20:00,39.09,39.1,39.03,39.04,226205.0,33.4787,33.4872,33.4273,33.4358,226205.0
2018-12-28 13:30:00,39.05,39.05,39.0,39.04,254474.0,33.4444,33.4444,33.4016,33.4358,254474.0
2018-12-28 13:40:00,39.04,39.09,39.02,39.09,202987.0,33.4358,33.4787,33.4187,33.4787,202987.0
2018-12-28 13:50:00,39.09,39.13,39.06,39.11,198625.0,33.4787,33.5129,33.453,33.4958,198625.0
2018-12-28 14:00:00,39.11,39.18,39.1,39.16,191689.0,33.4958,33.5557,33.4872,33.5386,191689.0
2018-12-28 14:10:00,39.16,39.24,39.14,39.19,362654.0,33.5386,33.6071,33.5215,33.5643,362654.0
2018-12-28 14:20:00,39.19,39.23,39.15,39.16,231862.0,33.5643,33.5986,33.5301,33.5386,231862.0
2018-12-28 14:30:00,39.16,39.25,39.15,39.25,408317.0,33.5386,33.6157,33.5301,33.6157,408317.0
2018-12-28 14:40:00,39.24,39.27,39.21,39.26,234637.0,33.6071,33.6328,33.5814,33.6243,234637.0
2018-12-28 14:50:00,39.25,39.33,39.24,39.27,477796.0,33.6157,33.6842,33.6071,33.6328,477796.0
2018-12-28 15:00:00,39.26,39.3,39.11,39.17,613373.0,33.6243,33.6585,33.4958,33.5472,613373.0
2018-12-28 15:10:00,39.16,39.18,39.07,39.09,611514.0,33.5386,33.5557,33.4615,33.4787,611514.0
2018-12-28 15:20:00,39.09,39.1,38.99,39.05,485324.0,33.4787,33.4872,33.393,33.4444,485324.0
2018-12-28 15:30:00,39.04,39.06,38.96,38.97,905805.0,33.4358,33.453,33.3673,33.3759,905805.0
2018-12-28 15:40:00,38.96,39.03,38.95,39.03,1036085.0,33.3673,33.4273,33.3588,33.4273,1036085.0
2018-12-28 15:50:00,39.03,39.1,38.98,39.08,2220537.0,33.4273,33.4872,33.3845,33.4701,2220537.0
2018-12-31 09:30:00,39.54,39.57,39.44,39.45,554603.0,33.8641,33.8898,33.7784,33.787,554603.0
2018-12-31 09:40:00,39.44,39.45,39.39,39.41,244425.0,33.7784,33.787,33.7356,33.7527,244425.0
2018-12-31 09:50:00,39.41,39.42,39.36,39.4,220668.0,33.7527,33.7613,33.7099,33.7442,220668.0
2018-12-31 10:00:00,39.4,39.45,39.38,39.4,217400.0,33.7442,33.787,33.727,33.7442,217400.0
2018-12-31 10:10:00,39.4,39.42,39.31,39.35,397594.0,33.7442,33.7613,33.6671,33.7013,397594.0
2018-12-31 10:20:00,39.35,39.37,39.32,39.36,176752.0,33.7013,33.7185,33.6756,33.7099,176752.0
2018-12-31 10:30:00,39.36,39.36,39.26,39.27,587678.0,33.7099,33.7099,33.6243,33.6328,587678.0
2018-12-31 10:40:00,39.27,39.32,39.25,39.27,235058.0,33.6328,33.6756,33.6157,33.6328,235058.0
2018-12-31 10:50:00,39.26,39.26,39.2,39.23,293116.0,33.6243,33.6243,33.5729,33.5986,293116.0
2018-12-31 11:00:00,39.24,39.25,39.18,39.21,289856.0,33.6071,33.6157,33.5557,33.5814,289856.0
2018-12-31 11:10:00,39.21,39.21,39.14,39.15,438687.0,33.5814,33.5814,33.5215,33.5301,438687.0
2018-12-31 11:20:00,39.15,39.19,39.1,39.15,406436.0,33.5301,33.5643,33.4872,33.5301,406436.0
2018-12-31 11:30:00,39.15,39.17,39.04,39.08,696534.0,33.5301,33.5472,33.4358,33.4701,696534.0
2018-12-31 11:40:00,39.08,39.12,39.04,39.12,555781.0,33.4701,33.5044,33.4358,33.5044,555781.0
2018-12-31 11:50:00,39.12,39.16,39.09,39.15,268761.0,33.5044,33.5386,33.4787,33.5301,268761.0
2018-12-31 12:00:00,39.15,39.18,39.11,39.16,300321.0,33.5301,33.5557,33.4958,33.5386,300321.0
2018-12-31 12:10:00,39.16,39.17,39.11,39.15,223242.0,33.5386,33.5472,33.4958,33.5301,223242.0
2018-12-31 12:20:00,39.15,39.21,39.14,39.17,264006.0,33.5301,33.5814,33.5215,33.5472,264006.0
2018-12-31 12:30:00,39.18,39.21,39.13,39.2,351735.0,33.5557,33.5814,33.5129,33.5729,351735.0
2018-12-31 12:40:00,39.2,39.22,39.17,39.19,97220.0,33.5729,33.59,33.5472,33.5643,97220.0
2018-12-31 12:50:00,39.19,39.19,39.15,39.18,154771.0,33.5643,33.5643,33.5301,33.5557,154771.0
2018-12-31 13:00:00,39.19,39.22,39.18,39.22,226581.0,33.5643,33.59,33.5557,33.59,226581.0
2018-12-31 13:10:00,39.21,39.24,39.19,39.2,161986.0,33.5814,33.6071,33.5643,33.5729,161986.0
2018-12-31 13:20:00,39.21,39.25,39.2,39.24,287542.0,33.5814,33.6157,33.5729,33.6071,287542.0
2018-12-31 13:30:00,39.25,39.25,39.17,39.18,136997.0,33.6157,33.6157,33.5472,33.5557,136997.0
2018-12-31 13:40:00,39.17,39.18,39.12,39.15,168395.0,33.5472,33.5557,33.5044,33.5301,168395.0
2018-12-31 13:50:00,39.15,39.16,39.08,39.1,180245.0,33.5301,33.5386,33.4701,33.4872,180245.0
2018-12-31 14:00:00,39.11,39.11,39.04,39.08,528444.0,33.4958,33.4958,33.4358,33.4701,528444.0
2018-12-31 14:10:00,39.08,39.11,39.02,39.1,213896.0,33.4701,33.4958,33.4187,33.4872,213896.0
2018-12-31 14:20:00,39.1,39.11,38.95,38.96,575171.0,33.4872,33.4958,33.3588,33.3673,575171.0
2018-12-31 14:30:00,38.96,39.01,38.95,38.99,429286.0,33.3673,33.4101,33.3588,33.393,429286.0
2018-12-31 14:40:00,38.99,39.04,38.97,39.02,463035.0,33.393,33.4358,33.3759,33.4187,463035.0
2018-12-31 14:50:00,39.02,39.08,38.98,38.98,581121.0,33.4187,33.4701,33.3845,33.3845,581121.0
2018-12-31 15:00:00,38.98,39.06,38.97,38.98,354316.0,33.3845,33.453,33.3759,33.3845,354316.0
2018-12-31 15:10:00,38.98,39.01,38.94,38.99,313975.0,33.3845,33.4101,33.3502,33.393,313975.0
2018-12-31 15:20:00,38.99,39.05,38.96,39.02,426476.0,33.393,33.4444,33.3673,33.4187,426476.0
2018-12-31 15:30:00,39.02,39.08,39.01,39.06,308446.0,33.4187,33.4701,33.4101,33.453,308446.0
2018-12-31 15:40:00,39.06,39.12,39.0,39.02,791252.0,33.453,33.5044,33.4016,33.4187,791252.0
2018-12-31 15:50:00,39.03,39.11,38.98,39.08,2193652.0,33.4273,33.4958,33.3845,33.4701,2193652.0
2019-01-02 09:30:00,38.27,38.41,38.24,38.38,1301964.0,32.7764,32.8963,32.7507,32.8706,1301964.0
2019-01-02 09:40:00,38.37,38.42,38.32,38.38,1568831.0,32.862,32.9048,32.8192,32.8706,1568831.0
2019-01-02 09:50:00,38.38,38.39,38.32,38.37,1181650.0,32.8706,32.8791,32.8192,32.862,1181650.0
2019-01-02 10:00:00,38.37,38.47,38.32,38.46,1059048.0,32.862,32.9477,32.8192,32.9391,1059048.0
2019-01-02 10:10:00,38.46,38.48,38.42,38.44,908875.0,32.9391,32.9562,32.9048,32.922,908875.0
2019-01-02 10:20:00,38.44,38.54,38.43,38.44,892105.0,32.922,33.0076,32.9134,32.922,892105.0
2019-01-02 10:30:00,38.44,38.46,38.39,38.41,305517.0,32.922,32.9391,32.8791,32.8963,305517.0
2019-01-02 10:40:00,38.42,38.5,38.42,38.47,381485.0,32.9048,32.9734,32.9048,32.9477,381485.0
2019-01-02 10:50:00,38.46,38.57,38.45,38.54,870527.0,32.9391,33.0333,32.9305,33.0076,870527.0
2019-01-02 11:00:00,38.55,38.61,38.5,38.6,979855.0,33.0162,33.0676,32.9734,33.059,979855.0
2019-01-02 11:10:00,38.6,38.64,38.58,38.63,674389.0,33.059,33.0933,33.0419,33.0847,674389.0
2019-01-02 11:20:00,38.64,38.65,38.55,38.56,727858.0,33.0933,33.1018,33.0162,33.0247,727858.0
2019-01-02 11:30:00,38.56,38.6,38.53,38.56,510500.0,33.0247,33.059,32.9991,33.0247,510500.0
2019-01-02 11:40:00,38.57,38.69,38.56,38.68,389499.0,33.0333,33.1361,33.0247,33.1275,389499.0
2019-01-02 11:50:00,38.68,38.68,38.59,38.6,694929.0,33.1275,33.1275,33.0504,33.059,694929.0
2019-01-02 12:00:00,38.6,38.61,38.55,38.58,507306.0,33.059,33.0676,33.0162,33.0419,507306.0
2019-01-02 12:10:00,38.58,38.59,38.5,38.51,315545.0,33.0419,33.0504,32.9734,32.9819,315545.0
2019-01-02 12:20:00,38.51,38.55,38.48,38.54,314683.0,32.9819,33.0162,32.9562,33.0076,314683.0
2019-01-02 12:30:00,38.54,38.68,38.53,38.68,670429.0,33.0076,33.1275,32.9991,33.1275,670429.0
2019-01-02 12:40:00,38.68,38.68,38.63,38.64,450929.0,33.1275,33.1275,33.0847,33.0933,450929.0
2019-01-02 12:50:00,38.64,38.66,38.59,38.62,438598.0,33.0933,33.1104,33.0504,33.0761,438598.0
2019-01-02 13:00:00,38.62,38.69,38.61,38.64,227572.0,33.0761,33.1361,33.0676,33.0933,227572.0
2019-01-02 13:10:00,38.65,38.67,38.6,38.67,354435.0,33.1018,33.119,33.059,33.119,354435.0
2019-01-02 13:20:00,38.67,38.71,38.64,38.66,485517.0,33.119,33.1532,33.0933,33.1104,485517.0
2019-01-02 13:30:00,38.67,38.68,38.6,38.61,399545.0,33.119,33.1275,33.059,33.0676,399545.0
2019-01-02 13:40:00,38.61,38.69,38.6,38.68,402228.0,33.0676,33.1361,33.059,33.1275,402228.0
2019-01-02 13:50:00,38.67,38.72,38.65,38.71,236552.0,33.119,33.1618,33.1018,33.1532,236552.0
2019-01-02 14:00:00,38.71,38.71,38.6,38.62,198588.0,33.1532,33.1532,33.059,33.0761,198588.0
2019-01-02 14:10:00,38.62,38.65,38.58,38.63,140394.0,33.0761,33.1018,33.0419,33.0847,140394.0
2019-01-02 14:20:00,38.63,38.68,38.62,38.64,177266.0,33.0847,33.1275,33.0761,33.0933,177266.0
2019-01-02 14:30:00,38.64,38.68,38.63,38.63,275656.0,33.0933,33.1275,33.0847,33.0847,275656.0
2019-01-02 14:40:00,38.64,38.64,38.56,38.63,354018.0,33.0933,33.0933,33.0247,33.0847,354018.0
2019-01-02 14:50:00,38.62,38.63,38.56,38.57,177663.0,33.0761,33.0847,33.0247,33.0333,177663.0
2019-01-02 15:00:00,38.56,38.59,38.5,38.52,531322.0,33.0247,33.0504,32.9734,32.9905,531322.0
2019-01-02 15:10:00,38.52,38.55,38.47,38.51,1002819.0,32.9905,33.0162,32.9477,32.9819,1002819.0
2019-01-02 15:20:00,38.51,38.57,38.5,38.55,478456.0,32.9819,33.0333,32.9734,33.0162,478456.0
2019-01-02 15:30:00,38.55,38.59,38.49,38.54,769348.0,33.0162,33.0504,32.9648,33.0076,769348.0
2019-01-02 15:40:00,38.54,38.62,38.53,38.62,863560.0,33.0076,33.0761,32.9991,33.0761,863560.0
2019-01-02 15:50:00,38.62,38.78,38.61,38.73,2815440.0,33.0761,33.2132,33.0676,33.1703,2815440.0
2019-01-03 09:30:00,38.28,38.33,38.24,38.25,1312000.0,32.7849,32.8278,32.7507,32.7592,1312000.0
2019-01-03 09:40:00,38.25,38.32,38.22,38.22,705802.0,32.7592,32.8192,32.7336,32.7336,705802.0
2019-01-03 09:50:00,38.23,38.26,38.19,38.25,756018.0,32.7421,32.7678,32.7079,32.7592,756018.0
2019-01-03 10:00:00,38.25,38.26,38.14,38.15,704454.0,32.7592,32.7678,32.665,32.6736,704454.0
2019-01-03 10:10:00,38.15,38.17,38.1,38.15,695770.0,32.6736,32.6907,32.6308,32.6736,695770.0
2019-01-03 10:20:00,38.15,38.21,38.12,38.19,620507.0,32.6736,32.725,32.6479,32.7079,620507.0
2019-01-03 10:30:00,38.19,38.19,38.06,38.09,542622.0,32.7079,32.7079,32.5965,32.6222,542622.0
2019-01-03 10:40:00,38.09,38.13,38.05,38.09,635838.0,32.6222,32.6565,32.588,32.6222,635838.0
2019-01-03 10:50:00,38.09,38.18,38.08,38.18,526657.0,32.6222,32.6993,32.6136,32.6993,526657.0
2019-01-03 11:00:00,38.18,38.22,38.12,38.13,913443.0,32.6993,32.7336,32.6479,32.6565,913443.0
2019-01-03 11:10:00,38.13,38.23,38.12,38.21,756928.0,32.6565,32.7421,32.6479,32.725,756928.0
2019-01-03 11:20:00,38.21,38.27,38.17,38.18,644494.0,32.725,32.7764,32.6907,32.6993,644494.0
2019-01-03 11:30:00,38.18,38.28,38.13,38.26,493322.0,32.6993,32.7849,32.6565,32.7678,493322.0
2019-01-03 11:40:00,38.27,38.37,38.27,38.32,655202.0,32.7764,32.862,32.7764,32.8192,655202.0
2019-01-03 11:50:00,38.32,38.34,38.26,38.3,1301809.0,32.8192,32.8363,32.7678,32.8021,1301809.0
2019-01-03 12:00:00,38.3,38.33,38.24,38.26,404068.0,32.8021,32.8278,32.7507,32.7678,404068.0
2019-01-03 12:10:00,38.26,38.32,38.21,38.24,171173.0,32.7678,32.8192,32.725,32.7507,171173.0
2019-01-03 12:20:00,38.23,38.3,38.21,38.24,84261.0,32.7421,32.8021,32.725,32.7507,84261.0
2019-01-03 12:30:00,38.24,38.3,38.19,38.21,190400.0,32.7507,32.8021,32.7079,32.725,190400.0
2019-01-03 12:40:00,38.22,38.29,38.21,38.26,177050.0,32.7336,32.7935,32.725,32.7678,177050.0
2019-01-03 12:50:00,38.26,38.32,38.25,38.29,183300.0,32.7678,32.8192,32.7592,32.7935,183300.0
2019-01-03 13:00:00,38.29,38.29,38.22,38.23,269596.0,32.7935,32.7935,32.7336,32.7421,269596.0
2019-01-03 13:10:00,38.23,38.26,38.12,38.13,372160.0,32.7421,32.7678,32.6479,32.6565,372160.0
2019-01-03 13:20:00,38.13,38.19,38.12,38.16,184286.0,32.6565,32.7079,32.6479,32.6822,184286.0
2019-01-03 13:30:00,38.16,38.2,38.1,38.2,241603.0,32.6822,32.7164,32.6308,32.7164,241603.0
2019-01-03 13:40:00,38.19,38.24,38.15,38.16,185684.0,32.7079,32.7507,32.6736,32.6822,185684.0
2019-01-03 13:50:00,38.16,38.16,38.08,38.11,293852.0,32.6822,32.6822,32.6136,32.6393,293852.0
2019-01-03 14:00:00,38.1,38.14,38.08,38.1,1088267.0,32.6308,32.665,32.6136,32.6308,1088267.0
2019-01-03 14:10:00,38.11,38.13,38.06,38.1,792146.0,32.6393,32.6565,32.5965,32.6308,792146.0
2019-01-03 14:20:00,38.09,38.16,38.06,38.15,301706.0,32.6222,32.6822,32.5965,32.6736,301706.0
2019-01-03 14:30:00,38.16,38.19,38.11,38.14,345437.0,32.6822,32.7079,32.6393,32.665,345437.0
2019-01-03 14:40:00,38.14,38.15,38.06,38.08,398152.0,32.665,32.6736,32.5965,32.6136,398152.0
2019-01-03 14:50:00,38.07,38.08,38.01,38.03,292815.0,32.6051,32.6136,32.5537,32.5708,292815.0
2019-01-03 15:00:00,38.04,38.05,38.0,38.03,380271.0,32.5794,32.588,32.5451,32.5708,380271.0
2019-01-03 15:10:00,38.02,38.08,38.0,38.05,620463.0,32.5623,32.6136,32.5451,32.588,620463.0
2019-01-03 15:20:00,38.05,38.08,38.0,38.05,706073.0,32.588,32.6136,32.5451,32.588,706073.0
2019-01-03 15:30:00,38.05,38.14,38.03,38.07,1418943.0,32.588,32.665,32.5708,32.6051,1418943.0
2019-01-03 15:40:00,38.07,38.16,38.06,38.13,1729958.0,32.6051,32.6822,32.5965,32.6565,1729958.0
2019-01-03 15:50:00,38.13,38.15,38.03,38.08,3494770.0,32.6565,32.6736,32.5708,32.6136,3494770.0
2019-01-04 09:30:00,38.96,38.97,38.86,38.89,1991607.0,33.3673,33.3759,33.2817,33.3074,1991607.0
2019-01-04 09:40:00,38.9,38.97,38.88,38.95,1069206.0,33.3159,33.3759,33.2988,33.3588,1069206.0
2019-01-04 09:50:00,38.95,38.99,38.9,38.97,774478.0,33.3588,33.393,33.3159,33.3759,774478.0
2019-01-04 10:00:00,38.97,39.03,38.97,39.02,779110.0,33.3759,33.4273,33.3759,33.4187,779110.0
2019-01-04 10:10:00,39.02,39.03,38.95,39.0,1453316.0,33.4187,33.4273,33.3588,33.4016,1453316.0
2019-01-04 10:20:00,39.01,39.26,38.94,39.25,1337550.0,33.4101,33.6243,33.3502,33.6157,1337550.0
2019-01-04 10:30:00,39.26,39.28,39.23,39.24,1589853.0,33.6243,33.6414,33.5986,33.6071,1589853.0
2019-01-04 10:40:00,39.24,39.32,39.21,39.3,1357649.0,33.6071,33.6756,33.5814,33.6585,1357649.0
2019-01-04 10:50:00,39.31,39.45,39.3,39.44,1256403.0,33.6671,33.787,33.6585,33.7784,1256403.0
2019-01-04 11:00:00,39.43,39.47,39.41,39.47,696051.0,33.7699,33.8041,33.7527,33.8041,696051.0
2019-01-04 11:10:00,39.46,39.49,39.34,39.36,1588692.0,33.7956,33.8212,33.6928,33.7099,1588692.0
2019-01-04 11:20:00,39.36,39.37,39.23,39.29,1255731.0,33.7099,33.7185,33.5986,33.65,1255731.0
2019-01-04 11:30:00,39.28,39.34,39.24,39.28,1028473.0,33.6414,33.6928,33.6071,33.6414,1028473.0
2019-01-04 11:40:00,39.28,39.39,39.27,39.37,710834.0,33.6414,33.7356,33.6328,33.7185,710834.0
2019-01-04 11:50:00,39.38,39.44,39.37,39.4,1106120.0,33.727,33.7784,33.7185,33.7442,1106120.0
2019-01-04 12:00:00,39.4,39.46,39.36,39.45,577636.0,33.7442,33.7956,33.7099,33.787,577636.0
2019-01-04 12:10:00,39.44,39.5,39.42,39.48,500043.0,33.7784,33.8298,33.7613,33.8127,500043.0
2019-01-04 12:20:00,39.48,39.51,39.47,39.49,642173.0,33.8127,33.8384,33.8041,33.8212,642173.0
2019-01-04 12:30:00,39.49,39.54,39.46,39.54,265556.0,33.8212,33.8641,33.7956,33.8641,265556.0
2019-01-04 12:40:00,39.53,39.6,39.53,39.6,419174.0,33.8555,33.9155,33.8555,33.9155,419174.0
2019-01-04 12:50:00,39.6,39.64,39.56,39.59,1037042.0,33.9155,33.9497,33.8812,33.9069,1037042.0
2019-01-04 13:00:00,39.59,39.65,39.59,39.63,478287.0,33.9069,33.9583,33.9069,33.9411,478287.0
2019-01-04 13:10:00,39.63,39.64,39.54,39.59,823583.0,33.9411,33.9497,33.8641,33.9069,823583.0
2019-01-04 13:20:00,39.59,39.63,39.52,39.55,862164.0,33.9069,33.9411,33.8469,33.8726,862164.0
2019-01-04 13:30:00,39.55,39.6,39.54,39.54,509516.0,33.8726,33.9155,33.8641,33.8641,509516.0
2019-01-04 13:40:00,39.55,39.55,39.46,39.48,556436.0,33.8726,33.8726,33.7956,33.8127,556436.0
2019-01-04 13:50:00,39.49,39.5,39.45,39.49,379889.0,33.8212,33.8298,33.787,33.8212,379889.0
2019-01-04 14:00:00,39.49,39.5,39.4,39.44,457976.0,33.8212,33.8298,33.7442,33.7784,457976.0
2019-01-04 14:10:00,39.44,39.51,39.43,39.5,381994.0,33.7784,33.8384,33.7699,33.8298,381994.0
2019-01-04 14:20:00,39.5,39.57,39.5,39.54,281992.0,33.8298,33.8898,33.8298,33.8641,281992.0
2019-01-04 14:30:00,39.54,39.56,39.51,39.52,378890.0,33.8641,33.8812,33.8384,33.8469,378890.0
2019-01-04 14:40:00,39.52,39.54,39.37,39.42,1384980.0,33.8469,33.8641,33.7185,33.7613,1384980.0
2019-01-04 14:50:00,39.43,39.44,39.36,39.37,482051.0,33.7699,33.7784,33.7099,33.7185,482051.0
2019-01-04 15:00:00,39.37,39.44,39.37,39.4,472081.0,33.7185,33.7784,33.7185,33.7442,472081.0
2019-01-04 15:10:00,39.4,39.46,39.4,39.44,580414.0,33.7442,33.7956,33.7442,33.7784,580414.0
2019-01-04 15:20:00,39.44,39.45,39.36,39.41,795450.0,33.7784,33.787,33.7099,33.7527,795450.0
2019-01-04 15:30:00,39.41,39.44,39.37,39.41,1074321.0,33.7527,33.7784,33.7185,33.7527,1074321.0
2019-01-04 15:40:00,39.4,39.45,39.38,39.41,1685450.0,33.7442,33.787,33.727,33.7527,1685450.0
2019-01-04 15:50:00,39.4,39.47,39.32,39.36,5064320.0,33.7442,33.8041,33.6756,33.7099,5064320.0
2019-01-07 09:30:00,39.19,39.24,39.1,39.16,1580537.0,33.5643,33.6071,33.4872,33.5386,1580537.0
2019-01-07 09:40:00,39.16,39.21,39.14,39.16,767296.0,33.5386,33.5814,33.5215,33.5386,767296.0
2019-01-07 09:50:00,39.16,39.23,39.12,39.22,907129.0,33.5386,33.5986,33.5044,33.59,907129.0
2019-01-07 10:00:00,39.21,39.27,39.17,39.21,1914882.0,33.5814,33.6328,33.5472,33.5814,1914882.0
2019-01-07 10:10:00,39.22,39.23,39.12,39.15,575784.0,33.59,33.5986,33.5044,33.5301,575784.0
2019-01-07 10:20:00,39.15,39.19,39.1,39.15,541101.0,33.5301,33.5643,33.4872,33.5301,541101.0
2019-01-07 10:30:00,39.15,39.24,39.14,39.18,584151.0,33.5301,33.6071,33.5215,33.5557,584151.0
2019-01-07 10:40:00,39.17,39.25,39.15,39.24,422209.0,33.5472,33.6157,33.5301,33.6071,422209.0
2019-01-07 10:50:00,39.24,39.29,39.23,39.28,1473158.0,33.6071,33.65,33.5986,33.6414,1473158.0
2019-01-07 11:00:00,39.28,39.36,39.26,39.3,1042429.0,33.6414,33.7099,33.6243,33.6585,1042429.0
2019-01-07 11:10:00,39.3,39.34,39.29,39.32,908461.0,33.6585,33.6928,33.65,33.6756,908461.0
2019-01-07 11:20:00,39.31,39.32,39.24,39.27,730069.0,33.6671,33.6756,33.6071,33.6328,730069.0
2019-01-07 11:30:00,39.27,39.32,39.24,39.29,640054.0,33.6328,33.6756,33.6071,33.65,640054.0
2019-01-07 11:40:00,39.29,39.36,39.28,39.34,567443.0,33.65,33.7099,33.6414,33.6928,567443.0
2019-01-07 11:50:00,39.35,39.39,39.34,39.38,373195.0,33.7013,33.7356,33.6928,33.727,373195.0
2019-01-07 12:00:00,39.38,39.43,39.36,39.38,1665082.0,33.727,33.7699,33.7099,33.727,1665082.0
2019-01-07 12:10:00,39.38,39.41,39.37,39.4,166240.0,33.727,33.7527,33.7185,33.7442,166240.0
2019-01-07 12:20:00,39.39,39.47,39.39,39.45,387759.0,33.7356,33.8041,33.7356,33.787,387759.0
2019-01-07 12:30:00,39.45,39.51,39.44,39.49,532460.0,33.787,33.8384,33.7784,33.8212,532460.0
2019-01-07 12:40:00,39.49,39.52,39.45,39.5,287353.0,33.8212,33.8469,33.787,33.8298,287353.0
2019-01-07 12:50:00,39.5,39.53,39.46,39.51,607718.0,33.8298,33.8555,33.7956,33.8384,607718.0
2019-01-07 13:00:00,39.51,39.55,39.48,39.51,497160.0,33.8384,33.8726,33.8127,33.8384,497160.0
2019-01-07 13:10:00,39.51,39.58,39.5,39.56,240361.0,33.8384,33.8983,33.8298,33.8812,240361.0
2019-01-07 13:20:00,39.56,39.57,39.5,39.53,281972.0,33.8812,33.8898,33.8298,33.8555,281972.0
2019-01-07 13:30:00,39.52,39.57,39.51,39.57,269233.0,33.8469,33.8898,33.8384,33.8898,269233.0
2019-01-07 13:40:00,39.57,39.59,39.51,39.52,269270.0,33.8898,33.9069,33.8384,33.8469,269270.0
2019-01-07 13:50:00,39.51,39.52,39.46,39.52,626000.0,33.8384,33.8469,33.7956,33.8469,626000.0
2019-01-07 14:00:00,39.51,39.57,39.51,39.51,315905.0,33.8384,33.8898,33.8384,33.8384,315905.0
2019-01-07 14:10:00,39.51,39.54,39.47,39.52,382557.0,33.8384,33.8641,33.8041,33.8469,382557.0
2019-01-07 14:20:00,39.53,39.54,39.47,39.48,222409.0,33.8555,33.8641,33.8041,33.8127,222409.0
2019-01-07 14:30:00,39.49,39.55,39.47,39.51,525290.0,33.8212,33.8726,33.8041,33.8384,525290.0
2019-01-07 14:40:00,39.52,39.56,39.49,39.53,289317.0,33.8469,33.8812,33.8212,33.8555,289317.0
2019-01-07 14:50:00,39.53,39.53,39.46,39.48,277105.0,33.8555,33.8555,33.7956,33.8127,277105.0
2019-01-07 15:00:00,39.48,39.57,39.48,39.54,228762.0,33.8127,33.8898,33.8127,33.8641,228762.0
2019-01-07 15:10:00,39.55,39.56,39.51,39.53,408174.0,33.8726,33.8812,33.8384,33.8555,408174.0
2019-01-07 15:20:00,39.53,39.55,39.51,39.52,169450.0,33.8555,33.8726,33.8384,33.8469,169450.0
2019-01-07 15:30:00,39.53,39.53,39.47,39.51,1100595.0,33.8555,33.8555,33.8041,33.8384,1100595.0
2019-01-07 15:40:00,39.5,39.54,39.47,39.53,891230.0,33.8298,33.8641,33.8041,33.8555,891230.0
2019-01-07 15:50:00,39.52,39.54,39.45,39.46,1904633.0,33.8469,33.8641,33.787,33.7956,1904633.0
2019-01-08 09:30:00,39.58,39.69,39.56,39.62,1594382.0,33.8983,33.9925,33.8812,33.9326,1594382.0
2019-01-08 09:40:00,39.62,39.69,39.56,39.59,740203.0,33.9326,33.9925,33.8812,33.9069,740203.0
2019-01-08 09:50:00,39.59,39.61,39.56,39.59,331726.0,33.9069,33.924,33.8812,33.9069,331726.0
2019-01-08 10:00:00,39.59,39.68,39.58,39.63,427454.0,33.9069,33.984,33.8983,33.9411,427454.0
2019-01-08 10:10:00,39.63,39.64,39.49,39.5,513460.0,33.9411,33.9497,33.8212,33.8298,513460.0
2019-01-08 10:20:00,39.5,39.53,39.48,39.51,396576.0,33.8298,33.8555,33.8127,33.8384,396576.0
2019-01-08 10:30:00,39.51,39.53,39.44,39.52,488746.0,33.8384,33.8555,33.7784,33.8469,488746.0
2019-01-08 10:40:00,39.52,39.53,39.43,39.44,256863.0,33.8469,33.8555,33.7699,33.7784,256863.0
2019-01-08 10:50:00,39.45,39.46,39.36,39.43,646807.0,33.787,33.7956,33.7099,33.7699,646807.0
2019-01-08 11:00:00,39.44,39.52,39.43,39.5,449807.0,33.7784,33.8469,33.7699,33.8298,449807.0
2019-01-08 11:10:00,39.5,39.51,39.45,39.49,195682.0,33.8298,33.8384,33.787,33.8212,195682.0
2019-01-08 11:20:00,39.5,39.5,39.43,39.45,334277.0,33.8298,33.8298,33.7699,33.787,334277.0
2019-01-08 11:30:00,39.44,39.46,39.4,39.44,1539953.0,33.7784,33.7956,33.7442,33.7784,1539953.0
2019-01-08 11:40:00,39.44,39.46,39.4,39.42,655657.0,33.7784,33.7956,33.7442,33.7613,655657.0
2019-01-08 11:50:00,39.41,39.46,39.39,39.46,327744.0,33.7527,33.7956,33.7356,33.7956,327744.0
2019-01-08 12:00:00,39.46,39.54,39.45,39.53,794957.0,33.7956,33.8641,33.787,33.8555,794957.0
2019-01-08 12:10:00,39.53,39.65,39.53,39.64,806797.0,33.8555,33.9583,33.8555,33.9497,806797.0
2019-01-08 12:20:00,39.64,39.74,39.61,39.68,1313996.0,33.9497,34.0354,33.924,33.984,1313996.0
2019-01-08 12:30:00,39.68,39.69,39.65,39.65,446745.0,33.984,33.9925,33.9583,33.9583,446745.0
2019-01-08 12:40:00,39.65,39.66,39.56,39.57,327994.0,33.9583,33.9668,33.8812,33.8898,327994.0
2019-01-08 12:50:00,39.57,39.58,39.54,39.55,250450.0,33.8898,33.8983,33.8641,33.8726,250450.0
2019-01-08 13:00:00,39.55,39.57,39.52,39.55,184480.0,33.8726,33.8898,33.8469,33.8726,184480.0
2019-01-08 13:10:00,39.55,39.6,39.52,39.58,223292.0,33.8726,33.9155,33.8469,33.8983,223292.0
2019-01-08 13:20:00,39.58,39.63,39.58,39.62,184242.0,33.8983,33.9411,33.8983,33.9326,184242.0
2019-01-08 13:30:00,39.62,39.66,39.61,39.64,211939.0,33.9326,33.9668,33.924,33.9497,211939.0
2019-01-08 13:40:00,39.64,39.64,39.58,39.62,191517.0,33.9497,33.9497,33.8983,33.9326,191517.0
2019-01-08 13:50:00,39.62,39.7,39.62,39.64,205496.0,33.9326,34.0011,33.9326,33.9497,205496.0
2019-01-08 14:00:00,39.63,39.66,39.61,39.65,293153.0,33.9411,33.9668,33.924,33.9583,293153.0
2019-01-08 14:10:00,39.65,39.68,39.64,39.66,495664.0,33.9583,33.984,33.9497,33.9668,495664.0
2019-01-08 14:20:00,39.66,39.66,39.63,39.65,301882.0,33.9668,33.9668,33.9411,33.9583,301882.0
2019-01-08 14:30:00,39.65,39.7,39.64,39.7,340162.0,33.9583,34.0011,33.9497,34.0011,340162.0
2019-01-08 14:40:00,39.7,39.74,39.68,39.72,369790.0,34.0011,34.0354,33.984,34.0182,369790.0
2019-01-08 14:50:00,39.72,39.75,39.66,39.73,708874.0,34.0182,34.0439,33.9668,34.0268,708874.0
2019-01-08 15:00:00,39.73,39.79,39.68,39.71,696936.0,34.0268,34.0782,33.984,34.0097,696936.0
2019-01-08 15:10:00,39.71,39.73,39.68,39.73,677727.0,34.0097,34.0268,33.984,34.0268,677727.0
2019-01-08 15:20:00,39.73,39.74,39.7,39.73,476507.0,34.0268,34.0354,34.0011,34.0268,476507.0
2019-01-08 15:30:00,39.73,39.79,39.72,39.73,1203727.0,34.0268,34.0782,34.0182,34.0268,1203727.0
2019-01-08 15:40:00,39.73,39.74,39.67,39.67,1518184.0,34.0268,34.0354,33.9754,33.9754,1518184.0
2019-01-08 15:50:00,39.67,39.68,39.63,39.65,4054081.0,33.9754,33.984,33.9411,33.9583,4054081.0
2019-01-09 09:30:00,40.12,40.3,40.1,40.25,943939.0,34.3608,34.515,34.3437,34.4721,943939.0
2019-01-09 09:40:00,40.25,40.27,40.18,40.26,1676863.0,34.4721,34.4893,34.4122,34.4807,1676863.0
2019-01-09 09:50:00,40.26,40.33,40.25,40.3,1243956.0,34.4807,34.5407,34.4721,34.515,1243956.0
2019-01-09 10:00:00,40.3,40.35,40.26,40.29,862916.0,34.515,34.5578,34.4807,34.5064,862916.0
2019-01-09 10:10:00,40.29,40.31,40.22,40.28,771746.0,34.5064,34.5235,34.4465,34.4978,771746.0
2019-01-09 10:20:00,40.29,40.32,40.27,40.3,387026.0,34.5064,34.5321,34.4893,34.515,387026.0
2019-01-09 10:30:00,40.3,40.3,40.18,40.23,494039.0,34.515,34.515,34.4122,34.455,494039.0
2019-01-09 10:40:00,40.23,40.23,40.09,40.16,771617.0,34.455,34.455,34.3351,34.3951,771617.0
2019-01-09 10:50:00,40.16,40.21,40.15,40.21,416382.0,34.3951,34.4379,34.3865,34.4379,416382.0
2019-01-09 11:00:00,40.21,40.3,40.2,40.22,466064.0,34.4379,34.515,34.4293,34.4465,466064.0
2019-01-09 11:10:00,40.22,40.25,40.16,40.21,357966.0,34.4465,34.4721,34.3951,34.4379,357966.0
2019-01-09 11:20:00,40.2,40.27,40.17,40.23,320834.0,34.4293,34.4893,34.4036,34.455,320834.0
2019-01-09 11:30:00,40.23,40.27,40.19,40.2,542567.0,34.455,34.4893,34.4208,34.4293,542567.0
2019-01-09 11:40:00,40.21,40.28,40.16,40.27,1086708.0,34.4379,34.4978,34.3951,34.4893,1086708.0
2019-01-09 11:50:00,40.26,40.32,40.25,40.3,612612.0,34.4807,34.5321,34.4721,34.515,612612.0
2019-01-09 12:00:00,40.3,40.31,40.24,40.26,351670.0,34.515,34.5235,34.4636,34.4807,351670.0
2019-01-09 12:10:00,40.26,40.32,40.25,40.31,259858.0,34.4807,34.5321,34.4721,34.5235,259858.0
2019-01-09 12:20:00,40.31,40.33,40.29,40.32,127876.0,34.5235,34.5407,34.5064,34.5321,127876.0
2019-01-09 12:30:00,40.33,40.41,40.31,40.38,744715.0,34.5407,34.6092,34.5235,34.5835,744715.0
2019-01-09 12:40:00,40.38,40.49,40.37,40.45,846189.0,34.5835,34.6777,34.5749,34.6434,846189.0
2019-01-09 12:50:00,40.45,40.51,40.43,40.51,570453.0,34.6434,34.6948,34.6263,34.6948,570453.0
2019-01-09 13:00:00,40.51,40.53,40.46,40.49,770503.0,34.6948,34.712,34.652,34.6777,770503.0
2019-01-09 13:10:00,40.48,40.54,40.46,40.54,823909.0,34.6691,34.7205,34.652,34.7205,823909.0
2019-01-09 13:20:00,40.53,40.58,40.52,40.57,324731.0,34.712,34.7548,34.7034,34.7462,324731.0
2019-01-09 13:30:00,40.57,40.59,40.51,40.54,310958.0,34.7462,34.7633,34.6948,34.7205,310958.0
2019-01-09 13:40:00,40.53,40.58,40.53,40.55,438920.0,34.712,34.7548,34.712,34.7291,438920.0
2019-01-09 13:50:00,40.55,40.55,40.5,40.54,444600.0,34.7291,34.7291,34.6863,34.7205,444600.0
2019-01-09 14:00:00,40.53,40.66,40.52,40.66,1343259.0,34.712,34.8233,34.7034,34.8233,1343259.0
2019-01-09 14:10:00,40.66,40.66,40.44,40.45,1024385.0,34.8233,34.8233,34.6349,34.6434,1024385.0
2019-01-09 14:20:00,40.45,40.52,40.44,40.46,876570.0,34.6434,34.7034,34.6349,34.652,876570.0
2019-01-09 14:30:00,40.47,40.53,40.43,40.52,480125.0,34.6606,34.712,34.6263,34.7034,480125.0
2019-01-09 14:40:00,40.51,40.57,40.49,40.57,277458.0,34.6948,34.7462,34.6777,34.7462,277458.0
2019-01-09 14:50:00,40.57,40.57,40.47,40.47,550535.0,34.7462,34.7462,34.6606,34.6606,550535.0
2019-01-09 15:00:00,40.47,40.51,40.44,40.5,775323.0,34.6606,34.6948,34.6349,34.6863,775323.0
2019-01-09 15:10:00,40.5,40.53,40.43,40.48,1094664.0,34.6863,34.712,34.6263,34.6691,1094664.0
2019-01-09 15:20:00,40.48,40.51,40.37,40.38,1120688.0,34.6691,34.6948,34.5749,34.5835,1120688.0
2019-01-09 15:30:00,40.38,40.45,40.33,40.4,2511728.0,34.5835,34.6434,34.5407,34.6006,2511728.0
2019-01-09 15:40:00,40.39,40.42,40.34,40.38,1020941.0,34.592,34.6177,34.5492,34.5835,1020941.0
2019-01-09 15:50:00,40.38,40.42,40.32,40.33,5355464.0,34.5835,34.6177,34.5321,34.5407,5355464.0
2019-01-10 09:30:00,40.13,40.22,40.12,40.17,637718.0,34.3694,34.4465,34.3608,34.4036,637718.0
2019-01-10 09:40:00,40.17,40.18,40.1,40.12,498437.0,34.4036,34.4122,34.3437,34.3608,498437.0
2019-01-10 09:50:00,40.12,40.17,40.11,40.16,608081.0,34.3608,34.4036,34.3522,34.3951,608081.0
2019-01-10 10:00:00,40.16,40.21,40.15,40.21,302810.0,34.3951,34.4379,34.3865,34.4379,302810.0
2019-01-10 10:10:00,40.21,40.23,40.13,40.16,475474.0,34.4379,34.455,34.3694,34.3951,475474.0
2019-01-10 10:20:00,40.16,40.24,40.16,40.23,485042.0,34.3951,34.4636,34.3951,34.455,485042.0
2019-01-10 10:30:00,40.23,40.27,40.22,40.26,1312667.0,34.455,34.4893,34.4465,34.4807,1312667.0
2019-01-10 10:40:00,40.26,40.28,40.22,40.24,401956.0,34.4807,34.4978,34.4465,34.4636,401956.0
2019-01-10 10:50:00,40.24,40.31,40.23,40.3,222898.0,34.4636,34.5235,34.455,34.515,222898.0
2019-01-10 11:00:00,40.3,40.33,40.26,40.32,376867.0,34.515,34.5407,34.4807,34.5321,376867.0
2019-01-10 11:10:00,40.31,40.34,40.3,40.31,205159.0,34.5235,34.5492,34.515,34.5235,205159.0
2019-01-10 11:20:00,40.31,40.33,40.28,40.3,250955.0,34.5235,34.5407,34.4978,34.515,250955.0
2019-01-10 11:30:00,40.3,40.39,40.29,40.37,707661.0,34.515,34.592,34.5064,34.5749,707661.0
2019-01-10 11:40:00,40.37,40.38,40.35,40.38,217834.0,34.5749,34.5835,34.5578,34.5835,217834.0
2019-01-10 11:50:00,40.38,40.4,40.34,40.35,327102.0,34.5835,34.6006,34.5492,34.5578,327102.0
2019-01-10 12:00:00,40.34,40.39,40.26,40.3,861871.0,34.5492,34.592,34.4807,34.515,861871.0
2019-01-10 12:10:00,40.3,40.36,40.3,40.34,380441.0,34.515,34.5664,34.515,34.5492,380441.0
2019-01-10 12:20:00,40.34,40.4,40.32,40.38,382108.0,34.5492,34.6006,34.5321,34.5835,382108.0
2019-01-10 12:30:00,40.38,40.42,40.37,40.41,367145.0,34.5835,34.6177,34.5749,34.6092,367145.0
2019-01-10 12:40:00,40.41,40.49,40.37,40.47,629560.0,34.6092,34.6777,34.5749,34.6606,629560.0
2019-01-10 12:50:00,40.47,40.52,40.42,40.42,466744.0,34.6606,34.7034,34.6177,34.6177,466744.0
2019-01-10 13:00:00,40.42,40.46,40.34,40.34,439678.0,34.6177,34.652,34.5492,34.5492,439678.0
2019-01-10 13:10:00,40.34,40.36,40.26,40.29,289279.0,34.5492,34.5664,34.4807,34.5064,289279.0
2019-01-10 13:20:00,40.28,40.31,40.23,40.28,810531.0,34.4978,34.5235,34.455,34.4978,810531.0
2019-01-10 13:30:00,40.28,40.34,40.25,40.33,656171.0,34.4978,34.5492,34.4721,34.5407,656171.0
2019-01-10 13:40:00,40.33,40.38,40.28,40.37,604638.0,34.5407,34.5835,34.4978,34.5749,604638.0
2019-01-10 13:50:00,40.38,40.41,40.34,40.41,382430.0,34.5835,34.6092,34.5492,34.6092,382430.0
2019-01-10 14:00:00,40.41,40.5,40.41,40.49,434743.0,34.6092,34.6863,34.6092,34.6777,434743.0
2019-01-10 14:10:00,40.5,40.55,40.48,40.55,786235.0,34.6863,34.7291,34.6691,34.7291,786235.0
2019-01-10 14:20:00,40.55,40.59,40.54,40.55,831638.0,34.7291,34.7633,34.7205,34.7291,831638.0
2019-01-10 14:30:00,40.55,40.57,40.51,40.52,642079.0,34.7291,34.7462,34.6948,34.7034,642079.0
2019-01-10 14:40:00,40.51,40.56,40.5,40.51,569091.0,34.6948,34.7376,34.6863,34.6948,569091.0
2019-01-10 14:50:00,40.51,40.52,40.47,40.5,683887.0,34.6948,34.7034,34.6606,34.6863,683887.0
2019-01-10 15:00:00,40.51,40.56,40.49,40.53,389736.0,34.6948,34.7376,34.6777,34.712,389736.0
2019-01-10 15:10:00,40.53,40.54,40.48,40.52,569391.0,34.712,34.7205,34.6691,34.7034,569391.0
2019-01-10 15:20:00,40.52,40.57,40.51,40.55,390115.0,34.7034,34.7462,34.6948,34.7291,390115.0
2019-01-10 15:30:00,40.56,40.58,40.53,40.58,958330.0,34.7376,34.7548,34.712,34.7548,958330.0
2019-01-10 15:40:00,40.58,40.61,40.53,40.55,921133.0,34.7548,34.7805,34.712,34.7291,921133.0
2019-01-10 15:50:00,40.55,40.6,40.53,40.57,2522176.0,34.7291,34.7719,34.712,34.7462,2522176.0
2019-01-11 09:30:00,40.28,40.33,40.24,40.26,1023607.0,34.4978,34.5407,34.4636,34.4807,1023607.0
2019-01-11 09:40:00,40.25,40.28,40.2,40.25,684453.0,34.4721,34.4978,34.4293,34.4721,684453.0
2019-01-11 09:50:00,40.25,40.29,40.2,40.29,615832.0,34.4721,34.5064,34.4293,34.5064,615832.0
2019-01-11 10:00:00,40.29,40.35,40.25,40.35,627983.0,34.5064,34.5578,34.4721,34.5578,627983.0
2019-01-11 10:10:00,40.35,40.36,40.28,40.31,590105.0,34.5578,34.5664,34.4978,34.5235,590105.0
2019-01-11 10:20:00,40.32,40.33,40.25,40.27,186925.0,34.5321,34.5407,34.4721,34.4893,186925.0
2019-01-11 10:30:00,40.27,40.34,40.25,40.32,478997.0,34.4893,34.5492,34.4721,34.5321,478997.0
2019-01-11 10:40:00,40.33,40.36,40.29,40.34,177109.0,34.5407,34.5664,34.5064,34.5492,177109.0
2019-01-11 10:50:00,40.34,40.43,40.29,40.42,241113.0,34.5492,34.6263,34.5064,34.6177,241113.0
2019-01-11 11:00:00,40.43,40.44,40.39,40.42,432356.0,34.6263,34.6349,34.592,34.6177,432356.0
2019-01-11 11:10:00,40.42,40.43,40.37,40.41,372558.0,34.6177,34.6263,34.5749,34.6092,372558.0
2019-01-11 11:20:00,40.4,40.41,40.37,40.4,182213.0,34.6006,34.6092,34.5749,34.6006,182213.0
2019-01-11 11:30:00,40.39,40.41,40.37,40.38,52279.0,34.592,34.6092,34.5749,34.5835,52279.0
2019-01-11 11:40:00,40.38,40.44,40.37,40.42,285229.0,34.5835,34.6349,34.5749,34.6177,285229.0
2019-01-11 11:50:00,40.41,40.43,40.37,40.38,338460.0,34.6092,34.6263,34.5749,34.5835,338460.0
2019-01-11 12:00:00,40.38,40.41,40.36,40.39,329131.0,34.5835,34.6092,34.5664,34.592,329131.0
2019-01-11 12:10:00,40.39,40.39,40.36,40.37,205003.0,34.592,34.592,34.5664,34.5749,205003.0
2019-01-11 12:20:00,40.38,40.41,40.36,40.4,142621.0,34.5835,34.6092,34.5664,34.6006,142621.0
2019-01-11 12:30:00,40.4,40.46,40.39,40.45,89023.0,34.6006,34.652,34.592,34.6434,89023.0
2019-01-11 12:40:00,40.45,40.48,40.42,40.44,208713.0,34.6434,34.6691,34.6177,34.6349,208713.0
2019-01-11 12:50:00,40.44,40.48,40.44,40.47,441426.0,34.6349,34.6691,34.6349,34.6606,441426.0
2019-01-11 13:00:00,40.46,40.47,40.42,40.42,365687.0,34.652,34.6606,34.6177,34.6177,365687.0
2019-01-11 13:10:00,40.43,40.43,40.38,40.4,181023.0,34.6263,34.6263,34.5835,34.6006,181023.0
2019-01-11 13:20:00,40.4,40.41,40.37,40.4,126012.0,34.6006,34.6092,34.5749,34.6006,126012.0
2019-01-11 13:30:00,40.4,40.41,40.38,40.39,131779.0,34.6006,34.6092,34.5835,34.592,131779.0
2019-01-11 13:40:00,40.39,40.41,40.38,40.39,129368.0,34.592,34.6092,34.5835,34.592,129368.0
2019-01-11 13:50:00,40.38,40.41,40.37,40.39,245707.0,34.5835,34.6092,34.5749,34.592,245707.0
2019-01-11 14:00:00,40.39,40.42,40.36,40.41,101474.0,34.592,34.6177,34.5664,34.6092,101474.0
2019-01-11 14:10:00,40.41,40.43,40.39,40.4,106067.0,34.6092,34.6263,34.592,34.6006,106067.0
2019-01-11 14:20:00,40.41,40.42,40.38,40.39,388781.0,34.6092,34.6177,34.5835,34.592,388781.0
2019-01-11 14:30:00,40.39,40.4,40.37,40.39,371480.0,34.592,34.6006,34.5749,34.592,371480.0
2019-01-11 14:40:00,40.39,40.41,40.36,40.37,364812.0,34.592,34.6092,34.5664,34.5749,364812.0
2019-01-11 14:50:00,40.38,40.39,40.35,40.36,263105.0,34.5835,34.592,34.5578,34.5664,263105.0
2019-01-11 15:00:00,40.36,40.38,40.35,40.37,165882.0,34.5664,34.5835,34.5578,34.5749,165882.0
2019-01-11 15:10:00,40.37,40.38,40.33,40.34,273069.0,34.5749,34.5835,34.5407,34.5492,273069.0
2019-01-11 15:20:00,40.34,40.36,40.33,40.34,138066.0,34.5492,34.5664,34.5407,34.5492,138066.0
2019-01-11 15:30:00,40.34,40.39,40.34,40.38,808320.0,34.5492,34.592,34.5492,34.5835,808320.0
2019-01-11 15:40:00,40.38,40.44,40.37,40.42,794630.0,34.5835,34.6349,34.5749,34.6177,794630.0
2019-01-11 15:50:00,40.43,40.45,40.37,40.39,2098349.0,34.6263,34.6434,34.5749,34.592,2098349.0
2019-01-14 09:30:00,39.75,39.86,39.7,39.84,2130304.0,34.0439,34.1381,34.0011,34.121,2130304.0
2019-01-14 09:40:00,39.84,39.88,39.79,39.81,529629.0,34.121,34.1553,34.0782,34.0953,529629.0
2019-01-14 09:50:00,39.81,39.9,39.8,39.86,1442881.0,34.0953,34.1724,34.0867,34.1381,1442881.0
2019-01-14 10:00:00,39.85,39.91,39.81,39.9,606663.0,34.1296,34.181,34.0953,34.1724,606663.0
2019-01-14 10:10:00,39.9,39.92,39.88,39.92,551482.0,34.1724,34.1895,34.1553,34.1895,551482.0
2019-01-14 10:20:00,39.91,39.93,39.87,39.89,322156.0,34.181,34.1981,34.1467,34.1638,322156.0
2019-01-14 10:30:00,39.89,39.95,39.89,39.92,227236.0,34.1638,34.2152,34.1638,34.1895,227236.0
2019-01-14 10:40:00,39.92,39.95,39.86,39.88,367023.0,34.1895,34.2152,34.1381,34.1553,367023.0
2019-01-14 10:50:00,39.88,39.96,39.87,39.94,203497.0,34.1553,34.2238,34.1467,34.2066,203497.0
2019-01-14 11:00:00,39.94,39.94,39.86,39.88,664562.0,34.2066,34.2066,34.1381,34.1553,664562.0
2019-01-14 11:10:00,39.88,39.89,39.83,39.84,218847.0,34.1553,34.1638,34.1124,34.121,218847.0
2019-01-14 11:20:00,39.84,39.88,39.82,39.87,321512.0,34.121,34.1553,34.1039,34.1467,321512.0
2019-01-14 11:30:00,39.87,39.96,39.86,39.95,349961.0,34.1467,34.2238,34.1381,34.2152,349961.0
2019-01-14 11:40:00,39.96,40.0,39.96,39.98,359478.0,34.2238,34.258,34.2238,34.2409,359478.0
2019-01-14 11:50:00,39.98,39.99,39.94,39.98,534178.0,34.2409,34.2495,34.2066,34.2409,534178.0
2019-01-14 12:00:00,39.98,40.02,39.98,40.02,196189.0,34.2409,34.2752,34.2409,34.2752,196189.0
2019-01-14 12:10:00,40.01,40.08,40.0,40.06,163736.0,34.2666,34.3265,34.258,34.3094,163736.0
2019-01-14 12:20:00,40.06,40.07,40.03,40.04,216924.0,34.3094,34.318,34.2837,34.2923,216924.0
2019-01-14 12:30:00,40.05,40.05,40.01,40.04,145096.0,34.3009,34.3009,34.2666,34.2923,145096.0
2019-01-14 12:40:00,40.04,40.06,40.02,40.04,183000.0,34.2923,34.3094,34.2752,34.2923,183000.0
2019-01-14 12:50:00,40.04,40.05,40.0,40.01,332331.0,34.2923,34.3009,34.258,34.2666,332331.0
2019-01-14 13:00:00,40.01,40.03,39.98,40.01,248989.0,34.2666,34.2837,34.2409,34.2666,248989.0
2019-01-14 13:10:00,40.02,40.08,40.01,40.07,97701.0,34.2752,34.3265,34.2666,34.318,97701.0
2019-01-14 13:20:00,40.07,40.08,40.04,40.05,126699.0,34.318,34.3265,34.2923,34.3009,126699.0
2019-01-14 13:30:00,40.05,40.09,40.04,40.09,236128.0,34.3009,34.3351,34.2923,34.3351,236128.0
2019-01-14 13:40:00,40.09,40.11,40.08,40.09,124356.0,34.3351,34.3522,34.3265,34.3351,124356.0
2019-01-14 13:50:00,40.09,40.1,40.06,40.09,161954.0,34.3351,34.3437,34.3094,34.3351,161954.0
2019-01-14 14:00:00,40.09,40.09,40.05,40.06,192039.0,34.3351,34.3351,34.3009,34.3094,192039.0
2019-01-14 14:10:00,40.06,40.07,40.01,40.02,227177.0,34.3094,34.318,34.2666,34.2752,227177.0
2019-01-14 14:20:00,40.02,40.03,39.98,40.0,173662.0,34.2752,34.2837,34.2409,34.258,173662.0
2019-01-14 14:30:00,40.0,40.01,39.98,39.99,153028.0,34.258,34.2666,34.2409,34.2495,153028.0
2019-01-14 14:40:00,39.99,40.02,39.99,40.01,104292.0,34.2495,34.2752,34.2495,34.2666,104292.0
2019-01-14 14:50:00,40.01,40.06,40.0,40.04,137910.0,34.2666,34.3094,34.258,34.2923,137910.0
2019-01-14 15:00:00,40.04,40.05,40.02,40.03,86243.0,34.2923,34.3009,34.2752,34.2837,86243.0
2019-01-14 15:10:00,40.03,40.03,40.0,40.02,111521.0,34.2837,34.2837,34.258,34.2752,111521.0
2019-01-14 15:20:00,40.02,40.04,40.0,40.01,106380.0,34.2752,34.2923,34.258,34.2666,106380.0
2019-01-14 15:30:00,40.01,40.03,40.0,40.02,323911.0,34.2666,34.2837,34.258,34.2752,323911.0
2019-01-14 15:40:00,40.02,40.02,39.98,39.99,609860.0,34.2752,34.2752,34.2409,34.2495,609860.0
2019-01-14 15:50:00,39.99,39.99,39.9,39.92,2417097.0,34.2495,34.2495,34.1724,34.1895,2417097.0
2019-01-15 09:30:00,40.33,40.41,40.29,40.38,2634792.0,34.5407,34.6092,34.5064,34.5835,2634792.0
2019-01-15 09:40:00,40.37,40.46,40.37,40.42,2353679.0,34.5749,34.652,34.5749,34.6177,2353679.0
2019-01-15 09:50:00,40.42,40.47,40.39,40.41,1057456.0,34.6177,34.6606,34.592,34.6092,1057456.0
2019-01-15 10:00:00,40.41,40.53,40.41,40.42,1232442.0,34.6092,34.712,34.6092,34.6177,1232442.0
2019-01-15 10:10:00,40.43,40.43,40.21,40.32,3170836.0,34.6263,34.6263,34.4379,34.5321,3170836.0
2019-01-15 10:20:00,40.32,40.32,40.22,40.28,727459.0,34.5321,34.5321,34.4465,34.4978,727459.0
2019-01-15 10:30:00,40.29,40.33,40.23,40.29,469806.0,34.5064,34.5407,34.455,34.5064,469806.0
2019-01-15 10:40:00,40.3,40.34,40.28,40.3,430627.0,34.515,34.5492,34.4978,34.515,430627.0
2019-01-15 10:50:00,40.3,40.38,40.29,40.36,672582.0,34.515,34.5835,34.5064,34.5664,672582.0
2019-01-15 11:00:00,40.37,40.4,40.31,40.32,439111.0,34.5749,34.6006,34.5235,34.5321,439111.0
2019-01-15 11:10:00,40.32,40.32,40.27,40.29,417355.0,34.5321,34.5321,34.4893,34.5064,417355.0
2019-01-15 11:20:00,40.29,40.3,40.21,40.25,432114.0,34.5064,34.515,34.4379,34.4721,432114.0
2019-01-15 11:30:00,40.24,40.29,40.2,40.28,262863.0,34.4636,34.5064,34.4293,34.4978,262863.0
2019-01-15 11:40:00,40.28,40.34,40.27,40.34,319899.0,34.4978,34.5492,34.4893,34.5492,319899.0
2019-01-15 11:50:00,40.34,40.39,40.3,40.38,296885.0,34.5492,34.592,34.515,34.5835,296885.0
2019-01-15 12:00:00,40.38,40.42,40.36,40.4,198393.0,34.5835,34.6177,34.5664,34.6006,198393.0
2019-01-15 12:10:00,40.4,40.41,40.37,40.4,412773.0,34.6006,34.6092,34.5749,34.6006,412773.0
2019-01-15 12:20:00,40.4,40.41,40.35,40.36,190254.0,34.6006,34.6092,34.5578,34.5664,190254.0
2019-01-15 12:30:00,40.36,40.36,40.28,40.3,382165.0,34.5664,34.5664,34.4978,34.515,382165.0
2019-01-15 12:40:00,40.3,40.32,40.26,40.27,458534.0,34.515,34.5321,34.4807,34.4893,458534.0
2019-01-15 12:50:00,40.27,40.27,40.22,40.24,293437.0,34.4893,34.4893,34.4465,34.4636,293437.0
2019-01-15 13:00:00,40.24,40.28,40.23,40.27,263640.0,34.4636,34.4978,34.455,34.4893,263640.0
2019-01-15 13:10:00,40.27,40.27,40.23,40.27,203245.0,34.4893,34.4893,34.455,34.4893,203245.0
2019-01-15 13:20:00,40.27,40.29,40.26,40.27,98358.0,34.4893,34.5064,34.4807,34.4893,98358.0
2019-01-15 13:30:00,40.27,40.33,40.27,40.32,155142.0,34.4893,34.5407,34.4893,34.5321,155142.0
2019-01-15 13:40:00,40.32,40.33,40.28,40.3,118357.0,34.5321,34.5407,34.4978,34.515,118357.0
2019-01-15 13:50:00,40.3,40.35,40.3,40.34,171888.0,34.515,34.5578,34.515,34.5492,171888.0
2019-01-15 14:00:00,40.34,40.38,40.32,40.35,128125.0,34.5492,34.5835,34.5321,34.5578,128125.0
2019-01-15 14:10:00,40.36,40.37,40.29,40.33,339748.0,34.5664,34.5749,34.5064,34.5407,339748.0
2019-01-15 14:20:00,40.33,40.33,40.24,40.25,148362.0,34.5407,34.5407,34.4636,34.4721,148362.0
2019-01-15 14:30:00,40.24,40.27,40.17,40.21,227910.0,34.4636,34.4893,34.4036,34.4379,227910.0
2019-01-15 14:40:00,40.2,40.25,40.2,40.22,279536.0,34.4293,34.4721,34.4293,34.4465,279536.0
2019-01-15 14:50:00,40.21,40.26,40.21,40.25,115842.0,34.4379,34.4807,34.4379,34.4721,115842.0
2019-01-15 15:00:00,40.25,40.31,40.23,40.3,247244.0,34.4721,34.5235,34.455,34.515,247244.0
2019-01-15 15:10:00,40.3,40.32,40.27,40.28,118188.0,34.515,34.5321,34.4893,34.4978,118188.0
2019-01-15 15:20:00,40.28,40.28,40.24,40.27,213145.0,34.4978,34.4978,34.4636,34.4893,213145.0
2019-01-15 15:30:00,40.26,40.28,40.23,40.25,646552.0,34.4807,34.4978,34.455,34.4721,646552.0
2019-01-15 15:40:00,40.25,40.3,40.23,40.27,851006.0,34.4721,34.515,34.455,34.4893,851006.0
2019-01-15 15:50:00,40.27,40.34,40.24,40.31,2338656.0,34.4893,34.5492,34.4636,34.5235,2338656.0
2019-01-16 09:30:00,40.67,40.78,40.66,40.77,1751746.0,34.8319,34.9261,34.8233,34.9175,1751746.0
2019-01-16 09:40:00,40.77,40.85,40.76,40.82,903296.0,34.9175,34.986,34.9089,34.9603,903296.0
2019-01-16 09:50:00,40.82,40.85,40.79,40.83,337296.0,34.9603,34.986,34.9346,34.9689,337296.0
2019-01-16 10:00:00,40.84,40.87,40.81,40.85,407578.0,34.9775,35.0031,34.9518,34.986,407578.0
2019-01-16 10:10:00,40.86,40.86,40.8,40.8,845528.0,34.9946,34.9946,34.9432,34.9432,845528.0
2019-01-16 10:20:00,40.8,40.82,40.77,40.79,365952.0,34.9432,34.9603,34.9175,34.9346,365952.0
2019-01-16 10:30:00,40.79,40.8,40.74,40.74,423250.0,34.9346,34.9432,34.8918,34.8918,423250.0
2019-01-16 10:40:00,40.75,40.79,40.73,40.79,433754.0,34.9004,34.9346,34.8832,34.9346,433754.0
2019-01-16 10:50:00,40.79,40.85,40.78,40.83,304907.0,34.9346,34.986,34.9261,34.9689,304907.0
2019-01-16 11:00:00,40.84,40.85,40.77,40.82,573874.0,34.9775,34.986,34.9175,34.9603,573874.0
2019-01-16 11:10:00,40.83,40.88,40.82,40.86,297285.0,34.9689,35.0117,34.9603,34.9946,297285.0
2019-01-16 11:20:00,40.86,40.89,40.84,40.88,578519.0,34.9946,35.0203,34.9775,35.0117,578519.0
2019-01-16 11:30:00,40.89,40.93,40.86,40.91,424325.0,35.0203,35.0545,34.9946,35.0374,424325.0
2019-01-16 11:40:00,40.9,40.91,40.86,40.89,616745.0,35.0288,35.0374,34.9946,35.0203,616745.0
2019-01-16 11:50:00,40.89,40.9,40.85,40.88,646559.0,35.0203,35.0288,34.986,35.0117,646559.0
2019-01-16 12:00:00,40.88,40.93,40.88,40.91,513764.0,35.0117,35.0545,35.0117,35.0374,513764.0
2019-01-16 12:10:00,40.91,40.99,40.91,40.98,496272.0,35.0374,35.1059,35.0374,35.0974,496272.0
2019-01-16 12:20:00,40.98,41.0,40.95,40.99,476965.0,35.0974,35.1145,35.0717,35.1059,476965.0
2019-01-16 12:30:00,40.99,41.0,40.9,40.94,453034.0,35.1059,35.1145,35.0288,35.0631,453034.0
2019-01-16 12:40:00,40.94,40.99,40.94,40.99,228343.0,35.0631,35.1059,35.0631,35.1059,228343.0
2019-01-16 12:50:00,40.99,41.03,40.98,41.02,797452.0,35.1059,35.1402,35.0974,35.1316,797452.0
2019-01-16 13:00:00,41.01,41.02,40.98,41.0,277311.0,35.123,35.1316,35.0974,35.1145,277311.0
2019-01-16 13:10:00,41.0,41.07,40.99,41.05,816989.0,35.1145,35.1744,35.1059,35.1573,816989.0
2019-01-16 13:20:00,41.05,41.07,41.03,41.03,227519.0,35.1573,35.1744,35.1402,35.1402,227519.0
2019-01-16 13:30:00,41.03,41.05,41.02,41.03,333822.0,35.1402,35.1573,35.1316,35.1402,333822.0
2019-01-16 13:40:00,41.04,41.06,41.02,41.05,419860.0,35.1487,35.1659,35.1316,35.1573,419860.0
2019-01-16 13:50:00,41.05,41.06,41.01,41.02,390301.0,35.1573,35.1659,35.123,35.1316,390301.0
2019-01-16 14:00:00,41.02,41.05,41.01,41.02,387369.0,35.1316,35.1573,35.123,35.1316,387369.0
2019-01-16 14:10:00,41.01,41.03,41.0,41.01,308071.0,35.123,35.1402,35.1145,35.123,308071.0
2019-01-16 14:20:00,41.01,41.03,41.0,41.02,382978.0,35.123,35.1402,35.1145,35.1316,382978.0
2019-01-16 14:30:00,41.02,41.07,41.01,41.05,361837.0,35.1316,35.1744,35.123,35.1573,361837.0
2019-01-16 14:40:00,41.05,41.06,41.01,41.02,522899.0,35.1573,35.1659,35.123,35.1316,522899.0
2019-01-16 14:50:00,41.02,41.03,40.93,40.97,998875.0,35.1316,35.1402,35.0545,35.0888,998875.0
2019-01-16 15:00:00,40.97,41.01,40.96,40.99,575161.0,35.0888,35.123,35.0802,35.1059,575161.0
2019-01-16 15:10:00,40.99,41.0,40.96,40.98,406744.0,35.1059,35.1145,35.0802,35.0974,406744.0
2019-01-16 15:20:00,40.98,41.0,40.95,40.98,509171.0,35.0974,35.1145,35.0717,35.0974,509171.0
2019-01-16 15:30:00,40.98,40.99,40.84,40.91,2101291.0,35.0974,35.1059,34.9775,35.0374,2101291.0
2019-01-16 15:40:00,40.91,40.94,40.85,40.88,1261014.0,35.0374,35.0631,34.986,35.0117,1261014.0
2019-01-16 15:50:00,40.88,40.89,40.81,40.85,2371379.0,35.0117,35.0203,34.9518,34.986,2371379.0
2019-01-17 09:30:00,40.55,40.67,40.54,40.65,1426200.0,34.7291,34.8319,34.7205,34.8147,1426200.0
2019-01-17 09:40:00,40.66,40.68,40.64,40.64,264120.0,34.8233,34.8404,34.8062,34.8062,264120.0
2019-01-17 09:50:00,40.64,40.73,40.63,40.7,453320.0,34.8062,34.8832,34.7976,34.8575,453320.0
2019-01-17 10:00:00,40.7,40.7,40.64,40.64,312797.0,34.8575,34.8575,34.8062,34.8062,312797.0
2019-01-17 10:10:00,40.64,40.73,40.64,40.66,351867.0,34.8062,34.8832,34.8062,34.8233,351867.0
2019-01-17 10:20:00,40.66,40.73,40.64,40.72,251897.0,34.8233,34.8832,34.8062,34.8747,251897.0
2019-01-17 10:30:00,40.73,40.73,40.66,40.66,213941.0,34.8832,34.8832,34.8233,34.8233,213941.0
2019-01-17 10:40:00,40.66,40.7,40.65,40.69,192113.0,34.8233,34.8575,34.8147,34.849,192113.0
2019-01-17 10:50:00,40.68,40.74,40.68,40.72,258737.0,34.8404,34.8918,34.8404,34.8747,258737.0
2019-01-17 11:00:00,40.73,40.77,40.72,40.77,324423.0,34.8832,34.9175,34.8747,34.9175,324423.0
2019-01-17 11:10:00,40.77,40.78,40.73,40.74,287449.0,34.9175,34.9261,34.8832,34.8918,287449.0
2019-01-17 11:20:00,40.74,40.75,40.71,40.75,415069.0,34.8918,34.9004,34.8661,34.9004,415069.0
2019-01-17 11:30:00,40.75,40.77,40.72,40.76,378106.0,34.9004,34.9175,34.8747,34.9089,378106.0
2019-01-17 11:40:00,40.76,40.79,40.74,40.76,368393.0,34.9089,34.9346,34.8918,34.9089,368393.0
2019-01-17 11:50:00,40.76,40.77,40.71,40.72,291544.0,34.9089,34.9175,34.8661,34.8747,291544.0
2019-01-17 12:00:00,40.72,40.75,40.68,40.71,112851.0,34.8747,34.9004,34.8404,34.8661,112851.0
2019-01-17 12:10:00,40.71,40.73,40.68,40.7,274908.0,34.8661,34.8832,34.8404,34.8575,274908.0
2019-01-17 12:20:00,40.69,40.7,40.66,40.69,231374.0,34.849,34.8575,34.8233,34.849,231374.0
2019-01-17 12:30:00,40.69,40.72,40.63,40.66,415711.0,34.849,34.8747,34.7976,34.8233,415711.0
2019-01-17 12:40:00,40.66,40.69,40.66,40.66,186321.0,34.8233,34.849,34.8233,34.8233,186321.0
2019-01-17 12:50:00,40.66,40.69,40.64,40.66,307311.0,34.8233,34.849,34.8062,34.8233,307311.0
2019-01-17 13:00:00,40.65,40.68,40.64,40.68,495488.0,34.8147,34.8404,34.8062,34.8404,495488.0
2019-01-17 13:10:00,40.67,40.68,40.66,40.67,273300.0,34.8319,34.8404,34.8233,34.8319,273300.0
2019-01-17 13:20:00,40.67,40.71,40.67,40.68,126117.0,34.8319,34.8661,34.8319,34.8404,126117.0
2019-01-17 13:30:00,40.68,40.7,40.67,40.69,82901.0,34.8404,34.8575,34.8319,34.849,82901.0
2019-01-17 13:40:00,40.69,40.69,40.6,40.62,760688.0,34.849,34.849,34.7719,34.789,760688.0
2019-01-17 13:50:00,40.62,40.65,40.57,40.65,484142.0,34.789,34.8147,34.7462,34.8147,484142.0
2019-01-17 14:00:00,40.65,40.65,40.62,40.64,559032.0,34.8147,34.8147,34.789,34.8062,559032.0
2019-01-17 14:10:00,40.64,40.67,40.63,40.66,290816.0,34.8062,34.8319,34.7976,34.8233,290816.0
2019-01-17 14:20:00,40.66,40.66,40.63,40.64,387221.0,34.8233,34.8233,34.7976,34.8062,387221.0
2019-01-17 14:30:00,40.64,41.05,40.6,40.96,3766564.0,34.8062,35.1573,34.7719,35.0802,3766564.0
2019-01-17 14:40:00,40.96,41.24,40.94,41.16,4849079.0,35.0802,35.32,35.0631,35.2515,4849079.0
2019-01-17 14:50:00,41.17,41.24,40.83,40.91,3844058.0,35.2601,35.32,34.9689,35.0374,3844058.0
2019-01-17 15:00:00,40.91,40.98,40.85,40.95,1925025.0,35.0374,35.0974,34.986,35.0717,1925025.0
2019-01-17 15:10:00,40.95,40.97,40.86,40.91,678353.0,35.0717,35.0888,34.9946,35.0374,678353.0
2019-01-17 15:20:00,40.91,41.01,40.9,41.0,721431.0,35.0374,35.123,35.0288,35.1145,721431.0
2019-01-17 15:30:00,41.0,41.05,40.97,40.99,734951.0,35.1145,35.1573,35.0888,35.1059,734951.0
2019-01-17 15:40:00,40.99,41.01,40.9,40.92,1065699.0,35.1059,35.123,35.0288,35.046,1065699.0
2019-01-17 15:50:00,40.91,41.0,40.85,40.98,2710505.0,35.0374,35.1145,34.986,35.0974,2710505.0
2019-01-18 09:30:00,41.3,41.31,41.26,41.3,855193.0,35.3714,35.38,35.3372,35.3714,855193.0
2019-01-18 09:40:00,41.3,41.31,41.24,41.27,954246.0,35.3714,35.38,35.32,35.3457,954246.0
2019-01-18 09:50:00,41.26,41.27,41.2,41.24,1460093.0,35.3372,35.3457,35.2858,35.32,1460093.0
2019-01-18 10:00:00,41.23,41.25,41.19,41.21,706741.0,35.3115,35.3286,35.2772,35.2943,706741.0
2019-01-18 10:10:00,41.21,41.45,41.21,41.4,1225533.0,35.2943,35.4999,35.2943,35.4571,1225533.0
2019-01-18 10:20:00,41.39,41.44,41.28,41.3,1992372.0,35.4485,35.4913,35.3543,35.3714,1992372.0
2019-01-18 10:30:00,41.29,41.37,41.28,41.3,544858.0,35.3629,35.4314,35.3543,35.3714,544858.0
2019-01-18 10:40:00,41.29,41.43,41.27,41.4,458565.0,35.3629,35.4828,35.3457,35.4571,458565.0
2019-01-18 10:50:00,41.4,41.45,41.4,41.43,327202.0,35.4571,35.4999,35.4571,35.4828,327202.0
2019-01-18 11:00:00,41.43,41.49,41.42,41.46,561262.0,35.4828,35.5341,35.4742,35.5085,561262.0
2019-01-18 11:10:00,41.46,41.46,41.31,41.36,1191245.0,35.5085,35.5085,35.38,35.4228,1191245.0
2019-01-18 11:20:00,41.36,41.45,41.32,41.43,682036.0,35.4228,35.4999,35.3885,35.4828,682036.0
2019-01-18 11:30:00,41.43,41.44,41.36,41.41,435008.0,35.4828,35.4913,35.4228,35.4656,435008.0
2019-01-18 11:40:00,41.41,41.45,41.4,41.43,552864.0,35.4656,35.4999,35.4571,35.4828,552864.0
2019-01-18 11:50:00,41.42,41.48,41.39,41.48,611194.0,35.4742,35.5256,35.4485,35.5256,611194.0
2019-01-18 12:00:00,41.49,41.5,41.43,41.46,659104.0,35.5341,35.5427,35.4828,35.5085,659104.0
2019-01-18 12:10:00,41.46,41.54,41.44,41.51,501489.0,35.5085,35.577,35.4913,35.5513,501489.0
2019-01-18 12:20:00,41.52,41.59,41.51,41.55,586256.0,35.5598,35.6198,35.5513,35.5855,586256.0
2019-01-18 12:30:00,41.55,41.56,41.49,41.55,235386.0,35.5855,35.5941,35.5341,35.5855,235386.0
2019-01-18 12:40:00,41.55,41.6,41.54,41.55,496519.0,35.5855,35.6284,35.577,35.5855,496519.0
2019-01-18 12:50:00,41.55,41.58,41.55,41.57,337057.0,35.5855,35.6112,35.5855,35.6027,337057.0
2019-01-18 13:00:00,41.58,41.59,41.51,41.52,460402.0,35.6112,35.6198,35.5513,35.5598,460402.0
2019-01-18 13:10:00,41.53,41.56,41.48,41.5,376329.0,35.5684,35.5941,35.5256,35.5427,376329.0
2019-01-18 13:20:00,41.51,41.55,41.48,41.49,410194.0,35.5513,35.5855,35.5256,35.5341,410194.0
2019-01-18 13:30:00,41.49,41.5,41.46,41.47,453963.0,35.5341,35.5427,35.5085,35.517,453963.0
2019-01-18 13:40:00,41.47,41.49,41.42,41.46,792730.0,35.517,35.5341,35.4742,35.5085,792730.0
2019-01-18 13:50:00,41.46,41.48,41.45,41.48,299827.0,35.5085,35.5256,35.4999,35.5256,299827.0
2019-01-18 14:00:00,41.48,41.49,41.45,41.48,326055.0,35.5256,35.5341,35.4999,35.5256,326055.0
2019-01-18 14:10:00,41.48,41.49,41.44,41.45,388255.0,35.5256,35.5341,35.4913,35.4999,388255.0
2019-01-18 14:20:00,41.45,41.47,41.42,41.43,376996.0,35.4999,35.517,35.4742,35.4828,376996.0
2019-01-18 14:30:00,41.42,41.44,41.38,41.39,611799.0,35.4742,35.4913,35.4399,35.4485,611799.0
2019-01-18 14:40:00,41.39,41.4,41.34,41.37,458873.0,35.4485,35.4571,35.4057,35.4314,458873.0
2019-01-18 14:50:00,41.38,41.4,41.34,41.38,446889.0,35.4399,35.4571,35.4057,35.4399,446889.0
2019-01-18 15:00:00,41.37,41.38,41.33,41.35,384590.0,35.4314,35.4399,35.3971,35.4142,384590.0
2019-01-18 15:10:00,41.36,41.37,41.33,41.35,764024.0,35.4228,35.4314,35.3971,35.4142,764024.0
2019-01-18 15:20:00,41.36,41.36,41.29,41.32,820097.0,35.4228,35.4228,35.3629,35.3885,820097.0
2019-01-18 15:30:00,41.32,41.38,41.32,41.36,1179806.0,35.3885,35.4399,35.3885,35.4228,1179806.0
2019-01-18 15:40:00,41.36,41.4,41.31,41.31,1223318.0,35.4228,35.4571,35.38,35.38,1223318.0
2019-01-18 15:50:00,41.31,41.39,41.28,41.37,2487165.0,35.38,35.4485,35.3543,35.4314,2487165.0
2019-01-22 09:30:00,40.76,40.81,40.7,40.77,1090324.0,34.9089,34.9518,34.8575,34.9175,1090324.0
2019-01-22 09:40:00,40.77,40.78,40.7,40.7,1954604.0,34.9175,34.9261,34.8575,34.8575,1954604.0
2019-01-22 09:50:00,40.7,40.8,40.67,40.77,690402.0,34.8575,34.9432,34.8319,34.9175,690402.0
2019-01-22 10:00:00,40.77,40.78,40.61,40.66,756603.0,34.9175,34.9261,34.7805,34.8233,756603.0
2019-01-22 10:10:00,40.67,40.69,40.62,40.65,790381.0,34.8319,34.849,34.789,34.8147,790381.0
2019-01-22 10:20:00,40.65,40.7,40.65,40.68,412094.0,34.8147,34.8575,34.8147,34.8404,412094.0
2019-01-22 10:30:00,40.69,40.72,40.67,40.68,421149.0,34.849,34.8747,34.8319,34.8404,421149.0
2019-01-22 10:40:00,40.68,40.72,40.62,40.66,860393.0,34.8404,34.8747,34.789,34.8233,860393.0
2019-01-22 10:50:00,40.65,40.71,40.64,40.65,235437.0,34.8147,34.8661,34.8062,34.8147,235437.0
2019-01-22 11:00:00,40.65,40.72,40.64,40.67,311779.0,34.8147,34.8747,34.8062,34.8319,311779.0
2019-01-22 11:10:00,40.66,40.7,40.64,40.68,272112.0,34.8233,34.8575,34.8062,34.8404,272112.0
2019-01-22 11:20:00,40.69,40.74,40.68,40.7,257330.0,34.849,34.8918,34.8404,34.8575,257330.0
2019-01-22 11:30:00,40.7,40.75,40.69,40.72,277910.0,34.8575,34.9004,34.849,34.8747,277910.0
2019-01-22 11:40:00,40.72,40.73,40.66,40.67,255865.0,34.8747,34.8832,34.8233,34.8319,255865.0
2019-01-22 11:50:00,40.68,40.68,40.6,40.61,495515.0,34.8404,34.8404,34.7719,34.7805,495515.0
2019-01-22 12:00:00,40.61,40.67,40.6,40.65,371853.0,34.7805,34.8319,34.7719,34.8147,371853.0
2019-01-22 12:10:00,40.66,40.68,40.64,40.66,193973.0,34.8233,34.8404,34.8062,34.8233,193973.0
2019-01-22 12:20:00,40.66,40.68,40.62,40.64,122068.0,34.8233,34.8404,34.789,34.8062,122068.0
2019-01-22 12:30:00,40.64,40.7,40.62,40.66,473615.0,34.8062,34.8575,34.789,34.8233,473615.0
2019-01-22 12:40:00,40.66,40.69,40.65,40.68,114351.0,34.8233,34.849,34.8147,34.8404,114351.0
2019-01-22 12:50:00,40.68,40.68,40.65,40.66,115886.0,34.8404,34.8404,34.8147,34.8233,115886.0
2019-01-22 13:00:00,40.66,40.67,40.52,40.52,599730.0,34.8233,34.8319,34.7034,34.7034,599730.0
2019-01-22 13:10:00,40.53,40.54,40.43,40.47,1960329.0,34.712,34.7205,34.6263,34.6606,1960329.0
2019-01-22 13:20:00,40.47,40.55,40.47,40.53,787522.0,34.6606,34.7291,34.6606,34.712,787522.0
2019-01-22 13:30:00,40.53,40.57,40.46,40.54,1521146.0,34.712,34.7462,34.652,34.7205,1521146.0
2019-01-22 13:40:00,40.54,40.56,40.49,40.53,251125.0,34.7205,34.7376,34.6777,34.712,251125.0
2019-01-22 13:50:00,40.53,40.56,40.48,40.49,308819.0,34.712,34.7376,34.6691,34.6777,308819.0
2019-01-22 14:00:00,40.48,40.5,40.44,40.44,328505.0,34.6691,34.6863,34.6349,34.6349,328505.0
2019-01-22 14:10:00,40.44,40.45,40.41,40.42,443859.0,34.6349,34.6434,34.6092,34.6177,443859.0
2019-01-22 14:20:00,40.43,40.43,40.36,40.36,885826.0,34.6263,34.6263,34.5664,34.5664,885826.0
2019-01-22 14:30:00,40.36,40.43,40.34,40.36,704862.0,34.5664,34.6263,34.5492,34.5664,704862.0
2019-01-22 14:40:00,40.36,40.4,40.32,40.32,422543.0,34.5664,34.6006,34.5321,34.5321,422543.0
2019-01-22 14:50:00,40.32,40.37,40.29,40.35,643201.0,34.5321,34.5749,34.5064,34.5578,643201.0
2019-01-22 15:00:00,40.36,40.37,40.26,40.27,683458.0,34.5664,34.5749,34.4807,34.4893,683458.0
2019-01-22 15:10:00,40.28,40.34,40.27,40.32,810270.0,34.4978,34.5492,34.4893,34.5321,810270.0
2019-01-22 15:20:00,40.32,40.39,40.32,40.39,516151.0,34.5321,34.592,34.5321,34.592,516151.0
2019-01-22 15:30:00,40.39,40.53,40.29,40.51,2518524.0,34.592,34.712,34.5064,34.6948,2518524.0
2019-01-22 15:40:00,40.52,40.58,40.39,40.48,1675635.0,34.7034,34.7548,34.592,34.6691,1675635.0
2019-01-22 15:50:00,40.48,40.55,40.45,40.53,3339424.0,34.6691,34.7291,34.6434,34.712,3339424.0
2019-01-23 09:30:00,41.03,41.04,40.97,41.01,837216.0,35.1402,35.1487,35.0888,35.123,837216.0
2019-01-23 09:40:00,41.01,41.04,40.97,41.02,557362.0,35.123,35.1487,35.0888,35.1316,557362.0
2019-01-23 09:50:00,41.01,41.03,40.99,40.99,426655.0,35.123,35.1402,35.1059,35.1059,426655.0
2019-01-23 10:00:00,41.0,41.03,40.94,40.99,871735.0,35.1145,35.1402,35.0631,35.1059,871735.0
2019-01-23 10:10:00,41.0,41.03,40.94,40.95,399848.0,35.1145,35.1402,35.0631,35.0717,399848.0
2019-01-23 10:20:00,40.95,40.98,40.9,40.91,299552.0,35.0717,35.0974,35.0288,35.0374,299552.0
2019-01-23 10:30:00,40.9,40.93,40.87,40.9,326348.0,35.0288,35.0545,35.0031,35.0288,326348.0
2019-01-23 10:40:00,40.9,40.92,40.85,40.88,181864.0,35.0288,35.046,34.986,35.0117,181864.0
2019-01-23 10:50:00,40.88,40.89,40.85,40.87,345288.0,35.0117,35.0203,34.986,35.0031,345288.0
2019-01-23 11:00:00,40.87,40.93,40.86,40.91,193838.0,35.0031,35.0545,34.9946,35.0374,193838.0
2019-01-23 11:10:00,40.91,40.95,40.83,40.85,705308.0,35.0374,35.0717,34.9689,34.986,705308.0
2019-01-23 11:20:00,40.85,40.86,40.8,40.85,324720.0,34.986,34.9946,34.9432,34.986,324720.0
2019-01-23 11:30:00,40.85,40.87,40.81,40.83,497851.0,34.986,35.0031,34.9518,34.9689,497851.0
2019-01-23 11:40:00,40.83,40.84,40.75,40.75,322632.0,34.9689,34.9775,34.9004,34.9004,322632.0
2019-01-23 11:50:00,40.76,40.77,40.71,40.73,290988.0,34.9089,34.9175,34.8661,34.8832,290988.0
2019-01-23 12:00:00,40.73,40.79,40.67,40.71,311028.0,34.8832,34.9346,34.8319,34.8661,311028.0
2019-01-23 12:10:00,40.72,40.74,40.65,40.7,257195.0,34.8747,34.8918,34.8147,34.8575,257195.0
2019-01-23 12:20:00,40.7,40.8,40.68,40.79,262310.0,34.8575,34.9432,34.8404,34.9346,262310.0
2019-01-23 12:30:00,40.78,40.84,40.77,40.84,571268.0,34.9261,34.9775,34.9175,34.9775,571268.0
2019-01-23 12:40:00,40.83,40.9,40.81,40.88,215527.0,34.9689,35.0288,34.9518,35.0117,215527.0
2019-01-23 12:50:00,40.88,40.9,40.84,40.89,147643.0,35.0117,35.0288,34.9775,35.0203,147643.0
2019-01-23 13:00:00,40.89,40.91,40.82,40.91,245147.0,35.0203,35.0374,34.9603,35.0374,245147.0
2019-01-23 13:10:00,40.91,40.94,40.86,40.91,216775.0,35.0374,35.0631,34.9946,35.0374,216775.0
2019-01-23 13:20:00,40.91,40.94,40.88,40.89,306863.0,35.0374,35.0631,35.0117,35.0203,306863.0
2019-01-23 13:30:00,40.89,40.96,40.89,40.94,188441.0,35.0203,35.0802,35.0203,35.0631,188441.0
2019-01-23 13:40:00,40.94,40.99,40.91,40.96,506144.0,35.0631,35.1059,35.0374,35.0802,506144.0
2019-01-23 13:50:00,40.96,40.98,40.92,40.95,327656.0,35.0802,35.0974,35.046,35.0717,327656.0
2019-01-23 14:00:00,40.96,41.02,40.94,40.96,584673.0,35.0802,35.1316,35.0631,35.0802,584673.0
2019-01-23 14:10:00,40.92,40.92,40.88,40.91,105703.0,35.046,35.046,35.0117,35.0374,105703.0
2019-01-23 14:20:00,40.91,40.97,40.91,40.95,188730.0,35.0374,35.0888,35.0374,35.0717,188730.0
2019-01-23 14:30:00,40.96,40.96,40.85,40.91,1788626.0,35.0802,35.0802,34.986,35.0374,1788626.0
2019-01-23 14:40:00,40.91,40.91,40.86,40.89,293810.0,35.0374,35.0374,34.9946,35.0203,293810.0
2019-01-23 14:50:00,40.88,40.95,40.87,40.93,193447.0,35.0117,35.0717,35.0031,35.0545,193447.0
2019-01-23 15:00:00,40.92,40.95,40.89,40.91,205781.0,35.046,35.0717,35.0203,35.0374,205781.0
2019-01-23 15:10:00,40.91,40.98,40.9,40.97,216327.0,35.0374,35.0974,35.0288,35.0888,216327.0
2019-01-23 15:20:00,40.97,41.01,40.94,40.96,217311.0,35.0888,35.123,35.0631,35.0802,217311.0
2019-01-23 15:30:00,40.97,40.97,40.92,40.95,875363.0,35.0888,35.0888,35.046,35.0717,875363.0
2019-01-23 15:40:00,40.96,40.96,40.91,40.92,464543.0,35.0802,35.0802,35.0374,35.046,464543.0
2019-01-23 15:50:00,40.92,40.96,40.89,40.96,1863034.0,35.046,35.0802,35.0203,35.0802,1863034.0
2019-01-24 09:30:00,41.09,41.21,41.07,41.12,682413.0,35.1916,35.2943,35.1744,35.2173,682413.0
2019-01-24 09:40:00,41.12,41.15,41.06,41.1,692069.0,35.2173,35.243,35.1659,35.2001,692069.0
2019-01-24 09:50:00,41.1,41.16,41.09,41.14,566095.0,35.2001,35.2515,35.1916,35.2344,566095.0
2019-01-24 10:00:00,41.13,41.16,41.1,41.15,239266.0,35.2258,35.2515,35.2001,35.243,239266.0
2019-01-24 10:10:00,41.16,41.22,41.14,41.21,523172.0,35.2515,35.3029,35.2344,35.2943,523172.0
2019-01-24 10:20:00,41.21,41.21,41.16,41.2,428036.0,35.2943,35.2943,35.2515,35.2858,428036.0
2019-01-24 10:30:00,41.2,41.23,41.18,41.23,1602123.0,35.2858,35.3115,35.2686,35.3115,1602123.0
2019-01-24 10:40:00,41.23,41.25,41.18,41.19,566398.0,35.3115,35.3286,35.2686,35.2772,566398.0
2019-01-24 10:50:00,41.19,41.24,41.17,41.23,481066.0,35.2772,35.32,35.2601,35.3115,481066.0
2019-01-24 11:00:00,41.23,41.27,41.22,41.27,1024298.0,35.3115,35.3457,35.3029,35.3457,1024298.0
2019-01-24 11:10:00,41.27,41.27,41.17,41.22,593348.0,35.3457,35.3457,35.2601,35.3029,593348.0
2019-01-24 11:20:00,41.22,41.27,41.19,41.26,339039.0,35.3029,35.3457,35.2772,35.3372,339039.0
2019-01-24 11:30:00,41.25,41.31,41.22,41.3,561391.0,35.3286,35.38,35.3029,35.3714,561391.0
2019-01-24 11:40:00,41.3,41.36,41.29,41.33,719942.0,35.3714,35.4228,35.3629,35.3971,719942.0
2019-01-24 11:50:00,41.32,41.38,41.3,41.37,1050865.0,35.3885,35.4399,35.3714,35.4314,1050865.0
2019-01-24 12:00:00,41.37,41.38,41.34,41.34,473138.0,35.4314,35.4399,35.4057,35.4057,473138.0
2019-01-24 12:10:00,41.34,41.36,41.32,41.34,222584.0,35.4057,35.4228,35.3885,35.4057,222584.0
2019-01-24 12:20:00,41.34,41.34,41.29,41.31,164780.0,35.4057,35.4057,35.3629,35.38,164780.0
2019-01-24 12:30:00,41.31,41.34,41.28,41.31,405916.0,35.38,35.4057,35.3543,35.38,405916.0
2019-01-24 12:40:00,41.31,41.32,41.28,41.3,197970.0,35.38,35.3885,35.3543,35.3714,197970.0
2019-01-24 12:50:00,41.3,41.32,41.27,41.29,257264.0,35.3714,35.3885,35.3457,35.3629,257264.0
2019-01-24 13:00:00,41.29,41.31,41.26,41.28,237864.0,35.3629,35.38,35.3372,35.3543,237864.0
2019-01-24 13:10:00,41.27,41.28,41.22,41.27,252120.0,35.3457,35.3543,35.3029,35.3457,252120.0
2019-01-24 13:20:00,41.27,41.27,41.23,41.25,251341.0,35.3457,35.3457,35.3115,35.3286,251341.0
2019-01-24 13:30:00,41.25,41.3,41.25,41.28,270239.0,35.3286,35.3714,35.3286,35.3543,270239.0
2019-01-24 13:40:00,41.29,41.29,41.23,41.29,130270.0,35.3629,35.3629,35.3115,35.3629,130270.0
2019-01-24 13:50:00,41.29,41.37,41.28,41.36,1436608.0,35.3629,35.4314,35.3543,35.4228,1436608.0
2019-01-24 14:00:00,41.36,41.4,41.33,41.38,330628.0,35.4228,35.4571,35.3971,35.4399,330628.0
2019-01-24 14:10:00,41.38,41.39,41.35,41.37,246896.0,35.4399,35.4485,35.4142,35.4314,246896.0
2019-01-24 14:20:00,41.37,41.4,41.36,41.4,216667.0,35.4314,35.4571,35.4228,35.4571,216667.0
2019-01-24 14:30:00,41.4,41.42,41.38,41.41,244869.0,35.4571,35.4742,35.4399,35.4656,244869.0
2019-01-24 14:40:00,41.41,41.42,41.39,41.41,154415.0,35.4656,35.4742,35.4485,35.4656,154415.0
2019-01-24 14:50:00,41.41,41.42,41.4,41.41,114175.0,35.4656,35.4742,35.4571,35.4656,114175.0
2019-01-24 15:00:00,41.41,41.46,41.4,41.45,397762.0,35.4656,35.5085,35.4571,35.4999,397762.0
2019-01-24 15:10:00,41.45,41.46,41.44,41.44,328718.0,35.4999,35.5085,35.4913,35.4913,328718.0
2019-01-24 15:20:00,41.45,41.47,41.44,41.46,277707.0,35.4999,35.517,35.4913,35.5085,277707.0
2019-01-24 15:30:00,41.46,41.46,41.42,41.44,1058636.0,35.5085,35.5085,35.4742,35.4913,1058636.0
2019-01-24 15:40:00,41.44,41.44,41.35,41.37,1674626.0,35.4913,35.4913,35.4142,35.4314,1674626.0
2019-01-24 15:50:00,41.37,41.43,41.35,41.4,2452565.0,35.4314,35.4828,35.4142,35.4571,2452565.0
2019-01-25 09:30:00,42.0,42.06,41.99,42.02,1479655.0,35.9709,36.0223,35.9624,35.9881,1479655.0
2019-01-25 09:40:00,42.02,42.09,42.01,42.06,820429.0,35.9881,36.048,35.9795,36.0223,820429.0
2019-01-25 09:50:00,42.06,42.14,42.05,42.14,470356.0,36.0223,36.0908,36.0138,36.0908,470356.0
2019-01-25 10:00:00,42.14,42.17,42.13,42.17,559462.0,36.0908,36.1165,36.0823,36.1165,559462.0
2019-01-25 10:10:00,42.16,42.18,42.13,42.15,1131252.0,36.108,36.1251,36.0823,36.0994,1131252.0
2019-01-25 10:20:00,42.15,42.19,42.13,42.18,859709.0,36.0994,36.1337,36.0823,36.1251,859709.0
2019-01-25 10:30:00,42.18,42.27,42.17,42.26,1383317.0,36.1251,36.2022,36.1165,36.1936,1383317.0
2019-01-25 10:40:00,42.26,42.31,42.25,42.29,2202601.0,36.1936,36.2364,36.185,36.2193,2202601.0
2019-01-25 10:50:00,42.29,42.29,42.22,42.28,900839.0,36.2193,36.2193,36.1594,36.2107,900839.0
2019-01-25 11:00:00,42.28,42.29,42.22,42.27,715419.0,36.2107,36.2193,36.1594,36.2022,715419.0
2019-01-25 11:10:00,42.28,42.28,42.25,42.27,431628.0,36.2107,36.2107,36.185,36.2022,431628.0
2019-01-25 11:20:00,42.27,42.28,42.21,42.27,1051036.0,36.2022,36.2107,36.1508,36.2022,1051036.0
2019-01-25 11:30:00,42.27,42.28,42.25,42.25,369825.0,36.2022,36.2107,36.185,36.185,369825.0
2019-01-25 11:40:00,42.26,42.31,42.25,42.31,766750.0,36.1936,36.2364,36.185,36.2364,766750.0
2019-01-25 11:50:00,42.3,42.35,42.3,42.34,1403717.0,36.2279,36.2707,36.2279,36.2621,1403717.0
2019-01-25 12:00:00,42.34,42.34,42.28,42.29,728785.0,36.2621,36.2621,36.2107,36.2193,728785.0
2019-01-25 12:10:00,42.29,42.32,42.29,42.31,274644.0,36.2193,36.245,36.2193,36.2364,274644.0
2019-01-25 12:20:00,42.32,42.36,42.31,42.34,386656.0,36.245,36.2793,36.2364,36.2621,386656.0
2019-01-25 12:30:00,42.34,42.37,42.33,42.36,753161.0,36.2621,36.2878,36.2536,36.2793,753161.0
2019-01-25 12:40:00,42.36,42.37,42.27,42.29,945531.0,36.2793,36.2878,36.2022,36.2193,945531.0
2019-01-25 12:50:00,42.29,42.3,42.21,42.27,848624.0,36.2193,36.2279,36.1508,36.2022,848624.0
2019-01-25 13:00:00,42.27,42.28,42.18,42.23,877679.0,36.2022,36.2107,36.1251,36.1679,877679.0
2019-01-25 13:10:00,42.22,42.23,42.13,42.14,640680.0,36.1594,36.1679,36.0823,36.0908,640680.0
2019-01-25 13:20:00,42.13,42.2,42.13,42.16,392275.0,36.0823,36.1422,36.0823,36.108,392275.0
2019-01-25 13:30:00,42.16,42.17,42.12,42.15,352016.0,36.108,36.1165,36.0737,36.0994,352016.0
2019-01-25 13:40:00,42.16,42.22,42.15,42.2,417397.0,36.108,36.1594,36.0994,36.1422,417397.0
2019-01-25 13:50:00,42.2,42.25,42.19,42.23,327390.0,36.1422,36.185,36.1337,36.1679,327390.0
2019-01-25 14:00:00,42.23,42.24,42.19,42.23,466272.0,36.1679,36.1765,36.1337,36.1679,466272.0
2019-01-25 14:10:00,42.23,42.23,42.17,42.2,702960.0,36.1679,36.1679,36.1165,36.1422,702960.0
2019-01-25 14:20:00,42.2,42.2,42.1,42.13,520935.0,36.1422,36.1422,36.0566,36.0823,520935.0
2019-01-25 14:30:00,42.13,42.18,42.12,42.18,316578.0,36.0823,36.1251,36.0737,36.1251,316578.0
2019-01-25 14:40:00,42.18,42.2,42.15,42.16,257793.0,36.1251,36.1422,36.0994,36.108,257793.0
2019-01-25 14:50:00,42.16,42.2,42.14,42.16,379298.0,36.108,36.1422,36.0908,36.108,379298.0
2019-01-25 15:00:00,42.17,42.19,42.14,42.16,261354.0,36.1165,36.1337,36.0908,36.108,261354.0
2019-01-25 15:10:00,42.16,42.22,42.16,42.2,366411.0,36.108,36.1594,36.108,36.1422,366411.0
2019-01-25 15:20:00,42.2,42.21,42.15,42.16,505539.0,36.1422,36.1508,36.0994,36.108,505539.0
2019-01-25 15:30:00,42.16,42.16,42.12,42.16,1002268.0,36.108,36.108,36.0737,36.108,1002268.0
2019-01-25 15:40:00,42.16,42.2,42.14,42.16,1097100.0,36.108,36.1422,36.0908,36.108,1097100.0
2019-01-25 15:50:00,42.16,42.21,42.13,42.2,2876970.0,36.108,36.1508,36.0823,36.1422,2876970.0
2019-01-28 09:30:00,41.73,41.74,41.66,41.67,1010889.0,35.7397,35.7483,35.6797,35.6883,1010889.0
2019-01-28 09:40:00,41.67,41.73,41.65,41.65,887105.0,35.6883,35.7397,35.6712,35.6712,887105.0
2019-01-28 09:50:00,41.65,41.68,41.59,41.62,825534.0,35.6712,35.6969,35.6198,35.6455,825534.0
2019-01-28 10:00:00,41.62,41.69,41.6,41.67,720631.0,35.6455,35.7054,35.6284,35.6883,720631.0
2019-01-28 10:10:00,41.66,41.69,41.63,41.68,492372.0,35.6797,35.7054,35.654,35.6969,492372.0
2019-01-28 10:20:00,41.68,41.74,41.67,41.73,206571.0,35.6969,35.7483,35.6883,35.7397,206571.0
2019-01-28 10:30:00,41.72,41.76,41.71,41.72,255948.0,35.7311,35.7654,35.7226,35.7311,255948.0
2019-01-28 10:40:00,41.72,41.79,41.72,41.75,227302.0,35.7311,35.7911,35.7311,35.7568,227302.0
2019-01-28 10:50:00,41.75,41.78,41.73,41.74,246161.0,35.7568,35.7825,35.7397,35.7483,246161.0
2019-01-28 11:00:00,41.74,41.76,41.68,41.73,416157.0,35.7483,35.7654,35.6969,35.7397,416157.0
2019-01-28 11:10:00,41.73,41.77,41.71,41.72,256826.0,35.7397,35.774,35.7226,35.7311,256826.0
2019-01-28 11:20:00,41.73,41.77,41.71,41.75,401803.0,35.7397,35.774,35.7226,35.7568,401803.0
2019-01-28 11:30:00,41.75,41.77,41.67,41.69,230880.0,35.7568,35.774,35.6883,35.7054,230880.0
2019-01-28 11:40:00,41.68,41.69,41.6,41.64,449918.0,35.6969,35.7054,35.6284,35.6626,449918.0
2019-01-28 11:50:00,41.63,41.65,41.59,41.59,569970.0,35.654,35.6712,35.6198,35.6198,569970.0
2019-01-28 12:00:00,41.59,41.62,41.54,41.6,500731.0,35.6198,35.6455,35.577,35.6284,500731.0
2019-01-28 12:10:00,41.6,41.67,41.58,41.63,229643.0,35.6284,35.6883,35.6112,35.654,229643.0
2019-01-28 12:20:00,41.62,41.68,41.62,41.68,136367.0,35.6455,35.6969,35.6455,35.6969,136367.0
2019-01-28 12:30:00,41.68,41.72,41.65,41.71,200208.0,35.6969,35.7311,35.6712,35.7226,200208.0
2019-01-28 12:40:00,41.71,41.73,41.69,41.72,268566.0,35.7226,35.7397,35.7054,35.7311,268566.0
2019-01-28 12:50:00,41.72,41.73,41.66,41.68,279337.0,35.7311,35.7397,35.6797,35.6969,279337.0
2019-01-28 13:00:00,41.67,41.73,41.66,41.73,254196.0,35.6883,35.7397,35.6797,35.7397,254196.0
2019-01-28 13:10:00,41.73,41.74,41.69,41.71,368128.0,35.7397,35.7483,35.7054,35.7226,368128.0
2019-01-28 13:20:00,41.7,41.75,41.7,41.71,933971.0,35.714,35.7568,35.714,35.7226,933971.0
2019-01-28 13:30:00,41.71,41.76,41.7,41.73,647883.0,35.7226,35.7654,35.714,35.7397,647883.0
2019-01-28 13:40:00,41.73,41.74,41.7,41.74,472386.0,35.7397,35.7483,35.714,35.7483,472386.0
2019-01-28 13:50:00,41.75,41.77,41.73,41.75,195814.0,35.7568,35.774,35.7397,35.7568,195814.0
2019-01-28 14:00:00,41.76,41.78,41.68,41.69,467399.0,35.7654,35.7825,35.6969,35.7054,467399.0
2019-01-28 14:10:00,41.68,41.73,41.68,41.73,417384.0,35.6969,35.7397,35.6969,35.7397,417384.0
2019-01-28 14:20:00,41.73,41.74,41.69,41.72,150255.0,35.7397,35.7483,35.7054,35.7311,150255.0
2019-01-28 14:30:00,41.72,41.78,41.72,41.77,239025.0,35.7311,35.7825,35.7311,35.774,239025.0
2019-01-28 14:40:00,41.77,41.81,41.73,41.8,321171.0,35.774,35.8082,35.7397,35.7996,321171.0
2019-01-28 14:50:00,41.81,41.83,41.77,41.79,350952.0,35.8082,35.8253,35.774,35.7911,350952.0
2019-01-28 15:00:00,41.79,41.8,41.72,41.73,421156.0,35.7911,35.7996,35.7311,35.7397,421156.0
2019-01-28 15:10:00,41.73,41.77,41.72,41.74,372670.0,35.7397,35.774,35.7311,35.7483,372670.0
2019-01-28 15:20:00,41.74,41.77,41.73,41.74,397440.0,35.7483,35.774,35.7397,35.7483,397440.0
2019-01-28 15:30:00,41.74,41.76,41.71,41.75,603386.0,35.7483,35.7654,35.7226,35.7568,603386.0
2019-01-28 15:40:00,41.75,41.79,41.72,41.77,783508.0,35.7568,35.7911,35.7311,35.774,783508.0
2019-01-28 15:50:00,41.77,41.87,41.77,41.84,2443405.0,35.774,35.8596,35.774,35.8339,2443405.0
2019-01-29 09:30:00,41.95,42.02,41.86,41.9,813165.0,35.9281,35.9881,35.851,35.8853,813165.0
2019-01-29 09:40:00,41.9,41.96,41.85,41.93,515779.0,35.8853,35.9367,35.8425,35.911,515779.0
2019-01-29 09:50:00,41.93,41.96,41.9,41.92,552981.0,35.911,35.9367,35.8853,35.9024,552981.0
2019-01-29 10:00:00,41.92,41.99,41.9,41.9,460144.0,35.9024,35.9624,35.8853,35.8853,460144.0
2019-01-29 10:10:00,41.9,41.92,41.86,41.9,247092.0,35.8853,35.9024,35.851,35.8853,247092.0
2019-01-29 10:20:00,41.9,41.97,41.87,41.97,261043.0,35.8853,35.9452,35.8596,35.9452,261043.0
2019-01-29 10:30:00,41.97,41.98,41.89,41.91,325584.0,35.9452,35.9538,35.8767,35.8939,325584.0
2019-01-29 10:40:00,41.9,41.93,41.87,41.88,227927.0,35.8853,35.911,35.8596,35.8682,227927.0
2019-01-29 10:50:00,41.88,41.88,41.76,41.82,776248.0,35.8682,35.8682,35.7654,35.8168,776248.0
2019-01-29 11:00:00,41.81,41.83,41.76,41.8,315583.0,35.8082,35.8253,35.7654,35.7996,315583.0
2019-01-29 11:10:00,41.81,41.83,41.79,41.8,170909.0,35.8082,35.8253,35.7911,35.7996,170909.0
2019-01-29 11:20:00,41.8,41.84,41.78,41.82,174115.0,35.7996,35.8339,35.7825,35.8168,174115.0
2019-01-29 11:30:00,41.82,41.86,41.8,41.86,314484.0,35.8168,35.851,35.7996,35.851,314484.0
2019-01-29 11:40:00,41.85,41.88,41.82,41.83,121211.0,35.8425,35.8682,35.8168,35.8253,121211.0
2019-01-29 11:50:00,41.83,41.86,41.82,41.83,137637.0,35.8253,35.851,35.8168,35.8253,137637.0
2019-01-29 12:00:00,41.83,41.85,41.78,41.8,409733.0,35.8253,35.8425,35.7825,35.7996,409733.0
2019-01-29 12:10:00,41.8,41.85,41.79,41.84,155055.0,35.7996,35.8425,35.7911,35.8339,155055.0
2019-01-29 12:20:00,41.84,41.86,41.81,41.82,90546.0,35.8339,35.851,35.8082,35.8168,90546.0
2019-01-29 12:30:00,41.82,41.82,41.77,41.8,193013.0,35.8168,35.8168,35.774,35.7996,193013.0
2019-01-29 12:40:00,41.8,41.8,41.76,41.77,140096.0,35.7996,35.7996,35.7654,35.774,140096.0
2019-01-29 12:50:00,41.77,41.81,41.76,41.78,846085.0,35.774,35.8082,35.7654,35.7825,846085.0
2019-01-29 13:00:00,41.78,41.79,41.75,41.78,265155.0,35.7825,35.7911,35.7568,35.7825,265155.0
2019-01-29 13:10:00,41.78,41.79,41.76,41.78,86719.0,35.7825,35.7911,35.7654,35.7825,86719.0
2019-01-29 13:20:00,41.79,41.8,41.77,41.79,243677.0,35.7911,35.7996,35.774,35.7911,243677.0
2019-01-29 13:30:00,41.8,41.8,41.75,41.77,120660.0,35.7996,35.7996,35.7568,35.774,120660.0
2019-01-29 13:40:00,41.77,41.8,41.76,41.77,123848.0,35.774,35.7996,35.7654,35.774,123848.0
2019-01-29 13:50:00,41.76,41.81,41.76,41.79,286998.0,35.7654,35.8082,35.7654,35.7911,286998.0
2019-01-29 14:00:00,41.78,41.85,41.77,41.83,334601.0,35.7825,35.8425,35.774,35.8253,334601.0
2019-01-29 14:10:00,41.84,41.87,41.82,41.84,1297878.0,35.8339,35.8596,35.8168,35.8339,1297878.0
2019-01-29 14:20:00,41.84,41.85,41.83,41.85,166123.0,35.8339,35.8425,35.8253,35.8425,166123.0
2019-01-29 14:30:00,41.85,41.87,41.84,41.86,310152.0,35.8425,35.8596,35.8339,35.851,310152.0
2019-01-29 14:40:00,41.86,41.87,41.81,41.82,446355.0,35.851,35.8596,35.8082,35.8168,446355.0
2019-01-29 14:50:00,41.83,41.84,41.79,41.8,338797.0,35.8253,35.8339,35.7911,35.7996,338797.0
2019-01-29 15:00:00,41.8,41.84,41.79,41.83,154572.0,35.7996,35.8339,35.7911,35.8253,154572.0
2019-01-29 15:10:00,41.84,41.91,41.83,41.91,611379.0,35.8339,35.8939,35.8253,35.8939,611379.0
2019-01-29 15:20:00,41.91,41.91,41.89,41.91,411369.0,35.8939,35.8939,35.8767,35.8939,411369.0
2019-01-29 15:30:00,41.91,41.93,41.87,41.88,630880.0,35.8939,35.911,35.8596,35.8682,630880.0
2019-01-29 15:40:00,41.88,41.9,41.84,41.86,583216.0,35.8682,35.8853,35.8339,35.851,583216.0
2019-01-29 15:50:00,41.85,41.86,41.8,41.82,1779137.0,35.8425,35.851,35.7996,35.8168,1779137.0
2019-01-30 09:30:00,42.1,42.13,42.04,42.11,701940.0,36.0566,36.0823,36.0052,36.0651,701940.0
2019-01-30 09:40:00,42.11,42.12,42.04,42.05,805694.0,36.0651,36.0737,36.0052,36.0138,805694.0
2019-01-30 09:50:00,42.06,42.07,42.0,42.01,296431.0,36.0223,36.0309,35.9709,35.9795,296431.0
2019-01-30 10:00:00,42.02,42.02,41.96,42.01,699456.0,35.9881,35.9881,35.9367,35.9795,699456.0
2019-01-30 10:10:00,42.01,42.03,41.99,42.0,878463.0,35.9795,35.9966,35.9624,35.9709,878463.0
2019-01-30 10:20:00,42.0,42.04,42.0,42.02,441540.0,35.9709,36.0052,35.9709,35.9881,441540.0
2019-01-30 10:30:00,42.02,42.06,42.02,42.05,549317.0,35.9881,36.0223,35.9881,36.0138,549317.0
2019-01-30 10:40:00,42.06,42.07,42.01,42.04,284815.0,36.0223,36.0309,35.9795,36.0052,284815.0
2019-01-30 10:50:00,42.03,42.04,41.99,42.02,380145.0,35.9966,36.0052,35.9624,35.9881,380145.0
2019-01-30 11:00:00,42.02,42.05,42.0,42.01,503271.0,35.9881,36.0138,35.9709,35.9795,503271.0
2019-01-30 11:10:00,42.02,42.05,41.99,42.02,420646.0,35.9881,36.0138,35.9624,35.9881,420646.0
2019-01-30 11:20:00,42.02,42.04,41.99,42.01,424120.0,35.9881,36.0052,35.9624,35.9795,424120.0
2019-01-30 11:30:00,42.01,42.05,42.0,42.02,214922.0,35.9795,36.0138,35.9709,35.9881,214922.0
2019-01-30 11:40:00,42.02,42.04,42.01,42.03,139800.0,35.9881,36.0052,35.9795,35.9966,139800.0
2019-01-30 11:50:00,42.03,42.06,42.02,42.05,216584.0,35.9966,36.0223,35.9881,36.0138,216584.0
2019-01-30 12:00:00,42.06,42.07,42.04,42.07,233583.0,36.0223,36.0309,36.0052,36.0309,233583.0
2019-01-30 12:10:00,42.07,42.09,42.03,42.05,509315.0,36.0309,36.048,35.9966,36.0138,509315.0
2019-01-30 12:20:00,42.05,42.09,42.03,42.04,158204.0,36.0138,36.048,35.9966,36.0052,158204.0
2019-01-30 12:30:00,42.04,42.05,42.01,42.04,115020.0,36.0052,36.0138,35.9795,36.0052,115020.0
2019-01-30 12:40:00,42.04,42.04,42.01,42.04,350520.0,36.0052,36.0052,35.9795,36.0052,350520.0
2019-01-30 12:50:00,42.04,42.07,42.04,42.06,126177.0,36.0052,36.0309,36.0052,36.0223,126177.0
2019-01-30 13:00:00,42.06,42.08,42.04,42.07,63105.0,36.0223,36.0395,36.0052,36.0309,63105.0
2019-01-30 13:10:00,42.07,42.08,42.03,42.04,305976.0,36.0309,36.0395,35.9966,36.0052,305976.0
2019-01-30 13:20:00,42.04,42.05,42.02,42.04,142542.0,36.0052,36.0138,35.9881,36.0052,142542.0
2019-01-30 13:30:00,42.05,42.07,42.04,42.06,82591.0,36.0138,36.0309,36.0052,36.0223,82591.0
2019-01-30 13:40:00,42.06,42.07,42.0,42.01,281105.0,36.0223,36.0309,35.9709,35.9795,281105.0
2019-01-30 13:50:00,42.01,42.06,42.0,42.05,514509.0,35.9795,36.0223,35.9709,36.0138,514509.0
2019-01-30 14:00:00,42.05,42.39,42.03,42.32,2525188.0,36.0138,36.305,35.9966,36.245,2525188.0
2019-01-30 14:10:00,42.32,42.59,42.3,42.57,3059069.0,36.245,36.4762,36.2279,36.4591,3059069.0
2019-01-30 14:20:00,42.56,42.61,42.45,42.46,1615497.0,36.4505,36.4934,36.3563,36.3649,1615497.0
2019-01-30 14:30:00,42.46,42.64,42.43,42.63,1749465.0,36.3649,36.5191,36.3392,36.5105,1749465.0
2019-01-30 14:40:00,42.63,42.67,42.55,42.55,2277869.0,36.5105,36.5448,36.442,36.442,2277869.0
2019-01-30 14:50:00,42.55,42.66,42.48,42.65,2189503.0,36.442,36.5362,36.382,36.5276,2189503.0
2019-01-30 15:00:00,42.65,42.66,42.55,42.56,1587494.0,36.5276,36.5362,36.442,36.4505,1587494.0
2019-01-30 15:10:00,42.55,42.56,42.49,42.55,865647.0,36.442,36.4505,36.3906,36.442,865647.0
2019-01-30 15:20:00,42.56,42.6,42.52,42.56,702117.0,36.4505,36.4848,36.4163,36.4505,702117.0
2019-01-30 15:30:00,42.56,42.6,42.54,42.58,1097548.0,36.4505,36.4848,36.4334,36.4677,1097548.0
2019-01-30 15:40:00,42.59,42.61,42.54,42.55,1679529.0,36.4762,36.4934,36.4334,36.442,1679529.0
2019-01-30 15:50:00,42.56,42.58,42.48,42.57,3439504.0,36.4505,36.4677,36.382,36.4591,3439504.0
2019-01-31 09:30:00,42.66,42.75,42.64,42.73,977322.0,36.5362,36.6133,36.5191,36.5961,977322.0
2019-01-31 09:40:00,42.74,42.74,42.65,42.68,1223467.0,36.6047,36.6047,36.5276,36.5533,1223467.0
2019-01-31 09:50:00,42.68,42.73,42.67,42.69,725390.0,36.5533,36.5961,36.5448,36.5619,725390.0
2019-01-31 10:00:00,42.69,42.74,42.68,42.7,407819.0,36.5619,36.6047,36.5533,36.5705,407819.0
2019-01-31 10:10:00,42.7,42.83,42.7,42.81,2046898.0,36.5705,36.6818,36.5705,36.6647,2046898.0
2019-01-31 10:20:00,42.81,42.86,42.78,42.85,662255.0,36.6647,36.7075,36.639,36.6989,662255.0
2019-01-31 10:30:00,42.85,42.92,42.84,42.91,1374123.0,36.6989,36.7589,36.6904,36.7503,1374123.0
2019-01-31 10:40:00,42.92,43.02,42.91,42.95,1747448.0,36.7589,36.8445,36.7503,36.7846,1747448.0
2019-01-31 10:50:00,42.95,42.96,42.88,42.93,533236.0,36.7846,36.7931,36.7246,36.7674,533236.0
2019-01-31 11:00:00,42.93,42.96,42.89,42.94,1694904.0,36.7674,36.7931,36.7332,36.776,1694904.0
2019-01-31 11:10:00,42.93,42.97,42.86,42.87,828337.0,36.7674,36.8017,36.7075,36.716,828337.0
2019-01-31 11:20:00,42.87,42.94,42.84,42.92,779647.0,36.716,36.776,36.6904,36.7589,779647.0
2019-01-31 11:30:00,42.92,42.98,42.89,42.96,437999.0,36.7589,36.8103,36.7332,36.7931,437999.0
2019-01-31 11:40:00,42.97,43.01,42.95,43.01,313716.0,36.8017,36.836,36.7846,36.836,313716.0
2019-01-31 11:50:00,43.0,43.06,42.98,43.04,700850.0,36.8274,36.8788,36.8103,36.8616,700850.0
2019-01-31 12:00:00,43.04,43.07,42.99,43.02,732720.0,36.8616,36.8873,36.8188,36.8445,732720.0
2019-01-31 12:10:00,43.02,43.02,42.97,42.99,608166.0,36.8445,36.8445,36.8017,36.8188,608166.0
2019-01-31 12:20:00,42.99,43.05,42.97,42.98,462336.0,36.8188,36.8702,36.8017,36.8103,462336.0
2019-01-31 12:30:00,42.98,43.01,42.97,42.98,363704.0,36.8103,36.836,36.8017,36.8103,363704.0
2019-01-31 12:40:00,42.99,43.01,42.91,42.95,579013.0,36.8188,36.836,36.7503,36.7846,579013.0
2019-01-31 12:50:00,42.94,42.98,42.93,42.94,367241.0,36.776,36.8103,36.7674,36.776,367241.0
2019-01-31 13:00:00,42.95,43.0,42.92,42.99,373602.0,36.7846,36.8274,36.7589,36.8188,373602.0
2019-01-31 13:10:00,43.0,43.01,42.95,42.96,441308.0,36.8274,36.836,36.7846,36.7931,441308.0
2019-01-31 13:20:00,42.96,42.98,42.9,42.92,298121.0,36.7931,36.8103,36.7417,36.7589,298121.0
2019-01-31 13:30:00,42.92,42.93,42.87,42.9,325417.0,36.7589,36.7674,36.716,36.7417,325417.0
2019-01-31 13:40:00,42.9,42.94,42.89,42.93,443483.0,36.7417,36.776,36.7332,36.7674,443483.0
2019-01-31 13:50:00,42.93,42.95,42.92,42.94,201053.0,36.7674,36.7846,36.7589,36.776,201053.0
2019-01-31 14:00:00,42.94,42.95,42.91,42.93,245991.0,36.776,36.7846,36.7503,36.7674,245991.0
2019-01-31 14:10:00,42.93,42.95,42.88,42.9,335205.0,36.7674,36.7846,36.7246,36.7417,335205.0
2019-01-31 14:20:00,42.9,42.95,42.9,42.93,289502.0,36.7417,36.7846,36.7417,36.7674,289502.0
2019-01-31 14:30:00,42.93,42.94,42.9,42.92,190090.0,36.7674,36.776,36.7417,36.7589,190090.0
2019-01-31 14:40:00,42.91,42.94,42.9,42.92,312322.0,36.7503,36.776,36.7417,36.7589,312322.0
2019-01-31 14:50:00,42.92,42.97,42.91,42.93,296978.0,36.7589,36.8017,36.7503,36.7674,296978.0
2019-01-31 15:00:00,42.94,42.94,42.88,42.91,369609.0,36.776,36.776,36.7246,36.7503,369609.0
2019-01-31 15:10:00,42.9,42.91,42.83,42.87,546141.0,36.7417,36.7503,36.6818,36.716,546141.0
2019-01-31 15:20:00,42.87,42.93,42.84,42.89,824497.0,36.716,36.7674,36.6904,36.7332,824497.0
2019-01-31 15:30:00,42.9,42.94,42.87,42.91,1114852.0,36.7417,36.776,36.716,36.7503,1114852.0
2019-01-31 15:40:00,42.91,42.98,42.9,42.93,2808680.0,36.7503,36.8103,36.7417,36.7674,2808680.0
2019-01-31 15:50:00,42.93,43.17,42.92,43.15,8870612.0,36.7674,36.973,36.7589,36.9559,8870612.0
2019-02-01 09:30:00,42.69,42.75,42.65,42.74,1390451.0,36.5619,36.6133,36.5276,36.6047,1390451.0
2019-02-01 09:40:00,42.74,42.77,42.66,42.66,680965.0,36.6047,36.6304,36.5362,36.5362,680965.0
2019-02-01 09:50:00,42.66,42.67,42.61,42.63,595659.0,36.5362,36.5448,36.4934,36.5105,595659.0
2019-02-01 10:00:00,42.67,42.71,42.53,42.68,1533612.0,36.5448,36.579,36.4249,36.5533,1533612.0
2019-02-01 10:10:00,42.68,42.72,42.67,42.69,687025.0,36.5533,36.5876,36.5448,36.5619,687025.0
2019-02-01 10:20:00,42.69,42.81,42.69,42.77,2579162.0,36.5619,36.6647,36.5619,36.6304,2579162.0
2019-02-01 10:30:00,42.77,42.78,42.69,42.75,2660858.0,36.6304,36.639,36.5619,36.6133,2660858.0
2019-02-01 10:40:00,42.76,42.8,42.74,42.79,690231.0,36.6218,36.6561,36.6047,36.6475,690231.0
2019-02-01 10:50:00,42.79,42.8,42.73,42.73,421719.0,36.6475,36.6561,36.5961,36.5961,421719.0
2019-02-01 11:00:00,42.73,42.74,42.69,42.72,941770.0,36.5961,36.6047,36.5619,36.5876,941770.0
2019-02-01 11:10:00,42.72,42.74,42.68,42.71,641020.0,36.5876,36.6047,36.5533,36.579,641020.0
2019-02-01 11:20:00,42.71,42.8,42.7,42.78,448092.0,36.579,36.6561,36.5705,36.639,448092.0
2019-02-01 11:30:00,42.78,42.8,42.76,42.79,365869.0,36.639,36.6561,36.6218,36.6475,365869.0
2019-02-01 11:40:00,42.8,42.83,42.79,42.8,244116.0,36.6561,36.6818,36.6475,36.6561,244116.0
2019-02-01 11:50:00,42.8,42.85,42.8,42.84,404020.0,36.6561,36.6989,36.6561,36.6904,404020.0
2019-02-01 12:00:00,42.84,42.87,42.82,42.84,478716.0,36.6904,36.716,36.6732,36.6904,478716.0
2019-02-01 12:10:00,42.83,42.84,42.81,42.82,197798.0,36.6818,36.6904,36.6647,36.6732,197798.0
2019-02-01 12:20:00,42.82,42.83,42.75,42.8,339377.0,36.6732,36.6818,36.6133,36.6561,339377.0
2019-02-01 12:30:00,42.79,42.8,42.76,42.76,552044.0,36.6475,36.6561,36.6218,36.6218,552044.0
2019-02-01 12:40:00,42.76,42.83,42.75,42.82,241289.0,36.6218,36.6818,36.6133,36.6732,241289.0
2019-02-01 12:50:00,42.82,42.86,42.81,42.84,589830.0,36.6732,36.7075,36.6647,36.6904,589830.0
2019-02-01 13:00:00,42.84,42.88,42.82,42.87,195942.0,36.6904,36.7246,36.6732,36.716,195942.0
2019-02-01 13:10:00,42.87,42.88,42.8,42.82,160826.0,36.716,36.7246,36.6561,36.6732,160826.0
2019-02-01 13:20:00,42.82,42.85,42.79,42.84,180947.0,36.6732,36.6989,36.6475,36.6904,180947.0
2019-02-01 13:30:00,42.84,42.85,42.8,42.81,265148.0,36.6904,36.6989,36.6561,36.6647,265148.0
2019-02-01 13:40:00,42.82,42.83,42.76,42.8,444382.0,36.6732,36.6818,36.6218,36.6561,444382.0
2019-02-01 13:50:00,42.81,42.81,42.77,42.79,184362.0,36.6647,36.6647,36.6304,36.6475,184362.0
2019-02-01 14:00:00,42.8,42.8,42.74,42.76,334094.0,36.6561,36.6561,36.6047,36.6218,334094.0
2019-02-01 14:10:00,42.76,42.77,42.72,42.72,258420.0,36.6218,36.6304,36.5876,36.5876,258420.0
2019-02-01 14:20:00,42.73,42.73,42.67,42.7,557212.0,36.5961,36.5961,36.5448,36.5705,557212.0
2019-02-01 14:30:00,42.7,42.75,42.7,42.72,279109.0,36.5705,36.6133,36.5705,36.5876,279109.0
2019-02-01 14:40:00,42.72,42.76,42.69,42.71,256471.0,36.5876,36.6218,36.5619,36.579,256471.0
2019-02-01 14:50:00,42.72,42.73,42.64,42.68,647499.0,36.5876,36.5961,36.5191,36.5533,647499.0
2019-02-01 15:00:00,42.67,42.7,42.65,42.66,359428.0,36.5448,36.5705,36.5276,36.5362,359428.0
2019-02-01 15:10:00,42.66,42.71,42.64,42.69,159531.0,36.5362,36.579,36.5191,36.5619,159531.0
2019-02-01 15:20:00,42.69,42.73,42.68,42.73,408983.0,36.5619,36.5961,36.5533,36.5961,408983.0
2019-02-01 15:30:00,42.73,42.78,42.71,42.76,687154.0,36.5961,36.639,36.579,36.6218,687154.0
2019-02-01 15:40:00,42.77,42.79,42.76,42.79,359049.0,36.6304,36.6475,36.6218,36.6475,359049.0
2019-02-01 15:50:00,42.79,42.8,42.73,42.75,2458654.0,36.6475,36.6561,36.5961,36.6133,2458654.0
2019-02-04 09:30:00,42.64,42.68,42.6,42.67,549909.0,36.5191,36.5533,36.4848,36.5448,549909.0
2019-02-04 09:40:00,42.67,42.75,42.66,42.74,667450.0,36.5448,36.6133,36.5362,36.6047,667450.0
2019-02-04 09:50:00,42.74,42.76,42.66,42.66,510453.0,36.6047,36.6218,36.5362,36.5362,510453.0
2019-02-04 10:00:00,42.66,42.67,42.57,42.59,948871.0,36.5362,36.5448,36.4591,36.4762,948871.0
2019-02-04 10:10:00,42.6,42.69,42.58,42.65,657460.0,36.4848,36.5619,36.4677,36.5276,657460.0
2019-02-04 10:20:00,42.65,42.69,42.64,42.65,453116.0,36.5276,36.5619,36.5191,36.5276,453116.0
2019-02-04 10:30:00,42.65,42.72,42.64,42.7,565367.0,36.5276,36.5876,36.5191,36.5705,565367.0
2019-02-04 10:40:00,42.69,42.73,42.68,42.72,283480.0,36.5619,36.5961,36.5533,36.5876,283480.0
2019-02-04 10:50:00,42.72,42.74,42.7,42.73,350698.0,36.5876,36.6047,36.5705,36.5961,350698.0
2019-02-04 11:00:00,42.73,42.81,42.72,42.81,704882.0,36.5961,36.6647,36.5876,36.6647,704882.0
2019-02-04 11:10:00,42.81,42.87,42.8,42.85,761313.0,36.6647,36.716,36.6561,36.6989,761313.0
2019-02-04 11:20:00,42.85,42.88,42.83,42.86,569053.0,36.6989,36.7246,36.6818,36.7075,569053.0
2019-02-04 11:30:00,42.86,42.87,42.8,42.82,381043.0,36.7075,36.716,36.6561,36.6732,381043.0
2019-02-04 11:40:00,42.82,42.85,42.8,42.84,287715.0,36.6732,36.6989,36.6561,36.6904,287715.0
2019-02-04 11:50:00,42.84,42.88,42.81,42.87,477176.0,36.6904,36.7246,36.6647,36.716,477176.0
2019-02-04 12:00:00,42.87,42.9,42.85,42.89,685726.0,36.716,36.7417,36.6989,36.7332,685726.0
2019-02-04 12:10:00,42.89,42.94,42.89,42.91,615575.0,36.7332,36.776,36.7332,36.7503,615575.0
2019-02-04 12:20:00,42.91,42.93,42.89,42.9,164206.0,36.7503,36.7674,36.7332,36.7417,164206.0
2019-02-04 12:30:00,42.91,42.91,42.86,42.89,699772.0,36.7503,36.7503,36.7075,36.7332,699772.0
2019-02-04 12:40:00,42.89,42.9,42.83,42.84,400926.0,36.7332,36.7417,36.6818,36.6904,400926.0
2019-02-04 12:50:00,42.83,42.86,42.83,42.84,259832.0,36.6818,36.7075,36.6818,36.6904,259832.0
2019-02-04 13:00:00,42.84,42.86,42.83,42.84,190437.0,36.6904,36.7075,36.6818,36.6904,190437.0
2019-02-04 13:10:00,42.84,42.85,42.82,42.83,146400.0,36.6904,36.6989,36.6732,36.6818,146400.0
2019-02-04 13:20:00,42.83,42.84,42.81,42.81,156503.0,36.6818,36.6904,36.6647,36.6647,156503.0
2019-02-04 13:30:00,42.81,42.82,42.79,42.8,154437.0,36.6647,36.6732,36.6475,36.6561,154437.0
2019-02-04 13:40:00,42.81,42.84,42.8,42.83,150450.0,36.6647,36.6904,36.6561,36.6818,150450.0
2019-02-04 13:50:00,42.83,42.83,42.81,42.83,408762.0,36.6818,36.6818,36.6647,36.6818,408762.0
2019-02-04 14:00:00,42.82,42.87,42.81,42.87,211522.0,36.6732,36.716,36.6647,36.716,211522.0
2019-02-04 14:10:00,42.87,42.89,42.86,42.89,104125.0,36.716,36.7332,36.7075,36.7332,104125.0
2019-02-04 14:20:00,42.89,42.89,42.85,42.86,406010.0,36.7332,36.7332,36.6989,36.7075,406010.0
2019-02-04 14:30:00,42.87,42.88,42.84,42.85,109236.0,36.716,36.7246,36.6904,36.6989,109236.0
2019-02-04 14:40:00,42.84,42.85,42.82,42.83,224783.0,36.6904,36.6989,36.6732,36.6818,224783.0
2019-02-04 14:50:00,42.83,42.84,42.82,42.82,144744.0,36.6818,36.6904,36.6732,36.6732,144744.0
2019-02-04 15:00:00,42.82,42.83,42.78,42.8,380850.0,36.6732,36.6818,36.639,36.6561,380850.0
2019-02-04 15:10:00,42.8,42.82,42.8,42.8,264815.0,36.6561,36.6732,36.6561,36.6561,264815.0
2019-02-04 15:20:00,42.8,42.81,42.78,42.8,250264.0,36.6561,36.6647,36.639,36.6561,250264.0
2019-02-04 15:30:00,42.8,42.81,42.78,42.8,488608.0,36.6561,36.6647,36.639,36.6561,488608.0
2019-02-04 15:40:00,42.8,42.82,42.77,42.79,832291.0,36.6561,36.6732,36.6304,36.6475,832291.0
2019-02-04 15:50:00,42.78,42.81,42.76,42.77,1997208.0,36.639,36.6647,36.6218,36.6304,1997208.0
2019-02-05 09:30:00,43.01,43.01,42.89,42.93,639873.0,36.836,36.836,36.7332,36.7674,639873.0
2019-02-05 09:40:00,42.93,42.99,42.93,42.96,299859.0,36.7674,36.8188,36.7674,36.7931,299859.0
2019-02-05 09:50:00,42.97,43.0,42.95,42.99,393587.0,36.8017,36.8274,36.7846,36.8188,393587.0
2019-02-05 10:00:00,42.99,43.02,42.97,42.98,390911.0,36.8188,36.8445,36.8017,36.8103,390911.0
2019-02-05 10:10:00,42.98,43.03,42.96,43.03,511694.0,36.8103,36.8531,36.7931,36.8531,511694.0
2019-02-05 10:20:00,43.03,43.07,43.02,43.07,684113.0,36.8531,36.8873,36.8445,36.8873,684113.0
2019-02-05 10:30:00,43.07,43.13,43.07,43.1,516833.0,36.8873,36.9387,36.8873,36.913,516833.0
2019-02-05 10:40:00,43.11,43.17,43.11,43.15,447011.0,36.9216,36.973,36.9216,36.9559,447011.0
2019-02-05 10:50:00,43.15,43.22,43.12,43.19,460983.0,36.9559,37.0158,36.9302,36.9901,460983.0
2019-02-05 11:00:00,43.2,43.23,43.17,43.2,425755.0,36.9987,37.0244,36.973,36.9987,425755.0
2019-02-05 11:10:00,43.2,43.21,43.13,43.17,852855.0,36.9987,37.0072,36.9387,36.973,852855.0
2019-02-05 11:20:00,43.17,43.18,43.14,43.16,538728.0,36.973,36.9815,36.9473,36.9644,538728.0
2019-02-05 11:30:00,43.16,43.31,43.16,43.3,1225289.0,36.9644,37.0929,36.9644,37.0843,1225289.0
2019-02-05 11:40:00,43.29,43.31,43.25,43.28,887901.0,37.0758,37.0929,37.0415,37.0672,887901.0
2019-02-05 11:50:00,43.28,43.34,43.26,43.33,714943.0,37.0672,37.1186,37.0501,37.11,714943.0
2019-02-05 12:00:00,43.33,43.35,43.29,43.32,666590.0,37.11,37.1271,37.0758,37.1015,666590.0
2019-02-05 12:10:00,43.33,43.39,43.3,43.37,837091.0,37.11,37.1614,37.0843,37.1443,837091.0
2019-02-05 12:20:00,43.37,43.37,43.27,43.32,1233849.0,37.1443,37.1443,37.0586,37.1015,1233849.0
2019-02-05 12:30:00,43.32,43.38,43.3,43.38,284243.0,37.1015,37.1528,37.0843,37.1528,284243.0
2019-02-05 12:40:00,43.38,43.4,43.33,43.34,214622.0,37.1528,37.17,37.11,37.1186,214622.0
2019-02-05 12:50:00,43.34,43.38,43.29,43.31,325951.0,37.1186,37.1528,37.0758,37.0929,325951.0
2019-02-05 13:00:00,43.3,43.36,43.28,43.29,274483.0,37.0843,37.1357,37.0672,37.0758,274483.0
2019-02-05 13:10:00,43.29,43.34,43.29,43.33,207138.0,37.0758,37.1186,37.0758,37.11,207138.0
2019-02-05 13:20:00,43.33,43.38,43.32,43.36,132760.0,37.11,37.1528,37.1015,37.1357,132760.0
2019-02-05 13:30:00,43.37,43.37,43.32,43.34,236108.0,37.1443,37.1443,37.1015,37.1186,236108.0
2019-02-05 13:40:00,43.34,43.37,43.33,43.37,377405.0,37.1186,37.1443,37.11,37.1443,377405.0
2019-02-05 13:50:00,43.37,43.4,43.35,43.39,280043.0,37.1443,37.17,37.1271,37.1614,280043.0
2019-02-05 14:00:00,43.4,43.47,43.39,43.46,674753.0,37.17,37.2299,37.1614,37.2214,674753.0
2019-02-05 14:10:00,43.47,43.47,43.43,43.45,651922.0,37.2299,37.2299,37.1957,37.2128,651922.0
2019-02-05 14:20:00,43.45,43.46,43.43,43.46,826915.0,37.2128,37.2214,37.1957,37.2214,826915.0
2019-02-05 14:30:00,43.45,43.48,43.43,43.45,581876.0,37.2128,37.2385,37.1957,37.2128,581876.0
2019-02-05 14:40:00,43.44,43.51,43.42,43.49,802446.0,37.2042,37.2642,37.1871,37.247,802446.0
2019-02-05 14:50:00,43.49,43.55,43.47,43.49,786172.0,37.247,37.2984,37.2299,37.247,786172.0
2019-02-05 15:00:00,43.5,43.52,43.48,43.51,400548.0,37.2556,37.2727,37.2385,37.2642,400548.0
2019-02-05 15:10:00,43.52,43.52,43.47,43.48,198601.0,37.2727,37.2727,37.2299,37.2385,198601.0
2019-02-05 15:20:00,43.48,43.5,43.47,43.48,585660.0,37.2385,37.2556,37.2299,37.2385,585660.0
2019-02-05 15:30:00,43.48,43.49,43.43,43.45,768200.0,37.2385,37.247,37.1957,37.2128,768200.0
2019-02-05 15:40:00,43.45,43.46,43.38,43.41,1197252.0,37.2128,37.2214,37.1528,37.1785,1197252.0
2019-02-05 15:50:00,43.41,43.42,43.35,43.4,3456445.0,37.1785,37.1871,37.1271,37.17,3456445.0
2019-02-06 09:30:00,43.4,43.49,43.27,43.31,3159357.0,37.17,37.247,37.0586,37.0929,3159357.0
2019-02-06 09:40:00,43.31,43.34,43.22,43.3,1733509.0,37.0929,37.1186,37.0158,37.0843,1733509.0
2019-02-06 09:50:00,43.3,43.35,43.27,43.31,585943.0,37.0843,37.1271,37.0586,37.0929,585943.0
2019-02-06 10:00:00,43.31,43.31,43.2,43.2,437938.0,37.0929,37.0929,36.9987,36.9987,437938.0
2019-02-06 10:10:00,43.2,43.2,43.04,43.09,1161409.0,36.9987,36.9987,36.8616,36.9045,1161409.0
2019-02-06 10:20:00,43.09,43.14,43.03,43.1,693703.0,36.9045,36.9473,36.8531,36.913,693703.0
2019-02-06 10:30:00,43.1,43.19,43.09,43.19,608685.0,36.913,36.9901,36.9045,36.9901,608685.0
2019-02-06 10:40:00,43.18,43.2,43.16,43.18,244601.0,36.9815,36.9987,36.9644,36.9815,244601.0
2019-02-06 10:50:00,43.18,43.18,43.1,43.11,474598.0,36.9815,36.9815,36.913,36.9216,474598.0
2019-02-06 11:00:00,43.12,43.14,43.06,43.06,358944.0,36.9302,36.9473,36.8788,36.8788,358944.0
2019-02-06 11:10:00,43.07,43.07,42.9,42.91,825575.0,36.8873,36.8873,36.7417,36.7503,825575.0
2019-02-06 11:20:00,42.91,43.03,42.91,42.98,696813.0,36.7503,36.8531,36.7503,36.8103,696813.0
2019-02-06 11:30:00,42.98,43.06,42.97,43.02,613876.0,36.8103,36.8788,36.8017,36.8445,613876.0
2019-02-06 11:40:00,43.02,43.08,43.01,43.02,247590.0,36.8445,36.8959,36.836,36.8445,247590.0
2019-02-06 11:50:00,43.03,43.03,42.96,42.99,242540.0,36.8531,36.8531,36.7931,36.8188,242540.0
2019-02-06 12:00:00,42.98,43.02,42.97,42.97,256854.0,36.8103,36.8445,36.8017,36.8017,256854.0
2019-02-06 12:10:00,42.97,43.02,42.95,43.0,204641.0,36.8017,36.8445,36.7846,36.8274,204641.0
2019-02-06 12:20:00,43.0,43.03,42.99,43.01,150365.0,36.8274,36.8531,36.8188,36.836,150365.0
2019-02-06 12:30:00,43.01,43.04,43.0,43.02,113738.0,36.836,36.8616,36.8274,36.8445,113738.0
2019-02-06 12:40:00,43.02,43.03,42.98,43.01,103779.0,36.8445,36.8531,36.8103,36.836,103779.0
2019-02-06 12:50:00,43.01,43.02,42.97,42.98,147316.0,36.836,36.8445,36.8017,36.8103,147316.0
2019-02-06 13:00:00,42.98,42.99,42.95,42.96,130736.0,36.8103,36.8188,36.7846,36.7931,130736.0
2019-02-06 13:10:00,42.96,42.96,42.92,42.94,334026.0,36.7931,36.7931,36.7589,36.776,334026.0
2019-02-06 13:20:00,42.94,42.94,42.86,42.92,777625.0,36.776,36.776,36.7075,36.7589,777625.0
2019-02-06 13:30:00,42.91,42.95,42.88,42.94,278262.0,36.7503,36.7846,36.7246,36.776,278262.0
2019-02-06 13:40:00,42.94,42.94,42.91,42.91,162291.0,36.776,36.776,36.7503,36.7503,162291.0
2019-02-06 13:50:00,42.91,42.92,42.86,42.87,330218.0,36.7503,36.7589,36.7075,36.716,330218.0
2019-02-06 14:00:00,42.87,42.88,42.84,42.85,203505.0,36.716,36.7246,36.6904,36.6989,203505.0
2019-02-06 14:10:00,42.85,42.88,42.83,42.84,208482.0,36.6989,36.7246,36.6818,36.6904,208482.0
2019-02-06 14:20:00,42.84,42.86,42.83,42.84,213942.0,36.6904,36.7075,36.6818,36.6904,213942.0
2019-02-06 14:30:00,42.84,42.84,42.79,42.8,361027.0,36.6904,36.6904,36.6475,36.6561,361027.0
2019-02-06 14:40:00,42.79,42.83,42.79,42.82,149252.0,36.6475,36.6818,36.6475,36.6732,149252.0
2019-02-06 14:50:00,42.83,42.86,42.8,42.85,197041.0,36.6818,36.7075,36.6561,36.6989,197041.0
2019-02-06 15:00:00,42.84,42.88,42.84,42.88,356780.0,36.6904,36.7246,36.6904,36.7246,356780.0
2019-02-06 15:10:00,42.88,42.88,42.84,42.87,172812.0,36.7246,36.7246,36.6904,36.716,172812.0
2019-02-06 15:20:00,42.87,42.9,42.86,42.87,280856.0,36.716,36.7417,36.7075,36.716,280856.0
2019-02-06 15:30:00,42.87,42.89,42.82,42.87,1009126.0,36.716,36.7332,36.6732,36.716,1009126.0
2019-02-06 15:40:00,42.87,42.92,42.84,42.91,1061045.0,36.716,36.7589,36.6904,36.7503,1061045.0
2019-02-06 15:50:00,42.91,42.95,42.87,42.89,2239329.0,36.7503,36.7846,36.716,36.7332,2239329.0
2019-02-07 09:30:00,42.61,42.67,42.47,42.48,1092955.0,36.4934,36.5448,36.3735,36.382,1092955.0
2019-02-07 09:40:00,42.48,42.51,42.43,42.48,907531.0,36.382,36.4077,36.3392,36.382,907531.0
2019-02-07 09:50:00,42.48,42.61,42.48,42.61,463494.0,36.382,36.4934,36.382,36.4934,463494.0
2019-02-07 10:00:00,42.61,42.62,42.53,42.56,364337.0,36.4934,36.5019,36.4249,36.4505,364337.0
2019-02-07 10:10:00,42.57,42.7,42.56,42.68,981125.0,36.4591,36.5705,36.4505,36.5533,981125.0
2019-02-07 10:20:00,42.68,42.81,42.68,42.8,540908.0,36.5533,36.6647,36.5533,36.6561,540908.0
2019-02-07 10:30:00,42.8,42.87,42.76,42.76,780969.0,36.6561,36.716,36.6218,36.6218,780969.0
2019-02-07 10:40:00,42.76,42.76,42.56,42.57,1383832.0,36.6218,36.6218,36.4505,36.4591,1383832.0
2019-02-07 10:50:00,42.57,42.59,42.43,42.44,766895.0,36.4591,36.4762,36.3392,36.3478,766895.0
2019-02-07 11:00:00,42.44,42.48,42.4,42.42,700336.0,36.3478,36.382,36.3135,36.3306,700336.0
2019-02-07 11:10:00,42.41,42.41,42.31,42.32,895004.0,36.3221,36.3221,36.2364,36.245,895004.0
2019-02-07 11:20:00,42.31,42.33,42.22,42.26,568730.0,36.2364,36.2536,36.1594,36.1936,568730.0
2019-02-07 11:30:00,42.26,42.27,41.96,42.06,4498462.0,36.1936,36.2022,35.9367,36.0223,4498462.0
2019-02-07 11:40:00,42.06,42.21,42.06,42.12,1638956.0,36.0223,36.1508,36.0223,36.0737,1638956.0
2019-02-07 11:50:00,42.12,42.2,42.04,42.08,743384.0,36.0737,36.1422,36.0052,36.0395,743384.0
2019-02-07 12:00:00,42.08,42.11,42.01,42.1,657838.0,36.0395,36.0651,35.9795,36.0566,657838.0
2019-02-07 12:10:00,42.1,42.18,42.08,42.17,749564.0,36.0566,36.1251,36.0395,36.1165,749564.0
2019-02-07 12:20:00,42.17,42.25,42.16,42.22,435528.0,36.1165,36.185,36.108,36.1594,435528.0
2019-02-07 12:30:00,42.22,42.31,42.2,42.27,390955.0,36.1594,36.2364,36.1422,36.2022,390955.0
2019-02-07 12:40:00,42.27,42.3,42.17,42.2,263813.0,36.2022,36.2279,36.1165,36.1422,263813.0
2019-02-07 12:50:00,42.2,42.21,42.14,42.2,181606.0,36.1422,36.1508,36.0908,36.1422,181606.0
2019-02-07 13:00:00,42.2,42.32,42.19,42.3,293764.0,36.1422,36.245,36.1337,36.2279,293764.0
2019-02-07 13:10:00,42.3,42.31,42.26,42.27,176304.0,36.2279,36.2364,36.1936,36.2022,176304.0
2019-02-07 13:20:00,42.28,42.36,42.27,42.32,262358.0,36.2107,36.2793,36.2022,36.245,262358.0
2019-02-07 13:30:00,42.32,42.39,42.31,42.33,370768.0,36.245,36.305,36.2364,36.2536,370768.0
2019-02-07 13:40:00,42.32,42.36,42.3,42.32,199356.0,36.245,36.2793,36.2279,36.245,199356.0
2019-02-07 13:50:00,42.33,42.36,42.3,42.32,206397.0,36.2536,36.2793,36.2279,36.245,206397.0
2019-02-07 14:00:00,42.32,42.32,42.26,42.28,243982.0,36.245,36.245,36.1936,36.2107,243982.0
2019-02-07 14:10:00,42.27,42.28,42.18,42.25,600462.0,36.2022,36.2107,36.1251,36.185,600462.0
2019-02-07 14:20:00,42.25,42.34,42.22,42.34,284527.0,36.185,36.2621,36.1594,36.2621,284527.0
2019-02-07 14:30:00,42.34,42.36,42.3,42.32,191846.0,36.2621,36.2793,36.2279,36.245,191846.0
2019-02-07 14:40:00,42.31,42.35,42.3,42.32,122347.0,36.2364,36.2707,36.2279,36.245,122347.0
2019-02-07 14:50:00,42.31,42.32,42.25,42.28,211092.0,36.2364,36.245,36.185,36.2107,211092.0
2019-02-07 15:00:00,42.27,42.31,42.24,42.29,174275.0,36.2022,36.2364,36.1765,36.2193,174275.0
2019-02-07 15:10:00,42.29,42.32,42.24,42.31,261586.0,36.2193,36.245,36.1765,36.2364,261586.0
2019-02-07 15:20:00,42.32,42.37,42.29,42.36,454211.0,36.245,36.2878,36.2193,36.2793,454211.0
2019-02-07 15:30:00,42.37,42.39,42.33,42.39,666975.0,36.2878,36.305,36.2536,36.305,666975.0
2019-02-07 15:40:00,42.39,42.45,42.38,42.43,477104.0,36.305,36.3563,36.2964,36.3392,477104.0
2019-02-07 15:50:00,42.42,42.46,42.36,42.43,2586557.0,36.3306,36.3649,36.2793,36.3392,2586557.0
2019-02-08 09:30:00,42.38,42.4,42.31,42.33,1011775.0,36.2964,36.3135,36.2364,36.2536,1011775.0
2019-02-08 09:40:00,42.33,42.37,42.24,42.3,877808.0,36.2536,36.2878,36.1765,36.2279,877808.0
2019-02-08 09:50:00,42.3,42.32,42.21,42.21,782187.0,36.2279,36.245,36.1508,36.1508,782187.0
2019-02-08 10:00:00,42.21,42.27,42.18,42.25,954934.0,36.1508,36.2022,36.1251,36.185,954934.0
2019-02-08 10:10:00,42.24,42.26,42.15,42.16,835294.0,36.1765,36.1936,36.0994,36.108,835294.0
2019-02-08 10:20:00,42.15,42.19,42.14,42.16,542976.0,36.0994,36.1337,36.0908,36.108,542976.0
2019-02-08 10:30:00,42.16,42.23,42.16,42.2,352699.0,36.108,36.1679,36.108,36.1422,352699.0
2019-02-08 10:40:00,42.21,42.26,42.19,42.2,233314.0,36.1508,36.1936,36.1337,36.1422,233314.0
2019-02-08 10:50:00,42.2,42.21,42.12,42.14,808921.0,36.1422,36.1508,36.0737,36.0908,808921.0
2019-02-08 11:00:00,42.14,42.14,42.07,42.12,493764.0,36.0908,36.0908,36.0309,36.0737,493764.0
2019-02-08 11:10:00,42.11,42.16,42.07,42.1,519347.0,36.0651,36.108,36.0309,36.0566,519347.0
2019-02-08 11:20:00,42.09,42.16,42.08,42.13,634799.0,36.048,36.108,36.0395,36.0823,634799.0
2019-02-08 11:30:00,42.14,42.15,42.05,42.07,635807.0,36.0908,36.0994,36.0138,36.0309,635807.0
2019-02-08 11:40:00,42.07,42.13,42.06,42.1,364342.0,36.0309,36.0823,36.0223,36.0566,364342.0
2019-02-08 11:50:00,42.1,42.2,42.09,42.19,757340.0,36.0566,36.1422,36.048,36.1337,757340.0
2019-02-08 12:00:00,42.19,42.21,42.12,42.14,283037.0,36.1337,36.1508,36.0737,36.0908,283037.0
2019-02-08 12:10:00,42.14,42.22,42.13,42.21,376021.0,36.0908,36.1594,36.0823,36.1508,376021.0
2019-02-08 12:20:00,42.21,42.24,42.18,42.23,395980.0,36.1508,36.1765,36.1251,36.1679,395980.0
2019-02-08 12:30:00,42.23,42.27,42.22,42.25,318595.0,36.1679,36.2022,36.1594,36.185,318595.0
2019-02-08 12:40:00,42.26,42.34,42.25,42.34,480632.0,36.1936,36.2621,36.185,36.2621,480632.0
2019-02-08 12:50:00,42.34,42.34,42.28,42.31,161776.0,36.2621,36.2621,36.2107,36.2364,161776.0
2019-02-08 13:00:00,42.31,42.34,42.3,42.32,182257.0,36.2364,36.2621,36.2279,36.245,182257.0
2019-02-08 13:10:00,42.32,42.39,42.32,42.34,511045.0,36.245,36.305,36.245,36.2621,511045.0
2019-02-08 13:20:00,42.34,42.38,42.33,42.37,196409.0,36.2621,36.2964,36.2536,36.2878,196409.0
2019-02-08 13:30:00,42.37,42.39,42.34,42.34,216158.0,36.2878,36.305,36.2621,36.2621,216158.0
2019-02-08 13:40:00,42.34,42.41,42.34,42.38,121842.0,36.2621,36.3221,36.2621,36.2964,121842.0
2019-02-08 13:50:00,42.38,42.42,42.37,42.4,125426.0,36.2964,36.3306,36.2878,36.3135,125426.0
2019-02-08 14:00:00,42.4,42.44,42.38,42.44,1046628.0,36.3135,36.3478,36.2964,36.3478,1046628.0
2019-02-08 14:10:00,42.44,42.47,42.43,42.46,233247.0,36.3478,36.3735,36.3392,36.3649,233247.0
2019-02-08 14:20:00,42.47,42.47,42.43,42.46,185095.0,36.3735,36.3735,36.3392,36.3649,185095.0
2019-02-08 14:30:00,42.46,42.48,42.44,42.45,194355.0,36.3649,36.382,36.3478,36.3563,194355.0
2019-02-08 14:40:00,42.45,42.49,42.44,42.46,316653.0,36.3563,36.3906,36.3478,36.3649,316653.0
2019-02-08 14:50:00,42.46,42.47,42.42,42.43,220858.0,36.3649,36.3735,36.3306,36.3392,220858.0
2019-02-08 15:00:00,42.43,42.44,42.39,42.41,192825.0,36.3392,36.3478,36.305,36.3221,192825.0
2019-02-08 15:10:00,42.41,42.44,42.4,42.41,246967.0,36.3221,36.3478,36.3135,36.3221,246967.0
2019-02-08 15:20:00,42.41,42.43,42.39,42.41,212157.0,36.3221,36.3392,36.305,36.3221,212157.0
2019-02-08 15:30:00,42.41,42.41,42.35,42.37,742071.0,36.3221,36.3221,36.2707,36.2878,742071.0
2019-02-08 15:40:00,42.36,42.38,42.34,42.36,325421.0,36.2793,36.2964,36.2621,36.2793,325421.0
2019-02-08 15:50:00,42.36,42.44,42.33,42.44,1609024.0,36.2793,36.3478,36.2536,36.3478,1609024.0
2019-02-11 09:30:00,42.71,42.77,42.68,42.68,2226745.0,36.579,36.6304,36.5533,36.5533,2226745.0
2019-02-11 09:40:00,42.69,42.73,42.64,42.69,962687.0,36.5619,36.5961,36.5191,36.5619,962687.0
2019-02-11 09:50:00,42.69,42.73,42.66,42.67,591945.0,36.5619,36.5961,36.5362,36.5448,591945.0
2019-02-11 10:00:00,42.67,42.77,42.66,42.76,756725.0,36.5448,36.6304,36.5362,36.6218,756725.0
2019-02-11 10:10:00,42.75,42.78,42.71,42.77,462405.0,36.6133,36.639,36.579,36.6304,462405.0
2019-02-11 10:20:00,42.77,42.79,42.68,42.71,274631.0,36.6304,36.6475,36.5533,36.579,274631.0
2019-02-11 10:30:00,42.71,42.72,42.68,42.68,572496.0,36.579,36.5876,36.5533,36.5533,572496.0
2019-02-11 10:40:00,42.68,42.74,42.68,42.72,298453.0,36.5533,36.6047,36.5533,36.5876,298453.0
2019-02-11 10:50:00,42.73,42.74,42.67,42.69,233661.0,36.5961,36.6047,36.5448,36.5619,233661.0
2019-02-11 11:00:00,42.7,42.73,42.62,42.65,480817.0,36.5705,36.5961,36.5019,36.5276,480817.0
2019-02-11 11:10:00,42.64,42.69,42.63,42.69,316658.0,36.5191,36.5619,36.5105,36.5619,316658.0
2019-02-11 11:20:00,42.68,42.72,42.67,42.69,260041.0,36.5533,36.5876,36.5448,36.5619,260041.0
2019-02-11 11:30:00,42.69,42.71,42.67,42.68,456679.0,36.5619,36.579,36.5448,36.5533,456679.0
2019-02-11 11:40:00,42.68,42.71,42.66,42.69,201731.0,36.5533,36.579,36.5362,36.5619,201731.0
2019-02-11 11:50:00,42.68,42.69,42.62,42.63,281329.0,36.5533,36.5619,36.5019,36.5105,281329.0
2019-02-11 12:00:00,42.63,42.7,42.63,42.63,268400.0,36.5105,36.5705,36.5105,36.5105,268400.0
2019-02-11 12:10:00,42.63,42.65,42.61,42.62,213812.0,36.5105,36.5276,36.4934,36.5019,213812.0
2019-02-11 12:20:00,42.62,42.69,42.59,42.67,691007.0,36.5019,36.5619,36.4762,36.5448,691007.0
2019-02-11 12:30:00,42.67,42.7,42.65,42.69,656001.0,36.5448,36.5705,36.5276,36.5619,656001.0
2019-02-11 12:40:00,42.68,42.7,42.65,42.66,169905.0,36.5533,36.5705,36.5276,36.5362,169905.0
2019-02-11 12:50:00,42.67,42.69,42.64,42.66,124957.0,36.5448,36.5619,36.5191,36.5362,124957.0
2019-02-11 13:00:00,42.66,42.71,42.65,42.7,128589.0,36.5362,36.579,36.5276,36.5705,128589.0
2019-02-11 13:10:00,42.7,42.71,42.66,42.67,118187.0,36.5705,36.579,36.5362,36.5448,118187.0
2019-02-11 13:20:00,42.68,42.69,42.65,42.67,80022.0,36.5533,36.5619,36.5276,36.5448,80022.0
2019-02-11 13:30:00,42.67,42.69,42.65,42.67,90690.0,36.5448,36.5619,36.5276,36.5448,90690.0
2019-02-11 13:40:00,42.67,42.67,42.59,42.6,110133.0,36.5448,36.5448,36.4762,36.4848,110133.0
2019-02-11 13:50:00,42.61,42.61,42.59,42.6,75964.0,36.4934,36.4934,36.4762,36.4848,75964.0
2019-02-11 14:00:00,42.6,42.63,42.59,42.61,148636.0,36.4848,36.5105,36.4762,36.4934,148636.0
2019-02-11 14:10:00,42.61,42.61,42.56,42.57,217273.0,36.4934,36.4934,36.4505,36.4591,217273.0
2019-02-11 14:20:00,42.57,42.6,42.55,42.59,224162.0,36.4591,36.4848,36.442,36.4762,224162.0
2019-02-11 14:30:00,42.59,42.6,42.56,42.56,107916.0,36.4762,36.4848,36.4505,36.4505,107916.0
2019-02-11 14:40:00,42.57,42.61,42.52,42.54,150735.0,36.4591,36.4934,36.4163,36.4334,150735.0
2019-02-11 14:50:00,42.54,42.57,42.5,42.55,327986.0,36.4334,36.4591,36.3992,36.442,327986.0
2019-02-11 15:00:00,42.55,42.58,42.54,42.57,165735.0,36.442,36.4677,36.4334,36.4591,165735.0
2019-02-11 15:10:00,42.57,42.59,42.55,42.56,279218.0,36.4591,36.4762,36.442,36.4505,279218.0
2019-02-11 15:20:00,42.55,42.58,42.55,42.57,90187.0,36.442,36.4677,36.442,36.4591,90187.0
2019-02-11 15:30:00,42.57,42.57,42.5,42.51,391539.0,36.4591,36.4591,36.3992,36.4077,391539.0
2019-02-11 15:40:00,42.5,42.55,42.49,42.54,561406.0,36.3992,36.442,36.3906,36.4334,561406.0
2019-02-11 15:50:00,42.54,42.59,42.52,42.55,2334691.0,36.4334,36.4762,36.4163,36.442,2334691.0
2019-02-12 09:30:00,42.72,42.77,42.7,42.75,671797.0,36.5876,36.6304,36.5705,36.6133,671797.0
2019-02-12 09:40:00,42.75,42.79,42.74,42.76,784673.0,36.6133,36.6475,36.6047,36.6218,784673.0
2019-02-12 09:50:00,42.76,42.77,42.7,42.71,580489.0,36.6218,36.6304,36.5705,36.579,580489.0
2019-02-12 10:00:00,42.71,42.74,42.67,42.68,235956.0,36.579,36.6047,36.5448,36.5533,235956.0
2019-02-12 10:10:00,42.68,42.7,42.66,42.66,718738.0,36.5533,36.5705,36.5362,36.5362,718738.0
2019-02-12 10:20:00,42.66,42.69,42.63,42.65,482427.0,36.5362,36.5619,36.5105,36.5276,482427.0
2019-02-12 10:30:00,42.65,42.67,42.62,42.63,238793.0,36.5276,36.5448,36.5019,36.5105,238793.0
2019-02-12 10:40:00,42.63,42.65,42.58,42.62,691947.0,36.5105,36.5276,36.4677,36.5019,691947.0
2019-02-12 10:50:00,42.62,42.69,42.62,42.65,600021.0,36.5019,36.5619,36.5019,36.5276,600021.0
2019-02-12 11:00:00,42.65,42.68,42.62,42.63,377508.0,36.5276,36.5533,36.5019,36.5105,377508.0
2019-02-12 11:10:00,42.63,42.66,42.62,42.64,352503.0,36.5105,36.5362,36.5019,36.5191,352503.0
2019-02-12 11:20:00,42.65,42.65,42.62,42.64,489946.0,36.5276,36.5276,36.5019,36.5191,489946.0
2019-02-12 11:30:00,42.65,42.66,42.62,42.64,198181.0,36.5276,36.5362,36.5019,36.5191,198181.0
2019-02-12 11:40:00,42.65,42.66,42.63,42.64,137365.0,36.5276,36.5362,36.5105,36.5191,137365.0
2019-02-12 11:50:00,42.64,42.65,42.62,42.62,203090.0,36.5191,36.5276,36.5019,36.5019,203090.0
2019-02-12 12:00:00,42.62,42.67,42.62,42.64,368537.0,36.5019,36.5448,36.5019,36.5191,368537.0
2019-02-12 12:10:00,42.64,42.67,42.56,42.56,552685.0,36.5191,36.5448,36.4505,36.4505,552685.0
2019-02-12 12:20:00,42.56,42.73,42.56,42.67,1229663.0,36.4505,36.5961,36.4505,36.5448,1229663.0
2019-02-12 12:30:00,42.68,42.73,42.68,42.69,221649.0,36.5533,36.5961,36.5533,36.5619,221649.0
2019-02-12 12:40:00,42.69,42.7,42.66,42.66,148544.0,36.5619,36.5705,36.5362,36.5362,148544.0
2019-02-12 12:50:00,42.67,42.7,42.66,42.68,152493.0,36.5448,36.5705,36.5362,36.5533,152493.0
2019-02-12 13:00:00,42.69,42.72,42.65,42.69,186248.0,36.5619,36.5876,36.5276,36.5619,186248.0
2019-02-12 13:10:00,42.69,42.71,42.66,42.71,166260.0,36.5619,36.579,36.5362,36.579,166260.0
2019-02-12 13:20:00,42.71,42.73,42.69,42.72,137160.0,36.579,36.5961,36.5619,36.5876,137160.0
2019-02-12 13:30:00,42.72,42.77,42.71,42.76,640691.0,36.5876,36.6304,36.579,36.6218,640691.0
2019-02-12 13:40:00,42.76,42.76,42.71,42.74,197813.0,36.6218,36.6218,36.579,36.6047,197813.0
2019-02-12 13:50:00,42.74,42.76,42.72,42.73,274481.0,36.6047,36.6218,36.5876,36.5961,274481.0
2019-02-12 14:00:00,42.73,42.73,42.69,42.73,232812.0,36.5961,36.5961,36.5619,36.5961,232812.0
2019-02-12 14:10:00,42.72,42.73,42.66,42.68,324278.0,36.5876,36.5961,36.5362,36.5533,324278.0
2019-02-12 14:20:00,42.68,42.7,42.67,42.69,348543.0,36.5533,36.5705,36.5448,36.5619,348543.0
2019-02-12 14:30:00,42.69,42.71,42.68,42.71,144832.0,36.5619,36.579,36.5533,36.579,144832.0
2019-02-12 14:40:00,42.71,42.71,42.67,42.68,260429.0,36.579,36.579,36.5448,36.5533,260429.0
2019-02-12 14:50:00,42.68,42.7,42.65,42.66,507068.0,36.5533,36.5705,36.5276,36.5362,507068.0
2019-02-12 15:00:00,42.66,42.68,42.65,42.67,134777.0,36.5362,36.5533,36.5276,36.5448,134777.0
2019-02-12 15:10:00,42.68,42.68,42.64,42.65,260792.0,36.5533,36.5533,36.5191,36.5276,260792.0
2019-02-12 15:20:00,42.65,42.68,42.63,42.66,1012181.0,36.5276,36.5533,36.5105,36.5362,1012181.0
2019-02-12 15:30:00,42.66,42.66,42.61,42.62,483886.0,36.5362,36.5362,36.4934,36.5019,483886.0
2019-02-12 15:40:00,42.63,42.63,42.58,42.58,939638.0,36.5105,36.5105,36.4677,36.4677,939638.0
2019-02-12 15:50:00,42.59,42.65,42.58,42.6,2358775.0,36.4762,36.5276,36.4677,36.4848,2358775.0
2019-02-13 09:30:00,43.28,43.3,43.22,43.29,1143359.0,37.0672,37.0843,37.0158,37.0758,1143359.0
2019-02-13 09:40:00,43.29,43.32,43.26,43.29,1064912.0,37.0758,37.1015,37.0501,37.0758,1064912.0
2019-02-13 09:50:00,43.3,43.3,43.2,43.22,1103165.0,37.0843,37.0843,36.9987,37.0158,1103165.0
2019-02-13 10:00:00,43.21,43.25,43.17,43.19,568249.0,37.0072,37.0415,36.973,36.9901,568249.0
2019-02-13 10:10:00,43.18,43.22,43.13,43.15,1403895.0,36.9815,37.0158,36.9387,36.9559,1403895.0
2019-02-13 10:20:00,43.15,43.21,43.14,43.18,639625.0,36.9559,37.0072,36.9473,36.9815,639625.0
2019-02-13 10:30:00,43.18,43.25,43.16,43.21,1063051.0,36.9815,37.0415,36.9644,37.0072,1063051.0
2019-02-13 10:40:00,43.21,43.26,43.17,43.19,887972.0,37.0072,37.0501,36.973,36.9901,887972.0
2019-02-13 10:50:00,43.18,43.2,43.12,43.15,879740.0,36.9815,36.9987,36.9302,36.9559,879740.0
2019-02-13 11:00:00,43.15,43.21,43.14,43.16,595177.0,36.9559,37.0072,36.9473,36.9644,595177.0
2019-02-13 11:10:00,43.15,43.16,43.06,43.07,586287.0,36.9559,36.9644,36.8788,36.8873,586287.0
2019-02-13 11:20:00,43.07,43.07,43.01,43.02,437201.0,36.8873,36.8873,36.836,36.8445,437201.0
2019-02-13 11:30:00,43.02,43.04,42.97,42.98,948980.0,36.8445,36.8616,36.8017,36.8103,948980.0
2019-02-13 11:40:00,42.98,43.0,42.93,42.99,613568.0,36.8103,36.8274,36.7674,36.8188,613568.0
2019-02-13 11:50:00,42.99,43.05,42.99,43.04,488166.0,36.8188,36.8702,36.8188,36.8616,488166.0
2019-02-13 12:00:00,43.04,43.07,43.01,43.05,601168.0,36.8616,36.8873,36.836,36.8702,601168.0
2019-02-13 12:10:00,43.05,43.05,43.01,43.01,260922.0,36.8702,36.8702,36.836,36.836,260922.0
2019-02-13 12:20:00,43.01,43.04,42.98,43.03,129998.0,36.836,36.8616,36.8103,36.8531,129998.0
2019-02-13 12:30:00,43.03,43.04,42.98,43.01,160034.0,36.8531,36.8616,36.8103,36.836,160034.0
2019-02-13 12:40:00,43.0,43.03,43.0,43.0,131242.0,36.8274,36.8531,36.8274,36.8274,131242.0
2019-02-13 12:50:00,43.0,43.0,42.92,42.94,319105.0,36.8274,36.8274,36.7589,36.776,319105.0
2019-02-13 13:00:00,42.94,42.97,42.92,42.96,127895.0,36.776,36.8017,36.7589,36.7931,127895.0
2019-02-13 13:10:00,42.96,42.97,42.92,42.93,245758.0,36.7931,36.8017,36.7589,36.7674,245758.0
2019-02-13 13:20:00,42.94,42.98,42.94,42.96,103881.0,36.776,36.8103,36.776,36.7931,103881.0
2019-02-13 13:30:00,42.96,42.96,42.92,42.93,170289.0,36.7931,36.7931,36.7589,36.7674,170289.0
2019-02-13 13:40:00,42.93,42.94,42.9,42.91,166645.0,36.7674,36.776,36.7417,36.7503,166645.0
2019-02-13 13:50:00,42.91,42.94,42.88,42.91,186471.0,36.7503,36.776,36.7246,36.7503,186471.0
2019-02-13 14:00:00,42.91,42.95,42.89,42.91,554276.0,36.7503,36.7846,36.7332,36.7503,554276.0
2019-02-13 14:10:00,42.91,42.94,42.9,42.92,158135.0,36.7503,36.776,36.7417,36.7589,158135.0
2019-02-13 14:20:00,42.91,42.92,42.87,42.89,402570.0,36.7503,36.7589,36.716,36.7332,402570.0
2019-02-13 14:30:00,42.89,42.92,42.88,42.91,418868.0,36.7332,36.7589,36.7246,36.7503,418868.0
2019-02-13 14:40:00,42.91,42.93,42.89,42.93,288161.0,36.7503,36.7674,36.7332,36.7674,288161.0
2019-02-13 14:50:00,42.93,43.0,42.92,42.98,537294.0,36.7674,36.8274,36.7589,36.8103,537294.0
2019-02-13 15:00:00,42.98,43.0,42.95,42.97,269777.0,36.8103,36.8274,36.7846,36.8017,269777.0
2019-02-13 15:10:00,42.97,43.02,42.96,43.0,233780.0,36.8017,36.8445,36.7931,36.8274,233780.0
2019-02-13 15:20:00,43.0,43.03,42.99,43.02,254174.0,36.8274,36.8531,36.8188,36.8445,254174.0
2019-02-13 15:30:00,43.02,43.03,42.99,43.0,353573.0,36.8445,36.8531,36.8188,36.8274,353573.0
2019-02-13 15:40:00,43.0,43.0,42.9,42.96,1290279.0,36.8274,36.8274,36.7417,36.7931,1290279.0
2019-02-13 15:50:00,42.96,43.04,42.95,43.01,2444385.0,36.7931,36.8616,36.7846,36.836,2444385.0
2019-02-14 09:30:00,42.72,42.75,42.63,42.68,1104292.0,36.5876,36.6133,36.5105,36.5533,1104292.0
2019-02-14 09:40:00,42.68,42.71,42.61,42.7,721249.0,36.5533,36.579,36.4934,36.5705,721249.0
2019-02-14 09:50:00,42.69,42.76,42.67,42.75,388314.0,36.5619,36.6218,36.5448,36.6133,388314.0
2019-02-14 10:00:00,42.75,42.77,42.71,42.75,693049.0,36.6133,36.6304,36.579,36.6133,693049.0
2019-02-14 10:10:00,42.76,42.84,42.74,42.83,362662.0,36.6218,36.6904,36.6047,36.6818,362662.0
2019-02-14 10:20:00,42.84,42.85,42.81,42.85,283052.0,36.6904,36.6989,36.6647,36.6989,283052.0
2019-02-14 10:30:00,42.85,42.9,42.57,42.71,3364186.0,36.6989,36.7417,36.4591,36.579,3364186.0
2019-02-14 10:40:00,42.71,42.85,42.69,42.82,925938.0,36.579,36.6989,36.5619,36.6732,925938.0
2019-02-14 10:50:00,42.83,42.85,42.73,42.8,317557.0,36.6818,36.6989,36.5961,36.6561,317557.0
2019-02-14 11:00:00,42.8,42.82,42.7,42.76,310465.0,36.6561,36.6732,36.5705,36.6218,310465.0
2019-02-14 11:10:00,42.76,42.77,42.7,42.74,437953.0,36.6218,36.6304,36.5705,36.6047,437953.0
2019-02-14 11:20:00,42.74,42.75,42.68,42.7,248142.0,36.6047,36.6133,36.5533,36.5705,248142.0
2019-02-14 11:30:00,42.7,42.72,42.64,42.72,664116.0,36.5705,36.5876,36.5191,36.5876,664116.0
2019-02-14 11:40:00,42.71,42.75,42.7,42.72,462393.0,36.579,36.6133,36.5705,36.5876,462393.0
2019-02-14 11:50:00,42.73,42.8,42.73,42.78,453627.0,36.5961,36.6561,36.5961,36.639,453627.0
2019-02-14 12:00:00,42.78,42.85,42.76,42.84,465583.0,36.639,36.6989,36.6218,36.6904,465583.0
2019-02-14 12:10:00,42.84,42.92,42.84,42.91,421689.0,36.6904,36.7589,36.6904,36.7503,421689.0
2019-02-14 12:20:00,42.91,42.96,42.89,42.95,397260.0,36.7503,36.7931,36.7332,36.7846,397260.0
2019-02-14 12:30:00,42.95,42.96,42.88,42.9,455895.0,36.7846,36.7931,36.7246,36.7417,455895.0
2019-02-14 12:40:00,42.9,42.92,42.88,42.88,105423.0,36.7417,36.7589,36.7246,36.7246,105423.0
2019-02-14 12:50:00,42.88,42.93,42.87,42.91,156671.0,36.7246,36.7674,36.716,36.7503,156671.0
2019-02-14 13:00:00,42.92,42.93,42.89,42.9,98070.0,36.7589,36.7674,36.7332,36.7417,98070.0
2019-02-14 13:10:00,42.91,42.91,42.88,42.9,259242.0,36.7503,36.7503,36.7246,36.7417,259242.0
2019-02-14 13:20:00,42.9,42.91,42.87,42.91,142797.0,36.7417,36.7503,36.716,36.7503,142797.0
2019-02-14 13:30:00,42.91,42.95,42.91,42.94,335524.0,36.7503,36.7846,36.7503,36.776,335524.0
2019-02-14 13:40:00,42.94,42.94,42.91,42.91,99926.0,36.776,36.776,36.7503,36.7503,99926.0
2019-02-14 13:50:00,42.91,42.92,42.88,42.91,248035.0,36.7503,36.7589,36.7246,36.7503,248035.0
2019-02-14 14:00:00,42.91,42.98,42.87,42.98,549689.0,36.7503,36.8103,36.716,36.8103,549689.0
2019-02-14 14:10:00,42.98,43.04,42.95,42.96,1263237.0,36.8103,36.8616,36.7846,36.7931,1263237.0
2019-02-14 14:20:00,42.95,42.99,42.94,42.95,200964.0,36.7846,36.8188,36.776,36.7846,200964.0
2019-02-14 14:30:00,42.96,42.98,42.91,42.98,475094.0,36.7931,36.8103,36.7503,36.8103,475094.0
2019-02-14 14:40:00,42.98,43.02,42.97,43.0,685932.0,36.8103,36.8445,36.8017,36.8274,685932.0
2019-02-14 14:50:00,42.99,43.01,42.95,42.98,399222.0,36.8188,36.836,36.7846,36.8103,399222.0
2019-02-14 15:00:00,42.98,43.04,42.87,42.91,742401.0,36.8103,36.8616,36.716,36.7503,742401.0
2019-02-14 15:10:00,42.91,42.95,42.88,42.88,476357.0,36.7503,36.7846,36.7246,36.7246,476357.0
2019-02-14 15:20:00,42.88,42.9,42.84,42.9,670881.0,36.7246,36.7417,36.6904,36.7417,670881.0
2019-02-14 15:30:00,42.89,42.96,42.89,42.94,854936.0,36.7332,36.7931,36.7332,36.776,854936.0
2019-02-14 15:40:00,42.94,42.95,42.9,42.94,493192.0,36.776,36.7846,36.7417,36.776,493192.0
2019-02-14 15:50:00,42.94,42.95,42.85,42.87,1604613.0,36.776,36.7846,36.6989,36.716,1604613.0
2019-02-15 09:30:00,42.57,42.72,42.57,42.65,4808695.0,36.4591,36.5876,36.4591,36.5276,4808695.0
2019-02-15 09:40:00,42.65,42.65,42.59,42.6,539549.0,36.5276,36.5276,36.4762,36.4848,539549.0
2019-02-15 09:50:00,42.6,42.6,42.54,42.58,568385.0,36.4848,36.4848,36.4334,36.4677,568385.0
2019-02-15 10:00:00,42.58,42.62,42.55,42.58,993193.0,36.4677,36.5019,36.442,36.4677,993193.0
2019-02-15 10:10:00,42.58,42.59,42.53,42.57,780778.0,36.4677,36.4762,36.4249,36.4591,780778.0
2019-02-15 10:20:00,42.57,42.62,42.55,42.59,705226.0,36.4591,36.5019,36.442,36.4762,705226.0
2019-02-15 10:30:00,42.6,42.68,42.59,42.66,627037.0,36.4848,36.5533,36.4762,36.5362,627037.0
2019-02-15 10:40:00,42.66,42.73,42.64,42.71,582352.0,36.5362,36.5961,36.5191,36.579,582352.0
2019-02-15 10:50:00,42.7,42.71,42.63,42.64,1823522.0,36.5705,36.579,36.5105,36.5191,1823522.0
2019-02-15 11:00:00,42.65,42.68,42.63,42.63,464848.0,36.5276,36.5533,36.5105,36.5105,464848.0
2019-02-15 11:10:00,42.63,42.64,42.56,42.58,520767.0,36.5105,36.5191,36.4505,36.4677,520767.0
2019-02-15 11:20:00,42.58,42.65,42.56,42.64,378027.0,36.4677,36.5276,36.4505,36.5191,378027.0
2019-02-15 11:30:00,42.64,42.65,42.58,42.61,602566.0,36.5191,36.5276,36.4677,36.4934,602566.0
2019-02-15 11:40:00,42.61,42.64,42.58,42.61,166978.0,36.4934,36.5191,36.4677,36.4934,166978.0
2019-02-15 11:50:00,42.62,42.63,42.59,42.6,385295.0,36.5019,36.5105,36.4762,36.4848,385295.0
2019-02-15 12:00:00,42.59,42.61,42.58,42.6,183843.0,36.4762,36.4934,36.4677,36.4848,183843.0
2019-02-15 12:10:00,42.6,42.62,42.59,42.61,258229.0,36.4848,36.5019,36.4762,36.4934,258229.0
2019-02-15 12:20:00,42.6,42.61,42.58,42.6,144109.0,36.4848,36.4934,36.4677,36.4848,144109.0
2019-02-15 12:30:00,42.59,42.61,42.56,42.58,252593.0,36.4762,36.4934,36.4505,36.4677,252593.0
2019-02-15 12:40:00,42.58,42.59,42.56,42.57,175601.0,36.4677,36.4762,36.4505,36.4591,175601.0
2019-02-15 12:50:00,42.57,42.57,42.52,42.53,151471.0,36.4591,36.4591,36.4163,36.4249,151471.0
2019-02-15 13:00:00,42.53,42.54,42.5,42.51,222899.0,36.4249,36.4334,36.3992,36.4077,222899.0
2019-02-15 13:10:00,42.51,42.52,42.5,42.51,133052.0,36.4077,36.4163,36.3992,36.4077,133052.0
2019-02-15 13:20:00,42.5,42.51,42.47,42.48,151825.0,36.3992,36.4077,36.3735,36.382,151825.0
2019-02-15 13:30:00,42.48,42.54,42.48,42.54,301074.0,36.382,36.4334,36.382,36.4334,301074.0
2019-02-15 13:40:00,42.54,42.6,42.53,42.59,385853.0,36.4334,36.4848,36.4249,36.4762,385853.0
2019-02-15 13:50:00,42.6,42.65,42.58,42.61,484959.0,36.4848,36.5276,36.4677,36.4934,484959.0
2019-02-15 14:00:00,42.62,42.66,42.57,42.58,521234.0,36.5019,36.5362,36.4591,36.4677,521234.0
2019-02-15 14:10:00,42.58,42.59,42.56,42.58,257165.0,36.4677,36.4762,36.4505,36.4677,257165.0
2019-02-15 14:20:00,42.59,42.59,42.55,42.56,437867.0,36.4762,36.4762,36.442,36.4505,437867.0
2019-02-15 14:30:00,42.55,42.59,42.55,42.58,296480.0,36.442,36.4762,36.442,36.4677,296480.0
2019-02-15 14:40:00,42.58,42.6,42.56,42.57,176578.0,36.4677,36.4848,36.4505,36.4591,176578.0
2019-02-15 14:50:00,42.57,42.58,42.53,42.55,361856.0,36.4591,36.4677,36.4249,36.442,361856.0
2019-02-15 15:00:00,42.55,42.56,42.54,42.54,263807.0,36.442,36.4505,36.4334,36.4334,263807.0
2019-02-15 15:10:00,42.54,42.55,42.52,42.52,311152.0,36.4334,36.442,36.4163,36.4163,311152.0
2019-02-15 15:20:00,42.53,42.55,42.52,42.53,283796.0,36.4249,36.442,36.4163,36.4249,283796.0
2019-02-15 15:30:00,42.52,42.6,42.52,42.59,682105.0,36.4163,36.4848,36.4163,36.4762,682105.0
2019-02-15 15:40:00,42.59,42.65,42.58,42.63,1402990.0,36.4762,36.5276,36.4677,36.5105,1402990.0
2019-02-15 15:50:00,42.63,42.67,42.61,42.64,3690198.0,36.5105,36.5448,36.4934,36.5191,3690198.0
2019-02-19 09:30:00,42.7,42.88,42.7,42.85,1142892.0,36.5705,36.7246,36.5705,36.6989,1142892.0
2019-02-19 09:40:00,42.86,42.89,42.83,42.89,738720.0,36.7075,36.7332,36.6818,36.7332,738720.0
2019-02-19 09:50:00,42.89,42.97,42.88,42.96,421861.0,36.7332,36.8017,36.7246,36.7931,421861.0
2019-02-19 10:00:00,42.96,42.97,42.93,42.96,356878.0,36.7931,36.8017,36.7674,36.7931,356878.0
2019-02-19 10:10:00,42.96,43.06,42.96,43.03,866610.0,36.7931,36.8788,36.7931,36.8531,866610.0
2019-02-19 10:20:00,43.03,43.03,42.95,43.01,463010.0,36.8531,36.8531,36.7846,36.836,463010.0
2019-02-19 10:30:00,43.01,43.03,42.94,42.95,387041.0,36.836,36.8531,36.776,36.7846,387041.0
2019-02-19 10:40:00,42.95,43.01,42.95,42.99,158326.0,36.7846,36.836,36.7846,36.8188,158326.0
2019-02-19 10:50:00,42.99,43.0,42.95,42.96,184134.0,36.8188,36.8274,36.7846,36.7931,184134.0
2019-02-19 11:00:00,42.96,43.0,42.95,42.98,473354.0,36.7931,36.8274,36.7846,36.8103,473354.0
2019-02-19 11:10:00,42.98,43.06,42.96,43.05,429646.0,36.8103,36.8788,36.7931,36.8702,429646.0
2019-02-19 11:20:00,43.05,43.06,43.01,43.03,373195.0,36.8702,36.8788,36.836,36.8531,373195.0
2019-02-19 11:30:00,43.03,43.09,43.02,43.09,264822.0,36.8531,36.9045,36.8445,36.9045,264822.0
2019-02-19 11:40:00,43.09,43.15,43.08,43.11,469555.0,36.9045,36.9559,36.8959,36.9216,469555.0
2019-02-19 11:50:00,43.1,43.15,43.09,43.14,388911.0,36.913,36.9559,36.9045,36.9473,388911.0
2019-02-19 12:00:00,43.14,43.14,43.12,43.13,511448.0,36.9473,36.9473,36.9302,36.9387,511448.0
2019-02-19 12:10:00,43.13,43.18,43.07,43.14,1070312.0,36.9387,36.9815,36.8873,36.9473,1070312.0
2019-02-19 12:20:00,43.14,43.2,43.13,43.2,543716.0,36.9473,36.9987,36.9387,36.9987,543716.0
2019-02-19 12:30:00,43.2,43.2,43.16,43.19,272796.0,36.9987,36.9987,36.9644,36.9901,272796.0
2019-02-19 12:40:00,43.18,43.24,43.18,43.22,312878.0,36.9815,37.0329,36.9815,37.0158,312878.0
2019-02-19 12:50:00,43.22,43.24,43.19,43.22,242715.0,37.0158,37.0329,36.9901,37.0158,242715.0
2019-02-19 13:00:00,43.22,43.23,43.21,43.22,192633.0,37.0158,37.0244,37.0072,37.0158,192633.0
2019-02-19 13:10:00,43.22,43.27,43.21,43.25,238800.0,37.0158,37.0586,37.0072,37.0415,238800.0
2019-02-19 13:20:00,43.25,43.32,43.25,43.26,1000178.0,37.0415,37.1015,37.0415,37.0501,1000178.0
2019-02-19 13:30:00,43.26,43.26,43.22,43.24,168620.0,37.0501,37.0501,37.0158,37.0329,168620.0
2019-02-19 13:40:00,43.24,43.27,43.24,43.26,473745.0,37.0329,37.0586,37.0329,37.0501,473745.0
2019-02-19 13:50:00,43.27,43.29,43.26,43.28,238311.0,37.0586,37.0758,37.0501,37.0672,238311.0
2019-02-19 14:00:00,43.27,43.31,43.27,43.3,251624.0,37.0586,37.0929,37.0586,37.0843,251624.0
2019-02-19 14:10:00,43.3,43.32,43.25,43.26,656002.0,37.0843,37.1015,37.0415,37.0501,656002.0
2019-02-19 14:20:00,43.27,43.31,43.26,43.3,252288.0,37.0586,37.0929,37.0501,37.0843,252288.0
2019-02-19 14:30:00,43.29,43.31,43.27,43.28,455033.0,37.0758,37.0929,37.0586,37.0672,455033.0
2019-02-19 14:40:00,43.28,43.31,43.28,43.31,230335.0,37.0672,37.0929,37.0672,37.0929,230335.0
2019-02-19 14:50:00,43.3,43.35,43.29,43.35,361954.0,37.0843,37.1271,37.0758,37.1271,361954.0
2019-02-19 15:00:00,43.34,43.35,43.31,43.33,504474.0,37.1186,37.1271,37.0929,37.11,504474.0
2019-02-19 15:10:00,43.32,43.33,43.29,43.29,363876.0,37.1015,37.11,37.0758,37.0758,363876.0
2019-02-19 15:20:00,43.29,43.33,43.26,43.27,735032.0,37.0758,37.11,37.0501,37.0586,735032.0
2019-02-19 15:30:00,43.27,43.3,43.27,43.29,485485.0,37.0586,37.0843,37.0586,37.0758,485485.0
2019-02-19 15:40:00,43.29,43.33,43.22,43.23,1074216.0,37.0758,37.11,37.0158,37.0244,1074216.0
2019-02-19 15:50:00,43.23,43.27,43.2,43.25,3955356.0,37.0244,37.0586,36.9987,37.0415,3955356.0
2019-02-20 09:30:00,43.41,43.54,43.41,43.48,757916.0,37.1785,37.2899,37.1785,37.2385,757916.0
2019-02-20 09:40:00,43.47,43.51,43.43,43.48,920497.0,37.2299,37.2642,37.1957,37.2385,920497.0
2019-02-20 09:50:00,43.49,43.53,43.48,43.53,332258.0,37.247,37.2813,37.2385,37.2813,332258.0
2019-02-20 10:00:00,43.53,43.56,43.5,43.54,630853.0,37.2813,37.307,37.2556,37.2899,630853.0
2019-02-20 10:10:00,43.54,43.62,43.54,43.61,417328.0,37.2899,37.3584,37.2899,37.3498,417328.0
2019-02-20 10:20:00,43.6,43.67,43.59,43.66,352039.0,37.3413,37.4012,37.3327,37.3926,352039.0
2019-02-20 10:30:00,43.67,43.68,43.64,43.66,298941.0,37.4012,37.4098,37.3755,37.3926,298941.0
2019-02-20 10:40:00,43.66,43.67,43.62,43.65,323556.0,37.3926,37.4012,37.3584,37.3841,323556.0
2019-02-20 10:50:00,43.65,43.66,43.6,43.61,251254.0,37.3841,37.3926,37.3413,37.3498,251254.0
2019-02-20 11:00:00,43.61,43.65,43.6,43.64,331977.0,37.3498,37.3841,37.3413,37.3755,331977.0
2019-02-20 11:10:00,43.64,43.67,43.63,43.66,497380.0,37.3755,37.4012,37.367,37.3926,497380.0
2019-02-20 11:20:00,43.67,43.68,43.62,43.68,455562.0,37.4012,37.4098,37.3584,37.4098,455562.0
2019-02-20 11:30:00,43.68,43.68,43.64,43.67,438448.0,37.4098,37.4098,37.3755,37.4012,438448.0
2019-02-20 11:40:00,43.68,43.7,43.64,43.7,335243.0,37.4098,37.4269,37.3755,37.4269,335243.0
2019-02-20 11:50:00,43.7,43.74,43.69,43.72,870778.0,37.4269,37.4612,37.4183,37.444,870778.0
2019-02-20 12:00:00,43.72,43.73,43.62,43.64,314023.0,37.444,37.4526,37.3584,37.3755,314023.0
2019-02-20 12:10:00,43.64,43.69,43.63,43.66,166887.0,37.3755,37.4183,37.367,37.3926,166887.0
2019-02-20 12:20:00,43.66,43.66,43.58,43.58,183344.0,37.3926,37.3926,37.3241,37.3241,183344.0
2019-02-20 12:30:00,43.58,43.6,43.56,43.58,390978.0,37.3241,37.3413,37.307,37.3241,390978.0
2019-02-20 12:40:00,43.58,43.6,43.56,43.58,317395.0,37.3241,37.3413,37.307,37.3241,317395.0
2019-02-20 12:50:00,43.58,43.59,43.52,43.56,333738.0,37.3241,37.3327,37.2727,37.307,333738.0
2019-02-20 13:00:00,43.55,43.61,43.55,43.61,108513.0,37.2984,37.3498,37.2984,37.3498,108513.0
2019-02-20 13:10:00,43.61,43.62,43.58,43.6,330293.0,37.3498,37.3584,37.3241,37.3413,330293.0
2019-02-20 13:20:00,43.6,43.62,43.58,43.62,142971.0,37.3413,37.3584,37.3241,37.3584,142971.0
2019-02-20 13:30:00,43.62,43.63,43.59,43.63,346800.0,37.3584,37.367,37.3327,37.367,346800.0
2019-02-20 13:40:00,43.63,43.64,43.61,43.63,140396.0,37.367,37.3755,37.3498,37.367,140396.0
2019-02-20 13:50:00,43.64,43.66,43.6,43.62,368553.0,37.3755,37.3926,37.3413,37.3584,368553.0
2019-02-20 14:00:00,43.61,43.71,43.48,43.6,1504932.0,37.3498,37.4355,37.2385,37.3413,1504932.0
2019-02-20 14:10:00,43.61,43.64,43.45,43.46,776151.0,37.3498,37.3755,37.2128,37.2214,776151.0
2019-02-20 14:20:00,43.47,43.47,43.38,43.45,1278455.0,37.2299,37.2299,37.1528,37.2128,1278455.0
2019-02-20 14:30:00,43.46,43.54,43.44,43.53,824361.0,37.2214,37.2899,37.2042,37.2813,824361.0
2019-02-20 14:40:00,43.52,43.54,43.49,43.53,237359.0,37.2727,37.2899,37.247,37.2813,237359.0
2019-02-20 14:50:00,43.52,43.56,43.48,43.49,278057.0,37.2727,37.307,37.2385,37.247,278057.0
2019-02-20 15:00:00,43.49,43.5,43.46,43.47,347787.0,37.247,37.2556,37.2214,37.2299,347787.0
2019-02-20 15:10:00,43.48,43.51,43.46,43.5,221631.0,37.2385,37.2642,37.2214,37.2556,221631.0
2019-02-20 15:20:00,43.5,43.52,43.48,43.48,331524.0,37.2556,37.2727,37.2385,37.2385,331524.0
2019-02-20 15:30:00,43.48,43.51,43.47,43.5,655379.0,37.2385,37.2642,37.2299,37.2556,655379.0
2019-02-20 15:40:00,43.5,43.53,43.47,43.48,530664.0,37.2556,37.2813,37.2299,37.2385,530664.0
2019-02-20 15:50:00,43.48,43.51,43.43,43.49,1686735.0,37.2385,37.2642,37.1957,37.247,1686735.0
2019-02-21 09:30:00,43.61,43.63,43.52,43.54,437956.0,37.3498,37.367,37.2727,37.2899,437956.0
2019-02-21 09:40:00,43.53,43.54,43.41,43.41,2150057.0,37.2813,37.2899,37.1785,37.1785,2150057.0
2019-02-21 09:50:00,43.41,43.48,43.41,43.47,604206.0,37.1785,37.2385,37.1785,37.2299,604206.0
2019-02-21 10:00:00,43.47,43.48,43.41,43.46,298025.0,37.2299,37.2385,37.1785,37.2214,298025.0
2019-02-21 10:10:00,43.46,43.49,43.4,43.47,246281.0,37.2214,37.247,37.17,37.2299,246281.0
2019-02-21 10:20:00,43.47,43.49,43.41,43.41,234243.0,37.2299,37.247,37.1785,37.1785,234243.0
2019-02-21 10:30:00,43.41,43.46,43.4,43.43,840350.0,37.1785,37.2214,37.17,37.1957,840350.0
2019-02-21 10:40:00,43.44,43.46,43.4,43.41,445841.0,37.2042,37.2214,37.17,37.1785,445841.0
2019-02-21 10:50:00,43.41,43.43,43.38,43.41,243030.0,37.1785,37.1957,37.1528,37.1785,243030.0
2019-02-21 11:00:00,43.41,43.45,43.39,43.41,289515.0,37.1785,37.2128,37.1614,37.1785,289515.0
2019-02-21 11:10:00,43.42,43.45,43.4,43.41,183202.0,37.1871,37.2128,37.17,37.1785,183202.0
2019-02-21 11:20:00,43.42,43.42,43.37,43.38,196972.0,37.1871,37.1871,37.1443,37.1528,196972.0
2019-02-21 11:30:00,43.38,43.42,43.37,43.4,405106.0,37.1528,37.1871,37.1443,37.17,405106.0
2019-02-21 11:40:00,43.4,43.42,43.38,43.41,228792.0,37.17,37.1871,37.1528,37.1785,228792.0
2019-02-21 11:50:00,43.41,43.47,43.39,43.45,237649.0,37.1785,37.2299,37.1614,37.2128,237649.0
2019-02-21 12:00:00,43.45,43.46,43.43,43.44,196825.0,37.2128,37.2214,37.1957,37.2042,196825.0
2019-02-21 12:10:00,43.44,43.44,43.38,43.4,206352.0,37.2042,37.2042,37.1528,37.17,206352.0
2019-02-21 12:20:00,43.4,43.48,43.4,43.45,594808.0,37.17,37.2385,37.17,37.2128,594808.0
2019-02-21 12:30:00,43.45,43.49,43.44,43.48,445883.0,37.2128,37.247,37.2042,37.2385,445883.0
2019-02-21 12:40:00,43.48,43.51,43.45,43.46,335745.0,37.2385,37.2642,37.2128,37.2214,335745.0
2019-02-21 12:50:00,43.47,43.51,43.46,43.51,149894.0,37.2299,37.2642,37.2214,37.2642,149894.0
2019-02-21 13:00:00,43.51,43.52,43.49,43.51,101143.0,37.2642,37.2727,37.247,37.2642,101143.0
2019-02-21 13:10:00,43.52,43.52,43.5,43.5,58611.0,37.2727,37.2727,37.2556,37.2556,58611.0
2019-02-21 13:20:00,43.51,43.52,43.48,43.49,112051.0,37.2642,37.2727,37.2385,37.247,112051.0
2019-02-21 13:30:00,43.5,43.5,43.48,43.5,97717.0,37.2556,37.2556,37.2385,37.2556,97717.0
2019-02-21 13:40:00,43.49,43.51,43.48,43.51,118053.0,37.247,37.2642,37.2385,37.2642,118053.0
2019-02-21 13:50:00,43.51,43.52,43.5,43.52,113116.0,37.2642,37.2727,37.2556,37.2727,113116.0
2019-02-21 14:00:00,43.52,43.52,43.49,43.5,59153.0,37.2727,37.2727,37.247,37.2556,59153.0
2019-02-21 14:10:00,43.49,43.5,43.46,43.46,103462.0,37.247,37.2556,37.2214,37.2214,103462.0
2019-02-21 14:20:00,43.46,43.49,43.43,43.45,137192.0,37.2214,37.247,37.1957,37.2128,137192.0
2019-02-21 14:30:00,43.45,43.49,43.45,43.47,209190.0,37.2128,37.247,37.2128,37.2299,209190.0
2019-02-21 14:40:00,43.47,43.5,43.43,43.43,227212.0,37.2299,37.2556,37.1957,37.1957,227212.0
2019-02-21 14:50:00,43.43,43.44,43.41,43.43,146619.0,37.1957,37.2042,37.1785,37.1957,146619.0
2019-02-21 15:00:00,43.42,43.44,43.4,43.43,1130294.0,37.1871,37.2042,37.17,37.1957,1130294.0
2019-02-21 15:10:00,43.43,43.46,43.42,43.44,364211.0,37.1957,37.2214,37.1871,37.2042,364211.0
2019-02-21 15:20:00,43.44,43.46,43.4,43.4,249870.0,37.2042,37.2214,37.17,37.17,249870.0
2019-02-21 15:30:00,43.4,43.41,43.35,43.4,528657.0,37.17,37.1785,37.1271,37.17,528657.0
2019-02-21 15:40:00,43.4,43.43,43.35,43.36,2832353.0,37.17,37.1957,37.1271,37.1357,2832353.0
2019-02-21 15:50:00,43.36,43.45,43.34,43.42,2577090.0,37.1357,37.2128,37.1186,37.1871,2577090.0
2019-02-22 09:30:00,44.07,44.1,43.96,44.04,1668351.0,37.7438,37.7695,37.6496,37.7181,1668351.0
2019-02-22 09:40:00,44.03,44.12,44.03,44.05,1796157.0,37.7095,37.7866,37.7095,37.7267,1796157.0
2019-02-22 09:50:00,44.04,44.16,44.03,44.14,695503.0,37.7181,37.8209,37.7095,37.8037,695503.0
2019-02-22 10:00:00,44.14,44.18,44.12,44.15,422080.0,37.8037,37.838,37.7866,37.8123,422080.0
2019-02-22 10:10:00,44.15,44.17,44.11,44.14,1554021.0,37.8123,37.8294,37.778,37.8037,1554021.0
2019-02-22 10:20:00,44.14,44.16,44.09,44.11,382197.0,37.8037,37.8209,37.7609,37.778,382197.0
2019-02-22 10:30:00,44.11,44.13,44.09,44.1,259801.0,37.778,37.7952,37.7609,37.7695,259801.0
2019-02-22 10:40:00,44.1,44.19,44.1,44.17,214297.0,37.7695,37.8466,37.7695,37.8294,214297.0
2019-02-22 10:50:00,44.17,44.2,44.14,44.19,546947.0,37.8294,37.8551,37.8037,37.8466,546947.0
2019-02-22 11:00:00,44.19,44.22,44.17,44.2,482051.0,37.8466,37.8723,37.8294,37.8551,482051.0
2019-02-22 11:10:00,44.2,44.21,44.16,44.21,458239.0,37.8551,37.8637,37.8209,37.8637,458239.0
2019-02-22 11:20:00,44.2,44.21,44.17,44.21,247664.0,37.8551,37.8637,37.8294,37.8637,247664.0
2019-02-22 11:30:00,44.21,44.21,44.15,44.18,239749.0,37.8637,37.8637,37.8123,37.838,239749.0
2019-02-22 11:40:00,44.19,44.19,44.14,44.16,216543.0,37.8466,37.8466,37.8037,37.8209,216543.0
2019-02-22 11:50:00,44.17,44.18,44.13,44.17,294047.0,37.8294,37.838,37.7952,37.8294,294047.0
2019-02-22 12:00:00,44.17,44.23,44.16,44.22,1547977.0,37.8294,37.8808,37.8209,37.8723,1547977.0
2019-02-22 12:10:00,44.22,44.22,44.17,44.17,464580.0,37.8723,37.8723,37.8294,37.8294,464580.0
2019-02-22 12:20:00,44.17,44.18,44.15,44.16,367871.0,37.8294,37.838,37.8123,37.8209,367871.0
2019-02-22 12:30:00,44.16,44.17,44.13,44.16,275087.0,37.8209,37.8294,37.7952,37.8209,275087.0
2019-02-22 12:40:00,44.16,44.18,44.15,44.18,95446.0,37.8209,37.838,37.8123,37.838,95446.0
2019-02-22 12:50:00,44.18,44.19,44.14,44.19,239271.0,37.838,37.8466,37.8037,37.8466,239271.0
2019-02-22 13:00:00,44.19,44.19,44.13,44.14,332902.0,37.8466,37.8466,37.7952,37.8037,332902.0
2019-02-22 13:10:00,44.14,44.2,44.11,44.15,1188496.0,37.8037,37.8551,37.778,37.8123,1188496.0
2019-02-22 13:20:00,44.15,44.16,44.12,44.13,217978.0,37.8123,37.8209,37.7866,37.7952,217978.0
2019-02-22 13:30:00,44.13,44.15,44.12,44.15,160380.0,37.7952,37.8123,37.7866,37.8123,160380.0
2019-02-22 13:40:00,44.14,44.15,44.13,44.15,141484.0,37.8037,37.8123,37.7952,37.8123,141484.0
2019-02-22 13:50:00,44.15,44.15,44.11,44.13,240185.0,37.8123,37.8123,37.778,37.7952,240185.0
2019-02-22 14:00:00,44.13,44.16,44.12,44.16,160545.0,37.7952,37.8209,37.7866,37.8209,160545.0
2019-02-22 14:10:00,44.16,44.18,44.13,44.14,203932.0,37.8209,37.838,37.7952,37.8037,203932.0
2019-02-22 14:20:00,44.13,44.14,44.1,44.11,180055.0,37.7952,37.8037,37.7695,37.778,180055.0
2019-02-22 14:30:00,44.11,44.12,44.01,44.04,1192888.0,37.778,37.7866,37.6924,37.7181,1192888.0
2019-02-22 14:40:00,44.04,44.05,43.95,44.01,1708831.0,37.7181,37.7267,37.641,37.6924,1708831.0
2019-02-22 14:50:00,44.01,44.05,43.99,44.02,764210.0,37.6924,37.7267,37.6753,37.701,764210.0
2019-02-22 15:00:00,44.02,44.08,44.0,44.06,294838.0,37.701,37.7524,37.6838,37.7352,294838.0
2019-02-22 15:10:00,44.07,44.09,44.04,44.06,769105.0,37.7438,37.7609,37.7181,37.7352,769105.0
2019-02-22 15:20:00,44.05,44.08,44.04,44.05,610543.0,37.7267,37.7524,37.7181,37.7267,610543.0
2019-02-22 15:30:00,44.05,44.06,44.0,44.02,652073.0,37.7267,37.7352,37.6838,37.701,652073.0
2019-02-22 15:40:00,44.02,44.07,44.01,44.03,1114421.0,37.701,37.7438,37.6924,37.7095,1114421.0
2019-02-22 15:50:00,44.03,44.13,44.03,44.13,4504252.0,37.7095,37.7952,37.7095,37.7952,4504252.0
2019-02-25 09:30:00,44.96,45.04,44.92,44.97,2680075.0,38.506,38.5745,38.4718,38.5146,2680075.0
2019-02-25 09:40:00,44.97,45.02,44.94,45.0,1773323.0,38.5146,38.5574,38.4889,38.5403,1773323.0
2019-02-25 09:50:00,45.0,45.04,44.93,44.93,1546635.0,38.5403,38.5745,38.4803,38.4803,1546635.0
2019-02-25 10:00:00,44.94,45.05,44.91,45.05,1363575.0,38.4889,38.5831,38.4632,38.5831,1363575.0
2019-02-25 10:10:00,45.05,45.11,45.03,45.08,1409993.0,38.5831,38.6345,38.566,38.6088,1409993.0
2019-02-25 10:20:00,45.09,45.12,45.04,45.07,1820264.0,38.6174,38.6431,38.5745,38.6002,1820264.0
2019-02-25 10:30:00,45.07,45.15,45.05,45.14,1439150.0,38.6002,38.6688,38.5831,38.6602,1439150.0
2019-02-25 10:40:00,45.13,45.16,45.11,45.15,670978.0,38.6516,38.6773,38.6345,38.6688,670978.0
2019-02-25 10:50:00,45.15,45.23,45.13,45.21,2106726.0,38.6688,38.7373,38.6516,38.7201,2106726.0
2019-02-25 11:00:00,45.21,45.23,45.18,45.21,741471.0,38.7201,38.7373,38.6944,38.7201,741471.0
2019-02-25 11:10:00,45.21,45.25,45.16,45.18,651976.0,38.7201,38.7544,38.6773,38.6944,651976.0
2019-02-25 11:20:00,45.18,45.2,45.16,45.2,585360.0,38.6944,38.7116,38.6773,38.7116,585360.0
2019-02-25 11:30:00,45.2,45.24,45.17,45.19,704227.0,38.7116,38.7458,38.6859,38.703,704227.0
2019-02-25 11:40:00,45.19,45.23,45.18,45.22,376400.0,38.703,38.7373,38.6944,38.7287,376400.0
2019-02-25 11:50:00,45.22,45.24,45.12,45.13,956949.0,38.7287,38.7458,38.6431,38.6516,956949.0
2019-02-25 12:00:00,45.12,45.14,45.1,45.11,647035.0,38.6431,38.6602,38.6259,38.6345,647035.0
2019-02-25 12:10:00,45.12,45.13,45.09,45.1,482349.0,38.6431,38.6516,38.6174,38.6259,482349.0
2019-02-25 12:20:00,45.1,45.11,44.99,45.0,925226.0,38.6259,38.6345,38.5317,38.5403,925226.0
2019-02-25 12:30:00,45.0,45.01,44.94,44.97,360544.0,38.5403,38.5489,38.4889,38.5146,360544.0
2019-02-25 12:40:00,44.97,45.0,44.95,44.99,321436.0,38.5146,38.5403,38.4975,38.5317,321436.0
2019-02-25 12:50:00,45.0,45.01,44.96,44.98,350154.0,38.5403,38.5489,38.506,38.5232,350154.0
2019-02-25 13:00:00,44.98,45.02,44.98,45.0,315705.0,38.5232,38.5574,38.5232,38.5403,315705.0
2019-02-25 13:10:00,45.01,45.02,44.98,44.98,272934.0,38.5489,38.5574,38.5232,38.5232,272934.0
2019-02-25 13:20:00,44.98,45.0,44.96,44.97,220542.0,38.5232,38.5403,38.506,38.5146,220542.0
2019-02-25 13:30:00,44.97,44.98,44.95,44.97,160092.0,38.5146,38.5232,38.4975,38.5146,160092.0
2019-02-25 13:40:00,44.97,45.0,44.97,44.98,168482.0,38.5146,38.5403,38.5146,38.5232,168482.0
2019-02-25 13:50:00,44.98,45.05,44.98,45.04,200949.0,38.5232,38.5831,38.5232,38.5745,200949.0
2019-02-25 14:00:00,45.03,45.08,45.02,45.07,396094.0,38.566,38.6088,38.5574,38.6002,396094.0
2019-02-25 14:10:00,45.07,45.1,45.06,45.09,217302.0,38.6002,38.6259,38.5917,38.6174,217302.0
2019-02-25 14:20:00,45.1,45.1,45.07,45.09,310333.0,38.6259,38.6259,38.6002,38.6174,310333.0
2019-02-25 14:30:00,45.09,45.11,45.07,45.1,523174.0,38.6174,38.6345,38.6002,38.6259,523174.0
2019-02-25 14:40:00,45.09,45.14,45.09,45.11,683878.0,38.6174,38.6602,38.6174,38.6345,683878.0
2019-02-25 14:50:00,45.1,45.11,45.04,45.07,877815.0,38.6259,38.6345,38.5745,38.6002,877815.0
2019-02-25 15:00:00,45.06,45.07,44.99,45.02,823382.0,38.5917,38.6002,38.5317,38.5574,823382.0
2019-02-25 15:10:00,45.02,45.07,45.0,45.01,646917.0,38.5574,38.6002,38.5403,38.5489,646917.0
2019-02-25 15:20:00,45.01,45.01,44.95,44.98,752287.0,38.5489,38.5489,38.4975,38.5232,752287.0
2019-02-25 15:30:00,44.97,45.0,44.96,44.98,1128203.0,38.5146,38.5403,38.506,38.5232,1128203.0
2019-02-25 15:40:00,44.98,45.04,44.97,44.99,1097455.0,38.5232,38.5745,38.5146,38.5317,1097455.0
2019-02-25 15:50:00,44.99,45.03,44.95,45.01,3610954.0,38.5317,38.566,38.4975,38.5489,3610954.0
2019-02-26 09:30:00,44.48,44.49,44.4,44.47,1947859.0,38.0949,38.1035,38.0264,38.0864,1947859.0
2019-02-26 09:40:00,44.47,44.5,44.44,44.45,995038.0,38.0864,38.1121,38.0607,38.0692,995038.0
2019-02-26 09:50:00,44.45,44.49,44.43,44.48,1205933.0,38.0692,38.1035,38.0521,38.0949,1205933.0
2019-02-26 10:00:00,44.48,44.56,44.47,44.52,2342521.0,38.0949,38.1634,38.0864,38.1292,2342521.0
2019-02-26 10:10:00,44.52,44.56,44.51,44.53,580591.0,38.1292,38.1634,38.1206,38.1378,580591.0
2019-02-26 10:20:00,44.54,44.59,44.51,44.56,364911.0,38.1463,38.1891,38.1206,38.1634,364911.0
2019-02-26 10:30:00,44.57,44.61,44.55,44.58,583707.0,38.172,38.2063,38.1549,38.1806,583707.0
2019-02-26 10:40:00,44.58,44.61,44.56,44.56,447966.0,38.1806,38.2063,38.1634,38.1634,447966.0
2019-02-26 10:50:00,44.57,44.57,44.51,44.51,286286.0,38.172,38.172,38.1206,38.1206,286286.0
2019-02-26 11:00:00,44.51,44.62,44.5,44.62,615951.0,38.1206,38.2148,38.1121,38.2148,615951.0
2019-02-26 11:10:00,44.62,44.67,44.58,44.64,530298.0,38.2148,38.2577,38.1806,38.232,530298.0
2019-02-26 11:20:00,44.64,44.65,44.61,44.65,286560.0,38.232,38.2405,38.2063,38.2405,286560.0
2019-02-26 11:30:00,44.65,44.67,44.58,44.58,316446.0,38.2405,38.2577,38.1806,38.1806,316446.0
2019-02-26 11:40:00,44.58,44.62,44.57,44.62,314243.0,38.1806,38.2148,38.172,38.2148,314243.0
2019-02-26 11:50:00,44.62,44.64,44.6,44.61,279273.0,38.2148,38.232,38.1977,38.2063,279273.0
2019-02-26 12:00:00,44.61,44.62,44.54,44.55,582436.0,38.2063,38.2148,38.1463,38.1549,582436.0
2019-02-26 12:10:00,44.54,44.59,44.53,44.59,220171.0,38.1463,38.1891,38.1378,38.1891,220171.0
2019-02-26 12:20:00,44.58,44.62,44.57,44.6,348437.0,38.1806,38.2148,38.172,38.1977,348437.0
2019-02-26 12:30:00,44.6,44.61,44.55,44.57,83515.0,38.1977,38.2063,38.1549,38.172,83515.0
2019-02-26 12:40:00,44.56,44.58,44.54,44.57,105975.0,38.1634,38.1806,38.1463,38.172,105975.0
2019-02-26 12:50:00,44.56,44.57,44.47,44.53,1310216.0,38.1634,38.172,38.0864,38.1378,1310216.0
2019-02-26 13:00:00,44.53,44.56,44.51,44.54,302045.0,38.1378,38.1634,38.1206,38.1463,302045.0
2019-02-26 13:10:00,44.54,44.57,44.53,44.56,143820.0,38.1463,38.172,38.1378,38.1634,143820.0
2019-02-26 13:20:00,44.56,44.58,44.56,44.58,259962.0,38.1634,38.1806,38.1634,38.1806,259962.0
2019-02-26 13:30:00,44.57,44.57,44.52,44.54,390003.0,38.172,38.172,38.1292,38.1463,390003.0
2019-02-26 13:40:00,44.55,44.59,44.54,44.58,375937.0,38.1549,38.1891,38.1463,38.1806,375937.0
2019-02-26 13:50:00,44.58,44.6,44.57,44.58,269437.0,38.1806,38.1977,38.172,38.1806,269437.0
2019-02-26 14:00:00,44.58,44.63,44.58,44.62,650737.0,38.1806,38.2234,38.1806,38.2148,650737.0
2019-02-26 14:10:00,44.62,44.65,44.6,44.65,459478.0,38.2148,38.2405,38.1977,38.2405,459478.0
2019-02-26 14:20:00,44.65,44.66,44.61,44.63,224892.0,38.2405,38.2491,38.2063,38.2234,224892.0
2019-02-26 14:30:00,44.63,44.7,44.62,44.69,358075.0,38.2234,38.2834,38.2148,38.2748,358075.0
2019-02-26 14:40:00,44.69,44.7,44.65,44.67,294829.0,38.2748,38.2834,38.2405,38.2577,294829.0
2019-02-26 14:50:00,44.67,44.73,44.67,44.69,515946.0,38.2577,38.309,38.2577,38.2748,515946.0
2019-02-26 15:00:00,44.69,44.72,44.66,44.67,318708.0,38.2748,38.3005,38.2491,38.2577,318708.0
2019-02-26 15:10:00,44.67,44.72,44.67,44.71,239864.0,38.2577,38.3005,38.2577,38.2919,239864.0
2019-02-26 15:20:00,44.71,44.75,44.67,44.68,422753.0,38.2919,38.3262,38.2577,38.2662,422753.0
2019-02-26 15:30:00,44.67,44.72,44.67,44.67,618753.0,38.2577,38.3005,38.2577,38.2577,618753.0
2019-02-26 15:40:00,44.67,44.7,44.66,44.68,624899.0,38.2577,38.2834,38.2491,38.2662,624899.0
2019-02-26 15:50:00,44.68,44.71,44.63,44.64,3001193.0,38.2662,38.2919,38.2234,38.232,3001193.0
2019-02-27 09:30:00,44.13,44.2,44.12,44.16,973993.0,37.7952,37.8551,37.7866,37.8209,973993.0
2019-02-27 09:40:00,44.15,44.18,44.1,44.11,776026.0,37.8123,37.838,37.7695,37.778,776026.0
2019-02-27 09:50:00,44.11,44.12,44.05,44.11,605054.0,37.778,37.7866,37.7267,37.778,605054.0
2019-02-27 10:00:00,44.11,44.13,44.04,44.11,839944.0,37.778,37.7952,37.7181,37.778,839944.0
2019-02-27 10:10:00,44.11,44.11,43.87,43.99,4419265.0,37.778,37.778,37.5725,37.6753,4419265.0
2019-02-27 10:20:00,44.0,44.0,43.89,43.92,1233130.0,37.6838,37.6838,37.5896,37.6153,1233130.0
2019-02-27 10:30:00,43.93,43.98,43.9,43.97,444402.0,37.6239,37.6667,37.5982,37.6581,444402.0
2019-02-27 10:40:00,43.97,44.02,43.97,44.01,449881.0,37.6581,37.701,37.6581,37.6924,449881.0
2019-02-27 10:50:00,44.01,44.02,43.96,43.99,585440.0,37.6924,37.701,37.6496,37.6753,585440.0
2019-02-27 11:00:00,43.99,44.03,43.95,44.02,466084.0,37.6753,37.7095,37.641,37.701,466084.0
2019-02-27 11:10:00,44.02,44.06,44.0,44.03,428407.0,37.701,37.7352,37.6838,37.7095,428407.0
2019-02-27 11:20:00,44.03,44.06,44.01,44.02,248295.0,37.7095,37.7352,37.6924,37.701,248295.0
2019-02-27 11:30:00,44.03,44.07,43.99,44.06,293277.0,37.7095,37.7438,37.6753,37.7352,293277.0
2019-02-27 11:40:00,44.07,44.08,44.03,44.06,187607.0,37.7438,37.7524,37.7095,37.7352,187607.0
2019-02-27 11:50:00,44.05,44.09,44.05,44.05,161910.0,37.7267,37.7609,37.7267,37.7267,161910.0
2019-02-27 12:00:00,44.05,44.07,44.0,44.04,652386.0,37.7267,37.7438,37.6838,37.7181,652386.0
2019-02-27 12:10:00,44.04,44.05,44.0,44.0,284060.0,37.7181,37.7267,37.6838,37.6838,284060.0
2019-02-27 12:20:00,44.0,44.05,43.99,43.99,118392.0,37.6838,37.7267,37.6753,37.6753,118392.0
2019-02-27 12:30:00,44.0,44.03,43.98,43.98,259915.0,37.6838,37.7095,37.6667,37.6667,259915.0
2019-02-27 12:40:00,43.98,44.03,43.95,43.98,772662.0,37.6667,37.7095,37.641,37.6667,772662.0
2019-02-27 12:50:00,43.98,44.0,43.94,43.96,745842.0,37.6667,37.6838,37.6325,37.6496,745842.0
2019-02-27 13:00:00,43.96,44.0,43.95,44.0,293517.0,37.6496,37.6838,37.641,37.6838,293517.0
2019-02-27 13:10:00,44.0,44.02,43.98,44.01,424460.0,37.6838,37.701,37.6667,37.6924,424460.0
2019-02-27 13:20:00,44.01,44.06,43.98,43.99,373779.0,37.6924,37.7352,37.6667,37.6753,373779.0
2019-02-27 13:30:00,43.99,44.0,43.97,43.99,132248.0,37.6753,37.6838,37.6581,37.6753,132248.0
2019-02-27 13:40:00,43.99,44.0,43.94,43.96,215747.0,37.6753,37.6838,37.6325,37.6496,215747.0
2019-02-27 13:50:00,43.95,43.97,43.94,43.96,432399.0,37.641,37.6581,37.6325,37.6496,432399.0
2019-02-27 14:00:00,43.95,43.98,43.93,43.97,597062.0,37.641,37.6667,37.6239,37.6581,597062.0
2019-02-27 14:10:00,43.97,44.0,43.97,43.99,137237.0,37.6581,37.6838,37.6581,37.6753,137237.0
2019-02-27 14:20:00,43.99,44.02,43.98,44.02,416843.0,37.6753,37.701,37.6667,37.701,416843.0
2019-02-27 14:30:00,44.01,44.05,44.01,44.01,223597.0,37.6924,37.7267,37.6924,37.6924,223597.0
2019-02-27 14:40:00,44.02,44.06,44.01,44.04,201723.0,37.701,37.7352,37.6924,37.7181,201723.0
2019-02-27 14:50:00,44.04,44.05,44.0,44.03,503999.0,37.7181,37.7267,37.6838,37.7095,503999.0
2019-02-27 15:00:00,44.03,44.04,44.0,44.02,269529.0,37.7095,37.7181,37.6838,37.701,269529.0
2019-02-27 15:10:00,44.03,44.03,43.99,43.99,518937.0,37.7095,37.7095,37.6753,37.6753,518937.0
2019-02-27 15:20:00,43.99,44.02,43.95,43.96,481170.0,37.6753,37.701,37.641,37.6496,481170.0
2019-02-27 15:30:00,43.95,43.99,43.95,43.97,609547.0,37.641,37.6753,37.641,37.6581,609547.0
2019-02-27 15:40:00,43.96,44.0,43.95,43.98,527848.0,37.6496,37.6838,37.641,37.6667,527848.0
2019-02-27 15:50:00,43.98,44.01,43.95,43.96,2454071.0,37.6667,37.6924,37.641,37.6496,2454071.0
2019-02-28 09:30:00,43.85,43.85,43.76,43.84,1620258.0,37.5554,37.5554,37.4783,37.5468,1620258.0
2019-02-28 09:40:00,43.84,43.87,43.8,43.83,614563.0,37.5468,37.5725,37.5125,37.5382,614563.0
2019-02-28 09:50:00,43.83,43.86,43.79,43.8,418326.0,37.5382,37.5639,37.504,37.5125,418326.0
2019-02-28 10:00:00,43.8,43.8,43.71,43.73,1560871.0,37.5125,37.5125,37.4355,37.4526,1560871.0
2019-02-28 10:10:00,43.73,43.76,43.65,43.68,1063159.0,37.4526,37.4783,37.3841,37.4098,1063159.0
2019-02-28 10:20:00,43.67,43.69,43.59,43.65,671568.0,37.4012,37.4183,37.3327,37.3841,671568.0
2019-02-28 10:30:00,43.64,43.72,43.64,43.71,402133.0,37.3755,37.444,37.3755,37.4355,402133.0
2019-02-28 10:40:00,43.72,43.76,43.69,43.71,319244.0,37.444,37.4783,37.4183,37.4355,319244.0
2019-02-28 10:50:00,43.71,43.73,43.68,43.7,264592.0,37.4355,37.4526,37.4098,37.4269,264592.0
2019-02-28 11:00:00,43.69,43.73,43.67,43.69,519930.0,37.4183,37.4526,37.4012,37.4183,519930.0
2019-02-28 11:10:00,43.69,43.77,43.69,43.76,414394.0,37.4183,37.4869,37.4183,37.4783,414394.0
2019-02-28 11:20:00,43.75,43.79,43.72,43.73,508445.0,37.4697,37.504,37.444,37.4526,508445.0
2019-02-28 11:30:00,43.73,43.79,43.7,43.78,389387.0,37.4526,37.504,37.4269,37.4954,389387.0
2019-02-28 11:40:00,43.79,43.82,43.75,43.77,479626.0,37.504,37.5297,37.4697,37.4869,479626.0
2019-02-28 11:50:00,43.77,43.79,43.72,43.73,392896.0,37.4869,37.504,37.444,37.4526,392896.0
2019-02-28 12:00:00,43.73,43.77,43.72,43.76,131237.0,37.4526,37.4869,37.444,37.4783,131237.0
2019-02-28 12:10:00,43.76,43.8,43.74,43.8,192623.0,37.4783,37.5125,37.4612,37.5125,192623.0
2019-02-28 12:20:00,43.8,43.86,43.8,43.82,734766.0,37.5125,37.5639,37.5125,37.5297,734766.0
2019-02-28 12:30:00,43.82,43.86,43.79,43.85,452975.0,37.5297,37.5639,37.504,37.5554,452975.0
2019-02-28 12:40:00,43.86,43.88,43.8,43.83,349772.0,37.5639,37.5811,37.5125,37.5382,349772.0
2019-02-28 12:50:00,43.83,43.88,43.81,43.86,229509.0,37.5382,37.5811,37.5211,37.5639,229509.0
2019-02-28 13:00:00,43.86,43.87,43.83,43.84,316242.0,37.5639,37.5725,37.5382,37.5468,316242.0
2019-02-28 13:10:00,43.84,43.85,43.81,43.83,246313.0,37.5468,37.5554,37.5211,37.5382,246313.0
2019-02-28 13:20:00,43.84,43.87,43.83,43.83,170792.0,37.5468,37.5725,37.5382,37.5382,170792.0
2019-02-28 13:30:00,43.83,43.85,43.81,43.84,185536.0,37.5382,37.5554,37.5211,37.5468,185536.0
2019-02-28 13:40:00,43.84,43.85,43.81,43.83,136571.0,37.5468,37.5554,37.5211,37.5382,136571.0
2019-02-28 13:50:00,43.83,43.85,43.81,43.85,111329.0,37.5382,37.5554,37.5211,37.5554,111329.0
2019-02-28 14:00:00,43.84,43.86,43.81,43.82,345925.0,37.5468,37.5639,37.5211,37.5297,345925.0
2019-02-28 14:10:00,43.82,43.83,43.78,43.8,531715.0,37.5297,37.5382,37.4954,37.5125,531715.0
2019-02-28 14:20:00,43.8,43.82,43.76,43.79,424184.0,37.5125,37.5297,37.4783,37.504,424184.0
2019-02-28 14:30:00,43.79,43.79,43.72,43.74,314523.0,37.504,37.504,37.444,37.4612,314523.0
2019-02-28 14:40:00,43.74,43.75,43.7,43.71,460332.0,37.4612,37.4697,37.4269,37.4355,460332.0
2019-02-28 14:50:00,43.71,43.75,43.7,43.74,268976.0,37.4355,37.4697,37.4269,37.4612,268976.0
2019-02-28 15:00:00,43.74,43.76,43.69,43.7,544757.0,37.4612,37.4783,37.4183,37.4269,544757.0
2019-02-28 15:10:00,43.69,43.72,43.68,43.7,434144.0,37.4183,37.444,37.4098,37.4269,434144.0
2019-02-28 15:20:00,43.7,43.72,43.65,43.66,1046384.0,37.4269,37.444,37.3841,37.3926,1046384.0
2019-02-28 15:30:00,43.66,43.75,43.66,43.73,728594.0,37.3926,37.4697,37.3926,37.4526,728594.0
2019-02-28 15:40:00,43.72,43.73,43.65,43.69,1046944.0,37.444,37.4526,37.3841,37.4183,1046944.0
2019-02-28 15:50:00,43.69,43.7,43.63,43.66,2340816.0,37.4183,37.4269,37.367,37.3926,2340816.0
2019-03-01 09:30:00,44.35,44.39,44.31,44.35,1331456.0,37.9836,38.0179,37.9493,37.9836,1331456.0
2019-03-01 09:40:00,44.34,44.36,44.3,44.31,1178148.0,37.975,37.9922,37.9408,37.9493,1178148.0
2019-03-01 09:50:00,44.31,44.34,44.28,44.33,1208008.0,37.9493,37.975,37.9236,37.9665,1208008.0
2019-03-01 10:00:00,44.32,44.38,44.27,44.34,1531857.0,37.9579,38.0093,37.9151,37.975,1531857.0
2019-03-01 10:10:00,44.34,44.36,44.26,44.31,702953.0,37.975,37.9922,37.9065,37.9493,702953.0
2019-03-01 10:20:00,44.3,44.31,44.23,44.26,615777.0,37.9408,37.9493,37.8808,37.9065,615777.0
2019-03-01 10:30:00,44.25,44.26,44.16,44.16,797773.0,37.8979,37.9065,37.8209,37.8209,797773.0
2019-03-01 10:40:00,44.16,44.24,44.15,44.24,508434.0,37.8209,37.8894,37.8123,37.8894,508434.0
2019-03-01 10:50:00,44.23,44.26,44.2,44.25,460876.0,37.8808,37.9065,37.8551,37.8979,460876.0
2019-03-01 11:00:00,44.25,44.27,44.17,44.19,527398.0,37.8979,37.9151,37.8294,37.8466,527398.0
2019-03-01 11:10:00,44.18,44.19,44.05,44.11,3033267.0,37.838,37.8466,37.7267,37.778,3033267.0
2019-03-01 11:20:00,44.1,44.13,44.06,44.12,789033.0,37.7695,37.7952,37.7352,37.7866,789033.0
2019-03-01 11:30:00,44.12,44.13,44.08,44.12,889387.0,37.7866,37.7952,37.7524,37.7866,889387.0
2019-03-01 11:40:00,44.13,44.13,44.07,44.08,297243.0,37.7952,37.7952,37.7438,37.7524,297243.0
2019-03-01 11:50:00,44.08,44.09,44.0,44.08,987631.0,37.7524,37.7609,37.6838,37.7524,987631.0
2019-03-01 12:00:00,44.08,44.14,44.06,44.13,563265.0,37.7524,37.8037,37.7352,37.7952,563265.0
2019-03-01 12:10:00,44.13,44.16,44.1,44.16,368877.0,37.7952,37.8209,37.7695,37.8209,368877.0
2019-03-01 12:20:00,44.16,44.18,44.15,44.17,320175.0,37.8209,37.838,37.8123,37.8294,320175.0
2019-03-01 12:30:00,44.17,44.21,44.17,44.19,436299.0,37.8294,37.8637,37.8294,37.8466,436299.0
2019-03-01 12:40:00,44.19,44.22,44.18,44.21,275212.0,37.8466,37.8723,37.838,37.8637,275212.0
2019-03-01 12:50:00,44.21,44.24,44.2,44.23,262770.0,37.8637,37.8894,37.8551,37.8808,262770.0
2019-03-01 13:00:00,44.22,44.25,44.22,44.23,260949.0,37.8723,37.8979,37.8723,37.8808,260949.0
2019-03-01 13:10:00,44.23,44.3,44.23,44.27,801817.0,37.8808,37.9408,37.8808,37.9151,801817.0
2019-03-01 13:20:00,44.26,44.27,44.24,44.25,407547.0,37.9065,37.9151,37.8894,37.8979,407547.0
2019-03-01 13:30:00,44.25,44.3,44.23,44.24,504611.0,37.8979,37.9408,37.8808,37.8894,504611.0
2019-03-01 13:40:00,44.24,44.28,44.23,44.27,240000.0,37.8894,37.9236,37.8808,37.9151,240000.0
2019-03-01 13:50:00,44.26,44.27,44.25,44.27,173217.0,37.9065,37.9151,37.8979,37.9151,173217.0
2019-03-01 14:00:00,44.27,44.28,44.22,44.23,599055.0,37.9151,37.9236,37.8723,37.8808,599055.0
2019-03-01 14:10:00,44.24,44.25,44.21,44.24,333206.0,37.8894,37.8979,37.8637,37.8894,333206.0
2019-03-01 14:20:00,44.23,44.32,44.23,44.32,418098.0,37.8808,37.9579,37.8808,37.9579,418098.0
2019-03-01 14:30:00,44.32,44.33,44.26,44.26,378616.0,37.9579,37.9665,37.9065,37.9065,378616.0
2019-03-01 14:40:00,44.27,44.29,44.23,44.25,354233.0,37.9151,37.9322,37.8808,37.8979,354233.0
2019-03-01 14:50:00,44.24,44.27,44.23,44.27,519289.0,37.8894,37.9151,37.8808,37.9151,519289.0
2019-03-01 15:00:00,44.27,44.27,44.21,44.23,474884.0,37.9151,37.9151,37.8637,37.8808,474884.0
2019-03-01 15:10:00,44.23,44.24,44.2,44.22,248801.0,37.8808,37.8894,37.8551,37.8723,248801.0
2019-03-01 15:20:00,44.22,44.24,44.2,44.22,605732.0,37.8723,37.8894,37.8551,37.8723,605732.0
2019-03-01 15:30:00,44.22,44.23,44.17,44.2,927707.0,37.8723,37.8808,37.8294,37.8551,927707.0
2019-03-01 15:40:00,44.2,44.25,44.18,44.22,1274092.0,37.8551,37.8979,37.838,37.8723,1274092.0
2019-03-01 15:50:00,44.23,44.23,44.15,44.19,2712405.0,37.8808,37.8808,37.8123,37.8466,2712405.0
2019-03-04 09:30:00,44.74,44.74,44.63,44.68,2009776.0,38.3176,38.3176,38.2234,38.2662,2009776.0
2019-03-04 09:40:00,44.68,44.69,44.58,44.58,1985212.0,38.2662,38.2748,38.1806,38.1806,1985212.0
2019-03-04 09:50:00,44.58,44.6,44.55,44.59,817361.0,38.1806,38.1977,38.1549,38.1891,817361.0
2019-03-04 10:00:00,44.59,44.61,44.53,44.56,855447.0,38.1891,38.2063,38.1378,38.1634,855447.0
2019-03-04 10:10:00,44.56,44.61,44.54,44.61,734763.0,38.1634,38.2063,38.1463,38.2063,734763.0
2019-03-04 10:20:00,44.61,44.64,44.59,44.61,706829.0,38.2063,38.232,38.1891,38.2063,706829.0
2019-03-04 10:30:00,44.62,44.63,44.52,44.53,921588.0,38.2148,38.2234,38.1292,38.1378,921588.0
2019-03-04 10:40:00,44.53,44.56,44.51,44.51,713634.0,38.1378,38.1634,38.1206,38.1206,713634.0
2019-03-04 10:50:00,44.52,44.52,44.46,44.47,553154.0,38.1292,38.1292,38.0778,38.0864,553154.0
2019-03-04 11:00:00,44.46,44.51,44.41,44.41,869168.0,38.0778,38.1206,38.035,38.035,869168.0
2019-03-04 11:10:00,44.42,44.45,44.4,44.44,456273.0,38.0435,38.0692,38.0264,38.0607,456273.0
2019-03-04 11:20:00,44.44,44.45,44.36,44.37,460914.0,38.0607,38.0692,37.9922,38.0007,460914.0
2019-03-04 11:30:00,44.37,44.4,44.32,44.33,989373.0,38.0007,38.0264,37.9579,37.9665,989373.0
2019-03-04 11:40:00,44.33,44.34,44.25,44.26,1043409.0,37.9665,37.975,37.8979,37.9065,1043409.0
2019-03-04 11:50:00,44.26,44.27,44.13,44.14,1849229.0,37.9065,37.9151,37.7952,37.8037,1849229.0
2019-03-04 12:00:00,44.14,44.22,44.13,44.21,1219338.0,37.8037,37.8723,37.7952,37.8637,1219338.0
2019-03-04 12:10:00,44.21,44.21,44.0,44.01,2060141.0,37.8637,37.8637,37.6838,37.6924,2060141.0
2019-03-04 12:20:00,44.01,44.16,44.01,44.16,1810930.0,37.6924,37.8209,37.6924,37.8209,1810930.0
2019-03-04 12:30:00,44.16,44.2,44.12,44.14,770086.0,37.8209,37.8551,37.7866,37.8037,770086.0
2019-03-04 12:40:00,44.13,44.17,44.05,44.1,636024.0,37.7952,37.8294,37.7267,37.7695,636024.0
2019-03-04 12:50:00,44.1,44.17,44.09,44.16,271196.0,37.7695,37.8294,37.7609,37.8209,271196.0
2019-03-04 13:00:00,44.16,44.16,44.06,44.06,305231.0,37.8209,37.8209,37.7352,37.7352,305231.0
2019-03-04 13:10:00,44.06,44.15,44.06,44.13,257043.0,37.7352,37.8123,37.7352,37.7952,257043.0
2019-03-04 13:20:00,44.13,44.25,44.13,44.25,492141.0,37.7952,37.8979,37.7952,37.8979,492141.0
2019-03-04 13:30:00,44.24,44.26,44.2,44.24,461317.0,37.8894,37.9065,37.8551,37.8894,461317.0
2019-03-04 13:40:00,44.25,44.31,44.24,44.3,359573.0,37.8979,37.9493,37.8894,37.9408,359573.0
2019-03-04 13:50:00,44.29,44.36,44.29,44.34,368820.0,37.9322,37.9922,37.9322,37.975,368820.0
2019-03-04 14:00:00,44.34,44.35,44.29,44.31,288079.0,37.975,37.9836,37.9322,37.9493,288079.0
2019-03-04 14:10:00,44.31,44.33,44.29,44.33,148031.0,37.9493,37.9665,37.9322,37.9665,148031.0
2019-03-04 14:20:00,44.32,44.37,44.3,44.36,278601.0,37.9579,38.0007,37.9408,37.9922,278601.0
2019-03-04 14:30:00,44.36,44.36,44.29,44.31,540376.0,37.9922,37.9922,37.9322,37.9493,540376.0
2019-03-04 14:40:00,44.31,44.37,44.31,44.34,385384.0,37.9493,38.0007,37.9493,37.975,385384.0
2019-03-04 14:50:00,44.34,44.38,44.3,44.3,602136.0,37.975,38.0093,37.9408,37.9408,602136.0
2019-03-04 15:00:00,44.3,44.32,44.28,44.28,392380.0,37.9408,37.9579,37.9236,37.9236,392380.0
2019-03-04 15:10:00,44.28,44.34,44.28,44.33,346794.0,37.9236,37.975,37.9236,37.9665,346794.0
2019-03-04 15:20:00,44.33,44.35,44.3,44.32,408317.0,37.9665,37.9836,37.9408,37.9579,408317.0
2019-03-04 15:30:00,44.31,44.4,44.31,44.37,1036275.0,37.9493,38.0264,37.9493,38.0007,1036275.0
2019-03-04 15:40:00,44.37,44.4,44.34,44.36,1078073.0,38.0007,38.0264,37.975,37.9922,1078073.0
2019-03-04 15:50:00,44.36,44.42,44.34,44.41,1919724.0,37.9922,38.0435,37.975,38.035,1919724.0
2019-03-05 09:30:00,44.67,44.67,44.59,44.64,606904.0,38.2577,38.2577,38.1891,38.232,606904.0
2019-03-05 09:40:00,44.64,44.67,44.57,44.57,722897.0,38.232,38.2577,38.172,38.172,722897.0
2019-03-05 09:50:00,44.57,44.62,44.53,44.6,577910.0,38.172,38.2148,38.1378,38.1977,577910.0
2019-03-05 10:00:00,44.6,44.65,44.6,44.61,673355.0,38.1977,38.2405,38.1977,38.2063,673355.0
2019-03-05 10:10:00,44.61,44.63,44.57,44.59,333964.0,38.2063,38.2234,38.172,38.1891,333964.0
2019-03-05 10:20:00,44.59,44.64,44.56,44.59,434051.0,38.1891,38.232,38.1634,38.1891,434051.0
2019-03-05 10:30:00,44.59,44.66,44.58,44.65,654301.0,38.1891,38.2491,38.1806,38.2405,654301.0
2019-03-05 10:40:00,44.66,44.67,44.61,44.65,516775.0,38.2491,38.2577,38.2063,38.2405,516775.0
2019-03-05 10:50:00,44.66,44.7,44.65,44.7,212670.0,38.2491,38.2834,38.2405,38.2834,212670.0
2019-03-05 11:00:00,44.7,44.76,44.68,44.76,699494.0,38.2834,38.3347,38.2662,38.3347,699494.0
2019-03-05 11:10:00,44.76,44.82,44.75,44.82,1244322.0,38.3347,38.3861,38.3262,38.3861,1244322.0
2019-03-05 11:20:00,44.82,44.88,44.81,44.85,1190776.0,38.3861,38.4375,38.3776,38.4118,1190776.0
2019-03-05 11:30:00,44.85,44.89,44.84,44.89,526306.0,38.4118,38.4461,38.4033,38.4461,526306.0
2019-03-05 11:40:00,44.89,44.91,44.85,44.87,363768.0,38.4461,38.4632,38.4118,38.4289,363768.0
2019-03-05 11:50:00,44.86,44.86,44.79,44.82,457998.0,38.4204,38.4204,38.3604,38.3861,457998.0
2019-03-05 12:00:00,44.82,44.83,44.8,44.81,298651.0,38.3861,38.3947,38.369,38.3776,298651.0
2019-03-05 12:10:00,44.81,44.85,44.8,44.83,256134.0,38.3776,38.4118,38.369,38.3947,256134.0
2019-03-05 12:20:00,44.83,44.89,44.81,44.89,269269.0,38.3947,38.4461,38.3776,38.4461,269269.0
2019-03-05 12:30:00,44.88,44.9,44.85,44.89,253619.0,38.4375,38.4546,38.4118,38.4461,253619.0
2019-03-05 12:40:00,44.89,44.9,44.86,44.89,157231.0,38.4461,38.4546,38.4204,38.4461,157231.0
2019-03-05 12:50:00,44.89,44.91,44.87,44.9,193450.0,38.4461,38.4632,38.4289,38.4546,193450.0
2019-03-05 13:00:00,44.91,44.92,44.88,44.89,261560.0,38.4632,38.4718,38.4375,38.4461,261560.0
2019-03-05 13:10:00,44.89,44.96,44.88,44.95,697553.0,38.4461,38.506,38.4375,38.4975,697553.0
2019-03-05 13:20:00,44.94,44.98,44.94,44.95,894235.0,38.4889,38.5232,38.4889,38.4975,894235.0
2019-03-05 13:30:00,44.95,44.99,44.94,44.98,347594.0,38.4975,38.5317,38.4889,38.5232,347594.0
2019-03-05 13:40:00,44.97,44.98,44.95,44.97,330142.0,38.5146,38.5232,38.4975,38.5146,330142.0
2019-03-05 13:50:00,44.97,45.0,44.95,44.96,615114.0,38.5146,38.5403,38.4975,38.506,615114.0
2019-03-05 14:00:00,44.97,45.0,44.96,44.98,378433.0,38.5146,38.5403,38.506,38.5232,378433.0
2019-03-05 14:10:00,44.98,45.0,44.97,44.98,356514.0,38.5232,38.5403,38.5146,38.5232,356514.0
2019-03-05 14:20:00,44.98,45.0,44.94,44.97,667146.0,38.5232,38.5403,38.4889,38.5146,667146.0
2019-03-05 14:30:00,44.97,44.98,44.93,44.95,563430.0,38.5146,38.5232,38.4803,38.4975,563430.0
2019-03-05 14:40:00,44.95,44.98,44.94,44.97,493060.0,38.4975,38.5232,38.4889,38.5146,493060.0
2019-03-05 14:50:00,44.97,45.0,44.97,45.0,360414.0,38.5146,38.5403,38.5146,38.5403,360414.0
2019-03-05 15:00:00,45.0,45.01,44.96,44.97,549304.0,38.5403,38.5489,38.506,38.5146,549304.0
2019-03-05 15:10:00,44.97,44.99,44.94,44.96,536696.0,38.5146,38.5317,38.4889,38.506,536696.0
2019-03-05 15:20:00,44.95,44.96,44.92,44.96,403284.0,38.4975,38.506,38.4718,38.506,403284.0
2019-03-05 15:30:00,44.96,45.0,44.94,44.98,656526.0,38.506,38.5403,38.4889,38.5232,656526.0
2019-03-05 15:40:00,44.98,45.02,44.98,45.0,942755.0,38.5232,38.5574,38.5232,38.5403,942755.0
2019-03-05 15:50:00,45.0,45.01,44.93,44.96,2793736.0,38.5403,38.5489,38.4803,38.506,2793736.0
2019-03-06 09:30:00,44.86,44.88,44.8,44.87,676442.0,38.4204,38.4375,38.369,38.4289,676442.0
2019-03-06 09:40:00,44.87,44.88,44.78,44.8,642120.0,38.4289,38.4375,38.3519,38.369,642120.0
2019-03-06 09:50:00,44.8,44.81,44.74,44.8,883763.0,38.369,38.3776,38.3176,38.369,883763.0
2019-03-06 10:00:00,44.79,44.86,44.77,44.85,1071927.0,38.3604,38.4204,38.3433,38.4118,1071927.0
2019-03-06 10:10:00,44.85,44.87,44.81,44.82,811925.0,38.4118,38.4289,38.3776,38.3861,811925.0
2019-03-06 10:20:00,44.81,44.84,44.79,44.82,725480.0,38.3776,38.4033,38.3604,38.3861,725480.0
2019-03-06 10:30:00,44.82,44.84,44.76,44.79,1340070.0,38.3861,38.4033,38.3347,38.3604,1340070.0
2019-03-06 10:40:00,44.78,44.81,44.75,44.81,889586.0,38.3519,38.3776,38.3262,38.3776,889586.0
2019-03-06 10:50:00,44.81,44.84,44.8,44.81,385895.0,38.3776,38.4033,38.369,38.3776,385895.0
2019-03-06 11:00:00,44.81,44.87,44.79,44.84,549650.0,38.3776,38.4289,38.3604,38.4033,549650.0
2019-03-06 11:10:00,44.84,44.86,44.82,44.84,765307.0,38.4033,38.4204,38.3861,38.4033,765307.0
2019-03-06 11:20:00,44.84,44.85,44.78,44.83,555341.0,38.4033,38.4118,38.3519,38.3947,555341.0
2019-03-06 11:30:00,44.83,44.84,44.79,44.8,440407.0,38.3947,38.4033,38.3604,38.369,440407.0
2019-03-06 11:40:00,44.79,44.82,44.75,44.75,291119.0,38.3604,38.3861,38.3262,38.3262,291119.0
2019-03-06 11:50:00,44.75,44.76,44.72,44.73,1077282.0,38.3262,38.3347,38.3005,38.309,1077282.0
2019-03-06 12:00:00,44.73,44.82,44.72,44.8,265889.0,38.309,38.3861,38.3005,38.369,265889.0
2019-03-06 12:10:00,44.8,44.82,44.75,44.76,433310.0,38.369,38.3861,38.3262,38.3347,433310.0
2019-03-06 12:20:00,44.76,44.78,44.7,44.72,643957.0,38.3347,38.3519,38.2834,38.3005,643957.0
2019-03-06 12:30:00,44.72,44.74,44.69,44.7,1986236.0,38.3005,38.3176,38.2748,38.2834,1986236.0
2019-03-06 12:40:00,44.69,44.7,44.62,44.65,818234.0,38.2748,38.2834,38.2148,38.2405,818234.0
2019-03-06 12:50:00,44.65,44.68,44.61,44.61,562113.0,38.2405,38.2662,38.2063,38.2063,562113.0
2019-03-06 13:00:00,44.61,44.63,44.58,44.58,496387.0,38.2063,38.2234,38.1806,38.1806,496387.0
2019-03-06 13:10:00,44.59,44.62,44.58,44.61,401804.0,38.1891,38.2148,38.1806,38.2063,401804.0
2019-03-06 13:20:00,44.61,44.62,44.57,44.59,745201.0,38.2063,38.2148,38.172,38.1891,745201.0
2019-03-06 13:30:00,44.6,44.65,44.58,44.64,622217.0,38.1977,38.2405,38.1806,38.232,622217.0
2019-03-06 13:40:00,44.65,44.66,44.62,44.64,285701.0,38.2405,38.2491,38.2148,38.232,285701.0
2019-03-06 13:50:00,44.63,44.7,44.63,44.7,313598.0,38.2234,38.2834,38.2234,38.2834,313598.0
2019-03-06 14:00:00,44.7,44.72,44.68,44.69,407901.0,38.2834,38.3005,38.2662,38.2748,407901.0
2019-03-06 14:10:00,44.69,44.72,44.67,44.68,431280.0,38.2748,38.3005,38.2577,38.2662,431280.0
2019-03-06 14:20:00,44.68,44.72,44.67,44.69,278095.0,38.2662,38.3005,38.2577,38.2748,278095.0
2019-03-06 14:30:00,44.69,44.7,44.64,44.64,371690.0,38.2748,38.2834,38.232,38.232,371690.0
2019-03-06 14:40:00,44.64,44.65,44.61,44.62,419333.0,38.232,38.2405,38.2063,38.2148,419333.0
2019-03-06 14:50:00,44.63,44.67,44.61,44.63,352494.0,38.2234,38.2577,38.2063,38.2234,352494.0
2019-03-06 15:00:00,44.64,44.66,44.61,44.64,434207.0,38.232,38.2491,38.2063,38.232,434207.0
2019-03-06 15:10:00,44.63,44.64,44.59,44.61,465212.0,38.2234,38.232,38.1891,38.2063,465212.0
2019-03-06 15:20:00,44.61,44.62,44.54,44.56,1140627.0,38.2063,38.2148,38.1463,38.1634,1140627.0
2019-03-06 15:30:00,44.56,44.59,44.55,44.56,1519412.0,38.1634,38.1891,38.1549,38.1634,1519412.0
2019-03-06 15:40:00,44.56,44.59,44.53,44.53,996202.0,38.1634,38.1891,38.1378,38.1378,996202.0
2019-03-06 15:50:00,44.53,44.55,44.51,44.53,2350627.0,38.1378,38.1549,38.1206,38.1378,2350627.0
2019-03-07 09:30:00,44.08,44.08,43.84,43.85,3069938.0,37.7524,37.7524,37.5468,37.5554,3069938.0
2019-03-07 09:40:00,43.84,43.88,43.72,43.74,2234445.0,37.5468,37.5811,37.444,37.4612,2234445.0
2019-03-07 09:50:00,43.74,43.79,43.69,43.76,1185869.0,37.4612,37.504,37.4183,37.4783,1185869.0
2019-03-07 10:00:00,43.76,43.77,43.7,43.72,1825222.0,37.4783,37.4869,37.4269,37.444,1825222.0
2019-03-07 10:10:00,43.72,43.73,43.63,43.64,647307.0,37.444,37.4526,37.367,37.3755,647307.0
2019-03-07 10:20:00,43.65,43.69,43.61,43.69,1183754.0,37.3841,37.4183,37.3498,37.4183,1183754.0
2019-03-07 10:30:00,43.68,43.75,43.66,43.72,1148613.0,37.4098,37.4697,37.3926,37.444,1148613.0
2019-03-07 10:40:00,43.72,43.76,43.67,43.76,704808.0,37.444,37.4783,37.4012,37.4783,704808.0
2019-03-07 10:50:00,43.76,43.77,43.69,43.7,550098.0,37.4783,37.4869,37.4183,37.4269,550098.0
2019-03-07 11:00:00,43.7,43.75,43.68,43.72,811590.0,37.4269,37.4697,37.4098,37.444,811590.0
2019-03-07 11:10:00,43.72,43.74,43.69,43.7,1191236.0,37.444,37.4612,37.4183,37.4269,1191236.0
2019-03-07 11:20:00,43.7,43.75,43.69,43.75,619570.0,37.4269,37.4697,37.4183,37.4697,619570.0
2019-03-07 11:30:00,43.75,43.83,43.74,43.77,1083494.0,37.4697,37.5382,37.4612,37.4869,1083494.0
2019-03-07 11:40:00,43.77,43.79,43.74,43.75,1495439.0,37.4869,37.504,37.4612,37.4697,1495439.0
2019-03-07 11:50:00,43.75,43.75,43.69,43.69,785001.0,37.4697,37.4697,37.4183,37.4183,785001.0
2019-03-07 12:00:00,43.69,43.7,43.66,43.68,351250.0,37.4183,37.4269,37.3926,37.4098,351250.0
2019-03-07 12:10:00,43.69,43.71,43.65,43.71,284929.0,37.4183,37.4355,37.3841,37.4355,284929.0
2019-03-07 12:20:00,43.7,43.8,43.69,43.77,1483215.0,37.4269,37.5125,37.4183,37.4869,1483215.0
2019-03-07 12:30:00,43.77,43.8,43.66,43.77,1183176.0,37.4869,37.5125,37.3926,37.4869,1183176.0
2019-03-07 12:40:00,43.77,43.78,43.7,43.71,1337505.0,37.4869,37.4954,37.4269,37.4355,1337505.0
2019-03-07 12:50:00,43.71,43.79,43.69,43.77,740618.0,37.4355,37.504,37.4183,37.4869,740618.0
2019-03-07 13:00:00,43.76,43.78,43.72,43.74,527971.0,37.4783,37.4954,37.444,37.4612,527971.0
2019-03-07 13:10:00,43.74,43.79,43.73,43.75,444342.0,37.4612,37.504,37.4526,37.4697,444342.0
2019-03-07 13:20:00,43.75,43.76,43.69,43.72,352460.0,37.4697,37.4783,37.4183,37.444,352460.0
2019-03-07 13:30:00,43.72,43.73,43.64,43.66,403773.0,37.444,37.4526,37.3755,37.3926,403773.0
2019-03-07 13:40:00,43.66,43.7,43.66,43.68,369628.0,37.3926,37.4269,37.3926,37.4098,369628.0
2019-03-07 13:50:00,43.67,43.72,43.63,43.64,540780.0,37.4012,37.444,37.367,37.3755,540780.0
2019-03-07 14:00:00,43.63,43.67,43.61,43.63,770975.0,37.367,37.4012,37.3498,37.367,770975.0
2019-03-07 14:10:00,43.63,43.64,43.56,43.61,767824.0,37.367,37.3755,37.307,37.3498,767824.0
2019-03-07 14:20:00,43.61,43.63,43.57,43.6,455914.0,37.3498,37.367,37.3156,37.3413,455914.0
2019-03-07 14:30:00,43.6,43.62,43.55,43.55,608159.0,37.3413,37.3584,37.2984,37.2984,608159.0
2019-03-07 14:40:00,43.56,43.58,43.5,43.52,615293.0,37.307,37.3241,37.2556,37.2727,615293.0
2019-03-07 14:50:00,43.52,43.54,43.47,43.49,824666.0,37.2727,37.2899,37.2299,37.247,824666.0
2019-03-07 15:00:00,43.5,43.53,43.44,43.48,1171639.0,37.2556,37.2813,37.2042,37.2385,1171639.0
2019-03-07 15:10:00,43.47,43.54,43.46,43.53,1170146.0,37.2299,37.2899,37.2214,37.2813,1170146.0
2019-03-07 15:20:00,43.53,43.56,43.49,43.5,791726.0,37.2813,37.307,37.247,37.2556,791726.0
2019-03-07 15:30:00,43.5,43.54,43.48,43.53,771247.0,37.2556,37.2899,37.2385,37.2813,771247.0
2019-03-07 15:40:00,43.53,43.56,43.51,43.53,1367763.0,37.2813,37.307,37.2642,37.2813,1367763.0
2019-03-07 15:50:00,43.53,43.58,43.47,43.54,6294324.0,37.2813,37.3241,37.2299,37.2899,6294324.0
2019-03-08 09:30:00,42.68,42.73,42.61,42.73,3409381.0,36.5533,36.5961,36.4934,36.5961,3409381.0
2019-03-08 09:40:00,42.71,42.72,42.61,42.7,2164724.0,36.579,36.5876,36.4934,36.5705,2164724.0
2019-03-08 09:50:00,42.7,42.71,42.61,42.61,1166653.0,36.5705,36.579,36.4934,36.4934,1166653.0
2019-03-08 10:00:00,42.61,42.65,42.57,42.64,1558745.0,36.4934,36.5276,36.4591,36.5191,1558745.0
2019-03-08 10:10:00,42.65,42.68,42.59,42.66,2666474.0,36.5276,36.5533,36.4762,36.5362,2666474.0
2019-03-08 10:20:00,42.65,42.73,42.64,42.72,617479.0,36.5276,36.5961,36.5191,36.5876,617479.0
2019-03-08 10:30:00,42.72,42.74,42.66,42.71,1028949.0,36.5876,36.6047,36.5362,36.579,1028949.0
2019-03-08 10:40:00,42.7,42.85,42.66,42.84,833753.0,36.5705,36.6989,36.5362,36.6904,833753.0
2019-03-08 10:50:00,42.84,42.85,42.73,42.75,774836.0,36.6904,36.6989,36.5961,36.6133,774836.0
2019-03-08 11:00:00,42.75,42.81,42.74,42.78,598705.0,36.6133,36.6647,36.6047,36.639,598705.0
2019-03-08 11:10:00,42.77,42.85,42.75,42.8,676375.0,36.6304,36.6989,36.6133,36.6561,676375.0
2019-03-08 11:20:00,42.8,42.86,42.78,42.84,672164.0,36.6561,36.7075,36.639,36.6904,672164.0
2019-03-08 11:30:00,42.84,42.84,42.73,42.73,456066.0,36.6904,36.6904,36.5961,36.5961,456066.0
2019-03-08 11:40:00,42.73,42.78,42.7,42.76,877328.0,36.5961,36.639,36.5705,36.6218,877328.0
2019-03-08 11:50:00,42.75,42.77,42.7,42.7,1039060.0,36.6133,36.6304,36.5705,36.5705,1039060.0
2019-03-08 12:00:00,42.71,42.72,42.68,42.7,196245.0,36.579,36.5876,36.5533,36.5705,196245.0
2019-03-08 12:10:00,42.7,42.73,42.67,42.69,266638.0,36.5705,36.5961,36.5448,36.5619,266638.0
2019-03-08 12:20:00,42.69,42.74,42.67,42.73,344491.0,36.5619,36.6047,36.5448,36.5961,344491.0
2019-03-08 12:30:00,42.73,42.74,42.67,42.67,383550.0,36.5961,36.6047,36.5448,36.5448,383550.0
2019-03-08 12:40:00,42.66,42.71,42.63,42.64,196775.0,36.5362,36.579,36.5105,36.5191,196775.0
2019-03-08 12:50:00,42.64,42.67,42.63,42.65,155569.0,36.5191,36.5448,36.5105,36.5276,155569.0
2019-03-08 13:00:00,42.66,42.67,42.63,42.64,141817.0,36.5362,36.5448,36.5105,36.5191,141817.0
2019-03-08 13:10:00,42.64,42.7,42.64,42.66,258374.0,36.5191,36.5705,36.5191,36.5362,258374.0
2019-03-08 13:20:00,42.66,42.69,42.63,42.68,239447.0,36.5362,36.5619,36.5105,36.5533,239447.0
2019-03-08 13:30:00,42.68,42.68,42.61,42.62,579294.0,36.5533,36.5533,36.4934,36.5019,579294.0
2019-03-08 13:40:00,42.62,42.64,42.59,42.61,953142.0,36.5019,36.5191,36.4762,36.4934,953142.0
2019-03-08 13:50:00,42.62,42.62,42.54,42.56,1225864.0,36.5019,36.5019,36.4334,36.4505,1225864.0
2019-03-08 14:00:00,42.56,42.59,42.51,42.57,1291189.0,36.4505,36.4762,36.4077,36.4591,1291189.0
2019-03-08 14:10:00,42.57,42.61,42.55,42.59,417114.0,36.4591,36.4934,36.442,36.4762,417114.0
2019-03-08 14:20:00,42.59,42.67,42.59,42.64,622680.0,36.4762,36.5448,36.4762,36.5191,622680.0
2019-03-08 14:30:00,42.64,42.69,42.63,42.68,1041143.0,36.5191,36.5619,36.5105,36.5533,1041143.0
2019-03-08 14:40:00,42.68,42.71,42.66,42.69,222428.0,36.5533,36.579,36.5362,36.5619,222428.0
2019-03-08 14:50:00,42.7,42.76,42.69,42.72,555566.0,36.5705,36.6218,36.5619,36.5876,555566.0
2019-03-08 15:00:00,42.72,42.76,42.7,42.71,707774.0,36.5876,36.6218,36.5705,36.579,707774.0
2019-03-08 15:10:00,42.71,42.72,42.63,42.66,1757735.0,36.579,36.5876,36.5105,36.5362,1757735.0
2019-03-08 15:20:00,42.67,42.68,42.61,42.63,1106497.0,36.5448,36.5533,36.4934,36.5105,1106497.0
2019-03-08 15:30:00,42.63,42.7,42.62,42.68,1058820.0,36.5105,36.5705,36.5019,36.5533,1058820.0
2019-03-08 15:40:00,42.68,42.76,42.67,42.75,1131511.0,36.5533,36.6218,36.5448,36.6133,1131511.0
2019-03-08 15:50:00,42.75,42.79,42.74,42.77,3581565.0,36.6133,36.6475,36.6047,36.6304,3581565.0
2019-03-11 09:30:00,43.24,43.37,43.24,43.35,1245241.0,37.0329,37.1443,37.0329,37.1271,1245241.0
2019-03-11 09:40:00,43.34,43.45,43.34,43.4,1316020.0,37.1186,37.2128,37.1186,37.17,1316020.0
2019-03-11 09:50:00,43.4,43.47,43.39,43.46,1224103.0,37.17,37.2299,37.1614,37.2214,1224103.0
2019-03-11 10:00:00,43.46,43.52,43.45,43.48,1099350.0,37.2214,37.2727,37.2128,37.2385,1099350.0
2019-03-11 10:10:00,43.48,43.53,43.46,43.52,560764.0,37.2385,37.2813,37.2214,37.2727,560764.0
2019-03-11 10:20:00,43.52,43.54,43.49,43.5,458748.0,37.2727,37.2899,37.247,37.2556,458748.0
2019-03-11 10:30:00,43.49,43.51,43.47,43.5,606236.0,37.247,37.2642,37.2299,37.2556,606236.0
2019-03-11 10:40:00,43.5,43.57,43.5,43.55,502483.0,37.2556,37.3156,37.2556,37.2984,502483.0
2019-03-11 10:50:00,43.55,43.6,43.55,43.59,488067.0,37.2984,37.3413,37.2984,37.3327,488067.0
2019-03-11 11:00:00,43.59,43.63,43.58,43.62,693929.0,37.3327,37.367,37.3241,37.3584,693929.0
2019-03-11 11:10:00,43.61,43.64,43.6,43.6,414766.0,37.3498,37.3755,37.3413,37.3413,414766.0
2019-03-11 11:20:00,43.61,43.62,43.59,43.62,265619.0,37.3498,37.3584,37.3327,37.3584,265619.0
2019-03-11 11:30:00,43.62,43.63,43.58,43.61,554429.0,37.3584,37.367,37.3241,37.3498,554429.0
2019-03-11 11:40:00,43.61,43.63,43.59,43.6,648191.0,37.3498,37.367,37.3327,37.3413,648191.0
2019-03-11 11:50:00,43.6,43.62,43.56,43.62,1052067.0,37.3413,37.3584,37.307,37.3584,1052067.0
2019-03-11 12:00:00,43.62,43.64,43.59,43.63,296476.0,37.3584,37.3755,37.3327,37.367,296476.0
2019-03-11 12:10:00,43.63,43.65,43.61,43.63,393224.0,37.367,37.3841,37.3498,37.367,393224.0
2019-03-11 12:20:00,43.63,43.64,43.58,43.58,537426.0,37.367,37.3755,37.3241,37.3241,537426.0
2019-03-11 12:30:00,43.58,43.62,43.58,43.6,326558.0,37.3241,37.3584,37.3241,37.3413,326558.0
2019-03-11 12:40:00,43.6,43.61,43.56,43.58,315565.0,37.3413,37.3498,37.307,37.3241,315565.0
2019-03-11 12:50:00,43.58,43.61,43.57,43.59,179545.0,37.3241,37.3498,37.3156,37.3327,179545.0
2019-03-11 13:00:00,43.6,43.6,43.58,43.59,122921.0,37.3413,37.3413,37.3241,37.3327,122921.0
2019-03-11 13:10:00,43.59,43.64,43.59,43.62,183262.0,37.3327,37.3755,37.3327,37.3584,183262.0
2019-03-11 13:20:00,43.62,43.65,43.61,43.64,113153.0,37.3584,37.3841,37.3498,37.3755,113153.0
2019-03-11 13:30:00,43.64,43.66,43.63,43.66,138367.0,37.3755,37.3926,37.367,37.3926,138367.0
2019-03-11 13:40:00,43.65,43.66,43.61,43.62,259182.0,37.3841,37.3926,37.3498,37.3584,259182.0
2019-03-11 13:50:00,43.62,43.66,43.61,43.66,238444.0,37.3584,37.3926,37.3498,37.3926,238444.0
2019-03-11 14:00:00,43.65,43.66,43.63,43.64,341922.0,37.3841,37.3926,37.367,37.3755,341922.0
2019-03-11 14:10:00,43.64,43.64,43.61,43.61,229348.0,37.3755,37.3755,37.3498,37.3498,229348.0
2019-03-11 14:20:00,43.62,43.64,43.61,43.63,238296.0,37.3584,37.3755,37.3498,37.367,238296.0
2019-03-11 14:30:00,43.63,43.66,43.61,43.65,410252.0,37.367,37.3926,37.3498,37.3841,410252.0
2019-03-11 14:40:00,43.64,43.65,43.59,43.6,378124.0,37.3755,37.3841,37.3327,37.3413,378124.0
2019-03-11 14:50:00,43.6,43.64,43.59,43.64,187576.0,37.3413,37.3755,37.3327,37.3755,187576.0
2019-03-11 15:00:00,43.64,43.64,43.61,43.64,195991.0,37.3755,37.3755,37.3498,37.3755,195991.0
2019-03-11 15:10:00,43.64,43.65,43.63,43.65,213830.0,37.3755,37.3841,37.367,37.3841,213830.0
2019-03-11 15:20:00,43.65,43.66,43.62,43.63,390459.0,37.3841,37.3926,37.3584,37.367,390459.0
2019-03-11 15:30:00,43.63,43.67,43.62,43.65,559207.0,37.367,37.4012,37.3584,37.3841,559207.0
2019-03-11 15:40:00,43.65,43.7,43.64,43.68,1244283.0,37.3841,37.4269,37.3755,37.4098,1244283.0
2019-03-11 15:50:00,43.68,43.68,43.6,43.61,3442492.0,37.4098,37.4098,37.3413,37.3498,3442492.0
2019-03-12 09:30:00,44.02,44.04,43.96,44.02,1095888.0,37.701,37.7181,37.6496,37.701,1095888.0
2019-03-12 09:40:00,44.02,44.07,43.99,44.03,1139473.0,37.701,37.7438,37.6753,37.7095,1139473.0
2019-03-12 09:50:00,44.03,44.09,44.01,44.06,801978.0,37.7095,37.7609,37.6924,37.7352,801978.0
2019-03-12 10:00:00,44.06,44.08,44.02,44.07,361757.0,37.7352,37.7524,37.701,37.7438,361757.0
2019-03-12 10:10:00,44.07,44.08,44.03,44.06,404475.0,37.7438,37.7524,37.7095,37.7352,404475.0
2019-03-12 10:20:00,44.06,44.07,44.04,44.07,343099.0,37.7352,37.7438,37.7181,37.7438,343099.0
2019-03-12 10:30:00,44.07,44.12,44.07,44.09,516637.0,37.7438,37.7866,37.7438,37.7609,516637.0
2019-03-12 10:40:00,44.09,44.1,44.05,44.09,456072.0,37.7609,37.7695,37.7267,37.7609,456072.0
2019-03-12 10:50:00,44.09,44.11,44.06,44.06,407228.0,37.7609,37.778,37.7352,37.7352,407228.0
2019-03-12 11:00:00,44.06,44.06,43.96,43.99,1124578.0,37.7352,37.7352,37.6496,37.6753,1124578.0
2019-03-12 11:10:00,44.0,44.02,43.88,43.93,1589259.0,37.6838,37.701,37.5811,37.6239,1589259.0
2019-03-12 11:20:00,43.93,44.01,43.92,44.0,624699.0,37.6239,37.6924,37.6153,37.6838,624699.0
2019-03-12 11:30:00,43.99,44.06,43.96,44.06,265753.0,37.6753,37.7352,37.6496,37.7352,265753.0
2019-03-12 11:40:00,44.05,44.06,44.02,44.05,303839.0,37.7267,37.7352,37.701,37.7267,303839.0
2019-03-12 11:50:00,44.05,44.13,44.04,44.13,450876.0,37.7267,37.7952,37.7181,37.7952,450876.0
2019-03-12 12:00:00,44.13,44.14,44.07,44.07,972218.0,37.7952,37.8037,37.7438,37.7438,972218.0
2019-03-12 12:10:00,44.07,44.11,44.06,44.06,508856.0,37.7438,37.778,37.7352,37.7352,508856.0
2019-03-12 12:20:00,44.06,44.09,44.03,44.07,573722.0,37.7352,37.7609,37.7095,37.7438,573722.0
2019-03-12 12:30:00,44.07,44.09,44.06,44.06,406612.0,37.7438,37.7609,37.7352,37.7352,406612.0
2019-03-12 12:40:00,44.06,44.07,44.04,44.04,423631.0,37.7352,37.7438,37.7181,37.7181,423631.0
2019-03-12 12:50:00,44.04,44.07,44.01,44.06,307916.0,37.7181,37.7438,37.6924,37.7352,307916.0
2019-03-12 13:00:00,44.07,44.09,44.05,44.09,171581.0,37.7438,37.7609,37.7267,37.7609,171581.0
2019-03-12 13:10:00,44.09,44.09,44.04,44.05,141425.0,37.7609,37.7609,37.7181,37.7267,141425.0
2019-03-12 13:20:00,44.06,44.09,44.05,44.08,84445.0,37.7352,37.7609,37.7267,37.7524,84445.0
2019-03-12 13:30:00,44.08,44.08,44.04,44.07,187120.0,37.7524,37.7524,37.7181,37.7438,187120.0
2019-03-12 13:40:00,44.07,44.11,44.07,44.11,64654.0,37.7438,37.778,37.7438,37.778,64654.0
2019-03-12 13:50:00,44.1,44.13,44.09,44.12,123150.0,37.7695,37.7952,37.7609,37.7866,123150.0
2019-03-12 14:00:00,44.12,44.15,44.11,44.14,245376.0,37.7866,37.8123,37.778,37.8037,245376.0
2019-03-12 14:10:00,44.14,44.15,44.14,44.15,146939.0,37.8037,37.8123,37.8037,37.8123,146939.0
2019-03-12 14:20:00,44.14,44.16,44.07,44.08,529895.0,37.8037,37.8209,37.7438,37.7524,529895.0
2019-03-12 14:30:00,44.09,44.11,44.08,44.11,202880.0,37.7609,37.778,37.7524,37.778,202880.0
2019-03-12 14:40:00,44.11,44.11,44.08,44.1,221291.0,37.778,37.778,37.7524,37.7695,221291.0
2019-03-12 14:50:00,44.09,44.13,44.06,44.11,739386.0,37.7609,37.7952,37.7352,37.778,739386.0
2019-03-12 15:00:00,44.11,44.11,44.08,44.11,227487.0,37.778,37.778,37.7524,37.778,227487.0
2019-03-12 15:10:00,44.11,44.11,44.03,44.04,570950.0,37.778,37.778,37.7095,37.7181,570950.0
2019-03-12 15:20:00,44.04,44.1,44.02,44.07,356765.0,37.7181,37.7695,37.701,37.7438,356765.0
2019-03-12 15:30:00,44.07,44.08,44.05,44.07,591018.0,37.7438,37.7524,37.7267,37.7438,591018.0
2019-03-12 15:40:00,44.07,44.12,44.06,44.09,1063793.0,37.7438,37.7866,37.7352,37.7609,1063793.0
2019-03-12 15:50:00,44.09,44.11,44.06,44.09,3223075.0,37.7609,37.778,37.7352,37.7609,3223075.0
2019-03-13 09:30:00,44.02,44.06,43.98,44.01,912157.0,37.701,37.7352,37.6667,37.6924,912157.0
2019-03-13 09:40:00,44.0,44.03,43.97,43.98,188375.0,37.6838,37.7095,37.6581,37.6667,188375.0
2019-03-13 09:50:00,43.99,44.07,43.98,44.03,306978.0,37.6753,37.7438,37.6667,37.7095,306978.0
2019-03-13 10:00:00,44.03,44.06,44.0,44.01,206012.0,37.7095,37.7352,37.6838,37.6924,206012.0
2019-03-13 10:10:00,44.01,44.03,43.99,44.0,254365.0,37.6924,37.7095,37.6753,37.6838,254365.0
2019-03-13 10:20:00,43.99,44.01,43.97,43.98,331101.0,37.6753,37.6924,37.6581,37.6667,331101.0
2019-03-13 10:30:00,43.99,44.03,43.98,44.01,217413.0,37.6753,37.7095,37.6667,37.6924,217413.0
2019-03-13 10:40:00,44.01,44.02,43.97,44.01,300812.0,37.6924,37.701,37.6581,37.6924,300812.0
2019-03-13 10:50:00,44.01,44.04,44.01,44.02,214857.0,37.6924,37.7181,37.6924,37.701,214857.0
2019-03-13 11:00:00,44.02,44.06,44.01,44.04,725000.0,37.701,37.7352,37.6924,37.7181,725000.0
2019-03-13 11:10:00,44.04,44.07,44.03,44.05,175631.0,37.7181,37.7438,37.7095,37.7267,175631.0
2019-03-13 11:20:00,44.05,44.1,44.04,44.09,267097.0,37.7267,37.7695,37.7181,37.7609,267097.0
2019-03-13 11:30:00,44.09,44.13,44.07,44.08,649436.0,37.7609,37.7952,37.7438,37.7524,649436.0
2019-03-13 11:40:00,44.08,44.09,44.04,44.05,207393.0,37.7524,37.7609,37.7181,37.7267,207393.0
2019-03-13 11:50:00,44.06,44.07,44.03,44.04,161552.0,37.7352,37.7438,37.7095,37.7181,161552.0
2019-03-13 12:00:00,44.04,44.07,44.01,44.02,200420.0,37.7181,37.7438,37.6924,37.701,200420.0
2019-03-13 12:10:00,44.02,44.02,43.97,43.98,52173.0,37.701,37.701,37.6581,37.6667,52173.0
2019-03-13 12:20:00,43.98,43.98,43.93,43.93,150539.0,37.6667,37.6667,37.6239,37.6239,150539.0
2019-03-13 12:30:00,43.94,43.97,43.92,43.97,117557.0,37.6325,37.6581,37.6153,37.6581,117557.0
2019-03-13 12:40:00,43.97,44.0,43.96,43.98,155922.0,37.6581,37.6838,37.6496,37.6667,155922.0
2019-03-13 12:50:00,43.99,44.02,43.98,44.02,148809.0,37.6753,37.701,37.6667,37.701,148809.0
2019-03-13 13:00:00,44.01,44.04,44.0,44.04,109610.0,37.6924,37.7181,37.6838,37.7181,109610.0
2019-03-13 13:10:00,44.04,44.05,44.03,44.04,50089.0,37.7181,37.7267,37.7095,37.7181,50089.0
2019-03-13 13:20:00,44.04,44.06,44.02,44.06,92471.0,37.7181,37.7352,37.701,37.7352,92471.0
2019-03-13 13:30:00,44.05,44.09,44.04,44.07,206363.0,37.7267,37.7609,37.7181,37.7438,206363.0
2019-03-13 13:40:00,44.08,44.08,44.03,44.06,181854.0,37.7524,37.7524,37.7095,37.7352,181854.0
2019-03-13 13:50:00,44.06,44.07,44.04,44.06,191563.0,37.7352,37.7438,37.7181,37.7352,191563.0
2019-03-13 14:00:00,44.06,44.12,44.06,44.12,303093.0,37.7352,37.7866,37.7352,37.7866,303093.0
2019-03-13 14:10:00,44.12,44.12,44.05,44.08,306209.0,37.7866,37.7866,37.7267,37.7524,306209.0
2019-03-13 14:20:00,44.08,44.11,44.07,44.09,519779.0,37.7524,37.778,37.7438,37.7609,519779.0
2019-03-13 14:30:00,44.09,44.1,44.06,44.08,237981.0,37.7609,37.7695,37.7352,37.7524,237981.0
2019-03-13 14:40:00,44.08,44.09,43.92,43.95,1219095.0,37.7524,37.7609,37.6153,37.641,1219095.0
2019-03-13 14:50:00,43.95,44.03,43.92,44.0,763520.0,37.641,37.7095,37.6153,37.6838,763520.0
2019-03-13 15:00:00,44.01,44.04,43.97,44.0,637943.0,37.6924,37.7181,37.6581,37.6838,637943.0
2019-03-13 15:10:00,44.0,44.03,43.98,43.99,428605.0,37.6838,37.7095,37.6667,37.6753,428605.0
2019-03-13 15:20:00,43.98,44.01,43.97,43.97,196830.0,37.6667,37.6924,37.6581,37.6581,196830.0
2019-03-13 15:30:00,43.98,44.03,43.97,44.02,418352.0,37.6667,37.7095,37.6581,37.701,418352.0
2019-03-13 15:40:00,44.02,44.03,43.97,43.97,623656.0,37.701,37.7095,37.6581,37.6581,623656.0
2019-03-13 15:50:00,43.98,44.02,43.96,44.0,1830363.0,37.6667,37.701,37.6496,37.6838,1830363.0
2019-03-14 09:30:00,43.9,43.93,43.86,43.9,546357.0,37.5982,37.6239,37.5639,37.5982,546357.0
2019-03-14 09:40:00,43.89,43.91,43.82,43.84,1130094.0,37.5896,37.6068,37.5297,37.5468,1130094.0
2019-03-14 09:50:00,43.84,43.88,43.83,43.86,860062.0,37.5468,37.5811,37.5382,37.5639,860062.0
2019-03-14 10:00:00,43.85,43.86,43.76,43.78,205321.0,37.5554,37.5639,37.4783,37.4954,205321.0
2019-03-14 10:10:00,43.78,43.8,43.76,43.79,325969.0,37.4954,37.5125,37.4783,37.504,325969.0
2019-03-14 10:20:00,43.8,43.83,43.76,43.77,543588.0,37.5125,37.5382,37.4783,37.4869,543588.0
2019-03-14 10:30:00,43.77,43.8,43.74,43.77,722107.0,37.4869,37.5125,37.4612,37.4869,722107.0
2019-03-14 10:40:00,43.78,43.79,43.71,43.76,666612.0,37.4954,37.504,37.4355,37.4783,666612.0
2019-03-14 10:50:00,43.76,43.76,43.68,43.71,635167.0,37.4783,37.4783,37.4098,37.4355,635167.0
2019-03-14 11:00:00,43.72,43.73,43.69,43.7,514304.0,37.444,37.4526,37.4183,37.4269,514304.0
2019-03-14 11:10:00,43.69,43.77,43.68,43.74,412261.0,37.4183,37.4869,37.4098,37.4612,412261.0
2019-03-14 11:20:00,43.74,43.75,43.68,43.7,354916.0,37.4612,37.4697,37.4098,37.4269,354916.0
2019-03-14 11:30:00,43.69,43.73,43.67,43.73,281843.0,37.4183,37.4526,37.4012,37.4526,281843.0
2019-03-14 11:40:00,43.73,43.78,43.71,43.77,302216.0,37.4526,37.4954,37.4355,37.4869,302216.0
2019-03-14 11:50:00,43.77,43.79,43.74,43.77,105215.0,37.4869,37.504,37.4612,37.4869,105215.0
2019-03-14 12:00:00,43.77,43.81,43.77,43.8,212005.0,37.4869,37.5211,37.4869,37.5125,212005.0
2019-03-14 12:10:00,43.8,43.82,43.77,43.78,154549.0,37.5125,37.5297,37.4869,37.4954,154549.0
2019-03-14 12:20:00,43.79,43.8,43.76,43.77,218845.0,37.504,37.5125,37.4783,37.4869,218845.0
2019-03-14 12:30:00,43.77,43.79,43.76,43.77,126784.0,37.4869,37.504,37.4783,37.4869,126784.0
2019-03-14 12:40:00,43.77,43.8,43.76,43.78,187323.0,37.4869,37.5125,37.4783,37.4954,187323.0
2019-03-14 12:50:00,43.79,43.79,43.75,43.77,302469.0,37.504,37.504,37.4697,37.4869,302469.0
2019-03-14 13:00:00,43.77,43.8,43.76,43.77,185760.0,37.4869,37.5125,37.4783,37.4869,185760.0
2019-03-14 13:10:00,43.77,43.81,43.76,43.8,63307.0,37.4869,37.5211,37.4783,37.5125,63307.0
2019-03-14 13:20:00,43.81,43.81,43.77,43.79,90516.0,37.5211,37.5211,37.4869,37.504,90516.0
2019-03-14 13:30:00,43.79,43.79,43.76,43.76,73427.0,37.504,37.504,37.4783,37.4783,73427.0
2019-03-14 13:40:00,43.76,43.76,43.73,43.75,101756.0,37.4783,37.4783,37.4526,37.4697,101756.0
2019-03-14 13:50:00,43.75,43.75,43.71,43.74,87437.0,37.4697,37.4697,37.4355,37.4612,87437.0
2019-03-14 14:00:00,43.73,43.77,43.73,43.76,75499.0,37.4526,37.4869,37.4526,37.4783,75499.0
2019-03-14 14:10:00,43.77,43.78,43.75,43.78,202159.0,37.4869,37.4954,37.4697,37.4954,202159.0
2019-03-14 14:20:00,43.77,43.82,43.75,43.82,735955.0,37.4869,37.5297,37.4697,37.5297,735955.0
2019-03-14 14:30:00,43.82,43.82,43.78,43.79,152978.0,37.5297,37.5297,37.4954,37.504,152978.0
2019-03-14 14:40:00,43.79,43.84,43.77,43.83,955135.0,37.504,37.5468,37.4869,37.5382,955135.0
2019-03-14 14:50:00,43.83,43.87,43.8,43.84,443424.0,37.5382,37.5725,37.5125,37.5468,443424.0
2019-03-14 15:00:00,43.85,43.88,43.84,43.85,224763.0,37.5554,37.5811,37.5468,37.5554,224763.0
2019-03-14 15:10:00,43.85,43.86,43.83,43.84,106660.0,37.5554,37.5639,37.5382,37.5468,106660.0
2019-03-14 15:20:00,43.84,43.86,43.83,43.86,102209.0,37.5468,37.5639,37.5382,37.5639,102209.0
2019-03-14 15:30:00,43.86,43.88,43.84,43.87,315971.0,37.5639,37.5811,37.5468,37.5725,315971.0
2019-03-14 15:40:00,43.88,43.9,43.85,43.9,784641.0,37.5811,37.5982,37.5554,37.5982,784641.0
2019-03-14 15:50:00,43.89,43.93,43.82,43.84,2471973.0,37.5896,37.6239,37.5297,37.5468,2471973.0
2019-03-15 09:30:00,44.26,44.4,44.24,44.38,1598842.0,37.9065,38.0264,37.8894,38.0093,1598842.0
2019-03-15 09:40:00,44.38,44.47,44.38,44.41,865221.0,38.0093,38.0864,38.0093,38.035,865221.0
2019-03-15 09:50:00,44.41,44.42,44.33,44.37,1026836.0,38.035,38.0435,37.9665,38.0007,1026836.0
2019-03-15 10:00:00,44.37,44.39,44.32,44.33,1019084.0,38.0007,38.0179,37.9579,37.9665,1019084.0
2019-03-15 10:10:00,44.34,44.36,44.31,44.35,709342.0,37.975,37.9922,37.9493,37.9836,709342.0
2019-03-15 10:20:00,44.34,44.4,44.34,44.4,426131.0,37.975,38.0264,37.975,38.0264,426131.0
2019-03-15 10:30:00,44.4,44.44,44.38,44.41,1221342.0,38.0264,38.0607,38.0093,38.035,1221342.0
2019-03-15 10:40:00,44.4,44.44,44.39,44.41,860083.0,38.0264,38.0607,38.0179,38.035,860083.0
2019-03-15 10:50:00,44.41,44.43,44.39,44.41,283514.0,38.035,38.0521,38.0179,38.035,283514.0
2019-03-15 11:00:00,44.41,44.45,44.41,44.44,601694.0,38.035,38.0692,38.035,38.0607,601694.0
2019-03-15 11:10:00,44.45,44.5,44.44,44.5,353356.0,38.0692,38.1121,38.0607,38.1121,353356.0
2019-03-15 11:20:00,44.5,44.52,44.48,44.51,305873.0,38.1121,38.1292,38.0949,38.1206,305873.0
2019-03-15 11:30:00,44.51,44.52,44.45,44.48,329819.0,38.1206,38.1292,38.0692,38.0949,329819.0
2019-03-15 11:40:00,44.47,44.54,44.46,44.53,309143.0,38.0864,38.1463,38.0778,38.1378,309143.0
2019-03-15 11:50:00,44.53,44.54,44.48,44.5,535874.0,38.1378,38.1463,38.0949,38.1121,535874.0
2019-03-15 12:00:00,44.49,44.53,44.47,44.53,219047.0,38.1035,38.1378,38.0864,38.1378,219047.0
2019-03-15 12:10:00,44.52,44.54,44.49,44.49,494604.0,38.1292,38.1463,38.1035,38.1035,494604.0
2019-03-15 12:20:00,44.5,44.5,44.45,44.47,303401.0,38.1121,38.1121,38.0692,38.0864,303401.0
2019-03-15 12:30:00,44.47,44.49,44.46,44.47,241874.0,38.0864,38.1035,38.0778,38.0864,241874.0
2019-03-15 12:40:00,44.47,44.5,44.47,44.5,193763.0,38.0864,38.1121,38.0864,38.1121,193763.0
2019-03-15 12:50:00,44.5,44.53,44.47,44.48,357051.0,38.1121,38.1378,38.0864,38.0949,357051.0
2019-03-15 13:00:00,44.49,44.5,44.47,44.48,125871.0,38.1035,38.1121,38.0864,38.0949,125871.0
2019-03-15 13:10:00,44.48,44.51,44.47,44.48,170439.0,38.0949,38.1206,38.0864,38.0949,170439.0
2019-03-15 13:20:00,44.48,44.48,44.45,44.45,112911.0,38.0949,38.0949,38.0692,38.0692,112911.0
2019-03-15 13:30:00,44.45,44.49,44.44,44.48,294306.0,38.0692,38.1035,38.0607,38.0949,294306.0
2019-03-15 13:40:00,44.48,44.49,44.46,44.47,113097.0,38.0949,38.1035,38.0778,38.0864,113097.0
2019-03-15 13:50:00,44.48,44.48,44.43,44.43,105313.0,38.0949,38.0949,38.0521,38.0521,105313.0
2019-03-15 14:00:00,44.43,44.46,44.4,44.4,508624.0,38.0521,38.0778,38.0264,38.0264,508624.0
2019-03-15 14:10:00,44.41,44.42,44.38,44.39,252929.0,38.035,38.0435,38.0093,38.0179,252929.0
2019-03-15 14:20:00,44.39,44.4,44.37,44.4,106971.0,38.0179,38.0264,38.0007,38.0264,106971.0
2019-03-15 14:30:00,44.39,44.43,44.39,44.42,236164.0,38.0179,38.0521,38.0179,38.0435,236164.0
2019-03-15 14:40:00,44.41,44.43,44.4,44.41,304727.0,38.035,38.0521,38.0264,38.035,304727.0
2019-03-15 14:50:00,44.41,44.43,44.4,44.42,133793.0,38.035,38.0521,38.0264,38.0435,133793.0
2019-03-15 15:00:00,44.42,44.43,44.39,44.39,307442.0,38.0435,38.0521,38.0179,38.0179,307442.0
2019-03-15 15:10:00,44.39,44.4,44.37,44.39,425122.0,38.0179,38.0264,38.0007,38.0179,425122.0
2019-03-15 15:20:00,44.39,44.42,44.38,44.41,271338.0,38.0179,38.0435,38.0093,38.035,271338.0
2019-03-15 15:30:00,44.41,44.42,44.39,44.39,550470.0,38.035,38.0435,38.0179,38.0179,550470.0
2019-03-15 15:40:00,44.4,44.42,44.39,44.41,843379.0,38.0264,38.0435,38.0179,38.035,843379.0
2019-03-15 15:50:00,44.41,44.47,44.37,44.46,3676044.0,38.035,38.0864,38.0007,38.0778,3676044.0
2019-03-18 09:30:00,45.0,45.05,44.98,45.0,959858.0,38.5403,38.5831,38.5232,38.5403,959858.0
2019-03-18 09:40:00,45.01,45.05,45.0,45.04,626709.0,38.5489,38.5831,38.5403,38.5745,626709.0
2019-03-18 09:50:00,45.05,45.07,45.03,45.05,367007.0,38.5831,38.6002,38.566,38.5831,367007.0
2019-03-18 10:00:00,45.05,45.09,45.04,45.08,522988.0,38.5831,38.6174,38.5745,38.6088,522988.0
2019-03-18 10:10:00,45.08,45.1,44.99,45.01,871188.0,38.6088,38.6259,38.5317,38.5489,871188.0
2019-03-18 10:20:00,45.01,45.03,45.0,45.01,466628.0,38.5489,38.566,38.5403,38.5489,466628.0
2019-03-18 10:30:00,45.01,45.01,44.88,44.91,2640654.0,38.5489,38.5489,38.4375,38.4632,2640654.0
2019-03-18 10:40:00,44.91,44.97,44.9,44.96,535480.0,38.4632,38.5146,38.4546,38.506,535480.0
2019-03-18 10:50:00,44.96,44.99,44.94,44.98,568803.0,38.506,38.5317,38.4889,38.5232,568803.0
2019-03-18 11:00:00,44.98,44.98,44.9,44.97,1119457.0,38.5232,38.5232,38.4546,38.5146,1119457.0
2019-03-18 11:10:00,44.97,44.98,44.91,44.93,373943.0,38.5146,38.5232,38.4632,38.4803,373943.0
2019-03-18 11:20:00,44.93,44.93,44.88,44.91,259789.0,38.4803,38.4803,38.4375,38.4632,259789.0
2019-03-18 11:30:00,44.91,44.91,44.83,44.86,1835511.0,38.4632,38.4632,38.3947,38.4204,1835511.0
2019-03-18 11:40:00,44.86,44.89,44.82,44.89,1616612.0,38.4204,38.4461,38.3861,38.4461,1616612.0
2019-03-18 11:50:00,44.89,44.9,44.84,44.86,842972.0,38.4461,38.4546,38.4033,38.4204,842972.0
2019-03-18 12:00:00,44.86,44.9,44.84,44.86,1807134.0,38.4204,38.4546,38.4033,38.4204,1807134.0
2019-03-18 12:10:00,44.86,44.87,44.84,44.87,1291221.0,38.4204,38.4289,38.4033,38.4289,1291221.0
2019-03-18 12:20:00,44.87,44.88,44.84,44.86,507386.0,38.4289,38.4375,38.4033,38.4204,507386.0
2019-03-18 12:30:00,44.86,44.89,44.84,44.89,185680.0,38.4204,38.4461,38.4033,38.4461,185680.0
2019-03-18 12:40:00,44.89,44.9,44.87,44.9,140271.0,38.4461,38.4546,38.4289,38.4546,140271.0
2019-03-18 12:50:00,44.9,44.91,44.86,44.88,289910.0,38.4546,38.4632,38.4204,38.4375,289910.0
2019-03-18 13:00:00,44.88,44.91,44.87,44.91,276542.0,38.4375,38.4632,38.4289,38.4632,276542.0
2019-03-18 13:10:00,44.9,44.92,44.88,44.92,501396.0,38.4546,38.4718,38.4375,38.4718,501396.0
2019-03-18 13:20:00,44.92,44.93,44.89,44.91,192681.0,38.4718,38.4803,38.4461,38.4632,192681.0
2019-03-18 13:30:00,44.91,44.94,44.9,44.93,210805.0,38.4632,38.4889,38.4546,38.4803,210805.0
2019-03-18 13:40:00,44.93,44.96,44.92,44.96,422878.0,38.4803,38.506,38.4718,38.506,422878.0
2019-03-18 13:50:00,44.96,44.98,44.95,44.97,300443.0,38.506,38.5232,38.4975,38.5146,300443.0
2019-03-18 14:00:00,44.97,44.99,44.95,44.96,398309.0,38.5146,38.5317,38.4975,38.506,398309.0
2019-03-18 14:10:00,44.96,44.97,44.95,44.97,204289.0,38.506,38.5146,38.4975,38.5146,204289.0
2019-03-18 14:20:00,44.97,44.97,44.94,44.96,192725.0,38.5146,38.5146,38.4889,38.506,192725.0
2019-03-18 14:30:00,44.96,44.97,44.94,44.96,188283.0,38.506,38.5146,38.4889,38.506,188283.0
2019-03-18 14:40:00,44.97,44.98,44.96,44.97,276296.0,38.5146,38.5232,38.506,38.5146,276296.0
2019-03-18 14:50:00,44.97,44.99,44.96,44.98,206555.0,38.5146,38.5317,38.506,38.5232,206555.0
2019-03-18 15:00:00,44.99,45.0,44.96,44.97,631037.0,38.5317,38.5403,38.506,38.5146,631037.0
2019-03-18 15:10:00,44.97,44.98,44.95,44.97,555768.0,38.5146,38.5232,38.4975,38.5146,555768.0
2019-03-18 15:20:00,44.97,44.97,44.95,44.95,137693.0,38.5146,38.5146,38.4975,38.4975,137693.0
2019-03-18 15:30:00,44.96,44.99,44.95,44.98,700150.0,38.506,38.5317,38.4975,38.5232,700150.0
2019-03-18 15:40:00,44.98,45.02,44.97,45.01,1237807.0,38.5232,38.5574,38.5146,38.5489,1237807.0
2019-03-18 15:50:00,45.02,45.02,44.95,44.98,3191243.0,38.5574,38.5574,38.4975,38.5232,3191243.0
2019-03-19 09:30:00,45.19,45.26,45.18,45.22,703025.0,38.703,38.763,38.6944,38.7287,703025.0
2019-03-19 09:40:00,45.22,45.23,45.17,45.21,361739.0,38.7287,38.7373,38.6859,38.7201,361739.0
2019-03-19 09:50:00,45.21,45.21,45.13,45.15,355181.0,38.7201,38.7201,38.6516,38.6688,355181.0
2019-03-19 10:00:00,45.15,45.21,45.14,45.2,561117.0,38.6688,38.7201,38.6602,38.7116,561117.0
2019-03-19 10:10:00,45.21,45.22,45.19,45.22,219116.0,38.7201,38.7287,38.703,38.7287,219116.0
2019-03-19 10:20:00,45.22,45.22,45.15,45.17,415073.0,38.7287,38.7287,38.6688,38.6859,415073.0
2019-03-19 10:30:00,45.16,45.18,45.15,45.16,815717.0,38.6773,38.6944,38.6688,38.6773,815717.0
2019-03-19 10:40:00,45.16,45.17,45.13,45.16,717485.0,38.6773,38.6859,38.6516,38.6773,717485.0
2019-03-19 10:50:00,45.16,45.17,45.1,45.11,274207.0,38.6773,38.6859,38.6259,38.6345,274207.0
2019-03-19 11:00:00,45.11,45.17,45.1,45.15,219555.0,38.6345,38.6859,38.6259,38.6688,219555.0
2019-03-19 11:10:00,45.15,45.16,45.13,45.15,191329.0,38.6688,38.6773,38.6516,38.6688,191329.0
2019-03-19 11:20:00,45.15,45.19,45.14,45.19,223520.0,38.6688,38.703,38.6602,38.703,223520.0
2019-03-19 11:30:00,45.19,45.21,45.17,45.19,227297.0,38.703,38.7201,38.6859,38.703,227297.0
2019-03-19 11:40:00,45.19,45.24,45.19,45.24,267843.0,38.703,38.7458,38.703,38.7458,267843.0
2019-03-19 11:50:00,45.24,45.27,45.21,45.27,330888.0,38.7458,38.7715,38.7201,38.7715,330888.0
2019-03-19 12:00:00,45.27,45.31,45.27,45.29,904144.0,38.7715,38.8058,38.7715,38.7887,904144.0
2019-03-19 12:10:00,45.28,45.29,45.24,45.27,415797.0,38.7801,38.7887,38.7458,38.7715,415797.0
2019-03-19 12:20:00,45.27,45.29,45.26,45.29,411488.0,38.7715,38.7887,38.763,38.7887,411488.0
2019-03-19 12:30:00,45.28,45.3,45.26,45.27,303050.0,38.7801,38.7972,38.763,38.7715,303050.0
2019-03-19 12:40:00,45.26,45.28,44.99,45.0,3160378.0,38.763,38.7801,38.5317,38.5403,3160378.0
2019-03-19 12:50:00,45.0,45.2,44.98,45.2,1652080.0,38.5403,38.7116,38.5232,38.7116,1652080.0
2019-03-19 13:00:00,45.2,45.2,45.14,45.15,1320923.0,38.7116,38.7116,38.6602,38.6688,1320923.0
2019-03-19 13:10:00,45.16,45.24,45.14,45.23,374285.0,38.6773,38.7458,38.6602,38.7373,374285.0
2019-03-19 13:20:00,45.23,45.25,45.21,45.22,484445.0,38.7373,38.7544,38.7201,38.7287,484445.0
2019-03-19 13:30:00,45.22,45.29,45.21,45.28,366131.0,38.7287,38.7887,38.7201,38.7801,366131.0
2019-03-19 13:40:00,45.28,45.29,45.24,45.26,283121.0,38.7801,38.7887,38.7458,38.763,283121.0
2019-03-19 13:50:00,45.26,45.28,45.24,45.27,270797.0,38.763,38.7801,38.7458,38.7715,270797.0
2019-03-19 14:00:00,45.27,45.29,45.25,45.27,239292.0,38.7715,38.7887,38.7544,38.7715,239292.0
2019-03-19 14:10:00,45.27,45.27,45.21,45.23,290499.0,38.7715,38.7715,38.7201,38.7373,290499.0
2019-03-19 14:20:00,45.23,45.24,45.2,45.23,340872.0,38.7373,38.7458,38.7116,38.7373,340872.0
2019-03-19 14:30:00,45.23,45.28,45.22,45.26,532481.0,38.7373,38.7801,38.7287,38.763,532481.0
2019-03-19 14:40:00,45.26,45.29,45.25,45.27,298978.0,38.763,38.7887,38.7544,38.7715,298978.0
2019-03-19 14:50:00,45.27,45.28,45.21,45.22,181045.0,38.7715,38.7801,38.7201,38.7287,181045.0
2019-03-19 15:00:00,45.23,45.24,45.18,45.19,508911.0,38.7373,38.7458,38.6944,38.703,508911.0
2019-03-19 15:10:00,45.19,45.2,45.14,45.16,447095.0,38.703,38.7116,38.6602,38.6773,447095.0
2019-03-19 15:20:00,45.16,45.16,45.11,45.12,359944.0,38.6773,38.6773,38.6345,38.6431,359944.0
2019-03-19 15:30:00,45.11,45.12,45.07,45.1,586702.0,38.6345,38.6431,38.6002,38.6259,586702.0
2019-03-19 15:40:00,45.09,45.1,45.04,45.1,871806.0,38.6174,38.6259,38.5745,38.6259,871806.0
2019-03-19 15:50:00,45.1,45.17,45.06,45.16,2272358.0,38.6259,38.6859,38.5917,38.6773,2272358.0
2019-03-20 09:30:00,44.72,44.77,44.7,44.71,804187.0,38.3005,38.3433,38.2834,38.2919,804187.0
2019-03-20 09:40:00,44.7,44.73,44.65,44.69,733211.0,38.2834,38.309,38.2405,38.2748,733211.0
2019-03-20 09:50:00,44.69,44.72,44.66,44.66,512291.0,38.2748,38.3005,38.2491,38.2491,512291.0
2019-03-20 10:00:00,44.66,44.73,44.65,44.71,262695.0,38.2491,38.309,38.2405,38.2919,262695.0
2019-03-20 10:10:00,44.71,44.72,44.66,44.68,446963.0,38.2919,38.3005,38.2491,38.2662,446963.0
2019-03-20 10:20:00,44.69,44.71,44.65,44.7,341569.0,38.2748,38.2919,38.2405,38.2834,341569.0
2019-03-20 10:30:00,44.7,44.74,44.68,44.7,508489.0,38.2834,38.3176,38.2662,38.2834,508489.0
2019-03-20 10:40:00,44.7,44.74,44.68,44.74,283015.0,38.2834,38.3176,38.2662,38.3176,283015.0
2019-03-20 10:50:00,44.74,44.78,44.73,44.76,209709.0,38.3176,38.3519,38.309,38.3347,209709.0
2019-03-20 11:00:00,44.77,44.8,44.76,44.79,97172.0,38.3433,38.369,38.3347,38.3604,97172.0
2019-03-20 11:10:00,44.78,44.79,44.75,44.78,138659.0,38.3519,38.3604,38.3262,38.3519,138659.0
2019-03-20 11:20:00,44.78,44.78,44.74,44.76,546038.0,38.3519,38.3519,38.3176,38.3347,546038.0
2019-03-20 11:30:00,44.75,44.76,44.71,44.71,195303.0,38.3262,38.3347,38.2919,38.2919,195303.0
2019-03-20 11:40:00,44.71,44.72,44.67,44.69,632900.0,38.2919,38.3005,38.2577,38.2748,632900.0
2019-03-20 11:50:00,44.69,44.7,44.63,44.64,289206.0,38.2748,38.2834,38.2234,38.232,289206.0
2019-03-20 12:00:00,44.65,44.68,44.59,44.67,739392.0,38.2405,38.2662,38.1891,38.2577,739392.0
2019-03-20 12:10:00,44.66,44.68,44.63,44.65,350814.0,38.2491,38.2662,38.2234,38.2405,350814.0
2019-03-20 12:20:00,44.66,44.69,44.63,44.66,158676.0,38.2491,38.2748,38.2234,38.2491,158676.0
2019-03-20 12:30:00,44.66,44.67,44.46,44.58,3812345.0,38.2491,38.2577,38.0778,38.1806,3812345.0
2019-03-20 12:40:00,44.58,44.6,44.52,44.56,588434.0,38.1806,38.1977,38.1292,38.1634,588434.0
2019-03-20 12:50:00,44.57,44.6,44.55,44.58,461810.0,38.172,38.1977,38.1549,38.1806,461810.0
2019-03-20 13:00:00,44.58,44.62,44.55,44.59,321206.0,38.1806,38.2148,38.1549,38.1891,321206.0
2019-03-20 13:10:00,44.59,44.63,44.58,44.61,171798.0,38.1891,38.2234,38.1806,38.2063,171798.0
2019-03-20 13:20:00,44.61,44.62,44.58,44.59,218011.0,38.2063,38.2148,38.1806,38.1891,218011.0
2019-03-20 13:30:00,44.59,44.64,44.59,44.63,272188.0,38.1891,38.232,38.1891,38.2234,272188.0
2019-03-20 13:40:00,44.63,44.66,44.62,44.66,259367.0,38.2234,38.2491,38.2148,38.2491,259367.0
2019-03-20 13:50:00,44.66,44.73,44.63,44.68,1210173.0,38.2491,38.309,38.2234,38.2662,1210173.0
2019-03-20 14:00:00,44.7,45.15,44.7,45.06,6232756.0,38.2834,38.6688,38.2834,38.5917,6232756.0
2019-03-20 14:10:00,45.05,45.15,45.03,45.06,1445133.0,38.5831,38.6688,38.566,38.5917,1445133.0
2019-03-20 14:20:00,45.05,45.17,45.04,45.17,988066.0,38.5831,38.6859,38.5745,38.6859,988066.0
2019-03-20 14:30:00,45.17,45.29,45.11,45.26,1496100.0,38.6859,38.7887,38.6345,38.763,1496100.0
2019-03-20 14:40:00,45.27,45.35,45.19,45.33,1132246.0,38.7715,38.84,38.703,38.8229,1132246.0
2019-03-20 14:50:00,45.33,45.38,45.24,45.32,1791682.0,38.8229,38.8657,38.7458,38.8144,1791682.0
2019-03-20 15:00:00,45.32,45.34,45.21,45.25,751884.0,38.8144,38.8315,38.7201,38.7544,751884.0
2019-03-20 15:10:00,45.25,45.29,45.15,45.16,1180654.0,38.7544,38.7887,38.6688,38.6773,1180654.0
2019-03-20 15:20:00,45.17,45.18,45.11,45.13,565599.0,38.6859,38.6944,38.6345,38.6516,565599.0
2019-03-20 15:30:00,45.13,45.13,45.0,45.05,1370106.0,38.6516,38.6516,38.5403,38.5831,1370106.0
2019-03-20 15:40:00,45.04,45.11,45.02,45.05,1514259.0,38.5745,38.6345,38.5574,38.5831,1514259.0
2019-03-20 15:50:00,45.05,45.06,44.9,44.91,5092097.0,38.5831,38.5917,38.4546,38.4632,5092097.0
2019-03-21 09:30:00,44.37,44.49,44.36,44.45,1458420.0,38.0007,38.1035,37.9922,38.0692,1458420.0
2019-03-21 09:40:00,44.45,44.51,44.45,44.51,873669.0,38.0692,38.1206,38.0692,38.1206,873669.0
2019-03-21 09:50:00,44.5,44.56,44.47,44.5,990824.0,38.1121,38.1634,38.0864,38.1121,990824.0
2019-03-21 10:00:00,44.51,44.52,44.47,44.5,466862.0,38.1206,38.1292,38.0864,38.1121,466862.0
2019-03-21 10:10:00,44.5,44.53,44.43,44.44,808185.0,38.1121,38.1378,38.0521,38.0607,808185.0
2019-03-21 10:20:00,44.45,44.56,44.44,44.53,585510.0,38.0692,38.1634,38.0607,38.1378,585510.0
2019-03-21 10:30:00,44.53,44.54,44.48,44.53,451178.0,38.1378,38.1463,38.0949,38.1378,451178.0
2019-03-21 10:40:00,44.53,44.54,44.48,44.53,1172724.0,38.1378,38.1463,38.0949,38.1378,1172724.0
2019-03-21 10:50:00,44.53,44.62,44.51,44.62,1125675.0,38.1378,38.2148,38.1206,38.2148,1125675.0
2019-03-21 11:00:00,44.62,44.69,44.6,44.63,664272.0,38.2148,38.2748,38.1977,38.2234,664272.0
2019-03-21 11:10:00,44.63,44.65,44.57,44.59,368343.0,38.2234,38.2405,38.172,38.1891,368343.0
2019-03-21 11:20:00,44.59,44.63,44.58,44.59,281468.0,38.1891,38.2234,38.1806,38.1891,281468.0
2019-03-21 11:30:00,44.59,44.64,44.56,44.59,708891.0,38.1891,38.232,38.1634,38.1891,708891.0
2019-03-21 11:40:00,44.58,44.7,44.57,44.66,2323941.0,38.1806,38.2834,38.172,38.2491,2323941.0
2019-03-21 11:50:00,44.66,44.71,44.62,44.7,443462.0,38.2491,38.2919,38.2148,38.2834,443462.0
2019-03-21 12:00:00,44.7,44.73,44.66,44.68,931340.0,38.2834,38.309,38.2491,38.2662,931340.0
2019-03-21 12:10:00,44.68,44.7,44.64,44.65,623788.0,38.2662,38.2834,38.232,38.2405,623788.0
2019-03-21 12:20:00,44.65,44.66,44.57,44.58,511564.0,38.2405,38.2491,38.172,38.1806,511564.0
2019-03-21 12:30:00,44.59,44.6,44.55,44.57,494126.0,38.1891,38.1977,38.1549,38.172,494126.0
2019-03-21 12:40:00,44.57,44.62,44.57,44.62,337004.0,38.172,38.2148,38.172,38.2148,337004.0
2019-03-21 12:50:00,44.61,44.64,44.59,44.64,459069.0,38.2063,38.232,38.1891,38.232,459069.0
2019-03-21 13:00:00,44.64,44.68,44.63,44.66,209298.0,38.232,38.2662,38.2234,38.2491,209298.0
2019-03-21 13:10:00,44.66,44.66,44.62,44.63,217480.0,38.2491,38.2491,38.2148,38.2234,217480.0
2019-03-21 13:20:00,44.63,44.66,44.61,44.65,357117.0,38.2234,38.2491,38.2063,38.2405,357117.0
2019-03-21 13:30:00,44.65,44.69,44.65,44.66,617487.0,38.2405,38.2748,38.2405,38.2491,617487.0
2019-03-21 13:40:00,44.66,44.69,44.65,44.69,220682.0,38.2491,38.2748,38.2405,38.2748,220682.0
2019-03-21 13:50:00,44.68,44.7,44.63,44.68,443924.0,38.2662,38.2834,38.2234,38.2662,443924.0
2019-03-21 14:00:00,44.68,44.71,44.66,44.7,278488.0,38.2662,38.2919,38.2491,38.2834,278488.0
2019-03-21 14:10:00,44.71,44.73,44.68,44.69,493836.0,38.2919,38.309,38.2662,38.2748,493836.0
2019-03-21 14:20:00,44.69,44.72,44.67,44.72,525819.0,38.2748,38.3005,38.2577,38.3005,525819.0
2019-03-21 14:30:00,44.71,44.73,44.7,44.72,154125.0,38.2919,38.309,38.2834,38.3005,154125.0
2019-03-21 14:40:00,44.73,44.75,44.71,44.75,214060.0,38.309,38.3262,38.2919,38.3262,214060.0
2019-03-21 14:50:00,44.75,44.77,44.71,44.72,831664.0,38.3262,38.3433,38.2919,38.3005,831664.0
2019-03-21 15:00:00,44.72,44.79,44.7,44.76,395594.0,38.3005,38.3604,38.2834,38.3347,395594.0
2019-03-21 15:10:00,44.76,44.76,44.72,44.76,329193.0,38.3347,38.3347,38.3005,38.3347,329193.0
2019-03-21 15:20:00,44.75,44.78,44.73,44.74,286718.0,38.3262,38.3519,38.309,38.3176,286718.0
2019-03-21 15:30:00,44.75,44.78,44.74,44.77,402020.0,38.3262,38.3519,38.3176,38.3433,402020.0
2019-03-21 15:40:00,44.76,44.82,44.76,44.78,862474.0,38.3347,38.3861,38.3347,38.3519,862474.0
2019-03-21 15:50:00,44.79,44.89,44.79,44.89,2855417.0,38.3604,38.4461,38.3604,38.4461,2855417.0
2019-03-22 09:30:00,44.13,44.19,44.08,44.15,2624513.0,37.7952,37.8466,37.7524,37.8123,2624513.0
2019-03-22 09:40:00,44.15,44.21,44.06,44.07,945814.0,37.8123,37.8637,37.7352,37.7438,945814.0
2019-03-22 09:50:00,44.08,44.09,43.89,43.96,3010312.0,37.7524,37.7609,37.5896,37.6496,3010312.0
2019-03-22 10:00:00,43.95,44.01,43.95,44.0,751331.0,37.641,37.6924,37.641,37.6838,751331.0
2019-03-22 10:10:00,44.0,44.05,43.96,44.05,655849.0,37.6838,37.7267,37.6496,37.7267,655849.0
2019-03-22 10:20:00,44.05,44.06,43.92,43.93,823134.0,37.7267,37.7352,37.6153,37.6239,823134.0
2019-03-22 10:30:00,43.93,43.98,43.9,43.95,803120.0,37.6239,37.6667,37.5982,37.641,803120.0
2019-03-22 10:40:00,43.95,43.95,43.85,43.86,329422.0,37.641,37.641,37.5554,37.5639,329422.0
2019-03-22 10:50:00,43.86,43.91,43.84,43.85,347356.0,37.5639,37.6068,37.5468,37.5554,347356.0
2019-03-22 11:00:00,43.84,43.88,43.82,43.82,700338.0,37.5468,37.5811,37.5297,37.5297,700338.0
2019-03-22 11:10:00,43.83,43.9,43.8,43.88,1175596.0,37.5382,37.5982,37.5125,37.5811,1175596.0
2019-03-22 11:20:00,43.88,43.89,43.81,43.82,292499.0,37.5811,37.5896,37.5211,37.5297,292499.0
2019-03-22 11:30:00,43.81,43.83,43.76,43.77,599331.0,37.5211,37.5382,37.4783,37.4869,599331.0
2019-03-22 11:40:00,43.77,43.77,43.68,43.7,618392.0,37.4869,37.4869,37.4098,37.4269,618392.0
2019-03-22 11:50:00,43.69,43.72,43.59,43.59,754402.0,37.4183,37.444,37.3327,37.3327,754402.0
2019-03-22 12:00:00,43.59,43.68,43.59,43.64,991089.0,37.3327,37.4098,37.3327,37.3755,991089.0
2019-03-22 12:10:00,43.64,43.68,43.61,43.64,656987.0,37.3755,37.4098,37.3498,37.3755,656987.0
2019-03-22 12:20:00,43.65,43.7,43.63,43.66,364166.0,37.3841,37.4269,37.367,37.3926,364166.0
2019-03-22 12:30:00,43.66,43.72,43.62,43.64,418381.0,37.3926,37.444,37.3584,37.3755,418381.0
2019-03-22 12:40:00,43.64,43.66,43.59,43.61,758299.0,37.3755,37.3926,37.3327,37.3498,758299.0
2019-03-22 12:50:00,43.61,43.7,43.6,43.67,491562.0,37.3498,37.4269,37.3413,37.4012,491562.0
2019-03-22 13:00:00,43.67,43.73,43.67,43.73,551493.0,37.4012,37.4526,37.4012,37.4526,551493.0
2019-03-22 13:10:00,43.73,43.73,43.67,43.68,238299.0,37.4526,37.4526,37.4012,37.4098,238299.0
2019-03-22 13:20:00,43.68,43.69,43.63,43.65,282671.0,37.4098,37.4183,37.367,37.3841,282671.0
2019-03-22 13:30:00,43.65,43.71,43.64,43.68,545439.0,37.3841,37.4355,37.3755,37.4098,545439.0
2019-03-22 13:40:00,43.68,43.72,43.67,43.67,379234.0,37.4098,37.444,37.4012,37.4012,379234.0
2019-03-22 13:50:00,43.67,43.68,43.58,43.63,1522048.0,37.4012,37.4098,37.3241,37.367,1522048.0
2019-03-22 14:00:00,43.63,43.68,43.61,43.66,518871.0,37.367,37.4098,37.3498,37.3926,518871.0
2019-03-22 14:10:00,43.65,43.8,43.65,43.76,948951.0,37.3841,37.5125,37.3841,37.4783,948951.0
2019-03-22 14:20:00,43.76,43.8,43.75,43.77,252062.0,37.4783,37.5125,37.4697,37.4869,252062.0
2019-03-22 14:30:00,43.77,43.79,43.73,43.75,258503.0,37.4869,37.504,37.4526,37.4697,258503.0
2019-03-22 14:40:00,43.76,43.8,43.75,43.78,323277.0,37.4783,37.5125,37.4697,37.4954,323277.0
2019-03-22 14:50:00,43.78,43.83,43.77,43.8,397413.0,37.4954,37.5382,37.4869,37.5125,397413.0
2019-03-22 15:00:00,43.8,43.84,43.76,43.76,575112.0,37.5125,37.5468,37.4783,37.4783,575112.0
2019-03-22 15:10:00,43.76,43.77,43.71,43.72,543884.0,37.4783,37.4869,37.4355,37.444,543884.0
2019-03-22 15:20:00,43.72,43.75,43.67,43.67,566339.0,37.444,37.4697,37.4012,37.4012,566339.0
2019-03-22 15:30:00,43.67,43.69,43.59,43.63,1425215.0,37.4012,37.4183,37.3327,37.367,1425215.0
2019-03-22 15:40:00,43.63,43.68,43.59,43.68,1301918.0,37.367,37.4098,37.3327,37.4098,1301918.0
2019-03-22 15:50:00,43.68,43.68,43.58,43.59,4224535.0,37.4098,37.4098,37.3241,37.3327,4224535.0
2019-03-25 09:30:00,43.34,43.51,43.33,43.5,1332081.0,37.1186,37.2642,37.11,37.2556,1332081.0
2019-03-25 09:40:00,43.49,43.49,43.32,43.34,569607.0,37.247,37.247,37.1015,37.1186,569607.0
2019-03-25 09:50:00,43.34,43.42,43.33,43.35,645422.0,37.1186,37.1871,37.11,37.1271,645422.0
2019-03-25 10:00:00,43.35,43.41,43.33,43.36,493875.0,37.1271,37.1785,37.11,37.1357,493875.0
2019-03-25 10:10:00,43.35,43.39,43.31,43.36,300316.0,37.1271,37.1614,37.0929,37.1357,300316.0
2019-03-25 10:20:00,43.35,43.42,43.33,43.41,599998.0,37.1271,37.1871,37.11,37.1785,599998.0
2019-03-25 10:30:00,43.4,43.47,43.39,43.41,775622.0,37.17,37.2299,37.1614,37.1785,775622.0
2019-03-25 10:40:00,43.41,43.46,43.4,43.46,646045.0,37.1785,37.2214,37.17,37.2214,646045.0
2019-03-25 10:50:00,43.46,43.53,43.46,43.5,435351.0,37.2214,37.2813,37.2214,37.2556,435351.0
2019-03-25 11:00:00,43.5,43.53,43.46,43.49,447441.0,37.2556,37.2813,37.2214,37.247,447441.0
2019-03-25 11:10:00,43.49,43.53,43.45,43.52,229909.0,37.247,37.2813,37.2128,37.2727,229909.0
2019-03-25 11:20:00,43.52,43.62,43.52,43.6,664105.0,37.2727,37.3584,37.2727,37.3413,664105.0
2019-03-25 11:30:00,43.6,43.6,43.52,43.58,290140.0,37.3413,37.3413,37.2727,37.3241,290140.0
2019-03-25 11:40:00,43.58,43.58,43.49,43.5,195231.0,37.3241,37.3241,37.247,37.2556,195231.0
2019-03-25 11:50:00,43.5,43.54,43.47,43.48,280104.0,37.2556,37.2899,37.2299,37.2385,280104.0
2019-03-25 12:00:00,43.48,43.54,43.46,43.51,381153.0,37.2385,37.2899,37.2214,37.2642,381153.0
2019-03-25 12:10:00,43.51,43.57,43.49,43.56,278869.0,37.2642,37.3156,37.247,37.307,278869.0
2019-03-25 12:20:00,43.56,43.62,43.56,43.58,455260.0,37.307,37.3584,37.307,37.3241,455260.0
2019-03-25 12:30:00,43.57,43.58,43.49,43.5,344089.0,37.3156,37.3241,37.247,37.2556,344089.0
2019-03-25 12:40:00,43.5,43.51,43.47,43.49,439337.0,37.2556,37.2642,37.2299,37.247,439337.0
2019-03-25 12:50:00,43.5,43.56,43.5,43.56,401539.0,37.2556,37.307,37.2556,37.307,401539.0
2019-03-25 13:00:00,43.56,43.56,43.48,43.48,280715.0,37.307,37.307,37.2385,37.2385,280715.0
2019-03-25 13:10:00,43.48,43.54,43.45,43.48,609665.0,37.2385,37.2899,37.2128,37.2385,609665.0
2019-03-25 13:20:00,43.47,43.5,43.43,43.47,356808.0,37.2299,37.2556,37.1957,37.2299,356808.0
2019-03-25 13:30:00,43.47,43.52,43.43,43.5,349744.0,37.2299,37.2727,37.1957,37.2556,349744.0
2019-03-25 13:40:00,43.49,43.51,43.41,43.44,211154.0,37.247,37.2642,37.1785,37.2042,211154.0
2019-03-25 13:50:00,43.44,43.46,43.41,43.43,190692.0,37.2042,37.2214,37.1785,37.1957,190692.0
2019-03-25 14:00:00,43.42,43.45,43.36,43.37,685038.0,37.1871,37.2128,37.1357,37.1443,685038.0
2019-03-25 14:10:00,43.38,43.43,43.37,43.39,445346.0,37.1528,37.1957,37.1443,37.1614,445346.0
2019-03-25 14:20:00,43.39,43.41,43.36,43.41,485782.0,37.1614,37.1785,37.1357,37.1785,485782.0
2019-03-25 14:30:00,43.41,43.44,43.4,43.42,98970.0,37.1785,37.2042,37.17,37.1871,98970.0
2019-03-25 14:40:00,43.41,43.46,43.4,43.44,141361.0,37.1785,37.2214,37.17,37.2042,141361.0
2019-03-25 14:50:00,43.44,43.48,43.43,43.47,176213.0,37.2042,37.2385,37.1957,37.2299,176213.0
2019-03-25 15:00:00,43.48,43.5,43.46,43.5,175293.0,37.2385,37.2556,37.2214,37.2556,175293.0
2019-03-25 15:10:00,43.5,43.56,43.49,43.51,294786.0,37.2556,37.307,37.247,37.2642,294786.0
2019-03-25 15:20:00,43.51,43.55,43.5,43.53,100574.0,37.2642,37.2984,37.2556,37.2813,100574.0
2019-03-25 15:30:00,43.53,43.55,43.48,43.48,590523.0,37.2813,37.2984,37.2385,37.2385,590523.0
2019-03-25 15:40:00,43.48,43.55,43.48,43.49,957519.0,37.2385,37.2984,37.2385,37.247,957519.0
2019-03-25 15:50:00,43.48,43.53,43.47,43.51,1848497.0,37.2385,37.2813,37.2299,37.2642,1848497.0
2019-03-26 09:30:00,43.57,43.63,43.53,43.6,712888.0,37.3156,37.367,37.2813,37.3413,712888.0
2019-03-26 09:40:00,43.6,43.64,43.57,43.58,592425.0,37.3413,37.3755,37.3156,37.3241,592425.0
2019-03-26 09:50:00,43.58,43.65,43.56,43.64,617492.0,37.3241,37.3841,37.307,37.3755,617492.0
2019-03-26 10:00:00,43.64,43.67,43.59,43.6,1037164.0,37.3755,37.4012,37.3327,37.3413,1037164.0
2019-03-26 10:10:00,43.6,43.63,43.58,43.6,419347.0,37.3413,37.367,37.3241,37.3413,419347.0
2019-03-26 10:20:00,43.6,43.62,43.56,43.61,305446.0,37.3413,37.3584,37.307,37.3498,305446.0
2019-03-26 10:30:00,43.61,43.62,43.54,43.58,300219.0,37.3498,37.3584,37.2899,37.3241,300219.0
2019-03-26 10:40:00,43.58,43.63,43.54,43.63,264185.0,37.3241,37.367,37.2899,37.367,264185.0
2019-03-26 10:50:00,43.63,43.65,43.61,43.63,324239.0,37.367,37.3841,37.3498,37.367,324239.0
2019-03-26 11:00:00,43.64,43.66,43.62,43.63,373234.0,37.3755,37.3926,37.3584,37.367,373234.0
2019-03-26 11:10:00,43.63,43.65,43.56,43.58,301232.0,37.367,37.3841,37.307,37.3241,301232.0
2019-03-26 11:20:00,43.58,43.59,43.55,43.59,452979.0,37.3241,37.3327,37.2984,37.3327,452979.0
2019-03-26 11:30:00,43.59,43.62,43.56,43.62,276799.0,37.3327,37.3584,37.307,37.3584,276799.0
2019-03-26 11:40:00,43.61,43.61,43.55,43.57,316200.0,37.3498,37.3498,37.2984,37.3156,316200.0
2019-03-26 11:50:00,43.57,43.57,43.52,43.55,432668.0,37.3156,37.3156,37.2727,37.2984,432668.0
2019-03-26 12:00:00,43.55,43.59,43.54,43.57,365620.0,37.2984,37.3327,37.2899,37.3156,365620.0
2019-03-26 12:10:00,43.56,43.59,43.55,43.58,264704.0,37.307,37.3327,37.2984,37.3241,264704.0
2019-03-26 12:20:00,43.58,43.59,43.49,43.53,313138.0,37.3241,37.3327,37.247,37.2813,313138.0
2019-03-26 12:30:00,43.53,43.54,43.51,43.52,259121.0,37.2813,37.2899,37.2642,37.2727,259121.0
2019-03-26 12:40:00,43.53,43.53,43.48,43.49,216972.0,37.2813,37.2813,37.2385,37.247,216972.0
2019-03-26 12:50:00,43.49,43.53,43.48,43.52,295124.0,37.247,37.2813,37.2385,37.2727,295124.0
2019-03-26 13:00:00,43.52,43.57,43.51,43.54,261609.0,37.2727,37.3156,37.2642,37.2899,261609.0
2019-03-26 13:10:00,43.54,43.56,43.51,43.52,1134451.0,37.2899,37.307,37.2642,37.2727,1134451.0
2019-03-26 13:20:00,43.52,43.52,43.47,43.48,420961.0,37.2727,37.2727,37.2299,37.2385,420961.0
2019-03-26 13:30:00,43.48,43.5,43.44,43.45,300080.0,37.2385,37.2556,37.2042,37.2128,300080.0
2019-03-26 13:40:00,43.45,43.47,43.43,43.46,223524.0,37.2128,37.2299,37.1957,37.2214,223524.0
2019-03-26 13:50:00,43.46,43.47,43.39,43.4,319036.0,37.2214,37.2299,37.1614,37.17,319036.0
2019-03-26 14:00:00,43.4,43.45,43.39,43.44,464512.0,37.17,37.2128,37.1614,37.2042,464512.0
2019-03-26 14:10:00,43.44,43.47,43.41,43.47,325679.0,37.2042,37.2299,37.1785,37.2299,325679.0
2019-03-26 14:20:00,43.47,43.47,43.4,43.41,308401.0,37.2299,37.2299,37.17,37.1785,308401.0
2019-03-26 14:30:00,43.41,43.45,43.38,43.45,472996.0,37.1785,37.2128,37.1528,37.2128,472996.0
2019-03-26 14:40:00,43.44,43.47,43.44,43.47,252063.0,37.2042,37.2299,37.2042,37.2299,252063.0
2019-03-26 14:50:00,43.47,43.49,43.43,43.48,325599.0,37.2299,37.247,37.1957,37.2385,325599.0
2019-03-26 15:00:00,43.48,43.55,43.48,43.55,387966.0,37.2385,37.2984,37.2385,37.2984,387966.0
2019-03-26 15:10:00,43.54,43.56,43.51,43.51,244960.0,37.2899,37.307,37.2642,37.2642,244960.0
2019-03-26 15:20:00,43.52,43.52,43.48,43.49,337927.0,37.2727,37.2727,37.2385,37.247,337927.0
2019-03-26 15:30:00,43.49,43.52,43.46,43.47,1413842.0,37.247,37.2727,37.2214,37.2299,1413842.0
2019-03-26 15:40:00,43.47,43.52,43.45,43.5,902934.0,37.2299,37.2727,37.2128,37.2556,902934.0
2019-03-26 15:50:00,43.5,43.61,43.48,43.58,2442803.0,37.2556,37.3498,37.2385,37.3241,2442803.0
2019-03-27 09:30:00,43.61,43.67,43.6,43.62,610093.0,37.3498,37.4012,37.3413,37.3584,610093.0
2019-03-27 09:40:00,43.61,43.65,43.57,43.59,322796.0,37.3498,37.3841,37.3156,37.3327,322796.0
2019-03-27 09:50:00,43.59,43.65,43.53,43.53,482182.0,37.3327,37.3841,37.2813,37.2813,482182.0
2019-03-27 10:00:00,43.53,43.58,43.51,43.56,437323.0,37.2813,37.3241,37.2642,37.307,437323.0
2019-03-27 10:10:00,43.56,43.6,43.54,43.6,351295.0,37.307,37.3413,37.2899,37.3413,351295.0
2019-03-27 10:20:00,43.6,43.62,43.58,43.59,391467.0,37.3413,37.3584,37.3241,37.3327,391467.0
2019-03-27 10:30:00,43.59,43.62,43.53,43.54,323414.0,37.3327,37.3584,37.2813,37.2899,323414.0
2019-03-27 10:40:00,43.53,43.55,43.46,43.47,649081.0,37.2813,37.2984,37.2214,37.2299,649081.0
2019-03-27 10:50:00,43.47,43.5,43.43,43.47,827243.0,37.2299,37.2556,37.1957,37.2299,827243.0
2019-03-27 11:00:00,43.47,43.51,43.42,43.47,508745.0,37.2299,37.2642,37.1871,37.2299,508745.0
2019-03-27 11:10:00,43.47,43.48,43.4,43.42,458061.0,37.2299,37.2385,37.17,37.1871,458061.0
2019-03-27 11:20:00,43.42,43.47,43.39,43.4,246516.0,37.1871,37.2299,37.1614,37.17,246516.0
2019-03-27 11:30:00,43.39,43.42,43.32,43.37,767849.0,37.1614,37.1871,37.1015,37.1443,767849.0
2019-03-27 11:40:00,43.37,43.38,43.31,43.34,451176.0,37.1443,37.1528,37.0929,37.1186,451176.0
2019-03-27 11:50:00,43.33,43.37,43.3,43.33,332468.0,37.11,37.1443,37.0843,37.11,332468.0
2019-03-27 12:00:00,43.32,43.42,43.3,43.39,958554.0,37.1015,37.1871,37.0843,37.1614,958554.0
2019-03-27 12:10:00,43.39,43.43,43.38,43.43,443258.0,37.1614,37.1957,37.1528,37.1957,443258.0
2019-03-27 12:20:00,43.43,43.48,43.41,43.45,440312.0,37.1957,37.2385,37.1785,37.2128,440312.0
2019-03-27 12:30:00,43.45,43.49,43.45,43.48,240285.0,37.2128,37.247,37.2128,37.2385,240285.0
2019-03-27 12:40:00,43.47,43.53,43.45,43.52,337132.0,37.2299,37.2813,37.2128,37.2727,337132.0
2019-03-27 12:50:00,43.52,43.55,43.5,43.51,332369.0,37.2727,37.2984,37.2556,37.2642,332369.0
2019-03-27 13:00:00,43.51,43.52,43.48,43.49,268901.0,37.2642,37.2727,37.2385,37.247,268901.0
2019-03-27 13:10:00,43.49,43.62,43.49,43.59,360448.0,37.247,37.3584,37.247,37.3327,360448.0
2019-03-27 13:20:00,43.59,43.63,43.57,43.57,339024.0,37.3327,37.367,37.3156,37.3156,339024.0
2019-03-27 13:30:00,43.58,43.61,43.56,43.6,198121.0,37.3241,37.3498,37.307,37.3413,198121.0
2019-03-27 13:40:00,43.6,43.63,43.59,43.62,266764.0,37.3413,37.367,37.3327,37.3584,266764.0
2019-03-27 13:50:00,43.62,43.65,43.61,43.63,162050.0,37.3584,37.3841,37.3498,37.367,162050.0
2019-03-27 14:00:00,43.63,43.65,43.58,43.6,457457.0,37.367,37.3841,37.3241,37.3413,457457.0
2019-03-27 14:10:00,43.6,43.64,43.58,43.6,196465.0,37.3413,37.3755,37.3241,37.3413,196465.0
2019-03-27 14:20:00,43.59,43.6,43.56,43.58,212685.0,37.3327,37.3413,37.307,37.3241,212685.0
2019-03-27 14:30:00,43.58,43.6,43.51,43.52,384933.0,37.3241,37.3413,37.2642,37.2727,384933.0
2019-03-27 14:40:00,43.52,43.55,43.51,43.53,280381.0,37.2727,37.2984,37.2642,37.2813,280381.0
2019-03-27 14:50:00,43.53,43.56,43.5,43.52,245848.0,37.2813,37.307,37.2556,37.2727,245848.0
2019-03-27 15:00:00,43.52,43.54,43.5,43.52,245516.0,37.2727,37.2899,37.2556,37.2727,245516.0
2019-03-27 15:10:00,43.52,43.57,43.52,43.57,359889.0,37.2727,37.3156,37.2727,37.3156,359889.0
2019-03-27 15:20:00,43.57,43.59,43.55,43.59,289697.0,37.3156,37.3327,37.2984,37.3327,289697.0
2019-03-27 15:30:00,43.59,43.62,43.54,43.56,558697.0,37.3327,37.3584,37.2899,37.307,558697.0
2019-03-27 15:40:00,43.55,43.58,43.54,43.54,673131.0,37.2984,37.3241,37.2899,37.2899,673131.0
2019-03-27 15:50:00,43.54,43.55,43.48,43.51,1757045.0,37.2899,37.2984,37.2385,37.2642,1757045.0
2019-03-28 09:30:00,43.63,43.67,43.57,43.66,1661548.0,37.367,37.4012,37.3156,37.3926,1661548.0
2019-03-28 09:40:00,43.66,43.74,43.63,43.73,919023.0,37.3926,37.4612,37.367,37.4526,919023.0
2019-03-28 09:50:00,43.74,43.77,43.69,43.73,1576466.0,37.4612,37.4869,37.4183,37.4526,1576466.0
2019-03-28 10:00:00,43.73,43.82,43.7,43.8,1694552.0,37.4526,37.5297,37.4269,37.5125,1694552.0
2019-03-28 10:10:00,43.8,43.81,43.73,43.73,696214.0,37.5125,37.5211,37.4526,37.4526,696214.0
2019-03-28 10:20:00,43.73,43.76,43.69,43.7,541858.0,37.4526,37.4783,37.4183,37.4269,541858.0
2019-03-28 10:30:00,43.71,43.74,43.69,43.69,331003.0,37.4355,37.4612,37.4183,37.4183,331003.0
2019-03-28 10:40:00,43.69,43.71,43.67,43.69,165474.0,37.4183,37.4355,37.4012,37.4183,165474.0
2019-03-28 10:50:00,43.69,43.7,43.65,43.66,257012.0,37.4183,37.4269,37.3841,37.3926,257012.0
2019-03-28 11:00:00,43.66,43.67,43.59,43.63,420228.0,37.3926,37.4012,37.3327,37.367,420228.0
2019-03-28 11:10:00,43.62,43.65,43.57,43.58,498743.0,37.3584,37.3841,37.3156,37.3241,498743.0
2019-03-28 11:20:00,43.58,43.61,43.52,43.52,315431.0,37.3241,37.3498,37.2727,37.2727,315431.0
2019-03-28 11:30:00,43.52,43.57,43.52,43.56,246191.0,37.2727,37.3156,37.2727,37.307,246191.0
2019-03-28 11:40:00,43.56,43.63,43.53,43.63,244666.0,37.307,37.367,37.2813,37.367,244666.0
2019-03-28 11:50:00,43.63,43.63,43.56,43.59,453998.0,37.367,37.367,37.307,37.3327,453998.0
2019-03-28 12:00:00,43.59,43.61,43.58,43.6,805777.0,37.3327,37.3498,37.3241,37.3413,805777.0
2019-03-28 12:10:00,43.6,43.6,43.54,43.59,582989.0,37.3413,37.3413,37.2899,37.3327,582989.0
2019-03-28 12:20:00,43.59,43.62,43.58,43.61,464466.0,37.3327,37.3584,37.3241,37.3498,464466.0
2019-03-28 12:30:00,43.62,43.63,43.57,43.61,747265.0,37.3584,37.367,37.3156,37.3498,747265.0
2019-03-28 12:40:00,43.61,43.64,43.6,43.62,300600.0,37.3498,37.3755,37.3413,37.3584,300600.0
2019-03-28 12:50:00,43.62,43.65,43.62,43.64,278230.0,37.3584,37.3841,37.3584,37.3755,278230.0
2019-03-28 13:00:00,43.64,43.7,43.64,43.67,381726.0,37.3755,37.4269,37.3755,37.4012,381726.0
2019-03-28 13:10:00,43.67,43.71,43.67,43.7,224535.0,37.4012,37.4355,37.4012,37.4269,224535.0
2019-03-28 13:20:00,43.7,43.71,43.68,43.71,88763.0,37.4269,37.4355,37.4098,37.4355,88763.0
2019-03-28 13:30:00,43.71,43.74,43.69,43.73,366850.0,37.4355,37.4612,37.4183,37.4526,366850.0
2019-03-28 13:40:00,43.72,43.78,43.72,43.77,559038.0,37.444,37.4954,37.444,37.4869,559038.0
2019-03-28 13:50:00,43.77,43.84,43.76,43.82,1473409.0,37.4869,37.5468,37.4783,37.5297,1473409.0
2019-03-28 14:00:00,43.83,43.84,43.75,43.76,565103.0,37.5382,37.5468,37.4697,37.4783,565103.0
2019-03-28 14:10:00,43.76,43.8,43.76,43.79,70960.0,37.4783,37.5125,37.4783,37.504,70960.0
2019-03-28 14:20:00,43.79,43.8,43.75,43.76,242284.0,37.504,37.5125,37.4697,37.4783,242284.0
2019-03-28 14:30:00,43.77,43.78,43.71,43.73,318113.0,37.4869,37.4954,37.4355,37.4526,318113.0
2019-03-28 14:40:00,43.74,43.74,43.71,43.72,124946.0,37.4612,37.4612,37.4355,37.444,124946.0
2019-03-28 14:50:00,43.72,43.74,43.71,43.73,111473.0,37.444,37.4612,37.4355,37.4526,111473.0
2019-03-28 15:00:00,43.73,43.79,43.73,43.78,210471.0,37.4526,37.504,37.4526,37.4954,210471.0
2019-03-28 15:10:00,43.77,43.82,43.77,43.8,280671.0,37.4869,37.5297,37.4869,37.5125,280671.0
2019-03-28 15:20:00,43.81,43.84,43.78,43.81,275184.0,37.5211,37.5468,37.4954,37.5211,275184.0
2019-03-28 15:30:00,43.8,43.85,43.79,43.83,622403.0,37.5125,37.5554,37.504,37.5382,622403.0
2019-03-28 15:40:00,43.82,43.83,43.79,43.8,452919.0,37.5297,37.5382,37.504,37.5125,452919.0
2019-03-28 15:50:00,43.8,43.83,43.77,43.82,1765195.0,37.5125,37.5382,37.4869,37.5297,1765195.0
2019-03-29 09:30:00,44.23,44.24,44.14,44.15,1308081.0,37.8808,37.8894,37.8037,37.8123,1308081.0
2019-03-29 09:40:00,44.15,44.19,44.12,44.14,572204.0,37.8123,37.8466,37.7866,37.8037,572204.0
2019-03-29 09:50:00,44.14,44.2,44.13,44.2,640134.0,37.8037,37.8551,37.7952,37.8551,640134.0
2019-03-29 10:00:00,44.2,44.24,44.17,44.24,1154183.0,37.8551,37.8894,37.8294,37.8894,1154183.0
2019-03-29 10:10:00,44.23,44.26,44.21,44.23,724810.0,37.8808,37.9065,37.8637,37.8808,724810.0
2019-03-29 10:20:00,44.24,44.24,44.17,44.21,564903.0,37.8894,37.8894,37.8294,37.8637,564903.0
2019-03-29 10:30:00,44.21,44.21,44.14,44.15,584210.0,37.8637,37.8637,37.8037,37.8123,584210.0
2019-03-29 10:40:00,44.16,44.18,44.04,44.07,307319.0,37.8209,37.838,37.7181,37.7438,307319.0
2019-03-29 10:50:00,44.07,44.14,44.03,44.12,1689320.0,37.7438,37.8037,37.7095,37.7866,1689320.0
2019-03-29 11:00:00,44.12,44.18,44.12,44.17,2464713.0,37.7866,37.838,37.7866,37.8294,2464713.0
2019-03-29 11:10:00,44.17,44.19,44.15,44.17,587951.0,37.8294,37.8466,37.8123,37.8294,587951.0
2019-03-29 11:20:00,44.18,44.22,44.16,44.21,565514.0,37.838,37.8723,37.8209,37.8637,565514.0
2019-03-29 11:30:00,44.21,44.24,44.19,44.22,680730.0,37.8637,37.8894,37.8466,37.8723,680730.0
2019-03-29 11:40:00,44.22,44.23,44.2,44.22,905558.0,37.8723,37.8808,37.8551,37.8723,905558.0
2019-03-29 11:50:00,44.22,44.24,44.19,44.21,712432.0,37.8723,37.8894,37.8466,37.8637,712432.0
2019-03-29 12:00:00,44.21,44.23,44.18,44.21,423864.0,37.8637,37.8808,37.838,37.8637,423864.0
2019-03-29 12:10:00,44.2,44.21,44.15,44.18,302354.0,37.8551,37.8637,37.8123,37.838,302354.0
2019-03-29 12:20:00,44.19,44.22,44.17,44.21,177284.0,37.8466,37.8723,37.8294,37.8637,177284.0
2019-03-29 12:30:00,44.21,44.25,44.2,44.24,209431.0,37.8637,37.8979,37.8551,37.8894,209431.0
2019-03-29 12:40:00,44.25,44.25,44.22,44.24,201358.0,37.8979,37.8979,37.8723,37.8894,201358.0
2019-03-29 12:50:00,44.24,44.27,44.22,44.26,521360.0,37.8894,37.9151,37.8723,37.9065,521360.0
2019-03-29 13:00:00,44.26,44.27,44.24,44.27,232419.0,37.9065,37.9151,37.8894,37.9151,232419.0
2019-03-29 13:10:00,44.27,44.28,44.23,44.23,356297.0,37.9151,37.9236,37.8808,37.8808,356297.0
2019-03-29 13:20:00,44.23,44.26,44.2,44.25,501047.0,37.8808,37.9065,37.8551,37.8979,501047.0
2019-03-29 13:30:00,44.25,44.26,44.23,44.26,215992.0,37.8979,37.9065,37.8808,37.9065,215992.0
2019-03-29 13:40:00,44.26,44.31,44.25,44.3,464121.0,37.9065,37.9493,37.8979,37.9408,464121.0
2019-03-29 13:50:00,44.3,44.3,44.26,44.27,1259924.0,37.9408,37.9408,37.9065,37.9151,1259924.0
2019-03-29 14:00:00,44.27,44.31,44.27,44.3,324645.0,37.9151,37.9493,37.9151,37.9408,324645.0
2019-03-29 14:10:00,44.3,44.34,44.3,44.31,603659.0,37.9408,37.975,37.9408,37.9493,603659.0
2019-03-29 14:20:00,44.31,44.33,44.29,44.33,498867.0,37.9493,37.9665,37.9322,37.9665,498867.0
2019-03-29 14:30:00,44.33,44.35,44.32,44.32,521680.0,37.9665,37.9836,37.9579,37.9579,521680.0
2019-03-29 14:40:00,44.32,44.35,44.3,44.34,451054.0,37.9579,37.9836,37.9408,37.975,451054.0
2019-03-29 14:50:00,44.34,44.37,44.33,44.35,290696.0,37.975,38.0007,37.9665,37.9836,290696.0
2019-03-29 15:00:00,44.35,44.39,44.33,44.34,444779.0,37.9836,38.0179,37.9665,37.975,444779.0
2019-03-29 15:10:00,44.34,44.36,44.28,44.32,507615.0,37.975,37.9922,37.9236,37.9579,507615.0
2019-03-29 15:20:00,44.31,44.32,44.26,44.3,609106.0,37.9493,37.9579,37.9065,37.9408,609106.0
2019-03-29 15:30:00,44.3,44.33,44.27,44.33,915388.0,37.9408,37.9665,37.9151,37.9665,915388.0
2019-03-29 15:40:00,44.33,44.34,44.26,44.27,1253000.0,37.9665,37.975,37.9065,37.9151,1253000.0
2019-03-29 15:50:00,44.27,44.31,44.22,44.28,4476112.0,37.9151,37.9493,37.8723,37.9236,4476112.0
2019-04-01 09:30:00,44.84,44.9,44.8,44.83,1206083.0,38.4033,38.4546,38.369,38.3947,1206083.0
2019-04-01 09:40:00,44.84,44.85,44.73,44.73,1213984.0,38.4033,38.4118,38.309,38.309,1213984.0
2019-04-01 09:50:00,44.73,44.78,44.72,44.76,435616.0,38.309,38.3519,38.3005,38.3347,435616.0
2019-04-01 10:00:00,44.76,44.83,44.74,44.74,690103.0,38.3347,38.3947,38.3176,38.3176,690103.0
2019-04-01 10:10:00,44.74,44.79,44.72,44.79,552479.0,38.3176,38.3604,38.3005,38.3604,552479.0
2019-04-01 10:20:00,44.79,44.81,44.75,44.81,782685.0,38.3604,38.3776,38.3262,38.3776,782685.0
2019-04-01 10:30:00,44.8,44.85,44.8,44.84,595208.0,38.369,38.4118,38.369,38.4033,595208.0
2019-04-01 10:40:00,44.84,44.89,44.83,44.86,966326.0,38.4033,38.4461,38.3947,38.4204,966326.0
2019-04-01 10:50:00,44.86,44.9,44.85,44.89,537740.0,38.4204,38.4546,38.4118,38.4461,537740.0
2019-04-01 11:00:00,44.89,44.9,44.87,44.89,907612.0,38.4461,38.4546,38.4289,38.4461,907612.0
2019-04-01 11:10:00,44.89,44.91,44.86,44.89,674777.0,38.4461,38.4632,38.4204,38.4461,674777.0
2019-04-01 11:20:00,44.9,44.91,44.84,44.86,694457.0,38.4546,38.4632,38.4033,38.4204,694457.0
2019-04-01 11:30:00,44.86,44.87,44.82,44.86,678584.0,38.4204,38.4289,38.3861,38.4204,678584.0
2019-04-01 11:40:00,44.86,44.88,44.84,44.88,502192.0,38.4204,38.4375,38.4033,38.4375,502192.0
2019-04-01 11:50:00,44.88,44.89,44.86,44.88,120806.0,38.4375,38.4461,38.4204,38.4375,120806.0
2019-04-01 12:00:00,44.88,44.89,44.83,44.83,267175.0,38.4375,38.4461,38.3947,38.3947,267175.0
2019-04-01 12:10:00,44.83,44.86,44.81,44.86,181647.0,38.3947,38.4204,38.3776,38.4204,181647.0
2019-04-01 12:20:00,44.85,44.86,44.83,44.85,278338.0,38.4118,38.4204,38.3947,38.4118,278338.0
2019-04-01 12:30:00,44.85,44.88,44.84,44.88,641204.0,38.4118,38.4375,38.4033,38.4375,641204.0
2019-04-01 12:40:00,44.88,44.9,44.87,44.88,550410.0,38.4375,38.4546,38.4289,38.4375,550410.0
2019-04-01 12:50:00,44.89,44.9,44.86,44.9,584762.0,38.4461,38.4546,38.4204,38.4546,584762.0
2019-04-01 13:00:00,44.9,44.91,44.88,44.91,368195.0,38.4546,38.4632,38.4375,38.4632,368195.0
2019-04-01 13:10:00,44.91,44.92,44.88,44.89,408692.0,38.4632,38.4718,38.4375,38.4461,408692.0
2019-04-01 13:20:00,44.88,44.92,44.87,44.9,199025.0,38.4375,38.4718,38.4289,38.4546,199025.0
2019-04-01 13:30:00,44.9,44.93,44.89,44.92,229118.0,38.4546,38.4803,38.4461,38.4718,229118.0
2019-04-01 13:40:00,44.91,44.93,44.9,44.91,209163.0,38.4632,38.4803,38.4546,38.4632,209163.0
2019-04-01 13:50:00,44.92,44.95,44.91,44.95,1435835.0,38.4718,38.4975,38.4632,38.4975,1435835.0
2019-04-01 14:00:00,44.95,44.98,44.94,44.97,440436.0,38.4975,38.5232,38.4889,38.5146,440436.0
2019-04-01 14:10:00,44.97,44.98,44.96,44.97,177104.0,38.5146,38.5232,38.506,38.5146,177104.0
2019-04-01 14:20:00,44.97,44.98,44.95,44.96,340188.0,38.5146,38.5232,38.4975,38.506,340188.0
2019-04-01 14:30:00,44.96,44.98,44.95,44.97,312169.0,38.506,38.5232,38.4975,38.5146,312169.0
2019-04-01 14:40:00,44.97,44.99,44.96,44.97,448279.0,38.5146,38.5317,38.506,38.5146,448279.0
2019-04-01 14:50:00,44.97,44.98,44.94,44.95,865295.0,38.5146,38.5232,38.4889,38.4975,865295.0
2019-04-01 15:00:00,44.95,44.97,44.93,44.94,553028.0,38.4975,38.5146,38.4803,38.4889,553028.0
2019-04-01 15:10:00,44.94,44.97,44.93,44.97,356608.0,38.4889,38.5146,38.4803,38.5146,356608.0
2019-04-01 15:20:00,44.97,44.99,44.96,44.98,331221.0,38.5146,38.5317,38.506,38.5232,331221.0
2019-04-01 15:30:00,44.98,44.99,44.96,44.98,957128.0,38.5232,38.5317,38.506,38.5232,957128.0
2019-04-01 15:40:00,44.98,44.98,44.95,44.97,881648.0,38.5232,38.5232,38.4975,38.5146,881648.0
2019-04-01 15:50:00,44.97,44.98,44.93,44.95,3829493.0,38.5146,38.5232,38.4803,38.4975,3829493.0
2019-04-02 09:30:00,44.85,44.86,44.77,44.84,684075.0,38.4118,38.4204,38.3433,38.4033,684075.0
2019-04-02 09:40:00,44.83,44.85,44.8,44.83,1418575.0,38.3947,38.4118,38.369,38.3947,1418575.0
2019-04-02 09:50:00,44.83,44.84,44.78,44.8,640668.0,38.3947,38.4033,38.3519,38.369,640668.0
2019-04-02 10:00:00,44.8,44.81,44.74,44.8,380497.0,38.369,38.3776,38.3176,38.369,380497.0
2019-04-02 10:10:00,44.8,44.82,44.78,44.81,424141.0,38.369,38.3861,38.3519,38.3776,424141.0
2019-04-02 10:20:00,44.8,44.81,44.79,44.8,153434.0,38.369,38.3776,38.3604,38.369,153434.0
2019-04-02 10:30:00,44.8,44.81,44.75,44.75,294655.0,38.369,38.3776,38.3262,38.3262,294655.0
2019-04-02 10:40:00,44.75,44.78,44.74,44.75,292835.0,38.3262,38.3519,38.3176,38.3262,292835.0
2019-04-02 10:50:00,44.75,44.78,44.71,44.72,476008.0,38.3262,38.3519,38.2919,38.3005,476008.0
2019-04-02 11:00:00,44.72,44.73,44.59,44.61,712046.0,38.3005,38.309,38.1891,38.2063,712046.0
2019-04-02 11:10:00,44.61,44.63,44.55,44.6,1271760.0,38.2063,38.2234,38.1549,38.1977,1271760.0
2019-04-02 11:20:00,44.6,44.66,44.59,44.65,518519.0,38.1977,38.2491,38.1891,38.2405,518519.0
2019-04-02 11:30:00,44.65,44.65,44.61,44.63,153031.0,38.2405,38.2405,38.2063,38.2234,153031.0
2019-04-02 11:40:00,44.63,44.67,44.62,44.65,215509.0,38.2234,38.2577,38.2148,38.2405,215509.0
2019-04-02 11:50:00,44.66,44.68,44.65,44.66,200005.0,38.2491,38.2662,38.2405,38.2491,200005.0
2019-04-02 12:00:00,44.66,44.73,44.65,44.72,609027.0,38.2491,38.309,38.2405,38.3005,609027.0
2019-04-02 12:10:00,44.71,44.73,44.7,44.71,677638.0,38.2919,38.309,38.2834,38.2919,677638.0
2019-04-02 12:20:00,44.71,44.71,44.64,44.66,577922.0,38.2919,38.2919,38.232,38.2491,577922.0
2019-04-02 12:30:00,44.66,44.7,44.65,44.68,154149.0,38.2491,38.2834,38.2405,38.2662,154149.0
2019-04-02 12:40:00,44.69,44.7,44.66,44.68,166321.0,38.2748,38.2834,38.2491,38.2662,166321.0
2019-04-02 12:50:00,44.68,44.71,44.67,44.7,130233.0,38.2662,38.2919,38.2577,38.2834,130233.0
2019-04-02 13:00:00,44.69,44.74,44.67,44.72,152582.0,38.2748,38.3176,38.2577,38.3005,152582.0
2019-04-02 13:10:00,44.72,44.73,44.7,44.71,147142.0,38.3005,38.309,38.2834,38.2919,147142.0
2019-04-02 13:20:00,44.71,44.73,44.7,44.72,72406.0,38.2919,38.309,38.2834,38.3005,72406.0
2019-04-02 13:30:00,44.72,44.73,44.71,44.73,122396.0,38.3005,38.309,38.2919,38.309,122396.0
2019-04-02 13:40:00,44.73,44.74,44.71,44.71,86948.0,38.309,38.3176,38.2919,38.2919,86948.0
2019-04-02 13:50:00,44.71,44.72,44.7,44.71,158537.0,38.2919,38.3005,38.2834,38.2919,158537.0
2019-04-02 14:00:00,44.71,44.72,44.7,44.71,84772.0,38.2919,38.3005,38.2834,38.2919,84772.0
2019-04-02 14:10:00,44.71,44.74,44.71,44.72,128538.0,38.2919,38.3176,38.2919,38.3005,128538.0
2019-04-02 14:20:00,44.73,44.75,44.71,44.75,149421.0,38.309,38.3262,38.2919,38.3262,149421.0
2019-04-02 14:30:00,44.75,44.79,44.75,44.76,570849.0,38.3262,38.3604,38.3262,38.3347,570849.0
2019-04-02 14:40:00,44.77,44.8,44.76,44.77,291620.0,38.3433,38.369,38.3347,38.3433,291620.0
2019-04-02 14:50:00,44.78,44.8,44.77,44.8,148082.0,38.3519,38.369,38.3433,38.369,148082.0
2019-04-02 15:00:00,44.8,44.8,44.77,44.78,363875.0,38.369,38.369,38.3433,38.3519,363875.0
2019-04-02 15:10:00,44.78,44.78,44.77,44.78,87193.0,38.3519,38.3519,38.3433,38.3519,87193.0
2019-04-02 15:20:00,44.78,44.78,44.74,44.76,385919.0,38.3519,38.3519,38.3176,38.3347,385919.0
2019-04-02 15:30:00,44.76,44.76,44.74,44.74,355178.0,38.3347,38.3347,38.3176,38.3176,355178.0
2019-04-02 15:40:00,44.75,44.76,44.72,44.73,775792.0,38.3262,38.3347,38.3005,38.309,775792.0
2019-04-02 15:50:00,44.74,44.75,44.7,44.72,1859109.0,38.3176,38.3262,38.2834,38.3005,1859109.0
2019-04-03 09:30:00,45.2,45.32,45.2,45.32,1074236.0,38.7116,38.8144,38.7116,38.8144,1074236.0
2019-04-03 09:40:00,45.32,45.35,45.31,45.33,874212.0,38.8144,38.84,38.8058,38.8229,874212.0
2019-04-03 09:50:00,45.33,45.33,45.28,45.3,654440.0,38.8229,38.8229,38.7801,38.7972,654440.0
2019-04-03 10:00:00,45.29,45.33,45.26,45.33,710384.0,38.7887,38.8229,38.763,38.8229,710384.0
2019-04-03 10:10:00,45.33,45.37,45.31,45.36,1086926.0,38.8229,38.8572,38.8058,38.8486,1086926.0
2019-04-03 10:20:00,45.36,45.39,45.35,45.36,1301152.0,38.8486,38.8743,38.84,38.8486,1301152.0
2019-04-03 10:30:00,45.36,45.41,45.35,45.4,731591.0,38.8486,38.8914,38.84,38.8829,731591.0
2019-04-03 10:40:00,45.4,45.41,45.35,45.36,468744.0,38.8829,38.8914,38.84,38.8486,468744.0
2019-04-03 10:50:00,45.37,45.42,45.35,45.4,409890.0,38.8572,38.9,38.84,38.8829,409890.0
2019-04-03 11:00:00,45.4,45.45,45.39,45.44,450690.0,38.8829,38.9257,38.8743,38.9171,450690.0
2019-04-03 11:10:00,45.45,45.45,45.41,45.44,195347.0,38.9257,38.9257,38.8914,38.9171,195347.0
2019-04-03 11:20:00,45.44,45.44,45.39,45.41,338322.0,38.9171,38.9171,38.8743,38.8914,338322.0
2019-04-03 11:30:00,45.41,45.44,45.4,45.43,237376.0,38.8914,38.9171,38.8829,38.9086,237376.0
2019-04-03 11:40:00,45.44,45.45,45.42,45.45,434673.0,38.9171,38.9257,38.9,38.9257,434673.0
2019-04-03 11:50:00,45.45,45.5,45.44,45.49,712238.0,38.9257,38.9685,38.9171,38.9599,712238.0
2019-04-03 12:00:00,45.48,45.5,45.46,45.5,261899.0,38.9514,38.9685,38.9343,38.9685,261899.0
2019-04-03 12:10:00,45.5,45.51,45.4,45.41,1655137.0,38.9685,38.9771,38.8829,38.8914,1655137.0
2019-04-03 12:20:00,45.41,45.41,45.37,45.39,509521.0,38.8914,38.8914,38.8572,38.8743,509521.0
2019-04-03 12:30:00,45.39,45.41,45.33,45.36,1252388.0,38.8743,38.8914,38.8229,38.8486,1252388.0
2019-04-03 12:40:00,45.36,45.37,45.34,45.35,347949.0,38.8486,38.8572,38.8315,38.84,347949.0
2019-04-03 12:50:00,45.35,45.36,45.29,45.32,1460658.0,38.84,38.8486,38.7887,38.8144,1460658.0
2019-04-03 13:00:00,45.32,45.33,45.3,45.31,344687.0,38.8144,38.8229,38.7972,38.8058,344687.0
2019-04-03 13:10:00,45.32,45.32,45.24,45.25,2218157.0,38.8144,38.8144,38.7458,38.7544,2218157.0
2019-04-03 13:20:00,45.24,45.27,45.24,45.26,391271.0,38.7458,38.7715,38.7458,38.763,391271.0
2019-04-03 13:30:00,45.26,45.26,45.22,45.22,902993.0,38.763,38.763,38.7287,38.7287,902993.0
2019-04-03 13:40:00,45.22,45.23,45.16,45.2,386202.0,38.7287,38.7373,38.6773,38.7116,386202.0
2019-04-03 13:50:00,45.19,45.22,45.08,45.09,2645882.0,38.703,38.7287,38.6088,38.6174,2645882.0
2019-04-03 14:00:00,45.09,45.1,45.03,45.08,989544.0,38.6174,38.6259,38.566,38.6088,989544.0
2019-04-03 14:10:00,45.08,45.09,45.02,45.03,2141132.0,38.6088,38.6174,38.5574,38.566,2141132.0
2019-04-03 14:20:00,45.03,45.08,45.02,45.08,621843.0,38.566,38.6088,38.5574,38.6088,621843.0
2019-04-03 14:30:00,45.08,45.08,45.02,45.03,462259.0,38.6088,38.6088,38.5574,38.566,462259.0
2019-04-03 14:40:00,45.03,45.05,45.01,45.05,399117.0,38.566,38.5831,38.5489,38.5831,399117.0
2019-04-03 14:50:00,45.05,45.06,45.02,45.02,606661.0,38.5831,38.5917,38.5574,38.5574,606661.0
2019-04-03 15:00:00,45.02,45.04,44.98,44.98,334771.0,38.5574,38.5745,38.5232,38.5232,334771.0
2019-04-03 15:10:00,44.98,44.99,44.94,44.96,488113.0,38.5232,38.5317,38.4889,38.506,488113.0
2019-04-03 15:20:00,44.96,45.09,44.93,45.09,2046891.0,38.506,38.6174,38.4803,38.6174,2046891.0
2019-04-03 15:30:00,45.09,45.11,45.05,45.09,1263923.0,38.6174,38.6345,38.5831,38.6174,1263923.0
2019-04-03 15:40:00,45.1,45.1,45.06,45.08,676952.0,38.6259,38.6259,38.5917,38.6088,676952.0
2019-04-03 15:50:00,45.09,45.12,45.06,45.06,2738302.0,38.6174,38.6431,38.5917,38.5917,2738302.0
2019-04-04 09:30:00,45.26,45.34,45.21,45.32,2612399.0,38.763,38.8315,38.7201,38.8144,2612399.0
2019-04-04 09:40:00,45.32,45.44,45.29,45.39,3687329.0,38.8144,38.9171,38.7887,38.8743,3687329.0
2019-04-04 09:50:00,45.4,45.41,45.36,45.4,1201451.0,38.8829,38.8914,38.8486,38.8829,1201451.0
2019-04-04 10:00:00,45.4,45.42,45.34,45.34,725023.0,38.8829,38.9,38.8315,38.8315,725023.0
2019-04-04 10:10:00,45.34,45.37,45.3,45.32,693500.0,38.8315,38.8572,38.7972,38.8144,693500.0
2019-04-04 10:20:00,45.33,45.36,45.3,45.3,737641.0,38.8229,38.8486,38.7972,38.7972,737641.0
2019-04-04 10:30:00,45.3,45.31,45.24,45.3,591538.0,38.7972,38.8058,38.7458,38.7972,591538.0
2019-04-04 10:40:00,45.3,45.4,45.29,45.39,2770076.0,38.7972,38.8829,38.7887,38.8743,2770076.0
2019-04-04 10:50:00,45.39,45.39,45.36,45.36,303841.0,38.8743,38.8743,38.8486,38.8486,303841.0
2019-04-04 11:00:00,45.37,45.41,45.34,45.4,223233.0,38.8572,38.8914,38.8315,38.8829,223233.0
2019-04-04 11:10:00,45.4,45.41,45.32,45.33,351047.0,38.8829,38.8914,38.8144,38.8229,351047.0
2019-04-04 11:20:00,45.33,45.37,45.3,45.36,211619.0,38.8229,38.8572,38.7972,38.8486,211619.0
2019-04-04 11:30:00,45.36,45.4,45.33,45.4,196299.0,38.8486,38.8829,38.8229,38.8829,196299.0
2019-04-04 11:40:00,45.4,45.44,45.39,45.41,411907.0,38.8829,38.9171,38.8743,38.8914,411907.0
2019-04-04 11:50:00,45.41,45.42,45.37,45.39,496140.0,38.8914,38.9,38.8572,38.8743,496140.0
2019-04-04 12:00:00,45.38,45.43,45.36,45.4,250625.0,38.8657,38.9086,38.8486,38.8829,250625.0
2019-04-04 12:10:00,45.4,45.41,45.32,45.34,363602.0,38.8829,38.8914,38.8144,38.8315,363602.0
2019-04-04 12:20:00,45.34,45.5,45.33,45.41,9258271.0,38.8315,38.9685,38.8229,38.8914,9258271.0
2019-04-04 12:30:00,45.41,45.44,45.39,45.43,739403.0,38.8914,38.9171,38.8743,38.9086,739403.0
2019-04-04 12:40:00,45.44,45.46,45.39,45.44,267014.0,38.9171,38.9343,38.8743,38.9171,267014.0
2019-04-04 12:50:00,45.44,45.48,45.44,45.45,224340.0,38.9171,38.9514,38.9171,38.9257,224340.0
2019-04-04 13:00:00,45.46,45.46,45.42,45.45,295853.0,38.9343,38.9343,38.9,38.9257,295853.0
2019-04-04 13:10:00,45.44,45.45,45.4,45.45,437906.0,38.9171,38.9257,38.8829,38.9257,437906.0
2019-04-04 13:20:00,45.44,45.49,45.43,45.45,945672.0,38.9171,38.9599,38.9086,38.9257,945672.0
2019-04-04 13:30:00,45.46,45.47,45.45,45.46,383575.0,38.9343,38.9428,38.9257,38.9343,383575.0
2019-04-04 13:40:00,45.46,45.5,45.46,45.48,583757.0,38.9343,38.9685,38.9343,38.9514,583757.0
2019-04-04 13:50:00,45.48,45.51,45.47,45.49,187101.0,38.9514,38.9771,38.9428,38.9599,187101.0
2019-04-04 14:00:00,45.5,45.5,45.45,45.48,341341.0,38.9685,38.9685,38.9257,38.9514,341341.0
2019-04-04 14:10:00,45.48,45.53,45.48,45.52,682856.0,38.9514,38.9942,38.9514,38.9856,682856.0
2019-04-04 14:20:00,45.53,45.54,45.49,45.49,476240.0,38.9942,39.0028,38.9599,38.9599,476240.0
2019-04-04 14:30:00,45.5,45.52,45.48,45.52,258527.0,38.9685,38.9856,38.9514,38.9856,258527.0
2019-04-04 14:40:00,45.52,45.54,45.51,45.54,251535.0,38.9856,39.0028,38.9771,39.0028,251535.0
2019-04-04 14:50:00,45.54,45.55,45.52,45.53,251573.0,39.0028,39.0113,38.9856,38.9942,251573.0
2019-04-04 15:00:00,45.53,45.53,45.5,45.52,557796.0,38.9942,38.9942,38.9685,38.9856,557796.0
2019-04-04 15:10:00,45.52,45.53,45.49,45.5,926149.0,38.9856,38.9942,38.9599,38.9685,926149.0
2019-04-04 15:20:00,45.5,45.51,45.47,45.48,884931.0,38.9685,38.9771,38.9428,38.9514,884931.0
2019-04-04 15:30:00,45.48,45.53,45.48,45.53,1194627.0,38.9514,38.9942,38.9514,38.9942,1194627.0
2019-04-04 15:40:00,45.53,45.53,45.48,45.48,1242311.0,38.9942,38.9942,38.9514,38.9514,1242311.0
2019-04-04 15:50:00,45.49,45.54,45.48,45.53,4224107.0,38.9599,39.0028,38.9514,38.9942,4224107.0
2019-04-05 09:30:00,45.74,45.78,45.66,45.67,1034986.0,39.1741,39.2083,39.1055,39.1141,1034986.0
2019-04-05 09:40:00,45.67,45.77,45.65,45.75,677411.0,39.1141,39.1998,39.097,39.1826,677411.0
2019-04-05 09:50:00,45.75,45.8,45.74,45.8,593477.0,39.1826,39.2254,39.1741,39.2254,593477.0
2019-04-05 10:00:00,45.79,45.89,45.79,45.88,905620.0,39.2169,39.3025,39.2169,39.294,905620.0
2019-04-05 10:10:00,45.88,45.96,45.87,45.9,1119480.0,39.294,39.3625,39.2854,39.3111,1119480.0
2019-04-05 10:20:00,45.9,45.94,45.86,45.88,1093243.0,39.3111,39.3454,39.2768,39.294,1093243.0
2019-04-05 10:30:00,45.88,45.93,45.87,45.91,891687.0,39.294,39.3368,39.2854,39.3197,891687.0
2019-04-05 10:40:00,45.91,45.93,45.86,45.87,801188.0,39.3197,39.3368,39.2768,39.2854,801188.0
2019-04-05 10:50:00,45.87,45.89,45.85,45.86,500757.0,39.2854,39.3025,39.2683,39.2768,500757.0
2019-04-05 11:00:00,45.87,45.88,45.84,45.86,389780.0,39.2854,39.294,39.2597,39.2768,389780.0
2019-04-05 11:10:00,45.86,45.9,45.85,45.86,303440.0,39.2768,39.3111,39.2683,39.2768,303440.0
2019-04-05 11:20:00,45.86,45.87,45.82,45.84,730025.0,39.2768,39.2854,39.2426,39.2597,730025.0
2019-04-05 11:30:00,45.84,45.85,45.8,45.82,379451.0,39.2597,39.2683,39.2254,39.2426,379451.0
2019-04-05 11:40:00,45.82,45.83,45.79,45.8,375811.0,39.2426,39.2511,39.2169,39.2254,375811.0
2019-04-05 11:50:00,45.8,45.82,45.78,45.8,444769.0,39.2254,39.2426,39.2083,39.2254,444769.0
2019-04-05 12:00:00,45.8,45.82,45.76,45.77,961196.0,39.2254,39.2426,39.1912,39.1998,961196.0
2019-04-05 12:10:00,45.78,45.79,45.76,45.77,483390.0,39.2083,39.2169,39.1912,39.1998,483390.0
2019-04-05 12:20:00,45.77,45.82,45.76,45.8,576768.0,39.1998,39.2426,39.1912,39.2254,576768.0
2019-04-05 12:30:00,45.8,45.81,45.76,45.77,262774.0,39.2254,39.234,39.1912,39.1998,262774.0
2019-04-05 12:40:00,45.76,45.79,45.76,45.79,384289.0,39.1912,39.2169,39.1912,39.2169,384289.0
2019-04-05 12:50:00,45.79,45.8,45.78,45.79,372473.0,39.2169,39.2254,39.2083,39.2169,372473.0
2019-04-05 13:00:00,45.79,45.8,45.77,45.79,372888.0,39.2169,39.2254,39.1998,39.2169,372888.0
2019-04-05 13:10:00,45.79,45.79,45.77,45.78,201887.0,39.2169,39.2169,39.1998,39.2083,201887.0
2019-04-05 13:20:00,45.79,45.81,45.78,45.81,153458.0,39.2169,39.234,39.2083,39.234,153458.0
2019-04-05 13:30:00,45.81,45.81,45.79,45.8,480372.0,39.234,39.234,39.2169,39.2254,480372.0
2019-04-05 13:40:00,45.8,45.8,45.78,45.8,379141.0,39.2254,39.2254,39.2083,39.2254,379141.0
2019-04-05 13:50:00,45.8,45.81,45.79,45.8,300836.0,39.2254,39.234,39.2169,39.2254,300836.0
2019-04-05 14:00:00,45.8,45.82,45.79,45.8,298350.0,39.2254,39.2426,39.2169,39.2254,298350.0
2019-04-05 14:10:00,45.8,45.81,45.8,45.81,125351.0,39.2254,39.234,39.2254,39.234,125351.0
2019-04-05 14:20:00,45.81,45.82,45.8,45.81,192173.0,39.234,39.2426,39.2254,39.234,192173.0
2019-04-05 14:30:00,45.81,45.82,45.79,45.8,472501.0,39.234,39.2426,39.2169,39.2254,472501.0
2019-04-05 14:40:00,45.8,45.81,45.78,45.8,308175.0,39.2254,39.234,39.2083,39.2254,308175.0
2019-04-05 14:50:00,45.8,45.8,45.79,45.79,42489.0,39.2254,39.2254,39.2169,39.2169,42489.0
2019-04-05 15:00:00,45.8,45.81,45.78,45.8,2635453.0,39.2254,39.234,39.2083,39.2254,2635453.0
2019-04-05 15:10:00,45.8,45.8,45.77,45.8,592697.0,39.2254,39.2254,39.1998,39.2254,592697.0
2019-04-05 15:20:00,45.8,45.82,45.79,45.82,260170.0,39.2254,39.2426,39.2169,39.2426,260170.0
2019-04-05 15:30:00,45.82,45.85,45.81,45.84,881268.0,39.2426,39.2683,39.234,39.2597,881268.0
2019-04-05 15:40:00,45.84,45.84,45.81,45.82,955035.0,39.2597,39.2597,39.234,39.2426,955035.0
2019-04-05 15:50:00,45.83,45.84,45.79,45.84,2582902.0,39.2511,39.2597,39.2169,39.2597,2582902.0
2019-04-08 09:30:00,45.68,45.71,45.58,45.59,1876533.0,39.1227,39.1484,39.037,39.0456,1876533.0
2019-04-08 09:40:00,45.59,45.61,45.55,45.56,1447630.0,39.0456,39.0627,39.0113,39.0199,1447630.0
2019-04-08 09:50:00,45.56,45.6,45.53,45.58,1241217.0,39.0199,39.0542,38.9942,39.037,1241217.0
2019-04-08 10:00:00,45.58,45.61,45.54,45.59,1169792.0,39.037,39.0627,39.0028,39.0456,1169792.0
2019-04-08 10:10:00,45.6,45.65,45.59,45.63,605533.0,39.0542,39.097,39.0456,39.0799,605533.0
2019-04-08 10:20:00,45.63,45.65,45.6,45.62,308149.0,39.0799,39.097,39.0542,39.0713,308149.0
2019-04-08 10:30:00,45.62,45.67,45.59,45.64,679868.0,39.0713,39.1141,39.0456,39.0884,679868.0
2019-04-08 10:40:00,45.63,45.65,45.61,45.64,263160.0,39.0799,39.097,39.0627,39.0884,263160.0
2019-04-08 10:50:00,45.64,45.68,45.6,45.61,254068.0,39.0884,39.1227,39.0542,39.0627,254068.0
2019-04-08 11:00:00,45.62,45.67,45.61,45.63,416722.0,39.0713,39.1141,39.0627,39.0799,416722.0
2019-04-08 11:10:00,45.64,45.68,45.63,45.66,368696.0,39.0884,39.1227,39.0799,39.1055,368696.0
2019-04-08 11:20:00,45.66,45.69,45.63,45.68,281116.0,39.1055,39.1312,39.0799,39.1227,281116.0
2019-04-08 11:30:00,45.68,45.72,45.68,45.7,217514.0,39.1227,39.1569,39.1227,39.1398,217514.0
2019-04-08 11:40:00,45.7,45.72,45.67,45.7,252574.0,39.1398,39.1569,39.1141,39.1398,252574.0
2019-04-08 11:50:00,45.7,45.71,45.67,45.69,422606.0,39.1398,39.1484,39.1141,39.1312,422606.0
2019-04-08 12:00:00,45.69,45.7,45.66,45.69,239106.0,39.1312,39.1398,39.1055,39.1312,239106.0
2019-04-08 12:10:00,45.69,45.72,45.68,45.71,248248.0,39.1312,39.1569,39.1227,39.1484,248248.0
2019-04-08 12:20:00,45.7,45.73,45.68,45.73,73592.0,39.1398,39.1655,39.1227,39.1655,73592.0
2019-04-08 12:30:00,45.72,45.74,45.69,45.73,116216.0,39.1569,39.1741,39.1312,39.1655,116216.0
2019-04-08 12:40:00,45.73,45.73,45.71,45.72,130608.0,39.1655,39.1655,39.1484,39.1569,130608.0
2019-04-08 12:50:00,45.72,45.73,45.7,45.73,516590.0,39.1569,39.1655,39.1398,39.1655,516590.0
2019-04-08 13:00:00,45.73,45.74,45.72,45.74,44861.0,39.1655,39.1741,39.1569,39.1741,44861.0
2019-04-08 13:10:00,45.74,45.74,45.71,45.73,65522.0,39.1741,39.1741,39.1484,39.1655,65522.0
2019-04-08 13:20:00,45.74,45.76,45.73,45.75,127678.0,39.1741,39.1912,39.1655,39.1826,127678.0
2019-04-08 13:30:00,45.74,45.77,45.73,45.77,71477.0,39.1741,39.1998,39.1655,39.1998,71477.0
2019-04-08 13:40:00,45.76,45.77,45.74,45.76,65356.0,39.1912,39.1998,39.1741,39.1912,65356.0
2019-04-08 13:50:00,45.76,45.78,45.74,45.77,395350.0,39.1912,39.2083,39.1741,39.1998,395350.0
2019-04-08 14:00:00,45.77,45.8,45.76,45.79,177216.0,39.1998,39.2254,39.1912,39.2169,177216.0
2019-04-08 14:10:00,45.79,45.81,45.78,45.8,182311.0,39.2169,39.234,39.2083,39.2254,182311.0
2019-04-08 14:20:00,45.81,45.81,45.78,45.78,216243.0,39.234,39.234,39.2083,39.2083,216243.0
2019-04-08 14:30:00,45.78,45.8,45.78,45.79,133352.0,39.2083,39.2254,39.2083,39.2169,133352.0
2019-04-08 14:40:00,45.79,45.79,45.74,45.74,341082.0,39.2169,39.2169,39.1741,39.1741,341082.0
2019-04-08 14:50:00,45.74,45.77,45.74,45.77,301277.0,39.1741,39.1998,39.1741,39.1998,301277.0
2019-04-08 15:00:00,45.77,45.78,45.76,45.77,101873.0,39.1998,39.2083,39.1912,39.1998,101873.0
2019-04-08 15:10:00,45.77,45.77,45.76,45.76,149120.0,39.1998,39.1998,39.1912,39.1912,149120.0
2019-04-08 15:20:00,45.76,45.77,45.72,45.73,579609.0,39.1912,39.1998,39.1569,39.1655,579609.0
2019-04-08 15:30:00,45.73,45.74,45.71,45.71,714729.0,39.1655,39.1741,39.1484,39.1484,714729.0
2019-04-08 15:40:00,45.71,45.74,45.7,45.73,473768.0,39.1484,39.1741,39.1398,39.1655,473768.0
2019-04-08 15:50:00,45.72,45.76,45.68,45.72,1862115.0,39.1569,39.1912,39.1227,39.1569,1862115.0
2019-04-09 09:30:00,45.69,45.69,45.56,45.63,569440.0,39.1312,39.1312,39.0199,39.0799,569440.0
2019-04-09 09:40:00,45.63,45.64,45.58,45.58,366195.0,39.0799,39.0884,39.037,39.037,366195.0
2019-04-09 09:50:00,45.58,45.66,45.58,45.62,174147.0,39.037,39.1055,39.037,39.0713,174147.0
2019-04-09 10:00:00,45.62,45.64,45.57,45.63,287928.0,39.0713,39.0884,39.0285,39.0799,287928.0
2019-04-09 10:10:00,45.62,45.65,45.6,45.63,459983.0,39.0713,39.097,39.0542,39.0799,459983.0
2019-04-09 10:20:00,45.63,45.67,45.62,45.66,268323.0,39.0799,39.1141,39.0713,39.1055,268323.0
2019-04-09 10:30:00,45.66,45.68,45.63,45.66,362070.0,39.1055,39.1227,39.0799,39.1055,362070.0
2019-04-09 10:40:00,45.66,45.67,45.59,45.59,290366.0,39.1055,39.1141,39.0456,39.0456,290366.0
2019-04-09 10:50:00,45.59,45.65,45.59,45.65,352936.0,39.0456,39.097,39.0456,39.097,352936.0
2019-04-09 11:00:00,45.65,45.7,45.64,45.66,290522.0,39.097,39.1398,39.0884,39.1055,290522.0
2019-04-09 11:10:00,45.66,45.69,45.64,45.66,177523.0,39.1055,39.1312,39.0884,39.1055,177523.0
2019-04-09 11:20:00,45.67,45.68,45.57,45.58,383400.0,39.1141,39.1227,39.0285,39.037,383400.0
2019-04-09 11:30:00,45.58,45.63,45.57,45.6,417027.0,39.037,39.0799,39.0285,39.0542,417027.0
2019-04-09 11:40:00,45.59,45.61,45.58,45.6,743993.0,39.0456,39.0627,39.037,39.0542,743993.0
2019-04-09 11:50:00,45.6,45.62,45.56,45.58,1001865.0,39.0542,39.0713,39.0199,39.037,1001865.0
2019-04-09 12:00:00,45.57,45.6,45.56,45.59,161892.0,39.0285,39.0542,39.0199,39.0456,161892.0
2019-04-09 12:10:00,45.59,45.62,45.58,45.62,181413.0,39.0456,39.0713,39.037,39.0713,181413.0
2019-04-09 12:20:00,45.62,45.63,45.6,45.61,131757.0,39.0713,39.0799,39.0542,39.0627,131757.0
2019-04-09 12:30:00,45.61,45.62,45.59,45.6,155091.0,39.0627,39.0713,39.0456,39.0542,155091.0
2019-04-09 12:40:00,45.6,45.61,45.57,45.57,163364.0,39.0542,39.0627,39.0285,39.0285,163364.0
2019-04-09 12:50:00,45.57,45.59,45.56,45.56,94196.0,39.0285,39.0456,39.0199,39.0199,94196.0
2019-04-09 13:00:00,45.56,45.58,45.54,45.57,222577.0,39.0199,39.037,39.0028,39.0285,222577.0
2019-04-09 13:10:00,45.57,45.58,45.55,45.55,66934.0,39.0285,39.037,39.0113,39.0113,66934.0
2019-04-09 13:20:00,45.55,45.56,45.53,45.54,85763.0,39.0113,39.0199,38.9942,39.0028,85763.0
2019-04-09 13:30:00,45.54,45.57,45.53,45.57,231452.0,39.0028,39.0285,38.9942,39.0285,231452.0
2019-04-09 13:40:00,45.57,45.57,45.54,45.54,81294.0,39.0285,39.0285,39.0028,39.0028,81294.0
2019-04-09 13:50:00,45.54,45.55,45.53,45.54,64163.0,39.0028,39.0113,38.9942,39.0028,64163.0
2019-04-09 14:00:00,45.55,45.55,45.52,45.55,146132.0,39.0113,39.0113,38.9856,39.0113,146132.0
2019-04-09 14:10:00,45.54,45.57,45.54,45.55,89965.0,39.0028,39.0285,39.0028,39.0113,89965.0
2019-04-09 14:20:00,45.55,45.57,45.55,45.55,106043.0,39.0113,39.0285,39.0113,39.0113,106043.0
2019-04-09 14:30:00,45.55,45.59,45.55,45.59,153437.0,39.0113,39.0456,39.0113,39.0456,153437.0
2019-04-09 14:40:00,45.59,45.59,45.55,45.57,98533.0,39.0456,39.0456,39.0113,39.0285,98533.0
2019-04-09 14:50:00,45.57,45.59,45.57,45.58,91291.0,39.0285,39.0456,39.0285,39.037,91291.0
2019-04-09 15:00:00,45.58,45.59,45.56,45.57,477975.0,39.037,39.0456,39.0199,39.0285,477975.0
2019-04-09 15:10:00,45.57,45.59,45.56,45.59,167588.0,39.0285,39.0456,39.0199,39.0456,167588.0
2019-04-09 15:20:00,45.59,45.59,45.56,45.57,193574.0,39.0456,39.0456,39.0199,39.0285,193574.0
2019-04-09 15:30:00,45.57,45.58,45.55,45.58,434242.0,39.0285,39.037,39.0113,39.037,434242.0
2019-04-09 15:40:00,45.58,45.63,45.57,45.62,950051.0,39.037,39.0799,39.0285,39.0713,950051.0
2019-04-09 15:50:00,45.62,45.62,45.54,45.6,1393736.0,39.0713,39.0713,39.0028,39.0542,1393736.0
2019-04-10 09:30:00,45.47,45.53,45.45,45.47,492298.0,38.9428,38.9942,38.9257,38.9428,492298.0
2019-04-10 09:40:00,45.47,45.53,45.45,45.45,414381.0,38.9428,38.9942,38.9257,38.9257,414381.0
2019-04-10 09:50:00,45.45,45.46,45.41,45.42,784457.0,38.9257,38.9343,38.8914,38.9,784457.0
2019-04-10 10:00:00,45.42,45.5,45.36,45.38,684336.0,38.9,38.9685,38.8486,38.8657,684336.0
2019-04-10 10:10:00,45.37,45.41,45.35,45.39,1143531.0,38.8572,38.8914,38.84,38.8743,1143531.0
2019-04-10 10:20:00,45.39,45.41,45.37,45.4,754260.0,38.8743,38.8914,38.8572,38.8829,754260.0
2019-04-10 10:30:00,45.4,45.44,45.39,45.42,291249.0,38.8829,38.9171,38.8743,38.9,291249.0
2019-04-10 10:40:00,45.41,45.51,45.39,45.51,1482223.0,38.8914,38.9771,38.8743,38.9771,1482223.0
2019-04-10 10:50:00,45.51,45.51,45.46,45.48,427896.0,38.9771,38.9771,38.9343,38.9514,427896.0
2019-04-10 11:00:00,45.49,45.52,45.48,45.49,234121.0,38.9599,38.9856,38.9514,38.9599,234121.0
2019-04-10 11:10:00,45.49,45.51,45.46,45.47,426915.0,38.9599,38.9771,38.9343,38.9428,426915.0
2019-04-10 11:20:00,45.47,45.5,45.44,45.48,404745.0,38.9428,38.9685,38.9171,38.9514,404745.0
2019-04-10 11:30:00,45.48,45.54,45.47,45.51,457368.0,38.9514,39.0028,38.9428,38.9771,457368.0
2019-04-10 11:40:00,45.51,45.55,45.49,45.5,365586.0,38.9771,39.0113,38.9599,38.9685,365586.0
2019-04-10 11:50:00,45.5,45.52,45.47,45.49,102593.0,38.9685,38.9856,38.9428,38.9599,102593.0
2019-04-10 12:00:00,45.49,45.5,45.47,45.48,157390.0,38.9599,38.9685,38.9428,38.9514,157390.0
2019-04-10 12:10:00,45.48,45.49,45.45,45.48,248408.0,38.9514,38.9599,38.9257,38.9514,248408.0
2019-04-10 12:20:00,45.48,45.5,45.47,45.49,126369.0,38.9514,38.9685,38.9428,38.9599,126369.0
2019-04-10 12:30:00,45.49,45.56,45.49,45.53,869673.0,38.9599,39.0199,38.9599,38.9942,869673.0
2019-04-10 12:40:00,45.52,45.54,45.5,45.51,169877.0,38.9856,39.0028,38.9685,38.9771,169877.0
2019-04-10 12:50:00,45.51,45.53,45.5,45.51,110829.0,38.9771,38.9942,38.9685,38.9771,110829.0
2019-04-10 13:00:00,45.5,45.53,45.5,45.51,294433.0,38.9685,38.9942,38.9685,38.9771,294433.0
2019-04-10 13:10:00,45.52,45.56,45.51,45.55,185415.0,38.9856,39.0199,38.9771,39.0113,185415.0
2019-04-10 13:20:00,45.55,45.57,45.54,45.55,144710.0,39.0113,39.0285,39.0028,39.0113,144710.0
2019-04-10 13:30:00,45.55,45.58,45.54,45.57,160866.0,39.0113,39.037,39.0028,39.0285,160866.0
2019-04-10 13:40:00,45.57,45.59,45.56,45.59,135338.0,39.0285,39.0456,39.0199,39.0456,135338.0
2019-04-10 13:50:00,45.58,45.59,45.56,45.58,273842.0,39.037,39.0456,39.0199,39.037,273842.0
2019-04-10 14:00:00,45.58,45.59,45.54,45.55,397421.0,39.037,39.0456,39.0028,39.0113,397421.0
2019-04-10 14:10:00,45.55,45.57,45.49,45.55,759265.0,39.0113,39.0285,38.9599,39.0113,759265.0
2019-04-10 14:20:00,45.55,45.57,45.49,45.51,291649.0,39.0113,39.0285,38.9599,38.9771,291649.0
2019-04-10 14:30:00,45.51,45.54,45.49,45.54,179502.0,38.9771,39.0028,38.9599,39.0028,179502.0
2019-04-10 14:40:00,45.54,45.55,45.52,45.53,95394.0,39.0028,39.0113,38.9856,38.9942,95394.0
2019-04-10 14:50:00,45.53,45.56,45.52,45.55,204427.0,38.9942,39.0199,38.9856,39.0113,204427.0
2019-04-10 15:00:00,45.55,45.59,45.55,45.59,272370.0,39.0113,39.0456,39.0113,39.0456,272370.0
2019-04-10 15:10:00,45.59,45.59,45.56,45.57,490671.0,39.0456,39.0456,39.0199,39.0285,490671.0
2019-04-10 15:20:00,45.57,45.57,45.55,45.55,297769.0,39.0285,39.0285,39.0113,39.0113,297769.0
2019-04-10 15:30:00,45.55,45.57,45.54,45.55,378311.0,39.0113,39.0285,39.0028,39.0113,378311.0
2019-04-10 15:40:00,45.55,45.56,45.54,45.55,249161.0,39.0113,39.0199,39.0028,39.0113,249161.0
2019-04-10 15:50:00,45.55,45.56,45.51,45.53,1283628.0,39.0113,39.0199,38.9771,38.9942,1283628.0
2019-04-11 09:30:00,45.0,45.01,44.92,44.93,1166131.0,38.5403,38.5489,38.4718,38.4803,1166131.0
2019-04-11 09:40:00,44.92,45.0,44.92,44.99,323008.0,38.4718,38.5403,38.4718,38.5317,323008.0
2019-04-11 09:50:00,45.0,45.01,44.92,44.94,1018393.0,38.5403,38.5489,38.4718,38.4889,1018393.0
2019-04-11 10:00:00,44.95,44.97,44.92,44.93,296983.0,38.4975,38.5146,38.4718,38.4803,296983.0
2019-04-11 10:10:00,44.93,44.99,44.9,44.99,940621.0,38.4803,38.5317,38.4546,38.5317,940621.0
2019-04-11 10:20:00,44.98,45.03,44.97,45.01,636103.0,38.5232,38.566,38.5146,38.5489,636103.0
2019-04-11 10:30:00,45.0,45.01,44.96,44.97,306894.0,38.5403,38.5489,38.506,38.5146,306894.0
2019-04-11 10:40:00,44.98,45.01,44.95,44.97,297462.0,38.5232,38.5489,38.4975,38.5146,297462.0
2019-04-11 10:50:00,44.96,44.97,44.92,44.95,335897.0,38.506,38.5146,38.4718,38.4975,335897.0
2019-04-11 11:00:00,44.95,44.96,44.9,44.94,452527.0,38.4975,38.506,38.4546,38.4889,452527.0
2019-04-11 11:10:00,44.94,44.96,44.92,44.95,424854.0,38.4889,38.506,38.4718,38.4975,424854.0
2019-04-11 11:20:00,44.94,44.96,44.92,44.93,311300.0,38.4889,38.506,38.4718,38.4803,311300.0
2019-04-11 11:30:00,44.93,44.95,44.85,44.86,966341.0,38.4803,38.4975,38.4118,38.4204,966341.0
2019-04-11 11:40:00,44.85,44.85,44.77,44.82,1328059.0,38.4118,38.4118,38.3433,38.3861,1328059.0
2019-04-11 11:50:00,44.82,44.85,44.8,44.84,599387.0,38.3861,38.4118,38.369,38.4033,599387.0
2019-04-11 12:00:00,44.84,44.84,44.81,44.83,454013.0,38.4033,38.4033,38.3776,38.3947,454013.0
2019-04-11 12:10:00,44.83,44.83,44.79,44.82,167181.0,38.3947,38.3947,38.3604,38.3861,167181.0
2019-04-11 12:20:00,44.82,44.83,44.8,44.81,138672.0,38.3861,38.3947,38.369,38.3776,138672.0
2019-04-11 12:30:00,44.81,44.87,44.8,44.84,657564.0,38.3776,38.4289,38.369,38.4033,657564.0
2019-04-11 12:40:00,44.84,44.85,44.82,44.84,274494.0,38.4033,38.4118,38.3861,38.4033,274494.0
2019-04-11 12:50:00,44.84,44.87,44.82,44.84,274138.0,38.4033,38.4289,38.3861,38.4033,274138.0
2019-04-11 13:00:00,44.85,44.86,44.84,44.86,131395.0,38.4118,38.4204,38.4033,38.4204,131395.0
2019-04-11 13:10:00,44.85,44.88,44.85,44.85,255371.0,38.4118,38.4375,38.4118,38.4118,255371.0
2019-04-11 13:20:00,44.86,44.86,44.83,44.84,267952.0,38.4204,38.4204,38.3947,38.4033,267952.0
2019-04-11 13:30:00,44.85,44.86,44.83,44.84,153691.0,38.4118,38.4204,38.3947,38.4033,153691.0
2019-04-11 13:40:00,44.84,44.86,44.83,44.85,321765.0,38.4033,38.4204,38.3947,38.4118,321765.0
2019-04-11 13:50:00,44.86,44.86,44.83,44.84,203243.0,38.4204,38.4204,38.3947,38.4033,203243.0
2019-04-11 14:00:00,44.83,44.85,44.82,44.84,377984.0,38.3947,38.4118,38.3861,38.4033,377984.0
2019-04-11 14:10:00,44.84,44.86,44.81,44.83,423448.0,38.4033,38.4204,38.3776,38.3947,423448.0
2019-04-11 14:20:00,44.82,44.83,44.79,44.79,377208.0,38.3861,38.3947,38.3604,38.3604,377208.0
2019-04-11 14:30:00,44.79,44.81,44.78,44.8,248888.0,38.3604,38.3776,38.3519,38.369,248888.0
2019-04-11 14:40:00,44.79,44.81,44.78,44.8,272708.0,38.3604,38.3776,38.3519,38.369,272708.0
2019-04-11 14:50:00,44.8,44.81,44.76,44.79,454934.0,38.369,38.3776,38.3347,38.3604,454934.0
2019-04-11 15:00:00,44.79,44.82,44.78,44.81,273344.0,38.3604,38.3861,38.3519,38.3776,273344.0
2019-04-11 15:10:00,44.82,44.83,44.8,44.83,464853.0,38.3861,38.3947,38.369,38.3947,464853.0
2019-04-11 15:20:00,44.83,44.83,44.81,44.81,195241.0,38.3947,38.3947,38.3776,38.3776,195241.0
2019-04-11 15:30:00,44.82,44.85,44.81,44.84,456676.0,38.3861,38.4118,38.3776,38.4033,456676.0
2019-04-11 15:40:00,44.84,44.85,44.83,44.85,806772.0,38.4033,38.4118,38.3947,38.4118,806772.0
2019-04-11 15:50:00,44.85,44.88,44.82,44.87,2618188.0,38.4118,38.4375,38.3861,38.4289,2618188.0
2019-04-12 09:30:00,45.5,45.55,45.43,45.53,2343758.0,38.9685,39.0113,38.9086,38.9942,2343758.0
2019-04-12 09:40:00,45.53,45.56,45.48,45.48,1235957.0,38.9942,39.0199,38.9514,38.9514,1235957.0
2019-04-12 09:50:00,45.49,45.53,45.48,45.51,316026.0,38.9599,38.9942,38.9514,38.9771,316026.0
2019-04-12 10:00:00,45.51,45.52,45.46,45.48,562307.0,38.9771,38.9856,38.9343,38.9514,562307.0
2019-04-12 10:10:00,45.48,45.5,45.45,45.48,625684.0,38.9514,38.9685,38.9257,38.9514,625684.0
2019-04-12 10:20:00,45.47,45.52,45.47,45.49,910021.0,38.9428,38.9856,38.9428,38.9599,910021.0
2019-04-12 10:30:00,45.49,45.49,45.42,45.43,442995.0,38.9599,38.9599,38.9,38.9086,442995.0
2019-04-12 10:40:00,45.43,45.45,45.39,45.43,778230.0,38.9086,38.9257,38.8743,38.9086,778230.0
2019-04-12 10:50:00,45.43,45.47,45.41,45.45,462408.0,38.9086,38.9428,38.8914,38.9257,462408.0
2019-04-12 11:00:00,45.45,45.48,45.42,45.47,429392.0,38.9257,38.9514,38.9,38.9428,429392.0
2019-04-12 11:10:00,45.48,45.48,45.45,45.47,906910.0,38.9514,38.9514,38.9257,38.9428,906910.0
2019-04-12 11:20:00,45.47,45.5,45.44,45.45,380212.0,38.9428,38.9685,38.9171,38.9257,380212.0
2019-04-12 11:30:00,45.45,45.5,45.44,45.46,319453.0,38.9257,38.9685,38.9171,38.9343,319453.0
2019-04-12 11:40:00,45.46,45.49,45.42,45.45,521616.0,38.9343,38.9599,38.9,38.9257,521616.0
2019-04-12 11:50:00,45.45,45.49,45.44,45.47,219326.0,38.9257,38.9599,38.9171,38.9428,219326.0
2019-04-12 12:00:00,45.47,45.49,45.45,45.49,248063.0,38.9428,38.9599,38.9257,38.9599,248063.0
2019-04-12 12:10:00,45.49,45.5,45.43,45.48,488558.0,38.9599,38.9685,38.9086,38.9514,488558.0
2019-04-12 12:20:00,45.48,45.5,45.46,45.47,149544.0,38.9514,38.9685,38.9343,38.9428,149544.0
2019-04-12 12:30:00,45.47,45.48,45.44,45.48,599232.0,38.9428,38.9514,38.9171,38.9514,599232.0
2019-04-12 12:40:00,45.48,45.49,45.43,45.47,309909.0,38.9514,38.9599,38.9086,38.9428,309909.0
2019-04-12 12:50:00,45.48,45.5,45.46,45.49,252514.0,38.9514,38.9685,38.9343,38.9599,252514.0
2019-04-12 13:00:00,45.49,45.51,45.48,45.49,434549.0,38.9599,38.9771,38.9514,38.9599,434549.0
2019-04-12 13:10:00,45.49,45.51,45.47,45.48,205595.0,38.9599,38.9771,38.9428,38.9514,205595.0
2019-04-12 13:20:00,45.48,45.5,45.47,45.47,118206.0,38.9514,38.9685,38.9428,38.9428,118206.0
2019-04-12 13:30:00,45.48,45.49,45.46,45.48,110802.0,38.9514,38.9599,38.9343,38.9514,110802.0
2019-04-12 13:40:00,45.47,45.49,45.46,45.47,113584.0,38.9428,38.9599,38.9343,38.9428,113584.0
2019-04-12 13:50:00,45.47,45.48,45.46,45.46,144604.0,38.9428,38.9514,38.9343,38.9343,144604.0
2019-04-12 14:00:00,45.46,45.5,45.46,45.5,160375.0,38.9343,38.9685,38.9343,38.9685,160375.0
2019-04-12 14:10:00,45.49,45.5,45.47,45.48,151818.0,38.9599,38.9685,38.9428,38.9514,151818.0
2019-04-12 14:20:00,45.47,45.49,45.46,45.48,80663.0,38.9428,38.9599,38.9343,38.9514,80663.0
2019-04-12 14:30:00,45.48,45.49,45.44,45.46,197461.0,38.9514,38.9599,38.9171,38.9343,197461.0
2019-04-12 14:40:00,45.46,45.47,45.43,45.44,232822.0,38.9343,38.9428,38.9086,38.9171,232822.0
2019-04-12 14:50:00,45.43,45.44,45.39,45.39,155323.0,38.9086,38.9171,38.8743,38.8743,155323.0
2019-04-12 15:00:00,45.4,45.41,45.39,45.41,146761.0,38.8829,38.8914,38.8743,38.8914,146761.0
2019-04-12 15:10:00,45.41,45.42,45.4,45.41,163601.0,38.8914,38.9,38.8829,38.8914,163601.0
2019-04-12 15:20:00,45.41,45.41,45.39,45.4,132999.0,38.8914,38.8914,38.8743,38.8829,132999.0
2019-04-12 15:30:00,45.4,45.43,45.38,45.43,534479.0,38.8829,38.9086,38.8657,38.9086,534479.0
2019-04-12 15:40:00,45.43,45.47,45.41,45.45,814881.0,38.9086,38.9428,38.8914,38.9257,814881.0
2019-04-12 15:50:00,45.45,45.48,45.42,45.45,2632935.0,38.9257,38.9514,38.9,38.9257,2632935.0
2019-04-15 09:30:00,45.18,45.19,44.96,45.01,1674401.0,38.6944,38.703,38.506,38.5489,1674401.0
2019-04-15 09:40:00,45.0,45.01,44.94,44.94,837100.0,38.5403,38.5489,38.4889,38.4889,837100.0
2019-04-15 09:50:00,44.94,44.98,44.92,44.97,1405171.0,38.4889,38.5232,38.4718,38.5146,1405171.0
2019-04-15 10:00:00,44.97,45.03,44.96,45.0,579518.0,38.5146,38.566,38.506,38.5403,579518.0
2019-04-15 10:10:00,44.99,45.02,44.96,44.99,529654.0,38.5317,38.5574,38.506,38.5317,529654.0
2019-04-15 10:20:00,44.98,45.0,44.91,44.92,896929.0,38.5232,38.5403,38.4632,38.4718,896929.0
2019-04-15 10:30:00,44.92,44.94,44.88,44.9,561441.0,38.4718,38.4889,38.4375,38.4546,561441.0
2019-04-15 10:40:00,44.9,44.92,44.85,44.88,2035132.0,38.4546,38.4718,38.4118,38.4375,2035132.0
2019-04-15 10:50:00,44.88,44.91,44.86,44.89,408307.0,38.4375,38.4632,38.4204,38.4461,408307.0
2019-04-15 11:00:00,44.9,44.92,44.88,44.88,602511.0,38.4546,38.4718,38.4375,38.4375,602511.0
2019-04-15 11:10:00,44.88,44.94,44.88,44.92,488559.0,38.4375,38.4889,38.4375,38.4718,488559.0
2019-04-15 11:20:00,44.92,44.94,44.9,44.93,278247.0,38.4718,38.4889,38.4546,38.4803,278247.0
2019-04-15 11:30:00,44.94,44.95,44.9,44.91,351434.0,38.4889,38.4975,38.4546,38.4632,351434.0
2019-04-15 11:40:00,44.91,44.92,44.87,44.9,717676.0,38.4632,38.4718,38.4289,38.4546,717676.0
2019-04-15 11:50:00,44.9,44.92,44.89,44.91,303099.0,38.4546,38.4718,38.4461,38.4632,303099.0
2019-04-15 12:00:00,44.92,44.92,44.87,44.88,257310.0,38.4718,38.4718,38.4289,38.4375,257310.0
2019-04-15 12:10:00,44.88,44.88,44.84,44.85,1368748.0,38.4375,38.4375,38.4033,38.4118,1368748.0
2019-04-15 12:20:00,44.85,44.86,44.83,44.84,467456.0,38.4118,38.4204,38.3947,38.4033,467456.0
2019-04-15 12:30:00,44.84,44.88,44.84,44.88,948163.0,38.4033,38.4375,38.4033,38.4375,948163.0
2019-04-15 12:40:00,44.88,44.89,44.85,44.86,646705.0,38.4375,38.4461,38.4118,38.4204,646705.0
2019-04-15 12:50:00,44.86,44.87,44.84,44.86,447763.0,38.4204,38.4289,38.4033,38.4204,447763.0
2019-04-15 13:00:00,44.86,44.9,44.85,44.9,331633.0,38.4204,38.4546,38.4118,38.4546,331633.0
2019-04-15 13:10:00,44.9,44.93,44.89,44.91,216333.0,38.4546,38.4803,38.4461,38.4632,216333.0
2019-04-15 13:20:00,44.92,44.93,44.91,44.91,175467.0,38.4718,38.4803,38.4632,38.4632,175467.0
2019-04-15 13:30:00,44.91,44.95,44.91,44.95,186117.0,38.4632,38.4975,38.4632,38.4975,186117.0
2019-04-15 13:40:00,44.95,44.96,44.93,44.94,167737.0,38.4975,38.506,38.4803,38.4889,167737.0
2019-04-15 13:50:00,44.95,44.95,44.93,44.95,199375.0,38.4975,38.4975,38.4803,38.4975,199375.0
2019-04-15 14:00:00,44.95,44.95,44.93,44.94,202958.0,38.4975,38.4975,38.4803,38.4889,202958.0
2019-04-15 14:10:00,44.94,44.96,44.93,44.94,150948.0,38.4889,38.506,38.4803,38.4889,150948.0
2019-04-15 14:20:00,44.95,44.96,44.94,44.96,271117.0,38.4975,38.506,38.4889,38.506,271117.0
2019-04-15 14:30:00,44.95,44.96,44.94,44.95,104693.0,38.4975,38.506,38.4889,38.4975,104693.0
2019-04-15 14:40:00,44.95,44.96,44.94,44.95,126174.0,38.4975,38.506,38.4889,38.4975,126174.0
2019-04-15 14:50:00,44.95,44.97,44.94,44.96,218637.0,38.4975,38.5146,38.4889,38.506,218637.0
2019-04-15 15:00:00,44.96,44.96,44.94,44.94,233204.0,38.506,38.506,38.4889,38.4889,233204.0
2019-04-15 15:10:00,44.94,44.96,44.93,44.95,350828.0,38.4889,38.506,38.4803,38.4975,350828.0
2019-04-15 15:20:00,44.95,44.95,44.94,44.94,237564.0,38.4975,38.4975,38.4889,38.4889,237564.0
2019-04-15 15:30:00,44.95,44.96,44.93,44.95,1031224.0,38.4975,38.506,38.4803,38.4975,1031224.0
2019-04-15 15:40:00,44.95,45.0,44.94,44.96,1361923.0,38.4975,38.5403,38.4889,38.506,1361923.0
2019-04-15 15:50:00,44.96,44.97,44.94,44.95,1995791.0,38.506,38.5146,38.4889,38.4975,1995791.0
2019-04-16 09:30:00,45.6,45.62,45.56,45.57,1336645.0,39.0542,39.0713,39.0199,39.0285,1336645.0
2019-04-16 09:40:00,45.57,45.6,45.51,45.53,1850822.0,39.0285,39.0542,38.9771,38.9942,1850822.0
2019-04-16 09:50:00,45.53,45.53,45.46,45.51,2108558.0,38.9942,38.9942,38.9343,38.9771,2108558.0
2019-04-16 10:00:00,45.52,45.55,45.46,45.48,857724.0,38.9856,39.0113,38.9343,38.9514,857724.0
2019-04-16 10:10:00,45.48,45.54,45.47,45.52,487733.0,38.9514,39.0028,38.9428,38.9856,487733.0
2019-04-16 10:20:00,45.52,45.54,45.45,45.49,533917.0,38.9856,39.0028,38.9257,38.9599,533917.0
2019-04-16 10:30:00,45.5,45.5,45.45,45.47,274594.0,38.9685,38.9685,38.9257,38.9428,274594.0
2019-04-16 10:40:00,45.47,45.5,45.44,45.47,759645.0,38.9428,38.9685,38.9171,38.9428,759645.0
2019-04-16 10:50:00,45.47,45.51,45.46,45.48,191455.0,38.9428,38.9771,38.9343,38.9514,191455.0
2019-04-16 11:00:00,45.48,45.53,45.47,45.53,294735.0,38.9514,38.9942,38.9428,38.9942,294735.0
2019-04-16 11:10:00,45.53,45.55,45.51,45.53,603130.0,38.9942,39.0113,38.9771,38.9942,603130.0
2019-04-16 11:20:00,45.53,45.56,45.5,45.52,213766.0,38.9942,39.0199,38.9685,38.9856,213766.0
2019-04-16 11:30:00,45.51,45.51,45.43,45.46,598024.0,38.9771,38.9771,38.9086,38.9343,598024.0
2019-04-16 11:40:00,45.46,45.49,45.43,45.48,546102.0,38.9343,38.9599,38.9086,38.9514,546102.0
2019-04-16 11:50:00,45.48,45.52,45.47,45.5,347559.0,38.9514,38.9856,38.9428,38.9685,347559.0
2019-04-16 12:00:00,45.5,45.52,45.48,45.5,242526.0,38.9685,38.9856,38.9514,38.9685,242526.0
2019-04-16 12:10:00,45.5,45.52,45.49,45.5,150963.0,38.9685,38.9856,38.9599,38.9685,150963.0
2019-04-16 12:20:00,45.5,45.5,45.47,45.49,129737.0,38.9685,38.9685,38.9428,38.9599,129737.0
2019-04-16 12:30:00,45.5,45.5,45.48,45.5,261671.0,38.9685,38.9685,38.9514,38.9685,261671.0
2019-04-16 12:40:00,45.5,45.5,45.48,45.48,110149.0,38.9685,38.9685,38.9514,38.9514,110149.0
2019-04-16 12:50:00,45.48,45.53,45.48,45.52,436949.0,38.9514,38.9942,38.9514,38.9856,436949.0
2019-04-16 13:00:00,45.52,45.58,45.52,45.57,809073.0,38.9856,39.037,38.9856,39.0285,809073.0
2019-04-16 13:10:00,45.57,45.57,45.53,45.54,237641.0,39.0285,39.0285,38.9942,39.0028,237641.0
2019-04-16 13:20:00,45.54,45.56,45.53,45.55,150686.0,39.0028,39.0199,38.9942,39.0113,150686.0
2019-04-16 13:30:00,45.55,45.56,45.54,45.54,414850.0,39.0113,39.0199,39.0028,39.0028,414850.0
2019-04-16 13:40:00,45.54,45.56,45.53,45.55,142977.0,39.0028,39.0199,38.9942,39.0113,142977.0
2019-04-16 13:50:00,45.54,45.55,45.53,45.55,148198.0,39.0028,39.0113,38.9942,39.0113,148198.0
2019-04-16 14:00:00,45.55,45.55,45.49,45.5,561964.0,39.0113,39.0113,38.9599,38.9685,561964.0
2019-04-16 14:10:00,45.5,45.51,45.47,45.5,274276.0,38.9685,38.9771,38.9428,38.9685,274276.0
2019-04-16 14:20:00,45.5,45.52,45.49,45.52,247323.0,38.9685,38.9856,38.9599,38.9856,247323.0
2019-04-16 14:30:00,45.52,45.52,45.51,45.52,118614.0,38.9856,38.9856,38.9771,38.9856,118614.0
2019-04-16 14:40:00,45.52,45.53,45.51,45.53,175798.0,38.9856,38.9942,38.9771,38.9942,175798.0
2019-04-16 14:50:00,45.53,45.54,45.52,45.54,104993.0,38.9942,39.0028,38.9856,39.0028,104993.0
2019-04-16 15:00:00,45.54,45.56,45.53,45.56,760288.0,39.0028,39.0199,38.9942,39.0199,760288.0
2019-04-16 15:10:00,45.56,45.57,45.55,45.57,885942.0,39.0199,39.0285,39.0113,39.0285,885942.0
2019-04-16 15:20:00,45.57,45.57,45.56,45.57,186883.0,39.0285,39.0285,39.0199,39.0285,186883.0
2019-04-16 15:30:00,45.56,45.57,45.5,45.54,2084673.0,39.0199,39.0285,38.9685,39.0028,2084673.0
2019-04-16 15:40:00,45.54,45.57,45.53,45.57,1061094.0,39.0028,39.0285,38.9942,39.0285,1061094.0
2019-04-16 15:50:00,45.56,45.6,45.56,45.59,3766209.0,39.0199,39.0542,39.0199,39.0456,3766209.0
2019-04-17 09:30:00,45.9,45.95,45.8,45.82,895755.0,39.3111,39.3539,39.2254,39.2426,895755.0
2019-04-17 09:40:00,45.82,45.85,45.79,45.81,307647.0,39.2426,39.2683,39.2169,39.234,307647.0
2019-04-17 09:50:00,45.81,45.84,45.78,45.8,492874.0,39.234,39.2597,39.2083,39.2254,492874.0
2019-04-17 10:00:00,45.8,45.8,45.72,45.74,913027.0,39.2254,39.2254,39.1569,39.1741,913027.0
2019-04-17 10:10:00,45.74,45.78,45.71,45.77,518765.0,39.1741,39.2083,39.1484,39.1998,518765.0
2019-04-17 10:20:00,45.77,45.86,45.77,45.85,299638.0,39.1998,39.2768,39.1998,39.2683,299638.0
2019-04-17 10:30:00,45.84,45.9,45.83,45.88,778392.0,39.2597,39.3111,39.2511,39.294,778392.0
2019-04-17 10:40:00,45.88,45.88,45.82,45.84,1083939.0,39.294,39.294,39.2426,39.2597,1083939.0
2019-04-17 10:50:00,45.84,45.85,45.8,45.81,403040.0,39.2597,39.2683,39.2254,39.234,403040.0
2019-04-17 11:00:00,45.81,45.85,45.8,45.84,268028.0,39.234,39.2683,39.2254,39.2597,268028.0
2019-04-17 11:10:00,45.83,45.84,45.77,45.8,169359.0,39.2511,39.2597,39.1998,39.2254,169359.0
2019-04-17 11:20:00,45.79,45.79,45.74,45.75,137266.0,39.2169,39.2169,39.1741,39.1826,137266.0
2019-04-17 11:30:00,45.74,45.75,45.67,45.69,426852.0,39.1741,39.1826,39.1141,39.1312,426852.0
2019-04-17 11:40:00,45.7,45.75,45.69,45.74,492671.0,39.1398,39.1826,39.1312,39.1741,492671.0
2019-04-17 11:50:00,45.74,45.75,45.64,45.68,432937.0,39.1741,39.1826,39.0884,39.1227,432937.0
2019-04-17 12:00:00,45.67,45.68,45.62,45.66,248025.0,39.1141,39.1227,39.0713,39.1055,248025.0
2019-04-17 12:10:00,45.66,45.7,45.64,45.68,252052.0,39.1055,39.1398,39.0884,39.1227,252052.0
2019-04-17 12:20:00,45.69,45.73,45.68,45.72,368061.0,39.1312,39.1655,39.1227,39.1569,368061.0
2019-04-17 12:30:00,45.73,45.75,45.71,45.75,470582.0,39.1655,39.1826,39.1484,39.1826,470582.0
2019-04-17 12:40:00,45.75,45.79,45.74,45.76,810080.0,39.1826,39.2169,39.1741,39.1912,810080.0
2019-04-17 12:50:00,45.76,45.79,45.75,45.77,532777.0,39.1912,39.2169,39.1826,39.1998,532777.0
2019-04-17 13:00:00,45.77,45.79,45.76,45.78,78772.0,39.1998,39.2169,39.1912,39.2083,78772.0
2019-04-17 13:10:00,45.78,45.78,45.76,45.78,198449.0,39.2083,39.2083,39.1912,39.2083,198449.0
2019-04-17 13:20:00,45.77,45.85,45.75,45.8,2113430.0,39.1998,39.2683,39.1826,39.2254,2113430.0
2019-04-17 13:30:00,45.79,45.84,45.79,45.82,514632.0,39.2169,39.2597,39.2169,39.2426,514632.0
2019-04-17 13:40:00,45.82,45.82,45.79,45.8,72381.0,39.2426,39.2426,39.2169,39.2254,72381.0
2019-04-17 13:50:00,45.79,45.8,45.73,45.76,498052.0,39.2169,39.2254,39.1655,39.1912,498052.0
2019-04-17 14:00:00,45.77,45.78,45.74,45.75,112133.0,39.1998,39.2083,39.1741,39.1826,112133.0
2019-04-17 14:10:00,45.74,45.78,45.7,45.75,325589.0,39.1741,39.2083,39.1398,39.1826,325589.0
2019-04-17 14:20:00,45.75,45.75,45.67,45.69,243669.0,39.1826,39.1826,39.1141,39.1312,243669.0
2019-04-17 14:30:00,45.69,45.71,45.68,45.7,124193.0,39.1312,39.1484,39.1227,39.1398,124193.0
2019-04-17 14:40:00,45.7,45.72,45.68,45.71,202667.0,39.1398,39.1569,39.1227,39.1484,202667.0
2019-04-17 14:50:00,45.71,45.73,45.7,45.73,168685.0,39.1484,39.1655,39.1398,39.1655,168685.0
2019-04-17 15:00:00,45.72,45.75,45.72,45.75,249222.0,39.1569,39.1826,39.1569,39.1826,249222.0
2019-04-17 15:10:00,45.75,45.75,45.69,45.7,713411.0,39.1826,39.1826,39.1312,39.1398,713411.0
2019-04-17 15:20:00,45.7,45.7,45.68,45.68,417786.0,39.1398,39.1398,39.1227,39.1227,417786.0
2019-04-17 15:30:00,45.68,45.71,45.66,45.69,825070.0,39.1227,39.1484,39.1055,39.1312,825070.0
2019-04-17 15:40:00,45.69,45.72,45.63,45.65,2629816.0,39.1312,39.1569,39.0799,39.097,2629816.0
2019-04-17 15:50:00,45.65,45.68,45.61,45.67,2712442.0,39.097,39.1227,39.0627,39.1141,2712442.0
2019-04-18 09:30:00,45.58,45.6,45.55,45.58,943247.0,39.037,39.0542,39.0113,39.037,943247.0
2019-04-18 09:40:00,45.58,45.64,45.58,45.63,523662.0,39.037,39.0884,39.037,39.0799,523662.0
2019-04-18 09:50:00,45.63,45.68,45.56,45.57,804118.0,39.0799,39.1227,39.0199,39.0285,804118.0
2019-04-18 10:00:00,45.57,45.58,45.53,45.55,331475.0,39.0285,39.037,38.9942,39.0113,331475.0
2019-04-18 10:10:00,45.55,45.59,45.53,45.55,232533.0,39.0113,39.0456,38.9942,39.0113,232533.0
2019-04-18 10:20:00,45.55,45.56,45.47,45.53,1210546.0,39.0113,39.0199,38.9428,38.9942,1210546.0
2019-04-18 10:30:00,45.54,45.56,45.5,45.53,231655.0,39.0028,39.0199,38.9685,38.9942,231655.0
2019-04-18 10:40:00,45.52,45.55,45.49,45.55,158704.0,38.9856,39.0113,38.9599,39.0113,158704.0
2019-04-18 10:50:00,45.55,45.6,45.53,45.59,227700.0,39.0113,39.0542,38.9942,39.0456,227700.0
2019-04-18 11:00:00,45.59,45.64,45.58,45.64,210560.0,39.0456,39.0884,39.037,39.0884,210560.0
2019-04-18 11:10:00,45.64,45.66,45.61,45.63,720695.0,39.0884,39.1055,39.0627,39.0799,720695.0
2019-04-18 11:20:00,45.64,45.64,45.59,45.61,837144.0,39.0884,39.0884,39.0456,39.0627,837144.0
2019-04-18 11:30:00,45.61,45.68,45.61,45.68,225875.0,39.0627,39.1227,39.0627,39.1227,225875.0
2019-04-18 11:40:00,45.68,45.7,45.65,45.7,106959.0,39.1227,39.1398,39.097,39.1398,106959.0
2019-04-18 11:50:00,45.69,45.7,45.66,45.68,193880.0,39.1312,39.1398,39.1055,39.1227,193880.0
2019-04-18 12:00:00,45.68,45.68,45.65,45.66,186263.0,39.1227,39.1227,39.097,39.1055,186263.0
2019-04-18 12:10:00,45.66,45.68,45.65,45.68,168992.0,39.1055,39.1227,39.097,39.1227,168992.0
2019-04-18 12:20:00,45.68,45.7,45.67,45.7,512243.0,39.1227,39.1398,39.1141,39.1398,512243.0
2019-04-18 12:30:00,45.69,45.7,45.66,45.66,590878.0,39.1312,39.1398,39.1055,39.1055,590878.0
2019-04-18 12:40:00,45.66,45.71,45.66,45.71,134499.0,39.1055,39.1484,39.1055,39.1484,134499.0
2019-04-18 12:50:00,45.71,45.73,45.68,45.7,574455.0,39.1484,39.1655,39.1227,39.1398,574455.0
2019-04-18 13:00:00,45.7,45.7,45.68,45.7,188971.0,39.1398,39.1398,39.1227,39.1398,188971.0
2019-04-18 13:10:00,45.7,45.71,45.69,45.71,151117.0,39.1398,39.1484,39.1312,39.1484,151117.0
2019-04-18 13:20:00,45.71,45.74,45.7,45.74,309441.0,39.1484,39.1741,39.1398,39.1741,309441.0
2019-04-18 13:30:00,45.74,45.78,45.73,45.76,713293.0,39.1741,39.2083,39.1655,39.1912,713293.0
2019-04-18 13:40:00,45.76,45.82,45.75,45.82,201046.0,39.1912,39.2426,39.1826,39.2426,201046.0
2019-04-18 13:50:00,45.82,45.83,45.79,45.8,343524.0,39.2426,39.2511,39.2169,39.2254,343524.0
2019-04-18 14:00:00,45.8,45.81,45.78,45.8,394136.0,39.2254,39.234,39.2083,39.2254,394136.0
2019-04-18 14:10:00,45.8,45.8,45.78,45.79,305524.0,39.2254,39.2254,39.2083,39.2169,305524.0
2019-04-18 14:20:00,45.78,45.8,45.78,45.79,336802.0,39.2083,39.2254,39.2083,39.2169,336802.0
2019-04-18 14:30:00,45.79,45.79,45.7,45.73,1008444.0,39.2169,39.2169,39.1398,39.1655,1008444.0
2019-04-18 14:40:00,45.74,45.77,45.72,45.73,445871.0,39.1741,39.1998,39.1569,39.1655,445871.0
2019-04-18 14:50:00,45.74,45.74,45.7,45.71,464370.0,39.1741,39.1741,39.1398,39.1484,464370.0
2019-04-18 15:00:00,45.71,45.73,45.7,45.72,272040.0,39.1484,39.1655,39.1398,39.1569,272040.0
2019-04-18 15:10:00,45.72,45.73,45.7,45.73,100590.0,39.1569,39.1655,39.1398,39.1655,100590.0
2019-04-18 15:20:00,45.72,45.74,45.72,45.73,188795.0,39.1569,39.1741,39.1569,39.1655,188795.0
2019-04-18 15:30:00,45.73,45.74,45.68,45.71,346837.0,39.1655,39.1741,39.1227,39.1484,346837.0
2019-04-18 15:40:00,45.71,45.71,45.68,45.69,701094.0,39.1484,39.1484,39.1227,39.1312,701094.0
2019-04-18 15:50:00,45.69,45.73,45.64,45.7,2594731.0,39.1312,39.1655,39.0884,39.1398,2594731.0
2019-04-22 09:30:00,45.09,45.19,45.03,45.18,1293532.0,38.6174,38.703,38.566,38.6944,1293532.0
2019-04-22 09:40:00,45.17,45.28,45.17,45.28,678904.0,38.6859,38.7801,38.6859,38.7801,678904.0
2019-04-22 09:50:00,45.28,45.28,45.23,45.27,399195.0,38.7801,38.7801,38.7373,38.7715,399195.0
2019-04-22 10:00:00,45.27,45.3,45.19,45.22,857055.0,38.7715,38.7972,38.703,38.7287,857055.0
2019-04-22 10:10:00,45.21,45.21,45.14,45.15,399193.0,38.7201,38.7201,38.6602,38.6688,399193.0
2019-04-22 10:20:00,45.15,45.21,45.13,45.2,323025.0,38.6688,38.7201,38.6516,38.7116,323025.0
2019-04-22 10:30:00,45.2,45.22,45.15,45.16,314171.0,38.7116,38.7287,38.6688,38.6773,314171.0
2019-04-22 10:40:00,45.16,45.18,45.1,45.15,340090.0,38.6773,38.6944,38.6259,38.6688,340090.0
2019-04-22 10:50:00,45.16,45.23,45.14,45.22,475870.0,38.6773,38.7373,38.6602,38.7287,475870.0
2019-04-22 11:00:00,45.23,45.25,45.18,45.22,406084.0,38.7373,38.7544,38.6944,38.7287,406084.0
2019-04-22 11:10:00,45.22,45.23,45.19,45.21,291751.0,38.7287,38.7373,38.703,38.7201,291751.0
2019-04-22 11:20:00,45.22,45.26,45.21,45.25,156305.0,38.7287,38.763,38.7201,38.7544,156305.0
2019-04-22 11:30:00,45.24,45.28,45.24,45.27,272413.0,38.7458,38.7801,38.7458,38.7715,272413.0
2019-04-22 11:40:00,45.27,45.29,45.26,45.28,218971.0,38.7715,38.7887,38.763,38.7801,218971.0
2019-04-22 11:50:00,45.28,45.28,45.24,45.25,125449.0,38.7801,38.7801,38.7458,38.7544,125449.0
2019-04-22 12:00:00,45.25,45.27,45.22,45.23,652833.0,38.7544,38.7715,38.7287,38.7373,652833.0
2019-04-22 12:10:00,45.23,45.26,45.21,45.25,224245.0,38.7373,38.763,38.7201,38.7544,224245.0
2019-04-22 12:20:00,45.25,45.29,45.24,45.29,165214.0,38.7544,38.7887,38.7458,38.7887,165214.0
2019-04-22 12:30:00,45.29,45.3,45.27,45.28,168740.0,38.7887,38.7972,38.7715,38.7801,168740.0
2019-04-22 12:40:00,45.28,45.31,45.27,45.31,235418.0,38.7801,38.8058,38.7715,38.8058,235418.0
2019-04-22 12:50:00,45.3,45.31,45.28,45.3,76540.0,38.7972,38.8058,38.7801,38.7972,76540.0
2019-04-22 13:00:00,45.29,45.31,45.28,45.29,109305.0,38.7887,38.8058,38.7801,38.7887,109305.0
2019-04-22 13:10:00,45.28,45.31,45.28,45.31,144088.0,38.7801,38.8058,38.7801,38.8058,144088.0
2019-04-22 13:20:00,45.31,45.33,45.3,45.31,234530.0,38.8058,38.8229,38.7972,38.8058,234530.0
2019-04-22 13:30:00,45.31,45.32,45.3,45.3,43426.0,38.8058,38.8144,38.7972,38.7972,43426.0
2019-04-22 13:40:00,45.3,45.31,45.28,45.3,112553.0,38.7972,38.8058,38.7801,38.7972,112553.0
2019-04-22 13:50:00,45.3,45.31,45.28,45.3,123497.0,38.7972,38.8058,38.7801,38.7972,123497.0
2019-04-22 14:00:00,45.3,45.32,45.28,45.3,103166.0,38.7972,38.8144,38.7801,38.7972,103166.0
2019-04-22 14:10:00,45.3,45.3,45.29,45.29,78964.0,38.7972,38.7972,38.7887,38.7887,78964.0
2019-04-22 14:20:00,45.3,45.3,45.29,45.3,52524.0,38.7972,38.7972,38.7887,38.7972,52524.0
2019-04-22 14:30:00,45.3,45.3,45.26,45.28,132290.0,38.7972,38.7972,38.763,38.7801,132290.0
2019-04-22 14:40:00,45.28,45.29,45.27,45.29,32474.0,38.7801,38.7887,38.7715,38.7887,32474.0
2019-04-22 14:50:00,45.28,45.3,45.28,45.29,33125.0,38.7801,38.7972,38.7801,38.7887,33125.0
2019-04-22 15:00:00,45.29,45.3,45.25,45.26,107923.0,38.7887,38.7972,38.7544,38.763,107923.0
2019-04-22 15:10:00,45.26,45.29,45.25,45.29,260153.0,38.763,38.7887,38.7544,38.7887,260153.0
2019-04-22 15:20:00,45.29,45.3,45.28,45.3,298953.0,38.7887,38.7972,38.7801,38.7972,298953.0
2019-04-22 15:30:00,45.3,45.31,45.29,45.3,192150.0,38.7972,38.8058,38.7887,38.7972,192150.0
2019-04-22 15:40:00,45.3,45.34,45.28,45.33,1599092.0,38.7972,38.8315,38.7801,38.8229,1599092.0
2019-04-22 15:50:00,45.34,45.37,45.31,45.32,2599734.0,38.8315,38.8572,38.8058,38.8144,2599734.0
2019-04-23 09:30:00,45.24,45.29,45.21,45.28,470457.0,38.7458,38.7887,38.7201,38.7801,470457.0
2019-04-23 09:40:00,45.29,45.29,45.23,45.23,227851.0,38.7887,38.7887,38.7373,38.7373,227851.0
2019-04-23 09:50:00,45.23,45.25,45.22,45.22,259442.0,38.7373,38.7544,38.7287,38.7287,259442.0
2019-04-23 10:00:00,45.22,45.26,45.2,45.23,341142.0,38.7287,38.763,38.7116,38.7373,341142.0
2019-04-23 10:10:00,45.23,45.24,45.18,45.2,563659.0,38.7373,38.7458,38.6944,38.7116,563659.0
2019-04-23 10:20:00,45.2,45.23,45.19,45.23,404404.0,38.7116,38.7373,38.703,38.7373,404404.0
2019-04-23 10:30:00,45.23,45.23,45.18,45.22,335989.0,38.7373,38.7373,38.6944,38.7287,335989.0
2019-04-23 10:40:00,45.22,45.25,45.2,45.2,581828.0,38.7287,38.7544,38.7116,38.7116,581828.0
2019-04-23 10:50:00,45.21,45.24,45.19,45.24,191131.0,38.7201,38.7458,38.703,38.7458,191131.0
2019-04-23 11:00:00,45.24,45.29,45.23,45.27,405982.0,38.7458,38.7887,38.7373,38.7715,405982.0
2019-04-23 11:10:00,45.28,45.31,45.28,45.3,471603.0,38.7801,38.8058,38.7801,38.7972,471603.0
2019-04-23 11:20:00,45.3,45.33,45.29,45.33,479119.0,38.7972,38.8229,38.7887,38.8229,479119.0
2019-04-23 11:30:00,45.33,45.36,45.3,45.34,659431.0,38.8229,38.8486,38.7972,38.8315,659431.0
2019-04-23 11:40:00,45.34,45.35,45.31,45.34,252916.0,38.8315,38.84,38.8058,38.8315,252916.0
2019-04-23 11:50:00,45.35,45.4,45.35,45.39,183073.0,38.84,38.8829,38.84,38.8743,183073.0
2019-04-23 12:00:00,45.39,45.43,45.38,45.41,316601.0,38.8743,38.9086,38.8657,38.8914,316601.0
2019-04-23 12:10:00,45.41,45.41,45.37,45.38,209450.0,38.8914,38.8914,38.8572,38.8657,209450.0
2019-04-23 12:20:00,45.38,45.39,45.36,45.38,340822.0,38.8657,38.8743,38.8486,38.8657,340822.0
2019-04-23 12:30:00,45.38,45.38,45.34,45.37,493313.0,38.8657,38.8657,38.8315,38.8572,493313.0
2019-04-23 12:40:00,45.37,45.38,45.36,45.36,420727.0,38.8572,38.8657,38.8486,38.8486,420727.0
2019-04-23 12:50:00,45.36,45.37,45.34,45.37,295299.0,38.8486,38.8572,38.8315,38.8572,295299.0
2019-04-23 13:00:00,45.37,45.38,45.31,45.33,1353183.0,38.8572,38.8657,38.8058,38.8229,1353183.0
2019-04-23 13:10:00,45.33,45.34,45.3,45.32,236013.0,38.8229,38.8315,38.7972,38.8144,236013.0
2019-04-23 13:20:00,45.32,45.32,45.28,45.28,197175.0,38.8144,38.8144,38.7801,38.7801,197175.0
2019-04-23 13:30:00,45.28,45.29,45.25,45.26,96973.0,38.7801,38.7887,38.7544,38.763,96973.0
2019-04-23 13:40:00,45.26,45.29,45.25,45.28,282871.0,38.763,38.7887,38.7544,38.7801,282871.0
2019-04-23 13:50:00,45.29,45.29,45.27,45.29,171251.0,38.7887,38.7887,38.7715,38.7887,171251.0
2019-04-23 14:00:00,45.28,45.29,45.27,45.28,180324.0,38.7801,38.7887,38.7715,38.7801,180324.0
2019-04-23 14:10:00,45.28,45.31,45.27,45.3,462939.0,38.7801,38.8058,38.7715,38.7972,462939.0
2019-04-23 14:20:00,45.3,45.33,45.3,45.31,328874.0,38.7972,38.8229,38.7972,38.8058,328874.0
2019-04-23 14:30:00,45.31,45.34,45.31,45.33,326494.0,38.8058,38.8315,38.8058,38.8229,326494.0
2019-04-23 14:40:00,45.32,45.33,45.31,45.33,145766.0,38.8144,38.8229,38.8058,38.8229,145766.0
2019-04-23 14:50:00,45.32,45.35,45.31,45.35,304467.0,38.8144,38.84,38.8058,38.84,304467.0
2019-04-23 15:00:00,45.34,45.35,45.32,45.33,237865.0,38.8315,38.84,38.8144,38.8229,237865.0
2019-04-23 15:10:00,45.33,45.34,45.3,45.32,494584.0,38.8229,38.8315,38.7972,38.8144,494584.0
2019-04-23 15:20:00,45.32,45.33,45.31,45.32,173443.0,38.8144,38.8229,38.8058,38.8144,173443.0
2019-04-23 15:30:00,45.32,45.32,45.3,45.3,477414.0,38.8144,38.8144,38.7972,38.7972,477414.0
2019-04-23 15:40:00,45.3,45.31,45.3,45.31,306656.0,38.7972,38.8058,38.7972,38.8058,306656.0
2019-04-23 15:50:00,45.3,45.34,45.29,45.3,1348374.0,38.7972,38.8315,38.7887,38.7972,1348374.0
2019-04-24 09:30:00,45.03,45.03,44.91,44.91,1247249.0,38.566,38.566,38.4632,38.4632,1247249.0
2019-04-24 09:40:00,44.92,44.93,44.84,44.84,1374684.0,38.4718,38.4803,38.4033,38.4033,1374684.0
2019-04-24 09:50:00,44.84,44.89,44.81,44.88,652907.0,38.4033,38.4461,38.3776,38.4375,652907.0
2019-04-24 10:00:00,44.87,44.88,44.83,44.84,800952.0,38.4289,38.4375,38.3947,38.4033,800952.0
2019-04-24 10:10:00,44.85,44.86,44.8,44.85,519585.0,38.4118,38.4204,38.369,38.4118,519585.0
2019-04-24 10:20:00,44.85,44.89,44.8,44.88,996089.0,38.4118,38.4461,38.369,38.4375,996089.0
2019-04-24 10:30:00,44.88,44.92,44.85,44.88,563462.0,38.4375,38.4718,38.4118,38.4375,563462.0
2019-04-24 10:40:00,44.88,44.9,44.85,44.89,601929.0,38.4375,38.4546,38.4118,38.4461,601929.0
2019-04-24 10:50:00,44.89,44.96,44.86,44.95,515940.0,38.4461,38.506,38.4204,38.4975,515940.0
2019-04-24 11:00:00,44.96,44.96,44.93,44.95,509914.0,38.506,38.506,38.4803,38.4975,509914.0
2019-04-24 11:10:00,44.95,44.96,44.86,44.88,974785.0,38.4975,38.506,38.4204,38.4375,974785.0
2019-04-24 11:20:00,44.88,44.88,44.84,44.86,550969.0,38.4375,38.4375,38.4033,38.4204,550969.0
2019-04-24 11:30:00,44.86,44.9,44.85,44.89,739331.0,38.4204,38.4546,38.4118,38.4461,739331.0
2019-04-24 11:40:00,44.89,44.89,44.83,44.84,457240.0,38.4461,38.4461,38.3947,38.4033,457240.0
2019-04-24 11:50:00,44.84,44.86,44.81,44.81,852602.0,38.4033,38.4204,38.3776,38.3776,852602.0
2019-04-24 12:00:00,44.81,44.82,44.76,44.77,397972.0,38.3776,38.3861,38.3347,38.3433,397972.0
2019-04-24 12:10:00,44.77,44.81,44.76,44.79,499109.0,38.3433,38.3776,38.3347,38.3604,499109.0
2019-04-24 12:20:00,44.79,44.8,44.76,44.78,336907.0,38.3604,38.369,38.3347,38.3519,336907.0
2019-04-24 12:30:00,44.77,44.78,44.74,44.74,290015.0,38.3433,38.3519,38.3176,38.3176,290015.0
2019-04-24 12:40:00,44.74,44.76,44.72,44.72,332183.0,38.3176,38.3347,38.3005,38.3005,332183.0
2019-04-24 12:50:00,44.73,44.73,44.66,44.66,1311241.0,38.309,38.309,38.2491,38.2491,1311241.0
2019-04-24 13:00:00,44.66,44.69,44.63,44.66,1690162.0,38.2491,38.2748,38.2234,38.2491,1690162.0
2019-04-24 13:10:00,44.66,44.67,44.62,44.66,564340.0,38.2491,38.2577,38.2148,38.2491,564340.0
2019-04-24 13:20:00,44.66,44.68,44.64,44.66,528323.0,38.2491,38.2662,38.232,38.2491,528323.0
2019-04-24 13:30:00,44.66,44.69,44.64,44.66,438321.0,38.2491,38.2748,38.232,38.2491,438321.0
2019-04-24 13:40:00,44.66,44.66,44.61,44.62,916104.0,38.2491,38.2491,38.2063,38.2148,916104.0
2019-04-24 13:50:00,44.62,44.64,44.6,44.61,435249.0,38.2148,38.232,38.1977,38.2063,435249.0
2019-04-24 14:00:00,44.61,44.66,44.6,44.64,381979.0,38.2063,38.2491,38.1977,38.232,381979.0
2019-04-24 14:10:00,44.64,44.66,44.63,44.64,355958.0,38.232,38.2491,38.2234,38.232,355958.0
2019-04-24 14:20:00,44.64,44.66,44.58,44.59,671056.0,38.232,38.2491,38.1806,38.1891,671056.0
2019-04-24 14:30:00,44.58,44.58,44.52,44.54,672940.0,38.1806,38.1806,38.1292,38.1463,672940.0
2019-04-24 14:40:00,44.54,44.62,44.53,44.6,748652.0,38.1463,38.2148,38.1378,38.1977,748652.0
2019-04-24 14:50:00,44.61,44.61,44.58,44.59,278015.0,38.2063,38.2063,38.1806,38.1891,278015.0
2019-04-24 15:00:00,44.59,44.64,44.59,44.63,459350.0,38.1891,38.232,38.1891,38.2234,459350.0
2019-04-24 15:10:00,44.63,44.65,44.61,44.64,533453.0,38.2234,38.2405,38.2063,38.232,533453.0
2019-04-24 15:20:00,44.64,44.65,44.62,44.64,386670.0,38.232,38.2405,38.2148,38.232,386670.0
2019-04-24 15:30:00,44.64,44.68,44.63,44.65,649805.0,38.232,38.2662,38.2234,38.2405,649805.0
2019-04-24 15:40:00,44.65,44.67,44.63,44.64,534851.0,38.2405,38.2577,38.2234,38.232,534851.0
2019-04-24 15:50:00,44.63,44.69,44.61,44.64,4048222.0,38.2234,38.2748,38.2063,38.232,4048222.0
2019-04-25 09:30:00,44.25,44.26,44.08,44.1,2858515.0,37.8979,37.9065,37.7524,37.7695,2858515.0
2019-04-25 09:40:00,44.1,44.14,44.05,44.14,1516108.0,37.7695,37.8037,37.7267,37.8037,1516108.0
2019-04-25 09:50:00,44.14,44.2,44.13,44.18,1448092.0,37.8037,37.8551,37.7952,37.838,1448092.0
2019-04-25 10:00:00,44.18,44.22,44.16,44.21,565438.0,37.838,37.8723,37.8209,37.8637,565438.0
2019-04-25 10:10:00,44.21,44.21,44.1,44.15,555685.0,37.8637,37.8637,37.7695,37.8123,555685.0
2019-04-25 10:20:00,44.15,44.17,44.09,44.14,1819568.0,37.8123,37.8294,37.7609,37.8037,1819568.0
2019-04-25 10:30:00,44.13,44.16,44.08,44.14,817776.0,37.7952,37.8209,37.7524,37.8037,817776.0
2019-04-25 10:40:00,44.13,44.16,44.1,44.16,942390.0,37.7952,37.8209,37.7695,37.8209,942390.0
2019-04-25 10:50:00,44.16,44.21,44.11,44.2,432633.0,37.8209,37.8637,37.778,37.8551,432633.0
2019-04-25 11:00:00,44.19,44.24,44.18,44.2,629130.0,37.8466,37.8894,37.838,37.8551,629130.0
2019-04-25 11:10:00,44.2,44.24,44.16,44.2,404877.0,37.8551,37.8894,37.8209,37.8551,404877.0
2019-04-25 11:20:00,44.2,44.28,44.19,44.23,958926.0,37.8551,37.9236,37.8466,37.8808,958926.0
2019-04-25 11:30:00,44.23,44.26,44.21,44.24,932069.0,37.8808,37.9065,37.8637,37.8894,932069.0
2019-04-25 11:40:00,44.24,44.29,44.24,44.25,291052.0,37.8894,37.9322,37.8894,37.8979,291052.0
2019-04-25 11:50:00,44.25,44.3,44.24,44.26,426645.0,37.8979,37.9408,37.8894,37.9065,426645.0
2019-04-25 12:00:00,44.26,44.29,44.26,44.27,167697.0,37.9065,37.9322,37.9065,37.9151,167697.0
2019-04-25 12:10:00,44.26,44.27,44.23,44.27,100656.0,37.9065,37.9151,37.8808,37.9151,100656.0
2019-04-25 12:20:00,44.27,44.28,44.22,44.22,229165.0,37.9151,37.9236,37.8723,37.8723,229165.0
2019-04-25 12:30:00,44.23,44.25,44.21,44.25,249348.0,37.8808,37.8979,37.8637,37.8979,249348.0
2019-04-25 12:40:00,44.24,44.26,44.22,44.25,334496.0,37.8894,37.9065,37.8723,37.8979,334496.0
2019-04-25 12:50:00,44.25,44.26,44.22,44.23,643872.0,37.8979,37.9065,37.8723,37.8808,643872.0
2019-04-25 13:00:00,44.23,44.24,44.19,44.21,415877.0,37.8808,37.8894,37.8466,37.8637,415877.0
2019-04-25 13:10:00,44.21,44.23,44.2,44.22,125193.0,37.8637,37.8808,37.8551,37.8723,125193.0
2019-04-25 13:20:00,44.22,44.24,44.21,44.24,169681.0,37.8723,37.8894,37.8637,37.8894,169681.0
2019-04-25 13:30:00,44.24,44.25,44.22,44.24,159005.0,37.8894,37.8979,37.8723,37.8894,159005.0
2019-04-25 13:40:00,44.24,44.29,44.23,44.28,370555.0,37.8894,37.9322,37.8808,37.9236,370555.0
2019-04-25 13:50:00,44.27,44.28,44.24,44.27,109862.0,37.9151,37.9236,37.8894,37.9151,109862.0
2019-04-25 14:00:00,44.27,44.3,44.27,44.27,89234.0,37.9151,37.9408,37.9151,37.9151,89234.0
2019-04-25 14:10:00,44.27,44.31,44.27,44.3,194360.0,37.9151,37.9493,37.9151,37.9408,194360.0
2019-04-25 14:20:00,44.3,44.3,44.26,44.28,131494.0,37.9408,37.9408,37.9065,37.9236,131494.0
2019-04-25 14:30:00,44.28,44.3,44.26,44.28,386477.0,37.9236,37.9408,37.9065,37.9236,386477.0
2019-04-25 14:40:00,44.27,44.29,44.27,44.27,85412.0,37.9151,37.9322,37.9151,37.9151,85412.0
2019-04-25 14:50:00,44.28,44.3,44.27,44.29,212624.0,37.9236,37.9408,37.9151,37.9322,212624.0
2019-04-25 15:00:00,44.29,44.3,44.26,44.28,187149.0,37.9322,37.9408,37.9065,37.9236,187149.0
2019-04-25 15:10:00,44.29,44.29,44.27,44.29,190920.0,37.9322,37.9322,37.9151,37.9322,190920.0
2019-04-25 15:20:00,44.29,44.32,44.28,44.3,281105.0,37.9322,37.9579,37.9236,37.9408,281105.0
2019-04-25 15:30:00,44.31,44.32,44.28,44.3,343787.0,37.9493,37.9579,37.9236,37.9408,343787.0
2019-04-25 15:40:00,44.3,44.33,44.3,44.32,484823.0,37.9408,37.9665,37.9408,37.9579,484823.0
2019-04-25 15:50:00,44.32,44.34,44.31,44.33,1822720.0,37.9579,37.975,37.9493,37.9665,1822720.0
2019-04-26 09:30:00,44.54,44.55,44.42,44.44,1015125.0,38.1463,38.1549,38.0435,38.0607,1015125.0
2019-04-26 09:40:00,44.44,44.47,44.39,44.43,1473844.0,38.0607,38.0864,38.0179,38.0521,1473844.0
2019-04-26 09:50:00,44.43,44.45,44.38,44.4,404431.0,38.0521,38.0692,38.0093,38.0264,404431.0
2019-04-26 10:00:00,44.4,44.45,44.37,44.44,699687.0,38.0264,38.0692,38.0007,38.0607,699687.0
2019-04-26 10:10:00,44.44,44.49,44.43,44.48,365851.0,38.0607,38.1035,38.0521,38.0949,365851.0
2019-04-26 10:20:00,44.48,44.57,44.48,44.56,1256364.0,38.0949,38.172,38.0949,38.1634,1256364.0
2019-04-26 10:30:00,44.56,44.59,44.54,44.57,928385.0,38.1634,38.1891,38.1463,38.172,928385.0
2019-04-26 10:40:00,44.56,44.57,44.52,44.53,443899.0,38.1634,38.172,38.1292,38.1378,443899.0
2019-04-26 10:50:00,44.53,44.59,44.52,44.53,312841.0,38.1378,38.1891,38.1292,38.1378,312841.0
2019-04-26 11:00:00,44.53,44.56,44.51,44.55,267524.0,38.1378,38.1634,38.1206,38.1549,267524.0
2019-04-26 11:10:00,44.56,44.6,44.55,44.58,343136.0,38.1634,38.1977,38.1549,38.1806,343136.0
2019-04-26 11:20:00,44.58,44.62,44.57,44.61,537471.0,38.1806,38.2148,38.172,38.2063,537471.0
2019-04-26 11:30:00,44.61,44.61,44.57,44.58,263352.0,38.2063,38.2063,38.172,38.1806,263352.0
2019-04-26 11:40:00,44.58,44.61,44.57,44.6,251447.0,38.1806,38.2063,38.172,38.1977,251447.0
2019-04-26 11:50:00,44.6,44.61,44.55,44.56,285362.0,38.1977,38.2063,38.1549,38.1634,285362.0
2019-04-26 12:00:00,44.56,44.57,44.54,44.55,273373.0,38.1634,38.172,38.1463,38.1549,273373.0
2019-04-26 12:10:00,44.54,44.56,44.54,44.55,223868.0,38.1463,38.1634,38.1463,38.1549,223868.0
2019-04-26 12:20:00,44.55,44.55,44.53,44.54,93987.0,38.1549,38.1549,38.1378,38.1463,93987.0
2019-04-26 12:30:00,44.54,44.56,44.53,44.54,205146.0,38.1463,38.1634,38.1378,38.1463,205146.0
2019-04-26 12:40:00,44.54,44.54,44.52,44.53,197753.0,38.1463,38.1463,38.1292,38.1378,197753.0
2019-04-26 12:50:00,44.53,44.54,44.49,44.52,817757.0,38.1378,38.1463,38.1035,38.1292,817757.0
2019-04-26 13:00:00,44.51,44.51,44.48,44.48,244377.0,38.1206,38.1206,38.0949,38.0949,244377.0
2019-04-26 13:10:00,44.48,44.5,44.48,44.5,74555.0,38.0949,38.1121,38.0949,38.1121,74555.0
2019-04-26 13:20:00,44.49,44.5,44.46,44.48,214405.0,38.1035,38.1121,38.0778,38.0949,214405.0
2019-04-26 13:30:00,44.49,44.5,44.45,44.46,168933.0,38.1035,38.1121,38.0692,38.0778,168933.0
2019-04-26 13:40:00,44.46,44.48,44.45,44.48,143041.0,38.0778,38.0949,38.0692,38.0949,143041.0
2019-04-26 13:50:00,44.48,44.5,44.47,44.49,91075.0,38.0949,38.1121,38.0864,38.1035,91075.0
2019-04-26 14:00:00,44.48,44.5,44.44,44.49,171856.0,38.0949,38.1121,38.0607,38.1035,171856.0
2019-04-26 14:10:00,44.49,44.52,44.48,44.51,163791.0,38.1035,38.1292,38.0949,38.1206,163791.0
2019-04-26 14:20:00,44.51,44.55,44.51,44.54,145555.0,38.1206,38.1549,38.1206,38.1463,145555.0
2019-04-26 14:30:00,44.54,44.55,44.52,44.53,169325.0,38.1463,38.1549,38.1292,38.1378,169325.0
2019-04-26 14:40:00,44.52,44.53,44.48,44.49,463097.0,38.1292,38.1378,38.0949,38.1035,463097.0
2019-04-26 14:50:00,44.49,44.51,44.48,44.5,158761.0,38.1035,38.1206,38.0949,38.1121,158761.0
2019-04-26 15:00:00,44.5,44.56,44.5,44.53,509657.0,38.1121,38.1634,38.1121,38.1378,509657.0
2019-04-26 15:10:00,44.54,44.54,44.5,44.51,263826.0,38.1463,38.1463,38.1121,38.1206,263826.0
2019-04-26 15:20:00,44.51,44.52,44.5,44.5,248703.0,38.1206,38.1292,38.1121,38.1121,248703.0
2019-04-26 15:30:00,44.5,44.53,44.48,44.51,479056.0,38.1121,38.1378,38.0949,38.1206,479056.0
2019-04-26 15:40:00,44.51,44.54,44.5,44.52,519144.0,38.1206,38.1463,38.1121,38.1292,519144.0
2019-04-26 15:50:00,44.52,44.6,44.52,44.6,2031666.0,38.1292,38.1977,38.1292,38.1977,2031666.0
2019-04-29 09:30:00,44.77,44.8,44.74,44.77,559997.0,38.3433,38.369,38.3176,38.3433,559997.0
2019-04-29 09:40:00,44.77,44.78,44.73,44.75,350357.0,38.3433,38.3519,38.309,38.3262,350357.0
2019-04-29 09:50:00,44.75,44.75,44.7,44.7,396980.0,38.3262,38.3262,38.2834,38.2834,396980.0
2019-04-29 10:00:00,44.7,44.72,44.68,44.7,372871.0,38.2834,38.3005,38.2662,38.2834,372871.0
2019-04-29 10:10:00,44.69,44.73,44.69,44.72,296295.0,38.2748,38.309,38.2748,38.3005,296295.0
2019-04-29 10:20:00,44.73,44.75,44.71,44.73,174811.0,38.309,38.3262,38.2919,38.309,174811.0
2019-04-29 10:30:00,44.73,44.79,44.72,44.78,349845.0,38.309,38.3604,38.3005,38.3519,349845.0
2019-04-29 10:40:00,44.78,44.81,44.77,44.8,160814.0,38.3519,38.3776,38.3433,38.369,160814.0
2019-04-29 10:50:00,44.8,44.81,44.79,44.8,286810.0,38.369,38.3776,38.3604,38.369,286810.0
2019-04-29 11:00:00,44.8,44.8,44.76,44.78,269926.0,38.369,38.369,38.3347,38.3519,269926.0
2019-04-29 11:10:00,44.78,44.79,44.75,44.75,321080.0,38.3519,38.3604,38.3262,38.3262,321080.0
2019-04-29 11:20:00,44.76,44.77,44.74,44.76,414705.0,38.3347,38.3433,38.3176,38.3347,414705.0
2019-04-29 11:30:00,44.76,44.77,44.74,44.75,227409.0,38.3347,38.3433,38.3176,38.3262,227409.0
2019-04-29 11:40:00,44.74,44.76,44.71,44.72,299192.0,38.3176,38.3347,38.2919,38.3005,299192.0
2019-04-29 11:50:00,44.72,44.74,44.71,44.73,130604.0,38.3005,38.3176,38.2919,38.309,130604.0
2019-04-29 12:00:00,44.73,44.76,44.71,44.76,81209.0,38.309,38.3347,38.2919,38.3347,81209.0
2019-04-29 12:10:00,44.76,44.78,44.75,44.77,246265.0,38.3347,38.3519,38.3262,38.3433,246265.0
2019-04-29 12:20:00,44.77,44.79,44.76,44.78,214389.0,38.3433,38.3604,38.3347,38.3519,214389.0
2019-04-29 12:30:00,44.77,44.8,44.77,44.79,252346.0,38.3433,38.369,38.3433,38.3604,252346.0
2019-04-29 12:40:00,44.79,44.79,44.75,44.76,1099926.0,38.3604,38.3604,38.3262,38.3347,1099926.0
2019-04-29 12:50:00,44.76,44.8,44.74,44.78,1375359.0,38.3347,38.369,38.3176,38.3519,1375359.0
2019-04-29 13:00:00,44.78,44.78,44.74,44.75,318382.0,38.3519,38.3519,38.3176,38.3262,318382.0
2019-04-29 13:10:00,44.75,44.77,44.73,44.77,132645.0,38.3262,38.3433,38.309,38.3433,132645.0
2019-04-29 13:20:00,44.77,44.78,44.75,44.76,131764.0,38.3433,38.3519,38.3262,38.3347,131764.0
2019-04-29 13:30:00,44.76,44.76,44.75,44.76,108514.0,38.3347,38.3347,38.3262,38.3347,108514.0
2019-04-29 13:40:00,44.76,44.76,44.73,44.73,198107.0,38.3347,38.3347,38.309,38.309,198107.0
2019-04-29 13:50:00,44.74,44.76,44.73,44.75,242059.0,38.3176,38.3347,38.309,38.3262,242059.0
2019-04-29 14:00:00,44.74,44.77,44.74,44.77,169865.0,38.3176,38.3433,38.3176,38.3433,169865.0
2019-04-29 14:10:00,44.77,44.79,44.73,44.79,379369.0,38.3433,38.3604,38.309,38.3604,379369.0
2019-04-29 14:20:00,44.79,44.79,44.76,44.77,183811.0,38.3604,38.3604,38.3347,38.3433,183811.0
2019-04-29 14:30:00,44.77,44.77,44.74,44.76,185183.0,38.3433,38.3433,38.3176,38.3347,185183.0
2019-04-29 14:40:00,44.76,44.76,44.74,44.74,142985.0,38.3347,38.3347,38.3176,38.3176,142985.0
2019-04-29 14:50:00,44.74,44.75,44.73,44.74,96198.0,38.3176,38.3262,38.309,38.3176,96198.0
2019-04-29 15:00:00,44.75,44.78,44.74,44.76,255318.0,38.3262,38.3519,38.3176,38.3347,255318.0
2019-04-29 15:10:00,44.77,44.77,44.74,44.77,147387.0,38.3433,38.3433,38.3176,38.3433,147387.0
2019-04-29 15:20:00,44.77,44.78,44.74,44.75,205169.0,38.3433,38.3519,38.3176,38.3262,205169.0
2019-04-29 15:30:00,44.74,44.77,44.74,44.77,307107.0,38.3176,38.3433,38.3176,38.3433,307107.0
2019-04-29 15:40:00,44.77,44.77,44.73,44.75,481352.0,38.3433,38.3433,38.309,38.3262,481352.0
2019-04-29 15:50:00,44.75,44.78,44.72,44.76,1822640.0,38.3262,38.3519,38.3005,38.3347,1822640.0
2019-04-30 09:30:00,44.52,44.53,44.43,44.51,574847.0,38.1292,38.1378,38.0521,38.1206,574847.0
2019-04-30 09:40:00,44.51,44.53,44.49,44.53,580898.0,38.1206,38.1378,38.1035,38.1378,580898.0
2019-04-30 09:50:00,44.52,44.52,44.48,44.52,204767.0,38.1292,38.1292,38.0949,38.1292,204767.0
2019-04-30 10:00:00,44.51,44.53,44.46,44.47,503143.0,38.1206,38.1378,38.0778,38.0864,503143.0
2019-04-30 10:10:00,44.47,44.48,44.42,44.42,411053.0,38.0864,38.0949,38.0435,38.0435,411053.0
2019-04-30 10:20:00,44.43,44.43,44.35,44.39,516557.0,38.0521,38.0521,37.9836,38.0179,516557.0
2019-04-30 10:30:00,44.39,44.42,44.36,44.37,532235.0,38.0179,38.0435,37.9922,38.0007,532235.0
2019-04-30 10:40:00,44.37,44.39,44.36,44.37,698890.0,38.0007,38.0179,37.9922,38.0007,698890.0
2019-04-30 10:50:00,44.36,44.4,44.36,44.38,472091.0,37.9922,38.0264,37.9922,38.0093,472091.0
2019-04-30 11:00:00,44.38,44.38,44.28,44.3,918688.0,38.0093,38.0093,37.9236,37.9408,918688.0
2019-04-30 11:10:00,44.3,44.36,44.29,44.35,935430.0,37.9408,37.9922,37.9322,37.9836,935430.0
2019-04-30 11:20:00,44.35,44.4,44.34,44.38,509672.0,37.9836,38.0264,37.975,38.0093,509672.0
2019-04-30 11:30:00,44.38,44.46,44.38,44.46,537716.0,38.0093,38.0778,38.0093,38.0778,537716.0
2019-04-30 11:40:00,44.46,44.48,44.44,44.48,308949.0,38.0778,38.0949,38.0607,38.0949,308949.0
2019-04-30 11:50:00,44.48,44.52,44.47,44.48,462737.0,38.0949,38.1292,38.0864,38.0949,462737.0
2019-04-30 12:00:00,44.48,44.5,44.46,44.49,202420.0,38.0949,38.1121,38.0778,38.1035,202420.0
2019-04-30 12:10:00,44.49,44.52,44.48,44.51,407010.0,38.1035,38.1292,38.0949,38.1206,407010.0
2019-04-30 12:20:00,44.51,44.51,44.47,44.5,707981.0,38.1206,38.1206,38.0864,38.1121,707981.0
2019-04-30 12:30:00,44.5,44.51,44.49,44.5,364082.0,38.1121,38.1206,38.1035,38.1121,364082.0
2019-04-30 12:40:00,44.5,44.51,44.44,44.45,671190.0,38.1121,38.1206,38.0607,38.0692,671190.0
2019-04-30 12:50:00,44.45,44.45,44.41,44.44,527480.0,38.0692,38.0692,38.035,38.0607,527480.0
2019-04-30 13:00:00,44.45,44.5,44.45,44.46,355455.0,38.0692,38.1121,38.0692,38.0778,355455.0
2019-04-30 13:10:00,44.46,44.47,44.45,44.47,162596.0,38.0778,38.0864,38.0692,38.0864,162596.0
2019-04-30 13:20:00,44.46,44.47,44.43,44.44,457890.0,38.0778,38.0864,38.0521,38.0607,457890.0
2019-04-30 13:30:00,44.43,44.52,44.43,44.52,492693.0,38.0521,38.1292,38.0521,38.1292,492693.0
2019-04-30 13:40:00,44.52,44.59,44.51,44.59,440147.0,38.1292,38.1891,38.1206,38.1891,440147.0
2019-04-30 13:50:00,44.59,44.6,44.56,44.59,292805.0,38.1891,38.1977,38.1634,38.1891,292805.0
2019-04-30 14:00:00,44.59,44.63,44.55,44.56,518704.0,38.1891,38.2234,38.1549,38.1634,518704.0
2019-04-30 14:10:00,44.57,44.6,44.55,44.58,150412.0,38.172,38.1977,38.1549,38.1806,150412.0
2019-04-30 14:20:00,44.59,44.66,44.58,44.63,292073.0,38.1891,38.2491,38.1806,38.2234,292073.0
2019-04-30 14:30:00,44.63,44.63,44.56,44.59,201072.0,38.2234,38.2234,38.1634,38.1891,201072.0
2019-04-30 14:40:00,44.59,44.6,44.57,44.59,202215.0,38.1891,38.1977,38.172,38.1891,202215.0
2019-04-30 14:50:00,44.59,44.59,44.53,44.54,328879.0,38.1891,38.1891,38.1378,38.1463,328879.0
2019-04-30 15:00:00,44.55,44.56,44.53,44.54,235804.0,38.1549,38.1634,38.1378,38.1463,235804.0
2019-04-30 15:10:00,44.54,44.55,44.48,44.48,126377.0,38.1463,38.1549,38.0949,38.0949,126377.0
2019-04-30 15:20:00,44.49,44.53,44.47,44.48,346186.0,38.1035,38.1378,38.0864,38.0949,346186.0
2019-04-30 15:30:00,44.49,44.52,44.48,44.51,312542.0,38.1035,38.1292,38.0949,38.1206,312542.0
2019-04-30 15:40:00,44.51,44.52,44.46,44.48,653787.0,38.1206,38.1292,38.0778,38.0949,653787.0
2019-04-30 15:50:00,44.48,44.57,44.48,44.5,2177087.0,38.0949,38.172,38.0949,38.1121,2177087.0
2019-05-01 09:30:00,44.68,44.68,44.54,44.59,456889.0,38.2662,38.2662,38.1463,38.1891,456889.0
2019-05-01 09:40:00,44.59,44.61,44.55,44.55,192619.0,38.1891,38.2063,38.1549,38.1549,192619.0
2019-05-01 09:50:00,44.55,44.58,44.5,44.53,278033.0,38.1549,38.1806,38.1121,38.1378,278033.0
2019-05-01 10:00:00,44.52,44.65,44.48,44.62,761732.0,38.1292,38.2405,38.0949,38.2148,761732.0
2019-05-01 10:10:00,44.63,44.66,44.62,44.65,226464.0,38.2234,38.2491,38.2148,38.2405,226464.0
2019-05-01 10:20:00,44.65,44.68,44.62,44.63,291917.0,38.2405,38.2662,38.2148,38.2234,291917.0
2019-05-01 10:30:00,44.63,44.63,44.58,44.59,433785.0,38.2234,38.2234,38.1806,38.1891,433785.0
2019-05-01 10:40:00,44.59,44.59,44.54,44.56,399663.0,38.1891,38.1891,38.1463,38.1634,399663.0
2019-05-01 10:50:00,44.56,44.56,44.52,44.55,531184.0,38.1634,38.1634,38.1292,38.1549,531184.0
2019-05-01 11:00:00,44.55,44.6,44.53,44.59,213558.0,38.1549,38.1977,38.1378,38.1891,213558.0
2019-05-01 11:10:00,44.59,44.63,44.58,44.59,178457.0,38.1891,38.2234,38.1806,38.1891,178457.0
2019-05-01 11:20:00,44.59,44.64,44.58,44.63,170253.0,38.1891,38.232,38.1806,38.2234,170253.0
2019-05-01 11:30:00,44.63,44.74,44.63,44.74,841567.0,38.2234,38.3176,38.2234,38.3176,841567.0
2019-05-01 11:40:00,44.73,44.77,44.7,44.71,671078.0,38.309,38.3433,38.2834,38.2919,671078.0
2019-05-01 11:50:00,44.7,44.71,44.66,44.66,488092.0,38.2834,38.2919,38.2491,38.2491,488092.0
2019-05-01 12:00:00,44.67,44.68,44.63,44.65,196677.0,38.2577,38.2662,38.2234,38.2405,196677.0
2019-05-01 12:10:00,44.65,44.66,44.63,44.64,158892.0,38.2405,38.2491,38.2234,38.232,158892.0
2019-05-01 12:20:00,44.63,44.63,44.56,44.6,263610.0,38.2234,38.2234,38.1634,38.1977,263610.0
2019-05-01 12:30:00,44.59,44.61,44.55,44.59,261974.0,38.1891,38.2063,38.1549,38.1891,261974.0
2019-05-01 12:40:00,44.59,44.63,44.57,44.59,399360.0,38.1891,38.2234,38.172,38.1891,399360.0
2019-05-01 12:50:00,44.59,44.62,44.57,44.6,217855.0,38.1891,38.2148,38.172,38.1977,217855.0
2019-05-01 13:00:00,44.6,44.67,44.59,44.66,819066.0,38.1977,38.2577,38.1891,38.2491,819066.0
2019-05-01 13:10:00,44.66,44.66,44.63,44.66,277788.0,38.2491,38.2491,38.2234,38.2491,277788.0
2019-05-01 13:20:00,44.65,44.69,44.64,44.68,124801.0,38.2405,38.2748,38.232,38.2662,124801.0
2019-05-01 13:30:00,44.68,44.69,44.65,44.67,168654.0,38.2662,38.2748,38.2405,38.2577,168654.0
2019-05-01 13:40:00,44.68,44.68,44.65,44.68,159170.0,38.2662,38.2662,38.2405,38.2662,159170.0
2019-05-01 13:50:00,44.68,44.68,44.64,44.66,305499.0,38.2662,38.2662,38.232,38.2491,305499.0
2019-05-01 14:00:00,44.68,44.91,44.62,44.91,1290236.0,38.2662,38.4632,38.2148,38.4632,1290236.0
2019-05-01 14:10:00,44.91,44.92,44.81,44.91,910949.0,38.4632,38.4718,38.3776,38.4632,910949.0
2019-05-01 14:20:00,44.91,44.98,44.89,44.91,2922792.0,38.4632,38.5232,38.4461,38.4632,2922792.0
2019-05-01 14:30:00,44.91,44.93,44.49,44.49,2891174.0,38.4632,38.4803,38.1035,38.1035,2891174.0
2019-05-01 14:40:00,44.49,44.59,44.43,44.54,1168703.0,38.1035,38.1891,38.0521,38.1463,1168703.0
2019-05-01 14:50:00,44.55,44.63,44.52,44.57,599866.0,38.1549,38.2234,38.1292,38.172,599866.0
2019-05-01 15:00:00,44.56,44.61,44.49,44.51,714143.0,38.1634,38.2063,38.1035,38.1206,714143.0
2019-05-01 15:10:00,44.52,44.57,44.45,44.53,2238385.0,38.1292,38.172,38.0692,38.1378,2238385.0
2019-05-01 15:20:00,44.53,44.54,44.33,44.4,1668955.0,38.1378,38.1463,37.9665,38.0264,1668955.0
2019-05-01 15:30:00,44.4,44.42,44.36,44.39,653846.0,38.0264,38.0435,37.9922,38.0179,653846.0
2019-05-01 15:40:00,44.39,44.42,44.3,44.33,1162103.0,38.0179,38.0435,37.9408,37.9665,1162103.0
2019-05-01 15:50:00,44.33,44.34,44.25,44.29,2648641.0,37.9665,37.975,37.8979,37.9322,2648641.0
2019-05-02 09:30:00,44.33,44.38,44.29,44.34,869234.0,37.9665,38.0093,37.9322,37.975,869234.0
2019-05-02 09:40:00,44.34,44.4,44.33,44.39,466636.0,37.975,38.0264,37.9665,38.0179,466636.0
2019-05-02 09:50:00,44.38,44.39,44.36,44.38,376571.0,38.0093,38.0179,37.9922,38.0093,376571.0
2019-05-02 10:00:00,44.38,44.41,44.37,44.4,436213.0,38.0093,38.035,38.0007,38.0264,436213.0
2019-05-02 10:10:00,44.4,44.44,44.39,44.4,325354.0,38.0264,38.0607,38.0179,38.0264,325354.0
2019-05-02 10:20:00,44.41,44.41,44.33,44.35,194886.0,38.035,38.035,37.9665,37.9836,194886.0
2019-05-02 10:30:00,44.34,44.38,44.32,44.38,182866.0,37.975,38.0093,37.9579,38.0093,182866.0
2019-05-02 10:40:00,44.37,44.38,44.31,44.35,388078.0,38.0007,38.0093,37.9493,37.9836,388078.0
2019-05-02 10:50:00,44.34,44.35,44.28,44.29,199726.0,37.975,37.9836,37.9236,37.9322,199726.0
2019-05-02 11:00:00,44.3,44.34,44.28,44.33,218799.0,37.9408,37.975,37.9236,37.9665,218799.0
2019-05-02 11:10:00,44.34,44.34,44.23,44.23,588831.0,37.975,37.975,37.8808,37.8808,588831.0
2019-05-02 11:20:00,44.23,44.24,44.13,44.15,687412.0,37.8808,37.8894,37.7952,37.8123,687412.0
2019-05-02 11:30:00,44.15,44.21,44.13,44.14,757986.0,37.8123,37.8637,37.7952,37.8037,757986.0
2019-05-02 11:40:00,44.14,44.17,44.04,44.08,779171.0,37.8037,37.8294,37.7181,37.7524,779171.0
2019-05-02 11:50:00,44.08,44.09,44.01,44.08,511027.0,37.7524,37.7609,37.6924,37.7524,511027.0
2019-05-02 12:00:00,44.09,44.11,44.06,44.1,470518.0,37.7609,37.778,37.7352,37.7695,470518.0
2019-05-02 12:10:00,44.1,44.12,44.06,44.09,191579.0,37.7695,37.7866,37.7352,37.7609,191579.0
2019-05-02 12:20:00,44.09,44.14,44.09,44.12,353318.0,37.7609,37.8037,37.7609,37.7866,353318.0
2019-05-02 12:30:00,44.13,44.17,44.1,44.14,449569.0,37.7952,37.8294,37.7695,37.8037,449569.0
2019-05-02 12:40:00,44.14,44.16,44.09,44.13,405976.0,37.8037,37.8209,37.7609,37.7952,405976.0
2019-05-02 12:50:00,44.13,44.15,44.1,44.14,349101.0,37.7952,37.8123,37.7695,37.8037,349101.0
2019-05-02 13:00:00,44.13,44.15,44.08,44.14,320212.0,37.7952,37.8123,37.7524,37.8037,320212.0
2019-05-02 13:10:00,44.14,44.18,44.14,44.15,198247.0,37.8037,37.838,37.8037,37.8123,198247.0
2019-05-02 13:20:00,44.16,44.19,44.13,44.15,148614.0,37.8209,37.8466,37.7952,37.8123,148614.0
2019-05-02 13:30:00,44.15,44.22,44.14,44.22,673606.0,37.8123,37.8723,37.8037,37.8723,673606.0
2019-05-02 13:40:00,44.22,44.23,44.16,44.17,316394.0,37.8723,37.8808,37.8209,37.8294,316394.0
2019-05-02 13:50:00,44.17,44.19,44.15,44.16,245388.0,37.8294,37.8466,37.8123,37.8209,245388.0
2019-05-02 14:00:00,44.16,44.16,44.11,44.12,299167.0,37.8209,37.8209,37.778,37.7866,299167.0
2019-05-02 14:10:00,44.12,44.17,44.11,44.15,248617.0,37.7866,37.8294,37.778,37.8123,248617.0
2019-05-02 14:20:00,44.15,44.2,44.14,44.16,279233.0,37.8123,37.8551,37.8037,37.8209,279233.0
2019-05-02 14:30:00,44.16,44.2,44.13,44.14,174425.0,37.8209,37.8551,37.7952,37.8037,174425.0
2019-05-02 14:40:00,44.14,44.16,44.09,44.09,760319.0,37.8037,37.8209,37.7609,37.7609,760319.0
2019-05-02 14:50:00,44.09,44.14,44.07,44.12,422687.0,37.7609,37.8037,37.7438,37.7866,422687.0
2019-05-02 15:00:00,44.13,44.16,44.12,44.15,174364.0,37.7952,37.8209,37.7866,37.8123,174364.0
2019-05-02 15:10:00,44.14,44.17,44.14,44.16,182343.0,37.8037,37.8294,37.8037,37.8209,182343.0
2019-05-02 15:20:00,44.16,44.19,44.15,44.17,155451.0,37.8209,37.8466,37.8123,37.8294,155451.0
2019-05-02 15:30:00,44.17,44.19,44.15,44.17,241475.0,37.8294,37.8466,37.8123,37.8294,241475.0
2019-05-02 15:40:00,44.17,44.18,44.14,44.16,754015.0,37.8294,37.838,37.8037,37.8209,754015.0
2019-05-02 15:50:00,44.16,44.18,44.12,44.17,2608695.0,37.8209,37.838,37.7866,37.8294,2608695.0
2019-05-03 09:30:00,44.68,44.77,44.65,44.76,1297680.0,38.2662,38.3433,38.2405,38.3347,1297680.0
2019-05-03 09:40:00,44.76,44.78,44.71,44.77,407011.0,38.3347,38.3519,38.2919,38.3433,407011.0
2019-05-03 09:50:00,44.77,44.79,44.72,44.76,1180579.0,38.3433,38.3604,38.3005,38.3347,1180579.0
2019-05-03 10:00:00,44.76,44.84,44.75,44.81,593860.0,38.3347,38.4033,38.3262,38.3776,593860.0
2019-05-03 10:10:00,44.82,44.83,44.76,44.78,722456.0,38.3861,38.3947,38.3347,38.3519,722456.0
2019-05-03 10:20:00,44.79,44.81,44.77,44.8,319930.0,38.3604,38.3776,38.3433,38.369,319930.0
2019-05-03 10:30:00,44.8,44.84,44.78,44.8,260455.0,38.369,38.4033,38.3519,38.369,260455.0
2019-05-03 10:40:00,44.8,44.88,44.79,44.88,408955.0,38.369,38.4375,38.3604,38.4375,408955.0
2019-05-03 10:50:00,44.88,44.9,44.85,44.89,280826.0,38.4375,38.4546,38.4118,38.4461,280826.0
2019-05-03 11:00:00,44.89,44.95,44.86,44.95,631961.0,38.4461,38.4975,38.4204,38.4975,631961.0
2019-05-03 11:10:00,44.95,44.96,44.91,44.91,243319.0,38.4975,38.506,38.4632,38.4632,243319.0
2019-05-03 11:20:00,44.91,44.92,44.85,44.88,727284.0,38.4632,38.4718,38.4118,38.4375,727284.0
2019-05-03 11:30:00,44.87,44.88,44.82,44.83,724852.0,38.4289,38.4375,38.3861,38.3947,724852.0
2019-05-03 11:40:00,44.84,44.89,44.84,44.87,402967.0,38.4033,38.4461,38.4033,38.4289,402967.0
2019-05-03 11:50:00,44.87,44.92,44.85,44.91,564225.0,38.4289,38.4718,38.4118,38.4632,564225.0
2019-05-03 12:00:00,44.91,44.93,44.89,44.93,489676.0,38.4632,38.4803,38.4461,38.4803,489676.0
2019-05-03 12:10:00,44.93,44.93,44.89,44.93,175733.0,38.4803,38.4803,38.4461,38.4803,175733.0
2019-05-03 12:20:00,44.93,44.93,44.9,44.91,448977.0,38.4803,38.4803,38.4546,38.4632,448977.0
2019-05-03 12:30:00,44.92,44.93,44.9,44.9,375744.0,38.4718,38.4803,38.4546,38.4546,375744.0
2019-05-03 12:40:00,44.9,44.91,44.87,44.88,473710.0,38.4546,38.4632,38.4289,38.4375,473710.0
2019-05-03 12:50:00,44.89,44.9,44.87,44.89,383277.0,38.4461,38.4546,38.4289,38.4461,383277.0
2019-05-03 13:00:00,44.89,44.89,44.86,44.87,124317.0,38.4461,38.4461,38.4204,38.4289,124317.0
2019-05-03 13:10:00,44.87,44.88,44.85,44.88,494903.0,38.4289,38.4375,38.4118,38.4375,494903.0
2019-05-03 13:20:00,44.88,44.91,44.87,44.91,295170.0,38.4375,38.4632,38.4289,38.4632,295170.0
2019-05-03 13:30:00,44.9,44.91,44.89,44.89,99143.0,38.4546,38.4632,38.4461,38.4461,99143.0
2019-05-03 13:40:00,44.9,44.9,44.88,44.9,219453.0,38.4546,38.4546,38.4375,38.4546,219453.0
2019-05-03 13:50:00,44.9,44.93,44.89,44.92,268142.0,38.4546,38.4803,38.4461,38.4718,268142.0
2019-05-03 14:00:00,44.92,44.92,44.88,44.88,352070.0,38.4718,38.4718,38.4375,38.4375,352070.0
2019-05-03 14:10:00,44.88,44.89,44.86,44.87,254130.0,38.4375,38.4461,38.4204,38.4289,254130.0
2019-05-03 14:20:00,44.87,44.88,44.85,44.86,289537.0,38.4289,38.4375,38.4118,38.4204,289537.0
2019-05-03 14:30:00,44.86,44.86,44.84,44.85,204823.0,38.4204,38.4204,38.4033,38.4118,204823.0
2019-05-03 14:40:00,44.84,44.89,44.84,44.88,634564.0,38.4033,38.4461,38.4033,38.4375,634564.0
2019-05-03 14:50:00,44.88,44.88,44.84,44.85,302852.0,38.4375,38.4375,38.4033,38.4118,302852.0
2019-05-03 15:00:00,44.85,44.88,44.82,44.88,225538.0,38.4118,38.4375,38.3861,38.4375,225538.0
2019-05-03 15:10:00,44.87,44.88,44.83,44.83,243355.0,38.4289,38.4375,38.3947,38.3947,243355.0
2019-05-03 15:20:00,44.83,44.86,44.83,44.84,297220.0,38.3947,38.4204,38.3947,38.4033,297220.0
2019-05-03 15:30:00,44.84,44.89,44.84,44.89,570480.0,38.4033,38.4461,38.4033,38.4461,570480.0
2019-05-03 15:40:00,44.89,44.89,44.85,44.86,608093.0,38.4461,38.4461,38.4118,38.4204,608093.0
2019-05-03 15:50:00,44.86,44.92,44.85,44.9,2052716.0,38.4204,38.4718,38.4118,38.4546,2052716.0
2019-05-06 09:30:00,43.19,43.39,43.14,43.39,3105301.0,36.9901,37.1614,36.9473,37.1614,3105301.0
2019-05-06 09:40:00,43.39,43.42,43.36,43.39,2148069.0,37.1614,37.1871,37.1357,37.1614,2148069.0
2019-05-06 09:50:00,43.39,43.43,43.32,43.43,1983232.0,37.1614,37.1957,37.1015,37.1957,1983232.0
2019-05-06 10:00:00,43.42,43.53,43.39,43.5,3760228.0,37.1871,37.2813,37.1614,37.2556,3760228.0
2019-05-06 10:10:00,43.49,43.52,43.46,43.51,1551300.0,37.247,37.2727,37.2214,37.2642,1551300.0
2019-05-06 10:20:00,43.51,43.52,43.47,43.48,1069164.0,37.2642,37.2727,37.2299,37.2385,1069164.0
2019-05-06 10:30:00,43.48,43.5,43.46,43.5,820508.0,37.2385,37.2556,37.2214,37.2556,820508.0
2019-05-06 10:40:00,43.5,43.61,43.48,43.55,955473.0,37.2556,37.3498,37.2385,37.2984,955473.0
2019-05-06 10:50:00,43.55,43.62,43.54,43.62,599332.0,37.2984,37.3584,37.2899,37.3584,599332.0
2019-05-06 11:00:00,43.62,43.62,43.54,43.57,1394365.0,37.3584,37.3584,37.2899,37.3156,1394365.0
2019-05-06 11:10:00,43.57,43.62,43.55,43.58,2335230.0,37.3156,37.3584,37.2984,37.3241,2335230.0
2019-05-06 11:20:00,43.58,43.64,43.58,43.64,700607.0,37.3241,37.3755,37.3241,37.3755,700607.0
2019-05-06 11:30:00,43.64,43.65,43.56,43.62,1182994.0,37.3755,37.3841,37.307,37.3584,1182994.0
2019-05-06 11:40:00,43.61,43.65,43.58,43.59,283160.0,37.3498,37.3841,37.3241,37.3327,283160.0
2019-05-06 11:50:00,43.59,43.6,43.51,43.52,414896.0,37.3327,37.3413,37.2642,37.2727,414896.0
2019-05-06 12:00:00,43.52,43.54,43.48,43.49,388462.0,37.2727,37.2899,37.2385,37.247,388462.0
2019-05-06 12:10:00,43.49,43.53,43.47,43.51,327117.0,37.247,37.2813,37.2299,37.2642,327117.0
2019-05-06 12:20:00,43.51,43.51,43.44,43.48,755522.0,37.2642,37.2642,37.2042,37.2385,755522.0
2019-05-06 12:30:00,43.47,43.54,43.46,43.52,356370.0,37.2299,37.2899,37.2214,37.2727,356370.0
2019-05-06 12:40:00,43.52,43.52,43.46,43.46,281503.0,37.2727,37.2727,37.2214,37.2214,281503.0
2019-05-06 12:50:00,43.47,43.48,43.45,43.46,527068.0,37.2299,37.2385,37.2128,37.2214,527068.0
2019-05-06 13:00:00,43.45,43.48,43.42,43.45,862604.0,37.2128,37.2385,37.1871,37.2128,862604.0
2019-05-06 13:10:00,43.46,43.5,43.45,43.49,413887.0,37.2214,37.2556,37.2128,37.247,413887.0
2019-05-06 13:20:00,43.49,43.52,43.47,43.52,173849.0,37.247,37.2727,37.2299,37.2727,173849.0
2019-05-06 13:30:00,43.52,43.57,43.51,43.54,661789.0,37.2727,37.3156,37.2642,37.2899,661789.0
2019-05-06 13:40:00,43.54,43.56,43.52,43.56,148564.0,37.2899,37.307,37.2727,37.307,148564.0
2019-05-06 13:50:00,43.56,43.56,43.53,43.54,158019.0,37.307,37.307,37.2813,37.2899,158019.0
2019-05-06 14:00:00,43.53,43.57,43.52,43.57,267006.0,37.2813,37.3156,37.2727,37.3156,267006.0
2019-05-06 14:10:00,43.57,43.61,43.56,43.6,301494.0,37.3156,37.3498,37.307,37.3413,301494.0
2019-05-06 14:20:00,43.61,43.62,43.57,43.59,505040.0,37.3498,37.3584,37.3156,37.3327,505040.0
2019-05-06 14:30:00,43.59,43.64,43.59,43.64,225919.0,37.3327,37.3755,37.3327,37.3755,225919.0
2019-05-06 14:40:00,43.63,43.75,43.63,43.7,1465134.0,37.367,37.4697,37.367,37.4269,1465134.0
2019-05-06 14:50:00,43.7,43.75,43.7,43.73,628251.0,37.4269,37.4697,37.4269,37.4526,628251.0
2019-05-06 15:00:00,43.73,43.8,43.72,43.8,917780.0,37.4526,37.5125,37.444,37.5125,917780.0
2019-05-06 15:10:00,43.8,43.81,43.77,43.78,1330003.0,37.5125,37.5211,37.4869,37.4954,1330003.0
2019-05-06 15:20:00,43.78,43.86,43.78,43.8,947794.0,37.4954,37.5639,37.4954,37.5125,947794.0
2019-05-06 15:30:00,43.79,43.83,43.78,43.79,1353569.0,37.504,37.5382,37.4954,37.504,1353569.0
2019-05-06 15:40:00,43.79,43.79,43.75,43.79,1127603.0,37.504,37.504,37.4697,37.504,1127603.0
2019-05-06 15:50:00,43.79,43.8,43.73,43.75,4626959.0,37.504,37.5125,37.4526,37.4697,4626959.0
2019-05-07 09:30:00,42.98,43.04,42.96,43.03,1097250.0,36.8103,36.8616,36.7931,36.8531,1097250.0
2019-05-07 09:40:00,43.02,43.03,42.86,42.87,728241.0,36.8445,36.8531,36.7075,36.716,728241.0
2019-05-07 09:50:00,42.86,42.92,42.8,42.87,1636422.0,36.7075,36.7589,36.6561,36.716,1636422.0
2019-05-07 10:00:00,42.87,42.88,42.76,42.79,583734.0,36.716,36.7246,36.6218,36.6475,583734.0
2019-05-07 10:10:00,42.8,42.8,42.67,42.74,1598823.0,36.6561,36.6561,36.5448,36.6047,1598823.0
2019-05-07 10:20:00,42.74,42.84,42.73,42.84,1036087.0,36.6047,36.6904,36.5961,36.6904,1036087.0
2019-05-07 10:30:00,42.84,42.85,42.71,42.72,1267193.0,36.6904,36.6989,36.579,36.5876,1267193.0
2019-05-07 10:40:00,42.72,42.76,42.68,42.71,791815.0,36.5876,36.6218,36.5533,36.579,791815.0
2019-05-07 10:50:00,42.71,42.75,42.68,42.71,537547.0,36.579,36.6133,36.5533,36.579,537547.0
2019-05-07 11:00:00,42.71,42.75,42.64,42.75,671443.0,36.579,36.6133,36.5191,36.6133,671443.0
2019-05-07 11:10:00,42.75,42.78,42.68,42.73,941169.0,36.6133,36.639,36.5533,36.5961,941169.0
2019-05-07 11:20:00,42.73,42.73,42.64,42.67,928660.0,36.5961,36.5961,36.5191,36.5448,928660.0
2019-05-07 11:30:00,42.68,42.72,42.57,42.65,1224922.0,36.5533,36.5876,36.4591,36.5276,1224922.0
2019-05-07 11:40:00,42.65,42.73,42.6,42.63,1520240.0,36.5276,36.5961,36.4848,36.5105,1520240.0
2019-05-07 11:50:00,42.63,42.63,42.54,42.59,1847121.0,36.5105,36.5105,36.4334,36.4762,1847121.0
2019-05-07 12:00:00,42.58,42.59,42.49,42.52,1015531.0,36.4677,36.4762,36.3906,36.4163,1015531.0
2019-05-07 12:10:00,42.52,42.57,42.49,42.55,1161734.0,36.4163,36.4591,36.3906,36.442,1161734.0
2019-05-07 12:20:00,42.55,42.61,42.55,42.57,2058357.0,36.442,36.4934,36.442,36.4591,2058357.0
2019-05-07 12:30:00,42.58,42.61,42.54,42.59,950642.0,36.4677,36.4934,36.4334,36.4762,950642.0
2019-05-07 12:40:00,42.59,42.6,42.54,42.58,563018.0,36.4762,36.4848,36.4334,36.4677,563018.0
2019-05-07 12:50:00,42.58,42.63,42.55,42.55,598959.0,36.4677,36.5105,36.442,36.442,598959.0
2019-05-07 13:00:00,42.55,42.57,42.42,42.44,1182329.0,36.442,36.4591,36.3306,36.3478,1182329.0
2019-05-07 13:10:00,42.44,42.46,42.35,42.38,2193308.0,36.3478,36.3649,36.2707,36.2964,2193308.0
2019-05-07 13:20:00,42.38,42.38,42.31,42.33,690746.0,36.2964,36.2964,36.2364,36.2536,690746.0
2019-05-07 13:30:00,42.34,42.38,42.31,42.37,1211347.0,36.2621,36.2964,36.2364,36.2878,1211347.0
2019-05-07 13:40:00,42.37,42.41,42.32,42.4,554620.0,36.2878,36.3221,36.245,36.3135,554620.0
2019-05-07 13:50:00,42.4,42.46,42.39,42.42,1035300.0,36.3135,36.3649,36.305,36.3306,1035300.0
2019-05-07 14:00:00,42.42,42.45,42.36,42.43,705632.0,36.3306,36.3563,36.2793,36.3392,705632.0
2019-05-07 14:10:00,42.43,42.43,42.37,42.41,489771.0,36.3392,36.3392,36.2878,36.3221,489771.0
2019-05-07 14:20:00,42.41,42.45,42.33,42.34,547349.0,36.3221,36.3563,36.2536,36.2621,547349.0
2019-05-07 14:30:00,42.34,42.37,42.29,42.3,767845.0,36.2621,36.2878,36.2193,36.2279,767845.0
2019-05-07 14:40:00,42.31,42.38,42.3,42.33,1122046.0,36.2364,36.2964,36.2279,36.2536,1122046.0
2019-05-07 14:50:00,42.32,42.45,42.32,42.41,541488.0,36.245,36.3563,36.245,36.3221,541488.0
2019-05-07 15:00:00,42.41,42.44,42.36,42.43,727729.0,36.3221,36.3478,36.2793,36.3392,727729.0
2019-05-07 15:10:00,42.43,42.49,42.42,42.46,759164.0,36.3392,36.3906,36.3306,36.3649,759164.0
2019-05-07 15:20:00,42.46,42.47,42.38,42.4,359453.0,36.3649,36.3735,36.2964,36.3135,359453.0
2019-05-07 15:30:00,42.4,42.41,42.32,42.34,715332.0,36.3135,36.3221,36.245,36.2621,715332.0
2019-05-07 15:40:00,42.34,42.47,42.33,42.47,2179045.0,36.2621,36.3735,36.2536,36.3735,2179045.0
2019-05-07 15:50:00,42.47,42.61,42.46,42.58,4784072.0,36.3735,36.4934,36.3649,36.4677,4784072.0
2019-05-08 09:30:00,42.45,42.5,42.27,42.32,2706458.0,36.3563,36.3992,36.2022,36.245,2706458.0
2019-05-08 09:40:00,42.32,42.47,42.3,42.44,1775754.0,36.245,36.3735,36.2279,36.3478,1775754.0
2019-05-08 09:50:00,42.44,42.45,42.34,42.41,1411994.0,36.3478,36.3563,36.2621,36.3221,1411994.0
2019-05-08 10:00:00,42.41,42.47,42.4,42.43,968979.0,36.3221,36.3735,36.3135,36.3392,968979.0
2019-05-08 10:10:00,42.42,42.46,42.37,42.44,436162.0,36.3306,36.3649,36.2878,36.3478,436162.0
2019-05-08 10:20:00,42.43,42.46,42.35,42.36,970275.0,36.3392,36.3649,36.2707,36.2793,970275.0
2019-05-08 10:30:00,42.36,42.39,42.31,42.36,969450.0,36.2793,36.305,36.2364,36.2793,969450.0
2019-05-08 10:40:00,42.36,42.41,42.35,42.36,533026.0,36.2793,36.3221,36.2707,36.2793,533026.0
2019-05-08 10:50:00,42.36,42.53,42.32,42.52,1278992.0,36.2793,36.4249,36.245,36.4163,1278992.0
2019-05-08 11:00:00,42.52,42.74,42.5,42.61,5617912.0,36.4163,36.6047,36.3992,36.4934,5617912.0
2019-05-08 11:10:00,42.62,42.66,42.55,42.56,2227222.0,36.5019,36.5362,36.442,36.4505,2227222.0
2019-05-08 11:20:00,42.56,42.6,42.55,42.55,526319.0,36.4505,36.4848,36.442,36.442,526319.0
2019-05-08 11:30:00,42.56,42.58,42.42,42.43,1432102.0,36.4505,36.4677,36.3306,36.3392,1432102.0
2019-05-08 11:40:00,42.42,42.52,42.42,42.51,1579600.0,36.3306,36.4163,36.3306,36.4077,1579600.0
2019-05-08 11:50:00,42.51,42.51,42.43,42.44,766801.0,36.4077,36.4077,36.3392,36.3478,766801.0
2019-05-08 12:00:00,42.44,42.46,42.37,42.39,719094.0,36.3478,36.3649,36.2878,36.305,719094.0
2019-05-08 12:10:00,42.38,42.4,42.32,42.37,430604.0,36.2964,36.3135,36.245,36.2878,430604.0
2019-05-08 12:20:00,42.36,42.43,42.35,42.42,417287.0,36.2793,36.3392,36.2707,36.3306,417287.0
2019-05-08 12:30:00,42.41,42.44,42.39,42.41,246383.0,36.3221,36.3478,36.305,36.3221,246383.0
2019-05-08 12:40:00,42.41,42.48,42.41,42.45,323058.0,36.3221,36.382,36.3221,36.3563,323058.0
2019-05-08 12:50:00,42.44,42.48,42.44,42.45,212660.0,36.3478,36.382,36.3478,36.3563,212660.0
2019-05-08 13:00:00,42.46,42.47,42.41,42.45,259577.0,36.3649,36.3735,36.3221,36.3563,259577.0
2019-05-08 13:10:00,42.44,42.44,42.39,42.41,189039.0,36.3478,36.3478,36.305,36.3221,189039.0
2019-05-08 13:20:00,42.41,42.45,42.4,42.43,379221.0,36.3221,36.3563,36.3135,36.3392,379221.0
2019-05-08 13:30:00,42.43,42.46,42.42,42.44,251601.0,36.3392,36.3649,36.3306,36.3478,251601.0
2019-05-08 13:40:00,42.44,42.46,42.42,42.45,306554.0,36.3478,36.3649,36.3306,36.3563,306554.0
2019-05-08 13:50:00,42.45,42.46,42.42,42.45,216991.0,36.3563,36.3649,36.3306,36.3563,216991.0
2019-05-08 14:00:00,42.45,42.47,42.42,42.44,292571.0,36.3563,36.3735,36.3306,36.3478,292571.0
2019-05-08 14:10:00,42.44,42.45,42.41,42.41,526185.0,36.3478,36.3563,36.3221,36.3221,526185.0
2019-05-08 14:20:00,42.42,42.44,42.41,42.42,221248.0,36.3306,36.3478,36.3221,36.3306,221248.0
2019-05-08 14:30:00,42.43,42.46,42.42,42.43,180148.0,36.3392,36.3649,36.3306,36.3392,180148.0
2019-05-08 14:40:00,42.43,42.46,42.42,42.43,335874.0,36.3392,36.3649,36.3306,36.3392,335874.0
2019-05-08 14:50:00,42.44,42.44,42.42,42.43,306468.0,36.3478,36.3478,36.3306,36.3392,306468.0
2019-05-08 15:00:00,42.43,42.49,42.43,42.48,469671.0,36.3392,36.3906,36.3392,36.382,469671.0
2019-05-08 15:10:00,42.47,42.5,42.45,42.5,482009.0,36.3735,36.3992,36.3563,36.3992,482009.0
2019-05-08 15:20:00,42.5,42.53,42.49,42.53,561968.0,36.3992,36.4249,36.3906,36.4249,561968.0
2019-05-08 15:30:00,42.53,42.54,42.49,42.5,854736.0,36.4249,36.4334,36.3906,36.3992,854736.0
2019-05-08 15:40:00,42.5,42.5,42.44,42.46,720871.0,36.3992,36.3992,36.3478,36.3649,720871.0
2019-05-08 15:50:00,42.45,42.46,42.37,42.43,2590098.0,36.3563,36.3649,36.2878,36.3392,2590098.0
2019-05-09 09:30:00,41.46,41.49,41.35,41.43,1939818.0,35.5085,35.5341,35.4142,35.4828,1939818.0
2019-05-09 09:40:00,41.42,41.43,41.23,41.27,1409826.0,35.4742,35.4828,35.3115,35.3457,1409826.0
2019-05-09 09:50:00,41.26,41.35,41.2,41.32,1344150.0,35.3372,35.4142,35.2858,35.3885,1344150.0
2019-05-09 10:00:00,41.32,41.34,41.24,41.31,1306458.0,35.3885,35.4057,35.32,35.38,1306458.0
2019-05-09 10:10:00,41.3,41.35,41.28,41.29,410590.0,35.3714,35.4142,35.3543,35.3629,410590.0
2019-05-09 10:20:00,41.3,41.3,41.1,41.17,1522170.0,35.3714,35.3714,35.2001,35.2601,1522170.0
2019-05-09 10:30:00,41.16,41.25,41.13,41.18,1603201.0,35.2515,35.3286,35.2258,35.2686,1603201.0
2019-05-09 10:40:00,41.18,41.35,41.16,41.31,1583076.0,35.2686,35.4142,35.2515,35.38,1583076.0
2019-05-09 10:50:00,41.31,41.33,41.18,41.22,901907.0,35.38,35.3971,35.2686,35.3029,901907.0
2019-05-09 11:00:00,41.21,41.28,41.17,41.21,634973.0,35.2943,35.3543,35.2601,35.2943,634973.0
2019-05-09 11:10:00,41.21,41.27,41.18,41.18,1132648.0,35.2943,35.3457,35.2686,35.2686,1132648.0
2019-05-09 11:20:00,41.18,41.21,41.07,41.11,1081946.0,35.2686,35.2943,35.1744,35.2087,1081946.0
2019-05-09 11:30:00,41.11,41.21,41.1,41.18,848261.0,35.2087,35.2943,35.2001,35.2686,848261.0
2019-05-09 11:40:00,41.18,41.26,41.13,41.25,996076.0,35.2686,35.3372,35.2258,35.3286,996076.0
2019-05-09 11:50:00,41.25,41.32,41.21,41.3,760285.0,35.3286,35.3885,35.2943,35.3714,760285.0
2019-05-09 12:00:00,41.3,41.31,41.23,41.3,700030.0,35.3714,35.38,35.3115,35.3714,700030.0
2019-05-09 12:10:00,41.3,41.35,41.27,41.32,1028911.0,35.3714,35.4142,35.3457,35.3885,1028911.0
2019-05-09 12:20:00,41.31,41.52,41.27,41.45,2506739.0,35.38,35.5598,35.3457,35.4999,2506739.0
2019-05-09 12:30:00,41.46,41.74,41.46,41.73,2588054.0,35.5085,35.7483,35.5085,35.7397,2588054.0
2019-05-09 12:40:00,41.73,41.82,41.54,41.61,3629957.0,35.7397,35.8168,35.577,35.6369,3629957.0
2019-05-09 12:50:00,41.61,41.75,41.57,41.7,1862081.0,35.6369,35.7568,35.6027,35.714,1862081.0
2019-05-09 13:00:00,41.7,41.77,41.64,41.66,611245.0,35.714,35.774,35.6626,35.6797,611245.0
2019-05-09 13:10:00,41.66,41.72,41.63,41.65,723437.0,35.6797,35.7311,35.654,35.6712,723437.0
2019-05-09 13:20:00,41.66,41.73,41.62,41.71,628610.0,35.6797,35.7397,35.6455,35.7226,628610.0
2019-05-09 13:30:00,41.71,41.77,41.68,41.77,517891.0,35.7226,35.774,35.6969,35.774,517891.0
2019-05-09 13:40:00,41.77,41.94,41.76,41.94,1328813.0,35.774,35.9195,35.7654,35.9195,1328813.0
2019-05-09 13:50:00,41.93,41.95,41.86,41.88,889591.0,35.911,35.9281,35.851,35.8682,889591.0
2019-05-09 14:00:00,41.88,41.93,41.86,41.91,851013.0,35.8682,35.911,35.851,35.8939,851013.0
2019-05-09 14:10:00,41.91,41.95,41.87,41.94,740424.0,35.8939,35.9281,35.8596,35.9195,740424.0
2019-05-09 14:20:00,41.94,42.0,41.92,41.95,967748.0,35.9195,35.9709,35.9024,35.9281,967748.0
2019-05-09 14:30:00,41.96,42.01,41.95,41.98,449678.0,35.9367,35.9795,35.9281,35.9538,449678.0
2019-05-09 14:40:00,41.99,42.02,41.93,41.94,442041.0,35.9624,35.9881,35.911,35.9195,442041.0
2019-05-09 14:50:00,41.94,41.96,41.85,41.86,489978.0,35.9195,35.9367,35.8425,35.851,489978.0
2019-05-09 15:00:00,41.85,41.87,41.77,41.78,824385.0,35.8425,35.8596,35.774,35.7825,824385.0
2019-05-09 15:10:00,41.78,41.85,41.76,41.84,435786.0,35.7825,35.8425,35.7654,35.8339,435786.0
2019-05-09 15:20:00,41.85,41.88,41.82,41.88,431883.0,35.8425,35.8682,35.8168,35.8682,431883.0
2019-05-09 15:30:00,41.88,41.93,41.86,41.9,441845.0,35.8682,35.911,35.851,35.8853,441845.0
2019-05-09 15:40:00,41.89,41.9,41.7,41.71,1987281.0,35.8767,35.8853,35.714,35.7226,1987281.0
2019-05-09 15:50:00,41.71,41.78,41.69,41.72,4290080.0,35.7226,35.7825,35.7054,35.7311,4290080.0
2019-05-10 09:30:00,41.76,41.87,41.75,41.87,1509982.0,35.7654,35.8596,35.7568,35.8596,1509982.0
2019-05-10 09:40:00,41.87,41.9,41.81,41.83,730016.0,35.8596,35.8853,35.8082,35.8253,730016.0
2019-05-10 09:50:00,41.83,41.84,41.73,41.77,719721.0,35.8253,35.8339,35.7397,35.774,719721.0
2019-05-10 10:00:00,41.77,41.77,41.62,41.64,2892763.0,35.774,35.774,35.6455,35.6626,2892763.0
2019-05-10 10:10:00,41.64,41.64,41.47,41.53,1643956.0,35.6626,35.6626,35.517,35.5684,1643956.0
2019-05-10 10:20:00,41.53,41.55,41.45,41.48,1355451.0,35.5684,35.5855,35.4999,35.5256,1355451.0
2019-05-10 10:30:00,41.47,41.48,41.37,41.43,987090.0,35.517,35.5256,35.4314,35.4828,987090.0
2019-05-10 10:40:00,41.43,41.43,41.3,41.37,615054.0,35.4828,35.4828,35.3714,35.4314,615054.0
2019-05-10 10:50:00,41.37,41.44,41.33,41.35,758131.0,35.4314,35.4913,35.3971,35.4142,758131.0
2019-05-10 11:00:00,41.34,41.41,41.27,41.38,1322530.0,35.4057,35.4656,35.3457,35.4399,1322530.0
2019-05-10 11:10:00,41.39,41.47,41.36,41.46,427298.0,35.4485,35.517,35.4228,35.5085,427298.0
2019-05-10 11:20:00,41.47,41.52,41.41,41.43,583134.0,35.517,35.5598,35.4656,35.4828,583134.0
2019-05-10 11:30:00,41.43,41.51,41.34,41.45,1466211.0,35.4828,35.5513,35.4057,35.4999,1466211.0
2019-05-10 11:40:00,41.45,41.46,41.34,41.36,547726.0,35.4999,35.5085,35.4057,35.4228,547726.0
2019-05-10 11:50:00,41.35,41.53,41.34,41.43,1765523.0,35.4142,35.5684,35.4057,35.4828,1765523.0
2019-05-10 12:00:00,41.43,41.51,41.43,41.45,644720.0,35.4828,35.5513,35.4828,35.4999,644720.0
2019-05-10 12:10:00,41.45,41.66,41.45,41.64,633015.0,35.4999,35.6797,35.4999,35.6626,633015.0
2019-05-10 12:20:00,41.64,41.67,41.59,41.65,620304.0,35.6626,35.6883,35.6198,35.6712,620304.0
2019-05-10 12:30:00,41.65,41.76,41.63,41.71,1018696.0,35.6712,35.7654,35.654,35.7226,1018696.0
2019-05-10 12:40:00,41.7,41.72,41.61,41.64,550571.0,35.714,35.7311,35.6369,35.6626,550571.0
2019-05-10 12:50:00,41.64,41.78,41.63,41.76,643366.0,35.6626,35.7825,35.654,35.7654,643366.0
2019-05-10 13:00:00,41.76,41.81,41.74,41.77,542216.0,35.7654,35.8082,35.7483,35.774,542216.0
2019-05-10 13:10:00,41.78,41.91,41.75,41.87,1614047.0,35.7825,35.8939,35.7568,35.8596,1614047.0
2019-05-10 13:20:00,41.87,41.95,41.85,41.88,836234.0,35.8596,35.9281,35.8425,35.8682,836234.0
2019-05-10 13:30:00,41.88,41.94,41.84,41.86,543302.0,35.8682,35.9195,35.8339,35.851,543302.0
2019-05-10 13:40:00,41.86,41.93,41.82,41.89,292170.0,35.851,35.911,35.8168,35.8767,292170.0
2019-05-10 13:50:00,41.9,41.91,41.85,41.89,340328.0,35.8853,35.8939,35.8425,35.8767,340328.0
2019-05-10 14:00:00,41.89,41.95,41.87,41.93,298378.0,35.8767,35.9281,35.8596,35.911,298378.0
2019-05-10 14:10:00,41.93,41.93,41.77,41.78,732526.0,35.911,35.911,35.774,35.7825,732526.0
2019-05-10 14:20:00,41.79,41.81,41.73,41.79,220863.0,35.7911,35.8082,35.7397,35.7911,220863.0
2019-05-10 14:30:00,41.79,41.84,41.77,41.82,275987.0,35.7911,35.8339,35.774,35.8168,275987.0
2019-05-10 14:40:00,41.82,41.84,41.79,41.84,160477.0,35.8168,35.8339,35.7911,35.8339,160477.0
2019-05-10 14:50:00,41.84,41.89,41.83,41.88,400112.0,35.8339,35.8767,35.8253,35.8682,400112.0
2019-05-10 15:00:00,41.88,41.94,41.87,41.94,315876.0,35.8682,35.9195,35.8596,35.9195,315876.0
2019-05-10 15:10:00,41.94,42.07,41.91,42.05,969521.0,35.9195,36.0309,35.8939,36.0138,969521.0
2019-05-10 15:20:00,42.05,42.17,42.04,42.14,1772406.0,36.0138,36.1165,36.0052,36.0908,1772406.0
2019-05-10 15:30:00,42.13,42.14,41.94,41.98,1823208.0,36.0823,36.0908,35.9195,35.9538,1823208.0
2019-05-10 15:40:00,41.98,41.99,41.89,41.9,1157722.0,35.9538,35.9624,35.8767,35.8853,1157722.0
2019-05-10 15:50:00,41.9,41.99,41.89,41.97,2633590.0,35.8853,35.9624,35.8767,35.9452,2633590.0
2019-05-13 09:30:00,40.7,40.81,40.64,40.77,4376578.0,34.8575,34.9518,34.8062,34.9175,4376578.0
2019-05-13 09:40:00,40.77,40.8,40.65,40.67,2490967.0,34.9175,34.9432,34.8147,34.8319,2490967.0
2019-05-13 09:50:00,40.66,40.67,40.48,40.62,2711250.0,34.8233,34.8319,34.6691,34.789,2711250.0
2019-05-13 10:00:00,40.62,40.64,40.52,40.58,2723807.0,34.789,34.8062,34.7034,34.7548,2723807.0
2019-05-13 10:10:00,40.57,40.73,40.55,40.69,2362350.0,34.7462,34.8832,34.7291,34.849,2362350.0
2019-05-13 10:20:00,40.68,40.7,40.58,40.62,1359631.0,34.8404,34.8575,34.7548,34.789,1359631.0
2019-05-13 10:30:00,40.62,40.66,40.53,40.61,1411831.0,34.789,34.8233,34.712,34.7805,1411831.0
2019-05-13 10:40:00,40.61,40.71,40.56,40.58,1183783.0,34.7805,34.8661,34.7376,34.7548,1183783.0
2019-05-13 10:50:00,40.57,40.63,40.55,40.62,1007662.0,34.7462,34.7976,34.7291,34.789,1007662.0
2019-05-13 11:00:00,40.63,40.66,40.53,40.57,654087.0,34.7976,34.8233,34.712,34.7462,654087.0
2019-05-13 11:10:00,40.57,40.58,40.45,40.48,1360729.0,34.7462,34.7548,34.6434,34.6691,1360729.0
2019-05-13 11:20:00,40.48,40.58,40.46,40.48,1496520.0,34.6691,34.7548,34.652,34.6691,1496520.0
2019-05-13 11:30:00,40.48,40.53,40.42,40.43,1148031.0,34.6691,34.712,34.6177,34.6263,1148031.0
2019-05-13 11:40:00,40.43,40.46,40.38,40.4,1110844.0,34.6263,34.652,34.5835,34.6006,1110844.0
2019-05-13 11:50:00,40.4,40.51,40.37,40.49,1423656.0,34.6006,34.6948,34.5749,34.6777,1423656.0
2019-05-13 12:00:00,40.49,40.49,40.38,40.4,491875.0,34.6777,34.6777,34.5835,34.6006,491875.0
2019-05-13 12:10:00,40.4,40.46,40.39,40.45,674301.0,34.6006,34.652,34.592,34.6434,674301.0
2019-05-13 12:20:00,40.45,40.47,40.32,40.39,684619.0,34.6434,34.6606,34.5321,34.592,684619.0
2019-05-13 12:30:00,40.38,40.44,40.34,40.38,694939.0,34.5835,34.6349,34.5492,34.5835,694939.0
2019-05-13 12:40:00,40.38,40.45,40.32,40.42,1266686.0,34.5835,34.6434,34.5321,34.6177,1266686.0
2019-05-13 12:50:00,40.43,40.43,40.33,40.37,619599.0,34.6263,34.6263,34.5407,34.5749,619599.0
2019-05-13 13:00:00,40.37,40.42,40.35,40.36,1297572.0,34.5749,34.6177,34.5578,34.5664,1297572.0
2019-05-13 13:10:00,40.36,40.44,40.32,40.39,651931.0,34.5664,34.6349,34.5321,34.592,651931.0
2019-05-13 13:20:00,40.39,40.43,40.37,40.38,594547.0,34.592,34.6263,34.5749,34.5835,594547.0
2019-05-13 13:30:00,40.37,40.54,40.36,40.49,1063301.0,34.5749,34.7205,34.5664,34.6777,1063301.0
2019-05-13 13:40:00,40.49,40.53,40.44,40.48,449606.0,34.6777,34.712,34.6349,34.6691,449606.0
2019-05-13 13:50:00,40.49,40.57,40.47,40.57,427768.0,34.6777,34.7462,34.6606,34.7462,427768.0
2019-05-13 14:00:00,40.57,40.63,40.54,40.58,688735.0,34.7462,34.7976,34.7205,34.7548,688735.0
2019-05-13 14:10:00,40.57,40.58,40.49,40.51,446225.0,34.7462,34.7548,34.6777,34.6948,446225.0
2019-05-13 14:20:00,40.51,40.78,40.5,40.72,3054718.0,34.6948,34.9261,34.6863,34.8747,3054718.0
2019-05-13 14:30:00,40.73,40.76,40.65,40.68,765245.0,34.8832,34.9089,34.8147,34.8404,765245.0
2019-05-13 14:40:00,40.68,40.71,40.58,40.66,1011463.0,34.8404,34.8661,34.7548,34.8233,1011463.0
2019-05-13 14:50:00,40.67,40.76,40.67,40.68,697666.0,34.8319,34.9089,34.8319,34.8404,697666.0
2019-05-13 15:00:00,40.68,40.73,40.65,40.65,1280593.0,34.8404,34.8832,34.8147,34.8147,1280593.0
2019-05-13 15:10:00,40.65,40.67,40.57,40.59,1321295.0,34.8147,34.8319,34.7462,34.7633,1321295.0
2019-05-13 15:20:00,40.58,40.65,40.58,40.61,1049340.0,34.7548,34.8147,34.7548,34.7805,1049340.0
2019-05-13 15:30:00,40.61,40.62,40.5,40.55,1921240.0,34.7805,34.789,34.6863,34.7291,1921240.0
2019-05-13 15:40:00,40.55,40.63,40.53,40.61,1080864.0,34.7291,34.7976,34.712,34.7805,1080864.0
2019-05-13 15:50:00,40.61,40.66,40.56,40.61,3969948.0,34.7805,34.8233,34.7376,34.7805,3969948.0
2019-05-14 09:30:00,41.29,41.38,41.24,41.29,1954422.0,35.3629,35.4399,35.32,35.3629,1954422.0
2019-05-14 09:40:00,41.29,41.33,41.18,41.18,1767322.0,35.3629,35.3971,35.2686,35.2686,1767322.0
2019-05-14 09:50:00,41.17,41.21,41.14,41.18,1497831.0,35.2601,35.2943,35.2344,35.2686,1497831.0
2019-05-14 10:00:00,41.19,41.25,41.16,41.22,716284.0,35.2772,35.3286,35.2515,35.3029,716284.0
2019-05-14 10:10:00,41.22,41.26,41.18,41.25,949760.0,35.3029,35.3372,35.2686,35.3286,949760.0
2019-05-14 10:20:00,41.25,41.32,41.25,41.3,607874.0,35.3286,35.3885,35.3286,35.3714,607874.0
2019-05-14 10:30:00,41.29,41.33,41.24,41.27,873224.0,35.3629,35.3971,35.32,35.3457,873224.0
2019-05-14 10:40:00,41.27,41.31,41.24,41.24,967741.0,35.3457,35.38,35.32,35.32,967741.0
2019-05-14 10:50:00,41.25,41.25,41.15,41.19,597343.0,35.3286,35.3286,35.243,35.2772,597343.0
2019-05-14 11:00:00,41.19,41.24,41.14,41.22,583812.0,35.2772,35.32,35.2344,35.3029,583812.0
2019-05-14 11:10:00,41.21,41.28,41.21,41.26,624845.0,35.2943,35.3543,35.2943,35.3372,624845.0
2019-05-14 11:20:00,41.26,41.38,41.24,41.34,1551379.0,35.3372,35.4399,35.32,35.4057,1551379.0
2019-05-14 11:30:00,41.33,41.42,41.31,41.4,601882.0,35.3971,35.4742,35.38,35.4571,601882.0
2019-05-14 11:40:00,41.41,41.45,41.36,41.44,1017819.0,35.4656,35.4999,35.4228,35.4913,1017819.0
2019-05-14 11:50:00,41.44,41.47,41.41,41.43,989160.0,35.4913,35.517,35.4656,35.4828,989160.0
2019-05-14 12:00:00,41.43,41.47,41.4,41.41,728223.0,35.4828,35.517,35.4571,35.4656,728223.0
2019-05-14 12:10:00,41.42,41.44,41.33,41.34,864504.0,35.4742,35.4913,35.3971,35.4057,864504.0
2019-05-14 12:20:00,41.34,41.37,41.32,41.34,536418.0,35.4057,35.4314,35.3885,35.4057,536418.0
2019-05-14 12:30:00,41.34,41.39,41.32,41.37,576273.0,35.4057,35.4485,35.3885,35.4314,576273.0
2019-05-14 12:40:00,41.37,41.41,41.36,41.4,930455.0,35.4314,35.4656,35.4228,35.4571,930455.0
2019-05-14 12:50:00,41.39,41.41,41.37,41.38,454876.0,35.4485,35.4656,35.4314,35.4399,454876.0
2019-05-14 13:00:00,41.38,41.39,41.36,41.39,573138.0,35.4399,35.4485,35.4228,35.4485,573138.0
2019-05-14 13:10:00,41.39,41.45,41.38,41.42,590054.0,35.4485,35.4999,35.4399,35.4742,590054.0
2019-05-14 13:20:00,41.42,41.47,41.42,41.43,298962.0,35.4742,35.517,35.4742,35.4828,298962.0
2019-05-14 13:30:00,41.43,41.47,41.41,41.41,394592.0,35.4828,35.517,35.4656,35.4656,394592.0
2019-05-14 13:40:00,41.41,41.42,41.37,41.4,465538.0,35.4656,35.4742,35.4314,35.4571,465538.0
2019-05-14 13:50:00,41.4,41.42,41.36,41.37,421752.0,35.4571,35.4742,35.4228,35.4314,421752.0
2019-05-14 14:00:00,41.37,41.37,41.29,41.34,836543.0,35.4314,35.4314,35.3629,35.4057,836543.0
2019-05-14 14:10:00,41.35,41.37,41.32,41.34,415682.0,35.4142,35.4314,35.3885,35.4057,415682.0
2019-05-14 14:20:00,41.34,41.38,41.33,41.35,737513.0,35.4057,35.4399,35.3971,35.4142,737513.0
2019-05-14 14:30:00,41.35,41.42,41.33,41.39,1199852.0,35.4142,35.4742,35.3971,35.4485,1199852.0
2019-05-14 14:40:00,41.39,41.41,41.32,41.34,595275.0,35.4485,35.4656,35.3885,35.4057,595275.0
2019-05-14 14:50:00,41.34,41.35,41.3,41.32,526340.0,35.4057,35.4142,35.3714,35.3885,526340.0
2019-05-14 15:00:00,41.32,41.4,41.3,41.39,1268640.0,35.3885,35.4571,35.3714,35.4485,1268640.0
2019-05-14 15:10:00,41.38,41.39,41.28,41.31,891790.0,35.4399,35.4485,35.3543,35.38,891790.0
2019-05-14 15:20:00,41.31,41.33,41.29,41.29,663628.0,35.38,35.3971,35.3629,35.3629,663628.0
2019-05-14 15:30:00,41.29,41.3,41.21,41.25,863712.0,35.3629,35.3714,35.2943,35.3286,863712.0
2019-05-14 15:40:00,41.25,41.28,41.21,41.25,1007385.0,35.3286,35.3543,35.2943,35.3286,1007385.0
2019-05-14 15:50:00,41.24,41.3,41.22,41.27,3050046.0,35.32,35.3714,35.3029,35.3457,3050046.0
2019-05-15 09:30:00,41.25,41.31,41.22,41.3,1721535.0,35.3286,35.38,35.3029,35.3714,1721535.0
2019-05-15 09:40:00,41.3,41.37,41.26,41.32,2071227.0,35.3714,35.4314,35.3372,35.3885,2071227.0
2019-05-15 09:50:00,41.32,41.39,41.28,41.34,1171558.0,35.3885,35.4485,35.3543,35.4057,1171558.0
2019-05-15 10:00:00,41.33,41.38,41.3,41.34,820563.0,35.3971,35.4399,35.3714,35.4057,820563.0
2019-05-15 10:10:00,41.34,41.52,41.3,41.44,2177611.0,35.4057,35.5598,35.3714,35.4913,2177611.0
2019-05-15 10:20:00,41.44,41.57,41.43,41.54,1012277.0,35.4913,35.6027,35.4828,35.577,1012277.0
2019-05-15 10:30:00,41.53,41.56,41.5,41.52,1742073.0,35.5684,35.5941,35.5427,35.5598,1742073.0
2019-05-15 10:40:00,41.51,41.55,41.49,41.52,636101.0,35.5513,35.5855,35.5341,35.5598,636101.0
2019-05-15 10:50:00,41.52,41.55,41.47,41.5,774115.0,35.5598,35.5855,35.517,35.5427,774115.0
2019-05-15 11:00:00,41.51,41.52,41.42,41.46,543177.0,35.5513,35.5598,35.4742,35.5085,543177.0
2019-05-15 11:10:00,41.45,41.5,41.42,41.46,514029.0,35.4999,35.5427,35.4742,35.5085,514029.0
2019-05-15 11:20:00,41.46,41.54,41.45,41.53,352640.0,35.5085,35.577,35.4999,35.5684,352640.0
2019-05-15 11:30:00,41.54,41.54,41.48,41.5,281481.0,35.577,35.577,35.5256,35.5427,281481.0
2019-05-15 11:40:00,41.51,41.52,41.47,41.48,102168.0,35.5513,35.5598,35.517,35.5256,102168.0
2019-05-15 11:50:00,41.49,41.54,41.46,41.51,324947.0,35.5341,35.577,35.5085,35.5513,324947.0
2019-05-15 12:00:00,41.51,41.57,41.51,41.52,382157.0,35.5513,35.6027,35.5513,35.5598,382157.0
2019-05-15 12:10:00,41.53,41.53,41.46,41.46,256104.0,35.5684,35.5684,35.5085,35.5085,256104.0
2019-05-15 12:20:00,41.46,41.49,41.42,41.45,240214.0,35.5085,35.5341,35.4742,35.4999,240214.0
2019-05-15 12:30:00,41.45,41.49,41.42,41.44,404428.0,35.4999,35.5341,35.4742,35.4913,404428.0
2019-05-15 12:40:00,41.44,41.48,41.43,41.45,321461.0,35.4913,35.5256,35.4828,35.4999,321461.0
2019-05-15 12:50:00,41.45,41.45,41.38,41.4,520537.0,35.4999,35.4999,35.4399,35.4571,520537.0
2019-05-15 13:00:00,41.4,41.45,41.39,41.41,719330.0,35.4571,35.4999,35.4485,35.4656,719330.0
2019-05-15 13:10:00,41.41,41.43,41.39,41.4,445725.0,35.4656,35.4828,35.4485,35.4571,445725.0
2019-05-15 13:20:00,41.4,41.43,41.36,41.38,1344448.0,35.4571,35.4828,35.4228,35.4399,1344448.0
2019-05-15 13:30:00,41.38,41.48,41.37,41.46,631396.0,35.4399,35.5256,35.4314,35.5085,631396.0
2019-05-15 13:40:00,41.46,41.53,41.45,41.53,1751397.0,35.5085,35.5684,35.4999,35.5684,1751397.0
2019-05-15 13:50:00,41.53,41.55,41.51,41.52,825972.0,35.5684,35.5855,35.5513,35.5598,825972.0
2019-05-15 14:00:00,41.52,41.54,41.5,41.52,326307.0,35.5598,35.577,35.5427,35.5598,326307.0
2019-05-15 14:10:00,41.52,41.55,41.51,41.53,351484.0,35.5598,35.5855,35.5513,35.5684,351484.0
2019-05-15 14:20:00,41.53,41.56,41.5,41.52,414190.0,35.5684,35.5941,35.5427,35.5598,414190.0
2019-05-15 14:30:00,41.51,41.53,41.5,41.52,218515.0,35.5513,35.5684,35.5427,35.5598,218515.0
2019-05-15 14:40:00,41.52,41.55,41.5,41.54,481133.0,35.5598,35.5855,35.5427,35.577,481133.0
2019-05-15 14:50:00,41.54,41.54,41.48,41.49,290794.0,35.577,35.577,35.5256,35.5341,290794.0
2019-05-15 15:00:00,41.48,41.51,41.46,41.49,508864.0,35.5256,35.5513,35.5085,35.5341,508864.0
2019-05-15 15:10:00,41.48,41.51,41.47,41.48,249653.0,35.5256,35.5513,35.517,35.5256,249653.0
2019-05-15 15:20:00,41.47,41.54,41.47,41.51,360763.0,35.517,35.577,35.517,35.5513,360763.0
2019-05-15 15:30:00,41.52,41.53,41.48,41.5,458256.0,35.5598,35.5684,35.5256,35.5427,458256.0
2019-05-15 15:40:00,41.5,41.52,41.48,41.5,590567.0,35.5427,35.5598,35.5256,35.5427,590567.0
2019-05-15 15:50:00,41.5,41.52,41.45,41.48,2457239.0,35.5427,35.5598,35.4999,35.5256,2457239.0
2019-05-16 09:30:00,41.66,41.73,41.64,41.7,555601.0,35.6797,35.7397,35.6626,35.714,555601.0
2019-05-16 09:40:00,41.71,41.73,41.68,41.7,571028.0,35.7226,35.7397,35.6969,35.714,571028.0
2019-05-16 09:50:00,41.71,41.8,41.7,41.77,459118.0,35.7226,35.7996,35.714,35.774,459118.0
2019-05-16 10:00:00,41.77,41.79,41.74,41.75,754698.0,35.774,35.7911,35.7483,35.7568,754698.0
2019-05-16 10:10:00,41.74,41.77,41.68,41.77,469486.0,35.7483,35.774,35.6969,35.774,469486.0
2019-05-16 10:20:00,41.77,41.85,41.76,41.84,829367.0,35.774,35.8425,35.7654,35.8339,829367.0
2019-05-16 10:30:00,41.84,41.87,41.81,41.86,724991.0,35.8339,35.8596,35.8082,35.851,724991.0
2019-05-16 10:40:00,41.86,41.91,41.85,41.88,468686.0,35.851,35.8939,35.8425,35.8682,468686.0
2019-05-16 10:50:00,41.88,41.93,41.86,41.93,515057.0,35.8682,35.911,35.851,35.911,515057.0
2019-05-16 11:00:00,41.92,41.94,41.87,41.88,860675.0,35.9024,35.9195,35.8596,35.8682,860675.0
2019-05-16 11:10:00,41.88,41.93,41.86,41.91,602868.0,35.8682,35.911,35.851,35.8939,602868.0
2019-05-16 11:20:00,41.91,41.96,41.89,41.94,647574.0,35.8939,35.9367,35.8767,35.9195,647574.0
2019-05-16 11:30:00,41.94,41.96,41.92,41.95,246713.0,35.9195,35.9367,35.9024,35.9281,246713.0
2019-05-16 11:40:00,41.95,41.98,41.92,41.94,506661.0,35.9281,35.9538,35.9024,35.9195,506661.0
2019-05-16 11:50:00,41.94,41.95,41.91,41.92,391901.0,35.9195,35.9281,35.8939,35.9024,391901.0
2019-05-16 12:00:00,41.92,41.93,41.86,41.89,418943.0,35.9024,35.911,35.851,35.8767,418943.0
2019-05-16 12:10:00,41.89,41.92,41.86,41.91,167750.0,35.8767,35.9024,35.851,35.8939,167750.0
2019-05-16 12:20:00,41.9,41.91,41.86,41.87,177435.0,35.8853,35.8939,35.851,35.8596,177435.0
2019-05-16 12:30:00,41.87,41.9,41.82,41.83,467030.0,35.8596,35.8853,35.8168,35.8253,467030.0
2019-05-16 12:40:00,41.83,41.86,41.8,41.85,608831.0,35.8253,35.851,35.7996,35.8425,608831.0
2019-05-16 12:50:00,41.85,41.86,41.82,41.83,148688.0,35.8425,35.851,35.8168,35.8253,148688.0
2019-05-16 13:00:00,41.84,41.87,41.78,41.81,240972.0,35.8339,35.8596,35.7825,35.8082,240972.0
2019-05-16 13:10:00,41.81,41.89,41.81,41.87,339408.0,35.8082,35.8767,35.8082,35.8596,339408.0
2019-05-16 13:20:00,41.87,41.91,41.86,41.91,522698.0,35.8596,35.8939,35.851,35.8939,522698.0
2019-05-16 13:30:00,41.9,41.91,41.86,41.87,431220.0,35.8853,35.8939,35.851,35.8596,431220.0
2019-05-16 13:40:00,41.86,41.87,41.8,41.8,529159.0,35.851,35.8596,35.7996,35.7996,529159.0
2019-05-16 13:50:00,41.8,41.82,41.78,41.8,683568.0,35.7996,35.8168,35.7825,35.7996,683568.0
2019-05-16 14:00:00,41.8,41.83,41.78,41.78,612079.0,35.7996,35.8253,35.7825,35.7825,612079.0
2019-05-16 14:10:00,41.79,41.8,41.76,41.8,527091.0,35.7911,35.7996,35.7654,35.7996,527091.0
2019-05-16 14:20:00,41.8,41.85,41.79,41.84,616216.0,35.7996,35.8425,35.7911,35.8339,616216.0
2019-05-16 14:30:00,41.84,41.85,41.8,41.8,782974.0,35.8339,35.8425,35.7996,35.7996,782974.0
2019-05-16 14:40:00,41.81,41.83,41.8,41.8,569695.0,35.8082,35.8253,35.7996,35.7996,569695.0
2019-05-16 14:50:00,41.8,41.81,41.76,41.8,750070.0,35.7996,35.8082,35.7654,35.7996,750070.0
2019-05-16 15:00:00,41.8,41.8,41.73,41.76,912106.0,35.7996,35.7996,35.7397,35.7654,912106.0
2019-05-16 15:10:00,41.77,41.78,41.75,41.75,680776.0,35.774,35.7825,35.7568,35.7568,680776.0
2019-05-16 15:20:00,41.75,41.78,41.75,41.77,647000.0,35.7568,35.7825,35.7568,35.774,647000.0
2019-05-16 15:30:00,41.77,41.78,41.73,41.73,664336.0,35.774,35.7825,35.7397,35.7397,664336.0
2019-05-16 15:40:00,41.73,41.74,41.69,41.72,1112711.0,35.7397,35.7483,35.7054,35.7311,1112711.0
2019-05-16 15:50:00,41.72,41.76,41.67,41.68,2850841.0,35.7311,35.7654,35.6883,35.6969,2850841.0
2019-05-17 09:30:00,40.84,41.05,40.8,41.05,2617690.0,34.9775,35.1573,34.9432,35.1573,2617690.0
2019-05-17 09:40:00,41.05,41.09,41.01,41.04,1845306.0,35.1573,35.1916,35.123,35.1487,1845306.0
2019-05-17 09:50:00,41.03,41.04,40.96,41.0,1157206.0,35.1402,35.1487,35.0802,35.1145,1157206.0
2019-05-17 10:00:00,41.0,41.06,40.97,40.99,980436.0,35.1145,35.1659,35.0888,35.1059,980436.0
2019-05-17 10:10:00,40.99,41.02,40.92,40.99,1278609.0,35.1059,35.1316,35.046,35.1059,1278609.0
2019-05-17 10:20:00,40.99,41.07,40.98,41.06,1686848.0,35.1059,35.1744,35.0974,35.1659,1686848.0
2019-05-17 10:30:00,41.06,41.09,41.01,41.05,1246319.0,35.1659,35.1916,35.123,35.1573,1246319.0
2019-05-17 10:40:00,41.06,41.1,41.05,41.09,466239.0,35.1659,35.2001,35.1573,35.1916,466239.0
2019-05-17 10:50:00,41.09,41.17,41.09,41.14,480491.0,35.1916,35.2601,35.1916,35.2344,480491.0
2019-05-17 11:00:00,41.14,41.18,41.13,41.15,858185.0,35.2344,35.2686,35.2258,35.243,858185.0
2019-05-17 11:10:00,41.16,41.18,41.11,41.14,506901.0,35.2515,35.2686,35.2087,35.2344,506901.0
2019-05-17 11:20:00,41.14,41.17,41.12,41.16,1072464.0,35.2344,35.2601,35.2173,35.2515,1072464.0
2019-05-17 11:30:00,41.16,41.16,41.08,41.09,678299.0,35.2515,35.2515,35.183,35.1916,678299.0
2019-05-17 11:40:00,41.09,41.11,41.05,41.08,333622.0,35.1916,35.2087,35.1573,35.183,333622.0
2019-05-17 11:50:00,41.08,41.14,41.06,41.13,891011.0,35.183,35.2344,35.1659,35.2258,891011.0
2019-05-17 12:00:00,41.13,41.14,41.05,41.08,436439.0,35.2258,35.2344,35.1573,35.183,436439.0
2019-05-17 12:10:00,41.08,41.14,41.07,41.12,815180.0,35.183,35.2344,35.1744,35.2173,815180.0
2019-05-17 12:20:00,41.13,41.15,41.11,41.12,650745.0,35.2258,35.243,35.2087,35.2173,650745.0
2019-05-17 12:30:00,41.12,41.14,41.09,41.12,390834.0,35.2173,35.2344,35.1916,35.2173,390834.0
2019-05-17 12:40:00,41.13,41.18,41.12,41.15,296848.0,35.2258,35.2686,35.2173,35.243,296848.0
2019-05-17 12:50:00,41.15,41.18,41.13,41.14,686097.0,35.243,35.2686,35.2258,35.2344,686097.0
2019-05-17 13:00:00,41.14,41.19,41.13,41.18,517832.0,35.2344,35.2772,35.2258,35.2686,517832.0
2019-05-17 13:10:00,41.18,41.21,41.16,41.2,482997.0,35.2686,35.2943,35.2515,35.2858,482997.0
2019-05-17 13:20:00,41.2,41.22,41.16,41.17,468087.0,35.2858,35.3029,35.2515,35.2601,468087.0
2019-05-17 13:30:00,41.17,41.19,41.11,41.18,850529.0,35.2601,35.2772,35.2087,35.2686,850529.0
2019-05-17 13:40:00,41.19,41.2,41.12,41.18,715771.0,35.2772,35.2858,35.2173,35.2686,715771.0
2019-05-17 13:50:00,41.18,41.19,41.14,41.15,481870.0,35.2686,35.2772,35.2344,35.243,481870.0
2019-05-17 14:00:00,41.16,41.19,41.14,41.16,318131.0,35.2515,35.2772,35.2344,35.2515,318131.0
2019-05-17 14:10:00,41.16,41.17,41.13,41.14,335271.0,35.2515,35.2601,35.2258,35.2344,335271.0
2019-05-17 14:20:00,41.14,41.18,41.12,41.13,901142.0,35.2344,35.2686,35.2173,35.2258,901142.0
2019-05-17 14:30:00,41.13,41.16,41.1,41.14,876609.0,35.2258,35.2515,35.2001,35.2344,876609.0
2019-05-17 14:40:00,41.14,41.16,41.12,41.14,766969.0,35.2344,35.2515,35.2173,35.2344,766969.0
2019-05-17 14:50:00,41.13,41.18,41.13,41.18,605098.0,35.2258,35.2686,35.2258,35.2686,605098.0
2019-05-17 15:00:00,41.17,41.18,40.95,40.97,2905597.0,35.2601,35.2686,35.0717,35.0888,2905597.0
2019-05-17 15:10:00,40.96,40.99,40.91,40.98,1278097.0,35.0802,35.1059,35.0374,35.0974,1278097.0
2019-05-17 15:20:00,40.97,41.04,40.95,41.01,1098178.0,35.0888,35.1487,35.0717,35.123,1098178.0
2019-05-17 15:30:00,41.01,41.02,40.96,40.97,782308.0,35.123,35.1316,35.0802,35.0888,782308.0
2019-05-17 15:40:00,40.96,41.01,40.93,40.97,1240256.0,35.0802,35.123,35.0545,35.0888,1240256.0
2019-05-17 15:50:00,40.98,41.03,40.95,40.97,3110184.0,35.0974,35.1402,35.0717,35.0888,3110184.0
2019-05-20 09:30:00,40.43,40.47,40.29,40.33,1615531.0,34.6263,34.6606,34.5064,34.5407,1615531.0
2019-05-20 09:40:00,40.32,40.43,40.29,40.39,956655.0,34.5321,34.6263,34.5064,34.592,956655.0
2019-05-20 09:50:00,40.4,40.46,40.34,40.45,1155975.0,34.6006,34.652,34.5492,34.6434,1155975.0
2019-05-20 10:00:00,40.44,40.51,40.41,40.48,394808.0,34.6349,34.6948,34.6092,34.6691,394808.0
2019-05-20 10:10:00,40.49,40.55,40.45,40.52,652887.0,34.6777,34.7291,34.6434,34.7034,652887.0
2019-05-20 10:20:00,40.51,40.59,40.5,40.56,662262.0,34.6948,34.7633,34.6863,34.7376,662262.0
2019-05-20 10:30:00,40.57,40.63,40.53,40.6,609172.0,34.7462,34.7976,34.712,34.7719,609172.0
2019-05-20 10:40:00,40.61,40.62,40.51,40.52,409336.0,34.7805,34.789,34.6948,34.7034,409336.0
2019-05-20 10:50:00,40.52,40.58,40.5,40.56,349779.0,34.7034,34.7548,34.6863,34.7376,349779.0
2019-05-20 11:00:00,40.57,40.59,40.48,40.49,355800.0,34.7462,34.7633,34.6691,34.6777,355800.0
2019-05-20 11:10:00,40.49,40.53,40.48,40.48,611297.0,34.6777,34.712,34.6691,34.6691,611297.0
2019-05-20 11:20:00,40.48,40.52,40.46,40.51,439077.0,34.6691,34.7034,34.652,34.6948,439077.0
2019-05-20 11:30:00,40.51,40.56,40.45,40.5,451135.0,34.6948,34.7376,34.6434,34.6863,451135.0
2019-05-20 11:40:00,40.5,40.55,40.49,40.54,392567.0,34.6863,34.7291,34.6777,34.7205,392567.0
2019-05-20 11:50:00,40.54,40.56,40.48,40.52,297499.0,34.7205,34.7376,34.6691,34.7034,297499.0
2019-05-20 12:00:00,40.52,40.58,40.5,40.56,516087.0,34.7034,34.7548,34.6863,34.7376,516087.0
2019-05-20 12:10:00,40.56,40.6,40.56,40.59,260818.0,34.7376,34.7719,34.7376,34.7633,260818.0
2019-05-20 12:20:00,40.58,40.6,40.53,40.54,380311.0,34.7548,34.7719,34.712,34.7205,380311.0
2019-05-20 12:30:00,40.54,40.58,40.5,40.56,384924.0,34.7205,34.7548,34.6863,34.7376,384924.0
2019-05-20 12:40:00,40.56,40.57,40.54,40.55,473736.0,34.7376,34.7462,34.7205,34.7291,473736.0
2019-05-20 12:50:00,40.55,40.56,40.48,40.5,450978.0,34.7291,34.7376,34.6691,34.6863,450978.0
2019-05-20 13:00:00,40.5,40.51,40.47,40.5,171272.0,34.6863,34.6948,34.6606,34.6863,171272.0
2019-05-20 13:10:00,40.5,40.54,40.49,40.53,135100.0,34.6863,34.7205,34.6777,34.712,135100.0
2019-05-20 13:20:00,40.53,40.54,40.47,40.47,798644.0,34.712,34.7205,34.6606,34.6606,798644.0
2019-05-20 13:30:00,40.47,40.49,40.45,40.47,569000.0,34.6606,34.6777,34.6434,34.6606,569000.0
2019-05-20 13:40:00,40.48,40.48,40.44,40.47,292433.0,34.6691,34.6691,34.6349,34.6606,292433.0
2019-05-20 13:50:00,40.47,40.48,40.42,40.44,200522.0,34.6606,34.6691,34.6177,34.6349,200522.0
2019-05-20 14:00:00,40.45,40.46,40.42,40.42,248645.0,34.6434,34.652,34.6177,34.6177,248645.0
2019-05-20 14:10:00,40.43,40.46,40.41,40.46,306826.0,34.6263,34.652,34.6092,34.652,306826.0
2019-05-20 14:20:00,40.46,40.47,40.44,40.46,301643.0,34.652,34.6606,34.6349,34.652,301643.0
2019-05-20 14:30:00,40.46,40.47,40.37,40.39,436352.0,34.652,34.6606,34.5749,34.592,436352.0
2019-05-20 14:40:00,40.39,40.42,40.38,40.39,301016.0,34.592,34.6177,34.5835,34.592,301016.0
2019-05-20 14:50:00,40.39,40.41,40.37,40.4,185998.0,34.592,34.6092,34.5749,34.6006,185998.0
2019-05-20 15:00:00,40.4,40.42,40.39,40.41,386913.0,34.6006,34.6177,34.592,34.6092,386913.0
2019-05-20 15:10:00,40.41,40.47,40.38,40.46,525019.0,34.6092,34.6606,34.5835,34.652,525019.0
2019-05-20 15:20:00,40.46,40.49,40.43,40.48,804562.0,34.652,34.6777,34.6263,34.6691,804562.0
2019-05-20 15:30:00,40.48,40.52,40.47,40.51,414686.0,34.6691,34.7034,34.6606,34.6948,414686.0
2019-05-20 15:40:00,40.51,40.52,40.45,40.46,582484.0,34.6948,34.7034,34.6434,34.652,582484.0
2019-05-20 15:50:00,40.46,40.49,40.41,40.41,2798120.0,34.652,34.6777,34.6092,34.6092,2798120.0
2019-05-21 09:30:00,40.79,40.79,40.66,40.7,771365.0,34.9346,34.9346,34.8233,34.8575,771365.0
2019-05-21 09:40:00,40.7,40.73,40.66,40.73,669580.0,34.8575,34.8832,34.8233,34.8832,669580.0
2019-05-21 09:50:00,40.73,40.73,40.65,40.67,650959.0,34.8832,34.8832,34.8147,34.8319,650959.0
2019-05-21 10:00:00,40.67,40.72,40.66,40.68,392717.0,34.8319,34.8747,34.8233,34.8404,392717.0
2019-05-21 10:10:00,40.68,40.7,40.63,40.67,483995.0,34.8404,34.8575,34.7976,34.8319,483995.0
2019-05-21 10:20:00,40.68,40.71,40.66,40.7,585840.0,34.8404,34.8661,34.8233,34.8575,585840.0
2019-05-21 10:30:00,40.7,40.75,40.69,40.75,496272.0,34.8575,34.9004,34.849,34.9004,496272.0
2019-05-21 10:40:00,40.75,40.81,40.74,40.78,521070.0,34.9004,34.9518,34.8918,34.9261,521070.0
2019-05-21 10:50:00,40.78,40.85,40.77,40.8,334764.0,34.9261,34.986,34.9175,34.9432,334764.0
2019-05-21 11:00:00,40.81,40.82,40.75,40.78,648011.0,34.9518,34.9603,34.9004,34.9261,648011.0
2019-05-21 11:10:00,40.78,40.81,40.77,40.79,350695.0,34.9261,34.9518,34.9175,34.9346,350695.0
2019-05-21 11:20:00,40.79,40.79,40.71,40.72,712185.0,34.9346,34.9346,34.8661,34.8747,712185.0
2019-05-21 11:30:00,40.72,40.73,40.68,40.7,392799.0,34.8747,34.8832,34.8404,34.8575,392799.0
2019-05-21 11:40:00,40.7,40.71,40.66,40.67,292230.0,34.8575,34.8661,34.8233,34.8319,292230.0
2019-05-21 11:50:00,40.67,40.69,40.63,40.67,1445515.0,34.8319,34.849,34.7976,34.8319,1445515.0
2019-05-21 12:00:00,40.68,40.74,40.67,40.72,335689.0,34.8404,34.8918,34.8319,34.8747,335689.0
2019-05-21 12:10:00,40.72,40.76,40.72,40.73,451946.0,34.8747,34.9089,34.8747,34.8832,451946.0
2019-05-21 12:20:00,40.73,40.75,40.72,40.73,373962.0,34.8832,34.9004,34.8747,34.8832,373962.0
2019-05-21 12:30:00,40.73,40.74,40.72,40.73,451640.0,34.8832,34.8918,34.8747,34.8832,451640.0
2019-05-21 12:40:00,40.73,40.77,40.72,40.76,467719.0,34.8832,34.9175,34.8747,34.9089,467719.0
2019-05-21 12:50:00,40.77,40.79,40.75,40.79,646204.0,34.9175,34.9346,34.9004,34.9346,646204.0
2019-05-21 13:00:00,40.79,40.81,40.77,40.78,383014.0,34.9346,34.9518,34.9175,34.9261,383014.0
2019-05-21 13:10:00,40.79,40.81,40.78,40.81,227517.0,34.9346,34.9518,34.9261,34.9518,227517.0
2019-05-21 13:20:00,40.81,40.83,40.8,40.83,162140.0,34.9518,34.9689,34.9432,34.9689,162140.0
2019-05-21 13:30:00,40.83,40.86,40.82,40.84,404536.0,34.9689,34.9946,34.9603,34.9775,404536.0
2019-05-21 13:40:00,40.84,40.88,40.84,40.86,154115.0,34.9775,35.0117,34.9775,34.9946,154115.0
2019-05-21 13:50:00,40.87,40.87,40.85,40.86,205247.0,35.0031,35.0031,34.986,34.9946,205247.0
2019-05-21 14:00:00,40.86,40.86,40.82,40.83,201189.0,34.9946,34.9946,34.9603,34.9689,201189.0
2019-05-21 14:10:00,40.83,40.84,40.81,40.83,219854.0,34.9689,34.9775,34.9518,34.9689,219854.0
2019-05-21 14:20:00,40.84,40.84,40.82,40.83,82599.0,34.9775,34.9775,34.9603,34.9689,82599.0
2019-05-21 14:30:00,40.83,40.84,40.81,40.84,265951.0,34.9689,34.9775,34.9518,34.9775,265951.0
2019-05-21 14:40:00,40.84,40.85,40.82,40.83,174342.0,34.9775,34.986,34.9603,34.9689,174342.0
2019-05-21 14:50:00,40.83,40.85,40.82,40.83,138512.0,34.9689,34.986,34.9603,34.9689,138512.0
2019-05-21 15:00:00,40.83,40.83,40.8,40.81,307109.0,34.9689,34.9689,34.9432,34.9518,307109.0
2019-05-21 15:10:00,40.81,40.83,40.8,40.8,146230.0,34.9518,34.9689,34.9432,34.9432,146230.0
2019-05-21 15:20:00,40.81,40.85,40.8,40.84,196690.0,34.9518,34.986,34.9432,34.9775,196690.0
2019-05-21 15:30:00,40.84,40.87,40.82,40.84,336334.0,34.9775,35.0031,34.9603,34.9775,336334.0
2019-05-21 15:40:00,40.84,40.86,40.81,40.84,594317.0,34.9775,34.9946,34.9518,34.9775,594317.0
2019-05-21 15:50:00,40.84,40.86,40.8,40.86,1816834.0,34.9775,34.9946,34.9432,34.9946,1816834.0
2019-05-22 09:30:00,40.58,40.63,40.57,40.58,491556.0,34.7548,34.7976,34.7462,34.7548,491556.0
2019-05-22 09:40:00,40.59,40.61,40.53,40.56,703022.0,34.7633,34.7805,34.712,34.7376,703022.0
2019-05-22 09:50:00,40.55,40.61,40.53,40.6,468127.0,34.7291,34.7805,34.712,34.7719,468127.0
2019-05-22 10:00:00,40.6,40.63,40.57,40.58,342176.0,34.7719,34.7976,34.7462,34.7548,342176.0
2019-05-22 10:10:00,40.58,40.66,40.54,40.57,2535321.0,34.7548,34.8233,34.7205,34.7462,2535321.0
2019-05-22 10:20:00,40.58,40.63,40.55,40.6,680693.0,34.7548,34.7976,34.7291,34.7719,680693.0
2019-05-22 10:30:00,40.6,40.62,40.54,40.55,263281.0,34.7719,34.789,34.7205,34.7291,263281.0
2019-05-22 10:40:00,40.55,40.58,40.53,40.57,273046.0,34.7291,34.7548,34.712,34.7462,273046.0
2019-05-22 10:50:00,40.57,40.6,40.51,40.55,213384.0,34.7462,34.7719,34.6948,34.7291,213384.0
2019-05-22 11:00:00,40.54,40.54,40.49,40.52,352497.0,34.7205,34.7205,34.6777,34.7034,352497.0
2019-05-22 11:10:00,40.52,40.59,40.51,40.56,449907.0,34.7034,34.7633,34.6948,34.7376,449907.0
2019-05-22 11:20:00,40.56,40.6,40.53,40.59,334876.0,34.7376,34.7719,34.712,34.7633,334876.0
2019-05-22 11:30:00,40.59,40.61,40.53,40.55,530131.0,34.7633,34.7805,34.712,34.7291,530131.0
2019-05-22 11:40:00,40.55,40.56,40.51,40.54,266789.0,34.7291,34.7376,34.6948,34.7205,266789.0
2019-05-22 11:50:00,40.54,40.58,40.51,40.56,392719.0,34.7205,34.7548,34.6948,34.7376,392719.0
2019-05-22 12:00:00,40.56,40.58,40.53,40.54,239285.0,34.7376,34.7548,34.712,34.7205,239285.0
2019-05-22 12:10:00,40.54,40.56,40.51,40.54,144277.0,34.7205,34.7376,34.6948,34.7205,144277.0
2019-05-22 12:20:00,40.54,40.56,40.52,40.53,138176.0,34.7205,34.7376,34.7034,34.712,138176.0
2019-05-22 12:30:00,40.53,40.55,40.51,40.54,229156.0,34.712,34.7291,34.6948,34.7205,229156.0
2019-05-22 12:40:00,40.54,40.55,40.52,40.54,170157.0,34.7205,34.7291,34.7034,34.7205,170157.0
2019-05-22 12:50:00,40.54,40.55,40.52,40.54,485230.0,34.7205,34.7291,34.7034,34.7205,485230.0
2019-05-22 13:00:00,40.54,40.54,40.48,40.48,242029.0,34.7205,34.7205,34.6691,34.6691,242029.0
2019-05-22 13:10:00,40.48,40.52,40.47,40.52,273183.0,34.6691,34.7034,34.6606,34.7034,273183.0
2019-05-22 13:20:00,40.52,40.53,40.47,40.5,421970.0,34.7034,34.712,34.6606,34.6863,421970.0
2019-05-22 13:30:00,40.5,40.5,40.47,40.5,212868.0,34.6863,34.6863,34.6606,34.6863,212868.0
2019-05-22 13:40:00,40.5,40.56,40.48,40.56,449000.0,34.6863,34.7376,34.6691,34.7376,449000.0
2019-05-22 13:50:00,40.55,40.59,40.54,40.55,312644.0,34.7291,34.7633,34.7205,34.7291,312644.0
2019-05-22 14:00:00,40.55,40.6,40.54,40.59,322826.0,34.7291,34.7719,34.7205,34.7633,322826.0
2019-05-22 14:10:00,40.59,40.59,40.55,40.58,293560.0,34.7633,34.7633,34.7291,34.7548,293560.0
2019-05-22 14:20:00,40.58,40.61,40.57,40.61,341897.0,34.7548,34.7805,34.7462,34.7805,341897.0
2019-05-22 14:30:00,40.61,40.66,40.61,40.66,207977.0,34.7805,34.8233,34.7805,34.8233,207977.0
2019-05-22 14:40:00,40.66,40.67,40.64,40.65,140184.0,34.8233,34.8319,34.8062,34.8147,140184.0
2019-05-22 14:50:00,40.64,40.66,40.63,40.65,133232.0,34.8062,34.8233,34.7976,34.8147,133232.0
2019-05-22 15:00:00,40.66,40.67,40.62,40.64,227906.0,34.8233,34.8319,34.789,34.8062,227906.0
2019-05-22 15:10:00,40.64,40.66,40.63,40.65,433000.0,34.8062,34.8233,34.7976,34.8147,433000.0
2019-05-22 15:20:00,40.66,40.7,40.62,40.68,916757.0,34.8233,34.8575,34.789,34.8404,916757.0
2019-05-22 15:30:00,40.68,40.72,40.67,40.7,824069.0,34.8404,34.8747,34.8319,34.8575,824069.0
2019-05-22 15:40:00,40.7,40.7,40.67,40.69,804151.0,34.8575,34.8575,34.8319,34.849,804151.0
2019-05-22 15:50:00,40.69,40.69,40.62,40.63,1441414.0,34.849,34.849,34.789,34.7976,1441414.0
2019-05-23 09:30:00,40.02,40.04,39.95,39.98,927046.0,34.2752,34.2923,34.2152,34.2409,927046.0
2019-05-23 09:40:00,39.98,39.99,39.92,39.98,1050751.0,34.2409,34.2495,34.1895,34.2409,1050751.0
2019-05-23 09:50:00,39.98,40.0,39.92,39.98,955710.0,34.2409,34.258,34.1895,34.2409,955710.0
2019-05-23 10:00:00,39.98,40.07,39.96,40.0,1192901.0,34.2409,34.318,34.2238,34.258,1192901.0
2019-05-23 10:10:00,40.01,40.05,39.99,40.0,621806.0,34.2666,34.3009,34.2495,34.258,621806.0
2019-05-23 10:20:00,39.99,40.06,39.95,40.05,983887.0,34.2495,34.3094,34.2152,34.3009,983887.0
2019-05-23 10:30:00,40.05,40.12,40.03,40.12,925097.0,34.3009,34.3608,34.2837,34.3608,925097.0
2019-05-23 10:40:00,40.12,40.14,40.09,40.13,570155.0,34.3608,34.3779,34.3351,34.3694,570155.0
2019-05-23 10:50:00,40.13,40.16,40.1,40.13,678235.0,34.3694,34.3951,34.3437,34.3694,678235.0
2019-05-23 11:00:00,40.13,40.16,40.09,40.15,1099679.0,34.3694,34.3951,34.3351,34.3865,1099679.0
2019-05-23 11:10:00,40.14,40.15,40.09,40.13,286387.0,34.3779,34.3865,34.3351,34.3694,286387.0
2019-05-23 11:20:00,40.13,40.18,40.09,40.15,691693.0,34.3694,34.4122,34.3351,34.3865,691693.0
2019-05-23 11:30:00,40.15,40.17,40.1,40.11,433920.0,34.3865,34.4036,34.3437,34.3522,433920.0
2019-05-23 11:40:00,40.11,40.12,40.07,40.1,768803.0,34.3522,34.3608,34.318,34.3437,768803.0
2019-05-23 11:50:00,40.1,40.12,40.04,40.06,479189.0,34.3437,34.3608,34.2923,34.3094,479189.0
2019-05-23 12:00:00,40.06,40.11,40.04,40.05,641682.0,34.3094,34.3522,34.2923,34.3009,641682.0
2019-05-23 12:10:00,40.05,40.08,40.03,40.05,486864.0,34.3009,34.3265,34.2837,34.3009,486864.0
2019-05-23 12:20:00,40.05,40.08,40.04,40.07,447887.0,34.3009,34.3265,34.2923,34.318,447887.0
2019-05-23 12:30:00,40.08,40.09,40.05,40.06,442778.0,34.3265,34.3351,34.3009,34.3094,442778.0
2019-05-23 12:40:00,40.06,40.09,40.05,40.08,253623.0,34.3094,34.3351,34.3009,34.3265,253623.0
2019-05-23 12:50:00,40.07,40.08,40.02,40.03,283265.0,34.318,34.3265,34.2752,34.2837,283265.0
2019-05-23 13:00:00,40.02,40.07,40.01,40.05,333599.0,34.2752,34.318,34.2666,34.3009,333599.0
2019-05-23 13:10:00,40.05,40.05,40.02,40.04,340379.0,34.3009,34.3009,34.2752,34.2923,340379.0
2019-05-23 13:20:00,40.03,40.08,40.01,40.05,511709.0,34.2837,34.3265,34.2666,34.3009,511709.0
2019-05-23 13:30:00,40.05,40.07,40.04,40.05,293501.0,34.3009,34.318,34.2923,34.3009,293501.0
2019-05-23 13:40:00,40.05,40.06,39.98,39.99,389804.0,34.3009,34.3094,34.2409,34.2495,389804.0
2019-05-23 13:50:00,39.99,40.0,39.97,39.98,423637.0,34.2495,34.258,34.2323,34.2409,423637.0
2019-05-23 14:00:00,39.98,40.0,39.93,39.94,705597.0,34.2409,34.258,34.1981,34.2066,705597.0
2019-05-23 14:10:00,39.94,39.99,39.91,39.98,484562.0,34.2066,34.2495,34.181,34.2409,484562.0
2019-05-23 14:20:00,39.98,40.01,39.95,39.96,357716.0,34.2409,34.2666,34.2152,34.2238,357716.0
2019-05-23 14:30:00,39.96,39.99,39.94,39.96,205483.0,34.2238,34.2495,34.2066,34.2238,205483.0
2019-05-23 14:40:00,39.96,39.97,39.92,39.94,519870.0,34.2238,34.2323,34.1895,34.2066,519870.0
2019-05-23 14:50:00,39.94,39.97,39.93,39.97,367231.0,34.2066,34.2323,34.1981,34.2323,367231.0
2019-05-23 15:00:00,39.97,39.98,39.93,39.96,356678.0,34.2323,34.2409,34.1981,34.2238,356678.0
2019-05-23 15:10:00,39.96,40.05,39.96,40.04,835738.0,34.2238,34.3009,34.2238,34.2923,835738.0
2019-05-23 15:20:00,40.04,40.13,40.03,40.09,708349.0,34.2923,34.3694,34.2837,34.3351,708349.0
2019-05-23 15:30:00,40.08,40.1,40.04,40.05,580892.0,34.3265,34.3437,34.2923,34.3009,580892.0
2019-05-23 15:40:00,40.05,40.07,40.0,40.05,1832689.0,34.3009,34.318,34.258,34.3009,1832689.0
2019-05-23 15:50:00,40.05,40.13,40.04,40.12,3050015.0,34.3009,34.3694,34.2923,34.3608,3050015.0
2019-05-24 09:30:00,40.19,40.26,40.18,40.19,648903.0,34.4208,34.4807,34.4122,34.4208,648903.0
2019-05-24 09:40:00,40.19,40.19,40.12,40.14,955360.0,34.4208,34.4208,34.3608,34.3779,955360.0
2019-05-24 09:50:00,40.13,40.17,40.12,40.15,324787.0,34.3694,34.4036,34.3608,34.3865,324787.0
2019-05-24 10:00:00,40.15,40.18,40.12,40.13,296517.0,34.3865,34.4122,34.3608,34.3694,296517.0
2019-05-24 10:10:00,40.12,40.16,40.11,40.16,374410.0,34.3608,34.3951,34.3522,34.3951,374410.0
2019-05-24 10:20:00,40.15,40.15,40.06,40.07,638776.0,34.3865,34.3865,34.3094,34.318,638776.0
2019-05-24 10:30:00,40.07,40.1,40.05,40.07,637227.0,34.318,34.3437,34.3009,34.318,637227.0
2019-05-24 10:40:00,40.08,40.08,40.01,40.01,517291.0,34.3265,34.3265,34.2666,34.2666,517291.0
2019-05-24 10:50:00,40.01,40.01,39.96,39.97,284487.0,34.2666,34.2666,34.2238,34.2323,284487.0
2019-05-24 11:00:00,39.97,40.0,39.93,39.95,507680.0,34.2323,34.258,34.1981,34.2152,507680.0
2019-05-24 11:10:00,39.95,39.96,39.9,39.93,687390.0,34.2152,34.2238,34.1724,34.1981,687390.0
2019-05-24 11:20:00,39.93,39.98,39.91,39.96,367551.0,34.1981,34.2409,34.181,34.2238,367551.0
2019-05-24 11:30:00,39.96,39.99,39.96,39.97,247281.0,34.2238,34.2495,34.2238,34.2323,247281.0
2019-05-24 11:40:00,39.97,39.99,39.94,39.98,395839.0,34.2323,34.2495,34.2066,34.2409,395839.0
2019-05-24 11:50:00,39.98,39.99,39.95,39.96,300262.0,34.2409,34.2495,34.2152,34.2238,300262.0
2019-05-24 12:00:00,39.95,39.97,39.93,39.95,269408.0,34.2152,34.2323,34.1981,34.2152,269408.0
2019-05-24 12:10:00,39.95,39.95,39.9,39.93,364180.0,34.2152,34.2152,34.1724,34.1981,364180.0
2019-05-24 12:20:00,39.93,40.01,39.92,40.0,712221.0,34.1981,34.2666,34.1895,34.258,712221.0
2019-05-24 12:30:00,40.0,40.06,40.0,40.05,1673790.0,34.258,34.3094,34.258,34.3009,1673790.0
2019-05-24 12:40:00,40.05,40.06,40.02,40.04,341057.0,34.3009,34.3094,34.2752,34.2923,341057.0
2019-05-24 12:50:00,40.04,40.06,40.01,40.05,333497.0,34.2923,34.3094,34.2666,34.3009,333497.0
2019-05-24 13:00:00,40.06,40.07,40.03,40.03,221426.0,34.3094,34.318,34.2837,34.2837,221426.0
2019-05-24 13:10:00,40.03,40.04,40.01,40.03,155230.0,34.2837,34.2923,34.2666,34.2837,155230.0
2019-05-24 13:20:00,40.04,40.05,40.0,40.0,173181.0,34.2923,34.3009,34.258,34.258,173181.0
2019-05-24 13:30:00,40.0,40.03,40.0,40.02,105925.0,34.258,34.2837,34.258,34.2752,105925.0
2019-05-24 13:40:00,40.02,40.04,40.01,40.04,102877.0,34.2752,34.2923,34.2666,34.2923,102877.0
2019-05-24 13:50:00,40.04,40.06,40.01,40.02,261863.0,34.2923,34.3094,34.2666,34.2752,261863.0
2019-05-24 14:00:00,40.02,40.03,39.99,40.01,294597.0,34.2752,34.2837,34.2495,34.2666,294597.0
2019-05-24 14:10:00,40.01,40.01,39.98,40.0,326479.0,34.2666,34.2666,34.2409,34.258,326479.0
2019-05-24 14:20:00,39.99,40.0,39.97,39.98,472920.0,34.2495,34.258,34.2323,34.2409,472920.0
2019-05-24 14:30:00,39.98,40.0,39.96,40.0,719960.0,34.2409,34.258,34.2238,34.258,719960.0
2019-05-24 14:40:00,40.0,40.01,39.98,39.99,310935.0,34.258,34.2666,34.2409,34.2495,310935.0
2019-05-24 14:50:00,39.98,40.01,39.98,40.0,235212.0,34.2409,34.2666,34.2409,34.258,235212.0
2019-05-24 15:00:00,40.0,40.03,40.0,40.02,189627.0,34.258,34.2837,34.258,34.2752,189627.0
2019-05-24 15:10:00,40.03,40.03,39.98,39.98,264435.0,34.2837,34.2837,34.2409,34.2409,264435.0
2019-05-24 15:20:00,39.98,40.04,39.98,40.03,275122.0,34.2409,34.2923,34.2409,34.2837,275122.0
2019-05-24 15:30:00,40.02,40.03,39.99,40.01,297279.0,34.2752,34.2837,34.2495,34.2666,297279.0
2019-05-24 15:40:00,40.01,40.01,39.97,39.99,826364.0,34.2666,34.2666,34.2323,34.2495,826364.0
2019-05-24 15:50:00,39.98,40.02,39.94,39.95,2514454.0,34.2409,34.2752,34.2066,34.2152,2514454.0
2019-05-28 09:30:00,40.39,40.48,40.36,40.46,884974.0,34.592,34.6691,34.5664,34.652,884974.0
2019-05-28 09:40:00,40.47,40.5,40.41,40.43,634416.0,34.6606,34.6863,34.6092,34.6263,634416.0
2019-05-28 09:50:00,40.43,40.43,40.38,40.41,700995.0,34.6263,34.6263,34.5835,34.6092,700995.0
2019-05-28 10:00:00,40.4,40.42,40.35,40.36,438113.0,34.6006,34.6177,34.5578,34.5664,438113.0
2019-05-28 10:10:00,40.35,40.36,40.28,40.3,1274826.0,34.5578,34.5664,34.4978,34.515,1274826.0
2019-05-28 10:20:00,40.3,40.35,40.3,40.34,359089.0,34.515,34.5578,34.515,34.5492,359089.0
2019-05-28 10:30:00,40.34,40.36,40.3,40.3,385253.0,34.5492,34.5664,34.515,34.515,385253.0
2019-05-28 10:40:00,40.3,40.34,40.29,40.3,319312.0,34.515,34.5492,34.5064,34.515,319312.0
2019-05-28 10:50:00,40.3,40.31,40.26,40.29,513993.0,34.515,34.5235,34.4807,34.5064,513993.0
2019-05-28 11:00:00,40.28,40.36,40.27,40.34,315574.0,34.4978,34.5664,34.4893,34.5492,315574.0
2019-05-28 11:10:00,40.34,40.37,40.33,40.34,202949.0,34.5492,34.5749,34.5407,34.5492,202949.0
2019-05-28 11:20:00,40.34,40.34,40.28,40.28,184922.0,34.5492,34.5492,34.4978,34.4978,184922.0
2019-05-28 11:30:00,40.28,40.33,40.25,40.31,325607.0,34.4978,34.5407,34.4721,34.5235,325607.0
2019-05-28 11:40:00,40.32,40.35,40.31,40.32,291691.0,34.5321,34.5578,34.5235,34.5321,291691.0
2019-05-28 11:50:00,40.32,40.34,40.28,40.33,387697.0,34.5321,34.5492,34.4978,34.5407,387697.0
2019-05-28 12:00:00,40.33,40.35,40.31,40.32,187620.0,34.5407,34.5578,34.5235,34.5321,187620.0
2019-05-28 12:10:00,40.32,40.34,40.3,40.32,164527.0,34.5321,34.5492,34.515,34.5321,164527.0
2019-05-28 12:20:00,40.32,40.33,40.31,40.33,252403.0,34.5321,34.5407,34.5235,34.5407,252403.0
2019-05-28 12:30:00,40.32,40.34,40.3,40.31,158210.0,34.5321,34.5492,34.515,34.5235,158210.0
2019-05-28 12:40:00,40.31,40.33,40.29,40.3,825700.0,34.5235,34.5407,34.5064,34.515,825700.0
2019-05-28 12:50:00,40.3,40.32,40.28,40.29,400619.0,34.515,34.5321,34.4978,34.5064,400619.0
2019-05-28 13:00:00,40.28,40.32,40.28,40.31,163643.0,34.4978,34.5321,34.4978,34.5235,163643.0
2019-05-28 13:10:00,40.31,40.32,40.3,40.3,127303.0,34.5235,34.5321,34.515,34.515,127303.0
2019-05-28 13:20:00,40.31,40.33,40.3,40.3,149716.0,34.5235,34.5407,34.515,34.515,149716.0
2019-05-28 13:30:00,40.31,40.34,40.3,40.34,85951.0,34.5235,34.5492,34.515,34.5492,85951.0
2019-05-28 13:40:00,40.34,40.37,40.33,40.36,538795.0,34.5492,34.5749,34.5407,34.5664,538795.0
2019-05-28 13:50:00,40.35,40.36,40.32,40.35,127427.0,34.5578,34.5664,34.5321,34.5578,127427.0
2019-05-28 14:00:00,40.35,40.35,40.28,40.28,226669.0,34.5578,34.5578,34.4978,34.4978,226669.0
2019-05-28 14:10:00,40.28,40.29,40.24,40.25,322236.0,34.4978,34.5064,34.4636,34.4721,322236.0
2019-05-28 14:20:00,40.25,40.27,40.24,40.25,201607.0,34.4721,34.4893,34.4636,34.4721,201607.0
2019-05-28 14:30:00,40.24,40.28,40.23,40.27,150316.0,34.4636,34.4978,34.455,34.4893,150316.0
2019-05-28 14:40:00,40.26,40.27,40.22,40.27,517628.0,34.4807,34.4893,34.4465,34.4893,517628.0
2019-05-28 14:50:00,40.26,40.27,40.23,40.26,182943.0,34.4807,34.4893,34.455,34.4807,182943.0
2019-05-28 15:00:00,40.27,40.27,40.22,40.23,294703.0,34.4893,34.4893,34.4465,34.455,294703.0
2019-05-28 15:10:00,40.23,40.26,40.21,40.26,232560.0,34.455,34.4807,34.4379,34.4807,232560.0
2019-05-28 15:20:00,40.26,40.27,40.21,40.21,326916.0,34.4807,34.4893,34.4379,34.4379,326916.0
2019-05-28 15:30:00,40.21,40.24,40.18,40.19,294822.0,34.4379,34.4636,34.4122,34.4208,294822.0
2019-05-28 15:40:00,40.19,40.19,40.11,40.13,675964.0,34.4208,34.4208,34.3522,34.3694,675964.0
2019-05-28 15:50:00,40.13,40.2,40.11,40.12,2236123.0,34.3694,34.4293,34.3522,34.3608,2236123.0
2019-05-29 09:30:00,40.14,40.19,40.11,40.13,631078.0,34.3779,34.4208,34.3522,34.3694,631078.0
2019-05-29 09:40:00,40.13,40.18,40.1,40.16,790238.0,34.3694,34.4122,34.3437,34.3951,790238.0
2019-05-29 09:50:00,40.16,40.19,40.13,40.17,481064.0,34.3951,34.4208,34.3694,34.4036,481064.0
2019-05-29 10:00:00,40.17,40.21,40.14,40.21,358026.0,34.4036,34.4379,34.3779,34.4379,358026.0
2019-05-29 10:10:00,40.21,40.28,40.2,40.26,854378.0,34.4379,34.4978,34.4293,34.4807,854378.0
2019-05-29 10:20:00,40.27,40.3,40.24,40.3,414786.0,34.4893,34.515,34.4636,34.515,414786.0
2019-05-29 10:30:00,40.3,40.36,40.29,40.29,1476222.0,34.515,34.5664,34.5064,34.5064,1476222.0
2019-05-29 10:40:00,40.29,40.29,40.24,40.27,676174.0,34.5064,34.5064,34.4636,34.4893,676174.0
2019-05-29 10:50:00,40.27,40.29,40.24,40.25,969039.0,34.4893,34.5064,34.4636,34.4721,969039.0
2019-05-29 11:00:00,40.25,40.32,40.23,40.3,326565.0,34.4721,34.5321,34.455,34.515,326565.0
2019-05-29 11:10:00,40.29,40.3,40.25,40.27,231363.0,34.5064,34.515,34.4721,34.4893,231363.0
2019-05-29 11:20:00,40.27,40.28,40.22,40.25,645480.0,34.4893,34.4978,34.4465,34.4721,645480.0
2019-05-29 11:30:00,40.24,40.27,40.21,40.23,619418.0,34.4636,34.4893,34.4379,34.455,619418.0
2019-05-29 11:40:00,40.23,40.28,40.18,40.27,1061421.0,34.455,34.4978,34.4122,34.4893,1061421.0
2019-05-29 11:50:00,40.27,40.28,40.2,40.22,270831.0,34.4893,34.4978,34.4293,34.4465,270831.0
2019-05-29 12:00:00,40.22,40.24,40.2,40.22,571086.0,34.4465,34.4636,34.4293,34.4465,571086.0
2019-05-29 12:10:00,40.22,40.27,40.21,40.26,561250.0,34.4465,34.4893,34.4379,34.4807,561250.0
2019-05-29 12:20:00,40.27,40.29,40.23,40.28,531182.0,34.4893,34.5064,34.455,34.4978,531182.0
2019-05-29 12:30:00,40.27,40.3,40.26,40.28,224307.0,34.4893,34.515,34.4807,34.4978,224307.0
2019-05-29 12:40:00,40.28,40.3,40.26,40.27,193407.0,34.4978,34.515,34.4807,34.4893,193407.0
2019-05-29 12:50:00,40.28,40.3,40.27,40.29,475756.0,34.4978,34.515,34.4893,34.5064,475756.0
2019-05-29 13:00:00,40.29,40.37,40.26,40.36,404203.0,34.5064,34.5749,34.4807,34.5664,404203.0
2019-05-29 13:10:00,40.37,40.4,40.33,40.34,350262.0,34.5749,34.6006,34.5407,34.5492,350262.0
2019-05-29 13:20:00,40.34,40.37,40.33,40.36,274065.0,34.5492,34.5749,34.5407,34.5664,274065.0
2019-05-29 13:30:00,40.36,40.4,40.35,40.39,315134.0,34.5664,34.6006,34.5578,34.592,315134.0
2019-05-29 13:40:00,40.39,40.4,40.36,40.39,427839.0,34.592,34.6006,34.5664,34.592,427839.0
2019-05-29 13:50:00,40.39,40.4,40.35,40.37,245937.0,34.592,34.6006,34.5578,34.5749,245937.0
2019-05-29 14:00:00,40.37,40.42,40.37,40.37,522913.0,34.5749,34.6177,34.5749,34.5749,522913.0
2019-05-29 14:10:00,40.37,40.38,40.34,40.37,579676.0,34.5749,34.5835,34.5492,34.5749,579676.0
2019-05-29 14:20:00,40.37,40.41,40.36,40.41,332103.0,34.5749,34.6092,34.5664,34.6092,332103.0
2019-05-29 14:30:00,40.4,40.41,40.33,40.34,257002.0,34.6006,34.6092,34.5407,34.5492,257002.0
2019-05-29 14:40:00,40.34,40.35,40.3,40.33,324542.0,34.5492,34.5578,34.515,34.5407,324542.0
2019-05-29 14:50:00,40.34,40.34,40.3,40.32,219983.0,34.5492,34.5492,34.515,34.5321,219983.0
2019-05-29 15:00:00,40.31,40.33,40.27,40.33,254142.0,34.5235,34.5407,34.4893,34.5407,254142.0
2019-05-29 15:10:00,40.33,40.35,40.32,40.33,383646.0,34.5407,34.5578,34.5321,34.5407,383646.0
2019-05-29 15:20:00,40.33,40.37,40.32,40.36,329693.0,34.5407,34.5749,34.5321,34.5664,329693.0
2019-05-29 15:30:00,40.37,40.45,40.35,40.44,616224.0,34.5749,34.6434,34.5578,34.6349,616224.0
2019-05-29 15:40:00,40.44,40.49,40.43,40.45,866063.0,34.6349,34.6777,34.6263,34.6434,866063.0
2019-05-29 15:50:00,40.45,40.5,40.39,40.48,2162200.0,34.6434,34.6863,34.592,34.6691,2162200.0
2019-05-30 09:30:00,40.39,40.49,40.39,40.46,738567.0,34.592,34.6777,34.592,34.652,738567.0
2019-05-30 09:40:00,40.46,40.48,40.44,40.47,559193.0,34.652,34.6691,34.6349,34.6606,559193.0
2019-05-30 09:50:00,40.46,40.49,40.46,40.48,345454.0,34.652,34.6777,34.652,34.6691,345454.0
2019-05-30 10:00:00,40.48,40.5,40.45,40.47,423818.0,34.6691,34.6863,34.6434,34.6606,423818.0
2019-05-30 10:10:00,40.47,40.49,40.45,40.46,301594.0,34.6606,34.6777,34.6434,34.652,301594.0
2019-05-30 10:20:00,40.46,40.49,40.44,40.48,570441.0,34.652,34.6777,34.6349,34.6691,570441.0
2019-05-30 10:30:00,40.48,40.52,40.47,40.49,275904.0,34.6691,34.7034,34.6606,34.6777,275904.0
2019-05-30 10:40:00,40.49,40.51,40.47,40.48,1203113.0,34.6777,34.6948,34.6606,34.6691,1203113.0
2019-05-30 10:50:00,40.48,40.49,40.42,40.46,671388.0,34.6691,34.6777,34.6177,34.652,671388.0
2019-05-30 11:00:00,40.46,40.46,40.42,40.46,345778.0,34.652,34.652,34.6177,34.652,345778.0
2019-05-30 11:10:00,40.46,40.53,40.45,40.52,279012.0,34.652,34.712,34.6434,34.7034,279012.0
2019-05-30 11:20:00,40.53,40.53,40.5,40.51,482021.0,34.712,34.712,34.6863,34.6948,482021.0
2019-05-30 11:30:00,40.52,40.52,40.47,40.5,278325.0,34.7034,34.7034,34.6606,34.6863,278325.0
2019-05-30 11:40:00,40.5,40.51,40.45,40.48,436362.0,34.6863,34.6948,34.6434,34.6691,436362.0
2019-05-30 11:50:00,40.47,40.49,40.45,40.48,186111.0,34.6606,34.6777,34.6434,34.6691,186111.0
2019-05-30 12:00:00,40.48,40.49,40.45,40.46,332138.0,34.6691,34.6777,34.6434,34.652,332138.0
2019-05-30 12:10:00,40.46,40.49,40.45,40.47,138735.0,34.652,34.6777,34.6434,34.6606,138735.0
2019-05-30 12:20:00,40.47,40.5,40.47,40.48,258257.0,34.6606,34.6863,34.6606,34.6691,258257.0
2019-05-30 12:30:00,40.48,40.52,40.47,40.52,112345.0,34.6691,34.7034,34.6606,34.7034,112345.0
2019-05-30 12:40:00,40.52,40.56,40.51,40.55,167612.0,34.7034,34.7376,34.6948,34.7291,167612.0
2019-05-30 12:50:00,40.56,40.57,40.52,40.53,497846.0,34.7376,34.7462,34.7034,34.712,497846.0
2019-05-30 13:00:00,40.54,40.55,40.51,40.51,189506.0,34.7205,34.7291,34.6948,34.6948,189506.0
2019-05-30 13:10:00,40.52,40.54,40.51,40.51,228907.0,34.7034,34.7205,34.6948,34.6948,228907.0
2019-05-30 13:20:00,40.51,40.53,40.49,40.5,157806.0,34.6948,34.712,34.6777,34.6863,157806.0
2019-05-30 13:30:00,40.51,40.51,40.47,40.48,389472.0,34.6948,34.6948,34.6606,34.6691,389472.0
2019-05-30 13:40:00,40.48,40.49,40.47,40.48,109770.0,34.6691,34.6777,34.6606,34.6691,109770.0
2019-05-30 13:50:00,40.48,40.51,40.47,40.49,281248.0,34.6691,34.6948,34.6606,34.6777,281248.0
2019-05-30 14:00:00,40.49,40.5,40.47,40.48,133260.0,34.6777,34.6863,34.6606,34.6691,133260.0
2019-05-30 14:10:00,40.48,40.49,40.45,40.45,227302.0,34.6691,34.6777,34.6434,34.6434,227302.0
2019-05-30 14:20:00,40.45,40.46,40.41,40.41,220159.0,34.6434,34.652,34.6092,34.6092,220159.0
2019-05-30 14:30:00,40.41,40.44,40.37,40.38,220669.0,34.6092,34.6349,34.5749,34.5835,220669.0
2019-05-30 14:40:00,40.38,40.42,40.36,40.39,655189.0,34.5835,34.6177,34.5664,34.592,655189.0
2019-05-30 14:50:00,40.39,40.43,40.37,40.42,264912.0,34.592,34.6263,34.5749,34.6177,264912.0
2019-05-30 15:00:00,40.41,40.42,40.33,40.36,797971.0,34.6092,34.6177,34.5407,34.5664,797971.0
2019-05-30 15:10:00,40.36,40.4,40.34,40.39,279263.0,34.5664,34.6006,34.5492,34.592,279263.0
2019-05-30 15:20:00,40.38,40.42,40.37,40.41,186249.0,34.5835,34.6177,34.5749,34.6092,186249.0
2019-05-30 15:30:00,40.4,40.48,40.39,40.47,584386.0,34.6006,34.6691,34.592,34.6606,584386.0
2019-05-30 15:40:00,40.46,40.47,40.43,40.47,548938.0,34.652,34.6606,34.6263,34.6606,548938.0
2019-05-30 15:50:00,40.46,40.49,40.44,40.47,1432772.0,34.652,34.6777,34.6349,34.6606,1432772.0
2019-05-31 09:30:00,40.12,40.14,40.06,40.09,1256083.0,34.3608,34.3779,34.3094,34.3351,1256083.0
2019-05-31 09:40:00,40.09,40.12,40.05,40.09,338234.0,34.3351,34.3608,34.3009,34.3351,338234.0
2019-05-31 09:50:00,40.08,40.18,40.07,40.17,1574424.0,34.3265,34.4122,34.318,34.4036,1574424.0
2019-05-31 10:00:00,40.17,40.21,40.16,40.2,649766.0,34.4036,34.4379,34.3951,34.4293,649766.0
2019-05-31 10:10:00,40.2,40.22,40.17,40.18,384857.0,34.4293,34.4465,34.4036,34.4122,384857.0
2019-05-31 10:20:00,40.18,40.24,40.18,40.22,365106.0,34.4122,34.4636,34.4122,34.4465,365106.0
2019-05-31 10:30:00,40.23,40.29,40.22,40.28,493900.0,34.455,34.5064,34.4465,34.4978,493900.0
2019-05-31 10:40:00,40.28,40.29,40.22,40.27,284458.0,34.4978,34.5064,34.4465,34.4893,284458.0
2019-05-31 10:50:00,40.28,40.29,40.26,40.29,195894.0,34.4978,34.5064,34.4807,34.5064,195894.0
2019-05-31 11:00:00,40.28,40.31,40.24,40.24,544525.0,34.4978,34.5235,34.4636,34.4636,544525.0
2019-05-31 11:10:00,40.24,40.27,40.23,40.27,365010.0,34.4636,34.4893,34.455,34.4893,365010.0
2019-05-31 11:20:00,40.27,40.35,40.26,40.34,755680.0,34.4893,34.5578,34.4807,34.5492,755680.0
2019-05-31 11:30:00,40.34,40.35,40.28,40.29,294430.0,34.5492,34.5578,34.4978,34.5064,294430.0
2019-05-31 11:40:00,40.29,40.33,40.28,40.3,708605.0,34.5064,34.5407,34.4978,34.515,708605.0
2019-05-31 11:50:00,40.31,40.32,40.28,40.3,296204.0,34.5235,34.5321,34.4978,34.515,296204.0
2019-05-31 12:00:00,40.3,40.31,40.27,40.29,145201.0,34.515,34.5235,34.4893,34.5064,145201.0
2019-05-31 12:10:00,40.29,40.31,40.28,40.3,275266.0,34.5064,34.5235,34.4978,34.515,275266.0
2019-05-31 12:20:00,40.3,40.31,40.27,40.29,443224.0,34.515,34.5235,34.4893,34.5064,443224.0
2019-05-31 12:30:00,40.3,40.31,40.26,40.27,374643.0,34.515,34.5235,34.4807,34.4893,374643.0
2019-05-31 12:40:00,40.27,40.28,40.26,40.27,165594.0,34.4893,34.4978,34.4807,34.4893,165594.0
2019-05-31 12:50:00,40.28,40.29,40.25,40.27,384453.0,34.4978,34.5064,34.4721,34.4893,384453.0
2019-05-31 13:00:00,40.26,40.28,40.24,40.27,136774.0,34.4807,34.4978,34.4636,34.4893,136774.0
2019-05-31 13:10:00,40.27,40.29,40.26,40.28,103861.0,34.4893,34.5064,34.4807,34.4978,103861.0
2019-05-31 13:20:00,40.28,40.32,40.28,40.31,277866.0,34.4978,34.5321,34.4978,34.5235,277866.0
2019-05-31 13:30:00,40.31,40.33,40.3,40.32,142865.0,34.5235,34.5407,34.515,34.5321,142865.0
2019-05-31 13:40:00,40.32,40.34,40.3,40.34,205788.0,34.5321,34.5492,34.515,34.5492,205788.0
2019-05-31 13:50:00,40.33,40.35,40.31,40.34,228536.0,34.5407,34.5578,34.5235,34.5492,228536.0
2019-05-31 14:00:00,40.35,40.36,40.31,40.35,267206.0,34.5578,34.5664,34.5235,34.5578,267206.0
2019-05-31 14:10:00,40.34,40.35,40.32,40.34,308880.0,34.5492,34.5578,34.5321,34.5492,308880.0
2019-05-31 14:20:00,40.34,40.36,40.32,40.34,368379.0,34.5492,34.5664,34.5321,34.5492,368379.0
2019-05-31 14:30:00,40.34,40.36,40.33,40.36,810899.0,34.5492,34.5664,34.5407,34.5664,810899.0
2019-05-31 14:40:00,40.36,40.44,40.35,40.41,473608.0,34.5664,34.6349,34.5578,34.6092,473608.0
2019-05-31 14:50:00,40.41,40.44,40.38,40.39,508121.0,34.6092,34.6349,34.5835,34.592,508121.0
2019-05-31 15:00:00,40.39,40.4,40.35,40.38,308124.0,34.592,34.6006,34.5578,34.5835,308124.0
2019-05-31 15:10:00,40.38,40.43,40.37,40.4,386109.0,34.5835,34.6263,34.5749,34.6006,386109.0
2019-05-31 15:20:00,40.4,40.42,40.36,40.39,563955.0,34.6006,34.6177,34.5664,34.592,563955.0
2019-05-31 15:30:00,40.38,40.45,40.38,40.41,861378.0,34.5835,34.6434,34.5835,34.6092,861378.0
2019-05-31 15:40:00,40.41,40.46,40.41,40.44,819916.0,34.6092,34.652,34.6092,34.6349,819916.0
2019-05-31 15:50:00,40.44,40.45,40.38,40.39,2132360.0,34.6349,34.6434,34.5835,34.592,2132360.0
2019-06-03 09:30:00,40.49,40.6,40.49,40.55,947567.0,34.6777,34.7719,34.6777,34.7291,947567.0
2019-06-03 09:40:00,40.55,40.6,40.48,40.54,678500.0,34.7291,34.7719,34.6691,34.7205,678500.0
2019-06-03 09:50:00,40.54,40.56,40.5,40.51,390511.0,34.7205,34.7376,34.6863,34.6948,390511.0
2019-06-03 10:00:00,40.51,40.52,40.44,40.5,540031.0,34.6948,34.7034,34.6349,34.6863,540031.0
2019-06-03 10:10:00,40.5,40.56,40.5,40.55,135139.0,34.6863,34.7376,34.6863,34.7291,135139.0
2019-06-03 10:20:00,40.55,40.59,40.54,40.59,262516.0,34.7291,34.7633,34.7205,34.7633,262516.0
2019-06-03 10:30:00,40.59,40.6,40.54,40.57,370420.0,34.7633,34.7719,34.7205,34.7462,370420.0
2019-06-03 10:40:00,40.57,40.6,40.54,40.55,644308.0,34.7462,34.7719,34.7205,34.7291,644308.0
2019-06-03 10:50:00,40.55,40.59,40.53,40.59,181514.0,34.7291,34.7633,34.712,34.7633,181514.0
2019-06-03 11:00:00,40.58,40.63,40.58,40.59,472249.0,34.7548,34.7976,34.7548,34.7633,472249.0
2019-06-03 11:10:00,40.59,40.61,40.57,40.58,639436.0,34.7633,34.7805,34.7462,34.7548,639436.0
2019-06-03 11:20:00,40.58,40.62,40.57,40.59,1006301.0,34.7548,34.789,34.7462,34.7633,1006301.0
2019-06-03 11:30:00,40.59,40.6,40.54,40.55,409101.0,34.7633,34.7719,34.7205,34.7291,409101.0
2019-06-03 11:40:00,40.55,40.59,40.52,40.55,265169.0,34.7291,34.7633,34.7034,34.7291,265169.0
2019-06-03 11:50:00,40.55,40.57,40.52,40.52,183450.0,34.7291,34.7462,34.7034,34.7034,183450.0
2019-06-03 12:00:00,40.52,40.53,40.48,40.5,436652.0,34.7034,34.712,34.6691,34.6863,436652.0
2019-06-03 12:10:00,40.5,40.53,40.49,40.52,462993.0,34.6863,34.712,34.6777,34.7034,462993.0
2019-06-03 12:20:00,40.51,40.52,40.47,40.48,752903.0,34.6948,34.7034,34.6606,34.6691,752903.0
2019-06-03 12:30:00,40.49,40.52,40.46,40.5,660963.0,34.6777,34.7034,34.652,34.6863,660963.0
2019-06-03 12:40:00,40.5,40.52,40.48,40.52,383691.0,34.6863,34.7034,34.6691,34.7034,383691.0
2019-06-03 12:50:00,40.51,40.52,40.47,40.48,321836.0,34.6948,34.7034,34.6606,34.6691,321836.0
2019-06-03 13:00:00,40.48,40.5,40.45,40.49,211005.0,34.6691,34.6863,34.6434,34.6777,211005.0
2019-06-03 13:10:00,40.49,40.51,40.47,40.48,280213.0,34.6777,34.6948,34.6606,34.6691,280213.0
2019-06-03 13:20:00,40.48,40.69,40.45,40.58,915012.0,34.6691,34.849,34.6434,34.7548,915012.0
2019-06-03 13:30:00,40.57,40.57,40.48,40.52,298857.0,34.7462,34.7462,34.6691,34.7034,298857.0
2019-06-03 13:40:00,40.51,40.59,40.51,40.55,150473.0,34.6948,34.7633,34.6948,34.7291,150473.0
2019-06-03 13:50:00,40.57,40.64,40.55,40.62,394061.0,34.7462,34.8062,34.7291,34.789,394061.0
2019-06-03 14:00:00,40.62,40.66,40.59,40.65,280513.0,34.789,34.8233,34.7633,34.8147,280513.0
2019-06-03 14:10:00,40.65,40.66,40.58,40.59,108194.0,34.8147,34.8233,34.7548,34.7633,108194.0
2019-06-03 14:20:00,40.59,40.62,40.57,40.59,481138.0,34.7633,34.789,34.7462,34.7633,481138.0
2019-06-03 14:30:00,40.59,40.61,40.53,40.56,213004.0,34.7633,34.7805,34.712,34.7376,213004.0
2019-06-03 14:40:00,40.56,40.57,40.53,40.55,138737.0,34.7376,34.7462,34.712,34.7291,138737.0
2019-06-03 14:50:00,40.55,40.55,40.49,40.52,178461.0,34.7291,34.7291,34.6777,34.7034,178461.0
2019-06-03 15:00:00,40.53,40.53,40.47,40.5,339233.0,34.712,34.712,34.6606,34.6863,339233.0
2019-06-03 15:10:00,40.5,40.52,40.45,40.49,314745.0,34.6863,34.7034,34.6434,34.6777,314745.0
2019-06-03 15:20:00,40.48,40.53,40.42,40.43,681777.0,34.6691,34.712,34.6177,34.6263,681777.0
2019-06-03 15:30:00,40.43,40.46,40.4,40.44,620842.0,34.6263,34.652,34.6006,34.6349,620842.0
2019-06-03 15:40:00,40.45,40.5,40.42,40.44,690034.0,34.6434,34.6863,34.6177,34.6349,690034.0
2019-06-03 15:50:00,40.45,40.57,40.45,40.53,1536136.0,34.6434,34.7462,34.6434,34.712,1536136.0
2019-06-04 09:30:00,40.19,40.24,40.15,40.16,1212135.0,34.4208,34.4636,34.3865,34.3951,1212135.0
2019-06-04 09:40:00,40.17,40.2,40.13,40.15,838763.0,34.4036,34.4293,34.3694,34.3865,838763.0
2019-06-04 09:50:00,40.15,40.23,40.13,40.16,1138831.0,34.3865,34.455,34.3694,34.3951,1138831.0
2019-06-04 10:00:00,40.16,40.19,40.13,40.14,610781.0,34.3951,34.4208,34.3694,34.3779,610781.0
2019-06-04 10:10:00,40.14,40.21,40.14,40.17,479292.0,34.3779,34.4379,34.3779,34.4036,479292.0
2019-06-04 10:20:00,40.17,40.23,40.15,40.22,689926.0,34.4036,34.455,34.3865,34.4465,689926.0
2019-06-04 10:30:00,40.23,40.24,40.15,40.17,725754.0,34.455,34.4636,34.3865,34.4036,725754.0
2019-06-04 10:40:00,40.16,40.17,40.1,40.12,706588.0,34.3951,34.4036,34.3437,34.3608,706588.0
2019-06-04 10:50:00,40.13,40.19,40.13,40.18,421652.0,34.3694,34.4208,34.3694,34.4122,421652.0
2019-06-04 11:00:00,40.17,40.23,40.16,40.21,632336.0,34.4036,34.455,34.3951,34.4379,632336.0
2019-06-04 11:10:00,40.2,40.24,40.2,40.23,896477.0,34.4293,34.4636,34.4293,34.455,896477.0
2019-06-04 11:20:00,40.24,40.28,40.23,40.27,558301.0,34.4636,34.4978,34.455,34.4893,558301.0
2019-06-04 11:30:00,40.26,40.32,40.26,40.31,380216.0,34.4807,34.5321,34.4807,34.5235,380216.0
2019-06-04 11:40:00,40.31,40.33,40.3,40.33,265197.0,34.5235,34.5407,34.515,34.5407,265197.0
2019-06-04 11:50:00,40.33,40.36,40.31,40.34,411535.0,34.5407,34.5664,34.5235,34.5492,411535.0
2019-06-04 12:00:00,40.34,40.36,40.31,40.34,153389.0,34.5492,34.5664,34.5235,34.5492,153389.0
2019-06-04 12:10:00,40.34,40.34,40.3,40.32,223850.0,34.5492,34.5492,34.515,34.5321,223850.0
2019-06-04 12:20:00,40.32,40.37,40.31,40.32,1650409.0,34.5321,34.5749,34.5235,34.5321,1650409.0
2019-06-04 12:30:00,40.33,40.34,40.3,40.3,251710.0,34.5407,34.5492,34.515,34.515,251710.0
2019-06-04 12:40:00,40.3,40.32,40.29,40.31,573665.0,34.515,34.5321,34.5064,34.5235,573665.0
2019-06-04 12:50:00,40.31,40.34,40.3,40.32,280361.0,34.5235,34.5492,34.515,34.5321,280361.0
2019-06-04 13:00:00,40.32,40.34,40.3,40.31,322145.0,34.5321,34.5492,34.515,34.5235,322145.0
2019-06-04 13:10:00,40.31,40.32,40.24,40.26,531118.0,34.5235,34.5321,34.4636,34.4807,531118.0
2019-06-04 13:20:00,40.25,40.28,40.24,40.26,216946.0,34.4721,34.4978,34.4636,34.4807,216946.0
2019-06-04 13:30:00,40.26,40.28,40.24,40.25,277367.0,34.4807,34.4978,34.4636,34.4721,277367.0
2019-06-04 13:40:00,40.25,40.27,40.24,40.27,247035.0,34.4721,34.4893,34.4636,34.4893,247035.0
2019-06-04 13:50:00,40.27,40.34,40.26,40.34,361906.0,34.4893,34.5492,34.4807,34.5492,361906.0
2019-06-04 14:00:00,40.34,40.38,40.33,40.36,453159.0,34.5492,34.5835,34.5407,34.5664,453159.0
2019-06-04 14:10:00,40.36,40.38,40.35,40.37,514160.0,34.5664,34.5835,34.5578,34.5749,514160.0
2019-06-04 14:20:00,40.37,40.37,40.32,40.34,221986.0,34.5749,34.5749,34.5321,34.5492,221986.0
2019-06-04 14:30:00,40.34,40.36,40.32,40.35,158724.0,34.5492,34.5664,34.5321,34.5578,158724.0
2019-06-04 14:40:00,40.35,40.39,40.35,40.38,240468.0,34.5578,34.592,34.5578,34.5835,240468.0
2019-06-04 14:50:00,40.38,40.38,40.36,40.36,323106.0,34.5835,34.5835,34.5664,34.5664,323106.0
2019-06-04 15:00:00,40.37,40.38,40.35,40.38,194542.0,34.5749,34.5835,34.5578,34.5835,194542.0
2019-06-04 15:10:00,40.37,40.39,40.37,40.39,190374.0,34.5749,34.592,34.5749,34.592,190374.0
2019-06-04 15:20:00,40.39,40.4,40.36,40.39,491980.0,34.592,34.6006,34.5664,34.592,491980.0
2019-06-04 15:30:00,40.39,40.4,40.37,40.39,248479.0,34.592,34.6006,34.5749,34.592,248479.0
2019-06-04 15:40:00,40.39,40.4,40.36,40.4,733727.0,34.592,34.6006,34.5664,34.6006,733727.0
2019-06-04 15:50:00,40.4,40.44,40.38,40.4,2700481.0,34.6006,34.6349,34.5835,34.6006,2700481.0
2019-06-05 09:30:00,40.24,40.27,40.19,40.2,772773.0,34.4636,34.4893,34.4208,34.4293,772773.0
2019-06-05 09:40:00,40.2,40.21,40.12,40.13,469364.0,34.4293,34.4379,34.3608,34.3694,469364.0
2019-06-05 09:50:00,40.13,40.16,40.09,40.14,778204.0,34.3694,34.3951,34.3351,34.3779,778204.0
2019-06-05 10:00:00,40.14,40.16,40.08,40.09,1163302.0,34.3779,34.3951,34.3265,34.3351,1163302.0
2019-06-05 10:10:00,40.09,40.12,40.07,40.12,469419.0,34.3351,34.3608,34.318,34.3608,469419.0
2019-06-05 10:20:00,40.11,40.13,40.04,40.05,620938.0,34.3522,34.3694,34.2923,34.3009,620938.0
2019-06-05 10:30:00,40.04,40.07,40.01,40.06,473906.0,34.2923,34.318,34.2666,34.3094,473906.0
2019-06-05 10:40:00,40.07,40.08,39.99,39.99,382661.0,34.318,34.3265,34.2495,34.2495,382661.0
2019-06-05 10:50:00,39.99,40.02,39.93,39.98,916949.0,34.2495,34.2752,34.1981,34.2409,916949.0
2019-06-05 11:00:00,39.98,40.04,39.95,40.0,679847.0,34.2409,34.2923,34.2152,34.258,679847.0
2019-06-05 11:10:00,40.0,40.04,39.99,40.01,258124.0,34.258,34.2923,34.2495,34.2666,258124.0
2019-06-05 11:20:00,40.02,40.02,39.97,40.02,305593.0,34.2752,34.2752,34.2323,34.2752,305593.0
2019-06-05 11:30:00,40.01,40.04,40.0,40.02,689162.0,34.2666,34.2923,34.258,34.2752,689162.0
2019-06-05 11:40:00,40.02,40.02,39.96,39.97,293055.0,34.2752,34.2752,34.2238,34.2323,293055.0
2019-06-05 11:50:00,39.97,40.01,39.97,40.01,285469.0,34.2323,34.2666,34.2323,34.2666,285469.0
2019-06-05 12:00:00,40.01,40.03,39.99,40.01,413994.0,34.2666,34.2837,34.2495,34.2666,413994.0
2019-06-05 12:10:00,40.01,40.02,39.96,39.98,600455.0,34.2666,34.2752,34.2238,34.2409,600455.0
2019-06-05 12:20:00,39.98,40.03,39.97,40.02,288654.0,34.2409,34.2837,34.2323,34.2752,288654.0
2019-06-05 12:30:00,40.02,40.02,39.96,39.98,456694.0,34.2752,34.2752,34.2238,34.2409,456694.0
2019-06-05 12:40:00,39.98,40.02,39.98,40.01,602008.0,34.2409,34.2752,34.2409,34.2666,602008.0
2019-06-05 12:50:00,40.01,40.04,40.0,40.03,843688.0,34.2666,34.2923,34.258,34.2837,843688.0
2019-06-05 13:00:00,40.03,40.07,40.02,40.05,302056.0,34.2837,34.318,34.2752,34.3009,302056.0
2019-06-05 13:10:00,40.05,40.1,40.03,40.08,301859.0,34.3009,34.3437,34.2837,34.3265,301859.0
2019-06-05 13:20:00,40.08,40.13,40.08,40.12,402157.0,34.3265,34.3694,34.3265,34.3608,402157.0
2019-06-05 13:30:00,40.13,40.13,40.09,40.11,100097.0,34.3694,34.3694,34.3351,34.3522,100097.0
2019-06-05 13:40:00,40.11,40.12,40.09,40.09,193919.0,34.3522,34.3608,34.3351,34.3351,193919.0
2019-06-05 13:50:00,40.1,40.1,40.06,40.07,154917.0,34.3437,34.3437,34.3094,34.318,154917.0
2019-06-05 14:00:00,40.07,40.12,40.06,40.11,180460.0,34.318,34.3608,34.3094,34.3522,180460.0
2019-06-05 14:10:00,40.11,40.13,40.07,40.09,373831.0,34.3522,34.3694,34.318,34.3351,373831.0
2019-06-05 14:20:00,40.08,40.1,40.07,40.09,219469.0,34.3265,34.3437,34.318,34.3351,219469.0
2019-06-05 14:30:00,40.09,40.11,40.08,40.09,187883.0,34.3351,34.3522,34.3265,34.3351,187883.0
2019-06-05 14:40:00,40.09,40.1,40.07,40.07,229138.0,34.3351,34.3437,34.318,34.318,229138.0
2019-06-05 14:50:00,40.07,40.08,40.06,40.06,401469.0,34.318,34.3265,34.3094,34.3094,401469.0
2019-06-05 15:00:00,40.06,40.09,40.05,40.08,204470.0,34.3094,34.3351,34.3009,34.3265,204470.0
2019-06-05 15:10:00,40.08,40.09,40.06,40.08,230943.0,34.3265,34.3351,34.3094,34.3265,230943.0
2019-06-05 15:20:00,40.07,40.09,40.05,40.06,283778.0,34.318,34.3351,34.3009,34.3094,283778.0
2019-06-05 15:30:00,40.05,40.07,40.02,40.04,730417.0,34.3009,34.318,34.2752,34.2923,730417.0
2019-06-05 15:40:00,40.04,40.11,40.02,40.11,1033798.0,34.2923,34.3522,34.2752,34.3522,1033798.0
2019-06-05 15:50:00,40.11,40.16,40.1,40.12,1712582.0,34.3522,34.3951,34.3437,34.3608,1712582.0
2019-06-06 09:30:00,40.03,40.12,40.0,40.09,751465.0,34.2837,34.3608,34.258,34.3351,751465.0
2019-06-06 09:40:00,40.09,40.1,40.03,40.06,511171.0,34.3351,34.3437,34.2837,34.3094,511171.0
2019-06-06 09:50:00,40.07,40.1,40.04,40.05,497723.0,34.318,34.3437,34.2923,34.3009,497723.0
2019-06-06 10:00:00,40.05,40.07,40.04,40.05,494776.0,34.3009,34.318,34.2923,34.3009,494776.0
2019-06-06 10:10:00,40.05,40.07,40.03,40.05,491866.0,34.3009,34.318,34.2837,34.3009,491866.0
2019-06-06 10:20:00,40.06,40.06,40.0,40.0,342879.0,34.3094,34.3094,34.258,34.258,342879.0
2019-06-06 10:30:00,40.01,40.07,39.99,40.07,292241.0,34.2666,34.318,34.2495,34.318,292241.0
2019-06-06 10:40:00,40.07,40.1,40.05,40.06,305674.0,34.318,34.3437,34.3009,34.3094,305674.0
2019-06-06 10:50:00,40.07,40.1,40.03,40.04,266767.0,34.318,34.3437,34.2837,34.2923,266767.0
2019-06-06 11:00:00,40.03,40.08,40.03,40.08,168272.0,34.2837,34.3265,34.2837,34.3265,168272.0
2019-06-06 11:10:00,40.08,40.1,40.07,40.09,231655.0,34.3265,34.3437,34.318,34.3351,231655.0
2019-06-06 11:20:00,40.1,40.11,40.06,40.09,212388.0,34.3437,34.3522,34.3094,34.3351,212388.0
2019-06-06 11:30:00,40.08,40.11,40.08,40.08,191770.0,34.3265,34.3522,34.3265,34.3265,191770.0
2019-06-06 11:40:00,40.08,40.1,40.03,40.05,439951.0,34.3265,34.3437,34.2837,34.3009,439951.0
2019-06-06 11:50:00,40.05,40.07,40.02,40.04,320628.0,34.3009,34.318,34.2752,34.2923,320628.0
2019-06-06 12:00:00,40.04,40.04,40.01,40.03,414469.0,34.2923,34.2923,34.2666,34.2837,414469.0
2019-06-06 12:10:00,40.03,40.04,40.01,40.02,363361.0,34.2837,34.2923,34.2666,34.2752,363361.0
2019-06-06 12:20:00,40.02,40.03,40.0,40.02,255270.0,34.2752,34.2837,34.258,34.2752,255270.0
2019-06-06 12:30:00,40.03,40.03,40.01,40.02,178912.0,34.2837,34.2837,34.2666,34.2752,178912.0
2019-06-06 12:40:00,40.02,40.05,40.02,40.05,282533.0,34.2752,34.3009,34.2752,34.3009,282533.0
2019-06-06 12:50:00,40.05,40.05,40.03,40.05,168337.0,34.3009,34.3009,34.2837,34.3009,168337.0
2019-06-06 13:00:00,40.05,40.08,40.04,40.08,397252.0,34.3009,34.3265,34.2923,34.3265,397252.0
2019-06-06 13:10:00,40.08,40.09,40.07,40.09,154331.0,34.3265,34.3351,34.318,34.3351,154331.0
2019-06-06 13:20:00,40.09,40.09,40.07,40.09,90695.0,34.3351,34.3351,34.318,34.3351,90695.0
2019-06-06 13:30:00,40.09,40.11,40.08,40.09,137938.0,34.3351,34.3522,34.3265,34.3351,137938.0
2019-06-06 13:40:00,40.09,40.1,40.08,40.09,94795.0,34.3351,34.3437,34.3265,34.3351,94795.0
2019-06-06 13:50:00,40.09,40.12,40.08,40.12,148585.0,34.3351,34.3608,34.3265,34.3608,148585.0
2019-06-06 14:00:00,40.12,40.14,40.1,40.14,134780.0,34.3608,34.3779,34.3437,34.3779,134780.0
2019-06-06 14:10:00,40.14,40.16,40.13,40.16,115485.0,34.3779,34.3951,34.3694,34.3951,115485.0
2019-06-06 14:20:00,40.16,40.18,40.14,40.14,191335.0,34.3951,34.4122,34.3779,34.3779,191335.0
2019-06-06 14:30:00,40.14,40.23,40.13,40.2,783720.0,34.3779,34.455,34.3694,34.4293,783720.0
2019-06-06 14:40:00,40.2,40.23,40.19,40.2,214115.0,34.4293,34.455,34.4208,34.4293,214115.0
2019-06-06 14:50:00,40.2,40.2,40.17,40.18,91900.0,34.4293,34.4293,34.4036,34.4122,91900.0
2019-06-06 15:00:00,40.18,40.19,40.14,40.16,171698.0,34.4122,34.4208,34.3779,34.3951,171698.0
2019-06-06 15:10:00,40.16,40.23,40.15,40.21,640812.0,34.3951,34.455,34.3865,34.4379,640812.0
2019-06-06 15:20:00,40.21,40.25,40.2,40.24,323996.0,34.4379,34.4721,34.4293,34.4636,323996.0
2019-06-06 15:30:00,40.23,40.28,40.22,40.26,380269.0,34.455,34.4978,34.4465,34.4807,380269.0
2019-06-06 15:40:00,40.26,40.26,40.21,40.23,347498.0,34.4807,34.4807,34.4379,34.455,347498.0
2019-06-06 15:50:00,40.23,40.24,40.14,40.16,1392886.0,34.455,34.4636,34.3779,34.3951,1392886.0
2019-06-07 09:30:00,40.55,40.74,40.48,40.73,1638054.0,34.7291,34.8918,34.6691,34.8832,1638054.0
2019-06-07 09:40:00,40.73,40.81,40.7,40.71,1335067.0,34.8832,34.9518,34.8575,34.8661,1335067.0
2019-06-07 09:50:00,40.7,40.72,40.63,40.63,665837.0,34.8575,34.8747,34.7976,34.7976,665837.0
2019-06-07 10:00:00,40.64,40.8,40.63,40.79,1067068.0,34.8062,34.9432,34.7976,34.9346,1067068.0
2019-06-07 10:10:00,40.79,40.83,40.77,40.8,673232.0,34.9346,34.9689,34.9175,34.9432,673232.0
2019-06-07 10:20:00,40.8,40.83,40.79,40.82,1102730.0,34.9432,34.9689,34.9346,34.9603,1102730.0
2019-06-07 10:30:00,40.82,40.91,40.81,40.9,816790.0,34.9603,35.0374,34.9518,35.0288,816790.0
2019-06-07 10:40:00,40.9,40.97,40.89,40.96,526746.0,35.0288,35.0888,35.0203,35.0802,526746.0
2019-06-07 10:50:00,40.96,40.97,40.91,40.93,592093.0,35.0802,35.0888,35.0374,35.0545,592093.0
2019-06-07 11:00:00,40.93,40.93,40.77,40.77,1028067.0,35.0545,35.0545,34.9175,34.9175,1028067.0
2019-06-07 11:10:00,40.78,40.79,40.72,40.75,617262.0,34.9261,34.9346,34.8747,34.9004,617262.0
2019-06-07 11:20:00,40.75,40.78,40.66,40.66,1615369.0,34.9004,34.9261,34.8233,34.8233,1615369.0
2019-06-07 11:30:00,40.66,40.69,40.64,40.66,611624.0,34.8233,34.849,34.8062,34.8233,611624.0
2019-06-07 11:40:00,40.66,40.67,40.64,40.65,269953.0,34.8233,34.8319,34.8062,34.8147,269953.0
2019-06-07 11:50:00,40.65,40.65,40.56,40.56,537899.0,34.8147,34.8147,34.7376,34.7376,537899.0
2019-06-07 12:00:00,40.56,40.57,40.52,40.54,439713.0,34.7376,34.7462,34.7034,34.7205,439713.0
2019-06-07 12:10:00,40.54,40.55,40.52,40.54,324661.0,34.7205,34.7291,34.7034,34.7205,324661.0
2019-06-07 12:20:00,40.54,40.59,40.53,40.59,540133.0,34.7205,34.7633,34.712,34.7633,540133.0
2019-06-07 12:30:00,40.59,40.61,40.58,40.58,322984.0,34.7633,34.7805,34.7548,34.7548,322984.0
2019-06-07 12:40:00,40.58,40.66,40.58,40.66,534124.0,34.7548,34.8233,34.7548,34.8233,534124.0
2019-06-07 12:50:00,40.66,40.67,40.63,40.67,193067.0,34.8233,34.8319,34.7976,34.8319,193067.0
2019-06-07 13:00:00,40.67,40.69,40.65,40.66,575805.0,34.8319,34.849,34.8147,34.8233,575805.0
2019-06-07 13:10:00,40.66,40.68,40.64,40.66,253274.0,34.8233,34.8404,34.8062,34.8233,253274.0
2019-06-07 13:20:00,40.67,40.68,40.63,40.64,222045.0,34.8319,34.8404,34.7976,34.8062,222045.0
2019-06-07 13:30:00,40.64,40.64,40.61,40.63,352090.0,34.8062,34.8062,34.7805,34.7976,352090.0
2019-06-07 13:40:00,40.64,40.64,40.61,40.61,128117.0,34.8062,34.8062,34.7805,34.7805,128117.0
2019-06-07 13:50:00,40.62,40.67,40.61,40.66,162054.0,34.789,34.8319,34.7805,34.8233,162054.0
2019-06-07 14:00:00,40.66,40.67,40.62,40.63,128192.0,34.8233,34.8319,34.789,34.7976,128192.0
2019-06-07 14:10:00,40.63,40.65,40.62,40.63,132775.0,34.7976,34.8147,34.789,34.7976,132775.0
2019-06-07 14:20:00,40.63,40.64,40.61,40.62,198850.0,34.7976,34.8062,34.7805,34.789,198850.0
2019-06-07 14:30:00,40.62,40.63,40.61,40.62,99410.0,34.789,34.7976,34.7805,34.789,99410.0
2019-06-07 14:40:00,40.62,40.63,40.58,40.59,298833.0,34.789,34.7976,34.7548,34.7633,298833.0
2019-06-07 14:50:00,40.59,40.62,40.58,40.59,382373.0,34.7633,34.789,34.7548,34.7633,382373.0
2019-06-07 15:00:00,40.59,40.59,40.56,40.58,424518.0,34.7633,34.7633,34.7376,34.7548,424518.0
2019-06-07 15:10:00,40.58,40.62,40.57,40.59,296566.0,34.7548,34.789,34.7462,34.7633,296566.0
2019-06-07 15:20:00,40.6,40.62,40.58,40.61,253100.0,34.7719,34.789,34.7548,34.7805,253100.0
2019-06-07 15:30:00,40.62,40.65,40.61,40.62,467107.0,34.789,34.8147,34.7805,34.789,467107.0
2019-06-07 15:40:00,40.62,40.63,40.57,40.57,487416.0,34.789,34.7976,34.7462,34.7462,487416.0
2019-06-07 15:50:00,40.58,40.58,40.52,40.53,2308800.0,34.7548,34.7548,34.7034,34.712,2308800.0
2019-06-10 09:30:00,40.94,40.96,40.87,40.93,595914.0,35.0631,35.0802,35.0031,35.0545,595914.0
2019-06-10 09:40:00,40.94,40.95,40.84,40.85,1061982.0,35.0631,35.0717,34.9775,34.986,1061982.0
2019-06-10 09:50:00,40.86,40.89,40.83,40.89,587570.0,34.9946,35.0203,34.9689,35.0203,587570.0
2019-06-10 10:00:00,40.89,40.91,40.86,40.9,559964.0,35.0203,35.0374,34.9946,35.0288,559964.0
2019-06-10 10:10:00,40.91,40.96,40.89,40.96,387004.0,35.0374,35.0802,35.0203,35.0802,387004.0
2019-06-10 10:20:00,40.96,40.97,40.93,40.95,358249.0,35.0802,35.0888,35.0545,35.0717,358249.0
2019-06-10 10:30:00,40.95,40.99,40.94,40.98,1010357.0,35.0717,35.1059,35.0631,35.0974,1010357.0
2019-06-10 10:40:00,40.98,41.02,40.97,41.0,291173.0,35.0974,35.1316,35.0888,35.1145,291173.0
2019-06-10 10:50:00,41.0,41.04,40.99,41.04,320916.0,35.1145,35.1487,35.1059,35.1487,320916.0
2019-06-10 11:00:00,41.03,41.05,41.01,41.02,280591.0,35.1402,35.1573,35.123,35.1316,280591.0
2019-06-10 11:10:00,41.02,41.06,41.02,41.05,281547.0,35.1316,35.1659,35.1316,35.1573,281547.0
2019-06-10 11:20:00,41.05,41.06,41.03,41.05,398414.0,35.1573,35.1659,35.1402,35.1573,398414.0
2019-06-10 11:30:00,41.05,41.1,41.05,41.09,422095.0,35.1573,35.2001,35.1573,35.1916,422095.0
2019-06-10 11:40:00,41.09,41.16,41.09,41.15,440563.0,35.1916,35.2515,35.1916,35.243,440563.0
2019-06-10 11:50:00,41.15,41.19,41.14,41.16,657634.0,35.243,35.2772,35.2344,35.2515,657634.0
2019-06-10 12:00:00,41.16,41.17,41.12,41.13,619120.0,35.2515,35.2601,35.2173,35.2258,619120.0
2019-06-10 12:10:00,41.13,41.14,41.1,41.1,357900.0,35.2258,35.2344,35.2001,35.2001,357900.0
2019-06-10 12:20:00,41.11,41.11,41.08,41.09,261993.0,35.2087,35.2087,35.183,35.1916,261993.0
2019-06-10 12:30:00,41.09,41.11,41.07,41.1,695699.0,35.1916,35.2087,35.1744,35.2001,695699.0
2019-06-10 12:40:00,41.11,41.12,41.08,41.1,313625.0,35.2087,35.2173,35.183,35.2001,313625.0
2019-06-10 12:50:00,41.1,41.11,41.07,41.08,866891.0,35.2001,35.2087,35.1744,35.183,866891.0
2019-06-10 13:00:00,41.08,41.11,41.08,41.08,215501.0,35.183,35.2087,35.183,35.183,215501.0
2019-06-10 13:10:00,41.08,41.1,41.05,41.07,268244.0,35.183,35.2001,35.1573,35.1744,268244.0
2019-06-10 13:20:00,41.06,41.08,41.05,41.06,114152.0,35.1659,35.183,35.1573,35.1659,114152.0
2019-06-10 13:30:00,41.06,41.08,41.06,41.06,127647.0,35.1659,35.183,35.1659,35.1659,127647.0
2019-06-10 13:40:00,41.06,41.08,41.03,41.05,207625.0,35.1659,35.183,35.1402,35.1573,207625.0
2019-06-10 13:50:00,41.05,41.06,41.03,41.06,152142.0,35.1573,35.1659,35.1402,35.1659,152142.0
2019-06-10 14:00:00,41.05,41.06,41.0,41.02,317682.0,35.1573,35.1659,35.1145,35.1316,317682.0
2019-06-10 14:10:00,41.02,41.02,40.98,40.99,223671.0,35.1316,35.1316,35.0974,35.1059,223671.0
2019-06-10 14:20:00,40.99,41.02,40.98,41.01,231747.0,35.1059,35.1316,35.0974,35.123,231747.0
2019-06-10 14:30:00,41.01,41.05,41.01,41.05,286508.0,35.123,35.1573,35.123,35.1573,286508.0
2019-06-10 14:40:00,41.05,41.06,41.03,41.05,243315.0,35.1573,35.1659,35.1402,35.1573,243315.0
2019-06-10 14:50:00,41.05,41.07,41.04,41.06,191974.0,35.1573,35.1744,35.1487,35.1659,191974.0
2019-06-10 15:00:00,41.06,41.07,41.04,41.07,500741.0,35.1659,35.1744,35.1487,35.1744,500741.0
2019-06-10 15:10:00,41.07,41.07,41.01,41.04,561065.0,35.1744,35.1744,35.123,35.1487,561065.0
2019-06-10 15:20:00,41.03,41.04,41.01,41.02,239618.0,35.1402,35.1487,35.123,35.1316,239618.0
2019-06-10 15:30:00,41.02,41.05,41.0,41.02,396241.0,35.1316,35.1573,35.1145,35.1316,396241.0
2019-06-10 15:40:00,41.02,41.04,41.01,41.02,1481991.0,35.1316,35.1487,35.123,35.1316,1481991.0
2019-06-10 15:50:00,41.02,41.03,40.94,40.95,2369537.0,35.1316,35.1402,35.0631,35.0717,2369537.0
2019-06-11 09:30:00,41.55,41.62,41.48,41.49,2300496.0,35.5855,35.6455,35.5256,35.5341,2300496.0
2019-06-11 09:40:00,41.5,41.56,41.46,41.48,1245752.0,35.5427,35.5941,35.5085,35.5256,1245752.0
2019-06-11 09:50:00,41.48,41.51,41.45,41.48,413167.0,35.5256,35.5513,35.4999,35.5256,413167.0
2019-06-11 10:00:00,41.48,41.5,41.44,41.45,776783.0,35.5256,35.5427,35.4913,35.4999,776783.0
2019-06-11 10:10:00,41.45,41.48,41.42,41.48,468891.0,35.4999,35.5256,35.4742,35.5256,468891.0
2019-06-11 10:20:00,41.48,41.53,41.47,41.52,448620.0,35.5256,35.5684,35.517,35.5598,448620.0
2019-06-11 10:30:00,41.53,41.53,41.46,41.48,435428.0,35.5684,35.5684,35.5085,35.5256,435428.0
2019-06-11 10:40:00,41.48,41.49,41.41,41.42,389023.0,35.5256,35.5341,35.4656,35.4742,389023.0
2019-06-11 10:50:00,41.42,41.43,41.38,41.42,297356.0,35.4742,35.4828,35.4399,35.4742,297356.0
2019-06-11 11:00:00,41.43,41.46,41.4,41.44,745742.0,35.4828,35.5085,35.4571,35.4913,745742.0
2019-06-11 11:10:00,41.43,41.46,41.41,41.45,268307.0,35.4828,35.5085,35.4656,35.4999,268307.0
2019-06-11 11:20:00,41.45,41.48,41.4,41.41,380026.0,35.4999,35.5256,35.4571,35.4656,380026.0
2019-06-11 11:30:00,41.42,41.43,41.37,41.38,324983.0,35.4742,35.4828,35.4314,35.4399,324983.0
2019-06-11 11:40:00,41.38,41.4,41.36,41.39,913371.0,35.4399,35.4571,35.4228,35.4485,913371.0
2019-06-11 11:50:00,41.39,41.43,41.38,41.4,181919.0,35.4485,35.4828,35.4399,35.4571,181919.0
2019-06-11 12:00:00,41.4,41.4,41.34,41.35,341012.0,35.4571,35.4571,35.4057,35.4142,341012.0
2019-06-11 12:10:00,41.36,41.37,41.33,41.34,421200.0,35.4228,35.4314,35.3971,35.4057,421200.0
2019-06-11 12:20:00,41.34,41.37,41.33,41.33,335228.0,35.4057,35.4314,35.3971,35.3971,335228.0
2019-06-11 12:30:00,41.33,41.36,41.32,41.34,213824.0,35.3971,35.4228,35.3885,35.4057,213824.0
2019-06-11 12:40:00,41.33,41.35,41.3,41.3,351684.0,35.3971,35.4142,35.3714,35.3714,351684.0
2019-06-11 12:50:00,41.31,41.32,41.28,41.28,217054.0,35.38,35.3885,35.3543,35.3543,217054.0
2019-06-11 13:00:00,41.28,41.33,41.28,41.32,219017.0,35.3543,35.3971,35.3543,35.3885,219017.0
2019-06-11 13:10:00,41.31,41.36,41.3,41.36,629572.0,35.38,35.4228,35.3714,35.4228,629572.0
2019-06-11 13:20:00,41.36,41.38,41.35,41.38,332480.0,35.4228,35.4399,35.4142,35.4399,332480.0
2019-06-11 13:30:00,41.38,41.4,41.36,41.4,297377.0,35.4399,35.4571,35.4228,35.4571,297377.0
2019-06-11 13:40:00,41.4,41.45,41.39,41.45,486002.0,35.4571,35.4999,35.4485,35.4999,486002.0
2019-06-11 13:50:00,41.45,41.5,41.44,41.5,282341.0,35.4999,35.5427,35.4913,35.5427,282341.0
2019-06-11 14:00:00,41.5,41.52,41.48,41.52,670823.0,35.5427,35.5598,35.5256,35.5598,670823.0
2019-06-11 14:10:00,41.51,41.52,41.44,41.45,444361.0,35.5513,35.5598,35.4913,35.4999,444361.0
2019-06-11 14:20:00,41.45,41.46,41.42,41.44,274847.0,35.4999,35.5085,35.4742,35.4913,274847.0
2019-06-11 14:30:00,41.44,41.45,41.39,41.4,152536.0,35.4913,35.4999,35.4485,35.4571,152536.0
2019-06-11 14:40:00,41.4,41.41,41.38,41.4,123663.0,35.4571,35.4656,35.4399,35.4571,123663.0
2019-06-11 14:50:00,41.41,41.43,41.39,41.43,283365.0,35.4656,35.4828,35.4485,35.4828,283365.0
2019-06-11 15:00:00,41.42,41.42,41.37,41.4,234214.0,35.4742,35.4742,35.4314,35.4571,234214.0
2019-06-11 15:10:00,41.4,41.42,41.39,41.39,260398.0,35.4571,35.4742,35.4485,35.4485,260398.0
2019-06-11 15:20:00,41.39,41.4,41.36,41.38,187646.0,35.4485,35.4571,35.4228,35.4399,187646.0
2019-06-11 15:30:00,41.38,41.41,41.36,41.41,362778.0,35.4399,35.4656,35.4228,35.4656,362778.0
2019-06-11 15:40:00,41.41,41.43,41.39,41.41,710437.0,35.4656,35.4828,35.4485,35.4656,710437.0
2019-06-11 15:50:00,41.41,41.43,41.38,41.4,3180038.0,35.4656,35.4828,35.4399,35.4571,3180038.0
2019-06-12 09:30:00,40.82,40.84,40.75,40.82,769752.0,34.9603,34.9775,34.9004,34.9603,769752.0
2019-06-12 09:40:00,40.82,40.87,40.78,40.79,769916.0,34.9603,35.0031,34.9261,34.9346,769916.0
2019-06-12 09:50:00,40.79,40.81,40.77,40.78,555794.0,34.9346,34.9518,34.9175,34.9261,555794.0
2019-06-12 10:00:00,40.78,40.81,40.76,40.77,485440.0,34.9261,34.9518,34.9089,34.9175,485440.0
2019-06-12 10:10:00,40.76,40.8,40.76,40.77,607804.0,34.9089,34.9432,34.9089,34.9175,607804.0
2019-06-12 10:20:00,40.77,40.8,40.73,40.75,663873.0,34.9175,34.9432,34.8832,34.9004,663873.0
2019-06-12 10:30:00,40.75,40.79,40.72,40.79,413623.0,34.9004,34.9346,34.8747,34.9346,413623.0
2019-06-12 10:40:00,40.79,40.82,40.78,40.8,283823.0,34.9346,34.9603,34.9261,34.9432,283823.0
2019-06-12 10:50:00,40.8,40.82,40.74,40.75,675639.0,34.9432,34.9603,34.8918,34.9004,675639.0
2019-06-12 11:00:00,40.75,40.79,40.74,40.75,210560.0,34.9004,34.9346,34.8918,34.9004,210560.0
2019-06-12 11:10:00,40.75,40.76,40.72,40.73,249653.0,34.9004,34.9089,34.8747,34.8832,249653.0
2019-06-12 11:20:00,40.73,40.74,40.67,40.69,279020.0,34.8832,34.8918,34.8319,34.849,279020.0
2019-06-12 11:30:00,40.69,40.69,40.61,40.62,408177.0,34.849,34.849,34.7805,34.789,408177.0
2019-06-12 11:40:00,40.62,40.65,40.62,40.63,246844.0,34.789,34.8147,34.789,34.7976,246844.0
2019-06-12 11:50:00,40.62,40.64,40.59,40.6,251671.0,34.789,34.8062,34.7633,34.7719,251671.0
2019-06-12 12:00:00,40.61,40.62,40.58,40.58,280268.0,34.7805,34.789,34.7548,34.7548,280268.0
2019-06-12 12:10:00,40.59,40.64,40.56,40.63,539167.0,34.7633,34.8062,34.7376,34.7976,539167.0
2019-06-12 12:20:00,40.63,40.69,40.62,40.66,966563.0,34.7976,34.849,34.789,34.8233,966563.0
2019-06-12 12:30:00,40.66,40.68,40.62,40.63,253707.0,34.8233,34.8404,34.789,34.7976,253707.0
2019-06-12 12:40:00,40.63,40.64,40.61,40.63,187556.0,34.7976,34.8062,34.7805,34.7976,187556.0
2019-06-12 12:50:00,40.64,40.66,40.63,40.64,500695.0,34.8062,34.8233,34.7976,34.8062,500695.0
2019-06-12 13:00:00,40.64,40.67,40.62,40.64,283790.0,34.8062,34.8319,34.789,34.8062,283790.0
2019-06-12 13:10:00,40.64,40.65,40.6,40.61,348053.0,34.8062,34.8147,34.7719,34.7805,348053.0
2019-06-12 13:20:00,40.61,40.65,40.6,40.65,184240.0,34.7805,34.8147,34.7719,34.8147,184240.0
2019-06-12 13:30:00,40.64,40.65,40.61,40.61,210667.0,34.8062,34.8147,34.7805,34.7805,210667.0
2019-06-12 13:40:00,40.62,40.63,40.6,40.61,173101.0,34.789,34.7976,34.7719,34.7805,173101.0
2019-06-12 13:50:00,40.62,40.63,40.6,40.61,165509.0,34.789,34.7976,34.7719,34.7805,165509.0
2019-06-12 14:00:00,40.62,40.62,40.59,40.6,278809.0,34.789,34.789,34.7633,34.7719,278809.0
2019-06-12 14:10:00,40.59,40.6,40.58,40.59,218351.0,34.7633,34.7719,34.7548,34.7633,218351.0
2019-06-12 14:20:00,40.58,40.6,40.57,40.57,187110.0,34.7548,34.7719,34.7462,34.7462,187110.0
2019-06-12 14:30:00,40.58,40.61,40.57,40.61,343455.0,34.7548,34.7805,34.7462,34.7805,343455.0
2019-06-12 14:40:00,40.61,40.66,40.6,40.65,380206.0,34.7805,34.8233,34.7719,34.8147,380206.0
2019-06-12 14:50:00,40.66,40.66,40.64,40.65,322827.0,34.8233,34.8233,34.8062,34.8147,322827.0
2019-06-12 15:00:00,40.65,40.65,40.62,40.64,280497.0,34.8147,34.8147,34.789,34.8062,280497.0
2019-06-12 15:10:00,40.63,40.65,40.62,40.64,291734.0,34.7976,34.8147,34.789,34.8062,291734.0
2019-06-12 15:20:00,40.64,40.64,40.61,40.61,402105.0,34.8062,34.8062,34.7805,34.7805,402105.0
2019-06-12 15:30:00,40.61,40.62,40.59,40.62,537047.0,34.7805,34.789,34.7633,34.789,537047.0
2019-06-12 15:40:00,40.62,40.64,40.61,40.64,688278.0,34.789,34.8062,34.7805,34.8062,688278.0
2019-06-12 15:50:00,40.64,40.71,40.63,40.67,4678311.0,34.8062,34.8661,34.7976,34.8319,4678311.0
2019-06-13 09:30:00,40.98,40.99,40.93,40.98,742969.0,35.0974,35.1059,35.0545,35.0974,742969.0
2019-06-13 09:40:00,40.97,41.01,40.96,40.97,222199.0,35.0888,35.123,35.0802,35.0888,222199.0
2019-06-13 09:50:00,40.98,40.99,40.94,40.98,325486.0,35.0974,35.1059,35.0631,35.0974,325486.0
2019-06-13 10:00:00,40.99,41.0,40.88,40.89,297835.0,35.1059,35.1145,35.0117,35.0203,297835.0
2019-06-13 10:10:00,40.9,40.91,40.88,40.89,234920.0,35.0288,35.0374,35.0117,35.0203,234920.0
2019-06-13 10:20:00,40.88,40.92,40.86,40.92,242455.0,35.0117,35.046,34.9946,35.046,242455.0
2019-06-13 10:30:00,40.92,40.93,40.9,40.91,219019.0,35.046,35.0545,35.0288,35.0374,219019.0
2019-06-13 10:40:00,40.9,40.91,40.84,40.85,192639.0,35.0288,35.0374,34.9775,34.986,192639.0
2019-06-13 10:50:00,40.84,40.85,40.81,40.82,189920.0,34.9775,34.986,34.9518,34.9603,189920.0
2019-06-13 11:00:00,40.82,40.87,40.78,40.81,212683.0,34.9603,35.0031,34.9261,34.9518,212683.0
2019-06-13 11:10:00,40.81,40.85,40.8,40.82,194610.0,34.9518,34.986,34.9432,34.9603,194610.0
2019-06-13 11:20:00,40.82,40.83,40.8,40.8,127832.0,34.9603,34.9689,34.9432,34.9432,127832.0
2019-06-13 11:30:00,40.8,40.81,40.77,40.8,74718.0,34.9432,34.9518,34.9175,34.9432,74718.0
2019-06-13 11:40:00,40.8,40.82,40.76,40.77,153541.0,34.9432,34.9603,34.9089,34.9175,153541.0
2019-06-13 11:50:00,40.77,40.78,40.72,40.75,482766.0,34.9175,34.9261,34.8747,34.9004,482766.0
2019-06-13 12:00:00,40.75,40.79,40.74,40.77,315582.0,34.9004,34.9346,34.8918,34.9175,315582.0
2019-06-13 12:10:00,40.77,40.78,40.76,40.77,56223.0,34.9175,34.9261,34.9089,34.9175,56223.0
2019-06-13 12:20:00,40.77,40.79,40.75,40.76,116955.0,34.9175,34.9346,34.9004,34.9089,116955.0
2019-06-13 12:30:00,40.76,40.76,40.73,40.76,67654.0,34.9089,34.9089,34.8832,34.9089,67654.0
2019-06-13 12:40:00,40.76,40.84,40.74,40.82,240222.0,34.9089,34.9775,34.8918,34.9603,240222.0
2019-06-13 12:50:00,40.82,40.84,40.81,40.83,267908.0,34.9603,34.9775,34.9518,34.9689,267908.0
2019-06-13 13:00:00,40.83,40.87,40.83,40.86,96332.0,34.9689,35.0031,34.9689,34.9946,96332.0
2019-06-13 13:10:00,40.86,40.87,40.85,40.86,54792.0,34.9946,35.0031,34.986,34.9946,54792.0
2019-06-13 13:20:00,40.85,40.87,40.85,40.87,102861.0,34.986,35.0031,34.986,35.0031,102861.0
2019-06-13 13:30:00,40.87,40.87,40.85,40.87,73135.0,35.0031,35.0031,34.986,35.0031,73135.0
2019-06-13 13:40:00,40.87,40.89,40.85,40.89,217608.0,35.0031,35.0203,34.986,35.0203,217608.0
2019-06-13 13:50:00,40.89,40.9,40.88,40.89,58244.0,35.0203,35.0288,35.0117,35.0203,58244.0
2019-06-13 14:00:00,40.89,40.9,40.86,40.86,125816.0,35.0203,35.0288,34.9946,34.9946,125816.0
2019-06-13 14:10:00,40.86,40.88,40.84,40.87,154159.0,34.9946,35.0117,34.9775,35.0031,154159.0
2019-06-13 14:20:00,40.86,40.87,40.82,40.84,249860.0,34.9946,35.0031,34.9603,34.9775,249860.0
2019-06-13 14:30:00,40.84,40.84,40.79,40.81,279774.0,34.9775,34.9775,34.9346,34.9518,279774.0
2019-06-13 14:40:00,40.81,40.83,40.79,40.8,121618.0,34.9518,34.9689,34.9346,34.9432,121618.0
2019-06-13 14:50:00,40.79,40.8,40.77,40.78,160835.0,34.9346,34.9432,34.9175,34.9261,160835.0
2019-06-13 15:00:00,40.78,40.79,40.74,40.75,428145.0,34.9261,34.9346,34.8918,34.9004,428145.0
2019-06-13 15:10:00,40.75,40.76,40.73,40.75,114186.0,34.9004,34.9089,34.8832,34.9004,114186.0
2019-06-13 15:20:00,40.74,40.79,40.73,40.77,261417.0,34.8918,34.9346,34.8832,34.9175,261417.0
2019-06-13 15:30:00,40.77,40.81,40.76,40.81,328196.0,34.9175,34.9518,34.9089,34.9518,328196.0
2019-06-13 15:40:00,40.81,40.82,40.79,40.79,235622.0,34.9518,34.9603,34.9346,34.9346,235622.0
2019-06-13 15:50:00,40.8,40.89,40.78,40.88,1363020.0,34.9432,35.0203,34.9261,35.0117,1363020.0
2019-06-14 09:30:00,40.68,40.7,40.6,40.63,466727.0,34.8404,34.8575,34.7719,34.7976,466727.0
2019-06-14 09:40:00,40.63,40.66,40.61,40.65,254015.0,34.7976,34.8233,34.7805,34.8147,254015.0
2019-06-14 09:50:00,40.65,40.66,40.57,40.59,669805.0,34.8147,34.8233,34.7462,34.7633,669805.0
2019-06-14 10:00:00,40.59,40.61,40.56,40.61,280075.0,34.7633,34.7805,34.7376,34.7805,280075.0
2019-06-14 10:10:00,40.61,40.63,40.58,40.59,341510.0,34.7805,34.7976,34.7548,34.7633,341510.0
2019-06-14 10:20:00,40.59,40.64,40.58,40.6,205347.0,34.7633,34.8062,34.7548,34.7719,205347.0
2019-06-14 10:30:00,40.6,40.62,40.58,40.6,201711.0,34.7719,34.789,34.7548,34.7719,201711.0
2019-06-14 10:40:00,40.6,40.64,40.59,40.64,172029.0,34.7719,34.8062,34.7633,34.8062,172029.0
2019-06-14 10:50:00,40.64,40.65,40.61,40.63,611873.0,34.8062,34.8147,34.7805,34.7976,611873.0
2019-06-14 11:00:00,40.62,40.64,40.57,40.57,219677.0,34.789,34.8062,34.7462,34.7462,219677.0
2019-06-14 11:10:00,40.57,40.58,40.54,40.58,250373.0,34.7462,34.7548,34.7205,34.7548,250373.0
2019-06-14 11:20:00,40.58,40.6,40.57,40.59,179367.0,34.7548,34.7719,34.7462,34.7633,179367.0
2019-06-14 11:30:00,40.59,40.61,40.57,40.58,243046.0,34.7633,34.7805,34.7462,34.7548,243046.0
2019-06-14 11:40:00,40.58,40.59,40.54,40.56,236925.0,34.7548,34.7633,34.7205,34.7376,236925.0
2019-06-14 11:50:00,40.57,40.59,40.55,40.57,166721.0,34.7462,34.7633,34.7291,34.7462,166721.0
2019-06-14 12:00:00,40.57,40.58,40.55,40.58,75271.0,34.7462,34.7548,34.7291,34.7548,75271.0
2019-06-14 12:10:00,40.58,40.58,40.54,40.55,202692.0,34.7548,34.7548,34.7205,34.7291,202692.0
2019-06-14 12:20:00,40.55,40.57,40.54,40.55,99206.0,34.7291,34.7462,34.7205,34.7291,99206.0
2019-06-14 12:30:00,40.54,40.58,40.54,40.57,74114.0,34.7205,34.7548,34.7205,34.7462,74114.0
2019-06-14 12:40:00,40.57,40.59,40.56,40.59,145640.0,34.7462,34.7633,34.7376,34.7633,145640.0
2019-06-14 12:50:00,40.59,40.6,40.57,40.58,722087.0,34.7633,34.7719,34.7462,34.7548,722087.0
2019-06-14 13:00:00,40.58,40.58,40.55,40.57,98052.0,34.7548,34.7548,34.7291,34.7462,98052.0
2019-06-14 13:10:00,40.56,40.57,40.54,40.55,156602.0,34.7376,34.7462,34.7205,34.7291,156602.0
2019-06-14 13:20:00,40.55,40.56,40.53,40.54,156127.0,34.7291,34.7376,34.712,34.7205,156127.0
2019-06-14 13:30:00,40.54,40.57,40.52,40.57,200198.0,34.7205,34.7462,34.7034,34.7462,200198.0
2019-06-14 13:40:00,40.57,40.58,40.56,40.56,369533.0,34.7462,34.7548,34.7376,34.7376,369533.0
2019-06-14 13:50:00,40.57,40.58,40.56,40.57,92331.0,34.7462,34.7548,34.7376,34.7462,92331.0
2019-06-14 14:00:00,40.56,40.58,40.56,40.57,204644.0,34.7376,34.7548,34.7376,34.7462,204644.0
2019-06-14 14:10:00,40.56,40.58,40.56,40.57,157313.0,34.7376,34.7548,34.7376,34.7462,157313.0
2019-06-14 14:20:00,40.58,40.58,40.55,40.57,76751.0,34.7548,34.7548,34.7291,34.7462,76751.0
2019-06-14 14:30:00,40.57,40.59,40.56,40.58,114992.0,34.7462,34.7633,34.7376,34.7548,114992.0
2019-06-14 14:40:00,40.58,40.58,40.55,40.55,65811.0,34.7548,34.7548,34.7291,34.7291,65811.0
2019-06-14 14:50:00,40.55,40.56,40.53,40.53,99880.0,34.7291,34.7376,34.712,34.712,99880.0
2019-06-14 15:00:00,40.53,40.55,40.52,40.53,322953.0,34.712,34.7291,34.7034,34.712,322953.0
2019-06-14 15:10:00,40.53,40.55,40.52,40.55,265072.0,34.712,34.7291,34.7034,34.7291,265072.0
2019-06-14 15:20:00,40.55,40.56,40.53,40.55,386141.0,34.7291,34.7376,34.712,34.7291,386141.0
2019-06-14 15:30:00,40.56,40.57,40.53,40.57,484952.0,34.7376,34.7462,34.712,34.7462,484952.0
2019-06-14 15:40:00,40.56,40.57,40.54,40.55,830619.0,34.7376,34.7462,34.7205,34.7291,830619.0
2019-06-14 15:50:00,40.55,40.58,40.49,40.5,2968939.0,34.7291,34.7548,34.6777,34.6863,2968939.0
2019-06-17 09:30:00,40.36,40.36,40.3,40.32,631642.0,34.9142,34.9142,34.8623,34.8796,631642.0
2019-06-17 09:40:00,40.32,40.39,40.32,40.39,516541.0,34.8796,34.9401,34.8796,34.9401,516541.0
2019-06-17 09:50:00,40.39,40.43,40.38,40.41,431639.0,34.9401,34.9747,34.9315,34.9574,431639.0
2019-06-17 10:00:00,40.41,40.45,40.4,40.45,206449.0,34.9574,34.992,34.9488,34.992,206449.0
2019-06-17 10:10:00,40.44,40.45,40.4,40.41,218165.0,34.9834,34.992,34.9488,34.9574,218165.0
2019-06-17 10:20:00,40.42,40.47,40.41,40.47,298339.0,34.9661,35.0093,34.9574,35.0093,298339.0
2019-06-17 10:30:00,40.47,40.51,40.46,40.51,351367.0,35.0093,35.0439,35.0007,35.0439,351367.0
2019-06-17 10:40:00,40.5,40.52,40.46,40.47,165751.0,35.0353,35.0526,35.0007,35.0093,165751.0
2019-06-17 10:50:00,40.47,40.49,40.45,40.47,183231.0,35.0093,35.0266,34.992,35.0093,183231.0
2019-06-17 11:00:00,40.46,40.51,40.46,40.48,334551.0,35.0007,35.0439,35.0007,35.018,334551.0
2019-06-17 11:10:00,40.49,40.5,40.46,40.48,142460.0,35.0266,35.0353,35.0007,35.018,142460.0
2019-06-17 11:20:00,40.49,40.5,40.44,40.44,171854.0,35.0266,35.0353,34.9834,34.9834,171854.0
2019-06-17 11:30:00,40.44,40.46,40.41,40.42,352946.0,34.9834,35.0007,34.9574,34.9661,352946.0
2019-06-17 11:40:00,40.42,40.44,40.41,40.43,287980.0,34.9661,34.9834,34.9574,34.9747,287980.0
2019-06-17 11:50:00,40.43,40.44,40.41,40.43,283530.0,34.9747,34.9834,34.9574,34.9747,283530.0
2019-06-17 12:00:00,40.43,40.46,40.43,40.46,123717.0,34.9747,35.0007,34.9747,35.0007,123717.0
2019-06-17 12:10:00,40.46,40.48,40.45,40.47,87392.0,35.0007,35.018,34.992,35.0093,87392.0
2019-06-17 12:20:00,40.47,40.47,40.44,40.45,90012.0,35.0093,35.0093,34.9834,34.992,90012.0
2019-06-17 12:30:00,40.45,40.48,40.44,40.48,130515.0,34.992,35.018,34.9834,35.018,130515.0
2019-06-17 12:40:00,40.48,40.49,40.47,40.48,83896.0,35.018,35.0266,35.0093,35.018,83896.0
2019-06-17 12:50:00,40.48,40.48,40.43,40.45,522808.0,35.018,35.018,34.9747,34.992,522808.0
2019-06-17 13:00:00,40.45,40.47,40.45,40.46,163018.0,34.992,35.0093,34.992,35.0007,163018.0
2019-06-17 13:10:00,40.46,40.48,40.45,40.48,108357.0,35.0007,35.018,34.992,35.018,108357.0
2019-06-17 13:20:00,40.48,40.48,40.47,40.48,39909.0,35.018,35.018,35.0093,35.018,39909.0
2019-06-17 13:30:00,40.47,40.49,40.47,40.48,60556.0,35.0093,35.0266,35.0093,35.018,60556.0
2019-06-17 13:40:00,40.48,40.49,40.48,40.48,33920.0,35.018,35.0266,35.018,35.018,33920.0
2019-06-17 13:50:00,40.49,40.5,40.48,40.49,81943.0,35.0266,35.0353,35.018,35.0266,81943.0
2019-06-17 14:00:00,40.49,40.51,40.47,40.48,263789.0,35.0266,35.0439,35.0093,35.018,263789.0
2019-06-17 14:10:00,40.49,40.49,40.47,40.48,103830.0,35.0266,35.0266,35.0093,35.018,103830.0
2019-06-17 14:20:00,40.48,40.48,40.45,40.46,178235.0,35.018,35.018,34.992,35.0007,178235.0
2019-06-17 14:30:00,40.46,40.46,40.45,40.46,75898.0,35.0007,35.0007,34.992,35.0007,75898.0
2019-06-17 14:40:00,40.46,40.48,40.45,40.47,104111.0,35.0007,35.018,34.992,35.0093,104111.0
2019-06-17 14:50:00,40.47,40.48,40.46,40.46,160177.0,35.0093,35.018,35.0007,35.0007,160177.0
2019-06-17 15:00:00,40.46,40.47,40.44,40.45,131684.0,35.0007,35.0093,34.9834,34.992,131684.0
2019-06-17 15:10:00,40.45,40.46,40.43,40.44,53728.0,34.992,35.0007,34.9747,34.9834,53728.0
2019-06-17 15:20:00,40.44,40.44,40.42,40.42,72107.0,34.9834,34.9834,34.9661,34.9661,72107.0
2019-06-17 15:30:00,40.43,40.43,40.39,40.39,506918.0,34.9747,34.9747,34.9401,34.9401,506918.0
2019-06-17 15:40:00,40.39,40.41,40.38,40.41,317733.0,34.9401,34.9574,34.9315,34.9574,317733.0
2019-06-17 15:50:00,40.41,40.44,40.35,40.44,2772554.0,34.9574,34.9834,34.9055,34.9834,2772554.0
2019-06-18 09:30:00,40.93,41.17,40.91,41.17,1948481.0,35.4073,35.6149,35.39,35.6149,1948481.0
2019-06-18 09:40:00,41.18,41.45,41.16,41.45,4629152.0,35.6235,35.8571,35.6062,35.8571,4629152.0
2019-06-18 09:50:00,41.44,41.59,41.43,41.44,2829541.0,35.8484,35.9782,35.8398,35.8484,2829541.0
2019-06-18 10:00:00,41.44,41.5,41.39,41.42,2113072.0,35.8484,35.9003,35.8052,35.8311,2113072.0
2019-06-18 10:10:00,41.42,41.53,41.42,41.52,1847000.0,35.8311,35.9263,35.8311,35.9176,1847000.0
2019-06-18 10:20:00,41.53,41.54,41.47,41.54,1405714.0,35.9263,35.9349,35.8744,35.9349,1405714.0
2019-06-18 10:30:00,41.54,41.58,41.53,41.58,1435428.0,35.9349,35.9695,35.9263,35.9695,1435428.0
2019-06-18 10:40:00,41.58,41.62,41.57,41.62,1177254.0,35.9695,36.0041,35.9609,36.0041,1177254.0
2019-06-18 10:50:00,41.62,41.64,41.59,41.64,941079.0,36.0041,36.0215,35.9782,36.0215,941079.0
2019-06-18 11:00:00,41.64,41.68,41.61,41.62,1879524.0,36.0215,36.0561,35.9955,36.0041,1879524.0
2019-06-18 11:10:00,41.63,41.65,41.56,41.58,833183.0,36.0128,36.0301,35.9522,35.9695,833183.0
2019-06-18 11:20:00,41.58,41.63,41.54,41.61,1496431.0,35.9695,36.0128,35.9349,35.9955,1496431.0
2019-06-18 11:30:00,41.6,41.61,41.54,41.57,1190956.0,35.9868,35.9955,35.9349,35.9609,1190956.0
2019-06-18 11:40:00,41.58,41.6,41.49,41.51,591142.0,35.9695,35.9868,35.8917,35.909,591142.0
2019-06-18 11:50:00,41.51,41.51,41.46,41.47,570004.0,35.909,35.909,35.8657,35.8744,570004.0
2019-06-18 12:00:00,41.47,41.51,41.47,41.51,598668.0,35.8744,35.909,35.8744,35.909,598668.0
2019-06-18 12:10:00,41.51,41.52,41.48,41.49,335759.0,35.909,35.9176,35.883,35.8917,335759.0
2019-06-18 12:20:00,41.49,41.57,41.48,41.57,568365.0,35.8917,35.9609,35.883,35.9609,568365.0
2019-06-18 12:30:00,41.56,41.59,41.55,41.59,373238.0,35.9522,35.9782,35.9436,35.9782,373238.0
2019-06-18 12:40:00,41.59,41.6,41.54,41.54,555569.0,35.9782,35.9868,35.9349,35.9349,555569.0
2019-06-18 12:50:00,41.55,41.55,41.51,41.51,450299.0,35.9436,35.9436,35.909,35.909,450299.0
2019-06-18 13:00:00,41.5,41.52,41.47,41.51,601034.0,35.9003,35.9176,35.8744,35.909,601034.0
2019-06-18 13:10:00,41.51,41.56,41.5,41.54,923709.0,35.909,35.9522,35.9003,35.9349,923709.0
2019-06-18 13:20:00,41.54,41.55,41.52,41.53,270081.0,35.9349,35.9436,35.9176,35.9263,270081.0
2019-06-18 13:30:00,41.53,41.56,41.53,41.55,266281.0,35.9263,35.9522,35.9263,35.9436,266281.0
2019-06-18 13:40:00,41.55,41.57,41.54,41.56,285212.0,35.9436,35.9609,35.9349,35.9522,285212.0
2019-06-18 13:50:00,41.55,41.57,41.55,41.56,200515.0,35.9436,35.9609,35.9436,35.9522,200515.0
2019-06-18 14:00:00,41.57,41.59,41.52,41.58,1950598.0,35.9609,35.9782,35.9176,35.9695,1950598.0
2019-06-18 14:10:00,41.58,41.6,41.57,41.59,376099.0,35.9695,35.9868,35.9609,35.9782,376099.0
2019-06-18 14:20:00,41.58,41.62,41.58,41.62,220548.0,35.9695,36.0041,35.9695,36.0041,220548.0
2019-06-18 14:30:00,41.61,41.62,41.59,41.59,267324.0,35.9955,36.0041,35.9782,35.9782,267324.0
2019-06-18 14:40:00,41.6,41.6,41.57,41.59,237612.0,35.9868,35.9868,35.9609,35.9782,237612.0
2019-06-18 14:50:00,41.59,41.6,41.57,41.6,514850.0,35.9782,35.9868,35.9609,35.9868,514850.0
2019-06-18 15:00:00,41.59,41.6,41.58,41.59,245874.0,35.9782,35.9868,35.9695,35.9782,245874.0
2019-06-18 15:10:00,41.59,41.6,41.56,41.57,686031.0,35.9782,35.9868,35.9522,35.9609,686031.0
2019-06-18 15:20:00,41.57,41.59,41.55,41.59,836359.0,35.9609,35.9782,35.9436,35.9782,836359.0
2019-06-18 15:30:00,41.59,41.59,41.55,41.57,682503.0,35.9782,35.9782,35.9436,35.9609,682503.0
2019-06-18 15:40:00,41.58,41.6,41.56,41.6,1099122.0,35.9695,35.9868,35.9522,35.9868,1099122.0
2019-06-18 15:50:00,41.59,41.61,41.51,41.6,4763376.0,35.9782,35.9955,35.909,35.9868,4763376.0
2019-06-19 09:30:00,41.76,41.79,41.69,41.71,794394.0,36.1253,36.1512,36.0647,36.082,794394.0
2019-06-19 09:40:00,41.71,41.72,41.65,41.72,770064.0,36.082,36.0907,36.0301,36.0907,770064.0
2019-06-19 09:50:00,41.72,41.75,41.7,41.72,458022.0,36.0907,36.1166,36.0734,36.0907,458022.0
2019-06-19 10:00:00,41.72,41.74,41.69,41.71,311830.0,36.0907,36.108,36.0647,36.082,311830.0
2019-06-19 10:10:00,41.72,41.75,41.69,41.71,223687.0,36.0907,36.1166,36.0647,36.082,223687.0
2019-06-19 10:20:00,41.72,41.73,41.69,41.71,362813.0,36.0907,36.0993,36.0647,36.082,362813.0
2019-06-19 10:30:00,41.71,41.73,41.68,41.69,279809.0,36.082,36.0993,36.0561,36.0647,279809.0
2019-06-19 10:40:00,41.69,41.73,41.67,41.69,317495.0,36.0647,36.0993,36.0474,36.0647,317495.0
2019-06-19 10:50:00,41.7,41.74,41.69,41.73,233404.0,36.0734,36.108,36.0647,36.0993,233404.0
2019-06-19 11:00:00,41.74,41.76,41.73,41.74,223856.0,36.108,36.1253,36.0993,36.108,223856.0
2019-06-19 11:10:00,41.74,41.75,41.72,41.73,217795.0,36.108,36.1166,36.0907,36.0993,217795.0
2019-06-19 11:20:00,41.73,41.76,41.73,41.76,143379.0,36.0993,36.1253,36.0993,36.1253,143379.0
2019-06-19 11:30:00,41.76,41.79,41.75,41.77,272106.0,36.1253,36.1512,36.1166,36.1339,272106.0
2019-06-19 11:40:00,41.77,41.81,41.76,41.81,169089.0,36.1339,36.1685,36.1253,36.1685,169089.0
2019-06-19 11:50:00,41.8,41.82,41.77,41.79,273479.0,36.1599,36.1772,36.1339,36.1512,273479.0
2019-06-19 12:00:00,41.79,41.79,41.77,41.77,238990.0,36.1512,36.1512,36.1339,36.1339,238990.0
2019-06-19 12:10:00,41.78,41.78,41.75,41.77,304988.0,36.1426,36.1426,36.1166,36.1339,304988.0
2019-06-19 12:20:00,41.77,41.77,41.74,41.74,161157.0,36.1339,36.1339,36.108,36.108,161157.0
2019-06-19 12:30:00,41.74,41.77,41.72,41.75,326163.0,36.108,36.1339,36.0907,36.1166,326163.0
2019-06-19 12:40:00,41.76,41.76,41.74,41.75,32037.0,36.1253,36.1253,36.108,36.1166,32037.0
2019-06-19 12:50:00,41.75,41.77,41.73,41.75,294267.0,36.1166,36.1339,36.0993,36.1166,294267.0
2019-06-19 13:00:00,41.74,41.78,41.73,41.78,542955.0,36.108,36.1426,36.0993,36.1426,542955.0
2019-06-19 13:10:00,41.77,41.78,41.75,41.76,687202.0,36.1339,36.1426,36.1166,36.1253,687202.0
2019-06-19 13:20:00,41.75,41.78,41.74,41.77,133621.0,36.1166,36.1426,36.108,36.1339,133621.0
2019-06-19 13:30:00,41.77,41.78,41.76,41.77,121584.0,36.1339,36.1426,36.1253,36.1339,121584.0
2019-06-19 13:40:00,41.77,41.78,41.75,41.75,192802.0,36.1339,36.1426,36.1166,36.1166,192802.0
2019-06-19 13:50:00,41.76,41.82,41.75,41.77,961711.0,36.1253,36.1772,36.1166,36.1339,961711.0
2019-06-19 14:00:00,41.78,42.15,41.77,42.0,3534953.0,36.1426,36.4626,36.1339,36.3329,3534953.0
2019-06-19 14:10:00,42.01,42.08,41.95,41.96,1197191.0,36.3415,36.4021,36.2896,36.2983,1197191.0
2019-06-19 14:20:00,41.95,41.98,41.85,41.88,942226.0,36.2896,36.3156,36.2031,36.2291,942226.0
2019-06-19 14:30:00,41.88,42.0,41.86,41.86,1071170.0,36.2291,36.3329,36.2118,36.2118,1071170.0
2019-06-19 14:40:00,41.87,41.94,41.79,41.88,1714000.0,36.2204,36.281,36.1512,36.2291,1714000.0
2019-06-19 14:50:00,41.88,42.08,41.88,42.04,1084045.0,36.2291,36.4021,36.2291,36.3675,1084045.0
2019-06-19 15:00:00,42.04,42.04,41.98,42.0,427918.0,36.3675,36.3675,36.3156,36.3329,427918.0
2019-06-19 15:10:00,42.0,42.03,41.98,42.02,464128.0,36.3329,36.3588,36.3156,36.3502,464128.0
2019-06-19 15:20:00,42.02,42.03,41.96,41.98,443342.0,36.3502,36.3588,36.2983,36.3156,443342.0
2019-06-19 15:30:00,41.98,42.0,41.92,41.95,544909.0,36.3156,36.3329,36.2637,36.2896,544909.0
2019-06-19 15:40:00,41.94,42.01,41.94,42.0,1207374.0,36.281,36.3415,36.281,36.3329,1207374.0
2019-06-19 15:50:00,42.0,42.03,41.91,41.91,2876836.0,36.3329,36.3588,36.255,36.255,2876836.0
2019-06-20 09:30:00,42.83,42.87,42.7,42.77,1649853.0,37.0509,37.0855,36.9384,36.999,1649853.0
2019-06-20 09:40:00,42.77,42.79,42.73,42.78,896087.0,36.999,37.0163,36.9644,37.0076,896087.0
2019-06-20 09:50:00,42.78,42.85,42.77,42.83,790481.0,37.0076,37.0682,36.999,37.0509,790481.0
2019-06-20 10:00:00,42.83,42.88,42.8,42.86,1328805.0,37.0509,37.0941,37.0249,37.0768,1328805.0
2019-06-20 10:10:00,42.86,42.9,42.83,42.84,872189.0,37.0768,37.1114,37.0509,37.0595,872189.0
2019-06-20 10:20:00,42.84,42.87,42.78,42.82,1197313.0,37.0595,37.0855,37.0076,37.0422,1197313.0
2019-06-20 10:30:00,42.82,42.83,42.76,42.78,893649.0,37.0422,37.0509,36.9903,37.0076,893649.0
2019-06-20 10:40:00,42.78,42.81,42.74,42.78,644858.0,37.0076,37.0336,36.973,37.0076,644858.0
2019-06-20 10:50:00,42.77,42.81,42.67,42.68,538342.0,36.999,37.0336,36.9125,36.9211,538342.0
2019-06-20 11:00:00,42.68,42.74,42.67,42.72,641965.0,36.9211,36.973,36.9125,36.9557,641965.0
2019-06-20 11:10:00,42.73,42.74,42.61,42.63,445041.0,36.9644,36.973,36.8606,36.8779,445041.0
2019-06-20 11:20:00,42.63,42.67,42.62,42.63,753160.0,36.8779,36.9125,36.8692,36.8779,753160.0
2019-06-20 11:30:00,42.64,42.64,42.59,42.64,449817.0,36.8865,36.8865,36.8433,36.8865,449817.0
2019-06-20 11:40:00,42.64,42.66,42.61,42.65,414582.0,36.8865,36.9038,36.8606,36.8952,414582.0
2019-06-20 11:50:00,42.65,42.68,42.62,42.64,539508.0,36.8952,36.9211,36.8692,36.8865,539508.0
2019-06-20 12:00:00,42.64,42.64,42.58,42.59,500196.0,36.8865,36.8865,36.8346,36.8433,500196.0
2019-06-20 12:10:00,42.59,42.59,42.51,42.52,572297.0,36.8433,36.8433,36.7741,36.7827,572297.0
2019-06-20 12:20:00,42.52,42.61,42.51,42.59,662135.0,36.7827,36.8606,36.7741,36.8433,662135.0
2019-06-20 12:30:00,42.59,42.61,42.55,42.57,515954.0,36.8433,36.8606,36.8087,36.826,515954.0
2019-06-20 12:40:00,42.57,42.61,42.55,42.61,247112.0,36.826,36.8606,36.8087,36.8606,247112.0
2019-06-20 12:50:00,42.61,42.65,42.59,42.63,424703.0,36.8606,36.8952,36.8433,36.8779,424703.0
2019-06-20 13:00:00,42.64,42.67,42.62,42.66,546501.0,36.8865,36.9125,36.8692,36.9038,546501.0
2019-06-20 13:10:00,42.65,42.66,42.62,42.63,312514.0,36.8952,36.9038,36.8692,36.8779,312514.0
2019-06-20 13:20:00,42.63,42.68,42.62,42.68,318668.0,36.8779,36.9211,36.8692,36.9211,318668.0
2019-06-20 13:30:00,42.68,42.68,42.64,42.66,241651.0,36.9211,36.9211,36.8865,36.9038,241651.0
2019-06-20 13:40:00,42.66,42.69,42.64,42.69,439966.0,36.9038,36.9298,36.8865,36.9298,439966.0
2019-06-20 13:50:00,42.69,42.7,42.66,42.68,293027.0,36.9298,36.9384,36.9038,36.9211,293027.0
2019-06-20 14:00:00,42.68,42.73,42.67,42.7,755379.0,36.9211,36.9644,36.9125,36.9384,755379.0
2019-06-20 14:10:00,42.7,42.7,42.67,42.68,508930.0,36.9384,36.9384,36.9125,36.9211,508930.0
2019-06-20 14:20:00,42.68,42.68,42.64,42.65,388660.0,36.9211,36.9211,36.8865,36.8952,388660.0
2019-06-20 14:30:00,42.66,42.68,42.65,42.67,238791.0,36.9038,36.9211,36.8952,36.9125,238791.0
2019-06-20 14:40:00,42.66,42.69,42.66,42.66,447406.0,36.9038,36.9298,36.9038,36.9038,447406.0
2019-06-20 14:50:00,42.66,42.67,42.64,42.65,519390.0,36.9038,36.9125,36.8865,36.8952,519390.0
2019-06-20 15:00:00,42.64,42.66,42.63,42.63,278793.0,36.8865,36.9038,36.8779,36.8779,278793.0
2019-06-20 15:10:00,42.64,42.66,42.62,42.64,227688.0,36.8865,36.9038,36.8692,36.8865,227688.0
2019-06-20 15:20:00,42.64,42.65,42.62,42.64,308308.0,36.8865,36.8952,36.8692,36.8865,308308.0
2019-06-20 15:30:00,42.65,42.66,42.63,42.64,293778.0,36.8952,36.9038,36.8779,36.8865,293778.0
2019-06-20 15:40:00,42.64,42.7,42.63,42.69,848742.0,36.8865,36.9384,36.8779,36.9298,848742.0
2019-06-20 15:50:00,42.68,42.72,42.67,42.71,2731295.0,36.9211,36.9557,36.9125,36.9471,2731295.0
2019-06-21 09:30:00,42.51,42.56,42.48,42.52,589334.0,36.7741,36.8173,36.7481,36.7827,589334.0
2019-06-21 09:40:00,42.52,42.55,42.5,42.52,661269.0,36.7827,36.8087,36.7654,36.7827,661269.0
2019-06-21 09:50:00,42.52,42.58,42.49,42.53,457904.0,36.7827,36.8346,36.7568,36.7914,457904.0
2019-06-21 10:00:00,42.54,42.56,42.52,42.54,361090.0,36.8,36.8173,36.7827,36.8,361090.0
2019-06-21 10:10:00,42.53,42.54,42.5,42.54,467739.0,36.7914,36.8,36.7654,36.8,467739.0
2019-06-21 10:20:00,42.54,42.57,42.53,42.55,532461.0,36.8,36.826,36.7914,36.8087,532461.0
2019-06-21 10:30:00,42.56,42.57,42.5,42.51,250476.0,36.8173,36.826,36.7654,36.7741,250476.0
2019-06-21 10:40:00,42.51,42.63,42.51,42.62,856839.0,36.7741,36.8779,36.7741,36.8692,856839.0
2019-06-21 10:50:00,42.62,42.63,42.59,42.62,392034.0,36.8692,36.8779,36.8433,36.8692,392034.0
2019-06-21 11:00:00,42.61,42.71,42.6,42.69,591270.0,36.8606,36.9471,36.8519,36.9298,591270.0
2019-06-21 11:10:00,42.69,42.69,42.64,42.67,355164.0,36.9298,36.9298,36.8865,36.9125,355164.0
2019-06-21 11:20:00,42.68,42.68,42.63,42.67,296485.0,36.9211,36.9211,36.8779,36.9125,296485.0
2019-06-21 11:30:00,42.67,42.68,42.63,42.65,1050533.0,36.9125,36.9211,36.8779,36.8952,1050533.0
2019-06-21 11:40:00,42.65,42.67,42.6,42.61,313991.0,36.8952,36.9125,36.8519,36.8606,313991.0
2019-06-21 11:50:00,42.61,42.62,42.56,42.59,482413.0,36.8606,36.8692,36.8173,36.8433,482413.0
2019-06-21 12:00:00,42.58,42.6,42.57,42.59,112566.0,36.8346,36.8519,36.826,36.8433,112566.0
2019-06-21 12:10:00,42.59,42.59,42.52,42.52,256812.0,36.8433,36.8433,36.7827,36.7827,256812.0
2019-06-21 12:20:00,42.53,42.54,42.5,42.52,489553.0,36.7914,36.8,36.7654,36.7827,489553.0
2019-06-21 12:30:00,42.52,42.55,42.51,42.54,190340.0,36.7827,36.8087,36.7741,36.8,190340.0
2019-06-21 12:40:00,42.53,42.55,42.51,42.54,366026.0,36.7914,36.8087,36.7741,36.8,366026.0
2019-06-21 12:50:00,42.55,42.56,42.52,42.54,144270.0,36.8087,36.8173,36.7827,36.8,144270.0
2019-06-21 13:00:00,42.53,42.57,42.52,42.55,119830.0,36.7914,36.826,36.7827,36.8087,119830.0
2019-06-21 13:10:00,42.56,42.57,42.52,42.52,527128.0,36.8173,36.826,36.7827,36.7827,527128.0
2019-06-21 13:20:00,42.52,42.53,42.51,42.52,397503.0,36.7827,36.7914,36.7741,36.7827,397503.0
2019-06-21 13:30:00,42.52,42.53,42.51,42.51,282072.0,36.7827,36.7914,36.7741,36.7741,282072.0
2019-06-21 13:40:00,42.51,42.52,42.5,42.52,287434.0,36.7741,36.7827,36.7654,36.7827,287434.0
2019-06-21 13:50:00,42.52,42.53,42.5,42.52,315000.0,36.7827,36.7914,36.7654,36.7827,315000.0
2019-06-21 14:00:00,42.52,42.54,42.51,42.52,150396.0,36.7827,36.8,36.7741,36.7827,150396.0
2019-06-21 14:10:00,42.52,42.53,42.5,42.5,156684.0,36.7827,36.7914,36.7654,36.7654,156684.0
2019-06-21 14:20:00,42.5,42.51,42.5,42.51,132360.0,36.7654,36.7741,36.7654,36.7741,132360.0
2019-06-21 14:30:00,42.51,42.54,42.51,42.51,158193.0,36.7741,36.8,36.7741,36.7741,158193.0
2019-06-21 14:40:00,42.52,42.54,42.51,42.54,121407.0,36.7827,36.8,36.7741,36.8,121407.0
2019-06-21 14:50:00,42.54,42.57,42.52,42.56,715631.0,36.8,36.826,36.7827,36.8173,715631.0
2019-06-21 15:00:00,42.56,42.59,42.55,42.58,164013.0,36.8173,36.8433,36.8087,36.8346,164013.0
2019-06-21 15:10:00,42.58,42.6,42.57,42.58,125533.0,36.8346,36.8519,36.826,36.8346,125533.0
2019-06-21 15:20:00,42.58,42.59,42.57,42.58,146298.0,36.8346,36.8433,36.826,36.8346,146298.0
2019-06-21 15:30:00,42.58,42.6,42.56,42.6,253082.0,36.8346,36.8519,36.8173,36.8519,253082.0
2019-06-21 15:40:00,42.59,42.61,42.58,42.59,455794.0,36.8433,36.8606,36.8346,36.8433,455794.0
2019-06-21 15:50:00,42.58,42.59,42.5,42.52,2034771.0,36.8346,36.8433,36.7654,36.7827,2034771.0
2019-06-24 09:30:00,42.55,42.6,42.54,42.57,685193.0,36.8087,36.8519,36.8,36.826,685193.0
2019-06-24 09:40:00,42.58,42.6,42.51,42.56,1156402.0,36.8346,36.8519,36.7741,36.8173,1156402.0
2019-06-24 09:50:00,42.55,42.58,42.52,42.54,1107006.0,36.8087,36.8346,36.7827,36.8,1107006.0
2019-06-24 10:00:00,42.54,42.62,42.54,42.61,869783.0,36.8,36.8692,36.8,36.8606,869783.0
2019-06-24 10:10:00,42.61,42.64,42.59,42.63,709556.0,36.8606,36.8865,36.8433,36.8779,709556.0
2019-06-24 10:20:00,42.63,42.66,42.6,42.65,928384.0,36.8779,36.9038,36.8519,36.8952,928384.0
2019-06-24 10:30:00,42.66,42.66,42.61,42.62,582162.0,36.9038,36.9038,36.8606,36.8692,582162.0
2019-06-24 10:40:00,42.62,42.65,42.61,42.62,154039.0,36.8692,36.8952,36.8606,36.8692,154039.0
2019-06-24 10:50:00,42.62,42.63,42.6,42.63,131455.0,36.8692,36.8779,36.8519,36.8779,131455.0
2019-06-24 11:00:00,42.63,42.68,42.62,42.66,347340.0,36.8779,36.9211,36.8692,36.9038,347340.0
2019-06-24 11:10:00,42.67,42.68,42.65,42.66,240359.0,36.9125,36.9211,36.8952,36.9038,240359.0
2019-06-24 11:20:00,42.66,42.67,42.64,42.67,179051.0,36.9038,36.9125,36.8865,36.9125,179051.0
2019-06-24 11:30:00,42.66,42.67,42.63,42.63,156182.0,36.9038,36.9125,36.8779,36.8779,156182.0
2019-06-24 11:40:00,42.64,42.64,42.61,42.63,109937.0,36.8865,36.8865,36.8606,36.8779,109937.0
2019-06-24 11:50:00,42.63,42.65,42.6,42.61,88931.0,36.8779,36.8952,36.8519,36.8606,88931.0
2019-06-24 12:00:00,42.61,42.63,42.59,42.61,85743.0,36.8606,36.8779,36.8433,36.8606,85743.0
2019-06-24 12:10:00,42.61,42.63,42.59,42.63,116066.0,36.8606,36.8779,36.8433,36.8779,116066.0
2019-06-24 12:20:00,42.62,42.63,42.59,42.61,186726.0,36.8692,36.8779,36.8433,36.8606,186726.0
2019-06-24 12:30:00,42.61,42.62,42.59,42.62,109805.0,36.8606,36.8692,36.8433,36.8692,109805.0
2019-06-24 12:40:00,42.61,42.62,42.6,42.62,114554.0,36.8606,36.8692,36.8519,36.8692,114554.0
2019-06-24 12:50:00,42.62,42.62,42.6,42.62,95262.0,36.8692,36.8692,36.8519,36.8692,95262.0
2019-06-24 13:00:00,42.62,42.62,42.59,42.59,119549.0,36.8692,36.8692,36.8433,36.8433,119549.0
2019-06-24 13:10:00,42.59,42.6,42.58,42.59,43859.0,36.8433,36.8519,36.8346,36.8433,43859.0
2019-06-24 13:20:00,42.59,42.59,42.56,42.57,58697.0,36.8433,36.8433,36.8173,36.826,58697.0
2019-06-24 13:30:00,42.57,42.58,42.56,42.58,95310.0,36.826,36.8346,36.8173,36.8346,95310.0
2019-06-24 13:40:00,42.58,42.58,42.53,42.56,154103.0,36.8346,36.8346,36.7914,36.8173,154103.0
2019-06-24 13:50:00,42.55,42.56,42.53,42.55,258819.0,36.8087,36.8173,36.7914,36.8087,258819.0
2019-06-24 14:00:00,42.55,42.56,42.54,42.55,139226.0,36.8087,36.8173,36.8,36.8087,139226.0
2019-06-24 14:10:00,42.55,42.57,42.54,42.55,140501.0,36.8087,36.826,36.8,36.8087,140501.0
2019-06-24 14:20:00,42.55,42.56,42.54,42.54,41832.0,36.8087,36.8173,36.8,36.8,41832.0
2019-06-24 14:30:00,42.54,42.57,42.54,42.55,133852.0,36.8,36.826,36.8,36.8087,133852.0
2019-06-24 14:40:00,42.55,42.58,42.55,42.57,185143.0,36.8087,36.8346,36.8087,36.826,185143.0
2019-06-24 14:50:00,42.57,42.59,42.56,42.57,236637.0,36.826,36.8433,36.8173,36.826,236637.0
2019-06-24 15:00:00,42.58,42.58,42.55,42.55,233420.0,36.8346,36.8346,36.8087,36.8087,233420.0
2019-06-24 15:10:00,42.55,42.56,42.53,42.54,238532.0,36.8087,36.8173,36.7914,36.8,238532.0
2019-06-24 15:20:00,42.54,42.55,42.53,42.53,83502.0,36.8,36.8087,36.7914,36.7914,83502.0
2019-06-24 15:30:00,42.54,42.54,42.52,42.52,177568.0,36.8,36.8,36.7827,36.7827,177568.0
2019-06-24 15:40:00,42.52,42.54,42.52,42.53,265216.0,36.7827,36.8,36.7827,36.7914,265216.0
2019-06-24 15:50:00,42.53,42.57,42.5,42.54,2067154.0,36.7914,36.826,36.7654,36.8,2067154.0
2019-06-25 09:30:00,42.04,42.04,41.94,41.97,788943.0,36.3675,36.3675,36.281,36.3069,788943.0
2019-06-25 09:40:00,41.96,41.99,41.93,41.95,463826.0,36.2983,36.3242,36.2723,36.2896,463826.0
2019-06-25 09:50:00,41.95,42.01,41.94,41.98,550141.0,36.2896,36.3415,36.281,36.3156,550141.0
2019-06-25 10:00:00,41.98,42.01,41.95,42.01,175464.0,36.3156,36.3415,36.2896,36.3415,175464.0
2019-06-25 10:10:00,42.0,42.02,41.96,41.97,575521.0,36.3329,36.3502,36.2983,36.3069,575521.0
2019-06-25 10:20:00,41.96,42.01,41.92,42.0,482038.0,36.2983,36.3415,36.2637,36.3329,482038.0
2019-06-25 10:30:00,42.0,42.01,41.93,41.93,563112.0,36.3329,36.3415,36.2723,36.2723,563112.0
2019-06-25 10:40:00,41.95,41.97,41.91,41.91,495334.0,36.2896,36.3069,36.255,36.255,495334.0
2019-06-25 10:50:00,41.92,41.96,41.9,41.94,183490.0,36.2637,36.2983,36.2464,36.281,183490.0
2019-06-25 11:00:00,41.95,41.99,41.93,41.98,233324.0,36.2896,36.3242,36.2723,36.3156,233324.0
2019-06-25 11:10:00,41.98,42.03,41.98,42.02,359062.0,36.3156,36.3588,36.3156,36.3502,359062.0
2019-06-25 11:20:00,42.02,42.03,42.0,42.02,161214.0,36.3502,36.3588,36.3329,36.3502,161214.0
2019-06-25 11:30:00,42.02,42.04,41.99,42.02,212845.0,36.3502,36.3675,36.3242,36.3502,212845.0
2019-06-25 11:40:00,42.02,42.04,42.01,42.04,159234.0,36.3502,36.3675,36.3415,36.3675,159234.0
2019-06-25 11:50:00,42.04,42.05,42.02,42.04,347904.0,36.3675,36.3761,36.3502,36.3675,347904.0
2019-06-25 12:00:00,42.04,42.04,42.01,42.02,144318.0,36.3675,36.3675,36.3415,36.3502,144318.0
2019-06-25 12:10:00,42.02,42.05,42.01,42.02,111987.0,36.3502,36.3761,36.3415,36.3502,111987.0
2019-06-25 12:20:00,42.02,42.04,42.0,42.03,225510.0,36.3502,36.3675,36.3329,36.3588,225510.0
2019-06-25 12:30:00,42.03,42.04,41.89,41.9,421890.0,36.3588,36.3675,36.2377,36.2464,421890.0
2019-06-25 12:40:00,41.9,41.92,41.86,41.91,358373.0,36.2464,36.2637,36.2118,36.255,358373.0
2019-06-25 12:50:00,41.91,41.95,41.89,41.9,739055.0,36.255,36.2896,36.2377,36.2464,739055.0
2019-06-25 13:00:00,41.9,41.9,41.81,41.89,715857.0,36.2464,36.2464,36.1685,36.2377,715857.0
2019-06-25 13:10:00,41.88,41.9,41.83,41.85,217344.0,36.2291,36.2464,36.1858,36.2031,217344.0
2019-06-25 13:20:00,41.85,41.93,41.8,41.92,628750.0,36.2031,36.2723,36.1599,36.2637,628750.0
2019-06-25 13:30:00,41.91,42.03,41.89,41.95,652041.0,36.255,36.3588,36.2377,36.2896,652041.0
2019-06-25 13:40:00,41.95,41.98,41.93,41.97,214243.0,36.2896,36.3156,36.2723,36.3069,214243.0
2019-06-25 13:50:00,41.96,41.98,41.91,41.92,171714.0,36.2983,36.3156,36.255,36.2637,171714.0
2019-06-25 14:00:00,41.93,41.94,41.9,41.92,223810.0,36.2723,36.281,36.2464,36.2637,223810.0
2019-06-25 14:10:00,41.91,41.93,41.89,41.91,119262.0,36.255,36.2723,36.2377,36.255,119262.0
2019-06-25 14:20:00,41.91,41.92,41.85,41.86,171479.0,36.255,36.2637,36.2031,36.2118,171479.0
2019-06-25 14:30:00,41.86,41.87,41.81,41.84,403951.0,36.2118,36.2204,36.1685,36.1945,403951.0
2019-06-25 14:40:00,41.83,41.86,41.82,41.84,319184.0,36.1858,36.2118,36.1772,36.1945,319184.0
2019-06-25 14:50:00,41.85,41.86,41.83,41.84,340114.0,36.2031,36.2118,36.1858,36.1945,340114.0
2019-06-25 15:00:00,41.85,41.87,41.85,41.86,138155.0,36.2031,36.2204,36.2031,36.2118,138155.0
2019-06-25 15:10:00,41.86,41.86,41.81,41.82,139192.0,36.2118,36.2118,36.1685,36.1772,139192.0
2019-06-25 15:20:00,41.82,41.86,41.81,41.84,204429.0,36.1772,36.2118,36.1685,36.1945,204429.0
2019-06-25 15:30:00,41.84,41.88,41.82,41.87,281918.0,36.1945,36.2291,36.1772,36.2204,281918.0
2019-06-25 15:40:00,41.87,41.87,41.82,41.84,356186.0,36.2204,36.2204,36.1772,36.1945,356186.0
2019-06-25 15:50:00,41.84,41.87,41.79,41.84,2332781.0,36.1945,36.2204,36.1512,36.1945,2332781.0
2019-06-26 09:30:00,42.27,42.38,42.27,42.36,386335.0,36.5664,36.6616,36.5664,36.6443,386335.0
2019-06-26 09:40:00,42.36,42.36,42.25,42.27,707420.0,36.6443,36.6443,36.5491,36.5664,707420.0
2019-06-26 09:50:00,42.28,42.29,42.24,42.25,637298.0,36.5751,36.5837,36.5405,36.5491,637298.0
2019-06-26 10:00:00,42.26,42.33,42.23,42.28,1254214.0,36.5578,36.6183,36.5318,36.5751,1254214.0
2019-06-26 10:10:00,42.28,42.3,42.24,42.29,224946.0,36.5751,36.5924,36.5405,36.5837,224946.0
2019-06-26 10:20:00,42.29,42.32,42.26,42.32,287147.0,36.5837,36.6097,36.5578,36.6097,287147.0
2019-06-26 10:30:00,42.32,42.36,42.32,42.34,217066.0,36.6097,36.6443,36.6097,36.627,217066.0
2019-06-26 10:40:00,42.35,42.36,42.3,42.35,195327.0,36.6356,36.6443,36.5924,36.6356,195327.0
2019-06-26 10:50:00,42.35,42.37,42.31,42.37,111748.0,36.6356,36.653,36.601,36.653,111748.0
2019-06-26 11:00:00,42.36,42.39,42.36,42.38,98442.0,36.6443,36.6703,36.6443,36.6616,98442.0
2019-06-26 11:10:00,42.38,42.39,42.33,42.33,235534.0,36.6616,36.6703,36.6183,36.6183,235534.0
2019-06-26 11:20:00,42.33,42.36,42.33,42.36,74786.0,36.6183,36.6443,36.6183,36.6443,74786.0
2019-06-26 11:30:00,42.35,42.36,42.32,42.36,157166.0,36.6356,36.6443,36.6097,36.6443,157166.0
2019-06-26 11:40:00,42.35,42.38,42.34,42.37,122783.0,36.6356,36.6616,36.627,36.653,122783.0
2019-06-26 11:50:00,42.38,42.4,42.36,42.4,139258.0,36.6616,36.6789,36.6443,36.6789,139258.0
2019-06-26 12:00:00,42.4,42.41,42.38,42.39,187287.0,36.6789,36.6876,36.6616,36.6703,187287.0
2019-06-26 12:10:00,42.39,42.39,42.37,42.38,150081.0,36.6703,36.6703,36.653,36.6616,150081.0
2019-06-26 12:20:00,42.38,42.42,42.36,42.41,245622.0,36.6616,36.6962,36.6443,36.6876,245622.0
2019-06-26 12:30:00,42.41,42.44,42.4,42.43,127067.0,36.6876,36.7135,36.6789,36.7049,127067.0
2019-06-26 12:40:00,42.43,42.45,42.42,42.44,105146.0,36.7049,36.7222,36.6962,36.7135,105146.0
2019-06-26 12:50:00,42.43,42.44,42.4,42.42,205550.0,36.7049,36.7135,36.6789,36.6962,205550.0
2019-06-26 13:00:00,42.41,42.42,42.37,42.38,251391.0,36.6876,36.6962,36.653,36.6616,251391.0
2019-06-26 13:10:00,42.38,42.38,42.36,42.37,159870.0,36.6616,36.6616,36.6443,36.653,159870.0
2019-06-26 13:20:00,42.37,42.39,42.35,42.35,180769.0,36.653,36.6703,36.6356,36.6356,180769.0
2019-06-26 13:30:00,42.36,42.36,42.32,42.34,236148.0,36.6443,36.6443,36.6097,36.627,236148.0
2019-06-26 13:40:00,42.34,42.35,42.31,42.34,162669.0,36.627,36.6356,36.601,36.627,162669.0
2019-06-26 13:50:00,42.34,42.35,42.32,42.34,51571.0,36.627,36.6356,36.6097,36.627,51571.0
2019-06-26 14:00:00,42.34,42.36,42.32,42.33,72911.0,36.627,36.6443,36.6097,36.6183,72911.0
2019-06-26 14:10:00,42.33,42.37,42.32,42.36,94733.0,36.6183,36.653,36.6097,36.6443,94733.0
2019-06-26 14:20:00,42.36,42.37,42.34,42.37,211761.0,36.6443,36.653,36.627,36.653,211761.0
2019-06-26 14:30:00,42.37,42.37,42.32,42.34,156193.0,36.653,36.653,36.6097,36.627,156193.0
2019-06-26 14:40:00,42.34,42.35,42.31,42.34,129037.0,36.627,36.6356,36.601,36.627,129037.0
2019-06-26 14:50:00,42.34,42.37,42.32,42.36,272328.0,36.627,36.653,36.6097,36.6443,272328.0
2019-06-26 15:00:00,42.36,42.37,42.34,42.34,76391.0,36.6443,36.653,36.627,36.627,76391.0
2019-06-26 15:10:00,42.34,42.38,42.34,42.36,245335.0,36.627,36.6616,36.627,36.6443,245335.0
2019-06-26 15:20:00,42.36,42.38,42.35,42.35,137216.0,36.6443,36.6616,36.6356,36.6356,137216.0
2019-06-26 15:30:00,42.35,42.37,42.34,42.37,213231.0,36.6356,36.653,36.627,36.653,213231.0
2019-06-26 15:40:00,42.37,42.38,42.35,42.37,698630.0,36.653,36.6616,36.6356,36.653,698630.0
2019-06-26 15:50:00,42.37,42.38,42.29,42.3,2814247.0,36.653,36.6616,36.5837,36.5924,2814247.0
2019-06-27 09:30:00,42.63,42.72,42.62,42.64,979000.0,36.8779,36.9557,36.8692,36.8865,979000.0
2019-06-27 09:40:00,42.64,42.67,42.63,42.65,557205.0,36.8865,36.9125,36.8779,36.8952,557205.0
2019-06-27 09:50:00,42.65,42.68,42.62,42.63,340757.0,36.8952,36.9211,36.8692,36.8779,340757.0
2019-06-27 10:00:00,42.62,42.65,42.61,42.64,443157.0,36.8692,36.8952,36.8606,36.8865,443157.0
2019-06-27 10:10:00,42.64,42.64,42.59,42.63,294490.0,36.8865,36.8865,36.8433,36.8779,294490.0
2019-06-27 10:20:00,42.63,42.64,42.62,42.62,299244.0,36.8779,36.8865,36.8692,36.8692,299244.0
2019-06-27 10:30:00,42.63,42.65,42.61,42.65,466751.0,36.8779,36.8952,36.8606,36.8952,466751.0
2019-06-27 10:40:00,42.65,42.65,42.61,42.63,200027.0,36.8952,36.8952,36.8606,36.8779,200027.0
2019-06-27 10:50:00,42.63,42.65,42.62,42.64,381889.0,36.8779,36.8952,36.8692,36.8865,381889.0
2019-06-27 11:00:00,42.64,42.67,42.63,42.66,197424.0,36.8865,36.9125,36.8779,36.9038,197424.0
2019-06-27 11:10:00,42.65,42.67,42.54,42.57,615574.0,36.8952,36.9125,36.8,36.826,615574.0
2019-06-27 11:20:00,42.57,42.61,42.52,42.57,717317.0,36.826,36.8606,36.7827,36.826,717317.0
2019-06-27 11:30:00,42.57,42.61,42.55,42.58,339827.0,36.826,36.8606,36.8087,36.8346,339827.0
2019-06-27 11:40:00,42.59,42.59,42.55,42.57,93087.0,36.8433,36.8433,36.8087,36.826,93087.0
2019-06-27 11:50:00,42.57,42.58,42.54,42.55,94382.0,36.826,36.8346,36.8,36.8087,94382.0
2019-06-27 12:00:00,42.56,42.6,42.54,42.59,112158.0,36.8173,36.8519,36.8,36.8433,112158.0
2019-06-27 12:10:00,42.59,42.63,42.59,42.61,44355.0,36.8433,36.8779,36.8433,36.8606,44355.0
2019-06-27 12:20:00,42.61,42.62,42.58,42.59,375518.0,36.8606,36.8692,36.8346,36.8433,375518.0
2019-06-27 12:30:00,42.59,42.64,42.58,42.64,139926.0,36.8433,36.8865,36.8346,36.8865,139926.0
2019-06-27 12:40:00,42.64,42.64,42.61,42.64,83296.0,36.8865,36.8865,36.8606,36.8865,83296.0
2019-06-27 12:50:00,42.64,42.65,42.62,42.63,123308.0,36.8865,36.8952,36.8692,36.8779,123308.0
2019-06-27 13:00:00,42.63,42.65,42.62,42.64,64128.0,36.8779,36.8952,36.8692,36.8865,64128.0
2019-06-27 13:10:00,42.64,42.64,42.62,42.64,103246.0,36.8865,36.8865,36.8692,36.8865,103246.0
2019-06-27 13:20:00,42.64,42.66,42.63,42.66,92084.0,36.8865,36.9038,36.8779,36.9038,92084.0
2019-06-27 13:30:00,42.66,42.67,42.64,42.65,46109.0,36.9038,36.9125,36.8865,36.8952,46109.0
2019-06-27 13:40:00,42.65,42.66,42.63,42.65,142584.0,36.8952,36.9038,36.8779,36.8952,142584.0
2019-06-27 13:50:00,42.65,42.66,42.63,42.63,168841.0,36.8952,36.9038,36.8779,36.8779,168841.0
2019-06-27 14:00:00,42.64,42.66,42.63,42.65,60157.0,36.8865,36.9038,36.8779,36.8952,60157.0
2019-06-27 14:10:00,42.65,42.66,42.63,42.65,66685.0,36.8952,36.9038,36.8779,36.8952,66685.0
2019-06-27 14:20:00,42.65,42.67,42.65,42.66,48909.0,36.8952,36.9125,36.8952,36.9038,48909.0
2019-06-27 14:30:00,42.66,42.69,42.66,42.69,406206.0,36.9038,36.9298,36.9038,36.9298,406206.0
2019-06-27 14:40:00,42.69,42.7,42.66,42.69,389349.0,36.9298,36.9384,36.9038,36.9298,389349.0
2019-06-27 14:50:00,42.7,42.71,42.68,42.71,156218.0,36.9384,36.9471,36.9211,36.9471,156218.0
2019-06-27 15:00:00,42.71,42.72,42.69,42.71,364802.0,36.9471,36.9557,36.9298,36.9471,364802.0
2019-06-27 15:10:00,42.71,42.71,42.69,42.7,355825.0,36.9471,36.9471,36.9298,36.9384,355825.0
2019-06-27 15:20:00,42.7,42.71,42.68,42.71,450884.0,36.9384,36.9471,36.9211,36.9471,450884.0
2019-06-27 15:30:00,42.71,42.73,42.68,42.73,235299.0,36.9471,36.9644,36.9211,36.9644,235299.0
2019-06-27 15:40:00,42.73,42.76,42.72,42.76,538747.0,36.9644,36.9903,36.9557,36.9903,538747.0
2019-06-27 15:50:00,42.76,42.79,42.72,42.77,2908655.0,36.9903,37.0163,36.9557,36.999,2908655.0
2019-06-28 09:30:00,42.76,42.78,42.69,42.71,845397.0,36.9903,37.0076,36.9298,36.9471,845397.0
2019-06-28 09:40:00,42.7,42.74,42.68,42.7,426279.0,36.9384,36.973,36.9211,36.9384,426279.0
2019-06-28 09:50:00,42.69,42.71,42.6,42.71,1381156.0,36.9298,36.9471,36.8519,36.9471,1381156.0
2019-06-28 10:00:00,42.71,42.76,42.7,42.75,615952.0,36.9471,36.9903,36.9384,36.9817,615952.0
2019-06-28 10:10:00,42.75,42.78,42.74,42.75,374500.0,36.9817,37.0076,36.973,36.9817,374500.0
2019-06-28 10:20:00,42.75,42.77,42.72,42.74,245693.0,36.9817,36.999,36.9557,36.973,245693.0
2019-06-28 10:30:00,42.74,42.78,42.71,42.74,319819.0,36.973,37.0076,36.9471,36.973,319819.0
2019-06-28 10:40:00,42.74,42.76,42.73,42.74,181099.0,36.973,36.9903,36.9644,36.973,181099.0
2019-06-28 10:50:00,42.74,42.75,42.71,42.72,362368.0,36.973,36.9817,36.9471,36.9557,362368.0
2019-06-28 11:00:00,42.72,42.72,42.67,42.71,261965.0,36.9557,36.9557,36.9125,36.9471,261965.0
2019-06-28 11:10:00,42.71,42.72,42.68,42.71,157093.0,36.9471,36.9557,36.9211,36.9471,157093.0
2019-06-28 11:20:00,42.72,42.74,42.69,42.69,216053.0,36.9557,36.973,36.9298,36.9298,216053.0
2019-06-28 11:30:00,42.68,42.72,42.68,42.69,369007.0,36.9211,36.9557,36.9211,36.9298,369007.0
2019-06-28 11:40:00,42.69,42.71,42.67,42.67,149210.0,36.9298,36.9471,36.9125,36.9125,149210.0
2019-06-28 11:50:00,42.67,42.7,42.66,42.69,140648.0,36.9125,36.9384,36.9038,36.9298,140648.0
2019-06-28 12:00:00,42.7,42.73,42.69,42.7,138326.0,36.9384,36.9644,36.9298,36.9384,138326.0
2019-06-28 12:10:00,42.7,42.71,42.69,42.71,410694.0,36.9384,36.9471,36.9298,36.9471,410694.0
2019-06-28 12:20:00,42.71,42.74,42.7,42.72,355305.0,36.9471,36.973,36.9384,36.9557,355305.0
2019-06-28 12:30:00,42.72,42.74,42.7,42.72,173837.0,36.9557,36.973,36.9384,36.9557,173837.0
2019-06-28 12:40:00,42.72,42.73,42.7,42.72,120162.0,36.9557,36.9644,36.9384,36.9557,120162.0
2019-06-28 12:50:00,42.72,42.74,42.7,42.71,183602.0,36.9557,36.973,36.9384,36.9471,183602.0
2019-06-28 13:00:00,42.7,42.71,42.69,42.71,113556.0,36.9384,36.9471,36.9298,36.9471,113556.0
2019-06-28 13:10:00,42.71,42.72,42.7,42.7,486106.0,36.9471,36.9557,36.9384,36.9384,486106.0
2019-06-28 13:20:00,42.71,42.72,42.7,42.71,115078.0,36.9471,36.9557,36.9384,36.9471,115078.0
2019-06-28 13:30:00,42.72,42.72,42.69,42.71,284846.0,36.9557,36.9557,36.9298,36.9471,284846.0
2019-06-28 13:40:00,42.71,42.71,42.68,42.71,196212.0,36.9471,36.9471,36.9211,36.9471,196212.0
2019-06-28 13:50:00,42.71,42.71,42.66,42.68,216339.0,36.9471,36.9471,36.9038,36.9211,216339.0
2019-06-28 14:00:00,42.68,42.69,42.66,42.69,135460.0,36.9211,36.9298,36.9038,36.9298,135460.0
2019-06-28 14:10:00,42.68,42.7,42.67,42.7,178028.0,36.9211,36.9384,36.9125,36.9384,178028.0
2019-06-28 14:20:00,42.69,42.71,42.67,42.67,127609.0,36.9298,36.9471,36.9125,36.9125,127609.0
2019-06-28 14:30:00,42.67,42.7,42.67,42.69,256355.0,36.9125,36.9384,36.9125,36.9298,256355.0
2019-06-28 14:40:00,42.69,42.71,42.68,42.69,112663.0,36.9298,36.9471,36.9211,36.9298,112663.0
2019-06-28 14:50:00,42.69,42.71,42.68,42.71,304790.0,36.9298,36.9471,36.9211,36.9471,304790.0
2019-06-28 15:00:00,42.71,42.72,42.69,42.71,281067.0,36.9471,36.9557,36.9298,36.9471,281067.0
2019-06-28 15:10:00,42.7,42.75,42.69,42.75,503436.0,36.9384,36.9817,36.9298,36.9817,503436.0
2019-06-28 15:20:00,42.74,42.76,42.68,42.68,349874.0,36.973,36.9903,36.9211,36.9211,349874.0
2019-06-28 15:30:00,42.69,42.71,42.66,42.7,800205.0,36.9298,36.9471,36.9038,36.9384,800205.0
2019-06-28 15:40:00,42.71,42.72,42.69,42.7,460772.0,36.9471,36.9557,36.9298,36.9384,460772.0
2019-06-28 15:50:00,42.7,42.78,42.68,42.77,1573346.0,36.9384,37.0076,36.9211,36.999,1573346.0
2019-07-01 09:30:00,43.89,44.02,43.8,43.81,2854594.0,37.9679,38.0803,37.89,37.8986,2854594.0
2019-07-01 09:40:00,43.82,43.86,43.68,43.7,2416225.0,37.9073,37.9419,37.7862,37.8035,2416225.0
2019-07-01 09:50:00,43.7,43.71,43.59,43.61,2440842.0,37.8035,37.8121,37.7083,37.7256,2440842.0
2019-07-01 10:00:00,43.61,43.65,43.56,43.6,1268590.0,37.7256,37.7602,37.6824,37.717,1268590.0
2019-07-01 10:10:00,43.6,43.62,43.48,43.54,1350543.0,37.717,37.7343,37.6132,37.6651,1350543.0
2019-07-01 10:20:00,43.54,43.56,43.47,43.49,911935.0,37.6651,37.6824,37.6045,37.6218,911935.0
2019-07-01 10:30:00,43.49,43.54,43.48,43.54,908966.0,37.6218,37.6651,37.6132,37.6651,908966.0
2019-07-01 10:40:00,43.54,43.57,43.51,43.52,455774.0,37.6651,37.691,37.6391,37.6478,455774.0
2019-07-01 10:50:00,43.52,43.52,43.45,43.48,1699680.0,37.6478,37.6478,37.5872,37.6132,1699680.0
2019-07-01 11:00:00,43.48,43.51,43.43,43.44,440161.0,37.6132,37.6391,37.5699,37.5786,440161.0
2019-07-01 11:10:00,43.44,43.48,43.41,43.47,612893.0,37.5786,37.6132,37.5526,37.6045,612893.0
2019-07-01 11:20:00,43.47,43.47,43.41,43.43,684013.0,37.6045,37.6045,37.5526,37.5699,684013.0
2019-07-01 11:30:00,43.42,43.53,43.42,43.53,1654757.0,37.5613,37.6564,37.5613,37.6564,1654757.0
2019-07-01 11:40:00,43.52,43.56,43.42,43.42,1280773.0,37.6478,37.6824,37.5613,37.5613,1280773.0
2019-07-01 11:50:00,43.42,43.46,43.39,43.44,400200.0,37.5613,37.5959,37.5353,37.5786,400200.0
2019-07-01 12:00:00,43.44,43.44,43.39,43.41,268609.0,37.5786,37.5786,37.5353,37.5526,268609.0
2019-07-01 12:10:00,43.42,43.43,43.33,43.34,408973.0,37.5613,37.5699,37.4834,37.4921,408973.0
2019-07-01 12:20:00,43.34,43.35,43.3,43.33,234219.0,37.4921,37.5007,37.4575,37.4834,234219.0
2019-07-01 12:30:00,43.33,43.34,43.3,43.3,230650.0,37.4834,37.4921,37.4575,37.4575,230650.0
2019-07-01 12:40:00,43.3,43.37,43.3,43.36,693620.0,37.4575,37.518,37.4575,37.5094,693620.0
2019-07-01 12:50:00,43.36,43.37,43.24,43.25,493280.0,37.5094,37.518,37.4056,37.4142,493280.0
2019-07-01 13:00:00,43.25,43.3,43.23,43.3,841463.0,37.4142,37.4575,37.3969,37.4575,841463.0
2019-07-01 13:10:00,43.29,43.3,43.23,43.28,596455.0,37.4488,37.4575,37.3969,37.4402,596455.0
2019-07-01 13:20:00,43.28,43.38,43.28,43.36,576000.0,37.4402,37.5267,37.4402,37.5094,576000.0
2019-07-01 13:30:00,43.36,43.37,43.32,43.35,310861.0,37.5094,37.518,37.4748,37.5007,310861.0
2019-07-01 13:40:00,43.35,43.36,43.31,43.34,403694.0,37.5007,37.5094,37.4661,37.4921,403694.0
2019-07-01 13:50:00,43.34,43.36,43.33,43.36,253188.0,37.4921,37.5094,37.4834,37.5094,253188.0
2019-07-01 14:00:00,43.36,43.37,43.3,43.32,476571.0,37.5094,37.518,37.4575,37.4748,476571.0
2019-07-01 14:10:00,43.32,43.36,43.31,43.32,299304.0,37.4748,37.5094,37.4661,37.4748,299304.0
2019-07-01 14:20:00,43.33,43.34,43.3,43.32,449999.0,37.4834,37.4921,37.4575,37.4748,449999.0
2019-07-01 14:30:00,43.33,43.37,43.32,43.33,670750.0,37.4834,37.518,37.4748,37.4834,670750.0
2019-07-01 14:40:00,43.33,43.34,43.28,43.31,519668.0,37.4834,37.4921,37.4402,37.4661,519668.0
2019-07-01 14:50:00,43.31,43.34,43.3,43.3,231037.0,37.4661,37.4921,37.4575,37.4575,231037.0
2019-07-01 15:00:00,43.31,43.32,43.3,43.31,853368.0,37.4661,37.4748,37.4575,37.4661,853368.0
2019-07-01 15:10:00,43.31,43.34,43.3,43.34,989928.0,37.4661,37.4921,37.4575,37.4921,989928.0
2019-07-01 15:20:00,43.34,43.36,43.28,43.34,2407107.0,37.4921,37.5094,37.4402,37.4921,2407107.0
2019-07-01 15:30:00,43.34,43.39,43.33,43.38,526625.0,37.4921,37.5353,37.4834,37.5267,526625.0
2019-07-01 15:40:00,43.38,43.38,43.35,43.37,778639.0,37.5267,37.5267,37.5007,37.518,778639.0
2019-07-01 15:50:00,43.37,43.4,43.33,43.4,3520349.0,37.518,37.544,37.4834,37.544,3520349.0
2019-07-02 09:30:00,43.33,43.33,43.29,43.33,1081542.0,37.4834,37.4834,37.4488,37.4834,1081542.0
2019-07-02 09:40:00,43.33,43.33,43.22,43.23,1079860.0,37.4834,37.4834,37.3883,37.3969,1079860.0
2019-07-02 09:50:00,43.23,43.3,43.22,43.29,908643.0,37.3969,37.4575,37.3883,37.4488,908643.0
2019-07-02 10:00:00,43.29,43.34,43.28,43.29,1168725.0,37.4488,37.4921,37.4402,37.4488,1168725.0
2019-07-02 10:10:00,43.29,43.31,43.27,43.28,769370.0,37.4488,37.4661,37.4315,37.4402,769370.0
2019-07-02 10:20:00,43.28,43.32,43.26,43.32,394212.0,37.4402,37.4748,37.4229,37.4748,394212.0
2019-07-02 10:30:00,43.32,43.36,43.32,43.36,277999.0,37.4748,37.5094,37.4748,37.5094,277999.0
2019-07-02 10:40:00,43.35,43.36,43.32,43.34,342055.0,37.5007,37.5094,37.4748,37.4921,342055.0
2019-07-02 10:50:00,43.34,43.39,43.33,43.39,552815.0,37.4921,37.5353,37.4834,37.5353,552815.0
2019-07-02 11:00:00,43.39,43.42,43.38,43.39,1241696.0,37.5353,37.5613,37.5267,37.5353,1241696.0
2019-07-02 11:10:00,43.39,43.39,43.35,43.36,243836.0,37.5353,37.5353,37.5007,37.5094,243836.0
2019-07-02 11:20:00,43.36,43.4,43.35,43.35,401958.0,37.5094,37.544,37.5007,37.5007,401958.0
2019-07-02 11:30:00,43.35,43.35,43.29,43.29,578815.0,37.5007,37.5007,37.4488,37.4488,578815.0
2019-07-02 11:40:00,43.29,43.32,43.29,43.31,263417.0,37.4488,37.4748,37.4488,37.4661,263417.0
2019-07-02 11:50:00,43.31,43.33,43.29,43.32,269790.0,37.4661,37.4834,37.4488,37.4748,269790.0
2019-07-02 12:00:00,43.32,43.33,43.29,43.32,159753.0,37.4748,37.4834,37.4488,37.4748,159753.0
2019-07-02 12:10:00,43.32,43.33,43.3,43.32,182328.0,37.4748,37.4834,37.4575,37.4748,182328.0
2019-07-02 12:20:00,43.32,43.34,43.29,43.3,449695.0,37.4748,37.4921,37.4488,37.4575,449695.0
2019-07-02 12:30:00,43.3,43.31,43.23,43.25,882857.0,37.4575,37.4661,37.3969,37.4142,882857.0
2019-07-02 12:40:00,43.25,43.26,43.22,43.23,421736.0,37.4142,37.4229,37.3883,37.3969,421736.0
2019-07-02 12:50:00,43.23,43.25,43.22,43.23,177988.0,37.3969,37.4142,37.3883,37.3969,177988.0
2019-07-02 13:00:00,43.24,43.27,43.22,43.27,313456.0,37.4056,37.4315,37.3883,37.4315,313456.0
2019-07-02 13:10:00,43.26,43.27,43.21,43.23,549141.0,37.4229,37.4315,37.3796,37.3969,549141.0
2019-07-02 13:20:00,43.23,43.24,43.22,43.22,198935.0,37.3969,37.4056,37.3883,37.3883,198935.0
2019-07-02 13:30:00,43.22,43.27,43.22,43.26,249324.0,37.3883,37.4315,37.3883,37.4229,249324.0
2019-07-02 13:40:00,43.27,43.27,43.25,43.26,143133.0,37.4315,37.4315,37.4142,37.4229,143133.0
2019-07-02 13:50:00,43.26,43.27,43.23,43.25,259171.0,37.4229,37.4315,37.3969,37.4142,259171.0
2019-07-02 14:00:00,43.24,43.25,43.23,43.25,271093.0,37.4056,37.4142,37.3969,37.4142,271093.0
2019-07-02 14:10:00,43.25,43.27,43.23,43.23,312452.0,37.4142,37.4315,37.3969,37.3969,312452.0
2019-07-02 14:20:00,43.23,43.24,43.2,43.21,249301.0,37.3969,37.4056,37.371,37.3796,249301.0
2019-07-02 14:30:00,43.21,43.24,43.21,43.21,250205.0,37.3796,37.4056,37.3796,37.3796,250205.0
2019-07-02 14:40:00,43.21,43.23,43.2,43.2,185741.0,37.3796,37.3969,37.371,37.371,185741.0
2019-07-02 14:50:00,43.2,43.24,43.2,43.24,402524.0,37.371,37.4056,37.371,37.4056,402524.0
2019-07-02 15:00:00,43.24,43.31,43.23,43.28,330392.0,37.4056,37.4661,37.3969,37.4402,330392.0
2019-07-02 15:10:00,43.29,43.29,43.23,43.25,295982.0,37.4488,37.4488,37.3969,37.4142,295982.0
2019-07-02 15:20:00,43.25,43.29,43.24,43.25,256059.0,37.4142,37.4488,37.4056,37.4142,256059.0
2019-07-02 15:30:00,43.25,43.3,43.24,43.29,199891.0,37.4142,37.4575,37.4056,37.4488,199891.0
2019-07-02 15:40:00,43.28,43.3,43.26,43.27,318820.0,37.4402,37.4575,37.4229,37.4315,318820.0
2019-07-02 15:50:00,43.27,43.32,43.24,43.31,1679584.0,37.4315,37.4748,37.4056,37.4661,1679584.0
2019-07-03 09:30:00,43.06,43.06,43.0,43.03,641594.0,37.2498,37.2498,37.1979,37.2239,641594.0
2019-07-03 09:40:00,43.03,43.07,43.0,43.01,619658.0,37.2239,37.2585,37.1979,37.2066,619658.0
2019-07-03 09:50:00,43.02,43.05,43.01,43.04,379393.0,37.2152,37.2412,37.2066,37.2325,379393.0
2019-07-03 10:00:00,43.04,43.07,43.02,43.07,259822.0,37.2325,37.2585,37.2152,37.2585,259822.0
2019-07-03 10:10:00,43.06,43.08,43.03,43.06,303580.0,37.2498,37.2671,37.2239,37.2498,303580.0
2019-07-03 10:20:00,43.06,43.1,43.06,43.08,460047.0,37.2498,37.2845,37.2498,37.2671,460047.0
2019-07-03 10:30:00,43.08,43.11,43.07,43.11,421367.0,37.2671,37.2931,37.2585,37.2931,421367.0
2019-07-03 10:40:00,43.11,43.13,43.09,43.1,252678.0,37.2931,37.3104,37.2758,37.2845,252678.0
2019-07-03 10:50:00,43.1,43.12,43.09,43.09,214867.0,37.2845,37.3018,37.2758,37.2758,214867.0
2019-07-03 11:00:00,43.09,43.12,43.09,43.1,282297.0,37.2758,37.3018,37.2758,37.2845,282297.0
2019-07-03 11:10:00,43.1,43.11,43.08,43.09,349539.0,37.2845,37.2931,37.2671,37.2758,349539.0
2019-07-03 11:20:00,43.09,43.11,43.07,43.1,237772.0,37.2758,37.2931,37.2585,37.2845,237772.0
2019-07-03 11:30:00,43.1,43.12,43.1,43.12,138646.0,37.2845,37.3018,37.2845,37.3018,138646.0
2019-07-03 11:40:00,43.13,43.16,43.12,43.14,227796.0,37.3104,37.3364,37.3018,37.3191,227796.0
2019-07-03 11:50:00,43.13,43.15,43.12,43.14,175372.0,37.3104,37.3277,37.3018,37.3191,175372.0
2019-07-03 12:00:00,43.14,43.14,43.13,43.13,156797.0,37.3191,37.3191,37.3104,37.3104,156797.0
2019-07-03 12:10:00,43.13,43.14,43.12,43.13,159531.0,37.3104,37.3191,37.3018,37.3104,159531.0
2019-07-03 12:20:00,43.13,43.13,43.12,43.12,168768.0,37.3104,37.3104,37.3018,37.3018,168768.0
2019-07-03 12:30:00,43.12,43.13,43.11,43.12,148436.0,37.3018,37.3104,37.2931,37.3018,148436.0
2019-07-03 12:40:00,43.12,43.14,43.1,43.12,463317.0,37.3018,37.3191,37.2845,37.3018,463317.0
2019-07-03 12:50:00,43.12,43.17,43.11,43.15,1395153.0,37.3018,37.345,37.2931,37.3277,1395153.0
2019-07-05 09:30:00,42.69,42.76,42.67,42.68,1318089.0,36.9298,36.9903,36.9125,36.9211,1318089.0
2019-07-05 09:40:00,42.68,42.7,42.61,42.69,940421.0,36.9211,36.9384,36.8606,36.9298,940421.0
2019-07-05 09:50:00,42.68,42.69,42.61,42.64,644460.0,36.9211,36.9298,36.8606,36.8865,644460.0
2019-07-05 10:00:00,42.65,42.69,42.61,42.67,286319.0,36.8952,36.9298,36.8606,36.9125,286319.0
2019-07-05 10:10:00,42.67,42.69,42.64,42.68,552147.0,36.9125,36.9298,36.8865,36.9211,552147.0
2019-07-05 10:20:00,42.68,42.68,42.6,42.61,752168.0,36.9211,36.9211,36.8519,36.8606,752168.0
2019-07-05 10:30:00,42.6,42.62,42.56,42.58,435330.0,36.8519,36.8692,36.8173,36.8346,435330.0
2019-07-05 10:40:00,42.58,42.59,42.52,42.58,818728.0,36.8346,36.8433,36.7827,36.8346,818728.0
2019-07-05 10:50:00,42.58,42.64,42.58,42.63,1114403.0,36.8346,36.8865,36.8346,36.8779,1114403.0
2019-07-05 11:00:00,42.63,42.64,42.58,42.64,894874.0,36.8779,36.8865,36.8346,36.8865,894874.0
2019-07-05 11:10:00,42.64,42.67,42.63,42.66,390133.0,36.8865,36.9125,36.8779,36.9038,390133.0
2019-07-05 11:20:00,42.65,42.67,42.6,42.67,776732.0,36.8952,36.9125,36.8519,36.9125,776732.0
2019-07-05 11:30:00,42.66,42.68,42.65,42.66,301332.0,36.9038,36.9211,36.8952,36.9038,301332.0
2019-07-05 11:40:00,42.67,42.67,42.59,42.63,436702.0,36.9125,36.9125,36.8433,36.8779,436702.0
2019-07-05 11:50:00,42.63,42.66,42.62,42.66,369300.0,36.8779,36.9038,36.8692,36.9038,369300.0
2019-07-05 12:00:00,42.66,42.66,42.62,42.65,311073.0,36.9038,36.9038,36.8692,36.8952,311073.0
2019-07-05 12:10:00,42.65,42.7,42.64,42.69,318130.0,36.8952,36.9384,36.8865,36.9298,318130.0
2019-07-05 12:20:00,42.69,42.69,42.66,42.69,205552.0,36.9298,36.9298,36.9038,36.9298,205552.0
2019-07-05 12:30:00,42.69,42.71,42.68,42.71,125635.0,36.9298,36.9471,36.9211,36.9471,125635.0
2019-07-05 12:40:00,42.7,42.72,42.69,42.71,210607.0,36.9384,36.9557,36.9298,36.9471,210607.0
2019-07-05 12:50:00,42.7,42.73,42.69,42.7,76365.0,36.9384,36.9644,36.9298,36.9384,76365.0
2019-07-05 13:00:00,42.7,42.71,42.68,42.68,112356.0,36.9384,36.9471,36.9211,36.9211,112356.0
2019-07-05 13:10:00,42.68,42.69,42.67,42.68,81952.0,36.9211,36.9298,36.9125,36.9211,81952.0
2019-07-05 13:20:00,42.68,42.7,42.67,42.68,149867.0,36.9211,36.9384,36.9125,36.9211,149867.0
2019-07-05 13:30:00,42.69,42.7,42.67,42.69,130324.0,36.9298,36.9384,36.9125,36.9298,130324.0
2019-07-05 13:40:00,42.69,42.71,42.68,42.69,115042.0,36.9298,36.9471,36.9211,36.9298,115042.0
2019-07-05 13:50:00,42.69,42.7,42.66,42.66,377240.0,36.9298,36.9384,36.9038,36.9038,377240.0
2019-07-05 14:00:00,42.66,42.69,42.65,42.66,200585.0,36.9038,36.9298,36.8952,36.9038,200585.0
2019-07-05 14:10:00,42.67,42.67,42.65,42.67,119941.0,36.9125,36.9125,36.8952,36.9125,119941.0
2019-07-05 14:20:00,42.66,42.67,42.66,42.66,181004.0,36.9038,36.9125,36.9038,36.9038,181004.0
2019-07-05 14:30:00,42.66,42.7,42.66,42.69,284109.0,36.9038,36.9384,36.9038,36.9298,284109.0
2019-07-05 14:40:00,42.69,42.69,42.67,42.69,373409.0,36.9298,36.9298,36.9125,36.9298,373409.0
2019-07-05 14:50:00,42.69,42.71,42.67,42.71,367264.0,36.9298,36.9471,36.9125,36.9471,367264.0
2019-07-05 15:00:00,42.72,42.72,42.68,42.71,204338.0,36.9557,36.9557,36.9211,36.9471,204338.0
2019-07-05 15:10:00,42.71,42.71,42.66,42.68,407635.0,36.9471,36.9471,36.9038,36.9211,407635.0
2019-07-05 15:20:00,42.68,42.69,42.66,42.68,148078.0,36.9211,36.9298,36.9038,36.9211,148078.0
2019-07-05 15:30:00,42.68,42.69,42.65,42.65,157918.0,36.9211,36.9298,36.8952,36.8952,157918.0
2019-07-05 15:40:00,42.65,42.66,42.63,42.64,453247.0,36.8952,36.9038,36.8779,36.8865,453247.0
2019-07-05 15:50:00,42.63,42.66,42.58,42.65,2597962.0,36.8779,36.9038,36.8346,36.8952,2597962.0
2019-07-08 09:30:00,42.28,42.28,42.21,42.22,521767.0,36.5751,36.5751,36.5145,36.5232,521767.0
2019-07-08 09:40:00,42.22,42.29,42.21,42.29,916374.0,36.5232,36.5837,36.5145,36.5837,916374.0
2019-07-08 09:50:00,42.29,42.34,42.28,42.31,489502.0,36.5837,36.627,36.5751,36.601,489502.0
2019-07-08 10:00:00,42.3,42.38,42.3,42.38,720752.0,36.5924,36.6616,36.5924,36.6616,720752.0
2019-07-08 10:10:00,42.38,42.42,42.36,42.38,517964.0,36.6616,36.6962,36.6443,36.6616,517964.0
2019-07-08 10:20:00,42.38,42.39,42.34,42.34,237223.0,36.6616,36.6703,36.627,36.627,237223.0
2019-07-08 10:30:00,42.34,42.34,42.29,42.32,318717.0,36.627,36.627,36.5837,36.6097,318717.0
2019-07-08 10:40:00,42.33,42.36,42.32,42.32,448982.0,36.6183,36.6443,36.6097,36.6097,448982.0
2019-07-08 10:50:00,42.32,42.34,42.3,42.33,383927.0,36.6097,36.627,36.5924,36.6183,383927.0
2019-07-08 11:00:00,42.33,42.36,42.32,42.33,323596.0,36.6183,36.6443,36.6097,36.6183,323596.0
2019-07-08 11:10:00,42.33,42.37,42.32,42.34,203387.0,36.6183,36.653,36.6097,36.627,203387.0
2019-07-08 11:20:00,42.35,42.37,42.31,42.32,324899.0,36.6356,36.653,36.601,36.6097,324899.0
2019-07-08 11:30:00,42.33,42.33,42.3,42.32,192320.0,36.6183,36.6183,36.5924,36.6097,192320.0
2019-07-08 11:40:00,42.31,42.33,42.3,42.33,228409.0,36.601,36.6183,36.5924,36.6183,228409.0
2019-07-08 11:50:00,42.33,42.35,42.32,42.34,338664.0,36.6183,36.6356,36.6097,36.627,338664.0
2019-07-08 12:00:00,42.34,42.35,42.3,42.32,205798.0,36.627,36.6356,36.5924,36.6097,205798.0
2019-07-08 12:10:00,42.32,42.32,42.29,42.3,144078.0,36.6097,36.6097,36.5837,36.5924,144078.0
2019-07-08 12:20:00,42.3,42.31,42.27,42.28,145522.0,36.5924,36.601,36.5664,36.5751,145522.0
2019-07-08 12:30:00,42.29,42.3,42.27,42.27,203640.0,36.5837,36.5924,36.5664,36.5664,203640.0
2019-07-08 12:40:00,42.27,42.31,42.26,42.3,111827.0,36.5664,36.601,36.5578,36.5924,111827.0
2019-07-08 12:50:00,42.3,42.31,42.29,42.31,177558.0,36.5924,36.601,36.5837,36.601,177558.0
2019-07-08 13:00:00,42.31,42.32,42.29,42.32,131215.0,36.601,36.6097,36.5837,36.6097,131215.0
2019-07-08 13:10:00,42.32,42.34,42.31,42.33,279442.0,36.6097,36.627,36.601,36.6183,279442.0
2019-07-08 13:20:00,42.33,42.34,42.32,42.34,165446.0,36.6183,36.627,36.6097,36.627,165446.0
2019-07-08 13:30:00,42.34,42.36,42.33,42.34,232344.0,36.627,36.6443,36.6183,36.627,232344.0
2019-07-08 13:40:00,42.34,42.34,42.3,42.32,203777.0,36.627,36.627,36.5924,36.6097,203777.0
2019-07-08 13:50:00,42.32,42.33,42.31,42.31,40425.0,36.6097,36.6183,36.601,36.601,40425.0
2019-07-08 14:00:00,42.31,42.32,42.29,42.3,176180.0,36.601,36.6097,36.5837,36.5924,176180.0
2019-07-08 14:10:00,42.31,42.31,42.28,42.3,128426.0,36.601,36.601,36.5751,36.5924,128426.0
2019-07-08 14:20:00,42.3,42.31,42.26,42.3,405592.0,36.5924,36.601,36.5578,36.5924,405592.0
2019-07-08 14:30:00,42.29,42.31,42.28,42.3,130823.0,36.5837,36.601,36.5751,36.5924,130823.0
2019-07-08 14:40:00,42.31,42.33,42.3,42.33,122541.0,36.601,36.6183,36.5924,36.6183,122541.0
2019-07-08 14:50:00,42.32,42.33,42.28,42.3,637967.0,36.6097,36.6183,36.5751,36.5924,637967.0
2019-07-08 15:00:00,42.3,42.35,42.3,42.33,335501.0,36.5924,36.6356,36.5924,36.6183,335501.0
2019-07-08 15:10:00,42.33,42.37,42.32,42.33,314785.0,36.6183,36.653,36.6097,36.6183,314785.0
2019-07-08 15:20:00,42.33,42.34,42.31,42.33,182935.0,36.6183,36.627,36.601,36.6183,182935.0
2019-07-08 15:30:00,42.33,42.37,42.33,42.36,218750.0,36.6183,36.653,36.6183,36.6443,218750.0
2019-07-08 15:40:00,42.36,42.37,42.35,42.36,233217.0,36.6443,36.653,36.6356,36.6443,233217.0
2019-07-08 15:50:00,42.36,42.38,42.3,42.32,2170305.0,36.6443,36.6616,36.5924,36.6097,2170305.0
2019-07-09 09:30:00,41.84,41.97,41.84,41.91,751603.0,36.1945,36.3069,36.1945,36.255,751603.0
2019-07-09 09:40:00,41.92,41.94,41.87,41.93,444149.0,36.2637,36.281,36.2204,36.2723,444149.0
2019-07-09 09:50:00,41.92,41.94,41.9,41.93,325613.0,36.2637,36.281,36.2464,36.2723,325613.0
2019-07-09 10:00:00,41.94,41.99,41.93,41.98,248433.0,36.281,36.3242,36.2723,36.3156,248433.0
2019-07-09 10:10:00,41.98,42.0,41.93,41.95,522394.0,36.3156,36.3329,36.2723,36.2896,522394.0
2019-07-09 10:20:00,41.95,41.97,41.93,41.96,167641.0,36.2896,36.3069,36.2723,36.2983,167641.0
2019-07-09 10:30:00,41.96,41.99,41.95,41.98,234219.0,36.2983,36.3242,36.2896,36.3156,234219.0
2019-07-09 10:40:00,41.98,41.99,41.95,41.98,202081.0,36.3156,36.3242,36.2896,36.3156,202081.0
2019-07-09 10:50:00,41.98,42.0,41.96,41.97,206830.0,36.3156,36.3329,36.2983,36.3069,206830.0
2019-07-09 11:00:00,41.97,42.0,41.96,41.98,249398.0,36.3069,36.3329,36.2983,36.3156,249398.0
2019-07-09 11:10:00,41.98,42.0,41.95,41.99,528154.0,36.3156,36.3329,36.2896,36.3242,528154.0
2019-07-09 11:20:00,41.99,42.01,41.97,41.97,433228.0,36.3242,36.3415,36.3069,36.3069,433228.0
2019-07-09 11:30:00,41.98,42.0,41.97,42.0,237291.0,36.3156,36.3329,36.3069,36.3329,237291.0
2019-07-09 11:40:00,42.0,42.0,41.98,42.0,144688.0,36.3329,36.3329,36.3156,36.3329,144688.0
2019-07-09 11:50:00,42.0,42.04,41.98,42.02,485363.0,36.3329,36.3675,36.3156,36.3502,485363.0
2019-07-09 12:00:00,42.02,42.05,42.01,42.02,98343.0,36.3502,36.3761,36.3415,36.3502,98343.0
2019-07-09 12:10:00,42.03,42.05,42.01,42.02,109746.0,36.3588,36.3761,36.3415,36.3502,109746.0
2019-07-09 12:20:00,42.02,42.03,41.99,42.01,238851.0,36.3502,36.3588,36.3242,36.3415,238851.0
2019-07-09 12:30:00,42.01,42.03,41.98,42.01,557075.0,36.3415,36.3588,36.3156,36.3415,557075.0
2019-07-09 12:40:00,42.01,42.02,42.0,42.02,241930.0,36.3415,36.3502,36.3329,36.3502,241930.0
2019-07-09 12:50:00,42.01,42.04,42.01,42.01,127658.0,36.3415,36.3675,36.3415,36.3415,127658.0
2019-07-09 13:00:00,42.01,42.03,42.0,42.01,203999.0,36.3415,36.3588,36.3329,36.3415,203999.0
2019-07-09 13:10:00,42.01,42.05,42.01,42.05,163391.0,36.3415,36.3761,36.3415,36.3761,163391.0
2019-07-09 13:20:00,42.05,42.06,42.03,42.04,107670.0,36.3761,36.3848,36.3588,36.3675,107670.0
2019-07-09 13:30:00,42.04,42.05,42.03,42.05,174148.0,36.3675,36.3761,36.3588,36.3761,174148.0
2019-07-09 13:40:00,42.05,42.06,42.01,42.02,172185.0,36.3761,36.3848,36.3415,36.3502,172185.0
2019-07-09 13:50:00,42.02,42.04,42.01,42.03,121436.0,36.3502,36.3675,36.3415,36.3588,121436.0
2019-07-09 14:00:00,42.03,42.04,42.01,42.02,119107.0,36.3588,36.3675,36.3415,36.3502,119107.0
2019-07-09 14:10:00,42.02,42.07,42.02,42.07,436342.0,36.3502,36.3934,36.3502,36.3934,436342.0
2019-07-09 14:20:00,42.07,42.1,42.06,42.07,542148.0,36.3934,36.4194,36.3848,36.3934,542148.0
2019-07-09 14:30:00,42.07,42.09,42.07,42.08,197870.0,36.3934,36.4107,36.3934,36.4021,197870.0
2019-07-09 14:40:00,42.08,42.09,42.07,42.08,254767.0,36.4021,36.4107,36.3934,36.4021,254767.0
2019-07-09 14:50:00,42.07,42.09,42.07,42.07,196762.0,36.3934,36.4107,36.3934,36.3934,196762.0
2019-07-09 15:00:00,42.08,42.09,42.06,42.06,209622.0,36.4021,36.4107,36.3848,36.3848,209622.0
2019-07-09 15:10:00,42.06,42.07,42.04,42.06,313028.0,36.3848,36.3934,36.3675,36.3848,313028.0
2019-07-09 15:20:00,42.05,42.06,42.04,42.05,255416.0,36.3761,36.3848,36.3675,36.3761,255416.0
2019-07-09 15:30:00,42.05,42.08,42.05,42.08,337552.0,36.3761,36.4021,36.3761,36.4021,337552.0
2019-07-09 15:40:00,42.08,42.11,42.07,42.11,302851.0,36.4021,36.428,36.3934,36.428,302851.0
2019-07-09 15:50:00,42.11,42.13,42.04,42.07,2447954.0,36.428,36.4453,36.3675,36.3934,2447954.0
2019-07-10 09:30:00,42.3,42.42,42.26,42.38,1125053.0,36.5924,36.6962,36.5578,36.6616,1125053.0
2019-07-10 09:40:00,42.38,42.41,42.34,42.39,455919.0,36.6616,36.6876,36.627,36.6703,455919.0
2019-07-10 09:50:00,42.39,42.41,42.34,42.36,612688.0,36.6703,36.6876,36.627,36.6443,612688.0
2019-07-10 10:00:00,42.36,42.36,42.27,42.32,679574.0,36.6443,36.6443,36.5664,36.6097,679574.0
2019-07-10 10:10:00,42.32,42.34,42.28,42.32,390885.0,36.6097,36.627,36.5751,36.6097,390885.0
2019-07-10 10:20:00,42.32,42.33,42.23,42.25,529767.0,36.6097,36.6183,36.5318,36.5491,529767.0
2019-07-10 10:30:00,42.25,42.29,42.22,42.27,391254.0,36.5491,36.5837,36.5232,36.5664,391254.0
2019-07-10 10:40:00,42.27,42.29,42.21,42.26,499994.0,36.5664,36.5837,36.5145,36.5578,499994.0
2019-07-10 10:50:00,42.25,42.25,42.19,42.2,172316.0,36.5491,36.5491,36.4972,36.5059,172316.0
2019-07-10 11:00:00,42.19,42.21,42.16,42.17,233999.0,36.4972,36.5145,36.4713,36.4799,233999.0
2019-07-10 11:10:00,42.17,42.18,42.14,42.15,212503.0,36.4799,36.4886,36.454,36.4626,212503.0
2019-07-10 11:20:00,42.16,42.18,42.13,42.16,128086.0,36.4713,36.4886,36.4453,36.4713,128086.0
2019-07-10 11:30:00,42.16,42.21,42.15,42.18,490579.0,36.4713,36.5145,36.4626,36.4886,490579.0
2019-07-10 11:40:00,42.18,42.24,42.17,42.22,532383.0,36.4886,36.5405,36.4799,36.5232,532383.0
2019-07-10 11:50:00,42.22,42.25,42.2,42.23,117003.0,36.5232,36.5491,36.5059,36.5318,117003.0
2019-07-10 12:00:00,42.23,42.25,42.2,42.23,128138.0,36.5318,36.5491,36.5059,36.5318,128138.0
2019-07-10 12:10:00,42.22,42.22,42.19,42.21,105997.0,36.5232,36.5232,36.4972,36.5145,105997.0
2019-07-10 12:20:00,42.21,42.21,42.17,42.2,79097.0,36.5145,36.5145,36.4799,36.5059,79097.0
2019-07-10 12:30:00,42.19,42.23,42.19,42.21,80135.0,36.4972,36.5318,36.4972,36.5145,80135.0
2019-07-10 12:40:00,42.22,42.24,42.21,42.22,50530.0,36.5232,36.5405,36.5145,36.5232,50530.0
2019-07-10 12:50:00,42.23,42.24,42.2,42.22,136821.0,36.5318,36.5405,36.5059,36.5232,136821.0
2019-07-10 13:00:00,42.23,42.26,42.22,42.25,756082.0,36.5318,36.5578,36.5232,36.5491,756082.0
2019-07-10 13:10:00,42.25,42.26,42.23,42.26,38625.0,36.5491,36.5578,36.5318,36.5578,38625.0
2019-07-10 13:20:00,42.25,42.26,42.23,42.24,95352.0,36.5491,36.5578,36.5318,36.5405,95352.0
2019-07-10 13:30:00,42.25,42.28,42.24,42.27,58289.0,36.5491,36.5751,36.5405,36.5664,58289.0
2019-07-10 13:40:00,42.27,42.29,42.26,42.27,374179.0,36.5664,36.5837,36.5578,36.5664,374179.0
2019-07-10 13:50:00,42.27,42.27,42.25,42.26,175464.0,36.5664,36.5664,36.5491,36.5578,175464.0
2019-07-10 14:00:00,42.26,42.3,42.22,42.22,233532.0,36.5578,36.5924,36.5232,36.5232,233532.0
2019-07-10 14:10:00,42.23,42.24,42.17,42.18,202647.0,36.5318,36.5405,36.4799,36.4886,202647.0
2019-07-10 14:20:00,42.18,42.2,42.16,42.17,80135.0,36.4886,36.5059,36.4713,36.4799,80135.0
2019-07-10 14:30:00,42.16,42.19,42.15,42.16,389222.0,36.4713,36.4972,36.4626,36.4713,389222.0
2019-07-10 14:40:00,42.15,42.17,42.13,42.14,98924.0,36.4626,36.4799,36.4453,36.454,98924.0
2019-07-10 14:50:00,42.14,42.17,42.13,42.16,274067.0,36.454,36.4799,36.4453,36.4713,274067.0
2019-07-10 15:00:00,42.15,42.19,42.13,42.17,283196.0,36.4626,36.4972,36.4453,36.4799,283196.0
2019-07-10 15:10:00,42.17,42.21,42.17,42.18,119172.0,36.4799,36.5145,36.4799,36.4886,119172.0
2019-07-10 15:20:00,42.17,42.19,42.16,42.18,263436.0,36.4799,36.4972,36.4713,36.4886,263436.0
2019-07-10 15:30:00,42.18,42.22,42.18,42.19,185758.0,36.4886,36.5232,36.4886,36.4972,185758.0
2019-07-10 15:40:00,42.19,42.21,42.17,42.19,228265.0,36.4972,36.5145,36.4799,36.4972,228265.0
2019-07-10 15:50:00,42.19,42.19,42.14,42.17,1977488.0,36.4972,36.4972,36.454,36.4799,1977488.0
2019-07-11 09:30:00,42.16,42.18,42.09,42.17,501348.0,36.4713,36.4886,36.4107,36.4799,501348.0
2019-07-11 09:40:00,42.17,42.19,42.13,42.15,365141.0,36.4799,36.4972,36.4453,36.4626,365141.0
2019-07-11 09:50:00,42.15,42.17,42.1,42.1,194976.0,36.4626,36.4799,36.4194,36.4194,194976.0
2019-07-11 10:00:00,42.11,42.13,42.01,42.04,1428411.0,36.428,36.4453,36.3415,36.3675,1428411.0
2019-07-11 10:10:00,42.05,42.08,42.02,42.03,228328.0,36.3761,36.4021,36.3502,36.3588,228328.0
2019-07-11 10:20:00,42.02,42.03,41.99,42.01,319746.0,36.3502,36.3588,36.3242,36.3415,319746.0
2019-07-11 10:30:00,42.02,42.02,41.95,41.96,175424.0,36.3502,36.3502,36.2896,36.2983,175424.0
2019-07-11 10:40:00,41.95,41.98,41.93,41.98,338013.0,36.2896,36.3156,36.2723,36.3156,338013.0
2019-07-11 10:50:00,41.97,42.0,41.93,41.98,543273.0,36.3069,36.3329,36.2723,36.3156,543273.0
2019-07-11 11:00:00,41.98,41.98,41.93,41.96,297255.0,36.3156,36.3156,36.2723,36.2983,297255.0
2019-07-11 11:10:00,41.96,42.04,41.95,42.02,171107.0,36.2983,36.3675,36.2896,36.3502,171107.0
2019-07-11 11:20:00,42.02,42.04,42.01,42.01,353263.0,36.3502,36.3675,36.3415,36.3415,353263.0
2019-07-11 11:30:00,42.01,42.04,42.0,42.03,274462.0,36.3415,36.3675,36.3329,36.3588,274462.0
2019-07-11 11:40:00,42.03,42.06,42.02,42.05,523514.0,36.3588,36.3848,36.3502,36.3761,523514.0
2019-07-11 11:50:00,42.06,42.08,42.04,42.06,339846.0,36.3848,36.4021,36.3675,36.3848,339846.0
2019-07-11 12:00:00,42.06,42.08,42.05,42.08,209193.0,36.3848,36.4021,36.3761,36.4021,209193.0
2019-07-11 12:10:00,42.08,42.08,42.04,42.04,114884.0,36.4021,36.4021,36.3675,36.3675,114884.0
2019-07-11 12:20:00,42.04,42.06,42.02,42.04,117980.0,36.3675,36.3848,36.3502,36.3675,117980.0
2019-07-11 12:30:00,42.03,42.06,42.01,42.06,121914.0,36.3588,36.3848,36.3415,36.3848,121914.0
2019-07-11 12:40:00,42.06,42.07,42.05,42.07,55167.0,36.3848,36.3934,36.3761,36.3934,55167.0
2019-07-11 12:50:00,42.07,42.08,42.05,42.07,78044.0,36.3934,36.4021,36.3761,36.3934,78044.0
2019-07-11 13:00:00,42.07,42.07,42.01,42.02,170910.0,36.3934,36.3934,36.3415,36.3502,170910.0
2019-07-11 13:10:00,42.01,42.04,42.01,42.01,185142.0,36.3415,36.3675,36.3415,36.3415,185142.0
2019-07-11 13:20:00,42.01,42.02,41.95,41.96,273675.0,36.3415,36.3502,36.2896,36.2983,273675.0
2019-07-11 13:30:00,41.95,41.97,41.89,41.93,945373.0,36.2896,36.3069,36.2377,36.2723,945373.0
2019-07-11 13:40:00,41.93,41.94,41.87,41.87,559524.0,36.2723,36.281,36.2204,36.2204,559524.0
2019-07-11 13:50:00,41.87,41.91,41.87,41.91,240210.0,36.2204,36.255,36.2204,36.255,240210.0
2019-07-11 14:00:00,41.91,41.94,41.9,41.93,117210.0,36.255,36.281,36.2464,36.2723,117210.0
2019-07-11 14:10:00,41.93,41.93,41.9,41.91,130768.0,36.2723,36.2723,36.2464,36.255,130768.0
2019-07-11 14:20:00,41.91,41.94,41.9,41.93,111601.0,36.255,36.281,36.2464,36.2723,111601.0
2019-07-11 14:30:00,41.93,41.99,41.92,41.96,114831.0,36.2723,36.3242,36.2637,36.2983,114831.0
2019-07-11 14:40:00,41.97,42.03,41.97,42.01,337377.0,36.3069,36.3588,36.3069,36.3415,337377.0
2019-07-11 14:50:00,42.0,42.03,42.0,42.02,84359.0,36.3329,36.3588,36.3329,36.3502,84359.0
2019-07-11 15:00:00,42.02,42.02,42.0,42.01,217932.0,36.3502,36.3502,36.3329,36.3415,217932.0
2019-07-11 15:10:00,42.01,42.01,41.98,41.98,132825.0,36.3415,36.3415,36.3156,36.3156,132825.0
2019-07-11 15:20:00,41.98,42.0,41.97,42.0,102346.0,36.3156,36.3329,36.3069,36.3329,102346.0
2019-07-11 15:30:00,42.0,42.02,41.99,42.01,368393.0,36.3329,36.3502,36.3242,36.3415,368393.0
2019-07-11 15:40:00,42.01,42.02,41.99,42.02,162187.0,36.3415,36.3502,36.3242,36.3502,162187.0
2019-07-11 15:50:00,42.02,42.04,41.97,41.98,1873374.0,36.3502,36.3675,36.3069,36.3156,1873374.0
2019-07-12 09:30:00,42.2,42.22,42.15,42.19,404788.0,36.5059,36.5232,36.4626,36.4972,404788.0
2019-07-12 09:40:00,42.19,42.2,42.17,42.18,246757.0,36.4972,36.5059,36.4799,36.4886,246757.0
2019-07-12 09:50:00,42.19,42.19,42.13,42.14,240916.0,36.4972,36.4972,36.4453,36.454,240916.0
2019-07-12 10:00:00,42.14,42.15,42.11,42.13,572647.0,36.454,36.4626,36.428,36.4453,572647.0
2019-07-12 10:10:00,42.13,42.14,42.08,42.12,668070.0,36.4453,36.454,36.4021,36.4367,668070.0
2019-07-12 10:20:00,42.11,42.12,42.06,42.1,1237901.0,36.428,36.4367,36.3848,36.4194,1237901.0
2019-07-12 10:30:00,42.1,42.11,42.07,42.09,755691.0,36.4194,36.428,36.3934,36.4107,755691.0
2019-07-12 10:40:00,42.08,42.1,42.05,42.07,298392.0,36.4021,36.4194,36.3761,36.3934,298392.0
2019-07-12 10:50:00,42.07,42.09,42.03,42.06,316952.0,36.3934,36.4107,36.3588,36.3848,316952.0
2019-07-12 11:00:00,42.06,42.07,42.04,42.06,139495.0,36.3848,36.3934,36.3675,36.3848,139495.0
2019-07-12 11:10:00,42.06,42.12,42.05,42.12,283597.0,36.3848,36.4367,36.3761,36.4367,283597.0
2019-07-12 11:20:00,42.12,42.13,42.09,42.12,262846.0,36.4367,36.4453,36.4107,36.4367,262846.0
2019-07-12 11:30:00,42.12,42.12,42.09,42.1,110061.0,36.4367,36.4367,36.4107,36.4194,110061.0
2019-07-12 11:40:00,42.1,42.11,42.07,42.07,206460.0,36.4194,36.428,36.3934,36.3934,206460.0
2019-07-12 11:50:00,42.07,42.08,42.06,42.08,113442.0,36.3934,36.4021,36.3848,36.4021,113442.0
2019-07-12 12:00:00,42.08,42.11,42.07,42.1,172754.0,36.4021,36.428,36.3934,36.4194,172754.0
2019-07-12 12:10:00,42.11,42.12,42.09,42.11,178637.0,36.428,36.4367,36.4107,36.428,178637.0
2019-07-12 12:20:00,42.11,42.12,42.1,42.11,77861.0,36.428,36.4367,36.4194,36.428,77861.0
2019-07-12 12:30:00,42.12,42.13,42.09,42.13,84270.0,36.4367,36.4453,36.4107,36.4453,84270.0
2019-07-12 12:40:00,42.13,42.16,42.11,42.16,42570.0,36.4453,36.4713,36.428,36.4713,42570.0
2019-07-12 12:50:00,42.16,42.16,42.12,42.15,117938.0,36.4713,36.4713,36.4367,36.4626,117938.0
2019-07-12 13:00:00,42.15,42.15,42.12,42.13,77671.0,36.4626,36.4626,36.4367,36.4453,77671.0
2019-07-12 13:10:00,42.13,42.13,42.11,42.11,78758.0,36.4453,36.4453,36.428,36.428,78758.0
2019-07-12 13:20:00,42.12,42.13,42.11,42.13,70491.0,36.4367,36.4453,36.428,36.4453,70491.0
2019-07-12 13:30:00,42.12,42.13,42.11,42.12,71023.0,36.4367,36.4453,36.428,36.4367,71023.0
2019-07-12 13:40:00,42.12,42.12,42.1,42.1,98811.0,36.4367,36.4367,36.4194,36.4194,98811.0
2019-07-12 13:50:00,42.11,42.11,42.09,42.11,69644.0,36.428,36.428,36.4107,36.428,69644.0
2019-07-12 14:00:00,42.11,42.11,42.1,42.11,43563.0,36.428,36.428,36.4194,36.428,43563.0
2019-07-12 14:10:00,42.11,42.12,42.1,42.11,144080.0,36.428,36.4367,36.4194,36.428,144080.0
2019-07-12 14:20:00,42.12,42.14,42.11,42.13,236914.0,36.4367,36.454,36.428,36.4453,236914.0
2019-07-12 14:30:00,42.12,42.15,42.12,42.14,97559.0,36.4367,36.4626,36.4367,36.454,97559.0
2019-07-12 14:40:00,42.14,42.15,42.12,42.14,78488.0,36.454,36.4626,36.4367,36.454,78488.0
2019-07-12 14:50:00,42.14,42.15,42.13,42.14,548314.0,36.454,36.4626,36.4453,36.454,548314.0
2019-07-12 15:00:00,42.14,42.14,42.11,42.13,159440.0,36.454,36.454,36.428,36.4453,159440.0
2019-07-12 15:10:00,42.13,42.14,42.11,42.14,56312.0,36.4453,36.454,36.428,36.454,56312.0
2019-07-12 15:20:00,42.14,42.15,42.12,42.13,145689.0,36.454,36.4626,36.4367,36.4453,145689.0
2019-07-12 15:30:00,42.12,42.14,42.12,42.14,389264.0,36.4367,36.454,36.4367,36.454,389264.0
2019-07-12 15:40:00,42.13,42.14,42.1,42.12,509549.0,36.4453,36.454,36.4194,36.4367,509549.0
2019-07-12 15:50:00,42.12,42.14,42.1,42.12,970016.0,36.4367,36.454,36.4194,36.4367,970016.0
2019-07-15 09:30:00,42.22,42.28,42.19,42.26,903613.0,36.5232,36.5751,36.4972,36.5578,903613.0
2019-07-15 09:40:00,42.26,42.31,42.23,42.23,690546.0,36.5578,36.601,36.5318,36.5318,690546.0
2019-07-15 09:50:00,42.23,42.24,42.2,42.23,775466.0,36.5318,36.5405,36.5059,36.5318,775466.0
2019-07-15 10:00:00,42.23,42.26,42.21,42.21,270177.0,36.5318,36.5578,36.5145,36.5145,270177.0
2019-07-15 10:10:00,42.22,42.22,42.18,42.2,559096.0,36.5232,36.5232,36.4886,36.5059,559096.0
2019-07-15 10:20:00,42.2,42.23,42.19,42.22,443940.0,36.5059,36.5318,36.4972,36.5232,443940.0
2019-07-15 10:30:00,42.23,42.25,42.22,42.23,190754.0,36.5318,36.5491,36.5232,36.5318,190754.0
2019-07-15 10:40:00,42.23,42.24,42.2,42.23,215126.0,36.5318,36.5405,36.5059,36.5318,215126.0
2019-07-15 10:50:00,42.23,42.26,42.23,42.25,125271.0,36.5318,36.5578,36.5318,36.5491,125271.0
2019-07-15 11:00:00,42.25,42.27,42.22,42.26,156443.0,36.5491,36.5664,36.5232,36.5578,156443.0
2019-07-15 11:10:00,42.26,42.27,42.24,42.27,258947.0,36.5578,36.5664,36.5405,36.5664,258947.0
2019-07-15 11:20:00,42.27,42.27,42.23,42.23,245074.0,36.5664,36.5664,36.5318,36.5318,245074.0
2019-07-15 11:30:00,42.24,42.25,42.22,42.25,143546.0,36.5405,36.5491,36.5232,36.5491,143546.0
2019-07-15 11:40:00,42.25,42.25,42.21,42.22,178868.0,36.5491,36.5491,36.5145,36.5232,178868.0
2019-07-15 11:50:00,42.22,42.23,42.21,42.22,167149.0,36.5232,36.5318,36.5145,36.5232,167149.0
2019-07-15 12:00:00,42.23,42.23,42.2,42.21,76612.0,36.5318,36.5318,36.5059,36.5145,76612.0
2019-07-15 12:10:00,42.21,42.22,42.19,42.22,49221.0,36.5145,36.5232,36.4972,36.5232,49221.0
2019-07-15 12:20:00,42.22,42.24,42.22,42.23,123472.0,36.5232,36.5405,36.5232,36.5318,123472.0
2019-07-15 12:30:00,42.23,42.24,42.22,42.23,57411.0,36.5318,36.5405,36.5232,36.5318,57411.0
2019-07-15 12:40:00,42.23,42.24,42.21,42.22,123592.0,36.5318,36.5405,36.5145,36.5232,123592.0
2019-07-15 12:50:00,42.22,42.23,42.21,42.22,85450.0,36.5232,36.5318,36.5145,36.5232,85450.0
2019-07-15 13:00:00,42.22,42.23,42.21,42.22,35113.0,36.5232,36.5318,36.5145,36.5232,35113.0
2019-07-15 13:10:00,42.22,42.23,42.21,42.22,71112.0,36.5232,36.5318,36.5145,36.5232,71112.0
2019-07-15 13:20:00,42.23,42.23,42.2,42.22,263101.0,36.5318,36.5318,36.5059,36.5232,263101.0
2019-07-15 13:30:00,42.22,42.23,42.21,42.23,86235.0,36.5232,36.5318,36.5145,36.5318,86235.0
2019-07-15 13:40:00,42.23,42.23,42.2,42.21,321065.0,36.5318,36.5318,36.5059,36.5145,321065.0
2019-07-15 13:50:00,42.21,42.22,42.2,42.21,133838.0,36.5145,36.5232,36.5059,36.5145,133838.0
2019-07-15 14:00:00,42.22,42.23,42.21,42.23,92350.0,36.5232,36.5318,36.5145,36.5318,92350.0
2019-07-15 14:10:00,42.23,42.25,42.22,42.25,433764.0,36.5318,36.5491,36.5232,36.5491,433764.0
2019-07-15 14:20:00,42.25,42.25,42.24,42.24,46228.0,36.5491,36.5491,36.5405,36.5405,46228.0
2019-07-15 14:30:00,42.25,42.27,42.24,42.26,122411.0,36.5491,36.5664,36.5405,36.5578,122411.0
2019-07-15 14:40:00,42.26,42.26,42.24,42.25,286400.0,36.5578,36.5578,36.5405,36.5491,286400.0
2019-07-15 14:50:00,42.26,42.28,42.25,42.27,1230232.0,36.5578,36.5751,36.5491,36.5664,1230232.0
2019-07-15 15:00:00,42.28,42.29,42.26,42.26,155129.0,36.5751,36.5837,36.5578,36.5578,155129.0
2019-07-15 15:10:00,42.27,42.27,42.25,42.26,95228.0,36.5664,36.5664,36.5491,36.5578,95228.0
2019-07-15 15:20:00,42.26,42.26,42.25,42.26,64487.0,36.5578,36.5578,36.5491,36.5578,64487.0
2019-07-15 15:30:00,42.26,42.28,42.25,42.26,142514.0,36.5578,36.5751,36.5491,36.5578,142514.0
2019-07-15 15:40:00,42.26,42.27,42.23,42.23,850340.0,36.5578,36.5664,36.5318,36.5318,850340.0
2019-07-15 15:50:00,42.23,42.25,42.21,42.24,1489136.0,36.5318,36.5491,36.5145,36.5405,1489136.0
2019-07-16 09:30:00,42.36,42.38,42.32,42.36,314423.0,36.6443,36.6616,36.6097,36.6443,314423.0
2019-07-16 09:40:00,42.37,42.4,42.36,42.37,342058.0,36.653,36.6789,36.6443,36.653,342058.0
2019-07-16 09:50:00,42.38,42.38,42.36,42.37,172285.0,36.6616,36.6616,36.6443,36.653,172285.0
2019-07-16 10:00:00,42.37,42.38,42.34,42.36,121962.0,36.653,36.6616,36.627,36.6443,121962.0
2019-07-16 10:10:00,42.35,42.37,42.32,42.36,201028.0,36.6356,36.653,36.6097,36.6443,201028.0
2019-07-16 10:20:00,42.36,42.4,42.35,42.4,639639.0,36.6443,36.6789,36.6356,36.6789,639639.0
2019-07-16 10:30:00,42.41,42.42,42.39,42.42,102366.0,36.6876,36.6962,36.6703,36.6962,102366.0
2019-07-16 10:40:00,42.42,42.43,42.39,42.4,137521.0,36.6962,36.7049,36.6703,36.6789,137521.0
2019-07-16 10:50:00,42.4,42.41,42.36,42.39,108427.0,36.6789,36.6876,36.6443,36.6703,108427.0
2019-07-16 11:00:00,42.39,42.39,42.37,42.39,139062.0,36.6703,36.6703,36.653,36.6703,139062.0
2019-07-16 11:10:00,42.38,42.39,42.36,42.37,319924.0,36.6616,36.6703,36.6443,36.653,319924.0
2019-07-16 11:20:00,42.37,42.37,42.34,42.35,158238.0,36.653,36.653,36.627,36.6356,158238.0
2019-07-16 11:30:00,42.35,42.36,42.33,42.34,121607.0,36.6356,36.6443,36.6183,36.627,121607.0
2019-07-16 11:40:00,42.34,42.35,42.32,42.32,108661.0,36.627,36.6356,36.6097,36.6097,108661.0
2019-07-16 11:50:00,42.32,42.35,42.28,42.28,191803.0,36.6097,36.6356,36.5751,36.5751,191803.0
2019-07-16 12:00:00,42.28,42.29,42.23,42.24,320431.0,36.5751,36.5837,36.5318,36.5405,320431.0
2019-07-16 12:10:00,42.25,42.25,42.19,42.2,369494.0,36.5491,36.5491,36.4972,36.5059,369494.0
2019-07-16 12:20:00,42.19,42.26,42.18,42.23,213391.0,36.4972,36.5578,36.4886,36.5318,213391.0
2019-07-16 12:30:00,42.24,42.27,42.23,42.26,165564.0,36.5405,36.5664,36.5318,36.5578,165564.0
2019-07-16 12:40:00,42.26,42.29,42.25,42.27,47109.0,36.5578,36.5837,36.5491,36.5664,47109.0
2019-07-16 12:50:00,42.27,42.28,42.23,42.26,49249.0,36.5664,36.5751,36.5318,36.5578,49249.0
2019-07-16 13:00:00,42.25,42.32,42.25,42.3,208931.0,36.5491,36.6097,36.5491,36.5924,208931.0
2019-07-16 13:10:00,42.3,42.33,42.3,42.3,51739.0,36.5924,36.6183,36.5924,36.5924,51739.0
2019-07-16 13:20:00,42.3,42.31,42.27,42.28,73841.0,36.5924,36.601,36.5664,36.5751,73841.0
2019-07-16 13:30:00,42.27,42.3,42.26,42.29,92478.0,36.5664,36.5924,36.5578,36.5837,92478.0
2019-07-16 13:40:00,42.28,42.28,42.24,42.27,69299.0,36.5751,36.5751,36.5405,36.5664,69299.0
2019-07-16 13:50:00,42.27,42.27,42.22,42.23,102043.0,36.5664,36.5664,36.5232,36.5318,102043.0
2019-07-16 14:00:00,42.23,42.26,42.22,42.25,76138.0,36.5318,36.5578,36.5232,36.5491,76138.0
2019-07-16 14:10:00,42.24,42.25,42.21,42.21,18995.0,36.5405,36.5491,36.5145,36.5145,18995.0
2019-07-16 14:20:00,42.21,42.22,42.2,42.22,22071.0,36.5145,36.5232,36.5059,36.5232,22071.0
2019-07-16 14:30:00,42.21,42.22,42.19,42.21,91818.0,36.5145,36.5232,36.4972,36.5145,91818.0
2019-07-16 14:40:00,42.22,42.24,42.21,42.23,54070.0,36.5232,36.5405,36.5145,36.5318,54070.0
2019-07-16 14:50:00,42.24,42.25,42.22,42.23,173292.0,36.5405,36.5491,36.5232,36.5318,173292.0
2019-07-16 15:00:00,42.23,42.25,42.22,42.24,65974.0,36.5318,36.5491,36.5232,36.5405,65974.0
2019-07-16 15:10:00,42.24,42.25,42.23,42.24,86313.0,36.5405,36.5491,36.5318,36.5405,86313.0
2019-07-16 15:20:00,42.24,42.25,42.23,42.23,92919.0,36.5405,36.5491,36.5318,36.5318,92919.0
2019-07-16 15:30:00,42.23,42.25,42.23,42.23,85122.0,36.5318,36.5491,36.5318,36.5318,85122.0
2019-07-16 15:40:00,42.23,42.25,42.22,42.22,502338.0,36.5318,36.5491,36.5232,36.5232,502338.0
2019-07-16 15:50:00,42.22,42.24,42.17,42.19,1191958.0,36.5232,36.5405,36.4799,36.4972,1191958.0
2019-07-17 09:30:00,42.3,42.33,42.28,42.32,349304.0,36.5924,36.6183,36.5751,36.6097,349304.0
2019-07-17 09:40:00,42.32,42.34,42.27,42.28,272267.0,36.6097,36.627,36.5664,36.5751,272267.0
2019-07-17 09:50:00,42.29,42.31,42.27,42.29,159495.0,36.5837,36.601,36.5664,36.5837,159495.0
2019-07-17 10:00:00,42.28,42.3,42.26,42.27,130662.0,36.5751,36.5924,36.5578,36.5664,130662.0
2019-07-17 10:10:00,42.26,42.27,42.21,42.22,510102.0,36.5578,36.5664,36.5145,36.5232,510102.0
2019-07-17 10:20:00,42.22,42.24,42.2,42.21,525301.0,36.5232,36.5405,36.5059,36.5145,525301.0
2019-07-17 10:30:00,42.21,42.23,42.19,42.21,342300.0,36.5145,36.5318,36.4972,36.5145,342300.0
2019-07-17 10:40:00,42.2,42.21,42.16,42.17,327349.0,36.5059,36.5145,36.4713,36.4799,327349.0
2019-07-17 10:50:00,42.16,42.16,42.12,42.16,234473.0,36.4713,36.4713,36.4367,36.4713,234473.0
2019-07-17 11:00:00,42.17,42.19,42.15,42.19,228741.0,36.4799,36.4972,36.4626,36.4972,228741.0
2019-07-17 11:10:00,42.19,42.23,42.17,42.22,445881.0,36.4972,36.5318,36.4799,36.5232,445881.0
2019-07-17 11:20:00,42.22,42.25,42.21,42.21,283660.0,36.5232,36.5491,36.5145,36.5145,283660.0
2019-07-17 11:30:00,42.21,42.23,42.2,42.22,95087.0,36.5145,36.5318,36.5059,36.5232,95087.0
2019-07-17 11:40:00,42.22,42.29,42.22,42.29,114745.0,36.5232,36.5837,36.5232,36.5837,114745.0
2019-07-17 11:50:00,42.29,42.31,42.28,42.28,129176.0,36.5837,36.601,36.5751,36.5751,129176.0
2019-07-17 12:00:00,42.28,42.3,42.27,42.28,71606.0,36.5751,36.5924,36.5664,36.5751,71606.0
2019-07-17 12:10:00,42.27,42.28,42.24,42.26,84127.0,36.5664,36.5751,36.5405,36.5578,84127.0
2019-07-17 12:20:00,42.26,42.27,42.24,42.24,84059.0,36.5578,36.5664,36.5405,36.5405,84059.0
2019-07-17 12:30:00,42.24,42.29,42.24,42.28,51892.0,36.5405,36.5837,36.5405,36.5751,51892.0
2019-07-17 12:40:00,42.27,42.28,42.24,42.24,181870.0,36.5664,36.5751,36.5405,36.5405,181870.0
2019-07-17 12:50:00,42.24,42.26,42.23,42.23,77680.0,36.5405,36.5578,36.5318,36.5318,77680.0
2019-07-17 13:00:00,42.23,42.25,42.21,42.23,190546.0,36.5318,36.5491,36.5145,36.5318,190546.0
2019-07-17 13:10:00,42.23,42.23,42.21,42.22,21617.0,36.5318,36.5318,36.5145,36.5232,21617.0
2019-07-17 13:20:00,42.22,42.23,42.21,42.22,47610.0,36.5232,36.5318,36.5145,36.5232,47610.0
2019-07-17 13:30:00,42.23,42.24,42.22,42.24,36640.0,36.5318,36.5405,36.5232,36.5405,36640.0
2019-07-17 13:40:00,42.24,42.25,42.22,42.23,48261.0,36.5405,36.5491,36.5232,36.5318,48261.0
2019-07-17 13:50:00,42.23,42.24,42.22,42.23,24138.0,36.5318,36.5405,36.5232,36.5318,24138.0
2019-07-17 14:00:00,42.22,42.23,42.2,42.2,101228.0,36.5232,36.5318,36.5059,36.5059,101228.0
2019-07-17 14:10:00,42.21,42.21,42.18,42.2,27386.0,36.5145,36.5145,36.4886,36.5059,27386.0
2019-07-17 14:20:00,42.2,42.22,42.19,42.19,67766.0,36.5059,36.5232,36.4972,36.4972,67766.0
2019-07-17 14:30:00,42.19,42.22,42.18,42.2,160382.0,36.4972,36.5232,36.4886,36.5059,160382.0
2019-07-17 14:40:00,42.2,42.21,42.19,42.2,78468.0,36.5059,36.5145,36.4972,36.5059,78468.0
2019-07-17 14:50:00,42.2,42.2,42.17,42.2,246984.0,36.5059,36.5059,36.4799,36.5059,246984.0
2019-07-17 15:00:00,42.2,42.2,42.16,42.2,170947.0,36.5059,36.5059,36.4713,36.5059,170947.0
2019-07-17 15:10:00,42.2,42.22,42.19,42.21,148035.0,36.5059,36.5232,36.4972,36.5145,148035.0
2019-07-17 15:20:00,42.22,42.22,42.16,42.16,204466.0,36.5232,36.5232,36.4713,36.4713,204466.0
2019-07-17 15:30:00,42.16,42.2,42.16,42.18,262942.0,36.4713,36.5059,36.4713,36.4886,262942.0
2019-07-17 15:40:00,42.18,42.19,42.16,42.17,238930.0,36.4886,36.4972,36.4713,36.4799,238930.0
2019-07-17 15:50:00,42.17,42.18,42.11,42.12,1129616.0,36.4799,36.4886,36.428,36.4367,1129616.0
2019-07-18 09:30:00,42.12,42.21,42.12,42.17,390930.0,36.4367,36.5145,36.4367,36.4799,390930.0
2019-07-18 09:40:00,42.17,42.21,42.16,42.19,300282.0,36.4799,36.5145,36.4713,36.4972,300282.0
2019-07-18 09:50:00,42.19,42.23,42.18,42.22,362687.0,36.4972,36.5318,36.4886,36.5232,362687.0
2019-07-18 10:00:00,42.23,42.25,42.2,42.22,233250.0,36.5318,36.5491,36.5059,36.5232,233250.0
2019-07-18 10:10:00,42.23,42.24,42.22,42.24,130368.0,36.5318,36.5405,36.5232,36.5405,130368.0
2019-07-18 10:20:00,42.24,42.25,42.22,42.23,107307.0,36.5405,36.5491,36.5232,36.5318,107307.0
2019-07-18 10:30:00,42.23,42.25,42.2,42.2,223853.0,36.5318,36.5491,36.5059,36.5059,223853.0
2019-07-18 10:40:00,42.21,42.22,42.18,42.18,361258.0,36.5145,36.5232,36.4886,36.4886,361258.0
2019-07-18 10:50:00,42.18,42.19,42.13,42.15,866835.0,36.4886,36.4972,36.4453,36.4626,866835.0
2019-07-18 11:00:00,42.15,42.16,42.12,42.12,615971.0,36.4626,36.4713,36.4367,36.4367,615971.0
2019-07-18 11:10:00,42.12,42.14,42.1,42.12,383267.0,36.4367,36.454,36.4194,36.4367,383267.0
2019-07-18 11:20:00,42.12,42.12,42.08,42.1,457363.0,36.4367,36.4367,36.4021,36.4194,457363.0
2019-07-18 11:30:00,42.1,42.13,42.07,42.09,3173038.0,36.4194,36.4453,36.3934,36.4107,3173038.0
2019-07-18 11:40:00,42.09,42.1,42.05,42.07,401949.0,36.4107,36.4194,36.3761,36.3934,401949.0
2019-07-18 11:50:00,42.07,42.1,42.06,42.1,165146.0,36.3934,36.4194,36.3848,36.4194,165146.0
2019-07-18 12:00:00,42.09,42.15,42.09,42.15,185238.0,36.4107,36.4626,36.4107,36.4626,185238.0
2019-07-18 12:10:00,42.14,42.16,42.13,42.15,90793.0,36.454,36.4713,36.4453,36.4626,90793.0
2019-07-18 12:20:00,42.16,42.17,42.14,42.16,50395.0,36.4713,36.4799,36.454,36.4713,50395.0
2019-07-18 12:30:00,42.16,42.17,42.15,42.16,96467.0,36.4713,36.4799,36.4626,36.4713,96467.0
2019-07-18 12:40:00,42.16,42.17,42.15,42.15,213768.0,36.4713,36.4799,36.4626,36.4626,213768.0
2019-07-18 12:50:00,42.16,42.16,42.13,42.14,507664.0,36.4713,36.4713,36.4453,36.454,507664.0
2019-07-18 13:00:00,42.14,42.14,42.13,42.14,48316.0,36.454,36.454,36.4453,36.454,48316.0
2019-07-18 13:10:00,42.14,42.15,42.13,42.14,185460.0,36.454,36.4626,36.4453,36.454,185460.0
2019-07-18 13:20:00,42.14,42.16,42.13,42.16,38421.0,36.454,36.4713,36.4453,36.4713,38421.0
2019-07-18 13:30:00,42.16,42.16,42.13,42.15,249490.0,36.4713,36.4713,36.4453,36.4626,249490.0
2019-07-18 13:40:00,42.15,42.16,42.13,42.14,40236.0,36.4626,36.4713,36.4453,36.454,40236.0
2019-07-18 13:50:00,42.13,42.13,42.1,42.13,128628.0,36.4453,36.4453,36.4194,36.4453,128628.0
2019-07-18 14:00:00,42.13,42.16,42.12,42.16,168809.0,36.4453,36.4713,36.4367,36.4713,168809.0
2019-07-18 14:10:00,42.16,42.24,42.16,42.24,183869.0,36.4713,36.5405,36.4713,36.5405,183869.0
2019-07-18 14:20:00,42.24,42.32,42.23,42.29,842276.0,36.5405,36.6097,36.5318,36.5837,842276.0
2019-07-18 14:30:00,42.29,42.33,42.28,42.33,327771.0,36.5837,36.6183,36.5751,36.6183,327771.0
2019-07-18 14:40:00,42.33,42.34,42.27,42.28,2671995.0,36.6183,36.627,36.5664,36.5751,2671995.0
2019-07-18 14:50:00,42.27,42.3,42.26,42.29,445015.0,36.5664,36.5924,36.5578,36.5837,445015.0
2019-07-18 15:00:00,42.3,42.32,42.27,42.3,201294.0,36.5924,36.6097,36.5664,36.5924,201294.0
2019-07-18 15:10:00,42.3,42.33,42.27,42.27,929295.0,36.5924,36.6183,36.5664,36.5664,929295.0
2019-07-18 15:20:00,42.28,42.28,42.23,42.26,335409.0,36.5751,36.5751,36.5318,36.5578,335409.0
2019-07-18 15:30:00,42.25,42.26,42.22,42.25,1152301.0,36.5491,36.5578,36.5232,36.5491,1152301.0
2019-07-18 15:40:00,42.26,42.27,42.23,42.26,1407871.0,36.5578,36.5664,36.5318,36.5578,1407871.0
2019-07-18 15:50:00,42.26,42.29,42.22,42.28,3507660.0,36.5578,36.5837,36.5232,36.5751,3507660.0
2019-07-19 09:30:00,42.71,42.74,42.63,42.65,966158.0,36.9471,36.973,36.8779,36.8952,966158.0
2019-07-19 09:40:00,42.64,42.68,42.63,42.65,532601.0,36.8865,36.9211,36.8779,36.8952,532601.0
2019-07-19 09:50:00,42.65,42.66,42.61,42.64,515653.0,36.8952,36.9038,36.8606,36.8865,515653.0
2019-07-19 10:00:00,42.64,42.67,42.6,42.6,363316.0,36.8865,36.9125,36.8519,36.8519,363316.0
2019-07-19 10:10:00,42.6,42.67,42.6,42.66,531391.0,36.8519,36.9125,36.8519,36.9038,531391.0
2019-07-19 10:20:00,42.65,42.67,42.6,42.63,256996.0,36.8952,36.9125,36.8519,36.8779,256996.0
2019-07-19 10:30:00,42.63,42.66,42.59,42.61,199416.0,36.8779,36.9038,36.8433,36.8606,199416.0
2019-07-19 10:40:00,42.61,42.62,42.58,42.59,353119.0,36.8606,36.8692,36.8346,36.8433,353119.0
2019-07-19 10:50:00,42.59,42.63,42.57,42.63,406022.0,36.8433,36.8779,36.826,36.8779,406022.0
2019-07-19 11:00:00,42.63,42.66,42.61,42.64,454286.0,36.8779,36.9038,36.8606,36.8865,454286.0
2019-07-19 11:10:00,42.64,42.65,42.61,42.63,200926.0,36.8865,36.8952,36.8606,36.8779,200926.0
2019-07-19 11:20:00,42.63,42.64,42.6,42.63,258954.0,36.8779,36.8865,36.8519,36.8779,258954.0
2019-07-19 11:30:00,42.62,42.64,42.57,42.57,190951.0,36.8692,36.8865,36.826,36.826,190951.0
2019-07-19 11:40:00,42.57,42.57,42.54,42.56,376424.0,36.826,36.826,36.8,36.8173,376424.0
2019-07-19 11:50:00,42.57,42.58,42.54,42.55,285238.0,36.826,36.8346,36.8,36.8087,285238.0
2019-07-19 12:00:00,42.56,42.6,42.55,42.59,262056.0,36.8173,36.8519,36.8087,36.8433,262056.0
2019-07-19 12:10:00,42.59,42.61,42.59,42.61,99190.0,36.8433,36.8606,36.8433,36.8606,99190.0
2019-07-19 12:20:00,42.61,42.63,42.6,42.63,78486.0,36.8606,36.8779,36.8519,36.8779,78486.0
2019-07-19 12:30:00,42.63,42.65,42.62,42.65,154460.0,36.8779,36.8952,36.8692,36.8952,154460.0
2019-07-19 12:40:00,42.65,42.66,42.63,42.65,113863.0,36.8952,36.9038,36.8779,36.8952,113863.0
2019-07-19 12:50:00,42.65,42.67,42.63,42.64,239691.0,36.8952,36.9125,36.8779,36.8865,239691.0
2019-07-19 13:00:00,42.63,42.63,42.59,42.61,364014.0,36.8779,36.8779,36.8433,36.8606,364014.0
2019-07-19 13:10:00,42.61,42.63,42.6,42.6,53941.0,36.8606,36.8779,36.8519,36.8519,53941.0
2019-07-19 13:20:00,42.6,42.62,42.59,42.61,60196.0,36.8519,36.8692,36.8433,36.8606,60196.0
2019-07-19 13:30:00,42.61,42.62,42.59,42.6,96368.0,36.8606,36.8692,36.8433,36.8519,96368.0
2019-07-19 13:40:00,42.6,42.62,42.59,42.62,95945.0,36.8519,36.8692,36.8433,36.8692,95945.0
2019-07-19 13:50:00,42.62,42.65,42.6,42.64,505555.0,36.8692,36.8952,36.8519,36.8865,505555.0
2019-07-19 14:00:00,42.64,42.66,42.52,42.53,522435.0,36.8865,36.9038,36.7827,36.7914,522435.0
2019-07-19 14:10:00,42.52,42.55,42.48,42.52,1302943.0,36.7827,36.8087,36.7481,36.7827,1302943.0
2019-07-19 14:20:00,42.52,42.55,42.51,42.52,190760.0,36.7827,36.8087,36.7741,36.7827,190760.0
2019-07-19 14:30:00,42.52,42.55,42.49,42.51,89826.0,36.7827,36.8087,36.7568,36.7741,89826.0
2019-07-19 14:40:00,42.51,42.54,42.49,42.51,144620.0,36.7741,36.8,36.7568,36.7741,144620.0
2019-07-19 14:50:00,42.52,42.53,42.47,42.48,410366.0,36.7827,36.7914,36.7395,36.7481,410366.0
2019-07-19 15:00:00,42.48,42.49,42.4,42.41,457914.0,36.7481,36.7568,36.6789,36.6876,457914.0
2019-07-19 15:10:00,42.41,42.43,42.39,42.41,314255.0,36.6876,36.7049,36.6703,36.6876,314255.0
2019-07-19 15:20:00,42.41,42.44,42.39,42.43,396066.0,36.6876,36.7135,36.6703,36.7049,396066.0
2019-07-19 15:30:00,42.44,42.46,42.41,42.43,444608.0,36.7135,36.7308,36.6876,36.7049,444608.0
2019-07-19 15:40:00,42.43,42.45,42.41,42.43,646297.0,36.7049,36.7222,36.6876,36.7049,646297.0
2019-07-19 15:50:00,42.43,42.48,42.41,42.46,2352233.0,36.7049,36.7481,36.6876,36.7308,2352233.0
2019-07-22 09:30:00,42.21,42.29,42.2,42.24,933705.0,36.5145,36.5837,36.5059,36.5405,933705.0
2019-07-22 09:40:00,42.25,42.29,42.24,42.28,351523.0,36.5491,36.5837,36.5405,36.5751,351523.0
2019-07-22 09:50:00,42.28,42.29,42.24,42.25,256994.0,36.5751,36.5837,36.5405,36.5491,256994.0
2019-07-22 10:00:00,42.25,42.26,42.18,42.19,349572.0,36.5491,36.5578,36.4886,36.4972,349572.0
2019-07-22 10:10:00,42.19,42.2,42.16,42.17,343061.0,36.4972,36.5059,36.4713,36.4799,343061.0
2019-07-22 10:20:00,42.18,42.19,42.17,42.18,249602.0,36.4886,36.4972,36.4799,36.4886,249602.0
2019-07-22 10:30:00,42.18,42.21,42.14,42.21,579939.0,36.4886,36.5145,36.454,36.5145,579939.0
2019-07-22 10:40:00,42.21,42.21,42.14,42.17,270453.0,36.5145,36.5145,36.454,36.4799,270453.0
2019-07-22 10:50:00,42.16,42.18,42.13,42.18,245693.0,36.4713,36.4886,36.4453,36.4886,245693.0
2019-07-22 11:00:00,42.18,42.2,42.15,42.18,268083.0,36.4886,36.5059,36.4626,36.4886,268083.0
2019-07-22 11:10:00,42.17,42.18,42.13,42.15,322818.0,36.4799,36.4886,36.4453,36.4626,322818.0
2019-07-22 11:20:00,42.14,42.17,42.12,42.17,252104.0,36.454,36.4799,36.4367,36.4799,252104.0
2019-07-22 11:30:00,42.17,42.2,42.14,42.19,213112.0,36.4799,36.5059,36.454,36.4972,213112.0
2019-07-22 11:40:00,42.19,42.2,42.17,42.19,140115.0,36.4972,36.5059,36.4799,36.4972,140115.0
2019-07-22 11:50:00,42.19,42.19,42.16,42.16,223078.0,36.4972,36.4972,36.4713,36.4713,223078.0
2019-07-22 12:00:00,42.16,42.17,42.11,42.13,376024.0,36.4713,36.4799,36.428,36.4453,376024.0
2019-07-22 12:10:00,42.13,42.16,42.12,42.14,274163.0,36.4453,36.4713,36.4367,36.454,274163.0
2019-07-22 12:20:00,42.14,42.16,42.13,42.14,225424.0,36.454,36.4713,36.4453,36.454,225424.0
2019-07-22 12:30:00,42.14,42.16,42.12,42.15,160729.0,36.454,36.4713,36.4367,36.4626,160729.0
2019-07-22 12:40:00,42.15,42.17,42.14,42.15,110352.0,36.4626,36.4799,36.454,36.4626,110352.0
2019-07-22 12:50:00,42.15,42.2,42.15,42.19,383099.0,36.4626,36.5059,36.4626,36.4972,383099.0
2019-07-22 13:00:00,42.19,42.19,42.15,42.16,236063.0,36.4972,36.4972,36.4626,36.4713,236063.0
2019-07-22 13:10:00,42.16,42.17,42.15,42.16,148100.0,36.4713,36.4799,36.4626,36.4713,148100.0
2019-07-22 13:20:00,42.16,42.17,42.13,42.14,108346.0,36.4713,36.4799,36.4453,36.454,108346.0
2019-07-22 13:30:00,42.14,42.16,42.13,42.16,109998.0,36.454,36.4713,36.4453,36.4713,109998.0
2019-07-22 13:40:00,42.16,42.16,42.15,42.15,200081.0,36.4713,36.4713,36.4626,36.4626,200081.0
2019-07-22 13:50:00,42.15,42.16,42.15,42.15,109919.0,36.4626,36.4713,36.4626,36.4626,109919.0
2019-07-22 14:00:00,42.15,42.17,42.14,42.14,103354.0,36.4626,36.4799,36.454,36.454,103354.0
2019-07-22 14:10:00,42.15,42.16,42.13,42.15,154095.0,36.4626,36.4713,36.4453,36.4626,154095.0
2019-07-22 14:20:00,42.14,42.14,42.12,42.12,93439.0,36.454,36.454,36.4367,36.4367,93439.0
2019-07-22 14:30:00,42.13,42.13,42.11,42.11,179260.0,36.4453,36.4453,36.428,36.428,179260.0
2019-07-22 14:40:00,42.11,42.11,42.09,42.1,174257.0,36.428,36.428,36.4107,36.4194,174257.0
2019-07-22 14:50:00,42.1,42.14,42.1,42.13,500175.0,36.4194,36.454,36.4194,36.4453,500175.0
2019-07-22 15:00:00,42.13,42.17,42.12,42.15,385604.0,36.4453,36.4799,36.4367,36.4626,385604.0
2019-07-22 15:10:00,42.15,42.15,42.13,42.13,94436.0,36.4626,36.4626,36.4453,36.4453,94436.0
2019-07-22 15:20:00,42.13,42.14,42.1,42.11,165293.0,36.4453,36.454,36.4194,36.428,165293.0
2019-07-22 15:30:00,42.11,42.12,42.08,42.09,253056.0,36.428,36.4367,36.4021,36.4107,253056.0
2019-07-22 15:40:00,42.09,42.11,42.08,42.11,543510.0,36.4107,36.428,36.4021,36.428,543510.0
2019-07-22 15:50:00,42.11,42.13,42.08,42.09,2366626.0,36.428,36.4453,36.4021,36.4107,2366626.0
2019-07-23 09:30:00,42.2,42.22,42.14,42.16,603167.0,36.5059,36.5232,36.454,36.4713,603167.0
2019-07-23 09:40:00,42.15,42.19,42.13,42.16,238897.0,36.4626,36.4972,36.4453,36.4713,238897.0
2019-07-23 09:50:00,42.16,42.16,42.12,42.14,585301.0,36.4713,36.4713,36.4367,36.454,585301.0
2019-07-23 10:00:00,42.14,42.16,42.12,42.13,289818.0,36.454,36.4713,36.4367,36.4453,289818.0
2019-07-23 10:10:00,42.13,42.14,42.1,42.11,196583.0,36.4453,36.454,36.4194,36.428,196583.0
2019-07-23 10:20:00,42.12,42.16,42.1,42.15,165582.0,36.4367,36.4713,36.4194,36.4626,165582.0
2019-07-23 10:30:00,42.16,42.19,42.15,42.18,408695.0,36.4713,36.4972,36.4626,36.4886,408695.0
2019-07-23 10:40:00,42.18,42.19,42.16,42.18,229918.0,36.4886,36.4972,36.4713,36.4886,229918.0
2019-07-23 10:50:00,42.18,42.21,42.17,42.19,88116.0,36.4886,36.5145,36.4799,36.4972,88116.0
2019-07-23 11:00:00,42.2,42.2,42.15,42.18,379683.0,36.5059,36.5059,36.4626,36.4886,379683.0
2019-07-23 11:10:00,42.17,42.21,42.17,42.21,129929.0,36.4799,36.5145,36.4799,36.5145,129929.0
2019-07-23 11:20:00,42.21,42.21,42.17,42.18,390767.0,36.5145,36.5145,36.4799,36.4886,390767.0
2019-07-23 11:30:00,42.17,42.18,42.12,42.15,241101.0,36.4799,36.4886,36.4367,36.4626,241101.0
2019-07-23 11:40:00,42.14,42.15,42.1,42.12,392715.0,36.454,36.4626,36.4194,36.4367,392715.0
2019-07-23 11:50:00,42.12,42.13,42.11,42.12,103675.0,36.4367,36.4453,36.428,36.4367,103675.0
2019-07-23 12:00:00,42.11,42.12,42.09,42.11,129065.0,36.428,36.4367,36.4107,36.428,129065.0
2019-07-23 12:10:00,42.12,42.13,42.1,42.11,59171.0,36.4367,36.4453,36.4194,36.428,59171.0
2019-07-23 12:20:00,42.11,42.12,42.08,42.08,153441.0,36.428,36.4367,36.4021,36.4021,153441.0
2019-07-23 12:30:00,42.08,42.11,42.07,42.11,214540.0,36.4021,36.428,36.3934,36.428,214540.0
2019-07-23 12:40:00,42.11,42.13,42.1,42.13,164659.0,36.428,36.4453,36.4194,36.4453,164659.0
2019-07-23 12:50:00,42.13,42.13,42.1,42.13,125524.0,36.4453,36.4453,36.4194,36.4453,125524.0
2019-07-23 13:00:00,42.12,42.13,42.1,42.11,73563.0,36.4367,36.4453,36.4194,36.428,73563.0
2019-07-23 13:10:00,42.1,42.11,42.08,42.09,139542.0,36.4194,36.428,36.4021,36.4107,139542.0
2019-07-23 13:20:00,42.09,42.1,42.07,42.09,187167.0,36.4107,36.4194,36.3934,36.4107,187167.0
2019-07-23 13:30:00,42.09,42.1,42.07,42.07,206007.0,36.4107,36.4194,36.3934,36.3934,206007.0
2019-07-23 13:40:00,42.08,42.27,42.07,42.22,2651278.0,36.4021,36.5664,36.3934,36.5232,2651278.0
2019-07-23 13:50:00,42.22,42.26,42.17,42.22,637012.0,36.5232,36.5578,36.4799,36.5232,637012.0
2019-07-23 14:00:00,42.23,42.29,42.18,42.19,1863740.0,36.5318,36.5837,36.4886,36.4972,1863740.0
2019-07-23 14:10:00,42.2,42.23,42.18,42.22,359483.0,36.5059,36.5318,36.4886,36.5232,359483.0
2019-07-23 14:20:00,42.22,42.25,42.21,42.25,228926.0,36.5232,36.5491,36.5145,36.5491,228926.0
2019-07-23 14:30:00,42.24,42.27,42.23,42.26,245560.0,36.5405,36.5664,36.5318,36.5578,245560.0
2019-07-23 14:40:00,42.25,42.28,42.24,42.27,559392.0,36.5491,36.5751,36.5405,36.5664,559392.0
2019-07-23 14:50:00,42.27,42.29,42.24,42.26,702805.0,36.5664,36.5837,36.5405,36.5578,702805.0
2019-07-23 15:00:00,42.26,42.28,42.24,42.25,204577.0,36.5578,36.5751,36.5405,36.5491,204577.0
2019-07-23 15:10:00,42.26,42.27,42.23,42.25,127020.0,36.5578,36.5664,36.5318,36.5491,127020.0
2019-07-23 15:20:00,42.26,42.28,42.25,42.27,287767.0,36.5578,36.5751,36.5491,36.5664,287767.0
2019-07-23 15:30:00,42.27,42.32,42.27,42.31,642231.0,36.5664,36.6097,36.5664,36.601,642231.0
2019-07-23 15:40:00,42.31,42.33,42.27,42.28,1118657.0,36.601,36.6183,36.5664,36.5751,1118657.0
2019-07-23 15:50:00,42.27,42.32,42.26,42.3,2362842.0,36.5664,36.6097,36.5578,36.5924,2362842.0
2019-07-24 09:30:00,42.3,42.38,42.3,42.37,548265.0,36.5924,36.6616,36.5924,36.653,548265.0
2019-07-24 09:40:00,42.38,42.44,42.37,42.43,537520.0,36.6616,36.7135,36.653,36.7049,537520.0
2019-07-24 09:50:00,42.44,42.46,42.4,42.41,455446.0,36.7135,36.7308,36.6789,36.6876,455446.0
2019-07-24 10:00:00,42.41,42.47,42.4,42.46,287242.0,36.6876,36.7395,36.6789,36.7308,287242.0
2019-07-24 10:10:00,42.46,42.46,42.41,42.45,231467.0,36.7308,36.7308,36.6876,36.7222,231467.0
2019-07-24 10:20:00,42.44,42.45,42.43,42.44,141013.0,36.7135,36.7222,36.7049,36.7135,141013.0
2019-07-24 10:30:00,42.44,42.46,42.42,42.46,184360.0,36.7135,36.7308,36.6962,36.7308,184360.0
2019-07-24 10:40:00,42.46,42.46,42.41,42.43,143043.0,36.7308,36.7308,36.6876,36.7049,143043.0
2019-07-24 10:50:00,42.42,42.42,42.38,42.4,207677.0,36.6962,36.6962,36.6616,36.6789,207677.0
2019-07-24 11:00:00,42.39,42.41,42.37,42.41,183464.0,36.6703,36.6876,36.653,36.6876,183464.0
2019-07-24 11:10:00,42.41,42.42,42.39,42.4,106993.0,36.6876,36.6962,36.6703,36.6789,106993.0
2019-07-24 11:20:00,42.4,42.41,42.37,42.39,110891.0,36.6789,36.6876,36.653,36.6703,110891.0
2019-07-24 11:30:00,42.39,42.41,42.38,42.4,108708.0,36.6703,36.6876,36.6616,36.6789,108708.0
2019-07-24 11:40:00,42.4,42.4,42.37,42.39,122519.0,36.6789,36.6789,36.653,36.6703,122519.0
2019-07-24 11:50:00,42.39,42.4,42.36,42.37,152086.0,36.6703,36.6789,36.6443,36.653,152086.0
2019-07-24 12:00:00,42.37,42.39,42.37,42.38,169473.0,36.653,36.6703,36.653,36.6616,169473.0
2019-07-24 12:10:00,42.39,42.41,42.38,42.41,87125.0,36.6703,36.6876,36.6616,36.6876,87125.0
2019-07-24 12:20:00,42.41,42.43,42.4,42.41,60795.0,36.6876,36.7049,36.6789,36.6876,60795.0
2019-07-24 12:30:00,42.41,42.44,42.41,42.42,195411.0,36.6876,36.7135,36.6876,36.6962,195411.0
2019-07-24 12:40:00,42.43,42.44,42.42,42.43,47979.0,36.7049,36.7135,36.6962,36.7049,47979.0
2019-07-24 12:50:00,42.44,42.44,42.42,42.43,107606.0,36.7135,36.7135,36.6962,36.7049,107606.0
2019-07-24 13:00:00,42.43,42.45,42.42,42.45,145180.0,36.7049,36.7222,36.6962,36.7222,145180.0
2019-07-24 13:10:00,42.45,42.45,42.42,42.43,162258.0,36.7222,36.7222,36.6962,36.7049,162258.0
2019-07-24 13:20:00,42.43,42.44,42.42,42.42,84656.0,36.7049,36.7135,36.6962,36.6962,84656.0
2019-07-24 13:30:00,42.42,42.43,42.4,42.41,168747.0,36.6962,36.7049,36.6789,36.6876,168747.0
2019-07-24 13:40:00,42.4,42.42,42.39,42.41,103122.0,36.6789,36.6962,36.6703,36.6876,103122.0
2019-07-24 13:50:00,42.41,42.43,42.4,42.41,141332.0,36.6876,36.7049,36.6789,36.6876,141332.0
2019-07-24 14:00:00,42.41,42.43,42.4,42.41,229256.0,36.6876,36.7049,36.6789,36.6876,229256.0
2019-07-24 14:10:00,42.4,42.43,42.4,42.43,95463.0,36.6789,36.7049,36.6789,36.7049,95463.0
2019-07-24 14:20:00,42.42,42.43,42.41,42.41,146094.0,36.6962,36.7049,36.6876,36.6876,146094.0
2019-07-24 14:30:00,42.41,42.44,42.41,42.42,179292.0,36.6876,36.7135,36.6876,36.6962,179292.0
2019-07-24 14:40:00,42.43,42.43,42.4,42.43,221616.0,36.7049,36.7049,36.6789,36.7049,221616.0
2019-07-24 14:50:00,42.43,42.44,42.41,42.43,580930.0,36.7049,36.7135,36.6876,36.7049,580930.0
2019-07-24 15:00:00,42.43,42.44,42.42,42.43,229234.0,36.7049,36.7135,36.6962,36.7049,229234.0
2019-07-24 15:10:00,42.43,42.47,42.42,42.45,402384.0,36.7049,36.7395,36.6962,36.7222,402384.0
2019-07-24 15:20:00,42.45,42.46,42.43,42.45,367196.0,36.7222,36.7308,36.7049,36.7222,367196.0
2019-07-24 15:30:00,42.45,42.47,42.44,42.46,556644.0,36.7222,36.7395,36.7135,36.7308,556644.0
2019-07-24 15:40:00,42.46,42.48,42.46,42.47,471558.0,36.7308,36.7481,36.7308,36.7395,471558.0
2019-07-24 15:50:00,42.47,42.49,42.44,42.46,1994699.0,36.7395,36.7568,36.7135,36.7308,1994699.0
2019-07-25 09:30:00,42.49,42.49,42.32,42.33,1074339.0,36.7568,36.7568,36.6097,36.6183,1074339.0
2019-07-25 09:40:00,42.33,42.35,42.16,42.18,732035.0,36.6183,36.6356,36.4713,36.4886,732035.0
2019-07-25 09:50:00,42.17,42.25,42.16,42.24,719280.0,36.4799,36.5491,36.4713,36.5405,719280.0
2019-07-25 10:00:00,42.24,42.31,42.23,42.31,599993.0,36.5405,36.601,36.5318,36.601,599993.0
2019-07-25 10:10:00,42.3,42.33,42.29,42.32,588073.0,36.5924,36.6183,36.5837,36.6097,588073.0
2019-07-25 10:20:00,42.32,42.32,42.23,42.3,184034.0,36.6097,36.6097,36.5318,36.5924,184034.0
2019-07-25 10:30:00,42.3,42.37,42.29,42.35,386535.0,36.5924,36.653,36.5837,36.6356,386535.0
2019-07-25 10:40:00,42.36,42.37,42.32,42.36,1151634.0,36.6443,36.653,36.6097,36.6443,1151634.0
2019-07-25 10:50:00,42.36,42.37,42.32,42.32,751396.0,36.6443,36.653,36.6097,36.6097,751396.0
2019-07-25 11:00:00,42.33,42.36,42.31,42.32,85614.0,36.6183,36.6443,36.601,36.6097,85614.0
2019-07-25 11:10:00,42.33,42.34,42.26,42.27,189964.0,36.6183,36.627,36.5578,36.5664,189964.0
2019-07-25 11:20:00,42.27,42.29,42.24,42.29,377041.0,36.5664,36.5837,36.5405,36.5837,377041.0
2019-07-25 11:30:00,42.29,42.3,42.23,42.25,183577.0,36.5837,36.5924,36.5318,36.5491,183577.0
2019-07-25 11:40:00,42.25,42.27,42.21,42.22,125948.0,36.5491,36.5664,36.5145,36.5232,125948.0
2019-07-25 11:50:00,42.22,42.23,42.2,42.23,137595.0,36.5232,36.5318,36.5059,36.5318,137595.0
2019-07-25 12:00:00,42.22,42.23,42.19,42.21,256153.0,36.5232,36.5318,36.4972,36.5145,256153.0
2019-07-25 12:10:00,42.2,42.23,42.19,42.22,105014.0,36.5059,36.5318,36.4972,36.5232,105014.0
2019-07-25 12:20:00,42.22,42.23,42.2,42.22,311925.0,36.5232,36.5318,36.5059,36.5232,311925.0
2019-07-25 12:30:00,42.21,42.22,42.16,42.18,199069.0,36.5145,36.5232,36.4713,36.4886,199069.0
2019-07-25 12:40:00,42.18,42.22,42.15,42.21,223275.0,36.4886,36.5232,36.4626,36.5145,223275.0
2019-07-25 12:50:00,42.22,42.23,42.2,42.22,413566.0,36.5232,36.5318,36.5059,36.5232,413566.0
2019-07-25 13:00:00,42.21,42.22,42.16,42.19,212108.0,36.5145,36.5232,36.4713,36.4972,212108.0
2019-07-25 13:10:00,42.19,42.22,42.19,42.21,156266.0,36.4972,36.5232,36.4972,36.5145,156266.0
2019-07-25 13:20:00,42.21,42.23,42.19,42.23,125923.0,36.5145,36.5318,36.4972,36.5318,125923.0
2019-07-25 13:30:00,42.23,42.26,42.22,42.25,172319.0,36.5318,36.5578,36.5232,36.5491,172319.0
2019-07-25 13:40:00,42.25,42.27,42.25,42.25,77425.0,36.5491,36.5664,36.5491,36.5491,77425.0
2019-07-25 13:50:00,42.25,42.27,42.23,42.24,332996.0,36.5491,36.5664,36.5318,36.5405,332996.0
2019-07-25 14:00:00,42.24,42.28,42.23,42.27,80409.0,36.5405,36.5751,36.5318,36.5664,80409.0
2019-07-25 14:10:00,42.27,42.3,42.26,42.27,172932.0,36.5664,36.5924,36.5578,36.5664,172932.0
2019-07-25 14:20:00,42.27,42.28,42.23,42.23,251060.0,36.5664,36.5751,36.5318,36.5318,251060.0
2019-07-25 14:30:00,42.23,42.25,42.22,42.24,148227.0,36.5318,36.5491,36.5232,36.5405,148227.0
2019-07-25 14:40:00,42.23,42.23,42.21,42.22,73457.0,36.5318,36.5318,36.5145,36.5232,73457.0
2019-07-25 14:50:00,42.22,42.22,42.17,42.18,429206.0,36.5232,36.5232,36.4799,36.4886,429206.0
2019-07-25 15:00:00,42.18,42.2,42.15,42.17,330923.0,36.4886,36.5059,36.4626,36.4799,330923.0
2019-07-25 15:10:00,42.16,42.19,42.16,42.18,166655.0,36.4713,36.4972,36.4713,36.4886,166655.0
2019-07-25 15:20:00,42.18,42.2,42.17,42.2,295817.0,36.4886,36.5059,36.4799,36.5059,295817.0
2019-07-25 15:30:00,42.2,42.21,42.18,42.2,284070.0,36.5059,36.5145,36.4886,36.5059,284070.0
2019-07-25 15:40:00,42.19,42.23,42.19,42.23,406556.0,36.4972,36.5318,36.4972,36.5318,406556.0
2019-07-25 15:50:00,42.23,42.24,42.15,42.19,2780661.0,36.5318,36.5405,36.4626,36.4972,2780661.0
2019-07-26 09:30:00,42.32,42.33,42.25,42.28,400574.0,36.6097,36.6183,36.5491,36.5751,400574.0
2019-07-26 09:40:00,42.28,42.31,42.26,42.27,225380.0,36.5751,36.601,36.5578,36.5664,225380.0
2019-07-26 09:50:00,42.27,42.29,42.24,42.25,225308.0,36.5664,36.5837,36.5405,36.5491,225308.0
2019-07-26 10:00:00,42.25,42.26,42.22,42.23,107403.0,36.5491,36.5578,36.5232,36.5318,107403.0
2019-07-26 10:10:00,42.23,42.24,42.17,42.19,701551.0,36.5318,36.5405,36.4799,36.4972,701551.0
2019-07-26 10:20:00,42.19,42.22,42.16,42.22,174638.0,36.4972,36.5232,36.4713,36.5232,174638.0
2019-07-26 10:30:00,42.21,42.22,42.18,42.21,273537.0,36.5145,36.5232,36.4886,36.5145,273537.0
2019-07-26 10:40:00,42.21,42.21,42.16,42.18,414998.0,36.5145,36.5145,36.4713,36.4886,414998.0
2019-07-26 10:50:00,42.18,42.2,42.17,42.19,106648.0,36.4886,36.5059,36.4799,36.4972,106648.0
2019-07-26 11:00:00,42.19,42.23,42.17,42.2,441504.0,36.4972,36.5318,36.4799,36.5059,441504.0
2019-07-26 11:10:00,42.2,42.21,42.18,42.19,95724.0,36.5059,36.5145,36.4886,36.4972,95724.0
2019-07-26 11:20:00,42.19,42.21,42.18,42.2,79474.0,36.4972,36.5145,36.4886,36.5059,79474.0
2019-07-26 11:30:00,42.2,42.23,42.2,42.22,123891.0,36.5059,36.5318,36.5059,36.5232,123891.0
2019-07-26 11:40:00,42.22,42.22,42.19,42.2,137765.0,36.5232,36.5232,36.4972,36.5059,137765.0
2019-07-26 11:50:00,42.2,42.23,42.19,42.23,112574.0,36.5059,36.5318,36.4972,36.5318,112574.0
2019-07-26 12:00:00,42.23,42.24,42.21,42.23,197460.0,36.5318,36.5405,36.5145,36.5318,197460.0
2019-07-26 12:10:00,42.24,42.24,42.22,42.22,93136.0,36.5405,36.5405,36.5232,36.5232,93136.0
2019-07-26 12:20:00,42.22,42.24,42.22,42.23,34824.0,36.5232,36.5405,36.5232,36.5318,34824.0
2019-07-26 12:30:00,42.23,42.24,42.22,42.23,52670.0,36.5318,36.5405,36.5232,36.5318,52670.0
2019-07-26 12:40:00,42.22,42.24,42.22,42.23,115794.0,36.5232,36.5405,36.5232,36.5318,115794.0
2019-07-26 12:50:00,42.23,42.25,42.23,42.24,33865.0,36.5318,36.5491,36.5318,36.5405,33865.0
2019-07-26 13:00:00,42.24,42.25,42.23,42.25,48706.0,36.5405,36.5491,36.5318,36.5491,48706.0
2019-07-26 13:10:00,42.25,42.25,42.24,42.24,24491.0,36.5491,36.5491,36.5405,36.5405,24491.0
2019-07-26 13:20:00,42.24,42.25,42.22,42.22,62799.0,36.5405,36.5491,36.5232,36.5232,62799.0
2019-07-26 13:30:00,42.22,42.23,42.22,42.22,90865.0,36.5232,36.5318,36.5232,36.5232,90865.0
2019-07-26 13:40:00,42.22,42.23,42.21,42.22,115236.0,36.5232,36.5318,36.5145,36.5232,115236.0
2019-07-26 13:50:00,42.22,42.25,42.21,42.24,243427.0,36.5232,36.5491,36.5145,36.5405,243427.0
2019-07-26 14:00:00,42.24,42.25,42.23,42.23,63209.0,36.5405,36.5491,36.5318,36.5318,63209.0
2019-07-26 14:10:00,42.23,42.24,42.23,42.23,35400.0,36.5318,36.5405,36.5318,36.5318,35400.0
2019-07-26 14:20:00,42.23,42.24,42.23,42.23,66269.0,36.5318,36.5405,36.5318,36.5318,66269.0
2019-07-26 14:30:00,42.23,42.25,42.23,42.24,203810.0,36.5318,36.5491,36.5318,36.5405,203810.0
2019-07-26 14:40:00,42.24,42.25,42.23,42.25,94154.0,36.5405,36.5491,36.5318,36.5491,94154.0
2019-07-26 14:50:00,42.25,42.27,42.24,42.26,167130.0,36.5491,36.5664,36.5405,36.5578,167130.0
2019-07-26 15:00:00,42.27,42.29,42.25,42.26,354173.0,36.5664,36.5837,36.5491,36.5578,354173.0
2019-07-26 15:10:00,42.26,42.27,42.25,42.26,233787.0,36.5578,36.5664,36.5491,36.5578,233787.0
2019-07-26 15:20:00,42.26,42.28,42.25,42.27,219544.0,36.5578,36.5751,36.5491,36.5664,219544.0
2019-07-26 15:30:00,42.27,42.29,42.27,42.27,328740.0,36.5664,36.5837,36.5664,36.5664,328740.0
2019-07-26 15:40:00,42.27,42.28,42.26,42.26,230681.0,36.5664,36.5751,36.5578,36.5578,230681.0
2019-07-26 15:50:00,42.26,42.27,42.22,42.23,1780846.0,36.5578,36.5664,36.5232,36.5318,1780846.0
2019-07-29 09:30:00,42.01,42.03,41.91,41.95,1437477.0,36.3415,36.3588,36.255,36.2896,1437477.0
2019-07-29 09:40:00,41.94,41.94,41.88,41.89,1078426.0,36.281,36.281,36.2291,36.2377,1078426.0
2019-07-29 09:50:00,41.89,41.89,41.85,41.86,629597.0,36.2377,36.2377,36.2031,36.2118,629597.0
2019-07-29 10:00:00,41.86,41.89,41.85,41.86,450869.0,36.2118,36.2377,36.2031,36.2118,450869.0
2019-07-29 10:10:00,41.85,41.86,41.83,41.85,257112.0,36.2031,36.2118,36.1858,36.2031,257112.0
2019-07-29 10:20:00,41.85,41.87,41.85,41.86,121588.0,36.2031,36.2204,36.2031,36.2118,121588.0
2019-07-29 10:30:00,41.86,41.89,41.85,41.85,135852.0,36.2118,36.2377,36.2031,36.2031,135852.0
2019-07-29 10:40:00,41.86,41.9,41.85,41.89,143988.0,36.2118,36.2464,36.2031,36.2377,143988.0
2019-07-29 10:50:00,41.9,41.92,41.86,41.87,162045.0,36.2464,36.2637,36.2118,36.2204,162045.0
2019-07-29 11:00:00,41.87,41.89,41.85,41.88,245370.0,36.2204,36.2377,36.2031,36.2291,245370.0
2019-07-29 11:10:00,41.87,41.9,41.85,41.9,100928.0,36.2204,36.2464,36.2031,36.2464,100928.0
2019-07-29 11:20:00,41.9,41.92,41.9,41.91,96484.0,36.2464,36.2637,36.2464,36.255,96484.0
2019-07-29 11:30:00,41.91,41.91,41.88,41.91,220380.0,36.255,36.255,36.2291,36.255,220380.0
2019-07-29 11:40:00,41.91,41.91,41.88,41.9,357105.0,36.255,36.255,36.2291,36.2464,357105.0
2019-07-29 11:50:00,41.9,41.92,41.89,41.92,130598.0,36.2464,36.2637,36.2377,36.2637,130598.0
2019-07-29 12:00:00,41.92,41.92,41.9,41.91,129209.0,36.2637,36.2637,36.2464,36.255,129209.0
2019-07-29 12:10:00,41.91,41.92,41.87,41.88,148728.0,36.255,36.2637,36.2204,36.2291,148728.0
2019-07-29 12:20:00,41.89,41.9,41.88,41.9,92976.0,36.2377,36.2464,36.2291,36.2464,92976.0
2019-07-29 12:30:00,41.9,41.9,41.87,41.88,82008.0,36.2464,36.2464,36.2204,36.2291,82008.0
2019-07-29 12:40:00,41.88,41.89,41.87,41.88,165706.0,36.2291,36.2377,36.2204,36.2291,165706.0
2019-07-29 12:50:00,41.88,41.91,41.87,41.91,116447.0,36.2291,36.255,36.2204,36.255,116447.0
2019-07-29 13:00:00,41.9,41.91,41.89,41.89,92154.0,36.2464,36.255,36.2377,36.2377,92154.0
2019-07-29 13:10:00,41.89,41.92,41.89,41.91,146394.0,36.2377,36.2637,36.2377,36.255,146394.0
2019-07-29 13:20:00,41.91,41.91,41.89,41.9,161240.0,36.255,36.255,36.2377,36.2464,161240.0
2019-07-29 13:30:00,41.9,41.91,41.89,41.9,68574.0,36.2464,36.255,36.2377,36.2464,68574.0
2019-07-29 13:40:00,41.9,41.9,41.88,41.89,79764.0,36.2464,36.2464,36.2291,36.2377,79764.0
2019-07-29 13:50:00,41.89,41.9,41.88,41.89,32129.0,36.2377,36.2464,36.2291,36.2377,32129.0
2019-07-29 14:00:00,41.89,41.89,41.87,41.89,138533.0,36.2377,36.2377,36.2204,36.2377,138533.0
2019-07-29 14:10:00,41.89,41.91,41.88,41.89,108473.0,36.2377,36.255,36.2291,36.2377,108473.0
2019-07-29 14:20:00,41.89,41.91,41.89,41.91,78160.0,36.2377,36.255,36.2377,36.255,78160.0
2019-07-29 14:30:00,41.9,41.91,41.88,41.89,36964.0,36.2464,36.255,36.2291,36.2377,36964.0
2019-07-29 14:40:00,41.88,41.9,41.88,41.9,48295.0,36.2291,36.2464,36.2291,36.2464,48295.0
2019-07-29 14:50:00,41.9,41.93,41.89,41.93,185640.0,36.2464,36.2723,36.2377,36.2723,185640.0
2019-07-29 15:00:00,41.93,41.96,41.92,41.94,224354.0,36.2723,36.2983,36.2637,36.281,224354.0
2019-07-29 15:10:00,41.93,41.94,41.92,41.94,214696.0,36.2723,36.281,36.2637,36.281,214696.0
2019-07-29 15:20:00,41.94,41.95,41.92,41.93,122075.0,36.281,36.2896,36.2637,36.2723,122075.0
2019-07-29 15:30:00,41.93,41.94,41.91,41.93,232520.0,36.2723,36.281,36.255,36.2723,232520.0
2019-07-29 15:40:00,41.93,41.96,41.92,41.96,372958.0,36.2723,36.2983,36.2637,36.2983,372958.0
2019-07-29 15:50:00,41.96,41.96,41.93,41.93,1170668.0,36.2983,36.2983,36.2723,36.2723,1170668.0
2019-07-30 09:30:00,41.68,41.68,41.54,41.6,2052760.0,36.0561,36.0561,35.9349,35.9868,2052760.0
2019-07-30 09:40:00,41.61,41.65,41.59,41.61,592014.0,35.9955,36.0301,35.9782,35.9955,592014.0
2019-07-30 09:50:00,41.61,41.66,41.59,41.64,419345.0,35.9955,36.0388,35.9782,36.0215,419345.0
2019-07-30 10:00:00,41.63,41.67,41.61,41.65,406772.0,36.0128,36.0474,35.9955,36.0301,406772.0
2019-07-30 10:10:00,41.64,41.67,41.59,41.66,410397.0,36.0215,36.0474,35.9782,36.0388,410397.0
2019-07-30 10:20:00,41.67,41.67,41.61,41.64,213859.0,36.0474,36.0474,35.9955,36.0215,213859.0
2019-07-30 10:30:00,41.64,41.67,41.61,41.61,244562.0,36.0215,36.0474,35.9955,35.9955,244562.0
2019-07-30 10:40:00,41.62,41.65,41.59,41.61,254823.0,36.0041,36.0301,35.9782,35.9955,254823.0
2019-07-30 10:50:00,41.61,41.65,41.6,41.61,202129.0,35.9955,36.0301,35.9868,35.9955,202129.0
2019-07-30 11:00:00,41.61,41.69,41.61,41.67,269677.0,35.9955,36.0647,35.9955,36.0474,269677.0
2019-07-30 11:10:00,41.68,41.68,41.65,41.67,172250.0,36.0561,36.0561,36.0301,36.0474,172250.0
2019-07-30 11:20:00,41.66,41.69,41.65,41.66,144205.0,36.0388,36.0647,36.0301,36.0388,144205.0
2019-07-30 11:30:00,41.66,41.69,41.64,41.65,212446.0,36.0388,36.0647,36.0215,36.0301,212446.0
2019-07-30 11:40:00,41.65,41.65,41.61,41.62,153528.0,36.0301,36.0301,35.9955,36.0041,153528.0
2019-07-30 11:50:00,41.62,41.63,41.6,41.61,89288.0,36.0041,36.0128,35.9868,35.9955,89288.0
2019-07-30 12:00:00,41.61,41.65,41.59,41.64,194039.0,35.9955,36.0301,35.9782,36.0215,194039.0
2019-07-30 12:10:00,41.63,41.65,41.63,41.65,92736.0,36.0128,36.0301,36.0128,36.0301,92736.0
2019-07-30 12:20:00,41.65,41.65,41.63,41.64,105028.0,36.0301,36.0301,36.0128,36.0215,105028.0
2019-07-30 12:30:00,41.65,41.65,41.61,41.62,177950.0,36.0301,36.0301,35.9955,36.0041,177950.0
2019-07-30 12:40:00,41.62,41.62,41.59,41.59,322171.0,36.0041,36.0041,35.9782,35.9782,322171.0
2019-07-30 12:50:00,41.59,41.6,41.55,41.57,345026.0,35.9782,35.9868,35.9436,35.9609,345026.0
2019-07-30 13:00:00,41.57,41.58,41.55,41.57,134921.0,35.9609,35.9695,35.9436,35.9609,134921.0
2019-07-30 13:10:00,41.57,41.59,41.56,41.57,166776.0,35.9609,35.9782,35.9522,35.9609,166776.0
2019-07-30 13:20:00,41.58,41.61,41.57,41.61,232160.0,35.9695,35.9955,35.9609,35.9955,232160.0
2019-07-30 13:30:00,41.61,41.63,41.6,41.61,198024.0,35.9955,36.0128,35.9868,35.9955,198024.0
2019-07-30 13:40:00,41.6,41.62,41.6,41.61,44705.0,35.9868,36.0041,35.9868,35.9955,44705.0
2019-07-30 13:50:00,41.61,41.63,41.61,41.63,87281.0,35.9955,36.0128,35.9955,36.0128,87281.0
2019-07-30 14:00:00,41.63,41.73,41.62,41.71,389378.0,36.0128,36.0993,36.0041,36.082,389378.0
2019-07-30 14:10:00,41.71,41.73,41.69,41.72,302038.0,36.082,36.0993,36.0647,36.0907,302038.0
2019-07-30 14:20:00,41.72,41.72,41.7,41.71,236312.0,36.0907,36.0907,36.0734,36.082,236312.0
2019-07-30 14:30:00,41.71,41.72,41.69,41.7,583837.0,36.082,36.0907,36.0647,36.0734,583837.0
2019-07-30 14:40:00,41.69,41.71,41.68,41.71,139605.0,36.0647,36.082,36.0561,36.082,139605.0
2019-07-30 14:50:00,41.7,41.71,41.69,41.71,199179.0,36.0734,36.082,36.0647,36.082,199179.0
2019-07-30 15:00:00,41.71,41.73,41.69,41.7,377935.0,36.082,36.0993,36.0647,36.0734,377935.0
2019-07-30 15:10:00,41.7,41.72,41.69,41.7,128517.0,36.0734,36.0907,36.0647,36.0734,128517.0
2019-07-30 15:20:00,41.7,41.71,41.69,41.71,115013.0,36.0734,36.082,36.0647,36.082,115013.0
2019-07-30 15:30:00,41.7,41.71,41.68,41.69,345187.0,36.0734,36.082,36.0561,36.0647,345187.0
2019-07-30 15:40:00,41.69,41.71,41.68,41.7,698457.0,36.0647,36.082,36.0561,36.0734,698457.0
2019-07-30 15:50:00,41.7,41.7,41.64,41.67,2323092.0,36.0734,36.0734,36.0215,36.0474,2323092.0
2019-07-31 09:30:00,41.54,41.54,41.44,41.46,906687.0,35.9349,35.9349,35.8484,35.8657,906687.0
2019-07-31 09:40:00,41.46,41.52,41.45,41.51,963758.0,35.8657,35.9176,35.8571,35.909,963758.0
2019-07-31 09:50:00,41.5,41.52,41.48,41.48,393252.0,35.9003,35.9176,35.883,35.883,393252.0
2019-07-31 10:00:00,41.48,41.49,41.45,41.46,303199.0,35.883,35.8917,35.8571,35.8657,303199.0
2019-07-31 10:10:00,41.46,41.47,41.43,41.45,282733.0,35.8657,35.8744,35.8398,35.8571,282733.0
2019-07-31 10:20:00,41.44,41.46,41.43,41.45,579001.0,35.8484,35.8657,35.8398,35.8571,579001.0
2019-07-31 10:30:00,41.44,41.46,41.41,41.41,418578.0,35.8484,35.8657,35.8225,35.8225,418578.0
2019-07-31 10:40:00,41.42,41.44,41.4,41.41,296979.0,35.8311,35.8484,35.8138,35.8225,296979.0
2019-07-31 10:50:00,41.41,41.42,41.39,41.41,237262.0,35.8225,35.8311,35.8052,35.8225,237262.0
2019-07-31 11:00:00,41.41,41.44,41.4,41.44,288092.0,35.8225,35.8484,35.8138,35.8484,288092.0
2019-07-31 11:10:00,41.44,41.45,41.43,41.44,137541.0,35.8484,35.8571,35.8398,35.8484,137541.0
2019-07-31 11:20:00,41.44,41.45,41.41,41.41,369896.0,35.8484,35.8571,35.8225,35.8225,369896.0
2019-07-31 11:30:00,41.41,41.44,41.38,41.39,421067.0,35.8225,35.8484,35.7965,35.8052,421067.0
2019-07-31 11:40:00,41.39,41.41,41.39,41.41,118367.0,35.8052,35.8225,35.8052,35.8225,118367.0
2019-07-31 11:50:00,41.41,41.42,41.41,41.42,210012.0,35.8225,35.8311,35.8225,35.8311,210012.0
2019-07-31 12:00:00,41.42,41.42,41.4,41.41,124457.0,35.8311,35.8311,35.8138,35.8225,124457.0
2019-07-31 12:10:00,41.41,41.41,41.38,41.39,93472.0,35.8225,35.8225,35.7965,35.8052,93472.0
2019-07-31 12:20:00,41.38,41.39,41.34,41.34,248840.0,35.7965,35.8052,35.7619,35.7619,248840.0
2019-07-31 12:30:00,41.34,41.37,41.32,41.36,629982.0,35.7619,35.7879,35.7446,35.7792,629982.0
2019-07-31 12:40:00,41.37,41.37,41.34,41.35,104662.0,35.7879,35.7879,35.7619,35.7706,104662.0
2019-07-31 12:50:00,41.36,41.38,41.35,41.37,190611.0,35.7792,35.7965,35.7706,35.7879,190611.0
2019-07-31 13:00:00,41.37,41.39,41.36,41.39,191401.0,35.7879,35.8052,35.7792,35.8052,191401.0
2019-07-31 13:10:00,41.39,41.4,41.38,41.39,278995.0,35.8052,35.8138,35.7965,35.8052,278995.0
2019-07-31 13:20:00,41.39,41.41,41.38,41.4,240514.0,35.8052,35.8225,35.7965,35.8138,240514.0
2019-07-31 13:30:00,41.4,41.42,41.4,41.4,212310.0,35.8138,35.8311,35.8138,35.8138,212310.0
2019-07-31 13:40:00,41.41,41.43,41.4,41.41,256513.0,35.8225,35.8398,35.8138,35.8225,256513.0
2019-07-31 13:50:00,41.41,41.45,41.4,41.42,316577.0,35.8225,35.8571,35.8138,35.8311,316577.0
2019-07-31 14:00:00,41.42,41.44,41.18,41.33,1875406.0,35.8311,35.8484,35.6235,35.7533,1875406.0
2019-07-31 14:10:00,41.34,41.48,41.31,41.4,751788.0,35.7619,35.883,35.736,35.8138,751788.0
2019-07-31 14:20:00,41.39,41.44,41.35,41.38,565036.0,35.8052,35.8484,35.7706,35.7965,565036.0
2019-07-31 14:30:00,41.38,41.44,41.14,41.17,1215478.0,35.7965,35.8484,35.5889,35.6149,1215478.0
2019-07-31 14:40:00,41.16,41.18,40.95,40.96,3047602.0,35.6062,35.6235,35.4246,35.4332,3047602.0
2019-07-31 14:50:00,40.96,41.15,40.71,41.1,2407154.0,35.4332,35.5976,35.2169,35.5543,2407154.0
2019-07-31 15:00:00,41.1,41.28,40.99,41.17,2550829.0,35.5543,35.71,35.4592,35.6149,2550829.0
2019-07-31 15:10:00,41.18,41.24,41.05,41.21,1141414.0,35.6235,35.6754,35.5111,35.6495,1141414.0
2019-07-31 15:20:00,41.22,41.28,41.19,41.23,1043299.0,35.6581,35.71,35.6322,35.6668,1043299.0
2019-07-31 15:30:00,41.22,41.24,41.15,41.2,859831.0,35.6581,35.6754,35.5976,35.6408,859831.0
2019-07-31 15:40:00,41.2,41.27,41.16,41.25,822988.0,35.6408,35.7014,35.6062,35.6841,822988.0
2019-07-31 15:50:00,41.24,41.25,41.1,41.11,2153386.0,35.6754,35.6841,35.5543,35.563,2153386.0
2019-08-01 09:30:00,41.26,41.29,41.19,41.26,1258696.0,35.6927,35.7187,35.6322,35.6927,1258696.0
2019-08-01 09:40:00,41.26,41.3,41.25,41.29,392172.0,35.6927,35.7273,35.6841,35.7187,392172.0
2019-08-01 09:50:00,41.29,41.31,41.26,41.29,383199.0,35.7187,35.736,35.6927,35.7187,383199.0
2019-08-01 10:00:00,41.29,41.37,41.28,41.37,921805.0,35.7187,35.7879,35.71,35.7879,921805.0
2019-08-01 10:10:00,41.37,41.41,41.34,41.39,692451.0,35.7879,35.8225,35.7619,35.8052,692451.0
2019-08-01 10:20:00,41.4,41.43,41.38,41.41,267446.0,35.8138,35.8398,35.7965,35.8225,267446.0
2019-08-01 10:30:00,41.42,41.44,41.39,41.39,256937.0,35.8311,35.8484,35.8052,35.8052,256937.0
2019-08-01 10:40:00,41.4,41.43,41.38,41.41,525105.0,35.8138,35.8398,35.7965,35.8225,525105.0
2019-08-01 10:50:00,41.42,41.45,41.4,41.44,297340.0,35.8311,35.8571,35.8138,35.8484,297340.0
2019-08-01 11:00:00,41.45,41.48,41.4,41.41,364442.0,35.8571,35.883,35.8138,35.8225,364442.0
2019-08-01 11:10:00,41.41,41.46,41.41,41.44,172863.0,35.8225,35.8657,35.8225,35.8484,172863.0
2019-08-01 11:20:00,41.45,41.49,41.44,41.48,183513.0,35.8571,35.8917,35.8484,35.883,183513.0
2019-08-01 11:30:00,41.49,41.51,41.46,41.49,307460.0,35.8917,35.909,35.8657,35.8917,307460.0
2019-08-01 11:40:00,41.5,41.51,41.48,41.5,96020.0,35.9003,35.909,35.883,35.9003,96020.0
2019-08-01 11:50:00,41.5,41.51,41.43,41.44,312247.0,35.9003,35.909,35.8398,35.8484,312247.0
2019-08-01 12:00:00,41.44,41.46,41.41,41.45,368990.0,35.8484,35.8657,35.8225,35.8571,368990.0
2019-08-01 12:10:00,41.45,41.46,41.42,41.43,264785.0,35.8571,35.8657,35.8311,35.8398,264785.0
2019-08-01 12:20:00,41.43,41.46,41.42,41.46,191991.0,35.8398,35.8657,35.8311,35.8657,191991.0
2019-08-01 12:30:00,41.46,41.5,41.45,41.48,146369.0,35.8657,35.9003,35.8571,35.883,146369.0
2019-08-01 12:40:00,41.48,41.51,41.48,41.5,166697.0,35.883,35.909,35.883,35.9003,166697.0
2019-08-01 12:50:00,41.5,41.51,41.48,41.5,175522.0,35.9003,35.909,35.883,35.9003,175522.0
2019-08-01 13:00:00,41.49,41.5,41.47,41.48,329945.0,35.8917,35.9003,35.8744,35.883,329945.0
2019-08-01 13:10:00,41.48,41.5,41.47,41.49,139009.0,35.883,35.9003,35.8744,35.8917,139009.0
2019-08-01 13:20:00,41.48,41.5,41.15,41.18,2992649.0,35.883,35.9003,35.5976,35.6235,2992649.0
2019-08-01 13:30:00,41.18,41.2,40.75,40.77,4204601.0,35.6235,35.6408,35.2515,35.2688,4204601.0
2019-08-01 13:40:00,40.78,40.81,40.1,40.37,9677434.0,35.2775,35.3034,34.6892,34.9228,9677434.0
2019-08-01 13:50:00,40.37,40.42,40.11,40.39,4918328.0,34.9228,34.9661,34.6979,34.9401,4918328.0
2019-08-01 14:00:00,40.39,40.4,40.21,40.28,2922102.0,34.9401,34.9488,34.7844,34.845,2922102.0
2019-08-01 14:10:00,40.27,40.36,40.13,40.31,2513621.0,34.8363,34.9142,34.7152,34.8709,2513621.0
2019-08-01 14:20:00,40.32,40.35,40.23,40.3,1842960.0,34.8796,34.9055,34.8017,34.8623,1842960.0
2019-08-01 14:30:00,40.29,40.32,40.15,40.15,1974143.0,34.8536,34.8796,34.7325,34.7325,1974143.0
2019-08-01 14:40:00,40.15,40.25,40.11,40.23,3043195.0,34.7325,34.819,34.6979,34.8017,3043195.0
2019-08-01 14:50:00,40.22,40.26,40.15,40.16,1571596.0,34.7931,34.8277,34.7325,34.7411,1571596.0
2019-08-01 15:00:00,40.16,40.22,40.12,40.13,1229986.0,34.7411,34.7931,34.7065,34.7152,1229986.0
2019-08-01 15:10:00,40.13,40.2,40.09,40.16,577144.0,34.7152,34.7758,34.6806,34.7411,577144.0
2019-08-01 15:20:00,40.16,40.33,40.15,40.27,1373173.0,34.7411,34.8882,34.7325,34.8363,1373173.0
2019-08-01 15:30:00,40.27,40.29,40.13,40.2,1366759.0,34.8363,34.8536,34.7152,34.7758,1366759.0
2019-08-01 15:40:00,40.2,40.28,40.16,40.21,2570117.0,34.7758,34.845,34.7411,34.7844,2570117.0
2019-08-01 15:50:00,40.21,40.21,40.06,40.17,6812296.0,34.7844,34.7844,34.6546,34.7498,6812296.0
2019-08-02 09:30:00,40.11,40.19,40.01,40.17,2693457.0,34.6979,34.7671,34.6114,34.7498,2693457.0
2019-08-02 09:40:00,40.16,40.2,40.08,40.1,2958924.0,34.7411,34.7758,34.6719,34.6892,2958924.0
2019-08-02 09:50:00,40.1,40.19,40.05,40.05,1351592.0,34.6892,34.7671,34.646,34.646,1351592.0
2019-08-02 10:00:00,40.05,40.08,40.0,40.02,739446.0,34.646,34.6719,34.6027,34.62,739446.0
2019-08-02 10:10:00,40.02,40.02,39.94,39.95,537786.0,34.62,34.62,34.5508,34.5595,537786.0
2019-08-02 10:20:00,39.95,39.96,39.92,39.94,1136716.0,34.5595,34.5681,34.5335,34.5508,1136716.0
2019-08-02 10:30:00,39.94,39.94,39.82,39.83,933558.0,34.5508,34.5508,34.447,34.4557,933558.0
2019-08-02 10:40:00,39.82,39.86,39.79,39.82,830053.0,34.447,34.4816,34.4211,34.447,830053.0
2019-08-02 10:50:00,39.82,39.86,39.79,39.81,496190.0,34.447,34.4816,34.4211,34.4384,496190.0
2019-08-02 11:00:00,39.81,39.89,39.79,39.88,745878.0,34.4384,34.5076,34.4211,34.4989,745878.0
2019-08-02 11:10:00,39.88,39.94,39.87,39.91,374652.0,34.4989,34.5508,34.4903,34.5249,374652.0
2019-08-02 11:20:00,39.91,39.91,39.85,39.87,654861.0,34.5249,34.5249,34.473,34.4903,654861.0
2019-08-02 11:30:00,39.87,39.91,39.8,39.82,618337.0,34.4903,34.5249,34.4297,34.447,618337.0
2019-08-02 11:40:00,39.82,39.87,39.8,39.86,449578.0,34.447,34.4903,34.4297,34.4816,449578.0
2019-08-02 11:50:00,39.86,39.93,39.81,39.91,498837.0,34.4816,34.5422,34.4384,34.5249,498837.0
2019-08-02 12:00:00,39.91,39.92,39.87,39.91,305160.0,34.5249,34.5335,34.4903,34.5249,305160.0
2019-08-02 12:10:00,39.92,39.95,39.89,39.94,270879.0,34.5335,34.5595,34.5076,34.5508,270879.0
2019-08-02 12:20:00,39.93,39.95,39.9,39.91,383635.0,34.5422,34.5595,34.5162,34.5249,383635.0
2019-08-02 12:30:00,39.91,39.92,39.87,39.89,299425.0,34.5249,34.5335,34.4903,34.5076,299425.0
2019-08-02 12:40:00,39.89,39.9,39.85,39.86,325089.0,34.5076,34.5162,34.473,34.4816,325089.0
2019-08-02 12:50:00,39.86,39.87,39.84,39.85,226118.0,34.4816,34.4903,34.4643,34.473,226118.0
2019-08-02 13:00:00,39.85,39.86,39.76,39.84,681387.0,34.473,34.4816,34.3951,34.4643,681387.0
2019-08-02 13:10:00,39.84,39.87,39.81,39.84,354067.0,34.4643,34.4903,34.4384,34.4643,354067.0
2019-08-02 13:20:00,39.83,39.87,39.79,39.82,320097.0,34.4557,34.4903,34.4211,34.447,320097.0
2019-08-02 13:30:00,39.82,39.82,39.77,39.79,305423.0,34.447,34.447,34.4038,34.4211,305423.0
2019-08-02 13:40:00,39.79,39.81,39.78,39.79,243881.0,34.4211,34.4384,34.4124,34.4211,243881.0
2019-08-02 13:50:00,39.79,39.79,39.75,39.77,433328.0,34.4211,34.4211,34.3865,34.4038,433328.0
2019-08-02 14:00:00,39.77,39.81,39.76,39.8,360582.0,34.4038,34.4384,34.3951,34.4297,360582.0
2019-08-02 14:10:00,39.8,39.84,39.79,39.8,457332.0,34.4297,34.4643,34.4211,34.4297,457332.0
2019-08-02 14:20:00,39.81,39.86,39.8,39.82,375588.0,34.4384,34.4816,34.4297,34.447,375588.0
2019-08-02 14:30:00,39.83,39.86,39.81,39.86,523323.0,34.4557,34.4816,34.4384,34.4816,523323.0
2019-08-02 14:40:00,39.85,39.88,39.82,39.84,264925.0,34.473,34.4989,34.447,34.4643,264925.0
2019-08-02 14:50:00,39.83,39.84,39.8,39.84,474227.0,34.4557,34.4643,34.4297,34.4643,474227.0
2019-08-02 15:00:00,39.84,39.85,39.81,39.82,373679.0,34.4643,34.473,34.4384,34.447,373679.0
2019-08-02 15:10:00,39.82,39.83,39.78,39.8,237852.0,34.447,34.4557,34.4124,34.4297,237852.0
2019-08-02 15:20:00,39.8,39.89,39.8,39.87,381618.0,34.4297,34.5076,34.4297,34.4903,381618.0
2019-08-02 15:30:00,39.88,39.96,39.82,39.93,1423621.0,34.4989,34.5681,34.447,34.5422,1423621.0
2019-08-02 15:40:00,39.93,39.94,39.8,39.8,1224369.0,34.5422,34.5508,34.4297,34.4297,1224369.0
2019-08-02 15:50:00,39.81,39.86,39.78,39.85,1992826.0,34.4384,34.4816,34.4124,34.473,1992826.0
2019-08-05 09:30:00,38.84,38.91,38.75,38.81,2893954.0,33.5993,33.6598,33.5214,33.5733,2893954.0
2019-08-05 09:40:00,38.81,38.81,38.73,38.73,1856683.0,33.5733,33.5733,33.5041,33.5041,1856683.0
2019-08-05 09:50:00,38.73,38.79,38.73,38.77,1985967.0,33.5041,33.556,33.5041,33.5387,1985967.0
2019-08-05 10:00:00,38.77,38.78,38.64,38.67,1914683.0,33.5387,33.5474,33.4262,33.4522,1914683.0
2019-08-05 10:10:00,38.67,38.68,38.62,38.62,1845293.0,33.4522,33.4608,33.4089,33.4089,1845293.0
2019-08-05 10:20:00,38.62,38.65,38.56,38.59,1206661.0,33.4089,33.4349,33.357,33.383,1206661.0
2019-08-05 10:30:00,38.59,38.6,38.48,38.49,1219058.0,33.383,33.3916,33.2878,33.2965,1219058.0
2019-08-05 10:40:00,38.49,38.51,38.33,38.39,2644648.0,33.2965,33.3138,33.1581,33.21,2644648.0
2019-08-05 10:50:00,38.39,38.42,38.36,38.4,2509911.0,33.21,33.2359,33.184,33.2186,2509911.0
2019-08-05 11:00:00,38.39,38.54,38.39,38.52,2076622.0,33.21,33.3397,33.21,33.3224,2076622.0
2019-08-05 11:10:00,38.52,38.57,38.5,38.54,1623140.0,33.3224,33.3657,33.3051,33.3397,1623140.0
2019-08-05 11:20:00,38.54,38.56,38.45,38.47,984889.0,33.3397,33.357,33.2619,33.2792,984889.0
2019-08-05 11:30:00,38.47,38.47,38.43,38.45,903804.0,33.2792,33.2792,33.2446,33.2619,903804.0
2019-08-05 11:40:00,38.45,38.48,38.4,38.47,636423.0,33.2619,33.2878,33.2186,33.2792,636423.0
2019-08-05 11:50:00,38.47,38.49,38.43,38.45,1209730.0,33.2792,33.2965,33.2446,33.2619,1209730.0
2019-08-05 12:00:00,38.45,38.45,38.39,38.41,921944.0,33.2619,33.2619,33.21,33.2273,921944.0
2019-08-05 12:10:00,38.42,38.46,38.41,38.46,788461.0,33.2359,33.2705,33.2273,33.2705,788461.0
2019-08-05 12:20:00,38.45,38.47,38.38,38.39,977123.0,33.2619,33.2792,33.2013,33.21,977123.0
2019-08-05 12:30:00,38.4,38.45,38.38,38.41,723796.0,33.2186,33.2619,33.2013,33.2273,723796.0
2019-08-05 12:40:00,38.41,38.41,38.31,38.32,476498.0,33.2273,33.2273,33.1408,33.1494,476498.0
2019-08-05 12:50:00,38.31,38.35,38.22,38.23,1248058.0,33.1408,33.1754,33.0629,33.0716,1248058.0
2019-08-05 13:00:00,38.23,38.33,38.21,38.33,641372.0,33.0716,33.1581,33.0543,33.1581,641372.0
2019-08-05 13:10:00,38.33,38.44,38.32,38.44,750102.0,33.1581,33.2532,33.1494,33.2532,750102.0
2019-08-05 13:20:00,38.44,38.45,38.39,38.43,872287.0,33.2532,33.2619,33.21,33.2446,872287.0
2019-08-05 13:30:00,38.42,38.45,38.38,38.44,645025.0,33.2359,33.2619,33.2013,33.2532,645025.0
2019-08-05 13:40:00,38.44,38.45,38.31,38.34,492754.0,33.2532,33.2619,33.1408,33.1667,492754.0
2019-08-05 13:50:00,38.34,38.34,38.25,38.26,303746.0,33.1667,33.1667,33.0889,33.0975,303746.0
2019-08-05 14:00:00,38.25,38.31,38.25,38.3,763217.0,33.0889,33.1408,33.0889,33.1321,763217.0
2019-08-05 14:10:00,38.3,38.37,38.29,38.34,1562023.0,33.1321,33.1927,33.1235,33.1667,1562023.0
2019-08-05 14:20:00,38.34,38.37,38.23,38.26,1159663.0,33.1667,33.1927,33.0716,33.0975,1159663.0
2019-08-05 14:30:00,38.26,38.29,38.19,38.25,508132.0,33.0975,33.1235,33.037,33.0889,508132.0
2019-08-05 14:40:00,38.25,38.26,38.19,38.23,1653308.0,33.0889,33.0975,33.037,33.0716,1653308.0
2019-08-05 14:50:00,38.23,38.24,38.15,38.16,1747936.0,33.0716,33.0802,33.0024,33.011,1747936.0
2019-08-05 15:00:00,38.17,38.23,38.08,38.11,920808.0,33.0197,33.0716,32.9418,32.9678,920808.0
2019-08-05 15:10:00,38.1,38.28,38.1,38.25,1076043.0,32.9591,33.1148,32.9591,33.0889,1076043.0
2019-08-05 15:20:00,38.26,38.32,38.2,38.2,1182873.0,33.0975,33.1494,33.0456,33.0456,1182873.0
2019-08-05 15:30:00,38.2,38.35,38.18,38.34,1603097.0,33.0456,33.1754,33.0283,33.1667,1603097.0
2019-08-05 15:40:00,38.34,38.41,38.31,38.36,1445414.0,33.1667,33.2273,33.1408,33.184,1445414.0
2019-08-05 15:50:00,38.35,38.38,38.3,38.32,4183434.0,33.1754,33.2013,33.1321,33.1494,4183434.0
2019-08-06 09:30:00,38.96,39.02,38.88,38.89,1979112.0,33.7031,33.755,33.6339,33.6425,1979112.0
2019-08-06 09:40:00,38.88,38.92,38.79,38.82,1240484.0,33.6339,33.6685,33.556,33.582,1240484.0
2019-08-06 09:50:00,38.81,38.85,38.76,38.84,756566.0,33.5733,33.6079,33.5301,33.5993,756566.0
2019-08-06 10:00:00,38.84,38.87,38.8,38.81,967041.0,33.5993,33.6252,33.5647,33.5733,967041.0
2019-08-06 10:10:00,38.82,38.82,38.64,38.65,939884.0,33.582,33.582,33.4262,33.4349,939884.0
2019-08-06 10:20:00,38.66,38.75,38.63,38.7,389608.0,33.4435,33.5214,33.4176,33.4781,389608.0
2019-08-06 10:30:00,38.7,38.78,38.68,38.78,639484.0,33.4781,33.5474,33.4608,33.5474,639484.0
2019-08-06 10:40:00,38.78,38.82,38.66,38.67,700067.0,33.5474,33.582,33.4435,33.4522,700067.0
2019-08-06 10:50:00,38.67,38.69,38.64,38.67,478113.0,33.4522,33.4695,33.4262,33.4522,478113.0
2019-08-06 11:00:00,38.68,38.68,38.59,38.6,726089.0,33.4608,33.4608,33.383,33.3916,726089.0
2019-08-06 11:10:00,38.6,38.61,38.53,38.55,468943.0,33.3916,33.4003,33.3311,33.3484,468943.0
2019-08-06 11:20:00,38.54,38.62,38.53,38.59,548800.0,33.3397,33.4089,33.3311,33.383,548800.0
2019-08-06 11:30:00,38.59,38.61,38.5,38.57,3988584.0,33.383,33.4003,33.3051,33.3657,3988584.0
2019-08-06 11:40:00,38.57,38.64,38.55,38.64,792837.0,33.3657,33.4262,33.3484,33.4262,792837.0
2019-08-06 11:50:00,38.64,38.66,38.58,38.64,875936.0,33.4262,33.4435,33.3743,33.4262,875936.0
2019-08-06 12:00:00,38.64,38.69,38.56,38.62,672161.0,33.4262,33.4695,33.357,33.4089,672161.0
2019-08-06 12:10:00,38.62,38.64,38.56,38.57,558509.0,33.4089,33.4262,33.357,33.3657,558509.0
2019-08-06 12:20:00,38.58,38.58,38.52,38.54,433178.0,33.3743,33.3743,33.3224,33.3397,433178.0
2019-08-06 12:30:00,38.54,38.55,38.49,38.52,669315.0,33.3397,33.3484,33.2965,33.3224,669315.0
2019-08-06 12:40:00,38.52,38.52,38.45,38.47,860563.0,33.3224,33.3224,33.2619,33.2792,860563.0
2019-08-06 12:50:00,38.47,38.53,38.46,38.51,394142.0,33.2792,33.3311,33.2705,33.3138,394142.0
2019-08-06 13:00:00,38.51,38.6,38.51,38.59,364226.0,33.3138,33.3916,33.3138,33.383,364226.0
2019-08-06 13:10:00,38.59,38.6,38.57,38.58,351046.0,33.383,33.3916,33.3657,33.3743,351046.0
2019-08-06 13:20:00,38.58,38.64,38.57,38.61,729797.0,33.3743,33.4262,33.3657,33.4003,729797.0
2019-08-06 13:30:00,38.61,38.63,38.58,38.63,316840.0,33.4003,33.4176,33.3743,33.4176,316840.0
2019-08-06 13:40:00,38.62,38.64,38.6,38.63,789797.0,33.4089,33.4262,33.3916,33.4176,789797.0
2019-08-06 13:50:00,38.63,38.64,38.6,38.63,554952.0,33.4176,33.4262,33.3916,33.4176,554952.0
2019-08-06 14:00:00,38.62,38.62,38.56,38.59,744211.0,33.4089,33.4089,33.357,33.383,744211.0
2019-08-06 14:10:00,38.59,38.68,38.58,38.67,611191.0,33.383,33.4608,33.3743,33.4522,611191.0
2019-08-06 14:20:00,38.68,38.71,38.65,38.7,465586.0,33.4608,33.4868,33.4349,33.4781,465586.0
2019-08-06 14:30:00,38.7,38.73,38.68,38.69,654903.0,33.4781,33.5041,33.4608,33.4695,654903.0
2019-08-06 14:40:00,38.68,38.71,38.66,38.68,530718.0,33.4608,33.4868,33.4435,33.4608,530718.0
2019-08-06 14:50:00,38.68,38.69,38.63,38.68,411785.0,33.4608,33.4695,33.4176,33.4608,411785.0
2019-08-06 15:00:00,38.69,38.72,38.67,38.69,595391.0,33.4695,33.4955,33.4522,33.4695,595391.0
2019-08-06 15:10:00,38.7,38.72,38.68,38.71,524644.0,33.4781,33.4955,33.4608,33.4868,524644.0
2019-08-06 15:20:00,38.71,38.72,38.65,38.67,381347.0,33.4868,33.4955,33.4349,33.4522,381347.0
2019-08-06 15:30:00,38.66,38.68,38.63,38.66,549799.0,33.4435,33.4608,33.4176,33.4435,549799.0
2019-08-06 15:40:00,38.66,38.69,38.64,38.66,493310.0,33.4435,33.4695,33.4262,33.4435,493310.0
2019-08-06 15:50:00,38.66,38.71,38.64,38.68,2272357.0,33.4435,33.4868,33.4262,33.4608,2272357.0
2019-08-07 09:30:00,38.34,38.41,38.26,38.39,1121398.0,33.1667,33.2273,33.0975,33.21,1121398.0
2019-08-07 09:40:00,38.39,38.39,38.16,38.2,1037904.0,33.21,33.21,33.011,33.0456,1037904.0
2019-08-07 09:50:00,38.2,38.27,38.19,38.25,1020182.0,33.0456,33.1062,33.037,33.0889,1020182.0
2019-08-07 10:00:00,38.25,38.37,38.21,38.36,801587.0,33.0889,33.1927,33.0543,33.184,801587.0
2019-08-07 10:10:00,38.37,38.5,38.37,38.47,978421.0,33.1927,33.3051,33.1927,33.2792,978421.0
2019-08-07 10:20:00,38.47,38.48,38.34,38.39,1558252.0,33.2792,33.2878,33.1667,33.21,1558252.0
2019-08-07 10:30:00,38.38,38.55,38.37,38.54,1117407.0,33.2013,33.3484,33.1927,33.3397,1117407.0
2019-08-07 10:40:00,38.54,38.54,38.45,38.54,846595.0,33.3397,33.3397,33.2619,33.3397,846595.0
2019-08-07 10:50:00,38.54,38.63,38.53,38.56,1284762.0,33.3397,33.4176,33.3311,33.357,1284762.0
2019-08-07 11:00:00,38.54,38.55,38.43,38.49,1114749.0,33.3397,33.3484,33.2446,33.2965,1114749.0
2019-08-07 11:10:00,38.49,38.54,38.45,38.5,500715.0,33.2965,33.3397,33.2619,33.3051,500715.0
2019-08-07 11:20:00,38.49,38.52,38.41,38.43,277628.0,33.2965,33.3224,33.2273,33.2446,277628.0
2019-08-07 11:30:00,38.43,38.48,38.4,38.44,241968.0,33.2446,33.2878,33.2186,33.2532,241968.0
2019-08-07 11:40:00,38.45,38.45,38.38,38.42,340256.0,33.2619,33.2619,33.2013,33.2359,340256.0
2019-08-07 11:50:00,38.42,38.47,38.38,38.41,438609.0,33.2359,33.2792,33.2013,33.2273,438609.0
2019-08-07 12:00:00,38.42,38.45,38.4,38.42,297841.0,33.2359,33.2619,33.2186,33.2359,297841.0
2019-08-07 12:10:00,38.42,38.47,38.39,38.44,210050.0,33.2359,33.2792,33.21,33.2532,210050.0
2019-08-07 12:20:00,38.43,38.46,38.38,38.45,439249.0,33.2446,33.2705,33.2013,33.2619,439249.0
2019-08-07 12:30:00,38.44,38.52,38.42,38.48,569451.0,33.2532,33.3224,33.2359,33.2878,569451.0
2019-08-07 12:40:00,38.48,38.54,38.47,38.52,365050.0,33.2878,33.3397,33.2792,33.3224,365050.0
2019-08-07 12:50:00,38.51,38.55,38.5,38.54,169708.0,33.3138,33.3484,33.3051,33.3397,169708.0
2019-08-07 13:00:00,38.54,38.59,38.51,38.59,695506.0,33.3397,33.383,33.3138,33.383,695506.0
2019-08-07 13:10:00,38.59,38.59,38.52,38.55,175555.0,33.383,33.383,33.3224,33.3484,175555.0
2019-08-07 13:20:00,38.55,38.61,38.53,38.6,220918.0,33.3484,33.4003,33.3311,33.3916,220918.0
2019-08-07 13:30:00,38.61,38.69,38.6,38.68,500246.0,33.4003,33.4695,33.3916,33.4608,500246.0
2019-08-07 13:40:00,38.68,38.7,38.66,38.69,253600.0,33.4608,33.4781,33.4435,33.4695,253600.0
2019-08-07 13:50:00,38.69,38.71,38.6,38.61,535737.0,33.4695,33.4868,33.3916,33.4003,535737.0
2019-08-07 14:00:00,38.61,38.71,38.61,38.69,685200.0,33.4003,33.4868,33.4003,33.4695,685200.0
2019-08-07 14:10:00,38.69,38.7,38.58,38.59,1554619.0,33.4695,33.4781,33.3743,33.383,1554619.0
2019-08-07 14:20:00,38.6,38.69,38.59,38.68,570774.0,33.3916,33.4695,33.383,33.4608,570774.0
2019-08-07 14:30:00,38.68,38.69,38.64,38.66,228420.0,33.4608,33.4695,33.4262,33.4435,228420.0
2019-08-07 14:40:00,38.66,38.75,38.65,38.71,272954.0,33.4435,33.5214,33.4349,33.4868,272954.0
2019-08-07 14:50:00,38.71,38.76,38.69,38.76,458835.0,33.4868,33.5301,33.4695,33.5301,458835.0
2019-08-07 15:00:00,38.75,38.76,38.68,38.69,628033.0,33.5214,33.5301,33.4608,33.4695,628033.0
2019-08-07 15:10:00,38.69,38.72,38.65,38.72,456174.0,33.4695,33.4955,33.4349,33.4955,456174.0
2019-08-07 15:20:00,38.72,38.74,38.69,38.73,532936.0,33.4955,33.5128,33.4695,33.5041,532936.0
2019-08-07 15:30:00,38.73,38.79,38.72,38.78,556296.0,33.5041,33.556,33.4955,33.5474,556296.0
2019-08-07 15:40:00,38.78,38.82,38.77,38.8,878210.0,33.5474,33.582,33.5387,33.5647,878210.0
2019-08-07 15:50:00,38.8,38.85,38.77,38.84,2349902.0,33.5647,33.6079,33.5387,33.5993,2349902.0
2019-08-08 09:30:00,38.94,39.01,38.91,38.96,950842.0,33.6858,33.7463,33.6598,33.7031,950842.0
2019-08-08 09:40:00,38.95,38.98,38.9,38.91,720959.0,33.6944,33.7204,33.6512,33.6598,720959.0
2019-08-08 09:50:00,38.9,38.98,38.84,38.96,529984.0,33.6512,33.7204,33.5993,33.7031,529984.0
2019-08-08 10:00:00,38.96,38.98,38.94,38.97,352404.0,33.7031,33.7204,33.6858,33.7117,352404.0
2019-08-08 10:10:00,38.96,38.98,38.92,38.97,318277.0,33.7031,33.7204,33.6685,33.7117,318277.0
2019-08-08 10:20:00,38.97,38.97,38.93,38.95,382776.0,33.7117,33.7117,33.6771,33.6944,382776.0
2019-08-08 10:30:00,38.95,39.06,38.95,39.02,662852.0,33.6944,33.7896,33.6944,33.755,662852.0
2019-08-08 10:40:00,39.02,39.02,38.97,38.98,552672.0,33.755,33.755,33.7117,33.7204,552672.0
2019-08-08 10:50:00,38.98,39.02,38.96,38.99,718338.0,33.7204,33.755,33.7031,33.729,718338.0
2019-08-08 11:00:00,38.99,39.0,38.97,38.98,587047.0,33.729,33.7377,33.7117,33.7204,587047.0
2019-08-08 11:10:00,38.98,39.03,38.97,39.02,423980.0,33.7204,33.7636,33.7117,33.755,423980.0
2019-08-08 11:20:00,39.02,39.03,38.98,38.98,504385.0,33.755,33.7636,33.7204,33.7204,504385.0
2019-08-08 11:30:00,38.98,39.07,38.97,39.06,585787.0,33.7204,33.7982,33.7117,33.7896,585787.0
2019-08-08 11:40:00,39.06,39.08,39.03,39.04,474552.0,33.7896,33.8069,33.7636,33.7723,474552.0
2019-08-08 11:50:00,39.04,39.06,39.03,39.05,368152.0,33.7723,33.7896,33.7636,33.7809,368152.0
2019-08-08 12:00:00,39.05,39.08,39.03,39.07,521430.0,33.7809,33.8069,33.7636,33.7982,521430.0
2019-08-08 12:10:00,39.07,39.09,39.04,39.08,372128.0,33.7982,33.8155,33.7723,33.8069,372128.0
2019-08-08 12:20:00,39.09,39.1,39.06,39.07,417508.0,33.8155,33.8242,33.7896,33.7982,417508.0
2019-08-08 12:30:00,39.07,39.11,39.07,39.09,439147.0,33.7982,33.8328,33.7982,33.8155,439147.0
2019-08-08 12:40:00,39.09,39.12,39.08,39.08,290099.0,33.8155,33.8415,33.8069,33.8069,290099.0
2019-08-08 12:50:00,39.09,39.13,39.08,39.12,260863.0,33.8155,33.8501,33.8069,33.8415,260863.0
2019-08-08 13:00:00,39.13,39.15,39.09,39.09,545472.0,33.8501,33.8674,33.8155,33.8155,545472.0
2019-08-08 13:10:00,39.09,39.11,39.07,39.08,369937.0,33.8155,33.8328,33.7982,33.8069,369937.0
2019-08-08 13:20:00,39.08,39.1,39.04,39.05,418621.0,33.8069,33.8242,33.7723,33.7809,418621.0
2019-08-08 13:30:00,39.05,39.09,39.05,39.08,266473.0,33.7809,33.8155,33.7809,33.8069,266473.0
2019-08-08 13:40:00,39.08,39.12,39.07,39.11,191773.0,33.8069,33.8415,33.7982,33.8328,191773.0
2019-08-08 13:50:00,39.1,39.12,39.08,39.09,417755.0,33.8242,33.8415,33.8069,33.8155,417755.0
2019-08-08 14:00:00,39.09,39.09,39.02,39.05,545597.0,33.8155,33.8155,33.755,33.7809,545597.0
2019-08-08 14:10:00,39.05,39.09,39.05,39.05,146221.0,33.7809,33.8155,33.7809,33.7809,146221.0
2019-08-08 14:20:00,39.06,39.07,39.05,39.06,208777.0,33.7896,33.7982,33.7809,33.7896,208777.0
2019-08-08 14:30:00,39.07,39.12,39.06,39.1,641413.0,33.7982,33.8415,33.7896,33.8242,641413.0
2019-08-08 14:40:00,39.1,39.13,39.06,39.08,272465.0,33.8242,33.8501,33.7896,33.8069,272465.0
2019-08-08 14:50:00,39.08,39.11,39.08,39.11,277436.0,33.8069,33.8328,33.8069,33.8328,277436.0
2019-08-08 15:00:00,39.11,39.14,39.1,39.13,202648.0,33.8328,33.8588,33.8242,33.8501,202648.0
2019-08-08 15:10:00,39.13,39.14,39.1,39.11,202081.0,33.8501,33.8588,33.8242,33.8328,202081.0
2019-08-08 15:20:00,39.11,39.14,39.1,39.14,169587.0,33.8328,33.8588,33.8242,33.8588,169587.0
2019-08-08 15:30:00,39.13,39.16,39.13,39.16,368309.0,33.8501,33.8761,33.8501,33.8761,368309.0
2019-08-08 15:40:00,39.16,39.19,39.13,39.13,528391.0,33.8761,33.902,33.8501,33.8501,528391.0
2019-08-08 15:50:00,39.13,39.17,39.1,39.16,2972564.0,33.8501,33.8847,33.8242,33.8761,2972564.0
2019-08-09 09:30:00,38.83,38.91,38.79,38.88,688483.0,33.5906,33.6598,33.556,33.6339,688483.0
2019-08-09 09:40:00,38.88,38.9,38.83,38.83,458043.0,33.6339,33.6512,33.5906,33.5906,458043.0
2019-08-09 09:50:00,38.83,38.84,38.75,38.76,646799.0,33.5906,33.5993,33.5214,33.5301,646799.0
2019-08-09 10:00:00,38.75,38.83,38.62,38.66,1439935.0,33.5214,33.5906,33.4089,33.4435,1439935.0
2019-08-09 10:10:00,38.66,38.74,38.6,38.65,955627.0,33.4435,33.5128,33.3916,33.4349,955627.0
2019-08-09 10:20:00,38.64,38.68,38.57,38.57,1484067.0,33.4262,33.4608,33.3657,33.3657,1484067.0
2019-08-09 10:30:00,38.57,38.59,38.51,38.57,580188.0,33.3657,33.383,33.3138,33.3657,580188.0
2019-08-09 10:40:00,38.57,38.63,38.54,38.62,401175.0,33.3657,33.4176,33.3397,33.4089,401175.0
2019-08-09 10:50:00,38.62,38.66,38.61,38.63,436464.0,33.4089,33.4435,33.4003,33.4176,436464.0
2019-08-09 11:00:00,38.62,38.64,38.56,38.58,526978.0,33.4089,33.4262,33.357,33.3743,526978.0
2019-08-09 11:10:00,38.59,38.65,38.57,38.61,289928.0,33.383,33.4349,33.3657,33.4003,289928.0
2019-08-09 11:20:00,38.61,38.61,38.49,38.5,396614.0,33.4003,33.4003,33.2965,33.3051,396614.0
2019-08-09 11:30:00,38.5,38.58,38.49,38.54,411464.0,33.3051,33.3743,33.2965,33.3397,411464.0
2019-08-09 11:40:00,38.54,38.62,38.53,38.62,566586.0,33.3397,33.4089,33.3311,33.4089,566586.0
2019-08-09 11:50:00,38.62,38.62,38.54,38.57,322566.0,33.4089,33.4089,33.3397,33.3657,322566.0
2019-08-09 12:00:00,38.56,38.61,38.55,38.59,270562.0,33.357,33.4003,33.3484,33.383,270562.0
2019-08-09 12:10:00,38.59,38.6,38.54,38.55,567751.0,33.383,33.3916,33.3397,33.3484,567751.0
2019-08-09 12:20:00,38.55,38.6,38.53,38.57,311733.0,33.3484,33.3916,33.3311,33.3657,311733.0
2019-08-09 12:30:00,38.58,38.62,38.57,38.62,569308.0,33.3743,33.4089,33.3657,33.4089,569308.0
2019-08-09 12:40:00,38.61,38.63,38.59,38.62,264402.0,33.4003,33.4176,33.383,33.4089,264402.0
2019-08-09 12:50:00,38.63,38.84,38.61,38.69,2793419.0,33.4176,33.5993,33.4003,33.4695,2793419.0
2019-08-09 13:00:00,38.69,38.74,38.68,38.73,765505.0,33.4695,33.5128,33.4608,33.5041,765505.0
2019-08-09 13:10:00,38.73,38.78,38.71,38.77,817730.0,33.5041,33.5474,33.4868,33.5387,817730.0
2019-08-09 13:20:00,38.77,38.85,38.75,38.82,602988.0,33.5387,33.6079,33.5214,33.582,602988.0
2019-08-09 13:30:00,38.83,38.9,38.82,38.84,1026966.0,33.5906,33.6512,33.582,33.5993,1026966.0
2019-08-09 13:40:00,38.83,38.84,38.79,38.84,385462.0,33.5906,33.5993,33.556,33.5993,385462.0
2019-08-09 13:50:00,38.84,38.84,38.78,38.79,180661.0,33.5993,33.5993,33.5474,33.556,180661.0
2019-08-09 14:00:00,38.79,38.81,38.76,38.79,215172.0,33.556,33.5733,33.5301,33.556,215172.0
2019-08-09 14:10:00,38.8,38.8,38.77,38.79,283831.0,33.5647,33.5647,33.5387,33.556,283831.0
2019-08-09 14:20:00,38.79,38.84,38.76,38.82,350127.0,33.556,33.5993,33.5301,33.582,350127.0
2019-08-09 14:30:00,38.82,38.85,38.77,38.79,440938.0,33.582,33.6079,33.5387,33.556,440938.0
2019-08-09 14:40:00,38.79,38.82,38.78,38.81,515684.0,33.556,33.582,33.5474,33.5733,515684.0
2019-08-09 14:50:00,38.81,38.83,38.79,38.82,326053.0,33.5733,33.5906,33.556,33.582,326053.0
2019-08-09 15:00:00,38.82,38.86,38.81,38.84,322899.0,33.582,33.6166,33.5733,33.5993,322899.0
2019-08-09 15:10:00,38.84,38.86,38.82,38.84,209533.0,33.5993,33.6166,33.582,33.5993,209533.0
2019-08-09 15:20:00,38.84,38.86,38.83,38.84,250673.0,33.5993,33.6166,33.5906,33.5993,250673.0
2019-08-09 15:30:00,38.84,38.88,38.84,38.87,759504.0,33.5993,33.6339,33.5993,33.6252,759504.0
2019-08-09 15:40:00,38.87,38.87,38.82,38.83,593379.0,33.6252,33.6252,33.582,33.5906,593379.0
2019-08-09 15:50:00,38.83,38.83,38.74,38.74,2058270.0,33.5906,33.5906,33.5128,33.5128,2058270.0
2019-08-12 09:30:00,38.2,38.25,38.12,38.16,1105806.0,33.0456,33.0889,32.9764,33.011,1105806.0
2019-08-12 09:40:00,38.16,38.24,38.14,38.23,992221.0,33.011,33.0802,32.9937,33.0716,992221.0
2019-08-12 09:50:00,38.23,38.27,38.22,38.26,642808.0,33.0716,33.1062,33.0629,33.0975,642808.0
2019-08-12 10:00:00,38.26,38.29,38.19,38.2,458051.0,33.0975,33.1235,33.037,33.0456,458051.0
2019-08-12 10:10:00,38.2,38.29,38.17,38.28,607683.0,33.0456,33.1235,33.0197,33.1148,607683.0
2019-08-12 10:20:00,38.28,38.35,38.26,38.31,645555.0,33.1148,33.1754,33.0975,33.1408,645555.0
2019-08-12 10:30:00,38.31,38.34,38.3,38.33,293560.0,33.1408,33.1667,33.1321,33.1581,293560.0
2019-08-12 10:40:00,38.33,38.36,38.26,38.28,335125.0,33.1581,33.184,33.0975,33.1148,335125.0
2019-08-12 10:50:00,38.27,38.38,38.27,38.36,371325.0,33.1062,33.2013,33.1062,33.184,371325.0
2019-08-12 11:00:00,38.35,38.36,38.26,38.27,363772.0,33.1754,33.184,33.0975,33.1062,363772.0
2019-08-12 11:10:00,38.26,38.27,38.19,38.25,770615.0,33.0975,33.1062,33.037,33.0889,770615.0
2019-08-12 11:20:00,38.25,38.31,38.24,38.28,641440.0,33.0889,33.1408,33.0802,33.1148,641440.0
2019-08-12 11:30:00,38.29,38.31,38.25,38.27,595913.0,33.1235,33.1408,33.0889,33.1062,595913.0
2019-08-12 11:40:00,38.27,38.36,38.26,38.35,484618.0,33.1062,33.184,33.0975,33.1754,484618.0
2019-08-12 11:50:00,38.35,38.36,38.32,38.33,192954.0,33.1754,33.184,33.1494,33.1581,192954.0
2019-08-12 12:00:00,38.32,38.35,38.29,38.34,294727.0,33.1494,33.1754,33.1235,33.1667,294727.0
2019-08-12 12:10:00,38.34,38.36,38.31,38.34,204613.0,33.1667,33.184,33.1408,33.1667,204613.0
2019-08-12 12:20:00,38.34,38.37,38.33,38.35,267504.0,33.1667,33.1927,33.1581,33.1754,267504.0
2019-08-12 12:30:00,38.36,38.38,38.33,38.36,225045.0,33.184,33.2013,33.1581,33.184,225045.0
2019-08-12 12:40:00,38.36,38.36,38.27,38.33,349150.0,33.184,33.184,33.1062,33.1581,349150.0
2019-08-12 12:50:00,38.32,38.34,38.28,38.3,252451.0,33.1494,33.1667,33.1148,33.1321,252451.0
2019-08-12 13:00:00,38.29,38.32,38.27,38.29,198396.0,33.1235,33.1494,33.1062,33.1235,198396.0
2019-08-12 13:10:00,38.29,38.33,38.26,38.29,228322.0,33.1235,33.1581,33.0975,33.1235,228322.0
2019-08-12 13:20:00,38.29,38.32,38.28,38.3,124364.0,33.1235,33.1494,33.1148,33.1321,124364.0
2019-08-12 13:30:00,38.3,38.31,38.25,38.26,335187.0,33.1321,33.1408,33.0889,33.0975,335187.0
2019-08-12 13:40:00,38.26,38.26,38.19,38.22,744891.0,33.0975,33.0975,33.037,33.0629,744891.0
2019-08-12 13:50:00,38.22,38.25,38.21,38.25,198509.0,33.0629,33.0889,33.0543,33.0889,198509.0
2019-08-12 14:00:00,38.24,38.28,38.23,38.25,339776.0,33.0802,33.1148,33.0716,33.0889,339776.0
2019-08-12 14:10:00,38.25,38.27,38.22,38.22,280448.0,33.0889,33.1062,33.0629,33.0629,280448.0
2019-08-12 14:20:00,38.22,38.24,38.2,38.2,271543.0,33.0629,33.0802,33.0456,33.0456,271543.0
2019-08-12 14:30:00,38.2,38.24,38.2,38.2,359715.0,33.0456,33.0802,33.0456,33.0456,359715.0
2019-08-12 14:40:00,38.2,38.2,38.14,38.16,774907.0,33.0456,33.0456,32.9937,33.011,774907.0
2019-08-12 14:50:00,38.16,38.22,38.15,38.19,660919.0,33.011,33.0629,33.0024,33.037,660919.0
2019-08-12 15:00:00,38.19,38.27,38.17,38.25,809046.0,33.037,33.1062,33.0197,33.0889,809046.0
2019-08-12 15:10:00,38.24,38.27,38.23,38.26,278709.0,33.0802,33.1062,33.0716,33.0975,278709.0
2019-08-12 15:20:00,38.25,38.31,38.25,38.3,378962.0,33.0889,33.1408,33.0889,33.1321,378962.0
2019-08-12 15:30:00,38.3,38.31,38.26,38.31,185186.0,33.1321,33.1408,33.0975,33.1408,185186.0
2019-08-12 15:40:00,38.3,38.31,38.25,38.25,277424.0,33.1321,33.1408,33.0889,33.0889,277424.0
2019-08-12 15:50:00,38.25,38.3,38.25,38.27,1760043.0,33.0889,33.1321,33.0889,33.1062,1760043.0
2019-08-13 09:30:00,38.09,38.41,38.01,38.41,3013707.0,32.9505,33.2273,32.8813,33.2273,3013707.0
2019-08-13 09:40:00,38.4,38.99,38.29,38.9,4638581.0,33.2186,33.729,33.1235,33.6512,4638581.0
2019-08-13 09:50:00,38.91,39.02,38.82,38.93,2655957.0,33.6598,33.755,33.582,33.6771,2655957.0
2019-08-13 10:00:00,38.93,38.95,38.77,38.87,1442461.0,33.6771,33.6944,33.5387,33.6252,1442461.0
2019-08-13 10:10:00,38.88,38.98,38.77,38.98,1532808.0,33.6339,33.7204,33.5387,33.7204,1532808.0
2019-08-13 10:20:00,38.98,39.18,38.91,39.14,2407867.0,33.7204,33.8934,33.6598,33.8588,2407867.0
2019-08-13 10:30:00,39.15,39.19,39.05,39.07,2092071.0,33.8674,33.902,33.7809,33.7982,2092071.0
2019-08-13 10:40:00,39.06,39.08,38.94,38.95,1435225.0,33.7896,33.8069,33.6858,33.6944,1435225.0
2019-08-13 10:50:00,38.95,38.96,38.85,38.86,891559.0,33.6944,33.7031,33.6079,33.6166,891559.0
2019-08-13 11:00:00,38.85,38.9,38.82,38.9,904941.0,33.6079,33.6512,33.582,33.6512,904941.0
2019-08-13 11:10:00,38.9,38.94,38.68,38.74,1849162.0,33.6512,33.6858,33.4608,33.5128,1849162.0
2019-08-13 11:20:00,38.75,38.85,38.72,38.82,2592055.0,33.5214,33.6079,33.4955,33.582,2592055.0
2019-08-13 11:30:00,38.82,38.92,38.75,38.92,1107478.0,33.582,33.6685,33.5214,33.6685,1107478.0
2019-08-13 11:40:00,38.92,38.95,38.87,38.89,637530.0,33.6685,33.6944,33.6252,33.6425,637530.0
2019-08-13 11:50:00,38.89,38.96,38.84,38.96,1291287.0,33.6425,33.7031,33.5993,33.7031,1291287.0
2019-08-13 12:00:00,38.97,38.97,38.89,38.94,508830.0,33.7117,33.7117,33.6425,33.6858,508830.0
2019-08-13 12:10:00,38.94,38.97,38.91,38.94,323357.0,33.6858,33.7117,33.6598,33.6858,323357.0
2019-08-13 12:20:00,38.94,38.99,38.91,38.91,590222.0,33.6858,33.729,33.6598,33.6598,590222.0
2019-08-13 12:30:00,38.91,38.92,38.85,38.88,396095.0,33.6598,33.6685,33.6079,33.6339,396095.0
2019-08-13 12:40:00,38.89,38.92,38.87,38.91,301693.0,33.6425,33.6685,33.6252,33.6598,301693.0
2019-08-13 12:50:00,38.91,38.93,38.82,38.85,267708.0,33.6598,33.6771,33.582,33.6079,267708.0
2019-08-13 13:00:00,38.85,38.9,38.83,38.89,223568.0,33.6079,33.6512,33.5906,33.6425,223568.0
2019-08-13 13:10:00,38.89,38.91,38.69,38.72,1425486.0,33.6425,33.6598,33.4695,33.4955,1425486.0
2019-08-13 13:20:00,38.72,38.81,38.65,38.8,1436787.0,33.4955,33.5733,33.4349,33.5647,1436787.0
2019-08-13 13:30:00,38.8,38.89,38.78,38.85,790033.0,33.5647,33.6425,33.5474,33.6079,790033.0
2019-08-13 13:40:00,38.85,38.86,38.81,38.82,606266.0,33.6079,33.6166,33.5733,33.582,606266.0
2019-08-13 13:50:00,38.82,38.84,38.8,38.83,408203.0,33.582,33.5993,33.5647,33.5906,408203.0
2019-08-13 14:00:00,38.83,38.84,38.81,38.83,187732.0,33.5906,33.5993,33.5733,33.5906,187732.0
2019-08-13 14:10:00,38.83,38.87,38.82,38.86,392863.0,33.5906,33.6252,33.582,33.6166,392863.0
2019-08-13 14:20:00,38.87,38.92,38.85,38.92,408368.0,33.6252,33.6685,33.6079,33.6685,408368.0
2019-08-13 14:30:00,38.92,38.98,38.91,38.95,496401.0,33.6685,33.7204,33.6598,33.6944,496401.0
2019-08-13 14:40:00,38.95,38.95,38.91,38.93,415103.0,33.6944,33.6944,33.6598,33.6771,415103.0
2019-08-13 14:50:00,38.93,38.95,38.92,38.93,367655.0,33.6771,33.6944,33.6685,33.6771,367655.0
2019-08-13 15:00:00,38.92,38.94,38.89,38.92,298163.0,33.6685,33.6858,33.6425,33.6685,298163.0
2019-08-13 15:10:00,38.91,38.93,38.91,38.91,161631.0,33.6598,33.6771,33.6598,33.6598,161631.0
2019-08-13 15:20:00,38.91,38.92,38.9,38.91,414480.0,33.6598,33.6685,33.6512,33.6598,414480.0
2019-08-13 15:30:00,38.91,38.92,38.88,38.89,241801.0,33.6598,33.6685,33.6339,33.6425,241801.0
2019-08-13 15:40:00,38.89,38.9,38.81,38.83,1343499.0,33.6425,33.6512,33.5733,33.5906,1343499.0
2019-08-13 15:50:00,38.82,38.87,38.79,38.85,3448971.0,33.582,33.6252,33.556,33.6079,3448971.0
2019-08-14 09:30:00,37.86,37.97,37.81,37.97,2878664.0,32.7515,32.8466,32.7082,32.8466,2878664.0
2019-08-14 09:40:00,37.97,37.97,37.86,37.9,1600611.0,32.8466,32.8466,32.7515,32.7861,1600611.0
2019-08-14 09:50:00,37.89,38.02,37.87,37.98,1350313.0,32.7774,32.8899,32.7601,32.8553,1350313.0
2019-08-14 10:00:00,37.98,37.99,37.87,37.9,1514907.0,32.8553,32.864,32.7601,32.7861,1514907.0
2019-08-14 10:10:00,37.89,37.9,37.82,37.87,1422253.0,32.7774,32.7861,32.7169,32.7601,1422253.0
2019-08-14 10:20:00,37.88,37.95,37.86,37.93,1824884.0,32.7688,32.8293,32.7515,32.812,1824884.0
2019-08-14 10:30:00,37.93,37.94,37.87,37.88,873706.0,32.812,32.8207,32.7601,32.7688,873706.0
2019-08-14 10:40:00,37.88,37.95,37.85,37.89,1099348.0,32.7688,32.8293,32.7428,32.7774,1099348.0
2019-08-14 10:50:00,37.88,37.9,37.83,37.85,637207.0,32.7688,32.7861,32.7255,32.7428,637207.0
2019-08-14 11:00:00,37.86,37.87,37.79,37.83,1048080.0,32.7515,32.7601,32.6909,32.7255,1048080.0
2019-08-14 11:10:00,37.84,37.84,37.77,37.82,693086.0,32.7342,32.7342,32.6736,32.7169,693086.0
2019-08-14 11:20:00,37.82,37.92,37.81,37.88,589034.0,32.7169,32.8034,32.7082,32.7688,589034.0
2019-08-14 11:30:00,37.88,37.94,37.87,37.91,922351.0,32.7688,32.8207,32.7601,32.7947,922351.0
2019-08-14 11:40:00,37.91,37.92,37.77,37.8,976744.0,32.7947,32.8034,32.6736,32.6996,976744.0
2019-08-14 11:50:00,37.8,37.86,37.76,37.81,697840.0,32.6996,32.7515,32.665,32.7082,697840.0
2019-08-14 12:00:00,37.81,37.82,37.75,37.76,642915.0,32.7082,32.7169,32.6563,32.665,642915.0
2019-08-14 12:10:00,37.76,37.81,37.73,37.8,728984.0,32.665,32.7082,32.639,32.6996,728984.0
2019-08-14 12:20:00,37.8,37.85,37.78,37.84,847404.0,32.6996,32.7428,32.6823,32.7342,847404.0
2019-08-14 12:30:00,37.84,37.89,37.84,37.86,1061390.0,32.7342,32.7774,32.7342,32.7515,1061390.0
2019-08-14 12:40:00,37.86,37.87,37.8,37.8,528603.0,32.7515,32.7601,32.6996,32.6996,528603.0
2019-08-14 12:50:00,37.8,37.83,37.77,37.79,595258.0,32.6996,32.7255,32.6736,32.6909,595258.0
2019-08-14 13:00:00,37.78,37.8,37.75,37.78,995400.0,32.6823,32.6996,32.6563,32.6823,995400.0
2019-08-14 13:10:00,37.78,37.83,37.77,37.78,549516.0,32.6823,32.7255,32.6736,32.6823,549516.0
2019-08-14 13:20:00,37.78,37.96,37.78,37.88,918954.0,32.6823,32.838,32.6823,32.7688,918954.0
2019-08-14 13:30:00,37.87,37.96,37.87,37.94,526263.0,32.7601,32.838,32.7601,32.8207,526263.0
2019-08-14 13:40:00,37.94,37.97,37.89,37.9,359230.0,32.8207,32.8466,32.7774,32.7861,359230.0
2019-08-14 13:50:00,37.9,37.91,37.85,37.87,494098.0,32.7861,32.7947,32.7428,32.7601,494098.0
2019-08-14 14:00:00,37.87,37.88,37.79,37.8,1185021.0,32.7601,32.7688,32.6909,32.6996,1185021.0
2019-08-14 14:10:00,37.8,37.86,37.79,37.83,364904.0,32.6996,32.7515,32.6909,32.7255,364904.0
2019-08-14 14:20:00,37.82,37.83,37.76,37.77,383972.0,32.7169,32.7255,32.665,32.6736,383972.0
2019-08-14 14:30:00,37.77,37.79,37.72,37.73,319516.0,32.6736,32.6909,32.6304,32.639,319516.0
2019-08-14 14:40:00,37.73,37.78,37.71,37.73,628081.0,32.639,32.6823,32.6217,32.639,628081.0
2019-08-14 14:50:00,37.73,37.79,37.72,37.77,529093.0,32.639,32.6909,32.6304,32.6736,529093.0
2019-08-14 15:00:00,37.77,37.87,37.75,37.82,1252942.0,32.6736,32.7601,32.6563,32.7169,1252942.0
2019-08-14 15:10:00,37.82,37.84,37.76,37.76,488109.0,32.7169,32.7342,32.665,32.665,488109.0
2019-08-14 15:20:00,37.76,37.85,37.74,37.8,612047.0,32.665,32.7428,32.6477,32.6996,612047.0
2019-08-14 15:30:00,37.8,37.81,37.74,37.79,1043883.0,32.6996,32.7082,32.6477,32.6909,1043883.0
2019-08-14 15:40:00,37.79,37.82,37.72,37.73,1800617.0,32.6909,32.7169,32.6304,32.639,1800617.0
2019-08-14 15:50:00,37.73,37.76,37.66,37.67,5142135.0,32.639,32.665,32.5785,32.5871,5142135.0
2019-08-15 09:30:00,38.21,38.33,38.1,38.12,1776955.0,33.0543,33.1581,32.9591,32.9764,1776955.0
2019-08-15 09:40:00,38.12,38.23,38.06,38.19,1579760.0,32.9764,33.0716,32.9245,33.037,1579760.0
2019-08-15 09:50:00,38.18,38.24,38.15,38.2,1140827.0,33.0283,33.0802,33.0024,33.0456,1140827.0
2019-08-15 10:00:00,38.2,38.23,38.09,38.16,1014866.0,33.0456,33.0716,32.9505,33.011,1014866.0
2019-08-15 10:10:00,38.16,38.22,38.12,38.15,923783.0,33.011,33.0629,32.9764,33.0024,923783.0
2019-08-15 10:20:00,38.15,38.19,38.09,38.09,499525.0,33.0024,33.037,32.9505,32.9505,499525.0
2019-08-15 10:30:00,38.09,38.13,38.04,38.07,987888.0,32.9505,32.9851,32.9072,32.9332,987888.0
2019-08-15 10:40:00,38.06,38.15,38.04,38.09,611344.0,32.9245,33.0024,32.9072,32.9505,611344.0
2019-08-15 10:50:00,38.09,38.14,38.04,38.06,542943.0,32.9505,32.9937,32.9072,32.9245,542943.0
2019-08-15 11:00:00,38.06,38.07,38.01,38.05,596013.0,32.9245,32.9332,32.8813,32.9159,596013.0
2019-08-15 11:10:00,38.05,38.06,37.96,38.02,995417.0,32.9159,32.9245,32.838,32.8899,995417.0
2019-08-15 11:20:00,38.01,38.11,37.98,38.09,504085.0,32.8813,32.9678,32.8553,32.9505,504085.0
2019-08-15 11:30:00,38.09,38.13,38.08,38.13,596881.0,32.9505,32.9851,32.9418,32.9851,596881.0
2019-08-15 11:40:00,38.13,38.14,38.08,38.09,621354.0,32.9851,32.9937,32.9418,32.9505,621354.0
2019-08-15 11:50:00,38.1,38.17,38.07,38.17,629904.0,32.9591,33.0197,32.9332,33.0197,629904.0
2019-08-15 12:00:00,38.17,38.29,38.14,38.25,926425.0,33.0197,33.1235,32.9937,33.0889,926425.0
2019-08-15 12:10:00,38.25,38.27,38.23,38.23,656753.0,33.0889,33.1062,33.0716,33.0716,656753.0
2019-08-15 12:20:00,38.24,38.25,38.17,38.19,592436.0,33.0802,33.0889,33.0197,33.037,592436.0
2019-08-15 12:30:00,38.19,38.25,38.18,38.22,557671.0,33.037,33.0889,33.0283,33.0629,557671.0
2019-08-15 12:40:00,38.22,38.23,38.2,38.21,500283.0,33.0629,33.0716,33.0456,33.0543,500283.0
2019-08-15 12:50:00,38.21,38.23,38.17,38.2,505533.0,33.0543,33.0716,33.0197,33.0456,505533.0
2019-08-15 13:00:00,38.2,38.24,38.19,38.2,470943.0,33.0456,33.0802,33.037,33.0456,470943.0
2019-08-15 13:10:00,38.2,38.23,38.17,38.22,467635.0,33.0456,33.0716,33.0197,33.0629,467635.0
2019-08-15 13:20:00,38.22,38.24,38.17,38.2,587741.0,33.0629,33.0802,33.0197,33.0456,587741.0
2019-08-15 13:30:00,38.2,38.23,38.17,38.19,467398.0,33.0456,33.0716,33.0197,33.037,467398.0
2019-08-15 13:40:00,38.19,38.2,38.09,38.12,587243.0,33.037,33.0456,32.9505,32.9764,587243.0
2019-08-15 13:50:00,38.12,38.14,38.05,38.08,965025.0,32.9764,32.9937,32.9159,32.9418,965025.0
2019-08-15 14:00:00,38.08,38.13,38.05,38.11,566224.0,32.9418,32.9851,32.9159,32.9678,566224.0
2019-08-15 14:10:00,38.12,38.19,38.12,38.15,481835.0,32.9764,33.037,32.9764,33.0024,481835.0
2019-08-15 14:20:00,38.14,38.22,38.14,38.2,607828.0,32.9937,33.0629,32.9937,33.0456,607828.0
2019-08-15 14:30:00,38.2,38.22,38.15,38.18,629609.0,33.0456,33.0629,33.0024,33.0283,629609.0
2019-08-15 14:40:00,38.18,38.22,38.16,38.2,853326.0,33.0283,33.0629,33.011,33.0456,853326.0
2019-08-15 14:50:00,38.2,38.21,38.15,38.2,594787.0,33.0456,33.0543,33.0024,33.0456,594787.0
2019-08-15 15:00:00,38.2,38.26,38.19,38.25,696708.0,33.0456,33.0975,33.037,33.0889,696708.0
2019-08-15 15:10:00,38.25,38.25,38.21,38.23,571575.0,33.0889,33.0889,33.0543,33.0716,571575.0
2019-08-15 15:20:00,38.23,38.25,38.2,38.2,256634.0,33.0716,33.0889,33.0456,33.0456,256634.0
2019-08-15 15:30:00,38.2,38.23,38.19,38.22,487996.0,33.0456,33.0716,33.037,33.0629,487996.0
2019-08-15 15:40:00,38.22,38.27,38.2,38.26,682490.0,33.0629,33.1062,33.0456,33.0975,682490.0
2019-08-15 15:50:00,38.26,38.27,38.18,38.19,1815403.0,33.0975,33.1062,33.0283,33.037,1815403.0
2019-08-16 09:30:00,38.47,38.54,38.47,38.52,766659.0,33.2792,33.3397,33.2792,33.3224,766659.0
2019-08-16 09:40:00,38.52,38.54,38.48,38.51,463125.0,33.3224,33.3397,33.2878,33.3138,463125.0
2019-08-16 09:50:00,38.51,38.55,38.5,38.52,638594.0,33.3138,33.3484,33.3051,33.3224,638594.0
2019-08-16 10:00:00,38.52,38.55,38.5,38.51,694869.0,33.3224,33.3484,33.3051,33.3138,694869.0
2019-08-16 10:10:00,38.51,38.54,38.5,38.5,390453.0,33.3138,33.3397,33.3051,33.3051,390453.0
2019-08-16 10:20:00,38.5,38.63,38.49,38.53,1780318.0,33.3051,33.4176,33.2965,33.3311,1780318.0
2019-08-16 10:30:00,38.53,38.56,38.51,38.51,475628.0,33.3311,33.357,33.3138,33.3138,475628.0
2019-08-16 10:40:00,38.52,38.61,38.5,38.59,378613.0,33.3224,33.4003,33.3051,33.383,378613.0
2019-08-16 10:50:00,38.6,38.66,38.59,38.65,693000.0,33.3916,33.4435,33.383,33.4349,693000.0
2019-08-16 11:00:00,38.65,38.68,38.62,38.64,344158.0,33.4349,33.4608,33.4089,33.4262,344158.0
2019-08-16 11:10:00,38.64,38.65,38.57,38.61,423642.0,33.4262,33.4349,33.3657,33.4003,423642.0
2019-08-16 11:20:00,38.61,38.63,38.6,38.6,369814.0,33.4003,33.4176,33.3916,33.3916,369814.0
2019-08-16 11:30:00,38.6,38.61,38.57,38.59,805922.0,33.3916,33.4003,33.3657,33.383,805922.0
2019-08-16 11:40:00,38.59,38.62,38.58,38.62,380264.0,33.383,33.4089,33.3743,33.4089,380264.0
2019-08-16 11:50:00,38.62,38.64,38.59,38.6,495698.0,33.4089,33.4262,33.383,33.3916,495698.0
2019-08-16 12:00:00,38.6,38.62,38.58,38.61,687530.0,33.3916,33.4089,33.3743,33.4003,687530.0
2019-08-16 12:10:00,38.62,38.62,38.57,38.59,259050.0,33.4089,33.4089,33.3657,33.383,259050.0
2019-08-16 12:20:00,38.59,38.63,38.59,38.62,331599.0,33.383,33.4176,33.383,33.4089,331599.0
2019-08-16 12:30:00,38.62,38.67,38.61,38.66,395092.0,33.4089,33.4522,33.4003,33.4435,395092.0
2019-08-16 12:40:00,38.67,38.68,38.65,38.66,231223.0,33.4522,33.4608,33.4349,33.4435,231223.0
2019-08-16 12:50:00,38.66,38.67,38.63,38.65,327065.0,33.4435,33.4522,33.4176,33.4349,327065.0
2019-08-16 13:00:00,38.65,38.66,38.63,38.66,199134.0,33.4349,33.4435,33.4176,33.4435,199134.0
2019-08-16 13:10:00,38.66,38.67,38.64,38.66,198959.0,33.4435,33.4522,33.4262,33.4435,198959.0
2019-08-16 13:20:00,38.66,38.67,38.65,38.66,145706.0,33.4435,33.4522,33.4349,33.4435,145706.0
2019-08-16 13:30:00,38.66,38.66,38.63,38.64,323975.0,33.4435,33.4435,33.4176,33.4262,323975.0
2019-08-16 13:40:00,38.64,38.64,38.62,38.64,201920.0,33.4262,33.4262,33.4089,33.4262,201920.0
2019-08-16 13:50:00,38.64,38.64,38.63,38.64,138612.0,33.4262,33.4262,33.4176,33.4262,138612.0
2019-08-16 14:00:00,38.64,38.65,38.62,38.64,239843.0,33.4262,33.4349,33.4089,33.4262,239843.0
2019-08-16 14:10:00,38.64,38.67,38.63,38.67,168125.0,33.4262,33.4522,33.4176,33.4522,168125.0
2019-08-16 14:20:00,38.66,38.67,38.65,38.66,334022.0,33.4435,33.4522,33.4349,33.4435,334022.0
2019-08-16 14:30:00,38.66,38.67,38.64,38.65,228057.0,33.4435,33.4522,33.4262,33.4349,228057.0
2019-08-16 14:40:00,38.65,38.68,38.64,38.67,274187.0,33.4349,33.4608,33.4262,33.4522,274187.0
2019-08-16 14:50:00,38.68,38.69,38.67,38.68,479365.0,33.4608,33.4695,33.4522,33.4608,479365.0
2019-08-16 15:00:00,38.68,38.69,38.66,38.69,416446.0,33.4608,33.4695,33.4435,33.4695,416446.0
2019-08-16 15:10:00,38.69,38.7,38.67,38.69,250947.0,33.4695,33.4781,33.4522,33.4695,250947.0
2019-08-16 15:20:00,38.69,38.7,38.67,38.68,317227.0,33.4695,33.4781,33.4522,33.4608,317227.0
2019-08-16 15:30:00,38.68,38.68,38.64,38.65,474791.0,33.4608,33.4608,33.4262,33.4349,474791.0
2019-08-16 15:40:00,38.65,38.67,38.63,38.66,1373583.0,33.4349,33.4522,33.4176,33.4435,1373583.0
2019-08-16 15:50:00,38.67,38.69,38.6,38.61,4524858.0,33.4522,33.4695,33.3916,33.4003,4524858.0
2019-08-19 09:30:00,39.43,39.47,39.36,39.36,1492539.0,34.1096,34.1443,34.0491,34.0491,1492539.0
2019-08-19 09:40:00,39.37,39.41,39.3,39.3,1155399.0,34.0577,34.0923,33.9972,33.9972,1155399.0
2019-08-19 09:50:00,39.3,39.31,39.24,39.26,487313.0,33.9972,34.0058,33.9453,33.9626,487313.0
2019-08-19 10:00:00,39.26,39.27,39.21,39.21,569980.0,33.9626,33.9712,33.9193,33.9193,569980.0
2019-08-19 10:10:00,39.21,39.23,39.19,39.2,404523.0,33.9193,33.9366,33.902,33.9107,404523.0
2019-08-19 10:20:00,39.2,39.22,39.17,39.2,784771.0,33.9107,33.928,33.8847,33.9107,784771.0
2019-08-19 10:30:00,39.19,39.21,39.17,39.21,361482.0,33.902,33.9193,33.8847,33.9193,361482.0
2019-08-19 10:40:00,39.21,39.21,39.13,39.17,445623.0,33.9193,33.9193,33.8501,33.8847,445623.0
2019-08-19 10:50:00,39.17,39.18,39.13,39.13,218363.0,33.8847,33.8934,33.8501,33.8501,218363.0
2019-08-19 11:00:00,39.14,39.19,39.13,39.16,346753.0,33.8588,33.902,33.8501,33.8761,346753.0
2019-08-19 11:10:00,39.16,39.2,39.16,39.18,581953.0,33.8761,33.9107,33.8761,33.8934,581953.0
2019-08-19 11:20:00,39.18,39.19,39.15,39.17,131482.0,33.8934,33.902,33.8674,33.8847,131482.0
2019-08-19 11:30:00,39.16,39.17,39.13,39.15,436496.0,33.8761,33.8847,33.8501,33.8674,436496.0
2019-08-19 11:40:00,39.15,39.16,39.08,39.09,564552.0,33.8674,33.8761,33.8069,33.8155,564552.0
2019-08-19 11:50:00,39.1,39.1,39.07,39.09,614026.0,33.8242,33.8242,33.7982,33.8155,614026.0
2019-08-19 12:00:00,39.09,39.09,39.05,39.08,261627.0,33.8155,33.8155,33.7809,33.8069,261627.0
2019-08-19 12:10:00,39.07,39.08,39.07,39.08,125458.0,33.7982,33.8069,33.7982,33.8069,125458.0
2019-08-19 12:20:00,39.08,39.09,39.05,39.07,265808.0,33.8069,33.8155,33.7809,33.7982,265808.0
2019-08-19 12:30:00,39.07,39.08,39.04,39.08,187813.0,33.7982,33.8069,33.7723,33.8069,187813.0
2019-08-19 12:40:00,39.08,39.12,39.07,39.11,384318.0,33.8069,33.8415,33.7982,33.8328,384318.0
2019-08-19 12:50:00,39.11,39.11,39.07,39.08,119911.0,33.8328,33.8328,33.7982,33.8069,119911.0
2019-08-19 13:00:00,39.08,39.12,39.08,39.11,191627.0,33.8069,33.8415,33.8069,33.8328,191627.0
2019-08-19 13:10:00,39.11,39.11,39.09,39.11,109582.0,33.8328,33.8328,33.8155,33.8328,109582.0
2019-08-19 13:20:00,39.11,39.13,39.11,39.12,169937.0,33.8328,33.8501,33.8328,33.8415,169937.0
2019-08-19 13:30:00,39.12,39.13,39.1,39.11,537839.0,33.8415,33.8501,33.8242,33.8328,537839.0
2019-08-19 13:40:00,39.1,39.11,39.06,39.07,1013754.0,33.8242,33.8328,33.7896,33.7982,1013754.0
2019-08-19 13:50:00,39.08,39.09,39.07,39.08,119436.0,33.8069,33.8155,33.7982,33.8069,119436.0
2019-08-19 14:00:00,39.08,39.09,39.06,39.07,323257.0,33.8069,33.8155,33.7896,33.7982,323257.0
2019-08-19 14:10:00,39.07,39.07,39.05,39.06,217313.0,33.7982,33.7982,33.7809,33.7896,217313.0
2019-08-19 14:20:00,39.06,39.1,39.05,39.09,600634.0,33.7896,33.8242,33.7809,33.8155,600634.0
2019-08-19 14:30:00,39.09,39.13,39.09,39.11,1029923.0,33.8155,33.8501,33.8155,33.8328,1029923.0
2019-08-19 14:40:00,39.11,39.12,39.1,39.11,239644.0,33.8328,33.8415,33.8242,33.8328,239644.0
2019-08-19 14:50:00,39.1,39.13,39.09,39.09,397828.0,33.8242,33.8501,33.8155,33.8155,397828.0
2019-08-19 15:00:00,39.09,39.12,39.08,39.11,522060.0,33.8155,33.8415,33.8069,33.8328,522060.0
2019-08-19 15:10:00,39.11,39.13,39.09,39.13,492464.0,33.8328,33.8501,33.8155,33.8501,492464.0
2019-08-19 15:20:00,39.13,39.13,39.11,39.13,341994.0,33.8501,33.8501,33.8328,33.8501,341994.0
2019-08-19 15:30:00,39.13,39.14,39.12,39.14,368965.0,33.8501,33.8588,33.8415,33.8588,368965.0
2019-08-19 15:40:00,39.13,39.14,39.1,39.11,310259.0,33.8501,33.8588,33.8242,33.8328,310259.0
2019-08-19 15:50:00,39.11,39.17,39.1,39.14,2801386.0,33.8328,33.8847,33.8242,33.8588,2801386.0
2019-08-20 09:30:00,39.2,39.21,39.12,39.16,628686.0,33.9107,33.9193,33.8415,33.8761,628686.0
2019-08-20 09:40:00,39.16,39.16,39.04,39.06,431102.0,33.8761,33.8761,33.7723,33.7896,431102.0
2019-08-20 09:50:00,39.05,39.15,39.02,39.11,754501.0,33.7809,33.8674,33.755,33.8328,754501.0
2019-08-20 10:00:00,39.11,39.17,39.09,39.13,768656.0,33.8328,33.8847,33.8155,33.8501,768656.0
2019-08-20 10:10:00,39.14,39.18,39.13,39.16,405032.0,33.8588,33.8934,33.8501,33.8761,405032.0
2019-08-20 10:20:00,39.16,39.18,39.11,39.17,457191.0,33.8761,33.8934,33.8328,33.8847,457191.0
2019-08-20 10:30:00,39.17,39.18,39.1,39.12,440856.0,33.8847,33.8934,33.8242,33.8415,440856.0
2019-08-20 10:40:00,39.12,39.17,39.11,39.12,216424.0,33.8415,33.8847,33.8328,33.8415,216424.0
2019-08-20 10:50:00,39.12,39.18,39.11,39.17,202730.0,33.8415,33.8934,33.8328,33.8847,202730.0
2019-08-20 11:00:00,39.18,39.2,39.15,39.16,166313.0,33.8934,33.9107,33.8674,33.8761,166313.0
2019-08-20 11:10:00,39.16,39.2,39.16,39.16,257102.0,33.8761,33.9107,33.8761,33.8761,257102.0
2019-08-20 11:20:00,39.16,39.17,39.1,39.11,291715.0,33.8761,33.8847,33.8242,33.8328,291715.0
2019-08-20 11:30:00,39.11,39.11,39.08,39.09,229208.0,33.8328,33.8328,33.8069,33.8155,229208.0
2019-08-20 11:40:00,39.08,39.11,39.06,39.11,185023.0,33.8069,33.8328,33.7896,33.8328,185023.0
2019-08-20 11:50:00,39.11,39.11,39.08,39.1,451756.0,33.8328,33.8328,33.8069,33.8242,451756.0
2019-08-20 12:00:00,39.09,39.13,39.09,39.12,193880.0,33.8155,33.8501,33.8155,33.8415,193880.0
2019-08-20 12:10:00,39.12,39.12,39.1,39.12,151932.0,33.8415,33.8415,33.8242,33.8415,151932.0
2019-08-20 12:20:00,39.12,39.13,39.06,39.08,514133.0,33.8415,33.8501,33.7896,33.8069,514133.0
2019-08-20 12:30:00,39.08,39.1,39.05,39.06,255873.0,33.8069,33.8242,33.7809,33.7896,255873.0
2019-08-20 12:40:00,39.06,39.07,39.04,39.05,192794.0,33.7896,33.7982,33.7723,33.7809,192794.0
2019-08-20 12:50:00,39.05,39.08,39.05,39.07,196527.0,33.7809,33.8069,33.7809,33.7982,196527.0
2019-08-20 13:00:00,39.07,39.07,39.06,39.07,73030.0,33.7982,33.7982,33.7896,33.7982,73030.0
2019-08-20 13:10:00,39.07,39.08,39.03,39.05,204368.0,33.7982,33.8069,33.7636,33.7809,204368.0
2019-08-20 13:20:00,39.05,39.06,39.02,39.03,361081.0,33.7809,33.7896,33.755,33.7636,361081.0
2019-08-20 13:30:00,39.03,39.04,38.99,39.02,330007.0,33.7636,33.7723,33.729,33.755,330007.0
2019-08-20 13:40:00,39.02,39.05,39.01,39.04,98745.0,33.755,33.7809,33.7463,33.7723,98745.0
2019-08-20 13:50:00,39.03,39.1,39.02,39.07,598018.0,33.7636,33.8242,33.755,33.7982,598018.0
2019-08-20 14:00:00,39.06,39.07,39.01,39.02,340065.0,33.7896,33.7982,33.7463,33.755,340065.0
2019-08-20 14:10:00,39.02,39.04,39.0,39.02,285008.0,33.755,33.7723,33.7377,33.755,285008.0
2019-08-20 14:20:00,39.02,39.03,38.99,39.02,338912.0,33.755,33.7636,33.729,33.755,338912.0
2019-08-20 14:30:00,39.02,39.04,39.01,39.03,205613.0,33.755,33.7723,33.7463,33.7636,205613.0
2019-08-20 14:40:00,39.03,39.06,39.01,39.05,472504.0,33.7636,33.7896,33.7463,33.7809,472504.0
2019-08-20 14:50:00,39.05,39.07,39.03,39.07,157855.0,33.7809,33.7982,33.7636,33.7982,157855.0
2019-08-20 15:00:00,39.06,39.06,39.04,39.05,204935.0,33.7896,33.7896,33.7723,33.7809,204935.0
2019-08-20 15:10:00,39.05,39.07,39.04,39.06,172984.0,33.7809,33.7982,33.7723,33.7896,172984.0
2019-08-20 15:20:00,39.06,39.08,39.05,39.08,205498.0,33.7896,33.8069,33.7809,33.8069,205498.0
2019-08-20 15:30:00,39.08,39.09,39.07,39.08,292053.0,33.8069,33.8155,33.7982,33.8069,292053.0
2019-08-20 15:40:00,39.08,39.08,39.05,39.06,365878.0,33.8069,33.8069,33.7809,33.7896,365878.0
2019-08-20 15:50:00,39.05,39.07,38.97,39.01,1856067.0,33.7809,33.7982,33.7117,33.7463,1856067.0
2019-08-21 09:30:00,39.48,39.48,39.39,39.43,754939.0,34.1529,34.1529,34.075,34.1096,754939.0
2019-08-21 09:40:00,39.42,39.47,39.41,39.44,460274.0,34.101,34.1443,34.0923,34.1183,460274.0
2019-08-21 09:50:00,39.44,39.45,39.41,39.44,537432.0,34.1183,34.127,34.0923,34.1183,537432.0
2019-08-21 10:00:00,39.44,39.46,39.4,39.4,388477.0,34.1183,34.1356,34.0837,34.0837,388477.0
2019-08-21 10:10:00,39.4,39.4,39.34,39.36,400393.0,34.0837,34.0837,34.0318,34.0491,400393.0
2019-08-21 10:20:00,39.37,39.38,39.35,39.35,281841.0,34.0577,34.0664,34.0404,34.0404,281841.0
2019-08-21 10:30:00,39.35,39.36,39.3,39.3,364636.0,34.0404,34.0491,33.9972,33.9972,364636.0
2019-08-21 10:40:00,39.3,39.32,39.28,39.3,528005.0,33.9972,34.0145,33.9799,33.9972,528005.0
2019-08-21 10:50:00,39.3,39.32,39.29,39.31,998059.0,33.9972,34.0145,33.9885,34.0058,998059.0
2019-08-21 11:00:00,39.3,39.32,39.27,39.32,368030.0,33.9972,34.0145,33.9712,34.0145,368030.0
2019-08-21 11:10:00,39.32,39.33,39.29,39.29,262585.0,34.0145,34.0231,33.9885,33.9885,262585.0
2019-08-21 11:20:00,39.29,39.31,39.29,39.29,158644.0,33.9885,34.0058,33.9885,33.9885,158644.0
2019-08-21 11:30:00,39.29,39.34,39.28,39.32,396623.0,33.9885,34.0318,33.9799,34.0145,396623.0
2019-08-21 11:40:00,39.33,39.35,39.31,39.32,252396.0,34.0231,34.0404,34.0058,34.0145,252396.0
2019-08-21 11:50:00,39.32,39.4,39.3,39.37,598389.0,34.0145,34.0837,33.9972,34.0577,598389.0
2019-08-21 12:00:00,39.37,39.39,39.33,39.34,230528.0,34.0577,34.075,34.0231,34.0318,230528.0
2019-08-21 12:10:00,39.34,39.35,39.32,39.34,291650.0,34.0318,34.0404,34.0145,34.0318,291650.0
2019-08-21 12:20:00,39.34,39.35,39.32,39.34,323873.0,34.0318,34.0404,34.0145,34.0318,323873.0
2019-08-21 12:30:00,39.33,39.35,39.32,39.34,193040.0,34.0231,34.0404,34.0145,34.0318,193040.0
2019-08-21 12:40:00,39.34,39.35,39.32,39.34,136545.0,34.0318,34.0404,34.0145,34.0318,136545.0
2019-08-21 12:50:00,39.34,39.36,39.33,39.34,253193.0,34.0318,34.0491,34.0231,34.0318,253193.0
2019-08-21 13:00:00,39.33,39.34,39.3,39.3,399253.0,34.0231,34.0318,33.9972,33.9972,399253.0
2019-08-21 13:10:00,39.3,39.31,39.29,39.3,424644.0,33.9972,34.0058,33.9885,33.9972,424644.0
2019-08-21 13:20:00,39.3,39.31,39.3,39.3,242905.0,33.9972,34.0058,33.9972,33.9972,242905.0
2019-08-21 13:30:00,39.3,39.31,39.28,39.29,351723.0,33.9972,34.0058,33.9799,33.9885,351723.0
2019-08-21 13:40:00,39.29,39.29,39.26,39.27,403877.0,33.9885,33.9885,33.9626,33.9712,403877.0
2019-08-21 13:50:00,39.27,39.28,39.25,39.26,323982.0,33.9712,33.9799,33.9539,33.9626,323982.0
2019-08-21 14:00:00,39.25,39.29,39.17,39.25,926688.0,33.9539,33.9885,33.8847,33.9539,926688.0
2019-08-21 14:10:00,39.26,39.33,39.24,39.33,601895.0,33.9626,34.0231,33.9453,34.0231,601895.0
2019-08-21 14:20:00,39.32,39.33,39.29,39.3,351516.0,34.0145,34.0231,33.9885,33.9972,351516.0
2019-08-21 14:30:00,39.31,39.32,39.25,39.25,327743.0,34.0058,34.0145,33.9539,33.9539,327743.0
2019-08-21 14:40:00,39.26,39.28,39.25,39.26,202030.0,33.9626,33.9799,33.9539,33.9626,202030.0
2019-08-21 14:50:00,39.26,39.26,39.23,39.26,370490.0,33.9626,33.9626,33.9366,33.9626,370490.0
2019-08-21 15:00:00,39.26,39.28,39.25,39.28,212387.0,33.9626,33.9799,33.9539,33.9799,212387.0
2019-08-21 15:10:00,39.28,39.3,39.27,39.29,271813.0,33.9799,33.9972,33.9712,33.9885,271813.0
2019-08-21 15:20:00,39.29,39.3,39.28,39.29,164608.0,33.9885,33.9972,33.9799,33.9885,164608.0
2019-08-21 15:30:00,39.28,39.34,39.28,39.34,485852.0,33.9799,34.0318,33.9799,34.0318,485852.0
2019-08-21 15:40:00,39.34,39.34,39.32,39.32,707124.0,34.0318,34.0318,34.0145,34.0145,707124.0
2019-08-21 15:50:00,39.32,39.37,39.3,39.36,3522714.0,34.0145,34.0577,33.9972,34.0491,3522714.0
2019-08-22 09:30:00,39.12,39.19,39.1,39.17,738413.0,33.8415,33.902,33.8242,33.8847,738413.0
2019-08-22 09:40:00,39.18,39.2,39.12,39.14,339602.0,33.8934,33.9107,33.8415,33.8588,339602.0
2019-08-22 09:50:00,39.14,39.2,39.14,39.2,775924.0,33.8588,33.9107,33.8588,33.9107,775924.0
2019-08-22 10:00:00,39.2,39.2,39.12,39.12,495210.0,33.9107,33.9107,33.8415,33.8415,495210.0
2019-08-22 10:10:00,39.12,39.12,39.06,39.07,558356.0,33.8415,33.8415,33.7896,33.7982,558356.0
2019-08-22 10:20:00,39.07,39.07,38.97,39.0,994687.0,33.7982,33.7982,33.7117,33.7377,994687.0
2019-08-22 10:30:00,39.0,39.01,38.9,38.96,1389555.0,33.7377,33.7463,33.6512,33.7031,1389555.0
2019-08-22 10:40:00,38.96,38.98,38.92,38.97,1034878.0,33.7031,33.7204,33.6685,33.7117,1034878.0
2019-08-22 10:50:00,38.97,38.99,38.93,38.94,389450.0,33.7117,33.729,33.6771,33.6858,389450.0
2019-08-22 11:00:00,38.95,39.04,38.95,39.02,505515.0,33.6944,33.7723,33.6944,33.755,505515.0
2019-08-22 11:10:00,39.03,39.04,39.0,39.01,269882.0,33.7636,33.7723,33.7377,33.7463,269882.0
2019-08-22 11:20:00,39.01,39.02,38.97,38.98,445009.0,33.7463,33.755,33.7117,33.7204,445009.0
2019-08-22 11:30:00,38.98,39.05,38.98,39.02,238886.0,33.7204,33.7809,33.7204,33.755,238886.0
2019-08-22 11:40:00,39.03,39.04,38.99,39.01,190533.0,33.7636,33.7723,33.729,33.7463,190533.0
2019-08-22 11:50:00,39.01,39.02,38.99,39.0,89832.0,33.7463,33.755,33.729,33.7377,89832.0
2019-08-22 12:00:00,39.01,39.08,39.0,39.07,161964.0,33.7463,33.8069,33.7377,33.7982,161964.0
2019-08-22 12:10:00,39.06,39.06,39.03,39.05,182048.0,33.7896,33.7896,33.7636,33.7809,182048.0
2019-08-22 12:20:00,39.05,39.05,39.01,39.02,114863.0,33.7809,33.7809,33.7463,33.755,114863.0
2019-08-22 12:30:00,39.02,39.05,39.0,39.02,237703.0,33.755,33.7809,33.7377,33.755,237703.0
2019-08-22 12:40:00,39.02,39.06,39.01,39.05,168658.0,33.755,33.7896,33.7463,33.7809,168658.0
2019-08-22 12:50:00,39.06,39.07,39.04,39.04,208669.0,33.7896,33.7982,33.7723,33.7723,208669.0
2019-08-22 13:00:00,39.04,39.07,39.03,39.05,123763.0,33.7723,33.7982,33.7636,33.7809,123763.0
2019-08-22 13:10:00,39.05,39.07,39.05,39.06,82492.0,33.7809,33.7982,33.7809,33.7896,82492.0
2019-08-22 13:20:00,39.06,39.09,39.06,39.08,169147.0,33.7896,33.8155,33.7896,33.8069,169147.0
2019-08-22 13:30:00,39.07,39.09,39.06,39.09,76982.0,33.7982,33.8155,33.7896,33.8155,76982.0
2019-08-22 13:40:00,39.09,39.1,39.07,39.08,107235.0,33.8155,33.8242,33.7982,33.8069,107235.0
2019-08-22 13:50:00,39.08,39.08,39.06,39.08,339894.0,33.8069,33.8069,33.7896,33.8069,339894.0
2019-08-22 14:00:00,39.08,39.09,39.06,39.07,173475.0,33.8069,33.8155,33.7896,33.7982,173475.0
2019-08-22 14:10:00,39.06,39.07,39.05,39.07,93843.0,33.7896,33.7982,33.7809,33.7982,93843.0
2019-08-22 14:20:00,39.07,39.07,39.03,39.04,484720.0,33.7982,33.7982,33.7636,33.7723,484720.0
2019-08-22 14:30:00,39.04,39.07,39.03,39.07,133319.0,33.7723,33.7982,33.7636,33.7982,133319.0
2019-08-22 14:40:00,39.07,39.1,39.05,39.09,153788.0,33.7982,33.8242,33.7809,33.8155,153788.0
2019-08-22 14:50:00,39.09,39.11,39.08,39.09,385093.0,33.8155,33.8328,33.8069,33.8155,385093.0
2019-08-22 15:00:00,39.1,39.11,39.08,39.09,94211.0,33.8242,33.8328,33.8069,33.8155,94211.0
2019-08-22 15:10:00,39.08,39.09,39.04,39.05,497215.0,33.8069,33.8155,33.7723,33.7809,497215.0
2019-08-22 15:20:00,39.05,39.06,39.05,39.06,114521.0,33.7809,33.7896,33.7809,33.7896,114521.0
2019-08-22 15:30:00,39.06,39.08,39.05,39.08,218182.0,33.7896,33.8069,33.7809,33.8069,218182.0
2019-08-22 15:40:00,39.08,39.08,39.07,39.08,265283.0,33.8069,33.8069,33.7982,33.8069,265283.0
2019-08-22 15:50:00,39.08,39.1,39.05,39.06,1680252.0,33.8069,33.8242,33.7809,33.7896,1680252.0
2019-08-23 09:30:00,38.88,39.01,38.84,38.98,1941588.0,33.6339,33.7463,33.5993,33.7204,1941588.0
2019-08-23 09:40:00,38.99,39.05,38.97,38.97,1577341.0,33.729,33.7809,33.7117,33.7117,1577341.0
2019-08-23 09:50:00,38.97,39.05,38.96,39.04,543033.0,33.7117,33.7809,33.7031,33.7723,543033.0
2019-08-23 10:00:00,39.04,39.17,38.99,39.06,1297796.0,33.7723,33.8847,33.729,33.7896,1297796.0
2019-08-23 10:10:00,39.06,39.17,38.99,39.16,768574.0,33.7896,33.8847,33.729,33.8761,768574.0
2019-08-23 10:20:00,39.15,39.17,39.09,39.12,490999.0,33.8674,33.8847,33.8155,33.8415,490999.0
2019-08-23 10:30:00,39.12,39.22,39.1,39.2,419707.0,33.8415,33.928,33.8242,33.9107,419707.0
2019-08-23 10:40:00,39.21,39.22,39.1,39.11,851223.0,33.9193,33.928,33.8242,33.8328,851223.0
2019-08-23 10:50:00,39.11,39.2,39.0,39.05,959946.0,33.8328,33.9107,33.7377,33.7809,959946.0
2019-08-23 11:00:00,39.06,39.09,38.49,38.5,5102835.0,33.7896,33.8155,33.2965,33.3051,5102835.0
2019-08-23 11:10:00,38.5,38.66,38.47,38.64,1787566.0,33.3051,33.4435,33.2792,33.4262,1787566.0
2019-08-23 11:20:00,38.64,38.65,38.53,38.55,1769863.0,33.4262,33.4349,33.3311,33.3484,1769863.0
2019-08-23 11:30:00,38.56,38.6,38.49,38.52,1765412.0,33.357,33.3916,33.2965,33.3224,1765412.0
2019-08-23 11:40:00,38.52,38.53,38.47,38.47,1584318.0,33.3224,33.3311,33.2792,33.2792,1584318.0
2019-08-23 11:50:00,38.47,38.5,38.38,38.38,1389581.0,33.2792,33.3051,33.2013,33.2013,1389581.0
2019-08-23 12:00:00,38.38,38.41,38.34,38.4,1763329.0,33.2013,33.2273,33.1667,33.2186,1763329.0
2019-08-23 12:10:00,38.4,38.5,38.39,38.46,1196292.0,33.2186,33.3051,33.21,33.2705,1196292.0
2019-08-23 12:20:00,38.45,38.46,38.33,38.35,521296.0,33.2619,33.2705,33.1581,33.1754,521296.0
2019-08-23 12:30:00,38.35,38.44,38.35,38.39,473555.0,33.1754,33.2532,33.1754,33.21,473555.0
2019-08-23 12:40:00,38.38,38.42,38.35,38.36,337897.0,33.2013,33.2359,33.1754,33.184,337897.0
2019-08-23 12:50:00,38.36,38.39,38.33,38.38,493473.0,33.184,33.21,33.1581,33.2013,493473.0
2019-08-23 13:00:00,38.37,38.38,38.32,38.33,364907.0,33.1927,33.2013,33.1494,33.1581,364907.0
2019-08-23 13:10:00,38.33,38.39,38.32,38.33,371508.0,33.1581,33.21,33.1494,33.1581,371508.0
2019-08-23 13:20:00,38.34,38.34,38.28,38.31,837026.0,33.1667,33.1667,33.1148,33.1408,837026.0
2019-08-23 13:30:00,38.3,38.4,38.3,38.39,459304.0,33.1321,33.2186,33.1321,33.21,459304.0
2019-08-23 13:40:00,38.39,38.42,38.34,38.39,397665.0,33.21,33.2359,33.1667,33.21,397665.0
2019-08-23 13:50:00,38.39,38.44,38.38,38.41,456997.0,33.21,33.2532,33.2013,33.2273,456997.0
2019-08-23 14:00:00,38.4,38.43,38.37,38.4,558874.0,33.2186,33.2446,33.1927,33.2186,558874.0
2019-08-23 14:10:00,38.4,38.44,38.39,38.42,373916.0,33.2186,33.2532,33.21,33.2359,373916.0
2019-08-23 14:20:00,38.43,38.44,38.4,38.41,217867.0,33.2446,33.2532,33.2186,33.2273,217867.0
2019-08-23 14:30:00,38.42,38.46,38.41,38.43,390090.0,33.2359,33.2705,33.2273,33.2446,390090.0
2019-08-23 14:40:00,38.43,38.44,38.38,38.39,545684.0,33.2446,33.2532,33.2013,33.21,545684.0
2019-08-23 14:50:00,38.38,38.41,38.36,38.36,1130446.0,33.2013,33.2273,33.184,33.184,1130446.0
2019-08-23 15:00:00,38.37,38.43,38.35,38.39,417463.0,33.1927,33.2446,33.1754,33.21,417463.0
2019-08-23 15:10:00,38.39,38.42,38.35,38.38,539895.0,33.21,33.2359,33.1754,33.2013,539895.0
2019-08-23 15:20:00,38.39,38.39,38.35,38.38,304803.0,33.21,33.21,33.1754,33.2013,304803.0
2019-08-23 15:30:00,38.37,38.39,38.36,38.37,541917.0,33.1927,33.21,33.184,33.1927,541917.0
2019-08-23 15:40:00,38.37,38.38,38.33,38.34,1567333.0,33.1927,33.2013,33.1581,33.1667,1567333.0
2019-08-23 15:50:00,38.33,38.37,38.3,38.34,3008261.0,33.1581,33.1927,33.1321,33.1667,3008261.0
2019-08-26 09:30:00,38.92,38.96,38.86,38.88,1334163.0,33.6685,33.7031,33.6166,33.6339,1334163.0
2019-08-26 09:40:00,38.88,38.9,38.82,38.84,451777.0,33.6339,33.6512,33.582,33.5993,451777.0
2019-08-26 09:50:00,38.84,38.86,38.82,38.83,769714.0,33.5993,33.6166,33.582,33.5906,769714.0
2019-08-26 10:00:00,38.84,38.85,38.75,38.76,607897.0,33.5993,33.6079,33.5214,33.5301,607897.0
2019-08-26 10:10:00,38.76,38.8,38.74,38.76,327072.0,33.5301,33.5647,33.5128,33.5301,327072.0
2019-08-26 10:20:00,38.76,38.79,38.72,38.75,754380.0,33.5301,33.556,33.4955,33.5214,754380.0
2019-08-26 10:30:00,38.75,38.8,38.73,38.79,833864.0,33.5214,33.5647,33.5041,33.556,833864.0
2019-08-26 10:40:00,38.79,38.82,38.73,38.81,928070.0,33.556,33.582,33.5041,33.5733,928070.0
2019-08-26 10:50:00,38.82,38.84,38.79,38.82,430338.0,33.582,33.5993,33.556,33.582,430338.0
2019-08-26 11:00:00,38.82,38.85,38.8,38.84,240051.0,33.582,33.6079,33.5647,33.5993,240051.0
2019-08-26 11:10:00,38.84,38.91,38.81,38.84,687241.0,33.5993,33.6598,33.5733,33.5993,687241.0
2019-08-26 11:20:00,38.84,38.89,38.84,38.87,180844.0,33.5993,33.6425,33.5993,33.6252,180844.0
2019-08-26 11:30:00,38.88,38.91,38.87,38.89,338949.0,33.6339,33.6598,33.6252,33.6425,338949.0
2019-08-26 11:40:00,38.89,38.89,38.83,38.87,488841.0,33.6425,33.6425,33.5906,33.6252,488841.0
2019-08-26 11:50:00,38.87,38.88,38.84,38.86,228847.0,33.6252,33.6339,33.5993,33.6166,228847.0
2019-08-26 12:00:00,38.87,38.87,38.83,38.86,175213.0,33.6252,33.6252,33.5906,33.6166,175213.0
2019-08-26 12:10:00,38.85,38.86,38.82,38.83,319317.0,33.6079,33.6166,33.582,33.5906,319317.0
2019-08-26 12:20:00,38.83,38.93,38.82,38.91,470958.0,33.5906,33.6771,33.582,33.6598,470958.0
2019-08-26 12:30:00,38.92,38.92,38.88,38.9,152344.0,33.6685,33.6685,33.6339,33.6512,152344.0
2019-08-26 12:40:00,38.9,38.91,38.88,38.9,122373.0,33.6512,33.6598,33.6339,33.6512,122373.0
2019-08-26 12:50:00,38.89,38.91,38.88,38.9,106196.0,33.6425,33.6598,33.6339,33.6512,106196.0
2019-08-26 13:00:00,38.91,38.93,38.9,38.92,235426.0,33.6598,33.6771,33.6512,33.6685,235426.0
2019-08-26 13:10:00,38.92,38.92,38.87,38.88,350058.0,33.6685,33.6685,33.6252,33.6339,350058.0
2019-08-26 13:20:00,38.88,38.9,38.87,38.88,219292.0,33.6339,33.6512,33.6252,33.6339,219292.0
2019-08-26 13:30:00,38.88,38.9,38.85,38.89,433519.0,33.6339,33.6512,33.6079,33.6425,433519.0
2019-08-26 13:40:00,38.88,38.89,38.87,38.88,79932.0,33.6339,33.6425,33.6252,33.6339,79932.0
2019-08-26 13:50:00,38.88,38.89,38.85,38.87,117123.0,33.6339,33.6425,33.6079,33.6252,117123.0
2019-08-26 14:00:00,38.87,38.87,38.81,38.82,183067.0,33.6252,33.6252,33.5733,33.582,183067.0
2019-08-26 14:10:00,38.81,38.83,38.8,38.81,292376.0,33.5733,33.5906,33.5647,33.5733,292376.0
2019-08-26 14:20:00,38.82,38.83,38.8,38.8,173809.0,33.582,33.5906,33.5647,33.5647,173809.0
2019-08-26 14:30:00,38.8,38.84,38.8,38.83,319152.0,33.5647,33.5993,33.5647,33.5906,319152.0
2019-08-26 14:40:00,38.83,38.85,38.81,38.83,249208.0,33.5906,33.6079,33.5733,33.5906,249208.0
2019-08-26 14:50:00,38.83,38.87,38.83,38.86,286577.0,33.5906,33.6252,33.5906,33.6166,286577.0
2019-08-26 15:00:00,38.86,38.9,38.85,38.87,339266.0,33.6166,33.6512,33.6079,33.6252,339266.0
2019-08-26 15:10:00,38.87,38.88,38.85,38.87,466159.0,33.6252,33.6339,33.6079,33.6252,466159.0
2019-08-26 15:20:00,38.86,38.87,38.83,38.85,149714.0,33.6166,33.6252,33.5906,33.6079,149714.0
2019-08-26 15:30:00,38.85,38.86,38.83,38.84,426114.0,33.6079,33.6166,33.5906,33.5993,426114.0
2019-08-26 15:40:00,38.84,38.84,38.82,38.82,239623.0,33.5993,33.5993,33.582,33.582,239623.0
2019-08-26 15:50:00,38.82,38.88,38.82,38.87,2808480.0,33.582,33.6339,33.582,33.6252,2808480.0
2019-08-27 09:30:00,39.04,39.15,39.04,39.09,749488.0,33.7723,33.8674,33.7723,33.8155,749488.0
2019-08-27 09:40:00,39.09,39.16,39.06,39.12,593388.0,33.8155,33.8761,33.7896,33.8415,593388.0
2019-08-27 09:50:00,39.13,39.13,39.05,39.07,338239.0,33.8501,33.8501,33.7809,33.7982,338239.0
2019-08-27 10:00:00,39.07,39.1,39.05,39.07,214214.0,33.7982,33.8242,33.7809,33.7982,214214.0
2019-08-27 10:10:00,39.07,39.07,39.03,39.04,238024.0,33.7982,33.7982,33.7636,33.7723,238024.0
2019-08-27 10:20:00,39.04,39.06,38.98,38.98,872698.0,33.7723,33.7896,33.7204,33.7204,872698.0
2019-08-27 10:30:00,38.98,39.03,38.98,39.0,391532.0,33.7204,33.7636,33.7204,33.7377,391532.0
2019-08-27 10:40:00,39.01,39.06,39.0,39.01,477518.0,33.7463,33.7896,33.7377,33.7463,477518.0
2019-08-27 10:50:00,39.01,39.04,38.96,38.97,312624.0,33.7463,33.7723,33.7031,33.7117,312624.0
2019-08-27 11:00:00,38.97,38.99,38.95,38.97,171964.0,33.7117,33.729,33.6944,33.7117,171964.0
2019-08-27 11:10:00,38.97,38.97,38.91,38.92,585709.0,33.7117,33.7117,33.6598,33.6685,585709.0
2019-08-27 11:20:00,38.91,38.94,38.9,38.91,373163.0,33.6598,33.6858,33.6512,33.6598,373163.0
2019-08-27 11:30:00,38.91,39.01,38.91,39.0,366414.0,33.6598,33.7463,33.6598,33.7377,366414.0
2019-08-27 11:40:00,39.0,39.02,38.97,39.0,232689.0,33.7377,33.755,33.7117,33.7377,232689.0
2019-08-27 11:50:00,39.01,39.01,38.95,38.96,294050.0,33.7463,33.7463,33.6944,33.7031,294050.0
2019-08-27 12:00:00,38.96,38.97,38.91,38.93,264526.0,33.7031,33.7117,33.6598,33.6771,264526.0
2019-08-27 12:10:00,38.93,38.95,38.91,38.93,125282.0,33.6771,33.6944,33.6598,33.6771,125282.0
2019-08-27 12:20:00,38.94,38.98,38.92,38.97,234094.0,33.6858,33.7204,33.6685,33.7117,234094.0
2019-08-27 12:30:00,38.96,38.98,38.89,38.9,313876.0,33.7031,33.7204,33.6425,33.6512,313876.0
2019-08-27 12:40:00,38.91,38.93,38.89,38.93,356802.0,33.6598,33.6771,33.6425,33.6771,356802.0
2019-08-27 12:50:00,38.93,38.93,38.88,38.89,256913.0,33.6771,33.6771,33.6339,33.6425,256913.0
2019-08-27 13:00:00,38.88,38.94,38.87,38.92,256621.0,33.6339,33.6858,33.6252,33.6685,256621.0
2019-08-27 13:10:00,38.92,38.92,38.88,38.91,167275.0,33.6685,33.6685,33.6339,33.6598,167275.0
2019-08-27 13:20:00,38.9,38.94,38.89,38.94,117311.0,33.6512,33.6858,33.6425,33.6858,117311.0
2019-08-27 13:30:00,38.93,39.01,38.92,38.95,560922.0,33.6771,33.7463,33.6685,33.6944,560922.0
2019-08-27 13:40:00,38.95,38.98,38.94,38.96,159936.0,33.6944,33.7204,33.6858,33.7031,159936.0
2019-08-27 13:50:00,38.96,38.97,38.94,38.96,102942.0,33.7031,33.7117,33.6858,33.7031,102942.0
2019-08-27 14:00:00,38.95,38.98,38.93,38.94,133371.0,33.6944,33.7204,33.6771,33.6858,133371.0
2019-08-27 14:10:00,38.95,38.96,38.93,38.96,208188.0,33.6944,33.7031,33.6771,33.7031,208188.0
2019-08-27 14:20:00,38.96,38.98,38.95,38.95,409860.0,33.7031,33.7204,33.6944,33.6944,409860.0
2019-08-27 14:30:00,38.95,38.97,38.93,38.97,165101.0,33.6944,33.7117,33.6771,33.7117,165101.0
2019-08-27 14:40:00,38.97,38.98,38.94,38.97,529336.0,33.7117,33.7204,33.6858,33.7117,529336.0
2019-08-27 14:50:00,38.96,39.01,38.96,39.0,288347.0,33.7031,33.7463,33.7031,33.7377,288347.0
2019-08-27 15:00:00,39.0,39.03,38.98,38.99,398169.0,33.7377,33.7636,33.7204,33.729,398169.0
2019-08-27 15:10:00,38.99,39.0,38.97,38.98,558234.0,33.729,33.7377,33.7117,33.7204,558234.0
2019-08-27 15:20:00,38.98,38.99,38.93,38.94,360065.0,33.7204,33.729,33.6771,33.6858,360065.0
2019-08-27 15:30:00,38.94,38.95,38.93,38.95,242399.0,33.6858,33.6944,33.6771,33.6944,242399.0
2019-08-27 15:40:00,38.95,38.97,38.93,38.95,507833.0,33.6944,33.7117,33.6771,33.6944,507833.0
2019-08-27 15:50:00,38.95,38.95,38.85,38.87,1957261.0,33.6944,33.6944,33.6079,33.6252,1957261.0
2019-08-28 09:30:00,38.69,38.75,38.6,38.66,808597.0,33.4695,33.5214,33.3916,33.4435,808597.0
2019-08-28 09:40:00,38.66,38.71,38.62,38.71,308194.0,33.4435,33.4868,33.4089,33.4868,308194.0
2019-08-28 09:50:00,38.71,38.77,38.69,38.76,689511.0,33.4868,33.5387,33.4695,33.5301,689511.0
2019-08-28 10:00:00,38.76,38.79,38.74,38.77,227042.0,33.5301,33.556,33.5128,33.5387,227042.0
2019-08-28 10:10:00,38.77,38.79,38.7,38.7,383074.0,33.5387,33.556,33.4781,33.4781,383074.0
2019-08-28 10:20:00,38.7,38.72,38.69,38.7,459050.0,33.4781,33.4955,33.4695,33.4781,459050.0
2019-08-28 10:30:00,38.71,38.76,38.7,38.75,250027.0,33.4868,33.5301,33.4781,33.5214,250027.0
2019-08-28 10:40:00,38.74,38.79,38.73,38.77,523913.0,33.5128,33.556,33.5041,33.5387,523913.0
2019-08-28 10:50:00,38.77,38.8,38.76,38.77,295007.0,33.5387,33.5647,33.5301,33.5387,295007.0
2019-08-28 11:00:00,38.77,38.78,38.74,38.75,200321.0,33.5387,33.5474,33.5128,33.5214,200321.0
2019-08-28 11:10:00,38.76,38.79,38.74,38.77,242958.0,33.5301,33.556,33.5128,33.5387,242958.0
2019-08-28 11:20:00,38.78,38.85,38.77,38.83,911479.0,33.5474,33.6079,33.5387,33.5906,911479.0
2019-08-28 11:30:00,38.84,38.87,38.82,38.85,246595.0,33.5993,33.6252,33.582,33.6079,246595.0
2019-08-28 11:40:00,38.85,38.87,38.84,38.84,314725.0,33.6079,33.6252,33.5993,33.5993,314725.0
2019-08-28 11:50:00,38.85,38.87,38.84,38.86,181609.0,33.6079,33.6252,33.5993,33.6166,181609.0
2019-08-28 12:00:00,38.86,38.87,38.85,38.86,119516.0,33.6166,33.6252,33.6079,33.6166,119516.0
2019-08-28 12:10:00,38.85,38.87,38.84,38.87,136701.0,33.6079,33.6252,33.5993,33.6252,136701.0
2019-08-28 12:20:00,38.86,38.87,38.83,38.84,148053.0,33.6166,33.6252,33.5906,33.5993,148053.0
2019-08-28 12:30:00,38.84,38.86,38.81,38.83,223833.0,33.5993,33.6166,33.5733,33.5906,223833.0
2019-08-28 12:40:00,38.83,38.84,38.81,38.82,60267.0,33.5906,33.5993,33.5733,33.582,60267.0
2019-08-28 12:50:00,38.82,38.88,38.81,38.88,129736.0,33.582,33.6339,33.5733,33.6339,129736.0
2019-08-28 13:00:00,38.87,38.88,38.83,38.84,145037.0,33.6252,33.6339,33.5906,33.5993,145037.0
2019-08-28 13:10:00,38.84,38.85,38.81,38.84,352414.0,33.5993,33.6079,33.5733,33.5993,352414.0
2019-08-28 13:20:00,38.84,38.88,38.83,38.88,143200.0,33.5993,33.6339,33.5906,33.6339,143200.0
2019-08-28 13:30:00,38.88,38.91,38.85,38.91,157314.0,33.6339,33.6598,33.6079,33.6598,157314.0
2019-08-28 13:40:00,38.91,38.92,38.89,38.91,195313.0,33.6598,33.6685,33.6425,33.6598,195313.0
2019-08-28 13:50:00,38.92,38.92,38.89,38.9,208335.0,33.6685,33.6685,33.6425,33.6512,208335.0
2019-08-28 14:00:00,38.89,38.91,38.88,38.89,81658.0,33.6425,33.6598,33.6339,33.6425,81658.0
2019-08-28 14:10:00,38.89,38.91,38.88,38.9,74222.0,33.6425,33.6598,33.6339,33.6512,74222.0
2019-08-28 14:20:00,38.9,38.9,38.88,38.89,101746.0,33.6512,33.6512,33.6339,33.6425,101746.0
2019-08-28 14:30:00,38.89,38.91,38.88,38.9,103777.0,33.6425,33.6598,33.6339,33.6512,103777.0
2019-08-28 14:40:00,38.9,38.91,38.87,38.89,281998.0,33.6512,33.6598,33.6252,33.6425,281998.0
2019-08-28 14:50:00,38.9,38.91,38.89,38.89,154636.0,33.6512,33.6598,33.6425,33.6425,154636.0
2019-08-28 15:00:00,38.89,38.9,38.88,38.88,80192.0,33.6425,33.6512,33.6339,33.6339,80192.0
2019-08-28 15:10:00,38.88,38.92,38.87,38.92,190894.0,33.6339,33.6685,33.6252,33.6685,190894.0
2019-08-28 15:20:00,38.91,38.92,38.87,38.87,206619.0,33.6598,33.6685,33.6252,33.6252,206619.0
2019-08-28 15:30:00,38.87,38.89,38.85,38.87,202817.0,33.6252,33.6425,33.6079,33.6252,202817.0
2019-08-28 15:40:00,38.87,38.88,38.85,38.87,140234.0,33.6252,33.6339,33.6079,33.6252,140234.0
2019-08-28 15:50:00,38.87,38.88,38.84,38.85,1006785.0,33.6252,33.6339,33.5993,33.6079,1006785.0
2019-08-29 09:30:00,39.06,39.13,39.06,39.08,893704.0,33.7896,33.8501,33.7896,33.8069,893704.0
2019-08-29 09:40:00,39.08,39.1,39.06,39.09,518657.0,33.8069,33.8242,33.7896,33.8155,518657.0
2019-08-29 09:50:00,39.09,39.1,39.07,39.08,242553.0,33.8155,33.8242,33.7982,33.8069,242553.0
2019-08-29 10:00:00,39.08,39.08,39.01,39.05,347302.0,33.8069,33.8069,33.7463,33.7809,347302.0
2019-08-29 10:10:00,39.05,39.06,39.0,39.04,876720.0,33.7809,33.7896,33.7377,33.7723,876720.0
2019-08-29 10:20:00,39.03,39.05,39.01,39.05,1235118.0,33.7636,33.7809,33.7463,33.7809,1235118.0
2019-08-29 10:30:00,39.05,39.08,38.91,38.97,2264926.0,33.7809,33.8069,33.6598,33.7117,2264926.0
2019-08-29 10:40:00,38.97,39.02,38.94,38.98,864196.0,33.7117,33.755,33.6858,33.7204,864196.0
2019-08-29 10:50:00,38.98,39.02,38.97,39.02,254457.0,33.7204,33.755,33.7117,33.755,254457.0
2019-08-29 11:00:00,39.02,39.06,38.98,39.05,898002.0,33.755,33.7896,33.7204,33.7809,898002.0
2019-08-29 11:10:00,39.05,39.09,39.03,39.08,517122.0,33.7809,33.8155,33.7636,33.8069,517122.0
2019-08-29 11:20:00,39.08,39.13,39.08,39.12,360249.0,33.8069,33.8501,33.8069,33.8415,360249.0
2019-08-29 11:30:00,39.11,39.15,39.1,39.14,312487.0,33.8328,33.8674,33.8242,33.8588,312487.0
2019-08-29 11:40:00,39.13,39.16,39.13,39.16,312504.0,33.8501,33.8761,33.8501,33.8761,312504.0
2019-08-29 11:50:00,39.16,39.16,39.11,39.14,256003.0,33.8761,33.8761,33.8328,33.8588,256003.0
2019-08-29 12:00:00,39.14,39.15,39.12,39.14,187520.0,33.8588,33.8674,33.8415,33.8588,187520.0
2019-08-29 12:10:00,39.14,39.15,39.12,39.14,155539.0,33.8588,33.8674,33.8415,33.8588,155539.0
2019-08-29 12:20:00,39.14,39.15,39.12,39.12,154329.0,33.8588,33.8674,33.8415,33.8415,154329.0
2019-08-29 12:30:00,39.12,39.15,39.11,39.15,164788.0,33.8415,33.8674,33.8328,33.8674,164788.0
2019-08-29 12:40:00,39.15,39.15,39.14,39.15,128792.0,33.8674,33.8674,33.8588,33.8674,128792.0
2019-08-29 12:50:00,39.14,39.2,39.13,39.17,297512.0,33.8588,33.9107,33.8501,33.8847,297512.0
2019-08-29 13:00:00,39.18,39.19,39.16,39.16,314450.0,33.8934,33.902,33.8761,33.8761,314450.0
2019-08-29 13:10:00,39.17,39.18,39.15,39.18,133498.0,33.8847,33.8934,33.8674,33.8934,133498.0
2019-08-29 13:20:00,39.18,39.18,39.16,39.17,142654.0,33.8934,33.8934,33.8761,33.8847,142654.0
2019-08-29 13:30:00,39.17,39.19,39.15,39.19,130975.0,33.8847,33.902,33.8674,33.902,130975.0
2019-08-29 13:40:00,39.18,39.19,39.17,39.18,85334.0,33.8934,33.902,33.8847,33.8934,85334.0
2019-08-29 13:50:00,39.18,39.19,39.17,39.17,129405.0,33.8934,33.902,33.8847,33.8847,129405.0
2019-08-29 14:00:00,39.18,39.2,39.17,39.19,107360.0,33.8934,33.9107,33.8847,33.902,107360.0
2019-08-29 14:10:00,39.18,39.19,39.12,39.12,529844.0,33.8934,33.902,33.8415,33.8415,529844.0
2019-08-29 14:20:00,39.13,39.14,39.1,39.14,655605.0,33.8501,33.8588,33.8242,33.8588,655605.0
2019-08-29 14:30:00,39.14,39.15,39.12,39.14,92448.0,33.8588,33.8674,33.8415,33.8588,92448.0
2019-08-29 14:40:00,39.14,39.14,39.12,39.13,304361.0,33.8588,33.8588,33.8415,33.8501,304361.0
2019-08-29 14:50:00,39.13,39.13,39.11,39.13,178559.0,33.8501,33.8501,33.8328,33.8501,178559.0
2019-08-29 15:00:00,39.13,39.13,39.09,39.1,142739.0,33.8501,33.8501,33.8155,33.8242,142739.0
2019-08-29 15:10:00,39.1,39.12,39.09,39.12,87249.0,33.8242,33.8415,33.8155,33.8415,87249.0
2019-08-29 15:20:00,39.12,39.12,39.06,39.09,1214888.0,33.8415,33.8415,33.7896,33.8155,1214888.0
2019-08-29 15:30:00,39.09,39.13,39.09,39.13,595395.0,33.8155,33.8501,33.8155,33.8501,595395.0
2019-08-29 15:40:00,39.12,39.13,39.1,39.11,521812.0,33.8415,33.8501,33.8242,33.8328,521812.0
2019-08-29 15:50:00,39.11,39.14,39.08,39.13,2223049.0,33.8328,33.8588,33.8069,33.8501,2223049.0
2019-08-30 09:30:00,39.23,39.23,39.14,39.18,513892.0,33.9366,33.9366,33.8588,33.8934,513892.0
2019-08-30 09:40:00,39.18,39.19,39.11,39.16,269784.0,33.8934,33.902,33.8328,33.8761,269784.0
2019-08-30 09:50:00,39.15,39.2,39.14,39.16,362897.0,33.8674,33.9107,33.8588,33.8761,362897.0
2019-08-30 10:00:00,39.17,39.21,39.16,39.2,357231.0,33.8847,33.9193,33.8761,33.9107,357231.0
2019-08-30 10:10:00,39.21,39.21,39.13,39.14,236510.0,33.9193,33.9193,33.8501,33.8588,236510.0
2019-08-30 10:20:00,39.13,39.13,39.09,39.11,217914.0,33.8501,33.8501,33.8155,33.8328,217914.0
2019-08-30 10:30:00,39.11,39.14,39.1,39.13,219203.0,33.8328,33.8588,33.8242,33.8501,219203.0
2019-08-30 10:40:00,39.13,39.14,39.09,39.13,298180.0,33.8501,33.8588,33.8155,33.8501,298180.0
2019-08-30 10:50:00,39.13,39.13,39.08,39.09,322922.0,33.8501,33.8501,33.8069,33.8155,322922.0
2019-08-30 11:00:00,39.09,39.1,39.01,39.08,582865.0,33.8155,33.8242,33.7463,33.8069,582865.0
2019-08-30 11:10:00,39.07,39.09,39.0,39.02,337677.0,33.7982,33.8155,33.7377,33.755,337677.0
2019-08-30 11:20:00,39.02,39.05,39.0,39.04,268310.0,33.755,33.7809,33.7377,33.7723,268310.0
2019-08-30 11:30:00,39.04,39.08,39.03,39.04,396407.0,33.7723,33.8069,33.7636,33.7723,396407.0
2019-08-30 11:40:00,39.05,39.08,39.04,39.07,700339.0,33.7809,33.8069,33.7723,33.7982,700339.0
2019-08-30 11:50:00,39.08,39.08,39.04,39.05,461206.0,33.8069,33.8069,33.7723,33.7809,461206.0
2019-08-30 12:00:00,39.05,39.07,39.02,39.03,283514.0,33.7809,33.7982,33.755,33.7636,283514.0
2019-08-30 12:10:00,39.02,39.07,39.02,39.07,174461.0,33.755,33.7982,33.755,33.7982,174461.0
2019-08-30 12:20:00,39.06,39.09,39.05,39.08,279561.0,33.7896,33.8155,33.7809,33.8069,279561.0
2019-08-30 12:30:00,39.08,39.09,39.06,39.09,131761.0,33.8069,33.8155,33.7896,33.8155,131761.0
2019-08-30 12:40:00,39.09,39.09,39.06,39.07,371737.0,33.8155,33.8155,33.7896,33.7982,371737.0
2019-08-30 12:50:00,39.07,39.09,39.05,39.08,143807.0,33.7982,33.8155,33.7809,33.8069,143807.0
2019-08-30 13:00:00,39.08,39.08,39.03,39.04,226111.0,33.8069,33.8069,33.7636,33.7723,226111.0
2019-08-30 13:10:00,39.05,39.05,39.02,39.03,90487.0,33.7809,33.7809,33.755,33.7636,90487.0
2019-08-30 13:20:00,39.02,39.05,39.02,39.02,129286.0,33.755,33.7809,33.755,33.755,129286.0
2019-08-30 13:30:00,39.02,39.03,39.0,39.01,102454.0,33.755,33.7636,33.7377,33.7463,102454.0
2019-08-30 13:40:00,39.0,39.01,38.99,39.0,146625.0,33.7377,33.7463,33.729,33.7377,146625.0
2019-08-30 13:50:00,39.0,39.01,38.99,39.0,162754.0,33.7377,33.7463,33.729,33.7377,162754.0
2019-08-30 14:00:00,39.0,39.06,38.99,39.05,1108456.0,33.7377,33.7896,33.729,33.7809,1108456.0
2019-08-30 14:10:00,39.06,39.08,39.05,39.08,96001.0,33.7896,33.8069,33.7809,33.8069,96001.0
2019-08-30 14:20:00,39.08,39.1,39.06,39.09,200447.0,33.8069,33.8242,33.7896,33.8155,200447.0
2019-08-30 14:30:00,39.1,39.11,39.08,39.11,233896.0,33.8242,33.8328,33.8069,33.8328,233896.0
2019-08-30 14:40:00,39.11,39.11,39.07,39.09,292237.0,33.8328,33.8328,33.7982,33.8155,292237.0
2019-08-30 14:50:00,39.09,39.09,39.07,39.09,150163.0,33.8155,33.8155,33.7982,33.8155,150163.0
2019-08-30 15:00:00,39.09,39.1,39.07,39.09,161914.0,33.8155,33.8242,33.7982,33.8155,161914.0
2019-08-30 15:10:00,39.09,39.11,39.07,39.1,245187.0,33.8155,33.8328,33.7982,33.8242,245187.0
2019-08-30 15:20:00,39.1,39.16,39.09,39.15,249016.0,33.8242,33.8761,33.8155,33.8674,249016.0
2019-08-30 15:30:00,39.15,39.17,39.14,39.14,362793.0,33.8674,33.8847,33.8588,33.8588,362793.0
2019-08-30 15:40:00,39.14,39.15,39.12,39.13,426271.0,33.8588,33.8674,33.8415,33.8501,426271.0
2019-08-30 15:50:00,39.13,39.18,39.1,39.14,1512178.0,33.8501,33.8934,33.8242,33.8588,1512178.0
2019-09-03 09:30:00,39.0,39.06,38.95,39.04,1145244.0,33.7377,33.7896,33.6944,33.7723,1145244.0
2019-09-03 09:40:00,39.04,39.08,39.01,39.03,651922.0,33.7723,33.8069,33.7463,33.7636,651922.0
2019-09-03 09:50:00,39.04,39.08,39.01,39.02,1305301.0,33.7723,33.8069,33.7463,33.755,1305301.0
2019-09-03 10:00:00,39.01,39.02,38.92,38.95,1071250.0,33.7463,33.755,33.6685,33.6944,1071250.0
2019-09-03 10:10:00,38.96,38.98,38.92,38.96,601774.0,33.7031,33.7204,33.6685,33.7031,601774.0
2019-09-03 10:20:00,38.95,38.99,38.91,38.98,505234.0,33.6944,33.729,33.6598,33.7204,505234.0
2019-09-03 10:30:00,38.97,38.98,38.94,38.97,280912.0,33.7117,33.7204,33.6858,33.7117,280912.0
2019-09-03 10:40:00,38.97,39.06,38.96,39.02,341446.0,33.7117,33.7896,33.7031,33.755,341446.0
2019-09-03 10:50:00,39.03,39.1,39.02,39.09,434732.0,33.7636,33.8242,33.755,33.8155,434732.0
2019-09-03 11:00:00,39.09,39.1,39.05,39.06,326888.0,33.8155,33.8242,33.7809,33.7896,326888.0
2019-09-03 11:10:00,39.07,39.07,39.0,39.04,344139.0,33.7982,33.7982,33.7377,33.7723,344139.0
2019-09-03 11:20:00,39.03,39.07,39.02,39.05,289080.0,33.7636,33.7982,33.755,33.7809,289080.0
2019-09-03 11:30:00,39.05,39.1,39.03,39.09,298208.0,33.7809,33.8242,33.7636,33.8155,298208.0
2019-09-03 11:40:00,39.09,39.13,39.07,39.11,243262.0,33.8155,33.8501,33.7982,33.8328,243262.0
2019-09-03 11:50:00,39.11,39.12,39.06,39.06,278217.0,33.8328,33.8415,33.7896,33.7896,278217.0
2019-09-03 12:00:00,39.06,39.07,39.02,39.03,227539.0,33.7896,33.7982,33.755,33.7636,227539.0
2019-09-03 12:10:00,39.03,39.06,39.02,39.05,251792.0,33.7636,33.7896,33.755,33.7809,251792.0
2019-09-03 12:20:00,39.05,39.06,39.04,39.05,190783.0,33.7809,33.7896,33.7723,33.7809,190783.0
2019-09-03 12:30:00,39.05,39.06,39.03,39.06,231933.0,33.7809,33.7896,33.7636,33.7896,231933.0
2019-09-03 12:40:00,39.05,39.08,39.04,39.08,105746.0,33.7809,33.8069,33.7723,33.8069,105746.0
2019-09-03 12:50:00,39.07,39.08,39.03,39.05,77573.0,33.7982,33.8069,33.7636,33.7809,77573.0
2019-09-03 13:00:00,39.05,39.06,39.04,39.05,156911.0,33.7809,33.7896,33.7723,33.7809,156911.0
2019-09-03 13:10:00,39.05,39.07,39.04,39.06,269491.0,33.7809,33.7982,33.7723,33.7896,269491.0
2019-09-03 13:20:00,39.06,39.07,39.05,39.07,30641.0,33.7896,33.7982,33.7809,33.7982,30641.0
2019-09-03 13:30:00,39.07,39.07,39.0,39.03,416918.0,33.7982,33.7982,33.7377,33.7636,416918.0
2019-09-03 13:40:00,39.02,39.03,38.99,39.0,299324.0,33.755,33.7636,33.729,33.7377,299324.0
2019-09-03 13:50:00,39.0,39.01,38.98,38.98,111159.0,33.7377,33.7463,33.7204,33.7204,111159.0
2019-09-03 14:00:00,38.98,39.01,38.98,39.01,209079.0,33.7204,33.7463,33.7204,33.7463,209079.0
2019-09-03 14:10:00,39.01,39.02,38.99,38.99,283371.0,33.7463,33.755,33.729,33.729,283371.0
2019-09-03 14:20:00,39.0,39.01,38.98,39.0,243559.0,33.7377,33.7463,33.7204,33.7377,243559.0
2019-09-03 14:30:00,39.0,39.01,38.99,39.01,151492.0,33.7377,33.7463,33.729,33.7463,151492.0
2019-09-03 14:40:00,39.01,39.01,38.99,39.01,150977.0,33.7463,33.7463,33.729,33.7463,150977.0
2019-09-03 14:50:00,39.01,39.02,38.98,39.0,454593.0,33.7463,33.755,33.7204,33.7377,454593.0
2019-09-03 15:00:00,39.0,39.0,38.97,38.98,107966.0,33.7377,33.7377,33.7117,33.7204,107966.0
2019-09-03 15:10:00,38.99,39.02,38.99,39.02,192128.0,33.729,33.755,33.729,33.755,192128.0
2019-09-03 15:20:00,39.02,39.04,39.02,39.02,150370.0,33.755,33.7723,33.755,33.755,150370.0
2019-09-03 15:30:00,39.03,39.06,39.02,39.05,542422.0,33.7636,33.7896,33.755,33.7809,542422.0
2019-09-03 15:40:00,39.05,39.07,39.04,39.07,413052.0,33.7809,33.7982,33.7723,33.7982,413052.0
2019-09-03 15:50:00,39.07,39.13,39.06,39.12,1659485.0,33.7982,33.8501,33.7896,33.8415,1659485.0
2019-09-04 09:30:00,39.94,39.98,39.83,39.92,3165298.0,34.5508,34.5854,34.4557,34.5335,3165298.0
2019-09-04 09:40:00,39.92,40.0,39.89,39.96,1258175.0,34.5335,34.6027,34.5076,34.5681,1258175.0
2019-09-04 09:50:00,39.96,39.97,39.89,39.94,669632.0,34.5681,34.5768,34.5076,34.5508,669632.0
2019-09-04 10:00:00,39.94,39.96,39.91,39.95,595019.0,34.5508,34.5681,34.5249,34.5595,595019.0
2019-09-04 10:10:00,39.95,39.96,39.85,39.91,431173.0,34.5595,34.5681,34.473,34.5249,431173.0
2019-09-04 10:20:00,39.92,39.99,39.91,39.98,787942.0,34.5335,34.5941,34.5249,34.5854,787942.0
2019-09-04 10:30:00,39.98,39.99,39.93,39.94,225806.0,34.5854,34.5941,34.5422,34.5508,225806.0
2019-09-04 10:40:00,39.94,39.96,39.91,39.96,256521.0,34.5508,34.5681,34.5249,34.5681,256521.0
2019-09-04 10:50:00,39.96,39.99,39.94,39.98,595639.0,34.5681,34.5941,34.5508,34.5854,595639.0
2019-09-04 11:00:00,39.97,39.98,39.93,39.95,541318.0,34.5768,34.5854,34.5422,34.5595,541318.0
2019-09-04 11:10:00,39.95,39.98,39.92,39.98,270248.0,34.5595,34.5854,34.5335,34.5854,270248.0
2019-09-04 11:20:00,39.98,40.01,39.96,40.01,365942.0,34.5854,34.6114,34.5681,34.6114,365942.0
2019-09-04 11:30:00,40.0,40.04,39.99,40.01,998047.0,34.6027,34.6373,34.5941,34.6114,998047.0
2019-09-04 11:40:00,40.01,40.03,40.0,40.02,348392.0,34.6114,34.6287,34.6027,34.62,348392.0
2019-09-04 11:50:00,40.02,40.03,39.98,40.0,352821.0,34.62,34.6287,34.5854,34.6027,352821.0
2019-09-04 12:00:00,40.0,40.01,39.98,39.98,160790.0,34.6027,34.6114,34.5854,34.5854,160790.0
2019-09-04 12:10:00,39.98,40.0,39.95,39.96,368764.0,34.5854,34.6027,34.5595,34.5681,368764.0
2019-09-04 12:20:00,39.96,40.0,39.95,40.0,428248.0,34.5681,34.6027,34.5595,34.6027,428248.0
2019-09-04 12:30:00,40.0,40.04,39.99,40.02,498587.0,34.6027,34.6373,34.5941,34.62,498587.0
2019-09-04 12:40:00,40.02,40.06,40.02,40.05,263951.0,34.62,34.6546,34.62,34.646,263951.0
2019-09-04 12:50:00,40.05,40.06,40.02,40.04,373042.0,34.646,34.6546,34.62,34.6373,373042.0
2019-09-04 13:00:00,40.03,40.05,40.02,40.02,313571.0,34.6287,34.646,34.62,34.62,313571.0
2019-09-04 13:10:00,40.02,40.03,40.01,40.02,239405.0,34.62,34.6287,34.6114,34.62,239405.0
2019-09-04 13:20:00,40.01,40.03,40.0,40.02,425335.0,34.6114,34.6287,34.6027,34.62,425335.0
2019-09-04 13:30:00,40.02,40.03,40.0,40.0,180691.0,34.62,34.6287,34.6027,34.6027,180691.0
2019-09-04 13:40:00,40.0,40.01,39.96,39.98,361873.0,34.6027,34.6114,34.5681,34.5854,361873.0
2019-09-04 13:50:00,39.97,39.98,39.97,39.98,114109.0,34.5768,34.5854,34.5768,34.5854,114109.0
2019-09-04 14:00:00,39.98,40.0,39.97,39.98,201951.0,34.5854,34.6027,34.5768,34.5854,201951.0
2019-09-04 14:10:00,39.98,39.98,39.95,39.97,236738.0,34.5854,34.5854,34.5595,34.5768,236738.0
2019-09-04 14:20:00,39.97,39.99,39.96,39.98,368244.0,34.5768,34.5941,34.5681,34.5854,368244.0
2019-09-04 14:30:00,39.98,40.0,39.96,39.97,292460.0,34.5854,34.6027,34.5681,34.5768,292460.0
2019-09-04 14:40:00,39.97,40.02,39.97,40.01,375583.0,34.5768,34.62,34.5768,34.6114,375583.0
2019-09-04 14:50:00,40.0,40.04,39.99,40.01,428798.0,34.6027,34.6373,34.5941,34.6114,428798.0
2019-09-04 15:00:00,40.02,40.03,40.01,40.03,189092.0,34.62,34.6287,34.6114,34.6287,189092.0
2019-09-04 15:10:00,40.02,40.05,40.02,40.02,222873.0,34.62,34.646,34.62,34.62,222873.0
2019-09-04 15:20:00,40.02,40.03,40.01,40.02,139874.0,34.62,34.6287,34.6114,34.62,139874.0
2019-09-04 15:30:00,40.03,40.03,40.02,40.02,277138.0,34.6287,34.6287,34.62,34.62,277138.0
2019-09-04 15:40:00,40.02,40.03,39.98,40.01,1890780.0,34.62,34.6287,34.5854,34.6114,1890780.0
2019-09-04 15:50:00,40.01,40.05,39.97,40.04,3567343.0,34.6114,34.646,34.5768,34.6373,3567343.0
2019-09-05 09:30:00,40.52,40.61,40.5,40.59,1600011.0,35.0526,35.1304,35.0353,35.1131,1600011.0
2019-09-05 09:40:00,40.59,40.65,40.54,40.59,1364561.0,35.1131,35.165,35.0699,35.1131,1364561.0
2019-09-05 09:50:00,40.6,40.67,40.59,40.63,879599.0,35.1218,35.1823,35.1131,35.1477,879599.0
2019-09-05 10:00:00,40.64,40.68,40.58,40.62,1245295.0,35.1564,35.191,35.1045,35.1391,1245295.0
2019-09-05 10:10:00,40.62,40.67,40.59,40.66,589661.0,35.1391,35.1823,35.1131,35.1737,589661.0
2019-09-05 10:20:00,40.65,40.66,40.53,40.58,724023.0,35.165,35.1737,35.0612,35.1045,724023.0
2019-09-05 10:30:00,40.58,40.59,40.55,40.58,459079.0,35.1045,35.1131,35.0785,35.1045,459079.0
2019-09-05 10:40:00,40.58,40.61,40.54,40.55,383422.0,35.1045,35.1304,35.0699,35.0785,383422.0
2019-09-05 10:50:00,40.56,40.58,40.5,40.51,399193.0,35.0872,35.1045,35.0353,35.0439,399193.0
2019-09-05 11:00:00,40.51,40.57,40.5,40.56,599685.0,35.0439,35.0958,35.0353,35.0872,599685.0
2019-09-05 11:10:00,40.56,40.57,40.49,40.51,713930.0,35.0872,35.0958,35.0266,35.0439,713930.0
2019-09-05 11:20:00,40.5,40.55,40.48,40.54,709801.0,35.0353,35.0785,35.018,35.0699,709801.0
2019-09-05 11:30:00,40.53,40.57,40.51,40.55,1472189.0,35.0612,35.0958,35.0439,35.0785,1472189.0
2019-09-05 11:40:00,40.55,40.58,40.54,40.58,525205.0,35.0785,35.1045,35.0699,35.1045,525205.0
2019-09-05 11:50:00,40.58,40.59,40.56,40.58,341454.0,35.1045,35.1131,35.0872,35.1045,341454.0
2019-09-05 12:00:00,40.59,40.6,40.54,40.55,533804.0,35.1131,35.1218,35.0699,35.0785,533804.0
2019-09-05 12:10:00,40.55,40.56,40.53,40.55,233292.0,35.0785,35.0872,35.0612,35.0785,233292.0
2019-09-05 12:20:00,40.55,40.55,40.52,40.52,153621.0,35.0785,35.0785,35.0526,35.0526,153621.0
2019-09-05 12:30:00,40.52,40.54,40.52,40.54,187854.0,35.0526,35.0699,35.0526,35.0699,187854.0
2019-09-05 12:40:00,40.54,40.56,40.53,40.55,235868.0,35.0699,35.0872,35.0612,35.0785,235868.0
2019-09-05 12:50:00,40.55,40.58,40.55,40.58,182005.0,35.0785,35.1045,35.0785,35.1045,182005.0
2019-09-05 13:00:00,40.57,40.6,40.51,40.52,788629.0,35.0958,35.1218,35.0439,35.0526,788629.0
2019-09-05 13:10:00,40.52,40.53,40.51,40.52,123683.0,35.0526,35.0612,35.0439,35.0526,123683.0
2019-09-05 13:20:00,40.52,40.54,40.51,40.53,109806.0,35.0526,35.0699,35.0439,35.0612,109806.0
2019-09-05 13:30:00,40.52,40.53,40.49,40.51,400541.0,35.0526,35.0612,35.0266,35.0439,400541.0
2019-09-05 13:40:00,40.51,40.51,40.49,40.5,131662.0,35.0439,35.0439,35.0266,35.0353,131662.0
2019-09-05 13:50:00,40.51,40.53,40.5,40.53,152359.0,35.0439,35.0612,35.0353,35.0612,152359.0
2019-09-05 14:00:00,40.52,40.53,40.5,40.51,376422.0,35.0526,35.0612,35.0353,35.0439,376422.0
2019-09-05 14:10:00,40.51,40.52,40.5,40.51,329865.0,35.0439,35.0526,35.0353,35.0439,329865.0
2019-09-05 14:20:00,40.51,40.51,40.48,40.5,179994.0,35.0439,35.0439,35.018,35.0353,179994.0
2019-09-05 14:30:00,40.5,40.5,40.48,40.5,165495.0,35.0353,35.0353,35.018,35.0353,165495.0
2019-09-05 14:40:00,40.5,40.52,40.49,40.52,150069.0,35.0353,35.0526,35.0266,35.0526,150069.0
2019-09-05 14:50:00,40.52,40.52,40.49,40.51,159453.0,35.0526,35.0526,35.0266,35.0439,159453.0
2019-09-05 15:00:00,40.52,40.56,40.51,40.52,508851.0,35.0526,35.0872,35.0439,35.0526,508851.0
2019-09-05 15:10:00,40.53,40.56,40.52,40.56,106612.0,35.0612,35.0872,35.0526,35.0872,106612.0
2019-09-05 15:20:00,40.56,40.58,40.55,40.56,133454.0,35.0872,35.1045,35.0785,35.0872,133454.0
2019-09-05 15:30:00,40.57,40.57,40.54,40.55,195589.0,35.0958,35.0958,35.0699,35.0785,195589.0
2019-09-05 15:40:00,40.55,40.56,40.51,40.51,574467.0,35.0785,35.0872,35.0439,35.0439,574467.0
2019-09-05 15:50:00,40.51,40.55,40.49,40.53,2634420.0,35.0439,35.0785,35.0266,35.0612,2634420.0
2019-09-06 09:30:00,40.68,40.69,40.59,40.62,653913.0,35.191,35.1996,35.1131,35.1391,653913.0
2019-09-06 09:40:00,40.62,40.7,40.6,40.69,849681.0,35.1391,35.2083,35.1218,35.1996,849681.0
2019-09-06 09:50:00,40.69,40.71,40.64,40.66,752734.0,35.1996,35.2169,35.1564,35.1737,752734.0
2019-09-06 10:00:00,40.66,40.71,40.65,40.67,629163.0,35.1737,35.2169,35.165,35.1823,629163.0
2019-09-06 10:10:00,40.66,40.71,40.65,40.66,465984.0,35.1737,35.2169,35.165,35.1737,465984.0
2019-09-06 10:20:00,40.66,40.7,40.64,40.67,417202.0,35.1737,35.2083,35.1564,35.1823,417202.0
2019-09-06 10:30:00,40.66,40.67,40.64,40.65,269831.0,35.1737,35.1823,35.1564,35.165,269831.0
2019-09-06 10:40:00,40.64,40.67,40.64,40.66,296022.0,35.1564,35.1823,35.1564,35.1737,296022.0
2019-09-06 10:50:00,40.66,40.67,40.63,40.66,312619.0,35.1737,35.1823,35.1477,35.1737,312619.0
2019-09-06 11:00:00,40.66,40.67,40.65,40.66,333994.0,35.1737,35.1823,35.165,35.1737,333994.0
2019-09-06 11:10:00,40.66,40.69,40.63,40.68,331981.0,35.1737,35.1996,35.1477,35.191,331981.0
2019-09-06 11:20:00,40.67,40.71,40.66,40.7,373958.0,35.1823,35.2169,35.1737,35.2083,373958.0
2019-09-06 11:30:00,40.69,40.7,40.66,40.69,492931.0,35.1996,35.2083,35.1737,35.1996,492931.0
2019-09-06 11:40:00,40.68,40.69,40.67,40.68,225016.0,35.191,35.1996,35.1823,35.191,225016.0
2019-09-06 11:50:00,40.68,40.69,40.66,40.68,328472.0,35.191,35.1996,35.1737,35.191,328472.0
2019-09-06 12:00:00,40.68,40.68,40.66,40.66,232337.0,35.191,35.191,35.1737,35.1737,232337.0
2019-09-06 12:10:00,40.66,40.68,40.66,40.67,276542.0,35.1737,35.191,35.1737,35.1823,276542.0
2019-09-06 12:20:00,40.68,40.68,40.66,40.68,171150.0,35.191,35.191,35.1737,35.191,171150.0
2019-09-06 12:30:00,40.68,40.68,40.62,40.64,254600.0,35.191,35.191,35.1391,35.1564,254600.0
2019-09-06 12:40:00,40.64,40.65,40.59,40.61,217255.0,35.1564,35.165,35.1131,35.1304,217255.0
2019-09-06 12:50:00,40.61,40.67,40.58,40.65,238435.0,35.1304,35.1823,35.1045,35.165,238435.0
2019-09-06 13:00:00,40.65,40.68,40.62,40.63,358329.0,35.165,35.191,35.1391,35.1477,358329.0
2019-09-06 13:10:00,40.63,40.64,40.6,40.61,365009.0,35.1477,35.1564,35.1218,35.1304,365009.0
2019-09-06 13:20:00,40.6,40.63,40.6,40.61,225247.0,35.1218,35.1477,35.1218,35.1304,225247.0
2019-09-06 13:30:00,40.61,40.63,40.6,40.62,370296.0,35.1304,35.1477,35.1218,35.1391,370296.0
2019-09-06 13:40:00,40.62,40.64,40.61,40.64,196150.0,35.1391,35.1564,35.1304,35.1564,196150.0
2019-09-06 13:50:00,40.64,40.66,40.63,40.65,177671.0,35.1564,35.1737,35.1477,35.165,177671.0
2019-09-06 14:00:00,40.65,40.65,40.62,40.62,174459.0,35.165,35.165,35.1391,35.1391,174459.0
2019-09-06 14:10:00,40.63,40.63,40.61,40.62,132557.0,35.1477,35.1477,35.1304,35.1391,132557.0
2019-09-06 14:20:00,40.62,40.63,40.61,40.61,194077.0,35.1391,35.1477,35.1304,35.1304,194077.0
2019-09-06 14:30:00,40.62,40.64,40.61,40.63,286106.0,35.1391,35.1564,35.1304,35.1477,286106.0
2019-09-06 14:40:00,40.62,40.63,40.61,40.62,272606.0,35.1391,35.1477,35.1304,35.1391,272606.0
2019-09-06 14:50:00,40.62,40.64,40.61,40.63,207299.0,35.1391,35.1564,35.1304,35.1477,207299.0
2019-09-06 15:00:00,40.63,40.64,40.61,40.63,93982.0,35.1477,35.1564,35.1304,35.1477,93982.0
2019-09-06 15:10:00,40.62,40.63,40.62,40.63,52321.0,35.1391,35.1477,35.1391,35.1477,52321.0
2019-09-06 15:20:00,40.63,40.63,40.61,40.62,131196.0,35.1477,35.1477,35.1304,35.1391,131196.0
2019-09-06 15:30:00,40.62,40.64,40.6,40.6,414748.0,35.1391,35.1564,35.1218,35.1218,414748.0
2019-09-06 15:40:00,40.61,40.61,40.59,40.61,283476.0,35.1304,35.1304,35.1131,35.1304,283476.0
2019-09-06 15:50:00,40.61,40.63,40.59,40.61,1782992.0,35.1304,35.1477,35.1131,35.1304,1782992.0
2019-09-09 09:30:00,40.67,40.68,40.58,40.59,584990.0,35.1823,35.191,35.1045,35.1131,584990.0
2019-09-09 09:40:00,40.6,40.66,40.6,40.65,443135.0,35.1218,35.1737,35.1218,35.165,443135.0
2019-09-09 09:50:00,40.65,40.66,40.6,40.61,567355.0,35.165,35.1737,35.1218,35.1304,567355.0
2019-09-09 10:00:00,40.61,40.68,40.6,40.68,239762.0,35.1304,35.191,35.1218,35.191,239762.0
2019-09-09 10:10:00,40.67,40.7,40.67,40.7,415502.0,35.1823,35.2083,35.1823,35.2083,415502.0
2019-09-09 10:20:00,40.7,40.7,40.65,40.68,306986.0,35.2083,35.2083,35.165,35.191,306986.0
2019-09-09 10:30:00,40.68,40.7,40.66,40.67,197219.0,35.191,35.2083,35.1737,35.1823,197219.0
2019-09-09 10:40:00,40.66,40.69,40.66,40.68,366247.0,35.1737,35.1996,35.1737,35.191,366247.0
2019-09-09 10:50:00,40.68,40.72,40.67,40.7,419435.0,35.191,35.2256,35.1823,35.2083,419435.0
2019-09-09 11:00:00,40.71,40.72,40.69,40.7,328573.0,35.2169,35.2256,35.1996,35.2083,328573.0
2019-09-09 11:10:00,40.7,40.73,40.69,40.73,178197.0,35.2083,35.2342,35.1996,35.2342,178197.0
2019-09-09 11:20:00,40.72,40.77,40.72,40.77,235662.0,35.2256,35.2688,35.2256,35.2688,235662.0
2019-09-09 11:30:00,40.77,40.78,40.75,40.77,310822.0,35.2688,35.2775,35.2515,35.2688,310822.0
2019-09-09 11:40:00,40.76,40.77,40.73,40.76,199214.0,35.2602,35.2688,35.2342,35.2602,199214.0
2019-09-09 11:50:00,40.76,40.76,40.74,40.76,222280.0,35.2602,35.2602,35.2429,35.2602,222280.0
2019-09-09 12:00:00,40.76,40.77,40.72,40.73,125230.0,35.2602,35.2688,35.2256,35.2342,125230.0
2019-09-09 12:10:00,40.73,40.73,40.68,40.69,168079.0,35.2342,35.2342,35.191,35.1996,168079.0
2019-09-09 12:20:00,40.69,40.7,40.63,40.64,235328.0,35.1996,35.2083,35.1477,35.1564,235328.0
2019-09-09 12:30:00,40.64,40.65,40.58,40.59,476527.0,35.1564,35.165,35.1045,35.1131,476527.0
2019-09-09 12:40:00,40.6,40.63,40.59,40.62,176325.0,35.1218,35.1477,35.1131,35.1391,176325.0
2019-09-09 12:50:00,40.62,40.65,40.61,40.64,101200.0,35.1391,35.165,35.1304,35.1564,101200.0
2019-09-09 13:00:00,40.64,40.68,40.63,40.67,116638.0,35.1564,35.191,35.1477,35.1823,116638.0
2019-09-09 13:10:00,40.68,40.68,40.66,40.66,117639.0,35.191,35.191,35.1737,35.1737,117639.0
2019-09-09 13:20:00,40.66,40.67,40.64,40.65,158536.0,35.1737,35.1823,35.1564,35.165,158536.0
2019-09-09 13:30:00,40.66,40.67,40.62,40.65,201353.0,35.1737,35.1823,35.1391,35.165,201353.0
2019-09-09 13:40:00,40.65,40.68,40.64,40.68,145873.0,35.165,35.191,35.1564,35.191,145873.0
2019-09-09 13:50:00,40.67,40.7,40.67,40.69,97671.0,35.1823,35.2083,35.1823,35.1996,97671.0
2019-09-09 14:00:00,40.69,40.7,40.68,40.68,93099.0,35.1996,35.2083,35.191,35.191,93099.0
2019-09-09 14:10:00,40.68,40.7,40.67,40.68,254155.0,35.191,35.2083,35.1823,35.191,254155.0
2019-09-09 14:20:00,40.67,40.69,40.66,40.68,177293.0,35.1823,35.1996,35.1737,35.191,177293.0
2019-09-09 14:30:00,40.67,40.71,40.67,40.7,196086.0,35.1823,35.2169,35.1823,35.2083,196086.0
2019-09-09 14:40:00,40.7,40.72,40.69,40.71,251477.0,35.2083,35.2256,35.1996,35.2169,251477.0
2019-09-09 14:50:00,40.71,40.71,40.69,40.7,311077.0,35.2169,35.2169,35.1996,35.2083,311077.0
2019-09-09 15:00:00,40.7,40.71,40.68,40.69,110395.0,35.2083,35.2169,35.191,35.1996,110395.0
2019-09-09 15:10:00,40.68,40.71,40.68,40.7,217438.0,35.191,35.2169,35.191,35.2083,217438.0
2019-09-09 15:20:00,40.7,40.71,40.68,40.7,73970.0,35.2083,35.2169,35.191,35.2083,73970.0
2019-09-09 15:30:00,40.7,40.7,40.66,40.69,178264.0,35.2083,35.2083,35.1737,35.1996,178264.0
2019-09-09 15:40:00,40.69,40.7,40.67,40.68,304922.0,35.1996,35.2083,35.1823,35.191,304922.0
2019-09-09 15:50:00,40.68,40.72,40.67,40.71,890640.0,35.191,35.2256,35.1823,35.2169,890640.0
2019-09-10 09:30:00,40.73,40.74,40.67,40.67,567572.0,35.2342,35.2429,35.1823,35.1823,567572.0
2019-09-10 09:40:00,40.67,40.71,40.64,40.7,685685.0,35.1823,35.2169,35.1564,35.2083,685685.0
2019-09-10 09:50:00,40.7,40.7,40.65,40.69,342128.0,35.2083,35.2083,35.165,35.1996,342128.0
2019-09-10 10:00:00,40.68,40.7,40.66,40.68,347785.0,35.191,35.2083,35.1737,35.191,347785.0
2019-09-10 10:10:00,40.68,40.7,40.66,40.69,512608.0,35.191,35.2083,35.1737,35.1996,512608.0
2019-09-10 10:20:00,40.68,40.71,40.68,40.71,189689.0,35.191,35.2169,35.191,35.2169,189689.0
2019-09-10 10:30:00,40.71,40.72,40.68,40.69,560329.0,35.2169,35.2256,35.191,35.1996,560329.0
2019-09-10 10:40:00,40.69,40.71,40.68,40.71,189264.0,35.1996,35.2169,35.191,35.2169,189264.0
2019-09-10 10:50:00,40.71,40.72,40.67,40.69,314658.0,35.2169,35.2256,35.1823,35.1996,314658.0
2019-09-10 11:00:00,40.69,40.71,40.68,40.71,465086.0,35.1996,35.2169,35.191,35.2169,465086.0
2019-09-10 11:10:00,40.71,40.73,40.69,40.72,266473.0,35.2169,35.2342,35.1996,35.2256,266473.0
2019-09-10 11:20:00,40.72,40.72,40.68,40.69,157383.0,35.2256,35.2256,35.191,35.1996,157383.0
2019-09-10 11:30:00,40.69,40.7,40.66,40.68,351144.0,35.1996,35.2083,35.1737,35.191,351144.0
2019-09-10 11:40:00,40.68,40.8,40.66,40.77,901029.0,35.191,35.2948,35.1737,35.2688,901029.0
2019-09-10 11:50:00,40.78,40.84,40.77,40.8,763044.0,35.2775,35.3294,35.2688,35.2948,763044.0
2019-09-10 12:00:00,40.8,40.82,40.74,40.77,479851.0,35.2948,35.3121,35.2429,35.2688,479851.0
2019-09-10 12:10:00,40.77,40.81,40.76,40.8,117433.0,35.2688,35.3034,35.2602,35.2948,117433.0
2019-09-10 12:20:00,40.8,40.86,40.8,40.84,220908.0,35.2948,35.3467,35.2948,35.3294,220908.0
2019-09-10 12:30:00,40.85,40.85,40.8,40.8,169550.0,35.338,35.338,35.2948,35.2948,169550.0
2019-09-10 12:40:00,40.81,40.82,40.79,40.82,254596.0,35.3034,35.3121,35.2861,35.3121,254596.0
2019-09-10 12:50:00,40.82,40.82,40.78,40.8,254951.0,35.3121,35.3121,35.2775,35.2948,254951.0
2019-09-10 13:00:00,40.8,40.8,40.73,40.75,135317.0,35.2948,35.2948,35.2342,35.2515,135317.0
2019-09-10 13:10:00,40.75,40.76,40.7,40.73,215763.0,35.2515,35.2602,35.2083,35.2342,215763.0
2019-09-10 13:20:00,40.73,40.76,40.72,40.73,176253.0,35.2342,35.2602,35.2256,35.2342,176253.0
2019-09-10 13:30:00,40.74,40.76,40.73,40.74,69955.0,35.2429,35.2602,35.2342,35.2429,69955.0
2019-09-10 13:40:00,40.75,40.75,40.73,40.75,90324.0,35.2515,35.2515,35.2342,35.2515,90324.0
2019-09-10 13:50:00,40.75,40.77,40.7,40.71,285673.0,35.2515,35.2688,35.2083,35.2169,285673.0
2019-09-10 14:00:00,40.71,40.71,40.68,40.7,126928.0,35.2169,35.2169,35.191,35.2083,126928.0
2019-09-10 14:10:00,40.69,40.7,40.67,40.68,139547.0,35.1996,35.2083,35.1823,35.191,139547.0
2019-09-10 14:20:00,40.68,40.69,40.65,40.67,91038.0,35.191,35.1996,35.165,35.1823,91038.0
2019-09-10 14:30:00,40.66,40.69,40.66,40.67,137853.0,35.1737,35.1996,35.1737,35.1823,137853.0
2019-09-10 14:40:00,40.67,40.67,40.65,40.66,80572.0,35.1823,35.1823,35.165,35.1737,80572.0
2019-09-10 14:50:00,40.65,40.68,40.64,40.67,249965.0,35.165,35.191,35.1564,35.1823,249965.0
2019-09-10 15:00:00,40.68,40.7,40.66,40.66,328324.0,35.191,35.2083,35.1737,35.1737,328324.0
2019-09-10 15:10:00,40.67,40.67,40.64,40.65,171911.0,35.1823,35.1823,35.1564,35.165,171911.0
2019-09-10 15:20:00,40.65,40.66,40.63,40.64,275396.0,35.165,35.1737,35.1477,35.1564,275396.0
2019-09-10 15:30:00,40.64,40.65,40.63,40.65,212347.0,35.1564,35.165,35.1477,35.165,212347.0
2019-09-10 15:40:00,40.64,40.67,40.64,40.65,418317.0,35.1564,35.1823,35.1564,35.165,418317.0
2019-09-10 15:50:00,40.65,40.72,40.65,40.72,1743086.0,35.165,35.2256,35.165,35.2256,1743086.0
2019-09-11 09:30:00,41.2,41.22,41.12,41.17,1335058.0,35.6408,35.6581,35.5716,35.6149,1335058.0
2019-09-11 09:40:00,41.17,41.23,41.13,41.22,510503.0,35.6149,35.6668,35.5803,35.6581,510503.0
2019-09-11 09:50:00,41.22,41.23,41.19,41.22,676988.0,35.6581,35.6668,35.6322,35.6581,676988.0
2019-09-11 10:00:00,41.22,41.25,41.21,41.24,590596.0,35.6581,35.6841,35.6495,35.6754,590596.0
2019-09-11 10:10:00,41.24,41.3,41.23,41.29,994632.0,35.6754,35.7273,35.6668,35.7187,994632.0
2019-09-11 10:20:00,41.29,41.32,41.27,41.28,603577.0,35.7187,35.7446,35.7014,35.71,603577.0
2019-09-11 10:30:00,41.28,41.3,41.26,41.29,566308.0,35.71,35.7273,35.6927,35.7187,566308.0
2019-09-11 10:40:00,41.29,41.32,41.28,41.31,2263098.0,35.7187,35.7446,35.71,35.736,2263098.0
2019-09-11 10:50:00,41.31,41.37,41.29,41.37,913201.0,35.736,35.7879,35.7187,35.7879,913201.0
2019-09-11 11:00:00,41.37,41.38,41.32,41.34,694249.0,35.7879,35.7965,35.7446,35.7619,694249.0
2019-09-11 11:10:00,41.34,41.35,41.32,41.33,389457.0,35.7619,35.7706,35.7446,35.7533,389457.0
2019-09-11 11:20:00,41.34,41.35,41.3,41.3,486225.0,35.7619,35.7706,35.7273,35.7273,486225.0
2019-09-11 11:30:00,41.31,41.36,41.3,41.34,365457.0,35.736,35.7792,35.7273,35.7619,365457.0
2019-09-11 11:40:00,41.34,41.34,41.3,41.32,484766.0,35.7619,35.7619,35.7273,35.7446,484766.0
2019-09-11 11:50:00,41.32,41.34,41.31,41.34,356039.0,35.7446,35.7619,35.736,35.7619,356039.0
2019-09-11 12:00:00,41.34,41.37,41.33,41.34,273915.0,35.7619,35.7879,35.7533,35.7619,273915.0
2019-09-11 12:10:00,41.34,41.36,41.32,41.33,161715.0,35.7619,35.7792,35.7446,35.7533,161715.0
2019-09-11 12:20:00,41.33,41.33,41.3,41.3,306190.0,35.7533,35.7533,35.7273,35.7273,306190.0
2019-09-11 12:30:00,41.3,41.34,41.3,41.33,496122.0,35.7273,35.7619,35.7273,35.7533,496122.0
2019-09-11 12:40:00,41.33,41.35,41.32,41.32,268797.0,35.7533,35.7706,35.7446,35.7446,268797.0
2019-09-11 12:50:00,41.32,41.35,41.31,41.34,415515.0,35.7446,35.7706,35.736,35.7619,415515.0
2019-09-11 13:00:00,41.34,41.35,41.32,41.33,223353.0,35.7619,35.7706,35.7446,35.7533,223353.0
2019-09-11 13:10:00,41.33,41.34,41.32,41.33,187866.0,35.7533,35.7619,35.7446,35.7533,187866.0
2019-09-11 13:20:00,41.33,41.34,41.31,41.32,208447.0,35.7533,35.7619,35.736,35.7446,208447.0
2019-09-11 13:30:00,41.32,41.34,41.31,41.33,218358.0,35.7446,35.7619,35.736,35.7533,218358.0
2019-09-11 13:40:00,41.34,41.34,41.3,41.3,483625.0,35.7619,35.7619,35.7273,35.7273,483625.0
2019-09-11 13:50:00,41.3,41.31,41.29,41.3,317111.0,35.7273,35.736,35.7187,35.7273,317111.0
2019-09-11 14:00:00,41.3,41.31,41.29,41.31,201763.0,35.7273,35.736,35.7187,35.736,201763.0
2019-09-11 14:10:00,41.31,41.32,41.3,41.31,167608.0,35.736,35.7446,35.7273,35.736,167608.0
2019-09-11 14:20:00,41.32,41.33,41.29,41.3,275872.0,35.7446,35.7533,35.7187,35.7273,275872.0
2019-09-11 14:30:00,41.3,41.31,41.29,41.29,158247.0,35.7273,35.736,35.7187,35.7187,158247.0
2019-09-11 14:40:00,41.29,41.3,41.26,41.26,158859.0,35.7187,35.7273,35.6927,35.6927,158859.0
2019-09-11 14:50:00,41.26,41.27,41.23,41.24,325097.0,35.6927,35.7014,35.6668,35.6754,325097.0
2019-09-11 15:00:00,41.25,41.27,41.24,41.27,657540.0,35.6841,35.7014,35.6754,35.7014,657540.0
2019-09-11 15:10:00,41.26,41.28,41.25,41.26,298948.0,35.6927,35.71,35.6841,35.6927,298948.0
2019-09-11 15:20:00,41.27,41.29,41.26,41.27,268174.0,35.7014,35.7187,35.6927,35.7014,268174.0
2019-09-11 15:30:00,41.27,41.28,41.25,41.28,234337.0,35.7014,35.71,35.6841,35.71,234337.0
2019-09-11 15:40:00,41.28,41.29,41.23,41.24,552597.0,35.71,35.7187,35.6668,35.6754,552597.0
2019-09-11 15:50:00,41.25,41.33,41.24,41.32,2849422.0,35.6841,35.7533,35.6754,35.7446,2849422.0
2019-09-12 09:30:00,41.45,41.49,41.41,41.44,797405.0,35.8571,35.8917,35.8225,35.8484,797405.0
2019-09-12 09:40:00,41.44,41.46,41.32,41.33,592832.0,35.8484,35.8657,35.7446,35.7533,592832.0
2019-09-12 09:50:00,41.33,41.4,41.31,41.39,424616.0,35.7533,35.8138,35.736,35.8052,424616.0
2019-09-12 10:00:00,41.39,41.46,41.36,41.4,681181.0,35.8052,35.8657,35.7792,35.8138,681181.0
2019-09-12 10:10:00,41.4,41.79,41.38,41.61,4746398.0,35.8138,36.1512,35.7965,35.9955,4746398.0
2019-09-12 10:20:00,41.61,41.72,41.61,41.72,1033673.0,35.9955,36.0907,35.9955,36.0907,1033673.0
2019-09-12 10:30:00,41.72,41.74,41.64,41.71,1065284.0,36.0907,36.108,36.0215,36.082,1065284.0
2019-09-12 10:40:00,41.71,41.73,41.64,41.71,359868.0,36.082,36.0993,36.0215,36.082,359868.0
2019-09-12 10:50:00,41.72,41.72,41.38,41.48,2375998.0,36.0907,36.0907,35.7965,35.883,2375998.0
2019-09-12 11:00:00,41.47,41.5,41.4,41.49,384943.0,35.8744,35.9003,35.8138,35.8917,384943.0
2019-09-12 11:10:00,41.48,41.53,41.46,41.52,305326.0,35.883,35.9263,35.8657,35.9176,305326.0
2019-09-12 11:20:00,41.52,41.54,41.48,41.5,409822.0,35.9176,35.9349,35.883,35.9003,409822.0
2019-09-12 11:30:00,41.5,41.51,41.46,41.47,622079.0,35.9003,35.909,35.8657,35.8744,622079.0
2019-09-12 11:40:00,41.48,41.53,41.46,41.5,518196.0,35.883,35.9263,35.8657,35.9003,518196.0
2019-09-12 11:50:00,41.5,41.54,41.48,41.52,599315.0,35.9003,35.9349,35.883,35.9176,599315.0
2019-09-12 12:00:00,41.52,41.54,41.48,41.5,214508.0,35.9176,35.9349,35.883,35.9003,214508.0
2019-09-12 12:10:00,41.5,41.52,41.48,41.49,138721.0,35.9003,35.9176,35.883,35.8917,138721.0
2019-09-12 12:20:00,41.5,41.53,41.5,41.5,294500.0,35.9003,35.9263,35.9003,35.9003,294500.0
2019-09-12 12:30:00,41.51,41.53,41.49,41.52,318335.0,35.909,35.9263,35.8917,35.9176,318335.0
2019-09-12 12:40:00,41.51,41.56,41.5,41.54,134145.0,35.909,35.9522,35.9003,35.9349,134145.0
2019-09-12 12:50:00,41.54,41.56,41.52,41.55,143289.0,35.9349,35.9522,35.9176,35.9436,143289.0
2019-09-12 13:00:00,41.55,41.61,41.54,41.55,254268.0,35.9436,35.9955,35.9349,35.9436,254268.0
2019-09-12 13:10:00,41.55,41.56,41.49,41.51,156870.0,35.9436,35.9522,35.8917,35.909,156870.0
2019-09-12 13:20:00,41.51,41.53,41.5,41.52,69670.0,35.909,35.9263,35.9003,35.9176,69670.0
2019-09-12 13:30:00,41.52,41.55,41.51,41.51,148288.0,35.9176,35.9436,35.909,35.909,148288.0
2019-09-12 13:40:00,41.52,41.57,41.51,41.57,107398.0,35.9176,35.9609,35.909,35.9609,107398.0
2019-09-12 13:50:00,41.57,41.57,41.53,41.54,75929.0,35.9609,35.9609,35.9263,35.9349,75929.0
2019-09-12 14:00:00,41.54,41.55,41.51,41.54,122385.0,35.9349,35.9436,35.909,35.9349,122385.0
2019-09-12 14:10:00,41.53,41.55,41.52,41.54,122947.0,35.9263,35.9436,35.9176,35.9349,122947.0
2019-09-12 14:20:00,41.54,41.55,41.52,41.55,73261.0,35.9349,35.9436,35.9176,35.9436,73261.0
2019-09-12 14:30:00,41.55,41.58,41.54,41.55,142818.0,35.9436,35.9695,35.9349,35.9436,142818.0
2019-09-12 14:40:00,41.55,41.58,41.53,41.55,301370.0,35.9436,35.9695,35.9263,35.9436,301370.0
2019-09-12 14:50:00,41.55,41.58,41.55,41.56,313050.0,35.9436,35.9695,35.9436,35.9522,313050.0
2019-09-12 15:00:00,41.55,41.57,41.52,41.55,324327.0,35.9436,35.9609,35.9176,35.9436,324327.0
2019-09-12 15:10:00,41.56,41.57,41.53,41.54,241412.0,35.9522,35.9609,35.9263,35.9349,241412.0
2019-09-12 15:20:00,41.55,41.57,41.54,41.55,158090.0,35.9436,35.9609,35.9349,35.9436,158090.0
2019-09-12 15:30:00,41.55,41.57,41.54,41.55,151352.0,35.9436,35.9609,35.9349,35.9436,151352.0
2019-09-12 15:40:00,41.54,41.55,41.52,41.52,655758.0,35.9349,35.9436,35.9176,35.9176,655758.0
2019-09-12 15:50:00,41.52,41.53,41.47,41.49,2362889.0,35.9176,35.9263,35.8744,35.8917,2362889.0
2019-09-13 09:30:00,41.85,41.88,41.83,41.86,962877.0,36.2031,36.2291,36.1858,36.2118,962877.0
2019-09-13 09:40:00,41.86,41.88,41.83,41.86,523954.0,36.2118,36.2291,36.1858,36.2118,523954.0
2019-09-13 09:50:00,41.86,41.89,41.83,41.85,338255.0,36.2118,36.2377,36.1858,36.2031,338255.0
2019-09-13 10:00:00,41.85,41.87,41.81,41.81,354835.0,36.2031,36.2204,36.1685,36.1685,354835.0
2019-09-13 10:10:00,41.81,41.85,41.79,41.85,292877.0,36.1685,36.2031,36.1512,36.2031,292877.0
2019-09-13 10:20:00,41.85,41.91,41.84,41.89,520717.0,36.2031,36.255,36.1945,36.2377,520717.0
2019-09-13 10:30:00,41.89,41.9,41.85,41.88,362749.0,36.2377,36.2464,36.2031,36.2291,362749.0
2019-09-13 10:40:00,41.89,41.93,41.87,41.92,476065.0,36.2377,36.2723,36.2204,36.2637,476065.0
2019-09-13 10:50:00,41.93,41.95,41.92,41.94,270827.0,36.2723,36.2896,36.2637,36.281,270827.0
2019-09-13 11:00:00,41.94,41.97,41.93,41.95,275443.0,36.281,36.3069,36.2723,36.2896,275443.0
2019-09-13 11:10:00,41.96,41.96,41.92,41.93,203888.0,36.2983,36.2983,36.2637,36.2723,203888.0
2019-09-13 11:20:00,41.93,41.93,41.85,41.86,452771.0,36.2723,36.2723,36.2031,36.2118,452771.0
2019-09-13 11:30:00,41.86,41.89,41.84,41.86,326160.0,36.2118,36.2377,36.1945,36.2118,326160.0
2019-09-13 11:40:00,41.86,41.89,41.85,41.89,275956.0,36.2118,36.2377,36.2031,36.2377,275956.0
2019-09-13 11:50:00,41.89,41.9,41.85,41.85,330758.0,36.2377,36.2464,36.2031,36.2031,330758.0
2019-09-13 12:00:00,41.85,41.88,41.84,41.87,187897.0,36.2031,36.2291,36.1945,36.2204,187897.0
2019-09-13 12:10:00,41.87,41.89,41.86,41.87,114844.0,36.2204,36.2377,36.2118,36.2204,114844.0
2019-09-13 12:20:00,41.87,41.88,41.82,41.83,424708.0,36.2204,36.2291,36.1772,36.1858,424708.0
2019-09-13 12:30:00,41.83,41.88,41.82,41.86,243605.0,36.1858,36.2291,36.1772,36.2118,243605.0
2019-09-13 12:40:00,41.87,41.87,41.84,41.85,230391.0,36.2204,36.2204,36.1945,36.2031,230391.0
2019-09-13 12:50:00,41.84,41.87,41.83,41.84,276778.0,36.1945,36.2204,36.1858,36.1945,276778.0
2019-09-13 13:00:00,41.84,41.86,41.83,41.85,342921.0,36.1945,36.2118,36.1858,36.2031,342921.0
2019-09-13 13:10:00,41.84,41.88,41.84,41.87,218330.0,36.1945,36.2291,36.1945,36.2204,218330.0
2019-09-13 13:20:00,41.87,41.89,41.85,41.87,572801.0,36.2204,36.2377,36.2031,36.2204,572801.0
2019-09-13 13:30:00,41.87,41.87,41.84,41.84,99273.0,36.2204,36.2204,36.1945,36.1945,99273.0
2019-09-13 13:40:00,41.84,41.86,41.82,41.86,285113.0,36.1945,36.2118,36.1772,36.2118,285113.0
2019-09-13 13:50:00,41.86,41.87,41.84,41.84,164009.0,36.2118,36.2204,36.1945,36.1945,164009.0
2019-09-13 14:00:00,41.85,41.89,41.85,41.88,124974.0,36.2031,36.2377,36.2031,36.2291,124974.0
2019-09-13 14:10:00,41.88,41.88,41.85,41.87,264601.0,36.2291,36.2291,36.2031,36.2204,264601.0
2019-09-13 14:20:00,41.87,41.88,41.86,41.88,134348.0,36.2204,36.2291,36.2118,36.2291,134348.0
2019-09-13 14:30:00,41.88,41.9,41.87,41.9,287883.0,36.2291,36.2464,36.2204,36.2464,287883.0
2019-09-13 14:40:00,41.9,41.91,41.87,41.88,202089.0,36.2464,36.255,36.2204,36.2291,202089.0
2019-09-13 14:50:00,41.88,41.91,41.87,41.88,546151.0,36.2291,36.255,36.2204,36.2291,546151.0
2019-09-13 15:00:00,41.89,41.94,41.88,41.91,1060399.0,36.2377,36.281,36.2291,36.255,1060399.0
2019-09-13 15:10:00,41.91,41.93,41.87,41.89,732020.0,36.255,36.2723,36.2204,36.2377,732020.0
2019-09-13 15:20:00,41.89,41.92,41.88,41.91,113178.0,36.2377,36.2637,36.2291,36.255,113178.0
2019-09-13 15:30:00,41.91,41.93,41.9,41.93,218203.0,36.255,36.2723,36.2464,36.2723,218203.0
2019-09-13 15:40:00,41.92,41.93,41.9,41.91,312675.0,36.2637,36.2723,36.2464,36.255,312675.0
2019-09-13 15:50:00,41.91,41.94,41.89,41.91,2697365.0,36.255,36.281,36.2377,36.255,2697365.0
2019-09-16 09:30:00,41.52,41.55,41.47,41.48,734628.0,35.9176,35.9436,35.8744,35.883,734628.0
2019-09-16 09:40:00,41.48,41.52,41.47,41.49,677064.0,35.883,35.9176,35.8744,35.8917,677064.0
2019-09-16 09:50:00,41.5,41.54,41.49,41.52,773277.0,35.9003,35.9349,35.8917,35.9176,773277.0
2019-09-16 10:00:00,41.52,41.56,41.49,41.54,619428.0,35.9176,35.9522,35.8917,35.9349,619428.0
2019-09-16 10:10:00,41.55,41.57,41.53,41.54,775418.0,35.9436,35.9609,35.9263,35.9349,775418.0
2019-09-16 10:20:00,41.53,41.57,41.52,41.53,416705.0,35.9263,35.9609,35.9176,35.9263,416705.0
2019-09-16 10:30:00,41.52,41.55,41.52,41.52,379113.0,35.9176,35.9436,35.9176,35.9176,379113.0
2019-09-16 10:40:00,41.52,41.55,41.51,41.53,336618.0,35.9176,35.9436,35.909,35.9263,336618.0
2019-09-16 10:50:00,41.54,41.58,41.52,41.58,354747.0,35.9349,35.9695,35.9176,35.9695,354747.0
2019-09-16 11:00:00,41.58,41.6,41.57,41.59,530259.0,35.9695,35.9868,35.9609,35.9782,530259.0
2019-09-16 11:10:00,41.6,41.6,41.56,41.58,342578.0,35.9868,35.9868,35.9522,35.9695,342578.0
2019-09-16 11:20:00,41.58,41.61,41.57,41.61,195587.0,35.9695,35.9955,35.9609,35.9955,195587.0
2019-09-16 11:30:00,41.61,41.62,41.57,41.58,406919.0,35.9955,36.0041,35.9609,35.9695,406919.0
2019-09-16 11:40:00,41.58,41.59,41.54,41.55,192809.0,35.9695,35.9782,35.9349,35.9436,192809.0
2019-09-16 11:50:00,41.55,41.55,41.45,41.47,544291.0,35.9436,35.9436,35.8571,35.8744,544291.0
2019-09-16 12:00:00,41.47,41.51,41.46,41.48,192177.0,35.8744,35.909,35.8657,35.883,192177.0
2019-09-16 12:10:00,41.49,41.5,41.47,41.48,67107.0,35.8917,35.9003,35.8744,35.883,67107.0
2019-09-16 12:20:00,41.48,41.49,41.41,41.44,1072504.0,35.883,35.8917,35.8225,35.8484,1072504.0
2019-09-16 12:30:00,41.44,41.44,41.4,41.41,633029.0,35.8484,35.8484,35.8138,35.8225,633029.0
2019-09-16 12:40:00,41.41,41.43,41.38,41.42,900579.0,35.8225,35.8398,35.7965,35.8311,900579.0
2019-09-16 12:50:00,41.43,41.46,41.4,41.42,315232.0,35.8398,35.8657,35.8138,35.8311,315232.0
2019-09-16 13:00:00,41.41,41.43,41.4,41.42,421542.0,35.8225,35.8398,35.8138,35.8311,421542.0
2019-09-16 13:10:00,41.42,41.43,41.39,41.4,140065.0,35.8311,35.8398,35.8052,35.8138,140065.0
2019-09-16 13:20:00,41.39,41.41,41.37,41.39,645253.0,35.8052,35.8225,35.7879,35.8052,645253.0
2019-09-16 13:30:00,41.39,41.41,41.37,41.39,122314.0,35.8052,35.8225,35.7879,35.8052,122314.0
2019-09-16 13:40:00,41.39,41.4,41.38,41.4,148703.0,35.8052,35.8138,35.7965,35.8138,148703.0
2019-09-16 13:50:00,41.4,41.41,41.37,41.38,259647.0,35.8138,35.8225,35.7879,35.7965,259647.0
2019-09-16 14:00:00,41.39,41.41,41.38,41.4,160178.0,35.8052,35.8225,35.7965,35.8138,160178.0
2019-09-16 14:10:00,41.4,41.42,41.39,41.41,106583.0,35.8138,35.8311,35.8052,35.8225,106583.0
2019-09-16 14:20:00,41.42,41.43,41.41,41.43,200090.0,35.8311,35.8398,35.8225,35.8398,200090.0
2019-09-16 14:30:00,41.42,41.43,41.39,41.4,345459.0,35.8311,35.8398,35.8052,35.8138,345459.0
2019-09-16 14:40:00,41.39,41.42,41.39,41.42,241309.0,35.8052,35.8311,35.8052,35.8311,241309.0
2019-09-16 14:50:00,41.41,41.42,41.4,41.41,118380.0,35.8225,35.8311,35.8138,35.8225,118380.0
2019-09-16 15:00:00,41.41,41.43,41.39,41.39,182628.0,35.8225,35.8398,35.8052,35.8052,182628.0
2019-09-16 15:10:00,41.4,41.41,41.39,41.4,174610.0,35.8138,35.8225,35.8052,35.8138,174610.0
2019-09-16 15:20:00,41.39,41.4,41.38,41.39,196372.0,35.8052,35.8138,35.7965,35.8052,196372.0
2019-09-16 15:30:00,41.38,41.39,41.37,41.39,259161.0,35.7965,35.8052,35.7879,35.8052,259161.0
2019-09-16 15:40:00,41.39,41.41,41.37,41.39,964531.0,35.8052,35.8225,35.7879,35.8052,964531.0
2019-09-16 15:50:00,41.39,41.47,41.38,41.47,3407039.0,35.8052,35.8744,35.7965,35.8744,3407039.0
2019-09-17 09:30:00,40.97,41.0,40.91,41.0,620810.0,35.4419,35.4678,35.39,35.4678,620810.0
2019-09-17 09:40:00,40.99,41.04,40.97,41.04,653016.0,35.4592,35.5024,35.4419,35.5024,653016.0
2019-09-17 09:50:00,41.04,41.05,40.99,41.01,474240.0,35.5024,35.5111,35.4592,35.4765,474240.0
2019-09-17 10:00:00,41.02,41.04,41.0,41.02,329492.0,35.4851,35.5024,35.4678,35.4851,329492.0
2019-09-17 10:10:00,41.01,41.09,41.0,41.07,697383.0,35.4765,35.5457,35.4678,35.5284,697383.0
2019-09-17 10:20:00,41.07,41.07,41.05,41.06,398074.0,35.5284,35.5284,35.5111,35.5197,398074.0
2019-09-17 10:30:00,41.06,41.09,41.06,41.06,236905.0,35.5197,35.5457,35.5197,35.5197,236905.0
2019-09-17 10:40:00,41.06,41.08,41.04,41.07,157061.0,35.5197,35.537,35.5024,35.5284,157061.0
2019-09-17 10:50:00,41.07,41.09,41.04,41.06,195100.0,35.5284,35.5457,35.5024,35.5197,195100.0
2019-09-17 11:00:00,41.07,41.11,41.06,41.09,251162.0,35.5284,35.563,35.5197,35.5457,251162.0
2019-09-17 11:10:00,41.1,41.14,41.09,41.12,196821.0,35.5543,35.5889,35.5457,35.5716,196821.0
2019-09-17 11:20:00,41.11,41.18,41.11,41.17,270118.0,35.563,35.6235,35.563,35.6149,270118.0
2019-09-17 11:30:00,41.17,41.18,41.14,41.18,153412.0,35.6149,35.6235,35.5889,35.6235,153412.0
2019-09-17 11:40:00,41.18,41.2,41.16,41.18,184930.0,35.6235,35.6408,35.6062,35.6235,184930.0
2019-09-17 11:50:00,41.18,41.18,41.16,41.17,128403.0,35.6235,35.6235,35.6062,35.6149,128403.0
2019-09-17 12:00:00,41.18,41.21,41.16,41.16,262451.0,35.6235,35.6495,35.6062,35.6062,262451.0
2019-09-17 12:10:00,41.17,41.18,41.13,41.15,226207.0,35.6149,35.6235,35.5803,35.5976,226207.0
2019-09-17 12:20:00,41.14,41.15,41.11,41.14,47554.0,35.5889,35.5976,35.563,35.5889,47554.0
2019-09-17 12:30:00,41.14,41.14,41.1,41.12,342670.0,35.5889,35.5889,35.5543,35.5716,342670.0
2019-09-17 12:40:00,41.12,41.13,41.1,41.11,191352.0,35.5716,35.5803,35.5543,35.563,191352.0
2019-09-17 12:50:00,41.1,41.12,41.1,41.12,80455.0,35.5543,35.5716,35.5543,35.5716,80455.0
2019-09-17 13:00:00,41.12,41.15,41.11,41.14,108405.0,35.5716,35.5976,35.563,35.5889,108405.0
2019-09-17 13:10:00,41.14,41.16,41.13,41.15,155136.0,35.5889,35.6062,35.5803,35.5976,155136.0
2019-09-17 13:20:00,41.15,41.16,41.13,41.13,162445.0,35.5976,35.6062,35.5803,35.5803,162445.0
2019-09-17 13:30:00,41.14,41.16,41.13,41.14,113077.0,35.5889,35.6062,35.5803,35.5889,113077.0
2019-09-17 13:40:00,41.14,41.16,41.13,41.15,155881.0,35.5889,35.6062,35.5803,35.5976,155881.0
2019-09-17 13:50:00,41.15,41.19,41.13,41.17,220036.0,35.5976,35.6322,35.5803,35.6149,220036.0
2019-09-17 14:00:00,41.17,41.19,41.15,41.16,327119.0,35.6149,35.6322,35.5976,35.6062,327119.0
2019-09-17 14:10:00,41.16,41.17,41.15,41.16,35045.0,35.6062,35.6149,35.5976,35.6062,35045.0
2019-09-17 14:20:00,41.16,41.17,41.14,41.16,47483.0,35.6062,35.6149,35.5889,35.6062,47483.0
2019-09-17 14:30:00,41.16,41.16,41.13,41.14,124418.0,35.6062,35.6062,35.5803,35.5889,124418.0
2019-09-17 14:40:00,41.14,41.17,41.13,41.16,156376.0,35.5889,35.6149,35.5803,35.6062,156376.0
2019-09-17 14:50:00,41.16,41.17,41.15,41.17,225985.0,35.6062,35.6149,35.5976,35.6149,225985.0
2019-09-17 15:00:00,41.16,41.18,41.15,41.17,191189.0,35.6062,35.6235,35.5976,35.6149,191189.0
2019-09-17 15:10:00,41.16,41.17,41.16,41.16,54558.0,35.6062,35.6149,35.6062,35.6062,54558.0
2019-09-17 15:20:00,41.16,41.18,41.16,41.18,81794.0,35.6062,35.6235,35.6062,35.6235,81794.0
2019-09-17 15:30:00,41.18,41.22,41.17,41.22,226583.0,35.6235,35.6581,35.6149,35.6581,226583.0
2019-09-17 15:40:00,41.22,41.25,41.21,41.25,1270868.0,35.6581,35.6841,35.6495,35.6841,1270868.0
2019-09-17 15:50:00,41.24,41.29,41.22,41.24,3225805.0,35.6754,35.7187,35.6581,35.6754,3225805.0
2019-09-18 09:30:00,41.09,41.09,41.05,41.08,524698.0,35.5457,35.5457,35.5111,35.537,524698.0
2019-09-18 09:40:00,41.07,41.09,41.06,41.08,128145.0,35.5284,35.5457,35.5197,35.537,128145.0
2019-09-18 09:50:00,41.08,41.09,41.06,41.07,242070.0,35.537,35.5457,35.5197,35.5284,242070.0
2019-09-18 10:00:00,41.07,41.08,41.05,41.07,161500.0,35.5284,35.537,35.5111,35.5284,161500.0
2019-09-18 10:10:00,41.07,41.1,41.06,41.08,250792.0,35.5284,35.5543,35.5197,35.537,250792.0
2019-09-18 10:20:00,41.08,41.12,41.07,41.11,319569.0,35.537,35.5716,35.5284,35.563,319569.0
2019-09-18 10:30:00,41.11,41.12,41.09,41.1,449219.0,35.563,35.5716,35.5457,35.5543,449219.0
2019-09-18 10:40:00,41.1,41.11,41.08,41.08,150386.0,35.5543,35.563,35.537,35.537,150386.0
2019-09-18 10:50:00,41.08,41.1,41.07,41.1,136446.0,35.537,35.5543,35.5284,35.5543,136446.0
2019-09-18 11:00:00,41.1,41.1,41.05,41.05,192864.0,35.5543,35.5543,35.5111,35.5111,192864.0
2019-09-18 11:10:00,41.05,41.06,41.03,41.04,181110.0,35.5111,35.5197,35.4938,35.5024,181110.0
2019-09-18 11:20:00,41.04,41.05,41.01,41.02,233326.0,35.5024,35.5111,35.4765,35.4851,233326.0
2019-09-18 11:30:00,41.02,41.02,40.99,41.0,214876.0,35.4851,35.4851,35.4592,35.4678,214876.0
2019-09-18 11:40:00,41.0,41.01,40.98,41.0,294811.0,35.4678,35.4765,35.4505,35.4678,294811.0
2019-09-18 11:50:00,41.0,41.04,40.99,41.04,219228.0,35.4678,35.5024,35.4592,35.5024,219228.0
2019-09-18 12:00:00,41.04,41.08,41.03,41.08,305887.0,35.5024,35.537,35.4938,35.537,305887.0
2019-09-18 12:10:00,41.08,41.08,41.04,41.04,234082.0,35.537,35.537,35.5024,35.5024,234082.0
2019-09-18 12:20:00,41.04,41.05,41.03,41.05,107395.0,35.5024,35.5111,35.4938,35.5111,107395.0
2019-09-18 12:30:00,41.05,41.06,41.04,41.05,108617.0,35.5111,35.5197,35.5024,35.5111,108617.0
2019-09-18 12:40:00,41.05,41.05,41.02,41.04,142514.0,35.5111,35.5111,35.4851,35.5024,142514.0
2019-09-18 12:50:00,41.04,41.04,41.01,41.03,100147.0,35.5024,35.5024,35.4765,35.4938,100147.0
2019-09-18 13:00:00,41.03,41.06,41.03,41.05,162402.0,35.4938,35.5197,35.4938,35.5111,162402.0
2019-09-18 13:10:00,41.05,41.07,41.05,41.05,182611.0,35.5111,35.5284,35.5111,35.5111,182611.0
2019-09-18 13:20:00,41.05,41.07,41.03,41.03,178845.0,35.5111,35.5284,35.4938,35.4938,178845.0
2019-09-18 13:30:00,41.03,41.07,41.03,41.07,170984.0,35.4938,35.5284,35.4938,35.5284,170984.0
2019-09-18 13:40:00,41.06,41.08,41.05,41.07,189066.0,35.5197,35.537,35.5111,35.5284,189066.0
2019-09-18 13:50:00,41.07,41.09,41.06,41.08,157864.0,35.5284,35.5457,35.5197,35.537,157864.0
2019-09-18 14:00:00,41.07,41.14,40.93,40.99,832773.0,35.5284,35.5889,35.4073,35.4592,832773.0
2019-09-18 14:10:00,40.99,41.0,40.85,40.88,631005.0,35.4592,35.4678,35.338,35.364,631005.0
2019-09-18 14:20:00,40.88,40.9,40.82,40.85,724824.0,35.364,35.3813,35.3121,35.338,724824.0
2019-09-18 14:30:00,40.85,40.92,40.77,40.79,1411987.0,35.338,35.3986,35.2688,35.2861,1411987.0
2019-09-18 14:40:00,40.79,40.84,40.7,40.76,1688942.0,35.2861,35.3294,35.2083,35.2602,1688942.0
2019-09-18 14:50:00,40.76,40.87,40.74,40.84,1922416.0,35.2602,35.3553,35.2429,35.3294,1922416.0
2019-09-18 15:00:00,40.84,40.88,40.79,40.87,433884.0,35.3294,35.364,35.2861,35.3553,433884.0
2019-09-18 15:10:00,40.88,40.89,40.84,40.88,337449.0,35.364,35.3726,35.3294,35.364,337449.0
2019-09-18 15:20:00,40.88,40.92,40.83,40.85,799221.0,35.364,35.3986,35.3207,35.338,799221.0
2019-09-18 15:30:00,40.84,40.96,40.84,40.95,506738.0,35.3294,35.4332,35.3294,35.4246,506738.0
2019-09-18 15:40:00,40.94,41.0,40.94,40.99,611140.0,35.4159,35.4678,35.4159,35.4592,611140.0
2019-09-18 15:50:00,40.99,41.02,40.96,40.99,2132385.0,35.4592,35.4851,35.4332,35.4592,2132385.0
2019-09-19 09:30:00,40.84,40.87,40.79,40.86,916536.0,35.3294,35.3553,35.2861,35.3467,916536.0
2019-09-19 09:40:00,40.86,40.87,40.81,40.84,1288634.0,35.3467,35.3553,35.3034,35.3294,1288634.0
2019-09-19 09:50:00,40.85,40.85,40.81,40.82,556232.0,35.338,35.338,35.3034,35.3121,556232.0
2019-09-19 10:00:00,40.81,40.85,40.8,40.83,291248.0,35.3034,35.338,35.2948,35.3207,291248.0
2019-09-19 10:10:00,40.83,40.87,40.82,40.87,324720.0,35.3207,35.3553,35.3121,35.3553,324720.0
2019-09-19 10:20:00,40.87,40.88,40.85,40.86,278721.0,35.3553,35.364,35.338,35.3467,278721.0
2019-09-19 10:30:00,40.85,40.89,40.85,40.89,394001.0,35.338,35.3726,35.338,35.3726,394001.0
2019-09-19 10:40:00,40.89,40.92,40.88,40.91,261372.0,35.3726,35.3986,35.364,35.39,261372.0
2019-09-19 10:50:00,40.91,40.93,40.89,40.91,157034.0,35.39,35.4073,35.3726,35.39,157034.0
2019-09-19 11:00:00,40.9,40.91,40.85,40.89,1291818.0,35.3813,35.39,35.338,35.3726,1291818.0
2019-09-19 11:10:00,40.89,40.91,40.88,40.91,213742.0,35.3726,35.39,35.364,35.39,213742.0
2019-09-19 11:20:00,40.91,40.91,40.85,40.87,236258.0,35.39,35.39,35.338,35.3553,236258.0
2019-09-19 11:30:00,40.87,40.91,40.86,40.91,179131.0,35.3553,35.39,35.3467,35.39,179131.0
2019-09-19 11:40:00,40.91,40.91,40.87,40.88,216896.0,35.39,35.39,35.3553,35.364,216896.0
2019-09-19 11:50:00,40.87,40.87,40.84,40.87,414848.0,35.3553,35.3553,35.3294,35.3553,414848.0
2019-09-19 12:00:00,40.87,40.88,40.86,40.88,151696.0,35.3553,35.364,35.3467,35.364,151696.0
2019-09-19 12:10:00,40.87,40.88,40.85,40.86,258041.0,35.3553,35.364,35.338,35.3467,258041.0
2019-09-19 12:20:00,40.86,40.86,40.79,40.81,243309.0,35.3467,35.3467,35.2861,35.3034,243309.0
2019-09-19 12:30:00,40.8,40.86,40.8,40.86,125661.0,35.2948,35.3467,35.2948,35.3467,125661.0
2019-09-19 12:40:00,40.86,40.88,40.85,40.88,211214.0,35.3467,35.364,35.338,35.364,211214.0
2019-09-19 12:50:00,40.88,40.89,40.85,40.88,208474.0,35.364,35.3726,35.338,35.364,208474.0
2019-09-19 13:00:00,40.88,40.91,40.87,40.88,158741.0,35.364,35.39,35.3553,35.364,158741.0
2019-09-19 13:10:00,40.88,40.9,40.87,40.9,96297.0,35.364,35.3813,35.3553,35.3813,96297.0
2019-09-19 13:20:00,40.9,40.9,40.87,40.89,115843.0,35.3813,35.3813,35.3553,35.3726,115843.0
2019-09-19 13:30:00,40.89,40.9,40.8,40.83,765932.0,35.3726,35.3813,35.2948,35.3207,765932.0
2019-09-19 13:40:00,40.83,40.85,40.8,40.84,133529.0,35.3207,35.338,35.2948,35.3294,133529.0
2019-09-19 13:50:00,40.84,40.88,40.83,40.88,248887.0,35.3294,35.364,35.3207,35.364,248887.0
2019-09-19 14:00:00,40.88,40.89,40.86,40.87,135452.0,35.364,35.3726,35.3467,35.3553,135452.0
2019-09-19 14:10:00,40.87,40.9,40.86,40.9,93606.0,35.3553,35.3813,35.3467,35.3813,93606.0
2019-09-19 14:20:00,40.9,40.91,40.86,40.88,103286.0,35.3813,35.39,35.3467,35.364,103286.0
2019-09-19 14:30:00,40.88,40.88,40.83,40.83,105547.0,35.364,35.364,35.3207,35.3207,105547.0
2019-09-19 14:40:00,40.83,40.84,40.8,40.82,111120.0,35.3207,35.3294,35.2948,35.3121,111120.0
2019-09-19 14:50:00,40.82,40.83,40.78,40.79,242624.0,35.3121,35.3207,35.2775,35.2861,242624.0
2019-09-19 15:00:00,40.8,40.81,40.76,40.77,195728.0,35.2948,35.3034,35.2602,35.2688,195728.0
2019-09-19 15:10:00,40.77,40.78,40.75,40.77,225170.0,35.2688,35.2775,35.2515,35.2688,225170.0
2019-09-19 15:20:00,40.77,40.79,40.76,40.77,262806.0,35.2688,35.2861,35.2602,35.2688,262806.0
2019-09-19 15:30:00,40.77,40.77,40.69,40.74,356252.0,35.2688,35.2688,35.1996,35.2429,356252.0
2019-09-19 15:40:00,40.73,40.74,40.71,40.72,486683.0,35.2342,35.2429,35.2169,35.2256,486683.0
2019-09-19 15:50:00,40.72,40.73,40.66,40.69,2114108.0,35.2256,35.2342,35.1737,35.1996,2114108.0
2019-09-20 09:30:00,40.73,40.78,40.7,40.77,784690.0,35.2342,35.2775,35.2083,35.2688,784690.0
2019-09-20 09:40:00,40.78,40.8,40.75,40.75,607310.0,35.2775,35.2948,35.2515,35.2515,607310.0
2019-09-20 09:50:00,40.75,40.77,40.73,40.75,480096.0,35.2515,35.2688,35.2342,35.2515,480096.0
2019-09-20 10:00:00,40.76,40.78,40.72,40.76,449558.0,35.2602,35.2775,35.2256,35.2602,449558.0
2019-09-20 10:10:00,40.76,40.78,40.73,40.77,301163.0,35.2602,35.2775,35.2342,35.2688,301163.0
2019-09-20 10:20:00,40.77,40.78,40.74,40.75,518586.0,35.2688,35.2775,35.2429,35.2515,518586.0
2019-09-20 10:30:00,40.75,40.78,40.74,40.75,368529.0,35.2515,35.2775,35.2429,35.2515,368529.0
2019-09-20 10:40:00,40.75,40.76,40.73,40.73,265259.0,35.2515,35.2602,35.2342,35.2342,265259.0
2019-09-20 10:50:00,40.74,40.75,40.72,40.73,365263.0,35.2429,35.2515,35.2256,35.2342,365263.0
2019-09-20 11:00:00,40.72,40.76,40.71,40.76,229518.0,35.2256,35.2602,35.2169,35.2602,229518.0
2019-09-20 11:10:00,40.76,40.78,40.71,40.73,573842.0,35.2602,35.2775,35.2169,35.2342,573842.0
2019-09-20 11:20:00,40.74,40.76,40.72,40.74,194328.0,35.2429,35.2602,35.2256,35.2429,194328.0
2019-09-20 11:30:00,40.73,40.74,40.7,40.71,460614.0,35.2342,35.2429,35.2083,35.2169,460614.0
2019-09-20 11:40:00,40.71,40.72,40.68,40.71,717349.0,35.2169,35.2256,35.191,35.2169,717349.0
2019-09-20 11:50:00,40.7,40.74,40.7,40.74,404827.0,35.2083,35.2429,35.2083,35.2429,404827.0
2019-09-20 12:00:00,40.74,40.76,40.72,40.73,224298.0,35.2429,35.2602,35.2256,35.2342,224298.0
2019-09-20 12:10:00,40.73,40.75,40.73,40.73,138340.0,35.2342,35.2515,35.2342,35.2342,138340.0
2019-09-20 12:20:00,40.73,40.74,40.71,40.72,165782.0,35.2342,35.2429,35.2169,35.2256,165782.0
2019-09-20 12:30:00,40.72,40.72,40.68,40.71,239727.0,35.2256,35.2256,35.191,35.2169,239727.0
2019-09-20 12:40:00,40.71,40.71,40.69,40.71,199470.0,35.2169,35.2169,35.1996,35.2169,199470.0
2019-09-20 12:50:00,40.71,40.73,40.7,40.72,161363.0,35.2169,35.2342,35.2083,35.2256,161363.0
2019-09-20 13:00:00,40.72,40.74,40.71,40.73,96142.0,35.2256,35.2429,35.2169,35.2342,96142.0
2019-09-20 13:10:00,40.73,40.74,40.39,40.47,4948971.0,35.2342,35.2429,34.9401,35.0093,4948971.0
2019-09-20 13:20:00,40.47,40.55,40.4,40.54,1410248.0,35.0093,35.0785,34.9488,35.0699,1410248.0
2019-09-20 13:30:00,40.54,40.55,40.45,40.46,1012415.0,35.0699,35.0785,34.992,35.0007,1012415.0
2019-09-20 13:40:00,40.47,40.48,40.41,40.42,333916.0,35.0093,35.018,34.9574,34.9661,333916.0
2019-09-20 13:50:00,40.41,40.5,40.41,40.47,676245.0,34.9574,35.0353,34.9574,35.0093,676245.0
2019-09-20 14:00:00,40.48,40.55,40.47,40.5,721870.0,35.018,35.0785,35.0093,35.0353,721870.0
2019-09-20 14:10:00,40.5,40.52,40.48,40.5,311931.0,35.0353,35.0526,35.018,35.0353,311931.0
2019-09-20 14:20:00,40.51,40.55,40.49,40.54,251402.0,35.0439,35.0785,35.0266,35.0699,251402.0
2019-09-20 14:30:00,40.54,40.57,40.51,40.57,885642.0,35.0699,35.0958,35.0439,35.0958,885642.0
2019-09-20 14:40:00,40.56,40.56,40.53,40.56,270129.0,35.0872,35.0872,35.0612,35.0872,270129.0
2019-09-20 14:50:00,40.56,40.56,40.54,40.55,231949.0,35.0872,35.0872,35.0699,35.0785,231949.0
2019-09-20 15:00:00,40.55,40.57,40.52,40.52,520704.0,35.0785,35.0958,35.0526,35.0526,520704.0
2019-09-20 15:10:00,40.52,40.56,40.51,40.54,475729.0,35.0526,35.0872,35.0439,35.0699,475729.0
2019-09-20 15:20:00,40.54,40.55,40.51,40.53,352340.0,35.0699,35.0785,35.0439,35.0612,352340.0
2019-09-20 15:30:00,40.53,40.54,40.5,40.54,667585.0,35.0612,35.0699,35.0353,35.0699,667585.0
2019-09-20 15:40:00,40.54,40.55,40.52,40.52,919563.0,35.0699,35.0785,35.0526,35.0526,919563.0
2019-09-20 15:50:00,40.53,40.61,40.52,40.53,4509552.0,35.0612,35.1304,35.0526,35.0612,4509552.0
2019-09-23 09:30:00,40.28,40.37,40.27,40.36,761123.0,34.845,34.9228,34.8363,34.9142,761123.0
2019-09-23 09:40:00,40.36,40.42,40.34,40.41,340698.0,34.9142,34.9661,34.8969,34.9574,340698.0
2019-09-23 09:50:00,40.41,40.45,40.38,40.39,404018.0,34.9574,34.992,34.9315,34.9401,404018.0
2019-09-23 10:00:00,40.39,40.4,40.33,40.34,214417.0,34.9401,34.9488,34.8882,34.8969,214417.0
2019-09-23 10:10:00,40.34,40.37,40.32,40.36,214956.0,34.8969,34.9228,34.8796,34.9142,214956.0
2019-09-23 10:20:00,40.36,40.42,40.36,40.41,330432.0,34.9142,34.9661,34.9142,34.9574,330432.0
2019-09-23 10:30:00,40.42,40.44,40.41,40.43,167299.0,34.9661,34.9834,34.9574,34.9747,167299.0
2019-09-23 10:40:00,40.43,40.43,40.39,40.41,244380.0,34.9747,34.9747,34.9401,34.9574,244380.0
2019-09-23 10:50:00,40.41,40.43,40.38,40.41,240841.0,34.9574,34.9747,34.9315,34.9574,240841.0
2019-09-23 11:00:00,40.41,40.46,40.4,40.46,284486.0,34.9574,35.0007,34.9488,35.0007,284486.0
2019-09-23 11:10:00,40.46,40.48,40.44,40.47,254993.0,35.0007,35.018,34.9834,35.0093,254993.0
2019-09-23 11:20:00,40.47,40.49,40.45,40.46,205279.0,35.0093,35.0266,34.992,35.0007,205279.0
2019-09-23 11:30:00,40.46,40.48,40.43,40.44,282283.0,35.0007,35.018,34.9747,34.9834,282283.0
2019-09-23 11:40:00,40.44,40.45,40.42,40.43,142519.0,34.9834,34.992,34.9661,34.9747,142519.0
2019-09-23 11:50:00,40.42,40.43,40.4,40.43,480376.0,34.9661,34.9747,34.9488,34.9747,480376.0
2019-09-23 12:00:00,40.42,40.47,40.41,40.46,216536.0,34.9661,35.0093,34.9574,35.0007,216536.0
2019-09-23 12:10:00,40.47,40.47,40.45,40.47,93976.0,35.0093,35.0093,34.992,35.0093,93976.0
2019-09-23 12:20:00,40.47,40.5,40.46,40.48,161338.0,35.0093,35.0353,35.0007,35.018,161338.0
2019-09-23 12:30:00,40.48,40.49,40.47,40.47,90486.0,35.018,35.0266,35.0093,35.0093,90486.0
2019-09-23 12:40:00,40.47,40.49,40.46,40.46,139718.0,35.0093,35.0266,35.0007,35.0007,139718.0
2019-09-23 12:50:00,40.47,40.47,40.42,40.44,242576.0,35.0093,35.0093,34.9661,34.9834,242576.0
2019-09-23 13:00:00,40.45,40.47,40.44,40.46,128896.0,34.992,35.0093,34.9834,35.0007,128896.0
2019-09-23 13:10:00,40.46,40.47,40.44,40.47,179083.0,35.0007,35.0093,34.9834,35.0093,179083.0
2019-09-23 13:20:00,40.47,40.49,40.46,40.48,112830.0,35.0093,35.0266,35.0007,35.018,112830.0
2019-09-23 13:30:00,40.48,40.49,40.47,40.48,140396.0,35.018,35.0266,35.0093,35.018,140396.0
2019-09-23 13:40:00,40.48,40.51,40.47,40.5,161233.0,35.018,35.0439,35.0093,35.0353,161233.0
2019-09-23 13:50:00,40.5,40.51,40.49,40.49,266500.0,35.0353,35.0439,35.0266,35.0266,266500.0
2019-09-23 14:00:00,40.5,40.5,40.47,40.47,176615.0,35.0353,35.0353,35.0093,35.0093,176615.0
2019-09-23 14:10:00,40.47,40.48,40.46,40.48,130628.0,35.0093,35.018,35.0007,35.018,130628.0
2019-09-23 14:20:00,40.48,40.48,40.46,40.48,127117.0,35.018,35.018,35.0007,35.018,127117.0
2019-09-23 14:30:00,40.48,40.49,40.47,40.48,165629.0,35.018,35.0266,35.0093,35.018,165629.0
2019-09-23 14:40:00,40.48,40.49,40.46,40.48,108083.0,35.018,35.0266,35.0007,35.018,108083.0
2019-09-23 14:50:00,40.48,40.49,40.47,40.48,211143.0,35.018,35.0266,35.0093,35.018,211143.0
2019-09-23 15:00:00,40.49,40.51,40.48,40.51,228083.0,35.0266,35.0439,35.018,35.0439,228083.0
2019-09-23 15:10:00,40.51,40.53,40.5,40.53,96716.0,35.0439,35.0612,35.0353,35.0612,96716.0
2019-09-23 15:20:00,40.53,40.53,40.5,40.51,360427.0,35.0612,35.0612,35.0353,35.0439,360427.0
2019-09-23 15:30:00,40.51,40.51,40.48,40.49,439047.0,35.0439,35.0439,35.018,35.0266,439047.0
2019-09-23 15:40:00,40.48,40.53,40.48,40.53,482617.0,35.018,35.0612,35.018,35.0612,482617.0
2019-09-23 15:50:00,40.53,40.54,40.48,40.52,2325880.0,35.0612,35.0699,35.018,35.0526,2325880.0
2019-09-24 09:30:00,40.33,40.34,40.23,40.28,843626.0,34.8882,34.8969,34.8017,34.845,843626.0
2019-09-24 09:40:00,40.28,40.3,40.24,40.27,437601.0,34.845,34.8623,34.8104,34.8363,437601.0
2019-09-24 09:50:00,40.27,40.31,40.26,40.27,580733.0,34.8363,34.8709,34.8277,34.8363,580733.0
2019-09-24 10:00:00,40.28,40.29,40.23,40.27,676161.0,34.845,34.8536,34.8017,34.8363,676161.0
2019-09-24 10:10:00,40.26,40.29,40.23,40.27,500329.0,34.8277,34.8536,34.8017,34.8363,500329.0
2019-09-24 10:20:00,40.27,40.29,40.15,40.2,663838.0,34.8363,34.8536,34.7325,34.7758,663838.0
2019-09-24 10:30:00,40.2,40.24,40.19,40.22,337660.0,34.7758,34.8104,34.7671,34.7931,337660.0
2019-09-24 10:40:00,40.21,40.21,40.15,40.16,994778.0,34.7844,34.7844,34.7325,34.7411,994778.0
2019-09-24 10:50:00,40.17,40.18,40.14,40.14,162501.0,34.7498,34.7585,34.7238,34.7238,162501.0
2019-09-24 11:00:00,40.14,40.15,40.07,40.11,447779.0,34.7238,34.7325,34.6633,34.6979,447779.0
2019-09-24 11:10:00,40.11,40.13,40.1,40.1,214870.0,34.6979,34.7152,34.6892,34.6892,214870.0
2019-09-24 11:20:00,40.11,40.12,40.08,40.08,390012.0,34.6979,34.7065,34.6719,34.6719,390012.0
2019-09-24 11:30:00,40.09,40.1,40.04,40.05,366660.0,34.6806,34.6892,34.6373,34.646,366660.0
2019-09-24 11:40:00,40.05,40.11,40.05,40.11,631111.0,34.646,34.6979,34.646,34.6979,631111.0
2019-09-24 11:50:00,40.11,40.12,40.08,40.11,407654.0,34.6979,34.7065,34.6719,34.6979,407654.0
2019-09-24 12:00:00,40.11,40.14,40.09,40.14,162186.0,34.6979,34.7238,34.6806,34.7238,162186.0
2019-09-24 12:10:00,40.14,40.15,40.07,40.08,239835.0,34.7238,34.7325,34.6633,34.6719,239835.0
2019-09-24 12:20:00,40.07,40.09,39.98,40.05,526930.0,34.6633,34.6806,34.5854,34.646,526930.0
2019-09-24 12:30:00,40.05,40.07,40.01,40.04,397266.0,34.646,34.6633,34.6114,34.6373,397266.0
2019-09-24 12:40:00,40.04,40.09,40.01,40.09,521199.0,34.6373,34.6806,34.6114,34.6806,521199.0
2019-09-24 12:50:00,40.08,40.09,40.02,40.04,605834.0,34.6719,34.6806,34.62,34.6373,605834.0
2019-09-24 13:00:00,40.04,40.13,40.03,40.11,650667.0,34.6373,34.7152,34.6287,34.6979,650667.0
2019-09-24 13:10:00,40.11,40.13,40.06,40.11,262268.0,34.6979,34.7152,34.6546,34.6979,262268.0
2019-09-24 13:20:00,40.11,40.11,40.04,40.05,308045.0,34.6979,34.6979,34.6373,34.646,308045.0
2019-09-24 13:30:00,40.05,40.09,40.04,40.09,224522.0,34.646,34.6806,34.6373,34.6806,224522.0
2019-09-24 13:40:00,40.09,40.1,40.07,40.09,138749.0,34.6806,34.6892,34.6633,34.6806,138749.0
2019-09-24 13:50:00,40.09,40.1,40.06,40.08,180135.0,34.6806,34.6892,34.6546,34.6719,180135.0
2019-09-24 14:00:00,40.08,40.08,40.03,40.04,192844.0,34.6719,34.6719,34.6287,34.6373,192844.0
2019-09-24 14:10:00,40.03,40.2,40.03,40.15,1577718.0,34.6287,34.7758,34.6287,34.7325,1577718.0
2019-09-24 14:20:00,40.16,40.17,40.13,40.16,316570.0,34.7411,34.7498,34.7152,34.7411,316570.0
2019-09-24 14:30:00,40.17,40.2,40.06,40.11,1236029.0,34.7498,34.7758,34.6546,34.6979,1236029.0
2019-09-24 14:40:00,40.11,40.16,40.08,40.15,259422.0,34.6979,34.7411,34.6719,34.7325,259422.0
2019-09-24 14:50:00,40.14,40.17,40.12,40.15,752305.0,34.7238,34.7498,34.7065,34.7325,752305.0
2019-09-24 15:00:00,40.14,40.17,40.12,40.15,366136.0,34.7238,34.7498,34.7065,34.7325,366136.0
2019-09-24 15:10:00,40.15,40.19,40.15,40.17,203636.0,34.7325,34.7671,34.7325,34.7498,203636.0
2019-09-24 15:20:00,40.16,40.17,40.12,40.12,416804.0,34.7411,34.7498,34.7065,34.7065,416804.0
2019-09-24 15:30:00,40.13,40.13,40.08,40.1,350581.0,34.7152,34.7152,34.6719,34.6892,350581.0
2019-09-24 15:40:00,40.1,40.16,40.09,40.15,434725.0,34.6892,34.7411,34.6806,34.7325,434725.0
2019-09-24 15:50:00,40.15,40.15,40.04,40.05,2952971.0,34.7325,34.7325,34.6373,34.646,2952971.0
2019-09-25 09:30:00,40.06,40.07,39.99,40.05,1198822.0,34.6546,34.6633,34.5941,34.646,1198822.0
2019-09-25 09:40:00,40.04,40.05,39.97,39.98,601074.0,34.6373,34.646,34.5768,34.5854,601074.0
2019-09-25 09:50:00,39.98,39.99,39.92,39.94,300634.0,34.5854,34.5941,34.5335,34.5508,300634.0
2019-09-25 10:00:00,39.94,39.97,39.87,39.93,1049189.0,34.5508,34.5768,34.4903,34.5422,1049189.0
2019-09-25 10:10:00,39.93,39.96,39.87,39.88,472624.0,34.5422,34.5681,34.4903,34.4989,472624.0
2019-09-25 10:20:00,39.87,39.9,39.84,39.9,675295.0,34.4903,34.5162,34.4643,34.5162,675295.0
2019-09-25 10:30:00,39.9,39.97,39.9,39.96,297861.0,34.5162,34.5768,34.5162,34.5681,297861.0
2019-09-25 10:40:00,39.97,39.98,39.93,39.97,138740.0,34.5768,34.5854,34.5422,34.5768,138740.0
2019-09-25 10:50:00,39.96,40.11,39.93,40.07,970024.0,34.5681,34.6979,34.5422,34.6633,970024.0
2019-09-25 11:00:00,40.08,40.12,40.07,40.08,297503.0,34.6719,34.7065,34.6633,34.6719,297503.0
2019-09-25 11:10:00,40.08,40.1,40.05,40.05,376172.0,34.6719,34.6892,34.646,34.646,376172.0
2019-09-25 11:20:00,40.05,40.1,40.05,40.08,344158.0,34.646,34.6892,34.646,34.6719,344158.0
2019-09-25 11:30:00,40.07,40.1,40.06,40.1,311638.0,34.6633,34.6892,34.6546,34.6892,311638.0
2019-09-25 11:40:00,40.1,40.12,40.08,40.09,455885.0,34.6892,34.7065,34.6719,34.6806,455885.0
2019-09-25 11:50:00,40.08,40.09,40.04,40.07,1025110.0,34.6719,34.6806,34.6373,34.6633,1025110.0
2019-09-25 12:00:00,40.07,40.1,40.06,40.1,316333.0,34.6633,34.6892,34.6546,34.6892,316333.0
2019-09-25 12:10:00,40.09,40.1,40.06,40.08,183267.0,34.6806,34.6892,34.6546,34.6719,183267.0
2019-09-25 12:20:00,40.09,40.1,40.07,40.09,44241.0,34.6806,34.6892,34.6633,34.6806,44241.0
2019-09-25 12:30:00,40.09,40.11,40.09,40.09,147406.0,34.6806,34.6979,34.6806,34.6806,147406.0
2019-09-25 12:40:00,40.09,40.1,40.07,40.08,144083.0,34.6806,34.6892,34.6633,34.6719,144083.0
2019-09-25 12:50:00,40.08,40.11,40.05,40.06,489666.0,34.6719,34.6979,34.646,34.6546,489666.0
2019-09-25 13:00:00,40.07,40.1,40.05,40.1,110479.0,34.6633,34.6892,34.646,34.6892,110479.0
2019-09-25 13:10:00,40.09,40.1,40.08,40.08,113234.0,34.6806,34.6892,34.6719,34.6719,113234.0
2019-09-25 13:20:00,40.08,40.1,40.07,40.08,491704.0,34.6719,34.6892,34.6633,34.6719,491704.0
2019-09-25 13:30:00,40.08,40.1,40.08,40.09,46041.0,34.6719,34.6892,34.6719,34.6806,46041.0
2019-09-25 13:40:00,40.1,40.13,40.09,40.12,167962.0,34.6892,34.7152,34.6806,34.7065,167962.0
2019-09-25 13:50:00,40.12,40.15,40.11,40.14,274262.0,34.7065,34.7325,34.6979,34.7238,274262.0
2019-09-25 14:00:00,40.14,40.17,40.13,40.15,361572.0,34.7238,34.7498,34.7152,34.7325,361572.0
2019-09-25 14:10:00,40.15,40.17,40.15,40.17,79463.0,34.7325,34.7498,34.7325,34.7498,79463.0
2019-09-25 14:20:00,40.17,40.17,40.15,40.16,266256.0,34.7498,34.7498,34.7325,34.7411,266256.0
2019-09-25 14:30:00,40.16,40.17,40.14,40.16,273378.0,34.7411,34.7498,34.7238,34.7411,273378.0
2019-09-25 14:40:00,40.16,40.19,40.16,40.18,660361.0,34.7411,34.7671,34.7411,34.7585,660361.0
2019-09-25 14:50:00,40.18,40.19,40.17,40.18,240015.0,34.7585,34.7671,34.7498,34.7585,240015.0
2019-09-25 15:00:00,40.18,40.2,40.18,40.18,271326.0,34.7585,34.7758,34.7585,34.7585,271326.0
2019-09-25 15:10:00,40.19,40.21,40.18,40.21,300095.0,34.7671,34.7844,34.7585,34.7844,300095.0
2019-09-25 15:20:00,40.21,40.21,40.19,40.2,131486.0,34.7844,34.7844,34.7671,34.7758,131486.0
2019-09-25 15:30:00,40.2,40.2,40.18,40.2,264579.0,34.7758,34.7758,34.7585,34.7758,264579.0
2019-09-25 15:40:00,40.2,40.22,40.19,40.22,462394.0,34.7758,34.7931,34.7671,34.7931,462394.0
2019-09-25 15:50:00,40.21,40.23,40.16,40.16,2619802.0,34.7844,34.8017,34.7411,34.7411,2619802.0
2019-09-26 09:30:00,40.02,40.07,39.95,39.98,3185202.0,34.62,34.6633,34.5595,34.5854,3185202.0
2019-09-26 09:40:00,39.98,40.04,39.91,40.03,2339005.0,34.5854,34.6373,34.5249,34.6287,2339005.0
2019-09-26 09:50:00,40.03,40.03,39.95,39.97,509076.0,34.6287,34.6287,34.5595,34.5768,509076.0
2019-09-26 10:00:00,39.97,40.01,39.89,39.9,2870783.0,34.5768,34.6114,34.5076,34.5162,2870783.0
2019-09-26 10:10:00,39.9,39.92,39.87,39.87,438104.0,34.5162,34.5335,34.4903,34.4903,438104.0
2019-09-26 10:20:00,39.88,39.9,39.85,39.88,1083217.0,34.4989,34.5162,34.473,34.4989,1083217.0
2019-09-26 10:30:00,39.88,39.9,39.86,39.9,428975.0,34.4989,34.5162,34.4816,34.5162,428975.0
2019-09-26 10:40:00,39.9,39.96,39.89,39.95,496364.0,34.5162,34.5681,34.5076,34.5595,496364.0
2019-09-26 10:50:00,39.95,39.96,39.84,39.85,1646882.0,34.5595,34.5681,34.4643,34.473,1646882.0
2019-09-26 11:00:00,39.85,39.85,39.8,39.85,448286.0,34.473,34.473,34.4297,34.473,448286.0
2019-09-26 11:10:00,39.85,39.87,39.82,39.84,265967.0,34.473,34.4903,34.447,34.4643,265967.0
2019-09-26 11:20:00,39.83,39.85,39.82,39.84,431791.0,34.4557,34.473,34.447,34.4643,431791.0
2019-09-26 11:30:00,39.85,39.92,39.82,39.9,403260.0,34.473,34.5335,34.447,34.5162,403260.0
2019-09-26 11:40:00,39.9,39.9,39.86,39.88,206032.0,34.5162,34.5162,34.4816,34.4989,206032.0
2019-09-26 11:50:00,39.87,39.88,39.86,39.87,130498.0,34.4903,34.4989,34.4816,34.4903,130498.0
2019-09-26 12:00:00,39.87,39.9,39.85,39.89,151995.0,34.4903,34.5162,34.473,34.5076,151995.0
2019-09-26 12:10:00,39.89,39.91,39.87,39.9,262655.0,34.5076,34.5249,34.4903,34.5162,262655.0
2019-09-26 12:20:00,39.9,39.92,39.87,39.91,426423.0,34.5162,34.5335,34.4903,34.5249,426423.0
2019-09-26 12:30:00,39.9,39.9,39.87,39.9,131053.0,34.5162,34.5162,34.4903,34.5162,131053.0
2019-09-26 12:40:00,39.9,39.9,39.86,39.87,129126.0,34.5162,34.5162,34.4816,34.4903,129126.0
2019-09-26 12:50:00,39.87,39.87,39.84,39.86,113897.0,34.4903,34.4903,34.4643,34.4816,113897.0
2019-09-26 13:00:00,39.86,39.9,39.85,39.89,98278.0,34.4816,34.5162,34.473,34.5076,98278.0
2019-09-26 13:10:00,39.89,39.89,39.86,39.87,48811.0,34.5076,34.5076,34.4816,34.4903,48811.0
2019-09-26 13:20:00,39.87,39.87,39.85,39.87,92467.0,34.4903,34.4903,34.473,34.4903,92467.0
2019-09-26 13:30:00,39.87,39.9,39.86,39.9,64765.0,34.4903,34.5162,34.4816,34.5162,64765.0
2019-09-26 13:40:00,39.9,39.9,39.87,39.89,72990.0,34.5162,34.5162,34.4903,34.5076,72990.0
2019-09-26 13:50:00,39.89,39.9,39.87,39.9,254210.0,34.5076,34.5162,34.4903,34.5162,254210.0
2019-09-26 14:00:00,39.9,39.96,39.89,39.95,324584.0,34.5162,34.5681,34.5076,34.5595,324584.0
2019-09-26 14:10:00,39.95,39.95,39.92,39.93,104988.0,34.5595,34.5595,34.5335,34.5422,104988.0
2019-09-26 14:20:00,39.92,39.94,39.9,39.91,141291.0,34.5335,34.5508,34.5162,34.5249,141291.0
2019-09-26 14:30:00,39.92,39.92,39.89,39.9,78234.0,34.5335,34.5335,34.5076,34.5162,78234.0
2019-09-26 14:40:00,39.9,39.94,39.9,39.94,226445.0,34.5162,34.5508,34.5162,34.5508,226445.0
2019-09-26 14:50:00,39.93,39.93,39.89,39.9,250282.0,34.5422,34.5422,34.5076,34.5162,250282.0
2019-09-26 15:00:00,39.9,39.93,39.89,39.93,136388.0,34.5162,34.5422,34.5076,34.5422,136388.0
2019-09-26 15:10:00,39.93,39.93,39.89,39.9,339116.0,34.5422,34.5422,34.5076,34.5162,339116.0
2019-09-26 15:20:00,39.9,39.98,39.89,39.96,1382765.0,34.5162,34.5854,34.5076,34.5681,1382765.0
2019-09-26 15:30:00,39.95,39.98,39.93,39.93,425031.0,34.5595,34.5854,34.5422,34.5422,425031.0
2019-09-26 15:40:00,39.93,39.94,39.9,39.93,471790.0,34.5422,34.5508,34.5162,34.5422,471790.0
2019-09-26 15:50:00,39.93,39.97,39.89,39.91,2486008.0,34.5422,34.5768,34.5076,34.5249,2486008.0
2019-09-27 09:30:00,39.9,39.93,39.87,39.9,669746.0,34.5162,34.5422,34.4903,34.5162,669746.0
2019-09-27 09:40:00,39.9,39.97,39.89,39.91,674927.0,34.5162,34.5768,34.5076,34.5249,674927.0
2019-09-27 09:50:00,39.91,39.91,39.85,39.87,373327.0,34.5249,34.5249,34.473,34.4903,373327.0
2019-09-27 10:00:00,39.87,39.87,39.83,39.87,419869.0,34.4903,34.4903,34.4557,34.4903,419869.0
2019-09-27 10:10:00,39.86,39.89,39.85,39.87,160019.0,34.4816,34.5076,34.473,34.4903,160019.0
2019-09-27 10:20:00,39.87,39.92,39.87,39.9,115071.0,34.4903,34.5335,34.4903,34.5162,115071.0
2019-09-27 10:30:00,39.91,39.94,39.9,39.93,88051.0,34.5249,34.5508,34.5162,34.5422,88051.0
2019-09-27 10:40:00,39.93,39.96,39.93,39.94,185982.0,34.5422,34.5681,34.5422,34.5508,185982.0
2019-09-27 10:50:00,39.94,39.98,39.93,39.98,192029.0,34.5508,34.5854,34.5422,34.5854,192029.0
2019-09-27 11:00:00,39.98,39.99,39.96,39.98,387584.0,34.5854,34.5941,34.5681,34.5854,387584.0
2019-09-27 11:10:00,39.97,40.0,39.96,39.99,670774.0,34.5768,34.6027,34.5681,34.5941,670774.0
2019-09-27 11:20:00,39.99,40.04,39.98,40.02,501164.0,34.5941,34.6373,34.5854,34.62,501164.0
2019-09-27 11:30:00,40.02,40.04,39.45,39.61,7514078.0,34.62,34.6373,34.127,34.2654,7514078.0
2019-09-27 11:40:00,39.61,39.73,39.35,39.51,8577623.0,34.2654,34.3692,34.0404,34.1789,8577623.0
2019-09-27 11:50:00,39.5,39.66,39.44,39.55,3995922.0,34.1702,34.3086,34.1183,34.2135,3995922.0
2019-09-27 12:00:00,39.55,39.6,39.49,39.59,1704211.0,34.2135,34.2567,34.1616,34.2481,1704211.0
2019-09-27 12:10:00,39.59,39.67,39.47,39.5,2604383.0,34.2481,34.3173,34.1443,34.1702,2604383.0
2019-09-27 12:20:00,39.5,39.59,39.49,39.52,938950.0,34.1702,34.2481,34.1616,34.1875,938950.0
2019-09-27 12:30:00,39.52,39.52,39.45,39.5,1025239.0,34.1875,34.1875,34.127,34.1702,1025239.0
2019-09-27 12:40:00,39.5,39.54,39.4,39.4,587240.0,34.1702,34.2048,34.0837,34.0837,587240.0
2019-09-27 12:50:00,39.4,39.45,39.37,39.39,387091.0,34.0837,34.127,34.0577,34.075,387091.0
2019-09-27 13:00:00,39.38,39.47,39.36,39.46,914245.0,34.0664,34.1443,34.0491,34.1356,914245.0
2019-09-27 13:10:00,39.46,39.47,39.41,39.44,719434.0,34.1356,34.1443,34.0923,34.1183,719434.0
2019-09-27 13:20:00,39.43,39.46,39.39,39.41,625054.0,34.1096,34.1356,34.075,34.0923,625054.0
2019-09-27 13:30:00,39.41,39.42,39.36,39.39,730278.0,34.0923,34.101,34.0491,34.075,730278.0
2019-09-27 13:40:00,39.39,39.45,39.38,39.4,633347.0,34.075,34.127,34.0664,34.0837,633347.0
2019-09-27 13:50:00,39.39,39.42,39.35,39.4,438016.0,34.075,34.101,34.0404,34.0837,438016.0
2019-09-27 14:00:00,39.39,39.4,39.33,39.34,726623.0,34.075,34.0837,34.0231,34.0318,726623.0
2019-09-27 14:10:00,39.34,39.36,39.27,39.3,2410957.0,34.0318,34.0491,33.9712,33.9972,2410957.0
2019-09-27 14:20:00,39.3,39.32,39.28,39.3,612681.0,33.9972,34.0145,33.9799,33.9972,612681.0
2019-09-27 14:30:00,39.3,39.34,39.28,39.31,844446.0,33.9972,34.0318,33.9799,34.0058,844446.0
2019-09-27 14:40:00,39.3,39.33,39.27,39.27,459223.0,33.9972,34.0231,33.9712,33.9712,459223.0
2019-09-27 14:50:00,39.27,39.29,39.25,39.29,779467.0,33.9712,33.9885,33.9539,33.9885,779467.0
2019-09-27 15:00:00,39.29,39.37,39.28,39.31,1546352.0,33.9885,34.0577,33.9799,34.0058,1546352.0
2019-09-27 15:10:00,39.3,39.38,39.3,39.37,1136739.0,33.9972,34.0664,33.9972,34.0577,1136739.0
2019-09-27 15:20:00,39.37,39.39,39.31,39.33,423424.0,34.0577,34.075,34.0058,34.0231,423424.0
2019-09-27 15:30:00,39.33,39.41,39.32,39.4,845148.0,34.0231,34.0923,34.0145,34.0837,845148.0
2019-09-27 15:40:00,39.4,39.45,39.39,39.45,862889.0,34.0837,34.127,34.075,34.127,862889.0
2019-09-27 15:50:00,39.45,39.5,39.42,39.46,4048261.0,34.127,34.1702,34.101,34.1356,4048261.0
2019-09-30 09:30:00,39.89,39.91,39.83,39.86,1168408.0,34.5076,34.5249,34.4557,34.4816,1168408.0
2019-09-30 09:40:00,39.86,39.9,39.85,39.89,1138977.0,34.4816,34.5162,34.473,34.5076,1138977.0
2019-09-30 09:50:00,39.9,39.94,39.89,39.93,448273.0,34.5162,34.5508,34.5076,34.5422,448273.0
2019-09-30 10:00:00,39.92,39.97,39.92,39.97,310373.0,34.5335,34.5768,34.5335,34.5768,310373.0
2019-09-30 10:10:00,39.97,40.02,39.97,39.99,537553.0,34.5768,34.62,34.5768,34.5941,537553.0
2019-09-30 10:20:00,39.99,40.0,39.96,39.97,480579.0,34.5941,34.6027,34.5681,34.5768,480579.0
2019-09-30 10:30:00,39.98,40.01,39.97,40.01,271122.0,34.5854,34.6114,34.5768,34.6114,271122.0
2019-09-30 10:40:00,40.0,40.01,39.97,39.99,222371.0,34.6027,34.6114,34.5768,34.5941,222371.0
2019-09-30 10:50:00,39.98,40.0,39.96,39.98,525330.0,34.5854,34.6027,34.5681,34.5854,525330.0
2019-09-30 11:00:00,39.98,39.99,39.93,39.96,442460.0,34.5854,34.5941,34.5422,34.5681,442460.0
2019-09-30 11:10:00,39.96,39.96,39.91,39.91,241315.0,34.5681,34.5681,34.5249,34.5249,241315.0
2019-09-30 11:20:00,39.91,39.97,39.91,39.96,197603.0,34.5249,34.5768,34.5249,34.5681,197603.0
2019-09-30 11:30:00,39.97,39.97,39.93,39.94,755699.0,34.5768,34.5768,34.5422,34.5508,755699.0
2019-09-30 11:40:00,39.94,39.98,39.93,39.96,228884.0,34.5508,34.5854,34.5422,34.5681,228884.0
2019-09-30 11:50:00,39.95,40.0,39.95,40.0,401973.0,34.5595,34.6027,34.5595,34.6027,401973.0
2019-09-30 12:00:00,40.0,40.02,39.99,40.0,318454.0,34.6027,34.62,34.5941,34.6027,318454.0
2019-09-30 12:10:00,39.99,40.02,39.99,40.01,162373.0,34.5941,34.62,34.5941,34.6114,162373.0
2019-09-30 12:20:00,40.01,40.02,39.99,40.02,131286.0,34.6114,34.62,34.5941,34.62,131286.0
2019-09-30 12:30:00,40.02,40.02,40.0,40.02,331720.0,34.62,34.62,34.6027,34.62,331720.0
2019-09-30 12:40:00,40.02,40.02,40.01,40.02,111569.0,34.62,34.62,34.6114,34.62,111569.0
2019-09-30 12:50:00,40.02,40.03,40.01,40.02,236935.0,34.62,34.6287,34.6114,34.62,236935.0
2019-09-30 13:00:00,40.03,40.03,40.01,40.02,230674.0,34.6287,34.6287,34.6114,34.62,230674.0
2019-09-30 13:10:00,40.02,40.02,40.01,40.02,57028.0,34.62,34.62,34.6114,34.62,57028.0
2019-09-30 13:20:00,40.02,40.02,40.0,40.01,806182.0,34.62,34.62,34.6027,34.6114,806182.0
2019-09-30 13:30:00,40.01,40.01,39.99,40.0,144920.0,34.6114,34.6114,34.5941,34.6027,144920.0
2019-09-30 13:40:00,40.0,40.02,39.99,40.01,348263.0,34.6027,34.62,34.5941,34.6114,348263.0
2019-09-30 13:50:00,40.0,40.01,39.99,39.99,140602.0,34.6027,34.6114,34.5941,34.5941,140602.0
2019-09-30 14:00:00,39.99,40.0,39.97,39.99,259431.0,34.5941,34.6027,34.5768,34.5941,259431.0
2019-09-30 14:10:00,39.99,40.0,39.97,39.98,354304.0,34.5941,34.6027,34.5768,34.5854,354304.0
2019-09-30 14:20:00,39.98,39.99,39.97,39.98,391445.0,34.5854,34.5941,34.5768,34.5854,391445.0
2019-09-30 14:30:00,39.98,39.98,39.93,39.94,366081.0,34.5854,34.5854,34.5422,34.5508,366081.0
2019-09-30 14:40:00,39.94,39.98,39.93,39.95,434037.0,34.5508,34.5854,34.5422,34.5595,434037.0
2019-09-30 14:50:00,39.95,39.95,39.92,39.93,285121.0,34.5595,34.5595,34.5335,34.5422,285121.0
2019-09-30 15:00:00,39.93,39.93,39.89,39.9,267329.0,34.5422,34.5422,34.5076,34.5162,267329.0
2019-09-30 15:10:00,39.91,39.91,39.89,39.91,195107.0,34.5249,34.5249,34.5076,34.5249,195107.0
2019-09-30 15:20:00,39.91,39.91,39.87,39.87,248876.0,34.5249,34.5249,34.4903,34.4903,248876.0
2019-09-30 15:30:00,39.88,39.88,39.82,39.84,608286.0,34.4989,34.4989,34.447,34.4643,608286.0
2019-09-30 15:40:00,39.84,39.86,39.79,39.8,957867.0,34.4643,34.4816,34.4211,34.4297,957867.0
2019-09-30 15:50:00,39.8,39.85,39.78,39.81,3296961.0,34.4297,34.473,34.4124,34.4384,3296961.0
2019-10-01 09:30:00,39.9,39.93,39.81,39.82,928935.0,34.5162,34.5422,34.4384,34.447,928935.0
2019-10-01 09:40:00,39.82,39.83,39.72,39.77,902374.0,34.447,34.4557,34.3605,34.4038,902374.0
2019-10-01 09:50:00,39.77,39.81,39.72,39.8,465662.0,34.4038,34.4384,34.3605,34.4297,465662.0
2019-10-01 10:00:00,39.79,39.84,39.71,39.73,1526563.0,34.4211,34.4643,34.3519,34.3692,1526563.0
2019-10-01 10:10:00,39.73,39.75,39.64,39.68,1298898.0,34.3692,34.3865,34.2913,34.3259,1298898.0
2019-10-01 10:20:00,39.68,39.72,39.63,39.71,817476.0,34.3259,34.3605,34.2827,34.3519,817476.0
2019-10-01 10:30:00,39.71,39.72,39.66,39.69,504665.0,34.3519,34.3605,34.3086,34.3346,504665.0
2019-10-01 10:40:00,39.69,39.7,39.58,39.59,554115.0,34.3346,34.3432,34.2394,34.2481,554115.0
2019-10-01 10:50:00,39.58,39.6,39.53,39.54,873817.0,34.2394,34.2567,34.1962,34.2048,873817.0
2019-10-01 11:00:00,39.54,39.57,39.5,39.52,1144863.0,34.2048,34.2308,34.1702,34.1875,1144863.0
2019-10-01 11:10:00,39.52,39.62,39.52,39.62,956413.0,34.1875,34.274,34.1875,34.274,956413.0
2019-10-01 11:20:00,39.62,39.74,39.6,39.73,1088778.0,34.274,34.3778,34.2567,34.3692,1088778.0
2019-10-01 11:30:00,39.74,39.75,39.67,39.68,1069503.0,34.3778,34.3865,34.3173,34.3259,1069503.0
2019-10-01 11:40:00,39.69,39.7,39.64,39.65,333097.0,34.3346,34.3432,34.2913,34.3,333097.0
2019-10-01 11:50:00,39.65,39.7,39.64,39.7,408101.0,34.3,34.3432,34.2913,34.3432,408101.0
2019-10-01 12:00:00,39.69,39.7,39.62,39.64,450487.0,34.3346,34.3432,34.274,34.2913,450487.0
2019-10-01 12:10:00,39.64,39.71,39.63,39.7,539613.0,34.2913,34.3519,34.2827,34.3432,539613.0
2019-10-01 12:20:00,39.7,39.72,39.67,39.69,241718.0,34.3432,34.3605,34.3173,34.3346,241718.0
2019-10-01 12:30:00,39.69,39.7,39.67,39.67,138132.0,34.3346,34.3432,34.3173,34.3173,138132.0
2019-10-01 12:40:00,39.67,39.73,39.66,39.72,274500.0,34.3173,34.3692,34.3086,34.3605,274500.0
2019-10-01 12:50:00,39.72,39.74,39.71,39.72,447755.0,34.3605,34.3778,34.3519,34.3605,447755.0
2019-10-01 13:00:00,39.72,39.72,39.68,39.7,392459.0,34.3605,34.3605,34.3259,34.3432,392459.0
2019-10-01 13:10:00,39.7,39.7,39.66,39.66,149530.0,34.3432,34.3432,34.3086,34.3086,149530.0
2019-10-01 13:20:00,39.67,39.69,39.65,39.68,168805.0,34.3173,34.3346,34.3,34.3259,168805.0
2019-10-01 13:30:00,39.68,39.69,39.66,39.68,233766.0,34.3259,34.3346,34.3086,34.3259,233766.0
2019-10-01 13:40:00,39.68,39.69,39.66,39.68,221664.0,34.3259,34.3346,34.3086,34.3259,221664.0
2019-10-01 13:50:00,39.69,39.69,39.66,39.67,62866.0,34.3346,34.3346,34.3086,34.3173,62866.0
2019-10-01 14:00:00,39.67,39.69,39.61,39.62,263703.0,34.3173,34.3346,34.2654,34.274,263703.0
2019-10-01 14:10:00,39.63,39.66,39.62,39.64,295248.0,34.2827,34.3086,34.274,34.2913,295248.0
2019-10-01 14:20:00,39.64,39.66,39.63,39.65,306052.0,34.2913,34.3086,34.2827,34.3,306052.0
2019-10-01 14:30:00,39.65,39.69,39.64,39.65,125727.0,34.3,34.3346,34.2913,34.3,125727.0
2019-10-01 14:40:00,39.66,39.69,39.65,39.68,97931.0,34.3086,34.3346,34.3,34.3259,97931.0
2019-10-01 14:50:00,39.68,39.69,39.67,39.68,159884.0,34.3259,34.3346,34.3173,34.3259,159884.0
2019-10-01 15:00:00,39.68,39.68,39.64,39.67,429642.0,34.3259,34.3259,34.2913,34.3173,429642.0
2019-10-01 15:10:00,39.67,39.68,39.61,39.63,237342.0,34.3173,34.3259,34.2654,34.2827,237342.0
2019-10-01 15:20:00,39.63,39.66,39.62,39.66,331887.0,34.2827,34.3086,34.274,34.3086,331887.0
2019-10-01 15:30:00,39.66,39.66,39.61,39.62,436077.0,34.3086,34.3086,34.2654,34.274,436077.0
2019-10-01 15:40:00,39.62,39.62,39.58,39.6,550861.0,34.274,34.274,34.2394,34.2567,550861.0
2019-10-01 15:50:00,39.59,39.65,39.58,39.64,2153124.0,34.2481,34.3,34.2394,34.2913,2153124.0
2019-10-02 09:30:00,39.69,39.71,39.62,39.64,990195.0,34.3346,34.3519,34.274,34.2913,990195.0
2019-10-02 09:40:00,39.64,39.72,39.63,39.69,733164.0,34.2913,34.3605,34.2827,34.3346,733164.0
2019-10-02 09:50:00,39.69,39.7,39.65,39.69,662262.0,34.3346,34.3432,34.3,34.3346,662262.0
2019-10-02 10:00:00,39.68,39.75,39.64,39.73,666553.0,34.3259,34.3865,34.2913,34.3692,666553.0
2019-10-02 10:10:00,39.73,39.73,39.69,39.7,2287611.0,34.3692,34.3692,34.3346,34.3432,2287611.0
2019-10-02 10:20:00,39.69,39.71,39.6,39.61,1171286.0,34.3346,34.3519,34.2567,34.2654,1171286.0
2019-10-02 10:30:00,39.61,39.61,39.53,39.53,1062748.0,34.2654,34.2654,34.1962,34.1962,1062748.0
2019-10-02 10:40:00,39.53,39.55,39.51,39.53,548798.0,34.1962,34.2135,34.1789,34.1962,548798.0
2019-10-02 10:50:00,39.52,39.62,39.52,39.59,422035.0,34.1875,34.274,34.1875,34.2481,422035.0
2019-10-02 11:00:00,39.59,39.67,39.58,39.65,495837.0,34.2481,34.3173,34.2394,34.3,495837.0
2019-10-02 11:10:00,39.64,39.65,39.59,39.63,448415.0,34.2913,34.3,34.2481,34.2827,448415.0
2019-10-02 11:20:00,39.64,39.68,39.6,39.64,477791.0,34.2913,34.3259,34.2567,34.2913,477791.0
2019-10-02 11:30:00,39.64,39.65,39.56,39.65,699934.0,34.2913,34.3,34.2221,34.3,699934.0
2019-10-02 11:40:00,39.64,39.66,39.61,39.62,429166.0,34.2913,34.3086,34.2654,34.274,429166.0
2019-10-02 11:50:00,39.63,39.67,39.61,39.63,268742.0,34.2827,34.3173,34.2654,34.2827,268742.0
2019-10-02 12:00:00,39.63,39.63,39.6,39.62,331339.0,34.2827,34.2827,34.2567,34.274,331339.0
2019-10-02 12:10:00,39.61,39.62,39.56,39.58,333851.0,34.2654,34.274,34.2221,34.2394,333851.0
2019-10-02 12:20:00,39.58,39.58,39.55,39.56,377831.0,34.2394,34.2394,34.2135,34.2221,377831.0
2019-10-02 12:30:00,39.57,39.58,39.51,39.52,320087.0,34.2308,34.2394,34.1789,34.1875,320087.0
2019-10-02 12:40:00,39.53,39.54,39.5,39.51,220302.0,34.1962,34.2048,34.1702,34.1789,220302.0
2019-10-02 12:50:00,39.51,39.54,39.5,39.53,366114.0,34.1789,34.2048,34.1702,34.1962,366114.0
2019-10-02 13:00:00,39.53,39.58,39.51,39.57,295219.0,34.1962,34.2394,34.1789,34.2308,295219.0
2019-10-02 13:10:00,39.57,39.62,39.57,39.59,592322.0,34.2308,34.274,34.2308,34.2481,592322.0
2019-10-02 13:20:00,39.6,39.63,39.57,39.61,212351.0,34.2567,34.2827,34.2308,34.2654,212351.0
2019-10-02 13:30:00,39.62,39.62,39.56,39.58,121583.0,34.274,34.274,34.2221,34.2394,121583.0
2019-10-02 13:40:00,39.58,39.6,39.55,39.57,135647.0,34.2394,34.2567,34.2135,34.2308,135647.0
2019-10-02 13:50:00,39.57,39.6,39.55,39.58,332990.0,34.2308,34.2567,34.2135,34.2394,332990.0
2019-10-02 14:00:00,39.58,39.62,39.55,39.61,344655.0,34.2394,34.274,34.2135,34.2654,344655.0
2019-10-02 14:10:00,39.62,39.65,39.61,39.64,147462.0,34.274,34.3,34.2654,34.2913,147462.0
2019-10-02 14:20:00,39.64,39.67,39.63,39.66,116615.0,34.2913,34.3173,34.2827,34.3086,116615.0
2019-10-02 14:30:00,39.67,39.67,39.63,39.66,584718.0,34.3173,34.3173,34.2827,34.3086,584718.0
2019-10-02 14:40:00,39.67,39.71,39.66,39.7,483633.0,34.3173,34.3519,34.3086,34.3432,483633.0
2019-10-02 14:50:00,39.69,39.71,39.65,39.66,626443.0,34.3346,34.3519,34.3,34.3086,626443.0
2019-10-02 15:00:00,39.66,39.67,39.64,39.65,360153.0,34.3086,34.3173,34.2913,34.3,360153.0
2019-10-02 15:10:00,39.65,39.69,39.64,39.68,309484.0,34.3,34.3346,34.2913,34.3259,309484.0
2019-10-02 15:20:00,39.67,39.71,39.66,39.68,377589.0,34.3173,34.3519,34.3086,34.3259,377589.0
2019-10-02 15:30:00,39.68,39.73,39.66,39.7,353243.0,34.3259,34.3692,34.3086,34.3432,353243.0
2019-10-02 15:40:00,39.71,39.72,39.67,39.67,414144.0,34.3519,34.3605,34.3173,34.3173,414144.0
2019-10-02 15:50:00,39.67,39.7,39.64,39.68,1428345.0,34.3173,34.3432,34.2913,34.3259,1428345.0
2019-10-03 09:30:00,40.12,40.18,40.04,40.1,1228139.0,34.7065,34.7585,34.6373,34.6892,1228139.0
2019-10-03 09:40:00,40.09,40.16,40.07,40.15,618528.0,34.6806,34.7411,34.6633,34.7325,618528.0
2019-10-03 09:50:00,40.15,40.17,40.12,40.13,978465.0,34.7325,34.7498,34.7065,34.7152,978465.0
2019-10-03 10:00:00,40.12,40.14,39.94,40.01,3051654.0,34.7065,34.7238,34.5508,34.6114,3051654.0
2019-10-03 10:10:00,40.0,40.09,39.97,40.05,861483.0,34.6027,34.6806,34.5768,34.646,861483.0
2019-10-03 10:20:00,40.05,40.17,40.03,40.11,1180827.0,34.646,34.7498,34.6287,34.6979,1180827.0
2019-10-03 10:30:00,40.12,40.17,40.07,40.11,462466.0,34.7065,34.7498,34.6633,34.6979,462466.0
2019-10-03 10:40:00,40.11,40.11,40.03,40.05,581239.0,34.6979,34.6979,34.6287,34.646,581239.0
2019-10-03 10:50:00,40.05,40.11,40.01,40.11,351134.0,34.646,34.6979,34.6114,34.6979,351134.0
2019-10-03 11:00:00,40.1,40.22,40.07,40.21,1009735.0,34.6892,34.7931,34.6633,34.7844,1009735.0
2019-10-03 11:10:00,40.21,40.25,40.18,40.23,495294.0,34.7844,34.819,34.7585,34.8017,495294.0
2019-10-03 11:20:00,40.23,40.24,40.17,40.18,383823.0,34.8017,34.8104,34.7498,34.7585,383823.0
2019-10-03 11:30:00,40.17,40.19,40.14,40.16,345074.0,34.7498,34.7671,34.7238,34.7411,345074.0
2019-10-03 11:40:00,40.15,40.19,40.13,40.14,638927.0,34.7325,34.7671,34.7152,34.7238,638927.0
2019-10-03 11:50:00,40.14,40.17,40.12,40.14,291249.0,34.7238,34.7498,34.7065,34.7238,291249.0
2019-10-03 12:00:00,40.14,40.18,40.14,40.16,151435.0,34.7238,34.7585,34.7238,34.7411,151435.0
2019-10-03 12:10:00,40.17,40.19,40.14,40.15,185873.0,34.7498,34.7671,34.7238,34.7325,185873.0
2019-10-03 12:20:00,40.15,40.22,40.15,40.2,336162.0,34.7325,34.7931,34.7325,34.7758,336162.0
2019-10-03 12:30:00,40.2,40.23,40.19,40.23,135171.0,34.7758,34.8017,34.7671,34.8017,135171.0
2019-10-03 12:40:00,40.22,40.23,40.19,40.22,184501.0,34.7931,34.8017,34.7671,34.7931,184501.0
2019-10-03 12:50:00,40.22,40.24,40.2,40.23,201724.0,34.7931,34.8104,34.7758,34.8017,201724.0
2019-10-03 13:00:00,40.24,40.26,40.21,40.21,367163.0,34.8104,34.8277,34.7844,34.7844,367163.0
2019-10-03 13:10:00,40.22,40.24,40.21,40.22,170002.0,34.7931,34.8104,34.7844,34.7931,170002.0
2019-10-03 13:20:00,40.21,40.23,40.2,40.23,92111.0,34.7844,34.8017,34.7758,34.8017,92111.0
2019-10-03 13:30:00,40.23,40.24,40.21,40.22,149716.0,34.8017,34.8104,34.7844,34.7931,149716.0
2019-10-03 13:40:00,40.22,40.26,40.22,40.24,198591.0,34.7931,34.8277,34.7931,34.8104,198591.0
2019-10-03 13:50:00,40.25,40.25,40.22,40.23,102678.0,34.819,34.819,34.7931,34.8017,102678.0
2019-10-03 14:00:00,40.23,40.25,40.22,40.25,827042.0,34.8017,34.819,34.7931,34.819,827042.0
2019-10-03 14:10:00,40.25,40.27,40.23,40.26,218937.0,34.819,34.8363,34.8017,34.8277,218937.0
2019-10-03 14:20:00,40.26,40.28,40.25,40.27,82396.0,34.8277,34.845,34.819,34.8363,82396.0
2019-10-03 14:30:00,40.27,40.28,40.23,40.24,252134.0,34.8363,34.845,34.8017,34.8104,252134.0
2019-10-03 14:40:00,40.24,40.28,40.23,40.28,182461.0,34.8104,34.845,34.8017,34.845,182461.0
2019-10-03 14:50:00,40.27,40.29,40.25,40.26,323562.0,34.8363,34.8536,34.819,34.8277,323562.0
2019-10-03 15:00:00,40.26,40.27,40.22,40.22,206430.0,34.8277,34.8363,34.7931,34.7931,206430.0
2019-10-03 15:10:00,40.23,40.24,40.2,40.23,269277.0,34.8017,34.8104,34.7758,34.8017,269277.0
2019-10-03 15:20:00,40.23,40.25,40.23,40.25,130481.0,34.8017,34.819,34.8017,34.819,130481.0
2019-10-03 15:30:00,40.25,40.25,40.22,40.23,403846.0,34.819,34.819,34.7931,34.8017,403846.0
2019-10-03 15:40:00,40.23,40.25,40.22,40.22,666824.0,34.8017,34.819,34.7931,34.7931,666824.0
2019-10-03 15:50:00,40.22,40.33,40.2,40.33,2178573.0,34.7931,34.8882,34.7758,34.8882,2178573.0
2019-10-04 09:30:00,40.01,40.09,39.98,40.0,1891870.0,34.6114,34.6806,34.5854,34.6027,1891870.0
2019-10-04 09:40:00,40.0,40.03,39.96,39.98,918719.0,34.6027,34.6287,34.5681,34.5854,918719.0
2019-10-04 09:50:00,39.98,40.06,39.96,40.05,588547.0,34.5854,34.6546,34.5681,34.646,588547.0
2019-10-04 10:00:00,40.05,40.08,40.0,40.01,459635.0,34.646,34.6719,34.6027,34.6114,459635.0
2019-10-04 10:10:00,40.01,40.04,39.97,40.02,660888.0,34.6114,34.6373,34.5768,34.62,660888.0
2019-10-04 10:20:00,40.02,40.06,40.0,40.0,635814.0,34.62,34.6546,34.6027,34.6027,635814.0
2019-10-04 10:30:00,40.0,40.01,39.95,39.96,293959.0,34.6027,34.6114,34.5595,34.5681,293959.0
2019-10-04 10:40:00,39.96,39.97,39.88,39.89,791845.0,34.5681,34.5768,34.4989,34.5076,791845.0
2019-10-04 10:50:00,39.89,39.97,39.88,39.93,417602.0,34.5076,34.5768,34.4989,34.5422,417602.0
2019-10-04 11:00:00,39.93,40.04,39.91,40.03,1169452.0,34.5422,34.6373,34.5249,34.6287,1169452.0
2019-10-04 11:10:00,40.04,40.05,40.02,40.02,380933.0,34.6373,34.646,34.62,34.62,380933.0
2019-10-04 11:20:00,40.03,40.03,39.97,40.01,173408.0,34.6287,34.6287,34.5768,34.6114,173408.0
2019-10-04 11:30:00,40.01,40.04,40.0,40.04,475463.0,34.6114,34.6373,34.6027,34.6373,475463.0
2019-10-04 11:40:00,40.04,40.05,40.01,40.02,218674.0,34.6373,34.646,34.6114,34.62,218674.0
2019-10-04 11:50:00,40.03,40.05,40.0,40.02,465947.0,34.6287,34.646,34.6027,34.62,465947.0
2019-10-04 12:00:00,40.02,40.02,40.01,40.02,261386.0,34.62,34.62,34.6114,34.62,261386.0
2019-10-04 12:10:00,40.01,40.02,39.99,40.02,210360.0,34.6114,34.62,34.5941,34.62,210360.0
2019-10-04 12:20:00,40.02,40.05,40.01,40.04,209313.0,34.62,34.646,34.6114,34.6373,209313.0
2019-10-04 12:30:00,40.04,40.07,40.04,40.05,358318.0,34.6373,34.6633,34.6373,34.646,358318.0
2019-10-04 12:40:00,40.05,40.06,40.03,40.04,115441.0,34.646,34.6546,34.6287,34.6373,115441.0
2019-10-04 12:50:00,40.04,40.05,40.01,40.04,618367.0,34.6373,34.646,34.6114,34.6373,618367.0
2019-10-04 13:00:00,40.04,40.05,40.02,40.03,199518.0,34.6373,34.646,34.62,34.6287,199518.0
2019-10-04 13:10:00,40.03,40.1,40.03,40.09,328574.0,34.6287,34.6892,34.6287,34.6806,328574.0
2019-10-04 13:20:00,40.09,40.1,40.07,40.09,122445.0,34.6806,34.6892,34.6633,34.6806,122445.0
2019-10-04 13:30:00,40.09,40.11,40.08,40.11,257852.0,34.6806,34.6979,34.6719,34.6979,257852.0
2019-10-04 13:40:00,40.11,40.16,40.1,40.13,584467.0,34.6979,34.7411,34.6892,34.7152,584467.0
2019-10-04 13:50:00,40.14,40.16,40.12,40.14,226878.0,34.7238,34.7411,34.7065,34.7238,226878.0
2019-10-04 14:00:00,40.14,40.18,40.12,40.17,611506.0,34.7238,34.7585,34.7065,34.7498,611506.0
2019-10-04 14:10:00,40.17,40.21,40.15,40.2,644181.0,34.7498,34.7844,34.7325,34.7758,644181.0
2019-10-04 14:20:00,40.19,40.2,40.18,40.18,243670.0,34.7671,34.7758,34.7585,34.7585,243670.0
2019-10-04 14:30:00,40.18,40.22,40.18,40.22,305859.0,34.7585,34.7931,34.7585,34.7931,305859.0
2019-10-04 14:40:00,40.22,40.23,40.21,40.21,221445.0,34.7931,34.8017,34.7844,34.7844,221445.0
2019-10-04 14:50:00,40.21,40.23,40.21,40.23,137485.0,34.7844,34.8017,34.7844,34.8017,137485.0
2019-10-04 15:00:00,40.23,40.25,40.21,40.25,272739.0,34.8017,34.819,34.7844,34.819,272739.0
2019-10-04 15:10:00,40.25,40.25,40.22,40.23,199192.0,34.819,34.819,34.7931,34.8017,199192.0
2019-10-04 15:20:00,40.23,40.24,40.22,40.23,258203.0,34.8017,34.8104,34.7931,34.8017,258203.0
2019-10-04 15:30:00,40.23,40.27,40.22,40.25,345993.0,34.8017,34.8363,34.7931,34.819,345993.0
2019-10-04 15:40:00,40.25,40.26,40.24,40.25,434601.0,34.819,34.8277,34.8104,34.819,434601.0
2019-10-04 15:50:00,40.26,40.27,40.22,40.24,2195149.0,34.8277,34.8363,34.7931,34.8104,2195149.0
2019-10-07 09:30:00,39.99,40.03,39.97,40.0,524857.0,34.5941,34.6287,34.5768,34.6027,524857.0
2019-10-07 09:40:00,40.0,40.05,39.99,40.04,470013.0,34.6027,34.646,34.5941,34.6373,470013.0
2019-10-07 09:50:00,40.05,40.14,40.02,40.03,979221.0,34.646,34.7238,34.62,34.6287,979221.0
2019-10-07 10:00:00,40.04,40.09,40.01,40.07,283739.0,34.6373,34.6806,34.6114,34.6633,283739.0
2019-10-07 10:10:00,40.07,40.08,39.99,40.0,749407.0,34.6633,34.6719,34.5941,34.6027,749407.0
2019-10-07 10:20:00,39.99,40.04,39.97,40.02,483773.0,34.5941,34.6373,34.5768,34.62,483773.0
2019-10-07 10:30:00,40.02,40.02,39.99,40.02,811156.0,34.62,34.62,34.5941,34.62,811156.0
2019-10-07 10:40:00,40.02,40.05,40.0,40.04,736409.0,34.62,34.646,34.6027,34.6373,736409.0
2019-10-07 10:50:00,40.04,40.17,40.04,40.15,1209712.0,34.6373,34.7498,34.6373,34.7325,1209712.0
2019-10-07 11:00:00,40.16,40.18,40.12,40.16,481677.0,34.7411,34.7585,34.7065,34.7411,481677.0
2019-10-07 11:10:00,40.15,40.15,40.08,40.09,324350.0,34.7325,34.7325,34.6719,34.6806,324350.0
2019-10-07 11:20:00,40.09,40.1,39.97,39.98,866176.0,34.6806,34.6892,34.5768,34.5854,866176.0
2019-10-07 11:30:00,39.98,40.04,39.98,40.02,429911.0,34.5854,34.6373,34.5854,34.62,429911.0
2019-10-07 11:40:00,40.02,40.03,39.96,39.97,270761.0,34.62,34.6287,34.5681,34.5768,270761.0
2019-10-07 11:50:00,39.97,40.03,39.95,40.03,341958.0,34.5768,34.6287,34.5595,34.6287,341958.0
2019-10-07 12:00:00,40.03,40.07,40.01,40.03,591016.0,34.6287,34.6633,34.6114,34.6287,591016.0
2019-10-07 12:10:00,40.04,40.07,40.02,40.05,248680.0,34.6373,34.6633,34.62,34.646,248680.0
2019-10-07 12:20:00,40.05,40.06,40.04,40.05,211364.0,34.646,34.6546,34.6373,34.646,211364.0
2019-10-07 12:30:00,40.05,40.05,40.03,40.04,189946.0,34.646,34.646,34.6287,34.6373,189946.0
2019-10-07 12:40:00,40.05,40.05,40.02,40.03,86769.0,34.646,34.646,34.62,34.6287,86769.0
2019-10-07 12:50:00,40.03,40.04,40.0,40.02,124406.0,34.6287,34.6373,34.6027,34.62,124406.0
2019-10-07 13:00:00,40.01,40.04,39.98,39.98,146015.0,34.6114,34.6373,34.5854,34.5854,146015.0
2019-10-07 13:10:00,39.99,40.01,39.98,39.98,110659.0,34.5941,34.6114,34.5854,34.5854,110659.0
2019-10-07 13:20:00,39.99,40.01,39.99,40.0,28886.0,34.5941,34.6114,34.5941,34.6027,28886.0
2019-10-07 13:30:00,40.0,40.24,39.99,40.16,2723842.0,34.6027,34.8104,34.5941,34.7411,2723842.0
2019-10-07 13:40:00,40.16,40.18,40.12,40.15,625438.0,34.7411,34.7585,34.7065,34.7325,625438.0
2019-10-07 13:50:00,40.15,40.19,40.12,40.19,312675.0,34.7325,34.7671,34.7065,34.7671,312675.0
2019-10-07 14:00:00,40.19,40.2,40.05,40.09,824302.0,34.7671,34.7758,34.646,34.6806,824302.0
2019-10-07 14:10:00,40.09,40.1,40.01,40.02,675084.0,34.6806,34.6892,34.6114,34.62,675084.0
2019-10-07 14:20:00,40.02,40.03,39.99,40.02,267086.0,34.62,34.6287,34.5941,34.62,267086.0
2019-10-07 14:30:00,40.02,40.02,39.95,39.97,250221.0,34.62,34.62,34.5595,34.5768,250221.0
2019-10-07 14:40:00,39.97,39.99,39.95,39.96,255494.0,34.5768,34.5941,34.5595,34.5681,255494.0
2019-10-07 14:50:00,39.96,40.03,39.92,40.02,416289.0,34.5681,34.6287,34.5335,34.62,416289.0
2019-10-07 15:00:00,40.03,40.04,40.0,40.02,482099.0,34.6287,34.6373,34.6027,34.62,482099.0
2019-10-07 15:10:00,40.02,40.03,39.97,40.01,261330.0,34.62,34.6287,34.5768,34.6114,261330.0
2019-10-07 15:20:00,40.01,40.05,39.98,40.03,193912.0,34.6114,34.646,34.5854,34.6287,193912.0
2019-10-07 15:30:00,40.03,40.03,39.99,40.02,190189.0,34.6287,34.6287,34.5941,34.62,190189.0
2019-10-07 15:40:00,40.02,40.02,39.97,39.98,434501.0,34.62,34.62,34.5768,34.5854,434501.0
2019-10-07 15:50:00,39.98,40.01,39.95,39.96,1667534.0,34.5854,34.6114,34.5595,34.5681,1667534.0
2019-10-08 09:30:00,39.94,39.95,39.87,39.92,1403758.0,34.5508,34.5595,34.4903,34.5335,1403758.0
2019-10-08 09:40:00,39.91,39.94,39.89,39.91,1096315.0,34.5249,34.5508,34.5076,34.5249,1096315.0
2019-10-08 09:50:00,39.9,39.91,39.86,39.87,724633.0,34.5162,34.5249,34.4816,34.4903,724633.0
2019-10-08 10:00:00,39.87,39.9,39.82,39.84,597714.0,34.4903,34.5162,34.447,34.4643,597714.0
2019-10-08 10:10:00,39.84,39.88,39.83,39.87,742921.0,34.4643,34.4989,34.4557,34.4903,742921.0
2019-10-08 10:20:00,39.87,39.88,39.85,39.86,1047048.0,34.4903,34.4989,34.473,34.4816,1047048.0
2019-10-08 10:30:00,39.86,39.88,39.8,39.86,965768.0,34.4816,34.4989,34.4297,34.4816,965768.0
2019-10-08 10:40:00,39.86,39.88,39.84,39.85,651423.0,34.4816,34.4989,34.4643,34.473,651423.0
2019-10-08 10:50:00,39.85,39.95,39.84,39.93,631638.0,34.473,34.5595,34.4643,34.5422,631638.0
2019-10-08 11:00:00,39.94,39.96,39.9,39.9,556636.0,34.5508,34.5681,34.5162,34.5162,556636.0
2019-10-08 11:10:00,39.9,39.93,39.87,39.9,179156.0,34.5162,34.5422,34.4903,34.5162,179156.0
2019-10-08 11:20:00,39.9,39.91,39.83,39.84,931190.0,34.5162,34.5249,34.4557,34.4643,931190.0
2019-10-08 11:30:00,39.83,39.85,39.77,39.83,940025.0,34.4557,34.473,34.4038,34.4557,940025.0
2019-10-08 11:40:00,39.84,39.85,39.81,39.83,508805.0,34.4643,34.473,34.4384,34.4557,508805.0
2019-10-08 11:50:00,39.83,39.86,39.82,39.84,244161.0,34.4557,34.4816,34.447,34.4643,244161.0
2019-10-08 12:00:00,39.84,39.87,39.83,39.84,213153.0,34.4643,34.4903,34.4557,34.4643,213153.0
2019-10-08 12:10:00,39.84,39.88,39.84,39.85,213278.0,34.4643,34.4989,34.4643,34.473,213278.0
2019-10-08 12:20:00,39.85,39.89,39.85,39.88,247762.0,34.473,34.5076,34.473,34.4989,247762.0
2019-10-08 12:30:00,39.88,39.88,39.86,39.87,87624.0,34.4989,34.4989,34.4816,34.4903,87624.0
2019-10-08 12:40:00,39.86,39.99,39.86,39.93,363745.0,34.4816,34.5941,34.4816,34.5422,363745.0
2019-10-08 12:50:00,39.94,39.95,39.88,39.89,215399.0,34.5508,34.5595,34.4989,34.5076,215399.0
2019-10-08 13:00:00,39.9,39.92,39.88,39.9,118685.0,34.5162,34.5335,34.4989,34.5162,118685.0
2019-10-08 13:10:00,39.91,39.91,39.89,39.91,66587.0,34.5249,34.5249,34.5076,34.5249,66587.0
2019-10-08 13:20:00,39.91,39.95,39.9,39.95,346269.0,34.5249,34.5595,34.5162,34.5595,346269.0
2019-10-08 13:30:00,39.95,39.96,39.93,39.96,690089.0,34.5595,34.5681,34.5422,34.5681,690089.0
2019-10-08 13:40:00,39.96,39.98,39.93,39.94,419467.0,34.5681,34.5854,34.5422,34.5508,419467.0
2019-10-08 13:50:00,39.95,39.95,39.91,39.92,279607.0,34.5595,34.5595,34.5249,34.5335,279607.0
2019-10-08 14:00:00,39.92,39.94,39.9,39.93,236814.0,34.5335,34.5508,34.5162,34.5422,236814.0
2019-10-08 14:10:00,39.93,39.93,39.9,39.92,268866.0,34.5422,34.5422,34.5162,34.5335,268866.0
2019-10-08 14:20:00,39.91,39.93,39.9,39.9,127401.0,34.5249,34.5422,34.5162,34.5162,127401.0
2019-10-08 14:30:00,39.91,40.02,39.91,39.97,1055815.0,34.5249,34.62,34.5249,34.5768,1055815.0
2019-10-08 14:40:00,39.97,40.03,39.95,40.02,505498.0,34.5768,34.6287,34.5595,34.62,505498.0
2019-10-08 14:50:00,40.02,40.03,39.75,39.89,1826193.0,34.62,34.6287,34.3865,34.5076,1826193.0
2019-10-08 15:00:00,39.89,39.99,39.82,39.83,1980624.0,34.5076,34.5941,34.447,34.4557,1980624.0
2019-10-08 15:10:00,39.83,39.84,39.77,39.82,505706.0,34.4557,34.4643,34.4038,34.447,505706.0
2019-10-08 15:20:00,39.82,39.84,39.79,39.82,290967.0,34.447,34.4643,34.4211,34.447,290967.0
2019-10-08 15:30:00,39.82,39.85,39.76,39.77,452782.0,34.447,34.473,34.3951,34.4038,452782.0
2019-10-08 15:40:00,39.77,39.79,39.74,39.77,728832.0,34.4038,34.4211,34.3778,34.4038,728832.0
2019-10-08 15:50:00,39.77,39.79,39.68,39.68,3025139.0,34.4038,34.4211,34.3259,34.3259,3025139.0
2019-10-09 09:30:00,40.3,40.3,40.2,40.24,765092.0,34.8623,34.8623,34.7758,34.8104,765092.0
2019-10-09 09:40:00,40.23,40.27,40.21,40.24,462295.0,34.8017,34.8363,34.7844,34.8104,462295.0
2019-10-09 09:50:00,40.25,40.25,40.19,40.24,701199.0,34.819,34.819,34.7671,34.8104,701199.0
2019-10-09 10:00:00,40.23,40.3,40.22,40.28,1917649.0,34.8017,34.8623,34.7931,34.845,1917649.0
2019-10-09 10:10:00,40.29,40.32,40.26,40.32,1223355.0,34.8536,34.8796,34.8277,34.8796,1223355.0
2019-10-09 10:20:00,40.32,40.32,40.28,40.3,644442.0,34.8796,34.8796,34.845,34.8623,644442.0
2019-10-09 10:30:00,40.3,40.31,40.27,40.27,499003.0,34.8623,34.8709,34.8363,34.8363,499003.0
2019-10-09 10:40:00,40.28,40.31,40.27,40.3,375408.0,34.845,34.8709,34.8363,34.8623,375408.0
2019-10-09 10:50:00,40.3,40.3,40.26,40.3,714209.0,34.8623,34.8623,34.8277,34.8623,714209.0
2019-10-09 11:00:00,40.3,40.32,40.26,40.29,566042.0,34.8623,34.8796,34.8277,34.8536,566042.0
2019-10-09 11:10:00,40.3,40.31,40.27,40.3,323692.0,34.8623,34.8709,34.8363,34.8623,323692.0
2019-10-09 11:20:00,40.29,40.31,40.26,40.27,226517.0,34.8536,34.8709,34.8277,34.8363,226517.0
2019-10-09 11:30:00,40.28,40.33,40.27,40.31,185668.0,34.845,34.8882,34.8363,34.8709,185668.0
2019-10-09 11:40:00,40.3,40.35,40.3,40.34,362617.0,34.8623,34.9055,34.8623,34.8969,362617.0
2019-10-09 11:50:00,40.34,40.34,40.32,40.34,234139.0,34.8969,34.8969,34.8796,34.8969,234139.0
2019-10-09 12:00:00,40.34,40.36,40.33,40.34,277668.0,34.8969,34.9142,34.8882,34.8969,277668.0
2019-10-09 12:10:00,40.34,40.37,40.33,40.34,584805.0,34.8969,34.9228,34.8882,34.8969,584805.0
2019-10-09 12:20:00,40.34,40.35,40.33,40.33,228364.0,34.8969,34.9055,34.8882,34.8882,228364.0
2019-10-09 12:30:00,40.34,40.36,40.33,40.34,113442.0,34.8969,34.9142,34.8882,34.8969,113442.0
2019-10-09 12:40:00,40.34,40.35,40.32,40.34,191804.0,34.8969,34.9055,34.8796,34.8969,191804.0
2019-10-09 12:50:00,40.34,40.37,40.32,40.37,396053.0,34.8969,34.9228,34.8796,34.9228,396053.0
2019-10-09 13:00:00,40.37,40.42,40.33,40.36,696312.0,34.9228,34.9661,34.8882,34.9142,696312.0
2019-10-09 13:10:00,40.35,40.36,40.32,40.34,99436.0,34.9055,34.9142,34.8796,34.8969,99436.0
2019-10-09 13:20:00,40.34,40.35,40.32,40.34,145527.0,34.8969,34.9055,34.8796,34.8969,145527.0
2019-10-09 13:30:00,40.34,40.36,40.33,40.34,129341.0,34.8969,34.9142,34.8882,34.8969,129341.0
2019-10-09 13:40:00,40.33,40.36,40.33,40.35,151497.0,34.8882,34.9142,34.8882,34.9055,151497.0
2019-10-09 13:50:00,40.35,40.37,40.34,40.36,118714.0,34.9055,34.9228,34.8969,34.9142,118714.0
2019-10-09 14:00:00,40.37,40.38,40.33,40.35,206696.0,34.9228,34.9315,34.8882,34.9055,206696.0
2019-10-09 14:10:00,40.34,40.38,40.33,40.37,238623.0,34.8969,34.9315,34.8882,34.9228,238623.0
2019-10-09 14:20:00,40.37,40.38,40.36,40.37,327521.0,34.9228,34.9315,34.9142,34.9228,327521.0
2019-10-09 14:30:00,40.36,40.38,40.35,40.36,199819.0,34.9142,34.9315,34.9055,34.9142,199819.0
2019-10-09 14:40:00,40.36,40.38,40.35,40.37,211770.0,34.9142,34.9315,34.9055,34.9228,211770.0
2019-10-09 14:50:00,40.37,40.41,40.36,40.39,286303.0,34.9228,34.9574,34.9142,34.9401,286303.0
2019-10-09 15:00:00,40.39,40.39,40.36,40.37,330373.0,34.9401,34.9401,34.9142,34.9228,330373.0
2019-10-09 15:10:00,40.36,40.37,40.36,40.37,155983.0,34.9142,34.9228,34.9142,34.9228,155983.0
2019-10-09 15:20:00,40.36,40.4,40.35,40.39,899292.0,34.9142,34.9488,34.9055,34.9401,899292.0
2019-10-09 15:30:00,40.39,40.4,40.38,40.4,151080.0,34.9401,34.9488,34.9315,34.9488,151080.0
2019-10-09 15:40:00,40.39,40.4,40.23,40.25,3914209.0,34.9401,34.9488,34.8017,34.819,3914209.0
2019-10-09 15:50:00,40.26,40.3,40.2,40.24,3088073.0,34.8277,34.8623,34.7758,34.8104,3088073.0
2019-10-10 09:30:00,40.44,40.49,40.42,40.48,780764.0,34.9834,35.0266,34.9661,35.018,780764.0
2019-10-10 09:40:00,40.48,40.56,40.46,40.55,663430.0,35.018,35.0872,35.0007,35.0785,663430.0
2019-10-10 09:50:00,40.55,40.77,40.54,40.76,3132971.0,35.0785,35.2688,35.0699,35.2602,3132971.0
2019-10-10 10:00:00,40.76,40.77,40.69,40.7,1105991.0,35.2602,35.2688,35.1996,35.2083,1105991.0
2019-10-10 10:10:00,40.7,40.78,40.69,40.75,748794.0,35.2083,35.2775,35.1996,35.2515,748794.0
2019-10-10 10:20:00,40.75,40.77,40.72,40.74,664684.0,35.2515,35.2688,35.2256,35.2429,664684.0
2019-10-10 10:30:00,40.74,40.76,40.71,40.75,723199.0,35.2429,35.2602,35.2169,35.2515,723199.0
2019-10-10 10:40:00,40.75,40.78,40.7,40.71,663616.0,35.2515,35.2775,35.2083,35.2169,663616.0
2019-10-10 10:50:00,40.71,40.81,40.7,40.8,635287.0,35.2169,35.3034,35.2083,35.2948,635287.0
2019-10-10 11:00:00,40.8,40.82,40.76,40.82,1621412.0,35.2948,35.3121,35.2602,35.3121,1621412.0
2019-10-10 11:10:00,40.82,40.85,40.81,40.83,1052318.0,35.3121,35.338,35.3034,35.3207,1052318.0
2019-10-10 11:20:00,40.84,40.84,40.79,40.8,1042583.0,35.3294,35.3294,35.2861,35.2948,1042583.0
2019-10-10 11:30:00,40.8,40.82,40.77,40.79,755415.0,35.2948,35.3121,35.2688,35.2861,755415.0
2019-10-10 11:40:00,40.79,40.83,40.77,40.82,523488.0,35.2861,35.3207,35.2688,35.3121,523488.0
2019-10-10 11:50:00,40.82,40.84,40.79,40.82,354047.0,35.3121,35.3294,35.2861,35.3121,354047.0
2019-10-10 12:00:00,40.81,40.83,40.75,40.75,278461.0,35.3034,35.3207,35.2515,35.2515,278461.0
2019-10-10 12:10:00,40.74,40.77,40.73,40.73,389471.0,35.2429,35.2688,35.2342,35.2342,389471.0
2019-10-10 12:20:00,40.73,40.75,40.71,40.72,208110.0,35.2342,35.2515,35.2169,35.2256,208110.0
2019-10-10 12:30:00,40.72,40.72,40.66,40.7,562472.0,35.2256,35.2256,35.1737,35.2083,562472.0
2019-10-10 12:40:00,40.7,40.7,40.67,40.7,221745.0,35.2083,35.2083,35.1823,35.2083,221745.0
2019-10-10 12:50:00,40.7,40.72,40.68,40.72,450265.0,35.2083,35.2256,35.191,35.2256,450265.0
2019-10-10 13:00:00,40.72,40.75,40.7,40.75,594107.0,35.2256,35.2515,35.2083,35.2515,594107.0
2019-10-10 13:10:00,40.75,40.76,40.72,40.73,249458.0,35.2515,35.2602,35.2256,35.2342,249458.0
2019-10-10 13:20:00,40.73,40.76,40.73,40.75,187564.0,35.2342,35.2602,35.2342,35.2515,187564.0
2019-10-10 13:30:00,40.75,40.75,40.7,40.73,296964.0,35.2515,35.2515,35.2083,35.2342,296964.0
2019-10-10 13:40:00,40.73,40.76,40.72,40.76,157541.0,35.2342,35.2602,35.2256,35.2602,157541.0
2019-10-10 13:50:00,40.76,40.82,40.75,40.8,523907.0,35.2602,35.3121,35.2515,35.2948,523907.0
2019-10-10 14:00:00,40.8,40.8,40.51,40.61,2601665.0,35.2948,35.2948,35.0439,35.1304,2601665.0
2019-10-10 14:10:00,40.61,40.72,40.57,40.7,1571238.0,35.1304,35.2256,35.0958,35.2083,1571238.0
2019-10-10 14:20:00,40.71,40.72,40.65,40.7,288322.0,35.2169,35.2256,35.165,35.2083,288322.0
2019-10-10 14:30:00,40.69,40.73,40.69,40.71,234393.0,35.1996,35.2342,35.1996,35.2169,234393.0
2019-10-10 14:40:00,40.71,40.72,40.66,40.72,257894.0,35.2169,35.2256,35.1737,35.2256,257894.0
2019-10-10 14:50:00,40.72,40.73,40.68,40.73,592979.0,35.2256,35.2342,35.191,35.2342,592979.0
2019-10-10 15:00:00,40.73,40.75,40.72,40.74,343847.0,35.2342,35.2515,35.2256,35.2429,343847.0
2019-10-10 15:10:00,40.73,40.78,40.73,40.77,327057.0,35.2342,35.2775,35.2342,35.2688,327057.0
2019-10-10 15:20:00,40.77,40.79,40.76,40.79,628386.0,35.2688,35.2861,35.2602,35.2861,628386.0
2019-10-10 15:30:00,40.79,40.8,40.74,40.75,374811.0,35.2861,35.2948,35.2429,35.2515,374811.0
2019-10-10 15:40:00,40.75,40.81,40.73,40.8,595321.0,35.2515,35.3034,35.2342,35.2948,595321.0
2019-10-10 15:50:00,40.81,40.82,40.71,40.74,1964050.0,35.3034,35.3121,35.2169,35.2429,1964050.0
2019-10-11 09:30:00,41.5,41.54,41.47,41.48,1303866.0,35.9003,35.9349,35.8744,35.883,1303866.0
2019-10-11 09:40:00,41.48,41.59,41.46,41.57,3122610.0,35.883,35.9782,35.8657,35.9609,3122610.0
2019-10-11 09:50:00,41.57,41.6,41.53,41.54,1533743.0,35.9609,35.9868,35.9263,35.9349,1533743.0
2019-10-11 10:00:00,41.54,41.58,41.52,41.56,708719.0,35.9349,35.9695,35.9176,35.9522,708719.0
2019-10-11 10:10:00,41.56,41.59,41.53,41.58,945443.0,35.9522,35.9782,35.9263,35.9695,945443.0
2019-10-11 10:20:00,41.58,41.59,41.55,41.58,801053.0,35.9695,35.9782,35.9436,35.9695,801053.0
2019-10-11 10:30:00,41.58,41.59,41.52,41.52,980701.0,35.9695,35.9782,35.9176,35.9176,980701.0
2019-10-11 10:40:00,41.52,41.53,41.49,41.51,917855.0,35.9176,35.9263,35.8917,35.909,917855.0
2019-10-11 10:50:00,41.51,41.51,41.48,41.5,751113.0,35.909,35.909,35.883,35.9003,751113.0
2019-10-11 11:00:00,41.5,41.57,41.49,41.55,1013675.0,35.9003,35.9609,35.8917,35.9436,1013675.0
2019-10-11 11:10:00,41.56,41.63,41.54,41.62,1218839.0,35.9522,36.0128,35.9349,36.0041,1218839.0
2019-10-11 11:20:00,41.62,41.66,41.61,41.65,815285.0,36.0041,36.0388,35.9955,36.0301,815285.0
2019-10-11 11:30:00,41.66,41.69,41.63,41.64,999646.0,36.0388,36.0647,36.0128,36.0215,999646.0
2019-10-11 11:40:00,41.63,41.65,41.52,41.52,1479392.0,36.0128,36.0301,35.9176,35.9176,1479392.0
2019-10-11 11:50:00,41.52,41.54,41.43,41.44,478357.0,35.9176,35.9349,35.8398,35.8484,478357.0
2019-10-11 12:00:00,41.44,41.46,41.39,41.45,913192.0,35.8484,35.8657,35.8052,35.8571,913192.0
2019-10-11 12:10:00,41.44,41.49,41.42,41.46,511020.0,35.8484,35.8917,35.8311,35.8657,511020.0
2019-10-11 12:20:00,41.46,41.48,41.45,41.46,609392.0,35.8657,35.883,35.8571,35.8657,609392.0
2019-10-11 12:30:00,41.46,41.47,41.22,41.4,1739322.0,35.8657,35.8744,35.6581,35.8138,1739322.0
2019-10-11 12:40:00,41.4,41.44,41.37,41.41,263929.0,35.8138,35.8484,35.7879,35.8225,263929.0
2019-10-11 12:50:00,41.42,41.49,41.41,41.49,750195.0,35.8311,35.8917,35.8225,35.8917,750195.0
2019-10-11 13:00:00,41.49,41.5,41.46,41.48,252584.0,35.8917,35.9003,35.8657,35.883,252584.0
2019-10-11 13:10:00,41.49,41.51,41.45,41.49,370003.0,35.8917,35.909,35.8571,35.8917,370003.0
2019-10-11 13:20:00,41.5,41.64,41.47,41.5,2620569.0,35.9003,36.0215,35.8744,35.9003,2620569.0
2019-10-11 13:30:00,41.5,41.54,41.48,41.52,751974.0,35.9003,35.9349,35.883,35.9176,751974.0
2019-10-11 13:40:00,41.52,41.56,41.47,41.48,1364082.0,35.9176,35.9522,35.8744,35.883,1364082.0
2019-10-11 13:50:00,41.49,41.53,41.46,41.52,808931.0,35.8917,35.9263,35.8657,35.9176,808931.0
2019-10-11 14:00:00,41.52,41.53,41.48,41.48,438596.0,35.9176,35.9263,35.883,35.883,438596.0
2019-10-11 14:10:00,41.48,41.49,41.42,41.46,877695.0,35.883,35.8917,35.8311,35.8657,877695.0
2019-10-11 14:20:00,41.46,41.5,41.44,41.48,331149.0,35.8657,35.9003,35.8484,35.883,331149.0
2019-10-11 14:30:00,41.48,41.5,41.47,41.5,579266.0,35.883,35.9003,35.8744,35.9003,579266.0
2019-10-11 14:40:00,41.5,41.55,41.5,41.54,678588.0,35.9003,35.9436,35.9003,35.9349,678588.0
2019-10-11 14:50:00,41.54,41.59,41.53,41.59,461592.0,35.9349,35.9782,35.9263,35.9782,461592.0
2019-10-11 15:00:00,41.59,41.62,41.57,41.61,639955.0,35.9782,36.0041,35.9609,35.9955,639955.0
2019-10-11 15:10:00,41.6,41.61,41.57,41.58,294669.0,35.9868,35.9955,35.9609,35.9695,294669.0
2019-10-11 15:20:00,41.58,41.61,41.57,41.59,537443.0,35.9695,35.9955,35.9609,35.9782,537443.0
2019-10-11 15:30:00,41.59,41.68,41.54,41.65,2247576.0,35.9782,36.0561,35.9349,36.0301,2247576.0
2019-10-11 15:40:00,41.66,41.67,41.42,41.49,2895922.0,36.0388,36.0474,35.8311,35.8917,2895922.0
2019-10-11 15:50:00,41.49,41.52,41.34,41.34,4969196.0,35.8917,35.9176,35.7619,35.7619,4969196.0
2019-10-14 09:30:00,41.34,41.37,41.28,41.29,634051.0,35.7619,35.7879,35.71,35.7187,634051.0
2019-10-14 09:40:00,41.28,41.34,41.28,41.34,647479.0,35.71,35.7619,35.71,35.7619,647479.0
2019-10-14 09:50:00,41.34,41.36,41.3,41.36,337651.0,35.7619,35.7792,35.7273,35.7792,337651.0
2019-10-14 10:00:00,41.36,41.38,41.34,41.38,292631.0,35.7792,35.7965,35.7619,35.7965,292631.0
2019-10-14 10:10:00,41.38,41.38,41.32,41.33,380127.0,35.7965,35.7965,35.7446,35.7533,380127.0
2019-10-14 10:20:00,41.33,41.34,41.29,41.31,793793.0,35.7533,35.7619,35.7187,35.736,793793.0
2019-10-14 10:30:00,41.32,41.35,41.31,41.35,268739.0,35.7446,35.7706,35.736,35.7706,268739.0
2019-10-14 10:40:00,41.35,41.36,41.31,41.32,297111.0,35.7706,35.7792,35.736,35.7446,297111.0
2019-10-14 10:50:00,41.33,41.34,41.31,41.34,203669.0,35.7533,35.7619,35.736,35.7619,203669.0
2019-10-14 11:00:00,41.34,41.35,41.31,41.33,205670.0,35.7619,35.7706,35.736,35.7533,205670.0
2019-10-14 11:10:00,41.33,41.34,41.31,41.33,194001.0,35.7533,35.7619,35.736,35.7533,194001.0
2019-10-14 11:20:00,41.33,41.34,41.27,41.28,131577.0,35.7533,35.7619,35.7014,35.71,131577.0
2019-10-14 11:30:00,41.28,41.31,41.27,41.3,231646.0,35.71,35.736,35.7014,35.7273,231646.0
2019-10-14 11:40:00,41.3,41.31,41.28,41.3,100278.0,35.7273,35.736,35.71,35.7273,100278.0
2019-10-14 11:50:00,41.3,41.3,41.27,41.28,75874.0,35.7273,35.7273,35.7014,35.71,75874.0
2019-10-14 12:00:00,41.27,41.28,41.23,41.26,291520.0,35.7014,35.71,35.6668,35.6927,291520.0
2019-10-14 12:10:00,41.25,41.27,41.25,41.27,40028.0,35.6841,35.7014,35.6841,35.7014,40028.0
2019-10-14 12:20:00,41.27,41.27,41.23,41.25,221396.0,35.7014,35.7014,35.6668,35.6841,221396.0
2019-10-14 12:30:00,41.26,41.26,41.23,41.26,326536.0,35.6927,35.6927,35.6668,35.6927,326536.0
2019-10-14 12:40:00,41.25,41.26,41.25,41.25,103138.0,35.6841,35.6927,35.6841,35.6841,103138.0
2019-10-14 12:50:00,41.26,41.26,41.24,41.25,117811.0,35.6927,35.6927,35.6754,35.6841,117811.0
2019-10-14 13:00:00,41.25,41.27,41.24,41.27,81527.0,35.6841,35.7014,35.6754,35.7014,81527.0
2019-10-14 13:10:00,41.26,41.27,41.25,41.25,75532.0,35.6927,35.7014,35.6841,35.6841,75532.0
2019-10-14 13:20:00,41.25,41.27,41.24,41.26,97520.0,35.6841,35.7014,35.6754,35.6927,97520.0
2019-10-14 13:30:00,41.26,41.26,41.24,41.26,294535.0,35.6927,35.6927,35.6754,35.6927,294535.0
2019-10-14 13:40:00,41.26,41.29,41.25,41.28,94265.0,35.6927,35.7187,35.6841,35.71,94265.0
2019-10-14 13:50:00,41.28,41.28,41.26,41.27,156072.0,35.71,35.71,35.6927,35.7014,156072.0
2019-10-14 14:00:00,41.27,41.28,41.25,41.26,73096.0,35.7014,35.71,35.6841,35.6927,73096.0
2019-10-14 14:10:00,41.26,41.27,41.25,41.26,90199.0,35.6927,35.7014,35.6841,35.6927,90199.0
2019-10-14 14:20:00,41.27,41.27,41.25,41.25,38991.0,35.7014,35.7014,35.6841,35.6841,38991.0
2019-10-14 14:30:00,41.25,41.26,41.24,41.24,123052.0,35.6841,35.6927,35.6754,35.6754,123052.0
2019-10-14 14:40:00,41.24,41.25,41.23,41.24,287455.0,35.6754,35.6841,35.6668,35.6754,287455.0
2019-10-14 14:50:00,41.24,41.25,41.21,41.22,194585.0,35.6754,35.6841,35.6495,35.6581,194585.0
2019-10-14 15:00:00,41.22,41.22,41.21,41.22,108700.0,35.6581,35.6581,35.6495,35.6581,108700.0
2019-10-14 15:10:00,41.22,41.22,41.21,41.21,55072.0,35.6581,35.6581,35.6495,35.6495,55072.0
2019-10-14 15:20:00,41.21,41.22,41.2,41.2,213027.0,35.6495,35.6581,35.6408,35.6408,213027.0
2019-10-14 15:30:00,41.21,41.21,41.17,41.19,450125.0,35.6495,35.6495,35.6149,35.6322,450125.0
2019-10-14 15:40:00,41.19,41.2,41.18,41.19,511070.0,35.6322,35.6408,35.6235,35.6322,511070.0
2019-10-14 15:50:00,41.19,41.21,41.15,41.15,2082646.0,35.6322,35.6495,35.5976,35.5976,2082646.0
2019-10-15 09:30:00,41.35,41.38,41.33,41.36,592881.0,35.7706,35.7965,35.7533,35.7792,592881.0
2019-10-15 09:40:00,41.35,41.39,41.34,41.38,1159516.0,35.7706,35.8052,35.7619,35.7965,1159516.0
2019-10-15 09:50:00,41.38,41.39,41.34,41.36,324649.0,35.7965,35.8052,35.7619,35.7792,324649.0
2019-10-15 10:00:00,41.37,41.41,41.36,41.4,291979.0,35.7879,35.8225,35.7792,35.8138,291979.0
2019-10-15 10:10:00,41.4,41.44,41.38,41.44,424596.0,35.8138,35.8484,35.7965,35.8484,424596.0
2019-10-15 10:20:00,41.44,41.5,41.43,41.48,615284.0,35.8484,35.9003,35.8398,35.883,615284.0
2019-10-15 10:30:00,41.48,41.53,41.48,41.52,689741.0,35.883,35.9263,35.883,35.9176,689741.0
2019-10-15 10:40:00,41.53,41.54,41.51,41.52,511968.0,35.9263,35.9349,35.909,35.9176,511968.0
2019-10-15 10:50:00,41.52,41.68,41.52,41.65,1139038.0,35.9176,36.0561,35.9176,36.0301,1139038.0
2019-10-15 11:00:00,41.65,41.7,41.6,41.61,1547510.0,36.0301,36.0734,35.9868,35.9955,1547510.0
2019-10-15 11:10:00,41.6,41.6,41.57,41.58,375829.0,35.9868,35.9868,35.9609,35.9695,375829.0
2019-10-15 11:20:00,41.59,41.6,41.55,41.58,501395.0,35.9782,35.9868,35.9436,35.9695,501395.0
2019-10-15 11:30:00,41.58,41.61,41.53,41.53,490496.0,35.9695,35.9955,35.9263,35.9263,490496.0
2019-10-15 11:40:00,41.53,41.56,41.52,41.55,521545.0,35.9263,35.9522,35.9176,35.9436,521545.0
2019-10-15 11:50:00,41.55,41.57,41.54,41.56,397317.0,35.9436,35.9609,35.9349,35.9522,397317.0
2019-10-15 12:00:00,41.57,41.58,41.56,41.56,354384.0,35.9609,35.9695,35.9522,35.9522,354384.0
2019-10-15 12:10:00,41.56,41.57,41.55,41.55,150992.0,35.9522,35.9609,35.9436,35.9436,150992.0
2019-10-15 12:20:00,41.56,41.56,41.51,41.52,265085.0,35.9522,35.9522,35.909,35.9176,265085.0
2019-10-15 12:30:00,41.52,41.53,41.51,41.52,344233.0,35.9176,35.9263,35.909,35.9176,344233.0
2019-10-15 12:40:00,41.52,41.53,41.51,41.51,146517.0,35.9176,35.9263,35.909,35.909,146517.0
2019-10-15 12:50:00,41.52,41.56,41.51,41.55,327525.0,35.9176,35.9522,35.909,35.9436,327525.0
2019-10-15 13:00:00,41.55,41.56,41.54,41.54,77874.0,35.9436,35.9522,35.9349,35.9349,77874.0
2019-10-15 13:10:00,41.54,41.55,41.54,41.54,36448.0,35.9349,35.9436,35.9349,35.9349,36448.0
2019-10-15 13:20:00,41.54,41.55,41.52,41.53,222539.0,35.9349,35.9436,35.9176,35.9263,222539.0
2019-10-15 13:30:00,41.53,41.55,41.52,41.55,76405.0,35.9263,35.9436,35.9176,35.9436,76405.0
2019-10-15 13:40:00,41.54,41.56,41.53,41.54,135572.0,35.9349,35.9522,35.9263,35.9349,135572.0
2019-10-15 13:50:00,41.54,41.55,41.53,41.54,266278.0,35.9349,35.9436,35.9263,35.9349,266278.0
2019-10-15 14:00:00,41.54,41.55,41.53,41.54,52689.0,35.9349,35.9436,35.9263,35.9349,52689.0
2019-10-15 14:10:00,41.54,41.56,41.53,41.55,127225.0,35.9349,35.9522,35.9263,35.9436,127225.0
2019-10-15 14:20:00,41.55,41.57,41.55,41.56,212163.0,35.9436,35.9609,35.9436,35.9522,212163.0
2019-10-15 14:30:00,41.55,41.57,41.55,41.55,150236.0,35.9436,35.9609,35.9436,35.9436,150236.0
2019-10-15 14:40:00,41.55,41.57,41.54,41.55,412460.0,35.9436,35.9609,35.9349,35.9436,412460.0
2019-10-15 14:50:00,41.55,41.57,41.54,41.57,314818.0,35.9436,35.9609,35.9349,35.9609,314818.0
2019-10-15 15:00:00,41.56,41.57,41.54,41.55,458580.0,35.9522,35.9609,35.9349,35.9436,458580.0
2019-10-15 15:10:00,41.55,41.56,41.53,41.56,319132.0,35.9436,35.9522,35.9263,35.9522,319132.0
2019-10-15 15:20:00,41.55,41.57,41.55,41.57,446876.0,35.9436,35.9609,35.9436,35.9609,446876.0
2019-10-15 15:30:00,41.57,41.57,41.53,41.55,1131384.0,35.9609,35.9609,35.9263,35.9436,1131384.0
2019-10-15 15:40:00,41.54,41.56,41.53,41.54,595901.0,35.9349,35.9522,35.9263,35.9349,595901.0
2019-10-15 15:50:00,41.54,41.55,41.5,41.53,2861999.0,35.9349,35.9436,35.9003,35.9263,2861999.0
2019-10-16 09:30:00,41.46,41.51,41.44,41.51,589826.0,35.8657,35.909,35.8484,35.909,589826.0
2019-10-16 09:40:00,41.5,41.52,41.46,41.48,137412.0,35.9003,35.9176,35.8657,35.883,137412.0
2019-10-16 09:50:00,41.47,41.49,41.45,41.46,346238.0,35.8744,35.8917,35.8571,35.8657,346238.0
2019-10-16 10:00:00,41.46,41.46,41.39,41.43,301589.0,35.8657,35.8657,35.8052,35.8398,301589.0
2019-10-16 10:10:00,41.43,41.48,41.42,41.48,172730.0,35.8398,35.883,35.8311,35.883,172730.0
2019-10-16 10:20:00,41.48,41.52,41.47,41.52,420239.0,35.883,35.9176,35.8744,35.9176,420239.0
2019-10-16 10:30:00,41.52,41.54,41.5,41.53,356375.0,35.9176,35.9349,35.9003,35.9263,356375.0
2019-10-16 10:40:00,41.52,41.54,41.5,41.52,380268.0,35.9176,35.9349,35.9003,35.9176,380268.0
2019-10-16 10:50:00,41.53,41.59,41.52,41.59,253658.0,35.9263,35.9782,35.9176,35.9782,253658.0
2019-10-16 11:00:00,41.59,41.61,41.55,41.56,177192.0,35.9782,35.9955,35.9436,35.9522,177192.0
2019-10-16 11:10:00,41.56,41.58,41.55,41.57,226309.0,35.9522,35.9695,35.9436,35.9609,226309.0
2019-10-16 11:20:00,41.57,41.57,41.54,41.57,166562.0,35.9609,35.9609,35.9349,35.9609,166562.0
2019-10-16 11:30:00,41.57,41.58,41.54,41.57,245971.0,35.9609,35.9695,35.9349,35.9609,245971.0
2019-10-16 11:40:00,41.57,41.6,41.56,41.59,122477.0,35.9609,35.9868,35.9522,35.9782,122477.0
2019-10-16 11:50:00,41.6,41.6,41.56,41.57,136137.0,35.9868,35.9868,35.9522,35.9609,136137.0
2019-10-16 12:00:00,41.58,41.6,41.57,41.59,170291.0,35.9695,35.9868,35.9609,35.9782,170291.0
2019-10-16 12:10:00,41.59,41.6,41.57,41.59,159812.0,35.9782,35.9868,35.9609,35.9782,159812.0
2019-10-16 12:20:00,41.59,41.6,41.57,41.59,107856.0,35.9782,35.9868,35.9609,35.9782,107856.0
2019-10-16 12:30:00,41.59,41.59,41.57,41.57,331221.0,35.9782,35.9782,35.9609,35.9609,331221.0
2019-10-16 12:40:00,41.57,41.58,41.56,41.58,423170.0,35.9609,35.9695,35.9522,35.9695,423170.0
2019-10-16 12:50:00,41.58,41.58,41.55,41.56,174603.0,35.9695,35.9695,35.9436,35.9522,174603.0
2019-10-16 13:00:00,41.55,41.57,41.51,41.52,325462.0,35.9436,35.9609,35.909,35.9176,325462.0
2019-10-16 13:10:00,41.52,41.53,41.5,41.5,350950.0,35.9176,35.9263,35.9003,35.9003,350950.0
2019-10-16 13:20:00,41.5,41.51,41.48,41.48,511846.0,35.9003,35.909,35.883,35.883,511846.0
2019-10-16 13:30:00,41.49,41.52,41.47,41.52,186678.0,35.8917,35.9176,35.8744,35.9176,186678.0
2019-10-16 13:40:00,41.52,41.53,41.46,41.52,582640.0,35.9176,35.9263,35.8657,35.9176,582640.0
2019-10-16 13:50:00,41.52,41.52,41.49,41.5,103099.0,35.9176,35.9176,35.8917,35.9003,103099.0
2019-10-16 14:00:00,41.5,41.52,41.49,41.52,110737.0,35.9003,35.9176,35.8917,35.9176,110737.0
2019-10-16 14:10:00,41.52,41.53,41.51,41.51,104150.0,35.9176,35.9263,35.909,35.909,104150.0
2019-10-16 14:20:00,41.51,41.53,41.51,41.51,83894.0,35.909,35.9263,35.909,35.909,83894.0
2019-10-16 14:30:00,41.52,41.55,41.51,41.55,88606.0,35.9176,35.9436,35.909,35.9436,88606.0
2019-10-16 14:40:00,41.54,41.55,41.52,41.54,140820.0,35.9349,35.9436,35.9176,35.9349,140820.0
2019-10-16 14:50:00,41.54,41.54,41.51,41.53,1275485.0,35.9349,35.9349,35.909,35.9263,1275485.0
2019-10-16 15:00:00,41.54,41.55,41.52,41.54,339835.0,35.9349,35.9436,35.9176,35.9349,339835.0
2019-10-16 15:10:00,41.54,41.54,41.51,41.53,170980.0,35.9349,35.9349,35.909,35.9263,170980.0
2019-10-16 15:20:00,41.53,41.55,41.53,41.55,246947.0,35.9263,35.9436,35.9263,35.9436,246947.0
2019-10-16 15:30:00,41.54,41.57,41.54,41.55,629640.0,35.9349,35.9609,35.9349,35.9436,629640.0
2019-10-16 15:40:00,41.56,41.56,41.52,41.54,595931.0,35.9522,35.9522,35.9176,35.9349,595931.0
2019-10-16 15:50:00,41.54,41.57,41.51,41.52,1424559.0,35.9349,35.9609,35.909,35.9176,1424559.0
2019-10-17 09:30:00,41.77,41.8,41.69,41.69,1158885.0,36.1339,36.1599,36.0647,36.0647,1158885.0
2019-10-17 09:40:00,41.69,41.75,41.69,41.74,599300.0,36.0647,36.1166,36.0647,36.108,599300.0
2019-10-17 09:50:00,41.75,41.77,41.72,41.75,418337.0,36.1166,36.1339,36.0907,36.1166,418337.0
2019-10-17 10:00:00,41.75,41.75,41.69,41.71,801763.0,36.1166,36.1166,36.0647,36.082,801763.0
2019-10-17 10:10:00,41.72,41.75,41.71,41.74,413743.0,36.0907,36.1166,36.082,36.108,413743.0
2019-10-17 10:20:00,41.74,41.77,41.72,41.73,550511.0,36.108,36.1339,36.0907,36.0993,550511.0
2019-10-17 10:30:00,41.73,41.74,41.69,41.71,527317.0,36.0993,36.108,36.0647,36.082,527317.0
2019-10-17 10:40:00,41.7,41.71,41.65,41.66,287511.0,36.0734,36.082,36.0301,36.0388,287511.0
2019-10-17 10:50:00,41.66,41.71,41.65,41.7,329190.0,36.0388,36.082,36.0301,36.0734,329190.0
2019-10-17 11:00:00,41.7,41.71,41.63,41.7,856300.0,36.0734,36.082,36.0128,36.0734,856300.0
2019-10-17 11:10:00,41.7,41.74,41.69,41.73,278727.0,36.0734,36.108,36.0647,36.0993,278727.0
2019-10-17 11:20:00,41.73,41.73,41.7,41.72,242080.0,36.0993,36.0993,36.0734,36.0907,242080.0
2019-10-17 11:30:00,41.72,41.72,41.66,41.69,356646.0,36.0907,36.0907,36.0388,36.0647,356646.0
2019-10-17 11:40:00,41.69,41.71,41.66,41.69,495801.0,36.0647,36.082,36.0388,36.0647,495801.0
2019-10-17 11:50:00,41.69,41.69,41.65,41.68,199068.0,36.0647,36.0647,36.0301,36.0561,199068.0
2019-10-17 12:00:00,41.68,41.68,41.64,41.67,176445.0,36.0561,36.0561,36.0215,36.0474,176445.0
2019-10-17 12:10:00,41.66,41.68,41.65,41.66,81972.0,36.0388,36.0561,36.0301,36.0388,81972.0
2019-10-17 12:20:00,41.66,41.68,41.65,41.67,132787.0,36.0388,36.0561,36.0301,36.0474,132787.0
2019-10-17 12:30:00,41.67,41.71,41.66,41.69,154980.0,36.0474,36.082,36.0388,36.0647,154980.0
2019-10-17 12:40:00,41.69,41.7,41.68,41.7,76176.0,36.0647,36.0734,36.0561,36.0734,76176.0
2019-10-17 12:50:00,41.7,41.72,41.69,41.72,96410.0,36.0734,36.0907,36.0647,36.0907,96410.0
2019-10-17 13:00:00,41.72,41.72,41.69,41.7,65471.0,36.0907,36.0907,36.0647,36.0734,65471.0
2019-10-17 13:10:00,41.7,41.72,41.68,41.72,148931.0,36.0734,36.0907,36.0561,36.0907,148931.0
2019-10-17 13:20:00,41.72,41.72,41.69,41.7,133074.0,36.0907,36.0907,36.0647,36.0734,133074.0
2019-10-17 13:30:00,41.7,41.73,41.7,41.73,130950.0,36.0734,36.0993,36.0734,36.0993,130950.0
2019-10-17 13:40:00,41.72,41.75,41.71,41.74,164753.0,36.0907,36.1166,36.082,36.108,164753.0
2019-10-17 13:50:00,41.75,41.75,41.7,41.71,247065.0,36.1166,36.1166,36.0734,36.082,247065.0
2019-10-17 14:00:00,41.71,41.71,41.67,41.69,82841.0,36.082,36.082,36.0474,36.0647,82841.0
2019-10-17 14:10:00,41.69,41.7,41.67,41.69,110676.0,36.0647,36.0734,36.0474,36.0647,110676.0
2019-10-17 14:20:00,41.69,41.71,41.68,41.7,72117.0,36.0647,36.082,36.0561,36.0734,72117.0
2019-10-17 14:30:00,41.7,41.71,41.68,41.71,142116.0,36.0734,36.082,36.0561,36.082,142116.0
2019-10-17 14:40:00,41.71,41.71,41.69,41.71,154286.0,36.082,36.082,36.0647,36.082,154286.0
2019-10-17 14:50:00,41.71,41.72,41.69,41.71,209764.0,36.082,36.0907,36.0647,36.082,209764.0
2019-10-17 15:00:00,41.71,41.73,41.69,41.7,189545.0,36.082,36.0993,36.0647,36.0734,189545.0
2019-10-17 15:10:00,41.7,41.72,41.7,41.7,139282.0,36.0734,36.0907,36.0734,36.0734,139282.0
2019-10-17 15:20:00,41.71,41.72,41.69,41.7,242668.0,36.082,36.0907,36.0647,36.0734,242668.0
2019-10-17 15:30:00,41.71,41.72,41.68,41.69,389517.0,36.082,36.0907,36.0561,36.0647,389517.0
2019-10-17 15:40:00,41.69,41.7,41.67,41.67,276087.0,36.0647,36.0734,36.0474,36.0474,276087.0
2019-10-17 15:50:00,41.68,41.69,41.63,41.69,1705928.0,36.0561,36.0647,36.0128,36.0647,1705928.0
2019-10-18 09:30:00,41.46,41.58,41.46,41.57,601969.0,35.8657,35.9695,35.8657,35.9609,601969.0
2019-10-18 09:40:00,41.57,41.59,41.53,41.58,215530.0,35.9609,35.9782,35.9263,35.9695,215530.0
2019-10-18 09:50:00,41.57,41.58,41.53,41.55,387963.0,35.9609,35.9695,35.9263,35.9436,387963.0
2019-10-18 10:00:00,41.55,41.55,41.48,41.51,374523.0,35.9436,35.9436,35.883,35.909,374523.0
2019-10-18 10:10:00,41.51,41.51,41.46,41.48,249795.0,35.909,35.909,35.8657,35.883,249795.0
2019-10-18 10:20:00,41.49,41.53,41.48,41.52,665685.0,35.8917,35.9263,35.883,35.9176,665685.0
2019-10-18 10:30:00,41.52,41.53,41.46,41.5,351787.0,35.9176,35.9263,35.8657,35.9003,351787.0
2019-10-18 10:40:00,41.5,41.5,41.45,41.5,408019.0,35.9003,35.9003,35.8571,35.9003,408019.0
2019-10-18 10:50:00,41.49,41.52,41.49,41.51,196605.0,35.8917,35.9176,35.8917,35.909,196605.0
2019-10-18 11:00:00,41.51,41.53,41.48,41.48,641950.0,35.909,35.9263,35.883,35.883,641950.0
2019-10-18 11:10:00,41.48,41.53,41.47,41.51,210543.0,35.883,35.9263,35.8744,35.909,210543.0
2019-10-18 11:20:00,41.51,41.52,41.5,41.52,343817.0,35.909,35.9176,35.9003,35.9176,343817.0
2019-10-18 11:30:00,41.52,41.53,41.49,41.52,275092.0,35.9176,35.9263,35.8917,35.9176,275092.0
2019-10-18 11:40:00,41.52,41.52,41.46,41.47,236067.0,35.9176,35.9176,35.8657,35.8744,236067.0
2019-10-18 11:50:00,41.46,41.47,41.4,41.41,934296.0,35.8657,35.8744,35.8138,35.8225,934296.0
2019-10-18 12:00:00,41.41,41.44,41.4,41.42,485571.0,35.8225,35.8484,35.8138,35.8311,485571.0
2019-10-18 12:10:00,41.41,41.43,41.36,41.37,211038.0,35.8225,35.8398,35.7792,35.7879,211038.0
2019-10-18 12:20:00,41.37,41.37,41.26,41.27,3007908.0,35.7879,35.7879,35.6927,35.7014,3007908.0
2019-10-18 12:30:00,41.27,41.32,41.25,41.29,925817.0,35.7014,35.7446,35.6841,35.7187,925817.0
2019-10-18 12:40:00,41.29,41.42,41.28,41.37,1779038.0,35.7187,35.8311,35.71,35.7879,1779038.0
2019-10-18 12:50:00,41.37,41.39,41.36,41.38,258286.0,35.7879,35.8052,35.7792,35.7965,258286.0
2019-10-18 13:00:00,41.38,41.42,41.37,41.41,181235.0,35.7965,35.8311,35.7879,35.8225,181235.0
2019-10-18 13:10:00,41.41,41.42,41.39,41.41,111386.0,35.8225,35.8311,35.8052,35.8225,111386.0
2019-10-18 13:20:00,41.41,41.42,41.38,41.4,117063.0,35.8225,35.8311,35.7965,35.8138,117063.0
2019-10-18 13:30:00,41.39,41.4,41.38,41.39,121143.0,35.8052,35.8138,35.7965,35.8052,121143.0
2019-10-18 13:40:00,41.39,41.43,41.38,41.42,167405.0,35.8052,35.8398,35.7965,35.8311,167405.0
2019-10-18 13:50:00,41.42,41.43,41.4,41.43,198312.0,35.8311,35.8398,35.8138,35.8398,198312.0
2019-10-18 14:00:00,41.43,41.43,41.39,41.4,166684.0,35.8398,35.8398,35.8052,35.8138,166684.0
2019-10-18 14:10:00,41.4,41.41,41.39,41.4,226326.0,35.8138,35.8225,35.8052,35.8138,226326.0
2019-10-18 14:20:00,41.4,41.42,41.38,41.4,232158.0,35.8138,35.8311,35.7965,35.8138,232158.0
2019-10-18 14:30:00,41.39,41.4,41.37,41.38,117123.0,35.8052,35.8138,35.7879,35.7965,117123.0
2019-10-18 14:40:00,41.38,41.38,41.34,41.34,719109.0,35.7965,35.7965,35.7619,35.7619,719109.0
2019-10-18 14:50:00,41.35,41.37,41.34,41.34,437290.0,35.7706,35.7879,35.7619,35.7619,437290.0
2019-10-18 15:00:00,41.35,41.36,41.33,41.34,366202.0,35.7706,35.7792,35.7533,35.7619,366202.0
2019-10-18 15:10:00,41.33,41.35,41.32,41.34,457774.0,35.7533,35.7706,35.7446,35.7619,457774.0
2019-10-18 15:20:00,41.34,41.35,41.32,41.33,521736.0,35.7619,35.7706,35.7446,35.7533,521736.0
2019-10-18 15:30:00,41.33,41.34,41.31,41.32,401911.0,35.7533,35.7619,35.736,35.7446,401911.0
2019-10-18 15:40:00,41.32,41.33,41.3,41.3,726713.0,35.7446,35.7533,35.7273,35.7273,726713.0
2019-10-18 15:50:00,41.31,41.33,41.25,41.25,3366130.0,35.736,35.7533,35.6841,35.6841,3366130.0
2019-10-21 09:30:00,41.65,41.7,41.59,41.62,684283.0,36.0301,36.0734,35.9782,36.0041,684283.0
2019-10-21 09:40:00,41.62,41.69,41.62,41.65,1051628.0,36.0041,36.0647,36.0041,36.0301,1051628.0
2019-10-21 09:50:00,41.65,41.71,41.65,41.68,392875.0,36.0301,36.082,36.0301,36.0561,392875.0
2019-10-21 10:00:00,41.69,41.7,41.61,41.63,501219.0,36.0647,36.0734,35.9955,36.0128,501219.0
2019-10-21 10:10:00,41.63,41.65,41.61,41.63,528459.0,36.0128,36.0301,35.9955,36.0128,528459.0
2019-10-21 10:20:00,41.63,41.64,41.6,41.63,307298.0,36.0128,36.0215,35.9868,36.0128,307298.0
2019-10-21 10:30:00,41.63,41.64,41.6,41.62,214251.0,36.0128,36.0215,35.9868,36.0041,214251.0
2019-10-21 10:40:00,41.62,41.63,41.58,41.59,224725.0,36.0041,36.0128,35.9695,35.9782,224725.0
2019-10-21 10:50:00,41.59,41.61,41.59,41.6,182509.0,35.9782,35.9955,35.9782,35.9868,182509.0
2019-10-21 11:00:00,41.61,41.63,41.59,41.62,202205.0,35.9955,36.0128,35.9782,36.0041,202205.0
2019-10-21 11:10:00,41.62,41.63,41.58,41.59,267584.0,36.0041,36.0128,35.9695,35.9782,267584.0
2019-10-21 11:20:00,41.59,41.59,41.54,41.55,383354.0,35.9782,35.9782,35.9349,35.9436,383354.0
2019-10-21 11:30:00,41.55,41.55,41.52,41.53,362467.0,35.9436,35.9436,35.9176,35.9263,362467.0
2019-10-21 11:40:00,41.54,41.56,41.52,41.55,456194.0,35.9349,35.9522,35.9176,35.9436,456194.0
2019-10-21 11:50:00,41.55,41.58,41.55,41.58,347703.0,35.9436,35.9695,35.9436,35.9695,347703.0
2019-10-21 12:00:00,41.58,41.59,41.56,41.59,247348.0,35.9695,35.9782,35.9522,35.9782,247348.0
2019-10-21 12:10:00,41.59,41.62,41.58,41.6,672246.0,35.9782,36.0041,35.9695,35.9868,672246.0
2019-10-21 12:20:00,41.59,41.62,41.59,41.62,168802.0,35.9782,36.0041,35.9782,36.0041,168802.0
2019-10-21 12:30:00,41.62,41.63,41.6,41.62,154623.0,36.0041,36.0128,35.9868,36.0041,154623.0
2019-10-21 12:40:00,41.62,41.63,41.6,41.62,287068.0,36.0041,36.0128,35.9868,36.0041,287068.0
2019-10-21 12:50:00,41.62,41.65,41.61,41.62,649758.0,36.0041,36.0301,35.9955,36.0041,649758.0
2019-10-21 13:00:00,41.62,41.62,41.6,41.61,97068.0,36.0041,36.0041,35.9868,35.9955,97068.0
2019-10-21 13:10:00,41.6,41.61,41.59,41.61,166084.0,35.9868,35.9955,35.9782,35.9955,166084.0
2019-10-21 13:20:00,41.6,41.61,41.59,41.6,130791.0,35.9868,35.9955,35.9782,35.9868,130791.0
2019-10-21 13:30:00,41.6,41.61,41.59,41.6,76804.0,35.9868,35.9955,35.9782,35.9868,76804.0
2019-10-21 13:40:00,41.6,41.62,41.59,41.61,235169.0,35.9868,36.0041,35.9782,35.9955,235169.0
2019-10-21 13:50:00,41.61,41.62,41.6,41.62,83660.0,35.9955,36.0041,35.9868,36.0041,83660.0
2019-10-21 14:00:00,41.62,41.66,41.61,41.65,290248.0,36.0041,36.0388,35.9955,36.0301,290248.0
2019-10-21 14:10:00,41.65,41.65,41.62,41.63,140534.0,36.0301,36.0301,36.0041,36.0128,140534.0
2019-10-21 14:20:00,41.63,41.64,41.62,41.63,152680.0,36.0128,36.0215,36.0041,36.0128,152680.0
2019-10-21 14:30:00,41.63,41.64,41.61,41.63,159794.0,36.0128,36.0215,35.9955,36.0128,159794.0
2019-10-21 14:40:00,41.63,41.63,41.61,41.63,176261.0,36.0128,36.0128,35.9955,36.0128,176261.0
2019-10-21 14:50:00,41.62,41.64,41.61,41.61,243502.0,36.0041,36.0215,35.9955,35.9955,243502.0
2019-10-21 15:00:00,41.62,41.63,41.61,41.62,272698.0,36.0041,36.0128,35.9955,36.0041,272698.0
2019-10-21 15:10:00,41.62,41.63,41.61,41.63,53746.0,36.0041,36.0128,35.9955,36.0128,53746.0
2019-10-21 15:20:00,41.63,41.64,41.62,41.64,85650.0,36.0128,36.0215,36.0041,36.0215,85650.0
2019-10-21 15:30:00,41.64,41.65,41.63,41.65,427685.0,36.0215,36.0301,36.0128,36.0301,427685.0
2019-10-21 15:40:00,41.65,41.7,41.64,41.68,1741829.0,36.0301,36.0734,36.0215,36.0561,1741829.0
2019-10-21 15:50:00,41.69,41.72,41.67,41.72,2801529.0,36.0647,36.0907,36.0474,36.0907,2801529.0
2019-10-22 09:30:00,41.42,41.48,41.41,41.44,857662.0,35.8311,35.883,35.8225,35.8484,857662.0
2019-10-22 09:40:00,41.45,41.48,41.42,41.43,434955.0,35.8571,35.883,35.8311,35.8398,434955.0
2019-10-22 09:50:00,41.43,41.44,41.41,41.42,304248.0,35.8398,35.8484,35.8225,35.8311,304248.0
2019-10-22 10:00:00,41.43,41.45,41.41,41.43,590266.0,35.8398,35.8571,35.8225,35.8398,590266.0
2019-10-22 10:10:00,41.43,41.44,41.39,41.4,252501.0,35.8398,35.8484,35.8052,35.8138,252501.0
2019-10-22 10:20:00,41.4,41.42,41.39,41.41,272533.0,35.8138,35.8311,35.8052,35.8225,272533.0
2019-10-22 10:30:00,41.41,41.43,41.41,41.43,205189.0,35.8225,35.8398,35.8225,35.8398,205189.0
2019-10-22 10:40:00,41.43,41.44,41.42,41.43,299823.0,35.8398,35.8484,35.8311,35.8398,299823.0
2019-10-22 10:50:00,41.43,41.45,41.42,41.44,273729.0,35.8398,35.8571,35.8311,35.8484,273729.0
2019-10-22 11:00:00,41.43,41.46,41.43,41.44,593089.0,35.8398,35.8657,35.8398,35.8484,593089.0
2019-10-22 11:10:00,41.44,41.45,41.42,41.44,176790.0,35.8484,35.8571,35.8311,35.8484,176790.0
2019-10-22 11:20:00,41.44,41.46,41.42,41.43,405646.0,35.8484,35.8657,35.8311,35.8398,405646.0
2019-10-22 11:30:00,41.43,41.47,41.41,41.46,311970.0,35.8398,35.8744,35.8225,35.8657,311970.0
2019-10-22 11:40:00,41.46,41.46,41.43,41.45,242187.0,35.8657,35.8657,35.8398,35.8571,242187.0
2019-10-22 11:50:00,41.45,41.46,41.42,41.43,630674.0,35.8571,35.8657,35.8311,35.8398,630674.0
2019-10-22 12:00:00,41.43,41.45,41.42,41.45,109013.0,35.8398,35.8571,35.8311,35.8571,109013.0
2019-10-22 12:10:00,41.45,41.46,41.45,41.46,270469.0,35.8571,35.8657,35.8571,35.8657,270469.0
2019-10-22 12:20:00,41.45,41.46,41.44,41.46,144615.0,35.8571,35.8657,35.8484,35.8657,144615.0
2019-10-22 12:30:00,41.46,41.47,41.45,41.46,57329.0,35.8657,35.8744,35.8571,35.8657,57329.0
2019-10-22 12:40:00,41.46,41.48,41.45,41.47,280860.0,35.8657,35.883,35.8571,35.8744,280860.0
2019-10-22 12:50:00,41.46,41.47,41.45,41.47,336160.0,35.8657,35.8744,35.8571,35.8744,336160.0
2019-10-22 13:00:00,41.47,41.48,41.45,41.46,213041.0,35.8744,35.883,35.8571,35.8657,213041.0
2019-10-22 13:10:00,41.46,41.47,41.44,41.46,227452.0,35.8657,35.8744,35.8484,35.8657,227452.0
2019-10-22 13:20:00,41.46,41.47,41.46,41.47,126509.0,35.8657,35.8744,35.8657,35.8744,126509.0
2019-10-22 13:30:00,41.47,41.48,41.45,41.48,365580.0,35.8744,35.883,35.8571,35.883,365580.0
2019-10-22 13:40:00,41.48,41.49,41.45,41.46,227846.0,35.883,35.8917,35.8571,35.8657,227846.0
2019-10-22 13:50:00,41.46,41.46,41.44,41.46,132065.0,35.8657,35.8657,35.8484,35.8657,132065.0
2019-10-22 14:00:00,41.45,41.5,41.44,41.47,1340903.0,35.8571,35.9003,35.8484,35.8744,1340903.0
2019-10-22 14:10:00,41.47,41.48,41.45,41.47,110280.0,35.8744,35.883,35.8571,35.8744,110280.0
2019-10-22 14:20:00,41.47,41.47,41.42,41.46,302827.0,35.8744,35.8744,35.8311,35.8657,302827.0
2019-10-22 14:30:00,41.46,41.47,41.4,41.44,376631.0,35.8657,35.8744,35.8138,35.8484,376631.0
2019-10-22 14:40:00,41.44,41.44,41.38,41.4,216493.0,35.8484,35.8484,35.7965,35.8138,216493.0
2019-10-22 14:50:00,41.4,41.4,41.36,41.39,447471.0,35.8138,35.8138,35.7792,35.8052,447471.0
2019-10-22 15:00:00,41.39,41.4,41.37,41.4,341380.0,35.8052,35.8138,35.7879,35.8138,341380.0
2019-10-22 15:10:00,41.4,41.41,41.37,41.38,428718.0,35.8138,35.8225,35.7879,35.7965,428718.0
2019-10-22 15:20:00,41.38,41.42,41.38,41.41,232855.0,35.7965,35.8311,35.7965,35.8225,232855.0
2019-10-22 15:30:00,41.41,41.42,41.4,41.41,198070.0,35.8225,35.8311,35.8138,35.8225,198070.0
2019-10-22 15:40:00,41.4,41.41,41.36,41.38,451472.0,35.8138,35.8225,35.7792,35.7965,451472.0
2019-10-22 15:50:00,41.39,41.43,41.38,41.39,1791482.0,35.8052,35.8398,35.7965,35.8052,1791482.0
2019-10-23 09:30:00,41.13,41.15,41.07,41.14,643975.0,35.5803,35.5976,35.5284,35.5889,643975.0
2019-10-23 09:40:00,41.13,41.18,41.13,41.18,223542.0,35.5803,35.6235,35.5803,35.6235,223542.0
2019-10-23 09:50:00,41.17,41.19,41.16,41.18,266136.0,35.6149,35.6322,35.6062,35.6235,266136.0
2019-10-23 10:00:00,41.18,41.19,41.15,41.16,218913.0,35.6235,35.6322,35.5976,35.6062,218913.0
2019-10-23 10:10:00,41.16,41.17,41.13,41.14,260603.0,35.6062,35.6149,35.5803,35.5889,260603.0
2019-10-23 10:20:00,41.14,41.14,41.1,41.1,360860.0,35.5889,35.5889,35.5543,35.5543,360860.0
2019-10-23 10:30:00,41.11,41.13,41.06,41.07,413851.0,35.563,35.5803,35.5197,35.5284,413851.0
2019-10-23 10:40:00,41.07,41.12,41.06,41.12,196443.0,35.5284,35.5716,35.5197,35.5716,196443.0
2019-10-23 10:50:00,41.12,41.16,41.1,41.14,285869.0,35.5716,35.6062,35.5543,35.5889,285869.0
2019-10-23 11:00:00,41.14,41.18,41.13,41.16,1267152.0,35.5889,35.6235,35.5803,35.6062,1267152.0
2019-10-23 11:10:00,41.16,41.21,41.16,41.19,787038.0,35.6062,35.6495,35.6062,35.6322,787038.0
2019-10-23 11:20:00,41.19,41.23,41.18,41.21,920618.0,35.6322,35.6668,35.6235,35.6495,920618.0
2019-10-23 11:30:00,41.21,41.21,41.18,41.2,287424.0,35.6495,35.6495,35.6235,35.6408,287424.0
2019-10-23 11:40:00,41.19,41.21,41.18,41.2,259692.0,35.6322,35.6495,35.6235,35.6408,259692.0
2019-10-23 11:50:00,41.2,41.2,41.16,41.17,405537.0,35.6408,35.6408,35.6062,35.6149,405537.0
2019-10-23 12:00:00,41.17,41.18,41.15,41.16,105126.0,35.6149,35.6235,35.5976,35.6062,105126.0
2019-10-23 12:10:00,41.15,41.17,41.15,41.16,78124.0,35.5976,35.6149,35.5976,35.6062,78124.0
2019-10-23 12:20:00,41.16,41.17,41.16,41.16,21184.0,35.6062,35.6149,35.6062,35.6062,21184.0
2019-10-23 12:30:00,41.16,41.19,41.16,41.19,52105.0,35.6062,35.6322,35.6062,35.6322,52105.0
2019-10-23 12:40:00,41.19,41.2,41.18,41.19,57050.0,35.6322,35.6408,35.6235,35.6322,57050.0
2019-10-23 12:50:00,41.19,41.2,41.17,41.19,117910.0,35.6322,35.6408,35.6149,35.6322,117910.0
2019-10-23 13:00:00,41.19,41.2,41.18,41.18,73700.0,35.6322,35.6408,35.6235,35.6235,73700.0
2019-10-23 13:10:00,41.18,41.18,41.16,41.16,102459.0,35.6235,35.6235,35.6062,35.6062,102459.0
2019-10-23 13:20:00,41.16,41.19,41.16,41.18,68660.0,35.6062,35.6322,35.6062,35.6235,68660.0
2019-10-23 13:30:00,41.19,41.19,41.17,41.18,200152.0,35.6322,35.6322,35.6149,35.6235,200152.0
2019-10-23 13:40:00,41.19,41.24,41.18,41.23,530007.0,35.6322,35.6754,35.6235,35.6668,530007.0
2019-10-23 13:50:00,41.23,41.24,41.21,41.22,188777.0,35.6668,35.6754,35.6495,35.6581,188777.0
2019-10-23 14:00:00,41.21,41.21,41.18,41.2,232824.0,35.6495,35.6495,35.6235,35.6408,232824.0
2019-10-23 14:10:00,41.2,41.21,41.17,41.18,57338.0,35.6408,35.6495,35.6149,35.6235,57338.0
2019-10-23 14:20:00,41.18,41.19,41.17,41.18,51330.0,35.6235,35.6322,35.6149,35.6235,51330.0
2019-10-23 14:30:00,41.17,41.2,41.17,41.18,282896.0,35.6149,35.6408,35.6149,35.6235,282896.0
2019-10-23 14:40:00,41.18,41.2,41.17,41.2,61641.0,35.6235,35.6408,35.6149,35.6408,61641.0
2019-10-23 14:50:00,41.19,41.22,41.18,41.22,132964.0,35.6322,35.6581,35.6235,35.6581,132964.0
2019-10-23 15:00:00,41.22,41.23,41.21,41.22,118513.0,35.6581,35.6668,35.6495,35.6581,118513.0
2019-10-23 15:10:00,41.22,41.27,41.22,41.26,668828.0,35.6581,35.7014,35.6581,35.6927,668828.0
2019-10-23 15:20:00,41.26,41.28,41.25,41.27,237126.0,35.6927,35.71,35.6841,35.7014,237126.0
2019-10-23 15:30:00,41.27,41.3,41.27,41.29,260994.0,35.7014,35.7273,35.7014,35.7187,260994.0
2019-10-23 15:40:00,41.29,41.29,41.26,41.29,447102.0,35.7187,35.7187,35.6927,35.7187,447102.0
2019-10-23 15:50:00,41.29,41.3,41.25,41.27,1641520.0,35.7187,35.7273,35.6841,35.7014,1641520.0
2019-10-24 09:30:00,41.36,41.37,41.32,41.33,249697.0,35.7792,35.7879,35.7446,35.7533,249697.0
2019-10-24 09:40:00,41.34,41.36,41.3,41.3,147184.0,35.7619,35.7792,35.7273,35.7273,147184.0
2019-10-24 09:50:00,41.3,41.31,41.26,41.28,419651.0,35.7273,35.736,35.6927,35.71,419651.0
2019-10-24 10:00:00,41.29,41.31,41.27,41.29,376531.0,35.7187,35.736,35.7014,35.7187,376531.0
2019-10-24 10:10:00,41.29,41.29,41.24,41.27,459901.0,35.7187,35.7187,35.6754,35.7014,459901.0
2019-10-24 10:20:00,41.27,41.32,41.26,41.31,188662.0,35.7014,35.7446,35.6927,35.736,188662.0
2019-10-24 10:30:00,41.31,41.34,41.28,41.33,192700.0,35.736,35.7619,35.71,35.7533,192700.0
2019-10-24 10:40:00,41.33,41.34,41.32,41.33,49998.0,35.7533,35.7619,35.7446,35.7533,49998.0
2019-10-24 10:50:00,41.33,41.33,41.3,41.32,112439.0,35.7533,35.7533,35.7273,35.7446,112439.0
2019-10-24 11:00:00,41.32,41.35,41.3,41.34,201428.0,35.7446,35.7706,35.7273,35.7619,201428.0
2019-10-24 11:10:00,41.34,41.36,41.33,41.34,239128.0,35.7619,35.7792,35.7533,35.7619,239128.0
2019-10-24 11:20:00,41.34,41.36,41.33,41.36,648048.0,35.7619,35.7792,35.7533,35.7792,648048.0
2019-10-24 11:30:00,41.36,41.37,41.3,41.31,332889.0,35.7792,35.7879,35.7273,35.736,332889.0
2019-10-24 11:40:00,41.31,41.32,41.27,41.28,272234.0,35.736,35.7446,35.7014,35.71,272234.0
2019-10-24 11:50:00,41.29,41.32,41.25,41.32,2013919.0,35.7187,35.7446,35.6841,35.7446,2013919.0
2019-10-24 12:00:00,41.32,41.33,41.23,41.23,455714.0,35.7446,35.7533,35.6668,35.6668,455714.0
2019-10-24 12:10:00,41.23,41.24,41.18,41.2,649321.0,35.6668,35.6754,35.6235,35.6408,649321.0
2019-10-24 12:20:00,41.2,41.25,41.19,41.25,558008.0,35.6408,35.6841,35.6322,35.6841,558008.0
2019-10-24 12:30:00,41.25,41.3,41.24,41.29,533812.0,35.6841,35.7273,35.6754,35.7187,533812.0
2019-10-24 12:40:00,41.28,41.29,41.25,41.28,190156.0,35.71,35.7187,35.6841,35.71,190156.0
2019-10-24 12:50:00,41.28,41.3,41.27,41.29,85295.0,35.71,35.7273,35.7014,35.7187,85295.0
2019-10-24 13:00:00,41.28,41.3,41.26,41.27,133885.0,35.71,35.7273,35.6927,35.7014,133885.0
2019-10-24 13:10:00,41.27,41.29,41.26,41.28,81514.0,35.7014,35.7187,35.6927,35.71,81514.0
2019-10-24 13:20:00,41.27,41.29,41.26,41.28,121801.0,35.7014,35.7187,35.6927,35.71,121801.0
2019-10-24 13:30:00,41.29,41.29,41.26,41.28,129526.0,35.7187,35.7187,35.6927,35.71,129526.0
2019-10-24 13:40:00,41.28,41.29,41.27,41.28,75076.0,35.71,35.7187,35.7014,35.71,75076.0
2019-10-24 13:50:00,41.29,41.29,41.26,41.27,106345.0,35.7187,35.7187,35.6927,35.7014,106345.0
2019-10-24 14:00:00,41.27,41.29,41.25,41.27,257267.0,35.7014,35.7187,35.6841,35.7014,257267.0
2019-10-24 14:10:00,41.27,41.29,41.26,41.29,111566.0,35.7014,35.7187,35.6927,35.7187,111566.0
2019-10-24 14:20:00,41.29,41.29,41.25,41.26,107442.0,35.7187,35.7187,35.6841,35.6927,107442.0
2019-10-24 14:30:00,41.27,41.29,41.26,41.26,210108.0,35.7014,35.7187,35.6927,35.6927,210108.0
2019-10-24 14:40:00,41.27,41.27,41.24,41.26,239566.0,35.7014,35.7014,35.6754,35.6927,239566.0
2019-10-24 14:50:00,41.25,41.26,41.24,41.25,192002.0,35.6841,35.6927,35.6754,35.6841,192002.0
2019-10-24 15:00:00,41.25,41.27,41.24,41.26,190136.0,35.6841,35.7014,35.6754,35.6927,190136.0
2019-10-24 15:10:00,41.25,41.27,41.25,41.27,109169.0,35.6841,35.7014,35.6841,35.7014,109169.0
2019-10-24 15:20:00,41.27,41.3,41.26,41.28,165182.0,35.7014,35.7273,35.6927,35.71,165182.0
2019-10-24 15:30:00,41.28,41.28,41.27,41.28,43947.0,35.71,35.71,35.7014,35.71,43947.0
2019-10-24 15:40:00,41.28,41.3,41.27,41.3,379634.0,35.71,35.7273,35.7014,35.7273,379634.0
2019-10-24 15:50:00,41.3,41.3,41.22,41.22,1276768.0,35.7273,35.7273,35.6581,35.6581,1276768.0
2019-10-25 09:30:00,41.2,41.27,41.18,41.26,397445.0,35.6408,35.7014,35.6235,35.6927,397445.0
2019-10-25 09:40:00,41.26,41.27,41.23,41.25,165870.0,35.6927,35.7014,35.6668,35.6841,165870.0
2019-10-25 09:50:00,41.25,41.27,41.25,41.26,141046.0,35.6841,35.7014,35.6841,35.6927,141046.0
2019-10-25 10:00:00,41.26,41.27,41.24,41.26,349156.0,35.6927,35.7014,35.6754,35.6927,349156.0
2019-10-25 10:10:00,41.26,41.28,41.25,41.27,201512.0,35.6927,35.71,35.6841,35.7014,201512.0
2019-10-25 10:20:00,41.27,41.3,41.26,41.27,231271.0,35.7014,35.7273,35.6927,35.7014,231271.0
2019-10-25 10:30:00,41.27,41.28,41.25,41.27,136449.0,35.7014,35.71,35.6841,35.7014,136449.0
2019-10-25 10:40:00,41.27,41.29,41.25,41.29,90205.0,35.7014,35.7187,35.6841,35.7187,90205.0
2019-10-25 10:50:00,41.29,41.34,41.28,41.34,682528.0,35.7187,35.7619,35.71,35.7619,682528.0
2019-10-25 11:00:00,41.34,41.36,41.28,41.32,1190637.0,35.7619,35.7792,35.71,35.7446,1190637.0
2019-10-25 11:10:00,41.32,41.36,41.32,41.36,392901.0,35.7446,35.7792,35.7446,35.7792,392901.0
2019-10-25 11:20:00,41.36,41.41,41.35,41.4,1022427.0,35.7792,35.8225,35.7706,35.8138,1022427.0
2019-10-25 11:30:00,41.4,41.42,41.38,41.41,360456.0,35.8138,35.8311,35.7965,35.8225,360456.0
2019-10-25 11:40:00,41.42,41.45,41.41,41.42,227468.0,35.8311,35.8571,35.8225,35.8311,227468.0
2019-10-25 11:50:00,41.42,41.44,41.41,41.41,226789.0,35.8311,35.8484,35.8225,35.8225,226789.0
2019-10-25 12:00:00,41.42,41.42,41.38,41.4,255289.0,35.8311,35.8311,35.7965,35.8138,255289.0
2019-10-25 12:10:00,41.4,41.42,41.39,41.42,110682.0,35.8138,35.8311,35.8052,35.8311,110682.0
2019-10-25 12:20:00,41.42,41.43,41.41,41.43,98863.0,35.8311,35.8398,35.8225,35.8398,98863.0
2019-10-25 12:30:00,41.43,41.44,41.4,41.4,89788.0,35.8398,35.8484,35.8138,35.8138,89788.0
2019-10-25 12:40:00,41.41,41.41,41.39,41.41,236995.0,35.8225,35.8225,35.8052,35.8225,236995.0
2019-10-25 12:50:00,41.4,41.41,41.39,41.39,84884.0,35.8138,35.8225,35.8052,35.8052,84884.0
2019-10-25 13:00:00,41.4,41.42,41.39,41.41,90900.0,35.8138,35.8311,35.8052,35.8225,90900.0
2019-10-25 13:10:00,41.41,41.43,41.41,41.43,298580.0,35.8225,35.8398,35.8225,35.8398,298580.0
2019-10-25 13:20:00,41.43,41.48,41.43,41.47,678340.0,35.8398,35.883,35.8398,35.8744,678340.0
2019-10-25 13:30:00,41.47,41.49,41.46,41.48,246945.0,35.8744,35.8917,35.8657,35.883,246945.0
2019-10-25 13:40:00,41.48,41.49,41.47,41.49,217376.0,35.883,35.8917,35.8744,35.8917,217376.0
2019-10-25 13:50:00,41.48,41.5,41.48,41.48,232050.0,35.883,35.9003,35.883,35.883,232050.0
2019-10-25 14:00:00,41.49,41.49,41.39,41.43,1450134.0,35.8917,35.8917,35.8052,35.8398,1450134.0
2019-10-25 14:10:00,41.42,41.45,41.41,41.44,166156.0,35.8311,35.8571,35.8225,35.8484,166156.0
2019-10-25 14:20:00,41.44,41.45,41.43,41.45,60802.0,35.8484,35.8571,35.8398,35.8571,60802.0
2019-10-25 14:30:00,41.45,41.45,41.41,41.42,148691.0,35.8571,35.8571,35.8225,35.8311,148691.0
2019-10-25 14:40:00,41.43,41.44,41.42,41.43,304579.0,35.8398,35.8484,35.8311,35.8398,304579.0
2019-10-25 14:50:00,41.43,41.44,41.42,41.44,111609.0,35.8398,35.8484,35.8311,35.8484,111609.0
2019-10-25 15:00:00,41.44,41.45,41.43,41.44,80618.0,35.8484,35.8571,35.8398,35.8484,80618.0
2019-10-25 15:10:00,41.44,41.5,41.44,41.5,630558.0,35.8484,35.9003,35.8484,35.9003,630558.0
2019-10-25 15:20:00,41.49,41.5,41.48,41.49,328969.0,35.8917,35.9003,35.883,35.8917,328969.0
2019-10-25 15:30:00,41.49,41.55,41.48,41.52,1074430.0,35.8917,35.9436,35.883,35.9176,1074430.0
2019-10-25 15:40:00,41.52,41.54,41.5,41.5,648973.0,35.9176,35.9349,35.9003,35.9003,648973.0
2019-10-25 15:50:00,41.5,41.51,41.47,41.5,1465068.0,35.9003,35.909,35.8744,35.9003,1465068.0
2019-10-28 09:30:00,41.87,41.94,41.87,41.93,1313829.0,36.2204,36.281,36.2204,36.2723,1313829.0
2019-10-28 09:40:00,41.93,41.93,41.9,41.93,605442.0,36.2723,36.2723,36.2464,36.2723,605442.0
2019-10-28 09:50:00,41.93,41.93,41.89,41.91,1370615.0,36.2723,36.2723,36.2377,36.255,1370615.0
2019-10-28 10:00:00,41.91,41.93,41.89,41.93,798955.0,36.255,36.2723,36.2377,36.2723,798955.0
2019-10-28 10:10:00,41.93,41.94,41.91,41.93,613314.0,36.2723,36.281,36.255,36.2723,613314.0
2019-10-28 10:20:00,41.93,41.94,41.91,41.92,356283.0,36.2723,36.281,36.255,36.2637,356283.0
2019-10-28 10:30:00,41.92,41.96,41.91,41.92,1308150.0,36.2637,36.2983,36.255,36.2637,1308150.0
2019-10-28 10:40:00,41.93,41.93,41.91,41.93,649408.0,36.2723,36.2723,36.255,36.2723,649408.0
2019-10-28 10:50:00,41.93,41.93,41.87,41.87,888491.0,36.2723,36.2723,36.2204,36.2204,888491.0
2019-10-28 11:00:00,41.87,41.89,41.86,41.87,728341.0,36.2204,36.2377,36.2118,36.2204,728341.0
2019-10-28 11:10:00,41.88,41.88,41.86,41.88,311039.0,36.2291,36.2291,36.2118,36.2291,311039.0
2019-10-28 11:20:00,41.87,41.88,41.87,41.88,109881.0,36.2204,36.2291,36.2204,36.2291,109881.0
2019-10-28 11:30:00,41.88,41.91,41.87,41.89,410276.0,36.2291,36.255,36.2204,36.2377,410276.0
2019-10-28 11:40:00,41.88,41.9,41.87,41.89,140325.0,36.2291,36.2464,36.2204,36.2377,140325.0
2019-10-28 11:50:00,41.89,41.91,41.87,41.91,315233.0,36.2377,36.255,36.2204,36.255,315233.0
2019-10-28 12:00:00,41.91,41.91,41.88,41.91,267018.0,36.255,36.255,36.2291,36.255,267018.0
2019-10-28 12:10:00,41.91,41.91,41.9,41.91,167642.0,36.255,36.255,36.2464,36.255,167642.0
2019-10-28 12:20:00,41.91,41.92,41.9,41.91,463334.0,36.255,36.2637,36.2464,36.255,463334.0
2019-10-28 12:30:00,41.91,41.92,41.9,41.91,445185.0,36.255,36.2637,36.2464,36.255,445185.0
2019-10-28 12:40:00,41.91,41.93,41.91,41.93,223904.0,36.255,36.2723,36.255,36.2723,223904.0
2019-10-28 12:50:00,41.92,41.93,41.9,41.91,210781.0,36.2637,36.2723,36.2464,36.255,210781.0
2019-10-28 13:00:00,41.91,41.94,41.9,41.94,175208.0,36.255,36.281,36.2464,36.281,175208.0
2019-10-28 13:10:00,41.93,41.95,41.93,41.95,136095.0,36.2723,36.2896,36.2723,36.2896,136095.0
2019-10-28 13:20:00,41.95,41.97,41.94,41.97,168725.0,36.2896,36.3069,36.281,36.3069,168725.0
2019-10-28 13:30:00,41.97,41.97,41.95,41.97,436178.0,36.3069,36.3069,36.2896,36.3069,436178.0
2019-10-28 13:40:00,41.97,41.97,41.95,41.97,216877.0,36.3069,36.3069,36.2896,36.3069,216877.0
2019-10-28 13:50:00,41.97,41.97,41.92,41.95,428062.0,36.3069,36.3069,36.2637,36.2896,428062.0
2019-10-28 14:00:00,41.94,41.95,41.92,41.93,210773.0,36.281,36.2896,36.2637,36.2723,210773.0
2019-10-28 14:10:00,41.93,41.95,41.92,41.93,157602.0,36.2723,36.2896,36.2637,36.2723,157602.0
2019-10-28 14:20:00,41.94,41.95,41.93,41.95,103849.0,36.281,36.2896,36.2723,36.2896,103849.0
2019-10-28 14:30:00,41.95,41.95,41.94,41.95,263695.0,36.2896,36.2896,36.281,36.2896,263695.0
2019-10-28 14:40:00,41.95,41.95,41.94,41.94,55397.0,36.2896,36.2896,36.281,36.281,55397.0
2019-10-28 14:50:00,41.95,41.98,41.94,41.96,500615.0,36.2896,36.3156,36.281,36.2983,500615.0
2019-10-28 15:00:00,41.97,41.97,41.94,41.95,250944.0,36.3069,36.3069,36.281,36.2896,250944.0
2019-10-28 15:10:00,41.95,41.97,41.94,41.96,395238.0,36.2896,36.3069,36.281,36.2983,395238.0
2019-10-28 15:20:00,41.96,41.97,41.94,41.95,397183.0,36.2983,36.3069,36.281,36.2896,397183.0
2019-10-28 15:30:00,41.95,41.95,41.9,41.9,552942.0,36.2896,36.2896,36.2464,36.2464,552942.0
2019-10-28 15:40:00,41.9,41.91,41.89,41.89,892443.0,36.2464,36.255,36.2377,36.2377,892443.0
2019-10-28 15:50:00,41.89,41.91,41.88,41.9,2201486.0,36.2377,36.255,36.2291,36.2464,2201486.0
2019-10-29 09:30:00,41.38,41.47,41.37,41.44,1651164.0,35.7965,35.8744,35.7879,35.8484,1651164.0
2019-10-29 09:40:00,41.43,41.45,41.4,41.44,889021.0,35.8398,35.8571,35.8138,35.8484,889021.0
2019-10-29 09:50:00,41.44,41.47,41.43,41.47,614457.0,35.8484,35.8744,35.8398,35.8744,614457.0
2019-10-29 10:00:00,41.47,41.48,41.43,41.44,288017.0,35.8744,35.883,35.8398,35.8484,288017.0
2019-10-29 10:10:00,41.45,41.49,41.44,41.47,476989.0,35.8571,35.8917,35.8484,35.8744,476989.0
2019-10-29 10:20:00,41.48,41.5,41.47,41.48,145411.0,35.883,35.9003,35.8744,35.883,145411.0
2019-10-29 10:30:00,41.49,41.53,41.47,41.52,348430.0,35.8917,35.9263,35.8744,35.9176,348430.0
2019-10-29 10:40:00,41.52,41.56,41.5,41.52,498482.0,35.9176,35.9522,35.9003,35.9176,498482.0
2019-10-29 10:50:00,41.52,41.53,41.49,41.52,175892.0,35.9176,35.9263,35.8917,35.9176,175892.0
2019-10-29 11:00:00,41.52,41.54,41.51,41.53,416111.0,35.9176,35.9349,35.909,35.9263,416111.0
2019-10-29 11:10:00,41.54,41.54,41.5,41.51,357319.0,35.9349,35.9349,35.9003,35.909,357319.0
2019-10-29 11:20:00,41.52,41.52,41.49,41.52,97606.0,35.9176,35.9176,35.8917,35.9176,97606.0
2019-10-29 11:30:00,41.52,41.53,41.49,41.5,64389.0,35.9176,35.9263,35.8917,35.9003,64389.0
2019-10-29 11:40:00,41.5,41.54,41.5,41.53,130992.0,35.9003,35.9349,35.9003,35.9263,130992.0
2019-10-29 11:50:00,41.53,41.56,41.45,41.48,690530.0,35.9263,35.9522,35.8571,35.883,690530.0
2019-10-29 12:00:00,41.48,41.51,41.43,41.5,915405.0,35.883,35.909,35.8398,35.9003,915405.0
2019-10-29 12:10:00,41.5,41.53,41.48,41.52,387177.0,35.9003,35.9263,35.883,35.9176,387177.0
2019-10-29 12:20:00,41.52,41.55,41.51,41.53,127574.0,35.9176,35.9436,35.909,35.9263,127574.0
2019-10-29 12:30:00,41.54,41.56,41.53,41.55,181380.0,35.9349,35.9522,35.9263,35.9436,181380.0
2019-10-29 12:40:00,41.55,41.55,41.51,41.52,461281.0,35.9436,35.9436,35.909,35.9176,461281.0
2019-10-29 12:50:00,41.52,41.53,41.5,41.51,271180.0,35.9176,35.9263,35.9003,35.909,271180.0
2019-10-29 13:00:00,41.51,41.53,41.51,41.52,123462.0,35.909,35.9263,35.909,35.9176,123462.0
2019-10-29 13:10:00,41.52,41.53,41.5,41.51,34987.0,35.9176,35.9263,35.9003,35.909,34987.0
2019-10-29 13:20:00,41.51,41.51,41.49,41.5,41631.0,35.909,35.909,35.8917,35.9003,41631.0
2019-10-29 13:30:00,41.5,41.51,41.49,41.51,41497.0,35.9003,35.909,35.8917,35.909,41497.0
2019-10-29 13:40:00,41.5,41.51,41.49,41.5,60533.0,35.9003,35.909,35.8917,35.9003,60533.0
2019-10-29 13:50:00,41.5,41.51,41.49,41.51,67116.0,35.9003,35.909,35.8917,35.909,67116.0
2019-10-29 14:00:00,41.5,41.5,41.49,41.5,177141.0,35.9003,35.9003,35.8917,35.9003,177141.0
2019-10-29 14:10:00,41.5,41.53,41.49,41.5,593057.0,35.9003,35.9263,35.8917,35.9003,593057.0
2019-10-29 14:20:00,41.5,41.51,41.48,41.48,362833.0,35.9003,35.909,35.883,35.883,362833.0
2019-10-29 14:30:00,41.48,41.5,41.47,41.49,258688.0,35.883,35.9003,35.8744,35.8917,258688.0
2019-10-29 14:40:00,41.5,41.5,41.46,41.48,265087.0,35.9003,35.9003,35.8657,35.883,265087.0
2019-10-29 14:50:00,41.48,41.49,41.46,41.46,125107.0,35.883,35.8917,35.8657,35.8657,125107.0
2019-10-29 15:00:00,41.46,41.5,41.46,41.49,314684.0,35.8657,35.9003,35.8657,35.8917,314684.0
2019-10-29 15:10:00,41.48,41.49,41.48,41.49,55405.0,35.883,35.8917,35.883,35.8917,55405.0
2019-10-29 15:20:00,41.49,41.52,41.48,41.48,576016.0,35.8917,35.9176,35.883,35.883,576016.0
2019-10-29 15:30:00,41.49,41.5,41.48,41.48,216820.0,35.8917,35.9003,35.883,35.883,216820.0
2019-10-29 15:40:00,41.48,41.5,41.48,41.5,458737.0,35.883,35.9003,35.883,35.9003,458737.0
2019-10-29 15:50:00,41.5,41.52,41.47,41.48,1799824.0,35.9003,35.9176,35.8744,35.883,1799824.0
2019-10-30 09:30:00,41.18,41.18,41.07,41.1,979955.0,35.6235,35.6235,35.5284,35.5543,979955.0
2019-10-30 09:40:00,41.09,41.11,41.07,41.1,441461.0,35.5457,35.563,35.5284,35.5543,441461.0
2019-10-30 09:50:00,41.11,41.16,41.1,41.15,500552.0,35.563,35.6062,35.5543,35.5976,500552.0
2019-10-30 10:00:00,41.16,41.16,41.05,41.15,1604257.0,35.6062,35.6062,35.5111,35.5976,1604257.0
2019-10-30 10:10:00,41.14,41.18,41.13,41.16,630726.0,35.5889,35.6235,35.5803,35.6062,630726.0
2019-10-30 10:20:00,41.16,41.17,41.14,41.15,234137.0,35.6062,35.6149,35.5889,35.5976,234137.0
2019-10-30 10:30:00,41.14,41.15,41.12,41.15,285806.0,35.5889,35.5976,35.5716,35.5976,285806.0
2019-10-30 10:40:00,41.15,41.16,41.14,41.16,159799.0,35.5976,35.6062,35.5889,35.6062,159799.0
2019-10-30 10:50:00,41.15,41.17,41.15,41.17,137394.0,35.5976,35.6149,35.5976,35.6149,137394.0
2019-10-30 11:00:00,41.16,41.16,41.14,41.16,175079.0,35.6062,35.6062,35.5889,35.6062,175079.0
2019-10-30 11:10:00,41.15,41.17,41.13,41.14,187146.0,35.5976,35.6149,35.5803,35.5889,187146.0
2019-10-30 11:20:00,41.13,41.15,41.11,41.14,251954.0,35.5803,35.5976,35.563,35.5889,251954.0
2019-10-30 11:30:00,41.14,41.16,41.14,41.15,117869.0,35.5889,35.6062,35.5889,35.5976,117869.0
2019-10-30 11:40:00,41.15,41.15,41.12,41.14,156304.0,35.5976,35.5976,35.5716,35.5889,156304.0
2019-10-30 11:50:00,41.15,41.17,41.14,41.16,74961.0,35.5976,35.6149,35.5889,35.6062,74961.0
2019-10-30 12:00:00,41.16,41.18,41.16,41.18,100592.0,35.6062,35.6235,35.6062,35.6235,100592.0
2019-10-30 12:10:00,41.18,41.2,41.17,41.2,140162.0,35.6235,35.6408,35.6149,35.6408,140162.0
2019-10-30 12:20:00,41.2,41.23,41.19,41.22,230397.0,35.6408,35.6668,35.6322,35.6581,230397.0
2019-10-30 12:30:00,41.22,41.24,41.21,41.22,200485.0,35.6581,35.6754,35.6495,35.6581,200485.0
2019-10-30 12:40:00,41.21,41.23,41.19,41.2,114591.0,35.6495,35.6668,35.6322,35.6408,114591.0
2019-10-30 12:50:00,41.2,41.21,41.19,41.2,201890.0,35.6408,35.6495,35.6322,35.6408,201890.0
2019-10-30 13:00:00,41.2,41.21,41.18,41.18,96240.0,35.6408,35.6495,35.6235,35.6235,96240.0
2019-10-30 13:10:00,41.18,41.19,41.15,41.15,260246.0,35.6235,35.6322,35.5976,35.5976,260246.0
2019-10-30 13:20:00,41.15,41.17,41.14,41.15,215338.0,35.5976,35.6149,35.5889,35.5976,215338.0
2019-10-30 13:30:00,41.14,41.15,41.11,41.12,101648.0,35.5889,35.5976,35.563,35.5716,101648.0
2019-10-30 13:40:00,41.12,41.16,41.11,41.12,494322.0,35.5716,35.6062,35.563,35.5716,494322.0
2019-10-30 13:50:00,41.11,41.14,41.1,41.12,251472.0,35.563,35.5889,35.5543,35.5716,251472.0
2019-10-30 14:00:00,41.11,41.13,41.02,41.13,1251895.0,35.563,35.5803,35.4851,35.5803,1251895.0
2019-10-30 14:10:00,41.13,41.17,41.12,41.16,713402.0,35.5803,35.6149,35.5716,35.6062,713402.0
2019-10-30 14:20:00,41.16,41.17,41.13,41.15,342298.0,35.6062,35.6149,35.5803,35.5976,342298.0
2019-10-30 14:30:00,41.16,41.16,41.03,41.04,1007862.0,35.6062,35.6062,35.4938,35.5024,1007862.0
2019-10-30 14:40:00,41.04,41.1,41.0,41.1,1180360.0,35.5024,35.5543,35.4678,35.5543,1180360.0
2019-10-30 14:50:00,41.11,41.23,41.11,41.22,770957.0,35.563,35.6668,35.563,35.6581,770957.0
2019-10-30 15:00:00,41.23,41.31,41.22,41.28,1563227.0,35.6668,35.736,35.6581,35.71,1563227.0
2019-10-30 15:10:00,41.29,41.32,41.28,41.3,505655.0,35.7187,35.7446,35.71,35.7273,505655.0
2019-10-30 15:20:00,41.3,41.35,41.29,41.32,346320.0,35.7273,35.7706,35.7187,35.7446,346320.0
2019-10-30 15:30:00,41.32,41.35,41.31,41.32,641317.0,35.7446,35.7706,35.736,35.7446,641317.0
2019-10-30 15:40:00,41.32,41.38,41.32,41.36,1423351.0,35.7446,35.7965,35.7446,35.7792,1423351.0
2019-10-30 15:50:00,41.36,41.4,41.33,41.34,1476751.0,35.7792,35.8138,35.7533,35.7619,1476751.0
2019-10-31 09:30:00,41.3,41.31,41.22,41.25,689351.0,35.7273,35.736,35.6581,35.6841,689351.0
2019-10-31 09:40:00,41.25,41.26,41.18,41.19,733596.0,35.6841,35.6927,35.6235,35.6322,733596.0
2019-10-31 09:50:00,41.19,41.21,41.17,41.19,921613.0,35.6322,35.6495,35.6149,35.6322,921613.0
2019-10-31 10:00:00,41.18,41.19,41.15,41.18,353000.0,35.6235,35.6322,35.5976,35.6235,353000.0
2019-10-31 10:10:00,41.18,41.18,41.13,41.14,502127.0,35.6235,35.6235,35.5803,35.5889,502127.0
2019-10-31 10:20:00,41.15,41.15,41.09,41.11,966249.0,35.5976,35.5976,35.5457,35.563,966249.0
2019-10-31 10:30:00,41.11,41.12,41.06,41.08,1157525.0,35.563,35.5716,35.5197,35.537,1157525.0
2019-10-31 10:40:00,41.08,41.14,41.07,41.14,404879.0,35.537,35.5889,35.5284,35.5889,404879.0
2019-10-31 10:50:00,41.14,41.17,41.13,41.16,325168.0,35.5889,35.6149,35.5803,35.6062,325168.0
2019-10-31 11:00:00,41.16,41.19,41.15,41.19,150695.0,35.6062,35.6322,35.5976,35.6322,150695.0
2019-10-31 11:10:00,41.19,41.19,41.14,41.14,333327.0,35.6322,35.6322,35.5889,35.5889,333327.0
2019-10-31 11:20:00,41.14,41.16,41.11,41.14,380090.0,35.5889,35.6062,35.563,35.5889,380090.0
2019-10-31 11:30:00,41.14,41.16,41.11,41.15,231496.0,35.5889,35.6062,35.563,35.5976,231496.0
2019-10-31 11:40:00,41.15,41.16,41.11,41.13,202705.0,35.5976,35.6062,35.563,35.5803,202705.0
2019-10-31 11:50:00,41.13,41.15,41.06,41.08,428780.0,35.5803,35.5976,35.5197,35.537,428780.0
2019-10-31 12:00:00,41.08,41.09,41.05,41.06,348283.0,35.537,35.5457,35.5111,35.5197,348283.0
2019-10-31 12:10:00,41.06,41.07,41.04,41.04,647190.0,35.5197,35.5284,35.5024,35.5024,647190.0
2019-10-31 12:20:00,41.04,41.08,41.03,41.07,154471.0,35.5024,35.537,35.4938,35.5284,154471.0
2019-10-31 12:30:00,41.06,41.07,41.02,41.04,226643.0,35.5197,35.5284,35.4851,35.5024,226643.0
2019-10-31 12:40:00,41.04,41.05,41.02,41.02,210226.0,35.5024,35.5111,35.4851,35.4851,210226.0
2019-10-31 12:50:00,41.02,41.04,41.02,41.04,167730.0,35.4851,35.5024,35.4851,35.5024,167730.0
2019-10-31 13:00:00,41.04,41.07,41.03,41.07,568329.0,35.5024,35.5284,35.4938,35.5284,568329.0
2019-10-31 13:10:00,41.07,41.07,41.03,41.05,136186.0,35.5284,35.5284,35.4938,35.5111,136186.0
2019-10-31 13:20:00,41.05,41.05,41.04,41.05,11782.0,35.5111,35.5111,35.5024,35.5111,11782.0
2019-10-31 13:30:00,41.05,41.06,41.04,41.05,67061.0,35.5111,35.5197,35.5024,35.5111,67061.0
2019-10-31 13:40:00,41.06,41.06,41.03,41.04,122035.0,35.5197,35.5197,35.4938,35.5024,122035.0
2019-10-31 13:50:00,41.04,41.04,41.02,41.03,59122.0,35.5024,35.5024,35.4851,35.4938,59122.0
2019-10-31 14:00:00,41.02,41.04,41.01,41.04,220335.0,35.4851,35.5024,35.4765,35.5024,220335.0
2019-10-31 14:10:00,41.04,41.05,41.02,41.02,87434.0,35.5024,35.5111,35.4851,35.4851,87434.0
2019-10-31 14:20:00,41.02,41.04,41.01,41.03,318420.0,35.4851,35.5024,35.4765,35.4938,318420.0
2019-10-31 14:30:00,41.03,41.03,41.0,41.0,97313.0,35.4938,35.4938,35.4678,35.4678,97313.0
2019-10-31 14:40:00,41.01,41.01,40.96,40.98,583603.0,35.4765,35.4765,35.4332,35.4505,583603.0
2019-10-31 14:50:00,40.98,40.99,40.96,40.98,434139.0,35.4505,35.4592,35.4332,35.4505,434139.0
2019-10-31 15:00:00,40.98,40.99,40.96,40.97,311921.0,35.4505,35.4592,35.4332,35.4419,311921.0
2019-10-31 15:10:00,40.98,41.01,40.97,41.0,286057.0,35.4505,35.4765,35.4419,35.4678,286057.0
2019-10-31 15:20:00,40.99,41.0,40.96,40.98,396948.0,35.4592,35.4678,35.4332,35.4505,396948.0
2019-10-31 15:30:00,40.98,41.01,40.97,41.0,1172302.0,35.4505,35.4765,35.4419,35.4678,1172302.0
2019-10-31 15:40:00,41.0,41.02,40.99,41.02,1846075.0,35.4678,35.4851,35.4592,35.4851,1846075.0
2019-10-31 15:50:00,41.02,41.18,41.01,41.15,4302521.0,35.4851,35.6235,35.4765,35.5976,4302521.0
2019-11-01 09:30:00,41.83,41.88,41.8,41.82,1922637.0,36.1858,36.2291,36.1599,36.1772,1922637.0
2019-11-01 09:40:00,41.82,41.87,41.8,41.85,885757.0,36.1772,36.2204,36.1599,36.2031,885757.0
2019-11-01 09:50:00,41.86,41.89,41.82,41.83,805845.0,36.2118,36.2377,36.1772,36.1858,805845.0
2019-11-01 10:00:00,41.83,41.95,41.8,41.94,1688218.0,36.1858,36.2896,36.1599,36.281,1688218.0
2019-11-01 10:10:00,41.94,41.98,41.93,41.95,601022.0,36.281,36.3156,36.2723,36.2896,601022.0
2019-11-01 10:20:00,41.95,41.97,41.93,41.94,977565.0,36.2896,36.3069,36.2723,36.281,977565.0
2019-11-01 10:30:00,41.94,41.95,41.89,41.91,1118145.0,36.281,36.2896,36.2377,36.255,1118145.0
2019-11-01 10:40:00,41.91,41.91,41.88,41.9,648484.0,36.255,36.255,36.2291,36.2464,648484.0
2019-11-01 10:50:00,41.9,41.93,41.89,41.91,439113.0,36.2464,36.2723,36.2377,36.255,439113.0
2019-11-01 11:00:00,41.91,41.95,41.9,41.95,1111902.0,36.255,36.2896,36.2464,36.2896,1111902.0
2019-11-01 11:10:00,41.95,41.95,41.91,41.93,447708.0,36.2896,36.2896,36.255,36.2723,447708.0
2019-11-01 11:20:00,41.92,41.93,41.86,41.88,222976.0,36.2637,36.2723,36.2118,36.2291,222976.0
2019-11-01 11:30:00,41.88,41.9,41.86,41.9,221630.0,36.2291,36.2464,36.2118,36.2464,221630.0
2019-11-01 11:40:00,41.9,41.95,41.89,41.93,316491.0,36.2464,36.2896,36.2377,36.2723,316491.0
2019-11-01 11:50:00,41.94,41.94,41.89,41.9,156218.0,36.281,36.281,36.2377,36.2464,156218.0
2019-11-01 12:00:00,41.9,41.9,41.83,41.84,582938.0,36.2464,36.2464,36.1858,36.1945,582938.0
2019-11-01 12:10:00,41.84,41.84,41.81,41.84,578856.0,36.1945,36.1945,36.1685,36.1945,578856.0
2019-11-01 12:20:00,41.84,41.89,41.84,41.89,192571.0,36.1945,36.2377,36.1945,36.2377,192571.0
2019-11-01 12:30:00,41.88,41.92,41.88,41.91,583686.0,36.2291,36.2637,36.2291,36.255,583686.0
2019-11-01 12:40:00,41.91,41.93,41.9,41.9,224699.0,36.255,36.2723,36.2464,36.2464,224699.0
2019-11-01 12:50:00,41.91,41.92,41.89,41.91,411099.0,36.255,36.2637,36.2377,36.255,411099.0
2019-11-01 13:00:00,41.9,41.92,41.89,41.91,154231.0,36.2464,36.2637,36.2377,36.255,154231.0
2019-11-01 13:10:00,41.91,42.0,41.91,41.98,841478.0,36.255,36.3329,36.255,36.3156,841478.0
2019-11-01 13:20:00,41.97,41.99,41.96,41.97,387913.0,36.3069,36.3242,36.2983,36.3069,387913.0
2019-11-01 13:30:00,41.97,41.99,41.96,41.99,200133.0,36.3069,36.3242,36.2983,36.3242,200133.0
2019-11-01 13:40:00,41.99,42.01,41.97,42.01,367303.0,36.3242,36.3415,36.3069,36.3415,367303.0
2019-11-01 13:50:00,42.01,42.04,41.99,42.0,428559.0,36.3415,36.3675,36.3242,36.3329,428559.0
2019-11-01 14:00:00,42.0,42.02,41.99,42.02,927974.0,36.3329,36.3502,36.3242,36.3502,927974.0
2019-11-01 14:10:00,42.02,42.04,42.0,42.02,207382.0,36.3502,36.3675,36.3329,36.3502,207382.0
2019-11-01 14:20:00,42.02,42.05,42.0,42.04,548560.0,36.3502,36.3761,36.3329,36.3675,548560.0
2019-11-01 14:30:00,42.04,42.04,42.0,42.02,353105.0,36.3675,36.3675,36.3329,36.3502,353105.0
2019-11-01 14:40:00,42.02,42.03,41.95,41.96,445136.0,36.3502,36.3588,36.2896,36.2983,445136.0
2019-11-01 14:50:00,41.96,41.98,41.94,41.97,1540312.0,36.2983,36.3156,36.281,36.3069,1540312.0
2019-11-01 15:00:00,41.97,41.98,41.95,41.96,201079.0,36.3069,36.3156,36.2896,36.2983,201079.0
2019-11-01 15:10:00,41.97,41.98,41.95,41.98,269155.0,36.3069,36.3156,36.2896,36.3156,269155.0
2019-11-01 15:20:00,41.98,41.99,41.95,41.98,663230.0,36.3156,36.3242,36.2896,36.3156,663230.0
2019-11-01 15:30:00,41.99,42.0,41.98,41.98,283487.0,36.3242,36.3329,36.3156,36.3156,283487.0
2019-11-01 15:40:00,41.98,42.0,41.98,42.0,759915.0,36.3156,36.3329,36.3156,36.3329,759915.0
2019-11-01 15:50:00,42.0,42.01,41.94,42.01,3085663.0,36.3329,36.3415,36.281,36.3415,3085663.0
2019-11-04 09:30:00,42.65,42.71,42.65,42.65,1853249.0,36.8952,36.9471,36.8952,36.8952,1853249.0
2019-11-04 09:40:00,42.66,42.71,42.65,42.67,2160135.0,36.9038,36.9471,36.8952,36.9125,2160135.0
2019-11-04 09:50:00,42.66,42.67,42.62,42.63,841410.0,36.9038,36.9125,36.8692,36.8779,841410.0
2019-11-04 10:00:00,42.63,42.64,42.59,42.62,972233.0,36.8779,36.8865,36.8433,36.8692,972233.0
2019-11-04 10:10:00,42.61,42.64,42.55,42.58,1433713.0,36.8606,36.8865,36.8087,36.8346,1433713.0
2019-11-04 10:20:00,42.58,42.62,42.57,42.62,569414.0,36.8346,36.8692,36.826,36.8692,569414.0
2019-11-04 10:30:00,42.62,42.65,42.6,42.62,564454.0,36.8692,36.8952,36.8519,36.8692,564454.0
2019-11-04 10:40:00,42.62,42.64,42.61,42.62,354790.0,36.8692,36.8865,36.8606,36.8692,354790.0
2019-11-04 10:50:00,42.62,42.62,42.59,42.61,902926.0,36.8692,36.8692,36.8433,36.8606,902926.0
2019-11-04 11:00:00,42.61,42.64,42.6,42.64,370216.0,36.8606,36.8865,36.8519,36.8865,370216.0
2019-11-04 11:10:00,42.64,42.65,42.6,42.61,557701.0,36.8865,36.8952,36.8519,36.8606,557701.0
2019-11-04 11:20:00,42.61,42.62,42.55,42.55,827076.0,36.8606,36.8692,36.8087,36.8087,827076.0
2019-11-04 11:30:00,42.55,42.57,42.52,42.54,1783002.0,36.8087,36.826,36.7827,36.8,1783002.0
2019-11-04 11:40:00,42.54,42.54,42.51,42.54,969893.0,36.8,36.8,36.7741,36.8,969893.0
2019-11-04 11:50:00,42.54,42.54,42.47,42.47,831322.0,36.8,36.8,36.7395,36.7395,831322.0
2019-11-04 12:00:00,42.48,42.49,42.44,42.48,1247702.0,36.7481,36.7568,36.7135,36.7481,1247702.0
2019-11-04 12:10:00,42.48,42.52,42.47,42.51,249825.0,36.7481,36.7827,36.7395,36.7741,249825.0
2019-11-04 12:20:00,42.51,42.53,42.49,42.52,434373.0,36.7741,36.7914,36.7568,36.7827,434373.0
2019-11-04 12:30:00,42.52,42.54,42.51,42.52,225336.0,36.7827,36.8,36.7741,36.7827,225336.0
2019-11-04 12:40:00,42.53,42.54,42.52,42.54,167282.0,36.7914,36.8,36.7827,36.8,167282.0
2019-11-04 12:50:00,42.53,42.55,42.53,42.54,249846.0,36.7914,36.8087,36.7914,36.8,249846.0
2019-11-04 13:00:00,42.54,42.56,42.53,42.54,206870.0,36.8,36.8173,36.7914,36.8,206870.0
2019-11-04 13:10:00,42.54,42.55,42.52,42.54,147658.0,36.8,36.8087,36.7827,36.8,147658.0
2019-11-04 13:20:00,42.54,42.55,42.53,42.54,209247.0,36.8,36.8087,36.7914,36.8,209247.0
2019-11-04 13:30:00,42.54,42.54,42.51,42.52,192561.0,36.8,36.8,36.7741,36.7827,192561.0
2019-11-04 13:40:00,42.52,42.52,42.49,42.5,241901.0,36.7827,36.7827,36.7568,36.7654,241901.0
2019-11-04 13:50:00,42.49,42.5,42.47,42.48,374975.0,36.7568,36.7654,36.7395,36.7481,374975.0
2019-11-04 14:00:00,42.49,42.49,42.45,42.47,256653.0,36.7568,36.7568,36.7222,36.7395,256653.0
2019-11-04 14:10:00,42.47,42.49,42.45,42.47,274497.0,36.7395,36.7568,36.7222,36.7395,274497.0
2019-11-04 14:20:00,42.47,42.49,42.47,42.48,280707.0,36.7395,36.7568,36.7395,36.7481,280707.0
2019-11-04 14:30:00,42.48,42.5,42.47,42.5,581872.0,36.7481,36.7654,36.7395,36.7654,581872.0
2019-11-04 14:40:00,42.5,42.5,42.48,42.49,194267.0,36.7654,36.7654,36.7481,36.7568,194267.0
2019-11-04 14:50:00,42.49,42.5,42.48,42.5,274233.0,36.7568,36.7654,36.7481,36.7654,274233.0
2019-11-04 15:00:00,42.5,42.5,42.48,42.49,160674.0,36.7654,36.7654,36.7481,36.7568,160674.0
2019-11-04 15:10:00,42.48,42.49,42.48,42.48,317486.0,36.7481,36.7568,36.7481,36.7481,317486.0
2019-11-04 15:20:00,42.49,42.5,42.47,42.47,505804.0,36.7568,36.7654,36.7395,36.7395,505804.0
2019-11-04 15:30:00,42.48,42.5,42.47,42.5,547798.0,36.7481,36.7654,36.7395,36.7654,547798.0
2019-11-04 15:40:00,42.49,42.52,42.48,42.51,864050.0,36.7568,36.7827,36.7481,36.7741,864050.0
2019-11-04 15:50:00,42.51,42.54,42.5,42.52,1933232.0,36.7741,36.8,36.7654,36.7827,1933232.0
2019-11-05 09:30:00,42.77,42.78,42.72,42.75,745788.0,36.999,37.0076,36.9557,36.9817,745788.0
2019-11-05 09:40:00,42.74,42.75,42.71,42.75,543151.0,36.973,36.9817,36.9471,36.9817,543151.0
2019-11-05 09:50:00,42.75,42.77,42.73,42.77,577221.0,36.9817,36.999,36.9644,36.999,577221.0
2019-11-05 10:00:00,42.77,42.79,42.64,42.66,835552.0,36.999,37.0163,36.8865,36.9038,835552.0
2019-11-05 10:10:00,42.66,42.71,42.65,42.69,673386.0,36.9038,36.9471,36.8952,36.9298,673386.0
2019-11-05 10:20:00,42.69,42.72,42.64,42.66,318199.0,36.9298,36.9557,36.8865,36.9038,318199.0
2019-11-05 10:30:00,42.66,42.72,42.66,42.67,445622.0,36.9038,36.9557,36.9038,36.9125,445622.0
2019-11-05 10:40:00,42.67,42.7,42.64,42.69,352031.0,36.9125,36.9384,36.8865,36.9298,352031.0
2019-11-05 10:50:00,42.69,42.75,42.66,42.74,509517.0,36.9298,36.9817,36.9038,36.973,509517.0
2019-11-05 11:00:00,42.74,42.78,42.72,42.73,790920.0,36.973,37.0076,36.9557,36.9644,790920.0
2019-11-05 11:10:00,42.74,42.78,42.73,42.77,289647.0,36.973,37.0076,36.9644,36.999,289647.0
2019-11-05 11:20:00,42.77,42.79,42.74,42.78,203743.0,36.999,37.0163,36.973,37.0076,203743.0
2019-11-05 11:30:00,42.78,42.79,42.76,42.77,399717.0,37.0076,37.0163,36.9903,36.999,399717.0
2019-11-05 11:40:00,42.76,42.76,42.73,42.75,247171.0,36.9903,36.9903,36.9644,36.9817,247171.0
2019-11-05 11:50:00,42.75,42.8,42.74,42.79,249944.0,36.9817,37.0249,36.973,37.0163,249944.0
2019-11-05 12:00:00,42.79,42.8,42.78,42.79,142416.0,37.0163,37.0249,37.0076,37.0163,142416.0
2019-11-05 12:10:00,42.79,42.82,42.77,42.82,1173640.0,37.0163,37.0422,36.999,37.0422,1173640.0
2019-11-05 12:20:00,42.82,42.83,42.78,42.8,544889.0,37.0422,37.0509,37.0076,37.0249,544889.0
2019-11-05 12:30:00,42.8,42.81,42.78,42.8,914417.0,37.0249,37.0336,37.0076,37.0249,914417.0
2019-11-05 12:40:00,42.79,42.81,42.78,42.79,453384.0,37.0163,37.0336,37.0076,37.0163,453384.0
2019-11-05 12:50:00,42.79,42.8,42.78,42.79,193973.0,37.0163,37.0249,37.0076,37.0163,193973.0
2019-11-05 13:00:00,42.8,42.8,42.79,42.8,50100.0,37.0249,37.0249,37.0163,37.0249,50100.0
2019-11-05 13:10:00,42.8,42.82,42.79,42.8,175481.0,37.0249,37.0422,37.0163,37.0249,175481.0
2019-11-05 13:20:00,42.8,42.81,42.79,42.8,98933.0,37.0249,37.0336,37.0163,37.0249,98933.0
2019-11-05 13:30:00,42.8,42.81,42.78,42.8,529590.0,37.0249,37.0336,37.0076,37.0249,529590.0
2019-11-05 13:40:00,42.8,42.8,42.77,42.78,199837.0,37.0249,37.0249,36.999,37.0076,199837.0
2019-11-05 13:50:00,42.77,42.81,42.77,42.8,441809.0,36.999,37.0336,36.999,37.0249,441809.0
2019-11-05 14:00:00,42.8,42.81,42.79,42.81,249577.0,37.0249,37.0336,37.0163,37.0336,249577.0
2019-11-05 14:10:00,42.81,42.81,42.8,42.81,94059.0,37.0336,37.0336,37.0249,37.0336,94059.0
2019-11-05 14:20:00,42.8,42.81,42.79,42.8,121374.0,37.0249,37.0336,37.0163,37.0249,121374.0
2019-11-05 14:30:00,42.8,42.81,42.8,42.8,99892.0,37.0249,37.0336,37.0249,37.0249,99892.0
2019-11-05 14:40:00,42.8,42.81,42.79,42.8,100938.0,37.0249,37.0336,37.0163,37.0249,100938.0
2019-11-05 14:50:00,42.8,42.81,42.79,42.8,145754.0,37.0249,37.0336,37.0163,37.0249,145754.0
2019-11-05 15:00:00,42.8,42.8,42.77,42.78,362008.0,37.0249,37.0249,36.999,37.0076,362008.0
2019-11-05 15:10:00,42.78,42.78,42.76,42.77,206730.0,37.0076,37.0076,36.9903,36.999,206730.0
2019-11-05 15:20:00,42.77,42.78,42.76,42.78,100209.0,36.999,37.0076,36.9903,37.0076,100209.0
2019-11-05 15:30:00,42.78,42.78,42.76,42.77,174945.0,37.0076,37.0076,36.9903,36.999,174945.0
2019-11-05 15:40:00,42.77,42.78,42.76,42.77,511028.0,36.999,37.0076,36.9903,36.999,511028.0
2019-11-05 15:50:00,42.76,42.81,42.74,42.78,2641008.0,36.9903,37.0336,36.973,37.0076,2641008.0
2019-11-06 09:30:00,42.9,42.9,42.8,42.81,421802.0,37.1114,37.1114,37.0249,37.0336,421802.0
2019-11-06 09:40:00,42.82,42.86,42.8,42.81,486426.0,37.0422,37.0768,37.0249,37.0336,486426.0
2019-11-06 09:50:00,42.81,42.87,42.81,42.86,421327.0,37.0336,37.0855,37.0336,37.0768,421327.0
2019-11-06 10:00:00,42.86,42.9,42.85,42.89,259374.0,37.0768,37.1114,37.0682,37.1028,259374.0
2019-11-06 10:10:00,42.89,42.91,42.88,42.88,418979.0,37.1028,37.1201,37.0941,37.0941,418979.0
2019-11-06 10:20:00,42.88,42.9,42.87,42.89,236996.0,37.0941,37.1114,37.0855,37.1028,236996.0
2019-11-06 10:30:00,42.88,42.89,42.86,42.89,476450.0,37.0941,37.1028,37.0768,37.1028,476450.0
2019-11-06 10:40:00,42.89,42.91,42.87,42.88,284136.0,37.1028,37.1201,37.0855,37.0941,284136.0
2019-11-06 10:50:00,42.89,42.9,42.87,42.9,146696.0,37.1028,37.1114,37.0855,37.1114,146696.0
2019-11-06 11:00:00,42.9,42.92,42.89,42.92,283577.0,37.1114,37.1287,37.1028,37.1287,283577.0
2019-11-06 11:10:00,42.92,42.93,42.91,42.92,175305.0,37.1287,37.1374,37.1201,37.1287,175305.0
2019-11-06 11:20:00,42.91,42.92,42.88,42.9,187272.0,37.1201,37.1287,37.0941,37.1114,187272.0
2019-11-06 11:30:00,42.9,42.95,42.89,42.95,173962.0,37.1114,37.1547,37.1028,37.1547,173962.0
2019-11-06 11:40:00,42.95,42.95,42.75,42.82,3581693.0,37.1547,37.1547,36.9817,37.0422,3581693.0
2019-11-06 11:50:00,42.82,42.82,42.69,42.78,1034185.0,37.0422,37.0422,36.9298,37.0076,1034185.0
2019-11-06 12:00:00,42.78,42.81,42.76,42.8,396638.0,37.0076,37.0336,36.9903,37.0249,396638.0
2019-11-06 12:10:00,42.81,42.81,42.77,42.77,497033.0,37.0336,37.0336,36.999,36.999,497033.0
2019-11-06 12:20:00,42.77,42.78,42.73,42.74,252423.0,36.999,37.0076,36.9644,36.973,252423.0
2019-11-06 12:30:00,42.73,42.77,42.73,42.76,164717.0,36.9644,36.999,36.9644,36.9903,164717.0
2019-11-06 12:40:00,42.77,42.77,42.72,42.73,215157.0,36.999,36.999,36.9557,36.9644,215157.0
2019-11-06 12:50:00,42.73,42.76,42.72,42.75,628023.0,36.9644,36.9903,36.9557,36.9817,628023.0
2019-11-06 13:00:00,42.76,42.77,42.65,42.69,568418.0,36.9903,36.999,36.8952,36.9298,568418.0
2019-11-06 13:10:00,42.69,42.73,42.68,42.73,544870.0,36.9298,36.9644,36.9211,36.9644,544870.0
2019-11-06 13:20:00,42.73,42.73,42.7,42.7,303020.0,36.9644,36.9644,36.9384,36.9384,303020.0
2019-11-06 13:30:00,42.71,42.72,42.69,42.72,408571.0,36.9471,36.9557,36.9298,36.9557,408571.0
2019-11-06 13:40:00,42.71,42.74,42.71,42.73,157658.0,36.9471,36.973,36.9471,36.9644,157658.0
2019-11-06 13:50:00,42.73,42.75,42.72,42.73,141021.0,36.9644,36.9817,36.9557,36.9644,141021.0
2019-11-06 14:00:00,42.73,42.75,42.72,42.73,101056.0,36.9644,36.9817,36.9557,36.9644,101056.0
2019-11-06 14:10:00,42.73,42.73,42.71,42.72,116588.0,36.9644,36.9644,36.9471,36.9557,116588.0
2019-11-06 14:20:00,42.73,42.73,42.69,42.7,261333.0,36.9644,36.9644,36.9298,36.9384,261333.0
2019-11-06 14:30:00,42.7,42.71,42.69,42.7,92083.0,36.9384,36.9471,36.9298,36.9384,92083.0
2019-11-06 14:40:00,42.7,42.71,42.69,42.71,73925.0,36.9384,36.9471,36.9298,36.9471,73925.0
2019-11-06 14:50:00,42.7,42.71,42.69,42.71,119633.0,36.9384,36.9471,36.9298,36.9471,119633.0
2019-11-06 15:00:00,42.7,42.71,42.68,42.7,343797.0,36.9384,36.9471,36.9211,36.9384,343797.0
2019-11-06 15:10:00,42.7,42.71,42.68,42.7,296859.0,36.9384,36.9471,36.9211,36.9384,296859.0
2019-11-06 15:20:00,42.7,42.71,42.69,42.7,100711.0,36.9384,36.9471,36.9298,36.9384,100711.0
2019-11-06 15:30:00,42.7,42.71,42.69,42.71,255053.0,36.9384,36.9471,36.9298,36.9471,255053.0
2019-11-06 15:40:00,42.71,42.71,42.7,42.7,199422.0,36.9471,36.9471,36.9384,36.9384,199422.0
2019-11-06 15:50:00,42.71,42.72,42.68,42.7,1796911.0,36.9471,36.9557,36.9211,36.9384,1796911.0
2019-11-07 09:30:00,43.07,43.11,43.06,43.1,600588.0,37.2585,37.2931,37.2498,37.2845,600588.0
2019-11-07 09:40:00,43.1,43.2,43.09,43.13,3053618.0,37.2845,37.371,37.2758,37.3104,3053618.0
2019-11-07 09:50:00,43.12,43.15,43.12,43.15,339036.0,37.3018,37.3277,37.3018,37.3277,339036.0
2019-11-07 10:00:00,43.15,43.15,43.1,43.12,289223.0,37.3277,37.3277,37.2845,37.3018,289223.0
2019-11-07 10:10:00,43.12,43.18,43.12,43.18,378178.0,37.3018,37.3537,37.3018,37.3537,378178.0
2019-11-07 10:20:00,43.18,43.19,43.16,43.17,168188.0,37.3537,37.3623,37.3364,37.345,168188.0
2019-11-07 10:30:00,43.16,43.19,43.14,43.17,362096.0,37.3364,37.3623,37.3191,37.345,362096.0
2019-11-07 10:40:00,43.17,43.18,43.14,43.15,322304.0,37.345,37.3537,37.3191,37.3277,322304.0
2019-11-07 10:50:00,43.15,43.18,43.13,43.16,629900.0,37.3277,37.3537,37.3104,37.3364,629900.0
2019-11-07 11:00:00,43.16,43.17,43.13,43.14,467379.0,37.3364,37.345,37.3104,37.3191,467379.0
2019-11-07 11:10:00,43.14,43.16,43.13,43.14,275664.0,37.3191,37.3364,37.3104,37.3191,275664.0
2019-11-07 11:20:00,43.14,43.15,43.12,43.12,320330.0,37.3191,37.3277,37.3018,37.3018,320330.0
2019-11-07 11:30:00,43.12,43.13,43.08,43.09,478581.0,37.3018,37.3104,37.2671,37.2758,478581.0
2019-11-07 11:40:00,43.09,43.11,43.08,43.09,321892.0,37.2758,37.2931,37.2671,37.2758,321892.0
2019-11-07 11:50:00,43.08,43.19,43.04,43.16,1574876.0,37.2671,37.3623,37.2325,37.3364,1574876.0
2019-11-07 12:00:00,43.17,43.2,43.11,43.14,1681192.0,37.345,37.371,37.2931,37.3191,1681192.0
2019-11-07 12:10:00,43.14,43.16,43.11,43.14,287592.0,37.3191,37.3364,37.2931,37.3191,287592.0
2019-11-07 12:20:00,43.15,43.2,43.15,43.2,158667.0,37.3277,37.371,37.3277,37.371,158667.0
2019-11-07 12:30:00,43.2,43.21,43.18,43.2,374418.0,37.371,37.3796,37.3537,37.371,374418.0
2019-11-07 12:40:00,43.2,43.22,43.17,43.22,660741.0,37.371,37.3883,37.345,37.3883,660741.0
2019-11-07 12:50:00,43.22,43.24,43.19,43.23,721681.0,37.3883,37.4056,37.3623,37.3969,721681.0
2019-11-07 13:00:00,43.23,43.24,43.21,43.23,221449.0,37.3969,37.4056,37.3796,37.3969,221449.0
2019-11-07 13:10:00,43.23,43.25,43.23,43.23,445806.0,37.3969,37.4142,37.3969,37.3969,445806.0
2019-11-07 13:20:00,43.23,43.24,43.22,43.24,258501.0,37.3969,37.4056,37.3883,37.4056,258501.0
2019-11-07 13:30:00,43.24,43.24,43.21,43.24,220851.0,37.4056,37.4056,37.3796,37.4056,220851.0
2019-11-07 13:40:00,43.23,43.25,43.22,43.24,302314.0,37.3969,37.4142,37.3883,37.4056,302314.0
2019-11-07 13:50:00,43.24,43.26,43.23,43.23,666731.0,37.4056,37.4229,37.3969,37.3969,666731.0
2019-11-07 14:00:00,43.24,43.26,43.23,43.25,542605.0,37.4056,37.4229,37.3969,37.4142,542605.0
2019-11-07 14:10:00,43.25,43.26,43.24,43.25,300159.0,37.4142,37.4229,37.4056,37.4142,300159.0
2019-11-07 14:20:00,43.25,43.25,43.23,43.24,141445.0,37.4142,37.4142,37.3969,37.4056,141445.0
2019-11-07 14:30:00,43.24,43.26,43.23,43.26,418424.0,37.4056,37.4229,37.3969,37.4229,418424.0
2019-11-07 14:40:00,43.26,43.27,43.06,43.1,2865502.0,37.4229,37.4315,37.2498,37.2845,2865502.0
2019-11-07 14:50:00,43.11,43.13,43.07,43.11,1314104.0,37.2931,37.3104,37.2585,37.2931,1314104.0
2019-11-07 15:00:00,43.11,43.14,43.09,43.1,1218691.0,37.2931,37.3191,37.2758,37.2845,1218691.0
2019-11-07 15:10:00,43.11,43.11,42.97,42.98,1224973.0,37.2931,37.2931,37.172,37.1806,1224973.0
2019-11-07 15:20:00,42.98,43.01,42.96,42.98,1134600.0,37.1806,37.2066,37.1633,37.1806,1134600.0
2019-11-07 15:30:00,42.98,43.07,42.97,43.06,562707.0,37.1806,37.2585,37.172,37.2498,562707.0
2019-11-07 15:40:00,43.05,43.06,43.02,43.05,881252.0,37.2412,37.2498,37.2152,37.2412,881252.0
2019-11-07 15:50:00,43.04,43.06,43.01,43.06,1707910.0,37.2325,37.2498,37.2066,37.2498,1707910.0
2019-11-08 09:30:00,42.77,42.87,42.77,42.86,740119.0,36.999,37.0855,36.999,37.0768,740119.0
2019-11-08 09:40:00,42.85,42.87,42.85,42.87,401763.0,37.0682,37.0855,37.0682,37.0855,401763.0
2019-11-08 09:50:00,42.87,42.88,42.72,42.73,1298943.0,37.0855,37.0941,36.9557,36.9644,1298943.0
2019-11-08 10:00:00,42.73,42.77,42.65,42.71,1778225.0,36.9644,36.999,36.8952,36.9471,1778225.0
2019-11-08 10:10:00,42.72,42.75,42.68,42.75,1067492.0,36.9557,36.9817,36.9211,36.9817,1067492.0
2019-11-08 10:20:00,42.75,42.76,42.72,42.76,656821.0,36.9817,36.9903,36.9557,36.9903,656821.0
2019-11-08 10:30:00,42.76,42.77,42.74,42.76,784269.0,36.9903,36.999,36.973,36.9903,784269.0
2019-11-08 10:40:00,42.76,42.8,42.75,42.77,678314.0,36.9903,37.0249,36.9817,36.999,678314.0
2019-11-08 10:50:00,42.77,42.78,42.75,42.77,309114.0,36.999,37.0076,36.9817,36.999,309114.0
2019-11-08 11:00:00,42.78,42.8,42.76,42.77,549368.0,37.0076,37.0249,36.9903,36.999,549368.0
2019-11-08 11:10:00,42.78,42.8,42.75,42.75,355204.0,37.0076,37.0249,36.9817,36.9817,355204.0
2019-11-08 11:20:00,42.76,42.76,42.71,42.73,415962.0,36.9903,36.9903,36.9471,36.9644,415962.0
2019-11-08 11:30:00,42.73,42.77,42.73,42.77,605052.0,36.9644,36.999,36.9644,36.999,605052.0
2019-11-08 11:40:00,42.77,42.79,42.75,42.77,322752.0,36.999,37.0163,36.9817,36.999,322752.0
2019-11-08 11:50:00,42.77,42.78,42.75,42.76,164307.0,36.999,37.0076,36.9817,36.9903,164307.0
2019-11-08 12:00:00,42.76,42.78,42.75,42.77,363879.0,36.9903,37.0076,36.9817,36.999,363879.0
2019-11-08 12:10:00,42.77,42.78,42.75,42.77,519653.0,36.999,37.0076,36.9817,36.999,519653.0
2019-11-08 12:20:00,42.76,42.77,42.75,42.77,217153.0,36.9903,36.999,36.9817,36.999,217153.0
2019-11-08 12:30:00,42.77,42.77,42.75,42.76,401360.0,36.999,36.999,36.9817,36.9903,401360.0
2019-11-08 12:40:00,42.76,42.76,42.74,42.75,188734.0,36.9903,36.9903,36.973,36.9817,188734.0
2019-11-08 12:50:00,42.74,42.76,42.74,42.76,305693.0,36.973,36.9903,36.973,36.9903,305693.0
2019-11-08 13:00:00,42.76,42.76,42.73,42.73,247691.0,36.9903,36.9903,36.9644,36.9644,247691.0
2019-11-08 13:10:00,42.73,42.74,42.72,42.72,268895.0,36.9644,36.973,36.9557,36.9557,268895.0
2019-11-08 13:20:00,42.72,42.73,42.69,42.7,323952.0,36.9557,36.9644,36.9298,36.9384,323952.0
2019-11-08 13:30:00,42.7,42.7,42.67,42.67,480149.0,36.9384,36.9384,36.9125,36.9125,480149.0
2019-11-08 13:40:00,42.67,42.68,42.66,42.66,395809.0,36.9125,36.9211,36.9038,36.9038,395809.0
2019-11-08 13:50:00,42.66,42.67,42.62,42.63,570288.0,36.9038,36.9125,36.8692,36.8779,570288.0
2019-11-08 14:00:00,42.63,42.65,42.62,42.65,493901.0,36.8779,36.8952,36.8692,36.8952,493901.0
2019-11-08 14:10:00,42.65,42.65,42.63,42.64,464199.0,36.8952,36.8952,36.8779,36.8865,464199.0
2019-11-08 14:20:00,42.64,42.64,42.61,42.62,240331.0,36.8865,36.8865,36.8606,36.8692,240331.0
2019-11-08 14:30:00,42.62,42.62,42.61,42.62,306066.0,36.8692,36.8692,36.8606,36.8692,306066.0
2019-11-08 14:40:00,42.61,42.62,42.6,42.61,267866.0,36.8606,36.8692,36.8519,36.8606,267866.0
2019-11-08 14:50:00,42.61,42.61,42.59,42.59,208189.0,36.8606,36.8606,36.8433,36.8433,208189.0
2019-11-08 15:00:00,42.59,42.62,42.59,42.62,722373.0,36.8433,36.8692,36.8433,36.8692,722373.0
2019-11-08 15:10:00,42.61,42.66,42.61,42.65,858728.0,36.8606,36.9038,36.8606,36.8952,858728.0
2019-11-08 15:20:00,42.65,42.66,42.63,42.65,479724.0,36.8952,36.9038,36.8779,36.8952,479724.0
2019-11-08 15:30:00,42.64,42.68,42.63,42.68,1048125.0,36.8865,36.9211,36.8779,36.9211,1048125.0
2019-11-08 15:40:00,42.67,42.68,42.65,42.67,767794.0,36.9125,36.9211,36.8952,36.9125,767794.0
2019-11-08 15:50:00,42.67,42.77,42.66,42.75,2644673.0,36.9125,36.999,36.9038,36.9817,2644673.0
2019-11-11 09:30:00,41.78,41.93,41.77,41.92,3342461.0,36.1426,36.2723,36.1339,36.2637,3342461.0
2019-11-11 09:40:00,41.92,42.0,41.89,41.98,942884.0,36.2637,36.3329,36.2377,36.3156,942884.0
2019-11-11 09:50:00,41.98,42.0,41.95,41.99,1093392.0,36.3156,36.3329,36.2896,36.3242,1093392.0
2019-11-11 10:00:00,42.0,42.01,41.97,41.99,484560.0,36.3329,36.3415,36.3069,36.3242,484560.0
2019-11-11 10:10:00,41.98,42.01,41.97,42.01,293933.0,36.3156,36.3415,36.3069,36.3415,293933.0
2019-11-11 10:20:00,42.01,42.03,41.99,42.0,368554.0,36.3415,36.3588,36.3242,36.3329,368554.0
2019-11-11 10:30:00,42.01,42.02,42.0,42.02,168339.0,36.3415,36.3502,36.3329,36.3502,168339.0
2019-11-11 10:40:00,42.02,42.03,42.01,42.02,305711.0,36.3502,36.3588,36.3415,36.3502,305711.0
2019-11-11 10:50:00,42.02,42.02,42.01,42.02,204518.0,36.3502,36.3502,36.3415,36.3502,204518.0
2019-11-11 11:00:00,42.02,42.06,42.01,42.05,462270.0,36.3502,36.3848,36.3415,36.3761,462270.0
2019-11-11 11:10:00,42.05,42.06,42.02,42.04,496296.0,36.3761,36.3848,36.3502,36.3675,496296.0
2019-11-11 11:20:00,42.04,42.04,41.99,42.0,498068.0,36.3675,36.3675,36.3242,36.3329,498068.0
2019-11-11 11:30:00,42.0,42.04,42.0,42.03,260187.0,36.3329,36.3675,36.3329,36.3588,260187.0
2019-11-11 11:40:00,42.02,42.05,42.02,42.03,148177.0,36.3502,36.3761,36.3502,36.3588,148177.0
2019-11-11 11:50:00,42.03,42.04,42.01,42.04,294881.0,36.3588,36.3675,36.3415,36.3675,294881.0
2019-11-11 12:00:00,42.04,42.05,42.01,42.02,300728.0,36.3675,36.3761,36.3415,36.3502,300728.0
2019-11-11 12:10:00,42.01,42.04,42.01,42.03,173735.0,36.3415,36.3675,36.3415,36.3588,173735.0
2019-11-11 12:20:00,42.04,42.04,42.02,42.04,185117.0,36.3675,36.3675,36.3502,36.3675,185117.0
2019-11-11 12:30:00,42.03,42.05,42.02,42.04,300393.0,36.3588,36.3761,36.3502,36.3675,300393.0
2019-11-11 12:40:00,42.04,42.05,42.03,42.04,405193.0,36.3675,36.3761,36.3588,36.3675,405193.0
2019-11-11 12:50:00,42.04,42.05,42.03,42.05,188058.0,36.3675,36.3761,36.3588,36.3761,188058.0
2019-11-11 13:00:00,42.05,42.05,42.04,42.04,60259.0,36.3761,36.3761,36.3675,36.3675,60259.0
2019-11-11 13:10:00,42.05,42.05,42.03,42.03,91468.0,36.3761,36.3761,36.3588,36.3588,91468.0
2019-11-11 13:20:00,42.04,42.05,42.03,42.05,77507.0,36.3675,36.3761,36.3588,36.3761,77507.0
2019-11-11 13:30:00,42.05,42.06,42.04,42.05,91839.0,36.3761,36.3848,36.3675,36.3761,91839.0
2019-11-11 13:40:00,42.05,42.08,42.05,42.05,242676.0,36.3761,36.4021,36.3761,36.3761,242676.0
2019-11-11 13:50:00,42.05,42.09,42.05,42.07,629492.0,36.3761,36.4107,36.3761,36.3934,629492.0
2019-11-11 14:00:00,42.07,42.08,42.06,42.07,169587.0,36.3934,36.4021,36.3848,36.3934,169587.0
2019-11-11 14:10:00,42.07,42.08,42.07,42.08,71985.0,36.3934,36.4021,36.3934,36.4021,71985.0
2019-11-11 14:20:00,42.08,42.08,42.06,42.06,231399.0,36.4021,36.4021,36.3848,36.3848,231399.0
2019-11-11 14:30:00,42.06,42.07,42.06,42.06,89136.0,36.3848,36.3934,36.3848,36.3848,89136.0
2019-11-11 14:40:00,42.07,42.07,42.06,42.06,64076.0,36.3934,36.3934,36.3848,36.3848,64076.0
2019-11-11 14:50:00,42.06,42.08,42.06,42.07,193439.0,36.3848,36.4021,36.3848,36.3934,193439.0
2019-11-11 15:00:00,42.07,42.07,42.06,42.07,161988.0,36.3934,36.3934,36.3848,36.3934,161988.0
2019-11-11 15:10:00,42.06,42.07,42.05,42.05,181645.0,36.3848,36.3934,36.3761,36.3761,181645.0
2019-11-11 15:20:00,42.05,42.06,42.03,42.05,219656.0,36.3761,36.3848,36.3588,36.3761,219656.0
2019-11-11 15:30:00,42.05,42.06,42.04,42.04,283932.0,36.3761,36.3848,36.3675,36.3675,283932.0
2019-11-11 15:40:00,42.04,42.05,42.03,42.04,513853.0,36.3675,36.3761,36.3588,36.3675,513853.0
2019-11-11 15:50:00,42.04,42.07,41.98,42.04,4179756.0,36.3675,36.3934,36.3156,36.3675,4179756.0
2019-11-12 09:30:00,41.88,41.92,41.85,41.87,440471.0,36.2291,36.2637,36.2031,36.2204,440471.0
2019-11-12 09:40:00,41.86,41.87,41.8,41.87,2978690.0,36.2118,36.2204,36.1599,36.2204,2978690.0
2019-11-12 09:50:00,41.86,41.87,41.81,41.82,964736.0,36.2118,36.2204,36.1685,36.1772,964736.0
2019-11-12 10:00:00,41.83,41.86,41.8,41.85,793192.0,36.1858,36.2118,36.1599,36.2031,793192.0
2019-11-12 10:10:00,41.86,41.87,41.84,41.85,140911.0,36.2118,36.2204,36.1945,36.2031,140911.0
2019-11-12 10:20:00,41.85,41.91,41.84,41.9,538008.0,36.2031,36.255,36.1945,36.2464,538008.0
2019-11-12 10:30:00,41.89,41.9,41.88,41.89,368238.0,36.2377,36.2464,36.2291,36.2377,368238.0
2019-11-12 10:40:00,41.89,41.91,41.87,41.91,286753.0,36.2377,36.255,36.2204,36.255,286753.0
2019-11-12 10:50:00,41.91,41.92,41.89,41.91,100515.0,36.255,36.2637,36.2377,36.255,100515.0
2019-11-12 11:00:00,41.91,41.93,41.91,41.93,233009.0,36.255,36.2723,36.255,36.2723,233009.0
2019-11-12 11:10:00,41.93,41.95,41.92,41.94,472110.0,36.2723,36.2896,36.2637,36.281,472110.0
2019-11-12 11:20:00,41.95,41.95,41.89,41.89,241701.0,36.2896,36.2896,36.2377,36.2377,241701.0
2019-11-12 11:30:00,41.9,41.91,41.87,41.87,350539.0,36.2464,36.255,36.2204,36.2204,350539.0
2019-11-12 11:40:00,41.87,41.89,41.84,41.85,377629.0,36.2204,36.2377,36.1945,36.2031,377629.0
2019-11-12 11:50:00,41.86,41.87,41.83,41.84,674347.0,36.2118,36.2204,36.1858,36.1945,674347.0
2019-11-12 12:00:00,41.84,41.86,41.82,41.84,303047.0,36.1945,36.2118,36.1772,36.1945,303047.0
2019-11-12 12:10:00,41.84,41.87,41.82,41.82,230978.0,36.1945,36.2204,36.1772,36.1772,230978.0
2019-11-12 12:20:00,41.82,41.86,41.82,41.84,192016.0,36.1772,36.2118,36.1772,36.1945,192016.0
2019-11-12 12:30:00,41.84,41.87,41.83,41.84,342745.0,36.1945,36.2204,36.1858,36.1945,342745.0
2019-11-12 12:40:00,41.85,41.85,41.8,41.81,216951.0,36.2031,36.2031,36.1599,36.1685,216951.0
2019-11-12 12:50:00,41.8,41.85,41.78,41.84,379579.0,36.1599,36.2031,36.1426,36.1945,379579.0
2019-11-12 13:00:00,41.84,41.86,41.83,41.85,41243.0,36.1945,36.2118,36.1858,36.2031,41243.0
2019-11-12 13:10:00,41.86,41.86,41.82,41.83,219685.0,36.2118,36.2118,36.1772,36.1858,219685.0
2019-11-12 13:20:00,41.83,41.83,41.76,41.77,947272.0,36.1858,36.1858,36.1253,36.1339,947272.0
2019-11-12 13:30:00,41.77,41.79,41.76,41.79,328302.0,36.1339,36.1512,36.1253,36.1512,328302.0
2019-11-12 13:40:00,41.79,41.8,41.76,41.78,1113473.0,36.1512,36.1599,36.1253,36.1426,1113473.0
2019-11-12 13:50:00,41.78,41.79,41.76,41.77,534735.0,36.1426,36.1512,36.1253,36.1339,534735.0
2019-11-12 14:00:00,41.76,41.76,41.7,41.71,579773.0,36.1253,36.1253,36.0734,36.082,579773.0
2019-11-12 14:10:00,41.7,41.71,41.66,41.71,680003.0,36.0734,36.082,36.0388,36.082,680003.0
2019-11-12 14:20:00,41.71,41.71,41.69,41.71,235952.0,36.082,36.082,36.0647,36.082,235952.0
2019-11-12 14:30:00,41.7,41.73,41.68,41.69,405108.0,36.0734,36.0993,36.0561,36.0647,405108.0
2019-11-12 14:40:00,41.69,41.7,41.66,41.66,365871.0,36.0647,36.0734,36.0388,36.0388,365871.0
2019-11-12 14:50:00,41.66,41.68,41.62,41.65,767728.0,36.0388,36.0561,36.0041,36.0301,767728.0
2019-11-12 15:00:00,41.65,41.68,41.65,41.68,816913.0,36.0301,36.0561,36.0301,36.0561,816913.0
2019-11-12 15:10:00,41.67,41.69,41.66,41.68,383756.0,36.0474,36.0647,36.0388,36.0561,383756.0
2019-11-12 15:20:00,41.68,41.7,41.67,41.68,292736.0,36.0561,36.0734,36.0474,36.0561,292736.0
2019-11-12 15:30:00,41.68,41.69,41.66,41.67,449942.0,36.0561,36.0647,36.0388,36.0474,449942.0
2019-11-12 15:40:00,41.67,41.72,41.66,41.72,1073577.0,36.0474,36.0907,36.0388,36.0907,1073577.0
2019-11-12 15:50:00,41.72,41.76,41.7,41.71,2688461.0,36.0907,36.1253,36.0734,36.082,2688461.0
2019-11-13 09:30:00,41.05,41.19,41.02,41.17,2614201.0,35.5111,35.6322,35.4851,35.6149,2614201.0
2019-11-13 09:40:00,41.17,41.18,41.1,41.11,695598.0,35.6149,35.6235,35.5543,35.563,695598.0
2019-11-13 09:50:00,41.11,41.15,41.1,41.15,635937.0,35.563,35.5976,35.5543,35.5976,635937.0
2019-11-13 10:00:00,41.15,41.19,41.13,41.19,707765.0,35.5976,35.6322,35.5803,35.6322,707765.0
2019-11-13 10:10:00,41.19,41.2,41.17,41.19,381583.0,35.6322,35.6408,35.6149,35.6322,381583.0
2019-11-13 10:20:00,41.19,41.2,41.17,41.2,385286.0,35.6322,35.6408,35.6149,35.6408,385286.0
2019-11-13 10:30:00,41.2,41.23,41.15,41.22,663491.0,35.6408,35.6668,35.5976,35.6581,663491.0
2019-11-13 10:40:00,41.23,41.24,41.2,41.22,295241.0,35.6668,35.6754,35.6408,35.6581,295241.0
2019-11-13 10:50:00,41.22,41.23,41.21,41.22,303479.0,35.6581,35.6668,35.6495,35.6581,303479.0
2019-11-13 11:00:00,41.22,41.23,41.2,41.22,867576.0,35.6581,35.6668,35.6408,35.6581,867576.0
2019-11-13 11:10:00,41.22,41.24,41.19,41.23,849952.0,35.6581,35.6754,35.6322,35.6668,849952.0
2019-11-13 11:20:00,41.23,41.24,41.21,41.22,355591.0,35.6668,35.6754,35.6495,35.6581,355591.0
2019-11-13 11:30:00,41.22,41.25,41.21,41.24,328594.0,35.6581,35.6841,35.6495,35.6754,328594.0
2019-11-13 11:40:00,41.25,41.27,41.23,41.26,243084.0,35.6841,35.7014,35.6668,35.6927,243084.0
2019-11-13 11:50:00,41.26,41.26,41.23,41.24,370398.0,35.6927,35.6927,35.6668,35.6754,370398.0
2019-11-13 12:00:00,41.24,41.25,41.19,41.19,1346570.0,35.6754,35.6841,35.6322,35.6322,1346570.0
2019-11-13 12:10:00,41.2,41.22,41.17,41.22,727878.0,35.6408,35.6581,35.6149,35.6581,727878.0
2019-11-13 12:20:00,41.22,41.24,41.22,41.23,81227.0,35.6581,35.6754,35.6581,35.6668,81227.0
2019-11-13 12:30:00,41.23,41.24,41.22,41.24,359377.0,35.6668,35.6754,35.6581,35.6754,359377.0
2019-11-13 12:40:00,41.23,41.28,41.22,41.25,885416.0,35.6668,35.71,35.6581,35.6841,885416.0
2019-11-13 12:50:00,41.25,41.26,41.23,41.24,124071.0,35.6841,35.6927,35.6668,35.6754,124071.0
2019-11-13 13:00:00,41.24,41.26,41.23,41.25,145376.0,35.6754,35.6927,35.6668,35.6841,145376.0
2019-11-13 13:10:00,41.25,41.25,41.22,41.23,147409.0,35.6841,35.6841,35.6581,35.6668,147409.0
2019-11-13 13:20:00,41.23,41.24,41.22,41.23,35589.0,35.6668,35.6754,35.6581,35.6668,35589.0
2019-11-13 13:30:00,41.23,41.24,41.22,41.23,85205.0,35.6668,35.6754,35.6581,35.6668,85205.0
2019-11-13 13:40:00,41.23,41.23,41.22,41.22,28791.0,35.6668,35.6668,35.6581,35.6581,28791.0
2019-11-13 13:50:00,41.23,41.25,41.05,41.11,2778433.0,35.6668,35.6841,35.5111,35.563,2778433.0
2019-11-13 14:00:00,41.11,41.14,41.08,41.13,937777.0,35.563,35.5889,35.537,35.5803,937777.0
2019-11-13 14:10:00,41.12,41.14,41.05,41.08,1096947.0,35.5716,35.5889,35.5111,35.537,1096947.0
2019-11-13 14:20:00,41.09,41.1,41.05,41.07,396383.0,35.5457,35.5543,35.5111,35.5284,396383.0
2019-11-13 14:30:00,41.07,41.11,41.07,41.09,570498.0,35.5284,35.563,35.5284,35.5457,570498.0
2019-11-13 14:40:00,41.09,41.13,41.09,41.11,245001.0,35.5457,35.5803,35.5457,35.563,245001.0
2019-11-13 14:50:00,41.11,41.13,41.1,41.13,161432.0,35.563,35.5803,35.5543,35.5803,161432.0
2019-11-13 15:00:00,41.13,41.16,41.12,41.15,412104.0,35.5803,35.6062,35.5716,35.5976,412104.0
2019-11-13 15:10:00,41.14,41.15,41.11,41.14,286749.0,35.5889,35.5976,35.563,35.5889,286749.0
2019-11-13 15:20:00,41.14,41.15,41.13,41.13,390038.0,35.5889,35.5976,35.5803,35.5803,390038.0
2019-11-13 15:30:00,41.13,41.15,41.12,41.12,379643.0,35.5803,35.5976,35.5716,35.5716,379643.0
2019-11-13 15:40:00,41.13,41.16,41.12,41.13,640518.0,35.5803,35.6062,35.5716,35.5803,640518.0
2019-11-13 15:50:00,41.13,41.18,41.12,41.14,2603567.0,35.5803,35.6235,35.5716,35.5889,2603567.0
2019-11-14 09:30:00,40.98,41.05,40.96,41.04,903226.0,35.4505,35.5111,35.4332,35.5024,903226.0
2019-11-14 09:40:00,41.04,41.04,41.0,41.02,445732.0,35.5024,35.5024,35.4678,35.4851,445732.0
2019-11-14 09:50:00,41.02,41.04,41.01,41.03,266284.0,35.4851,35.5024,35.4765,35.4938,266284.0
2019-11-14 10:00:00,41.02,41.06,41.02,41.05,333591.0,35.4851,35.5197,35.4851,35.5111,333591.0
2019-11-14 10:10:00,41.05,41.07,41.04,41.07,507803.0,35.5111,35.5284,35.5024,35.5284,507803.0
2019-11-14 10:20:00,41.07,41.08,41.03,41.04,282450.0,35.5284,35.537,35.4938,35.5024,282450.0
2019-11-14 10:30:00,41.03,41.04,41.01,41.02,230683.0,35.4938,35.5024,35.4765,35.4851,230683.0
2019-11-14 10:40:00,41.02,41.03,40.98,40.99,201118.0,35.4851,35.4938,35.4505,35.4592,201118.0
2019-11-14 10:50:00,40.98,41.01,40.95,40.95,578479.0,35.4505,35.4765,35.4246,35.4246,578479.0
2019-11-14 11:00:00,40.95,41.0,40.94,40.99,890545.0,35.4246,35.4678,35.4159,35.4592,890545.0
2019-11-14 11:10:00,41.0,41.01,40.98,41.0,220532.0,35.4678,35.4765,35.4505,35.4678,220532.0
2019-11-14 11:20:00,41.0,41.01,40.96,40.97,148539.0,35.4678,35.4765,35.4332,35.4419,148539.0
2019-11-14 11:30:00,40.97,40.98,40.92,40.94,820504.0,35.4419,35.4505,35.3986,35.4159,820504.0
2019-11-14 11:40:00,40.94,40.94,40.87,40.89,990088.0,35.4159,35.4159,35.3553,35.3726,990088.0
2019-11-14 11:50:00,40.88,40.9,40.86,40.89,865386.0,35.364,35.3813,35.3467,35.3726,865386.0
2019-11-14 12:00:00,40.88,40.92,40.87,40.91,210380.0,35.364,35.3986,35.3553,35.39,210380.0
2019-11-14 12:10:00,40.91,40.92,40.9,40.91,238708.0,35.39,35.3986,35.3813,35.39,238708.0
2019-11-14 12:20:00,40.91,40.93,40.9,40.93,366681.0,35.39,35.4073,35.3813,35.4073,366681.0
2019-11-14 12:30:00,40.93,40.95,40.92,40.95,58660.0,35.4073,35.4246,35.3986,35.4246,58660.0
2019-11-14 12:40:00,40.95,40.96,40.94,40.95,135338.0,35.4246,35.4332,35.4159,35.4246,135338.0
2019-11-14 12:50:00,40.95,40.96,40.93,40.96,91471.0,35.4246,35.4332,35.4073,35.4332,91471.0
2019-11-14 13:00:00,40.96,40.97,40.95,40.95,112168.0,35.4332,35.4419,35.4246,35.4246,112168.0
2019-11-14 13:10:00,40.95,40.95,40.93,40.94,163970.0,35.4246,35.4246,35.4073,35.4159,163970.0
2019-11-14 13:20:00,40.93,40.94,40.9,40.92,365163.0,35.4073,35.4159,35.3813,35.3986,365163.0
2019-11-14 13:30:00,40.91,40.94,40.91,40.93,562518.0,35.39,35.4159,35.39,35.4073,562518.0
2019-11-14 13:40:00,40.93,40.93,40.91,40.93,171026.0,35.4073,35.4073,35.39,35.4073,171026.0
2019-11-14 13:50:00,40.93,40.93,40.81,40.9,1602402.0,35.4073,35.4073,35.3034,35.3813,1602402.0
2019-11-14 14:00:00,40.9,40.95,40.89,40.94,474730.0,35.3813,35.4246,35.3726,35.4159,474730.0
2019-11-14 14:10:00,40.95,40.96,40.94,40.96,294314.0,35.4246,35.4332,35.4159,35.4332,294314.0
2019-11-14 14:20:00,40.95,40.96,40.93,40.94,303269.0,35.4246,35.4332,35.4073,35.4159,303269.0
2019-11-14 14:30:00,40.93,40.95,40.93,40.94,289649.0,35.4073,35.4246,35.4073,35.4159,289649.0
2019-11-14 14:40:00,40.94,40.94,40.9,40.93,4479427.0,35.4159,35.4159,35.3813,35.4073,4479427.0
2019-11-14 14:50:00,40.92,40.93,40.91,40.92,163292.0,35.3986,35.4073,35.39,35.3986,163292.0
2019-11-14 15:00:00,40.93,40.93,40.92,40.93,29594.0,35.4073,35.4073,35.3986,35.4073,29594.0
2019-11-14 15:10:00,40.92,40.93,40.91,40.91,117122.0,35.3986,35.4073,35.39,35.39,117122.0
2019-11-14 15:20:00,40.91,40.95,40.91,40.93,250881.0,35.39,35.4246,35.39,35.4073,250881.0
2019-11-14 15:30:00,40.94,41.0,40.93,40.99,1148679.0,35.4159,35.4678,35.4073,35.4592,1148679.0
2019-11-14 15:40:00,40.99,41.01,40.99,41.01,1214587.0,35.4592,35.4765,35.4592,35.4765,1214587.0
2019-11-14 15:50:00,41.01,41.04,41.0,41.03,1801872.0,35.4765,35.5024,35.4678,35.4938,1801872.0
2019-11-15 09:30:00,41.06,41.07,41.0,41.06,1025092.0,35.5197,35.5284,35.4678,35.5197,1025092.0
2019-11-15 09:40:00,41.07,41.08,41.04,41.05,341334.0,35.5284,35.537,35.5024,35.5111,341334.0
2019-11-15 09:50:00,41.05,41.06,41.01,41.02,717527.0,35.5111,35.5197,35.4765,35.4851,717527.0
2019-11-15 10:00:00,41.02,41.06,41.01,41.04,549562.0,35.4851,35.5197,35.4765,35.5024,549562.0
2019-11-15 10:10:00,41.04,41.07,41.02,41.07,307739.0,35.5024,35.5284,35.4851,35.5284,307739.0
2019-11-15 10:20:00,41.07,41.1,41.06,41.07,456370.0,35.5284,35.5543,35.5197,35.5284,456370.0
2019-11-15 10:30:00,41.07,41.1,41.07,41.09,244277.0,35.5284,35.5543,35.5284,35.5457,244277.0
2019-11-15 10:40:00,41.09,41.11,41.08,41.11,348938.0,35.5457,35.563,35.537,35.563,348938.0
2019-11-15 10:50:00,41.11,41.11,41.07,41.09,256239.0,35.563,35.563,35.5284,35.5457,256239.0
2019-11-15 11:00:00,41.09,41.12,41.09,41.12,279549.0,35.5457,35.5716,35.5457,35.5716,279549.0
2019-11-15 11:10:00,41.12,41.13,41.11,41.12,269917.0,35.5716,35.5803,35.563,35.5716,269917.0
2019-11-15 11:20:00,41.12,41.14,41.1,41.14,345049.0,35.5716,35.5889,35.5543,35.5889,345049.0
2019-11-15 11:30:00,41.14,41.18,41.13,41.15,1939925.0,35.5889,35.6235,35.5803,35.5976,1939925.0
2019-11-15 11:40:00,41.15,41.16,41.12,41.13,490242.0,35.5976,35.6062,35.5716,35.5803,490242.0
2019-11-15 11:50:00,41.13,41.13,41.12,41.13,153390.0,35.5803,35.5803,35.5716,35.5803,153390.0
2019-11-15 12:00:00,41.13,41.14,41.12,41.14,102203.0,35.5803,35.5889,35.5716,35.5889,102203.0
2019-11-15 12:10:00,41.14,41.15,41.13,41.15,65220.0,35.5889,35.5976,35.5803,35.5976,65220.0
2019-11-15 12:20:00,41.14,41.15,41.13,41.13,418280.0,35.5889,35.5976,35.5803,35.5803,418280.0
2019-11-15 12:30:00,41.13,41.15,41.12,41.15,161762.0,35.5803,35.5976,35.5716,35.5976,161762.0
2019-11-15 12:40:00,41.15,41.17,41.14,41.16,103522.0,35.5976,35.6149,35.5889,35.6062,103522.0
2019-11-15 12:50:00,41.16,41.17,41.13,41.14,159117.0,35.6062,35.6149,35.5803,35.5889,159117.0
2019-11-15 13:00:00,41.13,41.14,41.12,41.13,51938.0,35.5803,35.5889,35.5716,35.5803,51938.0
2019-11-15 13:10:00,41.13,41.14,41.12,41.13,28077.0,35.5803,35.5889,35.5716,35.5803,28077.0
2019-11-15 13:20:00,41.13,41.16,41.12,41.15,1495430.0,35.5803,35.6062,35.5716,35.5976,1495430.0
2019-11-15 13:30:00,41.14,41.14,41.13,41.14,238035.0,35.5889,35.5889,35.5803,35.5889,238035.0
2019-11-15 13:40:00,41.14,41.15,41.13,41.15,410201.0,35.5889,35.5976,35.5803,35.5976,410201.0
2019-11-15 13:50:00,41.15,41.15,41.14,41.15,156015.0,35.5976,35.5976,35.5889,35.5976,156015.0
2019-11-15 14:00:00,41.15,41.15,41.14,41.15,30260.0,35.5976,35.5976,35.5889,35.5976,30260.0
2019-11-15 14:10:00,41.15,41.15,41.13,41.14,117473.0,35.5976,35.5976,35.5803,35.5889,117473.0
2019-11-15 14:20:00,41.14,41.14,41.12,41.12,64889.0,35.5889,35.5889,35.5716,35.5716,64889.0
2019-11-15 14:30:00,41.12,41.13,41.11,41.12,103825.0,35.5716,35.5803,35.563,35.5716,103825.0
2019-11-15 14:40:00,41.12,41.12,41.11,41.12,62885.0,35.5716,35.5716,35.563,35.5716,62885.0
2019-11-15 14:50:00,41.12,41.12,41.11,41.12,315232.0,35.5716,35.5716,35.563,35.5716,315232.0
2019-11-15 15:00:00,41.11,41.12,41.1,41.11,116644.0,35.563,35.5716,35.5543,35.563,116644.0
2019-11-15 15:10:00,41.11,41.12,41.1,41.11,322557.0,35.563,35.5716,35.5543,35.563,322557.0
2019-11-15 15:20:00,41.11,41.11,41.1,41.1,232394.0,35.563,35.563,35.5543,35.5543,232394.0
2019-11-15 15:30:00,41.1,41.11,41.08,41.08,392506.0,35.5543,35.563,35.537,35.537,392506.0
2019-11-15 15:40:00,41.08,41.09,41.07,41.09,1248011.0,35.537,35.5457,35.5284,35.5457,1248011.0
2019-11-15 15:50:00,41.08,41.15,41.05,41.11,3317622.0,35.537,35.5976,35.5111,35.563,3317622.0
2019-11-18 09:30:00,41.35,41.38,41.3,41.31,507223.0,35.7706,35.7965,35.7273,35.736,507223.0
2019-11-18 09:40:00,41.31,41.31,41.25,41.27,623541.0,35.736,35.736,35.6841,35.7014,623541.0
2019-11-18 09:50:00,41.28,41.3,41.25,41.29,318048.0,35.71,35.7273,35.6841,35.7187,318048.0
2019-11-18 10:00:00,41.3,41.33,41.29,41.32,363190.0,35.7273,35.7533,35.7187,35.7446,363190.0
2019-11-18 10:10:00,41.32,41.34,41.28,41.29,276956.0,35.7446,35.7619,35.71,35.7187,276956.0
2019-11-18 10:20:00,41.29,41.32,41.25,41.27,174657.0,35.7187,35.7446,35.6841,35.7014,174657.0
2019-11-18 10:30:00,41.27,41.28,41.25,41.28,226452.0,35.7014,35.71,35.6841,35.71,226452.0
2019-11-18 10:40:00,41.28,41.3,41.27,41.3,68381.0,35.71,35.7273,35.7014,35.7273,68381.0
2019-11-18 10:50:00,41.3,41.31,41.29,41.31,70141.0,35.7273,35.736,35.7187,35.736,70141.0
2019-11-18 11:00:00,41.31,41.33,41.31,41.32,181297.0,35.736,35.7533,35.736,35.7446,181297.0
2019-11-18 11:10:00,41.32,41.37,41.32,41.34,446237.0,35.7446,35.7879,35.7446,35.7619,446237.0
2019-11-18 11:20:00,41.34,41.4,41.34,41.38,400680.0,35.7619,35.8138,35.7619,35.7965,400680.0
2019-11-18 11:30:00,41.38,41.41,41.37,41.4,248697.0,35.7965,35.8225,35.7879,35.8138,248697.0
2019-11-18 11:40:00,41.4,41.41,41.36,41.39,134673.0,35.8138,35.8225,35.7792,35.8052,134673.0
2019-11-18 11:50:00,41.39,41.41,41.38,41.39,234020.0,35.8052,35.8225,35.7965,35.8052,234020.0
2019-11-18 12:00:00,41.39,41.39,41.37,41.39,165389.0,35.8052,35.8052,35.7879,35.8052,165389.0
2019-11-18 12:10:00,41.39,41.39,41.37,41.38,122905.0,35.8052,35.8052,35.7879,35.7965,122905.0
2019-11-18 12:20:00,41.39,41.39,41.35,41.36,197663.0,35.8052,35.8052,35.7706,35.7792,197663.0
2019-11-18 12:30:00,41.35,41.38,41.35,41.37,116000.0,35.7706,35.7965,35.7706,35.7879,116000.0
2019-11-18 12:40:00,41.38,41.38,41.35,41.36,51758.0,35.7965,35.7965,35.7706,35.7792,51758.0
2019-11-18 12:50:00,41.36,41.37,41.35,41.37,64129.0,35.7792,35.7879,35.7706,35.7879,64129.0
2019-11-18 13:00:00,41.36,41.37,41.35,41.35,90877.0,35.7792,35.7879,35.7706,35.7706,90877.0
2019-11-18 13:10:00,41.36,41.37,41.35,41.36,32822.0,35.7792,35.7879,35.7706,35.7792,32822.0
2019-11-18 13:20:00,41.36,41.36,41.34,41.34,80896.0,35.7792,35.7792,35.7619,35.7619,80896.0
2019-11-18 13:30:00,41.34,41.35,41.28,41.3,1152747.0,35.7619,35.7706,35.71,35.7273,1152747.0
2019-11-18 13:40:00,41.3,41.33,41.29,41.3,980816.0,35.7273,35.7533,35.7187,35.7273,980816.0
2019-11-18 13:50:00,41.3,41.32,41.3,41.3,221255.0,35.7273,35.7446,35.7273,35.7273,221255.0
2019-11-18 14:00:00,41.31,41.31,41.28,41.31,163250.0,35.736,35.736,35.71,35.736,163250.0
2019-11-18 14:10:00,41.3,41.32,41.3,41.31,106969.0,35.7273,35.7446,35.7273,35.736,106969.0
2019-11-18 14:20:00,41.31,41.32,41.31,41.32,50406.0,35.736,35.7446,35.736,35.7446,50406.0
2019-11-18 14:30:00,41.31,41.32,41.31,41.32,31731.0,35.736,35.7446,35.736,35.7446,31731.0
2019-11-18 14:40:00,41.32,41.33,41.31,41.33,354191.0,35.7446,35.7533,35.736,35.7533,354191.0
2019-11-18 14:50:00,41.33,41.33,41.3,41.31,575052.0,35.7533,35.7533,35.7273,35.736,575052.0
2019-11-18 15:00:00,41.31,41.31,41.3,41.31,89677.0,35.736,35.736,35.7273,35.736,89677.0
2019-11-18 15:10:00,41.31,41.31,41.28,41.29,113565.0,35.736,35.736,35.71,35.7187,113565.0
2019-11-18 15:20:00,41.29,41.29,41.28,41.29,67875.0,35.7187,35.7187,35.71,35.7187,67875.0
2019-11-18 15:30:00,41.29,41.29,41.26,41.27,329345.0,35.7187,35.7187,35.6927,35.7014,329345.0
2019-11-18 15:40:00,41.27,41.28,41.26,41.26,584728.0,35.7014,35.71,35.6927,35.6927,584728.0
2019-11-18 15:50:00,41.26,41.28,41.25,41.27,2138459.0,35.6927,35.71,35.6841,35.7014,2138459.0
2019-11-19 09:30:00,41.83,41.86,41.72,41.74,1239433.0,36.1858,36.2118,36.0907,36.108,1239433.0
2019-11-19 09:40:00,41.74,41.76,41.71,41.76,859919.0,36.108,36.1253,36.082,36.1253,859919.0
2019-11-19 09:50:00,41.76,41.76,41.72,41.75,410455.0,36.1253,36.1253,36.0907,36.1166,410455.0
2019-11-19 10:00:00,41.75,41.76,41.66,41.66,1988950.0,36.1166,36.1253,36.0388,36.0388,1988950.0
2019-11-19 10:10:00,41.66,41.69,41.65,41.68,1454346.0,36.0388,36.0647,36.0301,36.0561,1454346.0
2019-11-19 10:20:00,41.69,41.69,41.61,41.67,2906642.0,36.0647,36.0647,35.9955,36.0474,2906642.0
2019-11-19 10:30:00,41.68,41.68,41.64,41.67,602506.0,36.0561,36.0561,36.0215,36.0474,602506.0
2019-11-19 10:40:00,41.68,41.68,41.62,41.62,533509.0,36.0561,36.0561,36.0041,36.0041,533509.0
2019-11-19 10:50:00,41.62,41.63,41.58,41.59,1402112.0,36.0041,36.0128,35.9695,35.9782,1402112.0
2019-11-19 11:00:00,41.59,41.62,41.58,41.62,226841.0,35.9782,36.0041,35.9695,36.0041,226841.0
2019-11-19 11:10:00,41.61,41.64,41.61,41.62,232380.0,35.9955,36.0215,35.9955,36.0041,232380.0
2019-11-19 11:20:00,41.63,41.66,41.61,41.65,709406.0,36.0128,36.0388,35.9955,36.0301,709406.0
2019-11-19 11:30:00,41.66,41.76,41.64,41.71,1714608.0,36.0388,36.1253,36.0215,36.082,1714608.0
2019-11-19 11:40:00,41.71,41.72,41.64,41.65,584254.0,36.082,36.0907,36.0215,36.0301,584254.0
2019-11-19 11:50:00,41.65,41.71,41.64,41.7,305590.0,36.0301,36.082,36.0215,36.0734,305590.0
2019-11-19 12:00:00,41.7,41.71,41.65,41.68,501263.0,36.0734,36.082,36.0301,36.0561,501263.0
2019-11-19 12:10:00,41.68,41.7,41.67,41.69,182248.0,36.0561,36.0734,36.0474,36.0647,182248.0
2019-11-19 12:20:00,41.69,41.71,41.68,41.7,200375.0,36.0647,36.082,36.0561,36.0734,200375.0
2019-11-19 12:30:00,41.7,41.7,41.67,41.68,147931.0,36.0734,36.0734,36.0474,36.0561,147931.0
2019-11-19 12:40:00,41.68,41.69,41.66,41.68,312218.0,36.0561,36.0647,36.0388,36.0561,312218.0
2019-11-19 12:50:00,41.68,41.69,41.67,41.68,379778.0,36.0561,36.0647,36.0474,36.0561,379778.0
2019-11-19 13:00:00,41.67,41.68,41.65,41.67,176429.0,36.0474,36.0561,36.0301,36.0474,176429.0
2019-11-19 13:10:00,41.67,41.68,41.66,41.68,131832.0,36.0474,36.0561,36.0388,36.0561,131832.0
2019-11-19 13:20:00,41.68,41.69,41.66,41.68,221848.0,36.0561,36.0647,36.0388,36.0561,221848.0
2019-11-19 13:30:00,41.68,41.69,41.66,41.68,304824.0,36.0561,36.0647,36.0388,36.0561,304824.0
2019-11-19 13:40:00,41.68,41.69,41.67,41.68,246922.0,36.0561,36.0647,36.0474,36.0561,246922.0
2019-11-19 13:50:00,41.68,41.68,41.67,41.68,332043.0,36.0561,36.0561,36.0474,36.0561,332043.0
2019-11-19 14:00:00,41.68,41.71,41.67,41.71,302189.0,36.0561,36.082,36.0474,36.082,302189.0
2019-11-19 14:10:00,41.71,41.71,41.7,41.71,81124.0,36.082,36.082,36.0734,36.082,81124.0
2019-11-19 14:20:00,41.71,41.72,41.7,41.72,63482.0,36.082,36.0907,36.0734,36.0907,63482.0
2019-11-19 14:30:00,41.72,41.72,41.69,41.7,224521.0,36.0907,36.0907,36.0647,36.0734,224521.0
2019-11-19 14:40:00,41.7,41.7,41.68,41.69,138076.0,36.0734,36.0734,36.0561,36.0647,138076.0
2019-11-19 14:50:00,41.69,41.69,41.67,41.69,259910.0,36.0647,36.0647,36.0474,36.0647,259910.0
2019-11-19 15:00:00,41.69,41.69,41.68,41.69,126285.0,36.0647,36.0647,36.0561,36.0647,126285.0
2019-11-19 15:10:00,41.68,41.69,41.66,41.68,547942.0,36.0561,36.0647,36.0388,36.0561,547942.0
2019-11-19 15:20:00,41.68,41.68,41.66,41.67,196182.0,36.0561,36.0561,36.0388,36.0474,196182.0
2019-11-19 15:30:00,41.67,41.67,41.66,41.66,287068.0,36.0474,36.0474,36.0388,36.0388,287068.0
2019-11-19 15:40:00,41.66,41.67,41.64,41.65,816955.0,36.0388,36.0474,36.0215,36.0301,816955.0
2019-11-19 15:50:00,41.65,41.68,41.62,41.66,2242303.0,36.0301,36.0561,36.0041,36.0388,2242303.0
2019-11-20 09:30:00,41.57,41.66,41.56,41.64,2701126.0,35.9609,36.0388,35.9522,36.0215,2701126.0
2019-11-20 09:40:00,41.64,41.67,41.63,41.66,304635.0,36.0215,36.0474,36.0128,36.0388,304635.0
2019-11-20 09:50:00,41.66,41.67,41.64,41.66,281211.0,36.0388,36.0474,36.0215,36.0388,281211.0
2019-11-20 10:00:00,41.67,41.68,41.65,41.65,409293.0,36.0474,36.0561,36.0301,36.0301,409293.0
2019-11-20 10:10:00,41.65,41.66,41.64,41.65,179644.0,36.0301,36.0388,36.0215,36.0301,179644.0
2019-11-20 10:20:00,41.65,41.65,41.62,41.62,365408.0,36.0301,36.0301,36.0041,36.0041,365408.0
2019-11-20 10:30:00,41.63,41.68,41.63,41.66,254033.0,36.0128,36.0561,36.0128,36.0388,254033.0
2019-11-20 10:40:00,41.66,41.67,41.63,41.66,1052122.0,36.0388,36.0474,36.0128,36.0388,1052122.0
2019-11-20 10:50:00,41.66,41.68,41.64,41.64,225832.0,36.0388,36.0561,36.0215,36.0215,225832.0
2019-11-20 11:00:00,41.65,41.67,41.64,41.66,211659.0,36.0301,36.0474,36.0215,36.0388,211659.0
2019-11-20 11:10:00,41.66,41.67,41.63,41.65,128103.0,36.0388,36.0474,36.0128,36.0301,128103.0
2019-11-20 11:20:00,41.66,41.68,41.65,41.66,233813.0,36.0388,36.0561,36.0301,36.0388,233813.0
2019-11-20 11:30:00,41.66,41.66,41.63,41.65,153270.0,36.0388,36.0388,36.0128,36.0301,153270.0
2019-11-20 11:40:00,41.65,41.65,41.62,41.63,104985.0,36.0301,36.0301,36.0041,36.0128,104985.0
2019-11-20 11:50:00,41.63,41.64,41.6,41.6,196143.0,36.0128,36.0215,35.9868,35.9868,196143.0
2019-11-20 12:00:00,41.61,41.62,41.6,41.62,203340.0,35.9955,36.0041,35.9868,36.0041,203340.0
2019-11-20 12:10:00,41.62,41.63,41.6,41.62,138234.0,36.0041,36.0128,35.9868,36.0041,138234.0
2019-11-20 12:20:00,41.62,41.62,41.6,41.61,70479.0,36.0041,36.0041,35.9868,35.9955,70479.0
2019-11-20 12:30:00,41.61,41.61,41.59,41.6,70220.0,35.9955,35.9955,35.9782,35.9868,70220.0
2019-11-20 12:40:00,41.6,41.6,41.58,41.58,59127.0,35.9868,35.9868,35.9695,35.9695,59127.0
2019-11-20 12:50:00,41.59,41.59,41.36,41.43,2326042.0,35.9782,35.9782,35.7792,35.8398,2326042.0
2019-11-20 13:00:00,41.43,41.47,41.37,41.38,791899.0,35.8398,35.8744,35.7879,35.7965,791899.0
2019-11-20 13:10:00,41.37,41.38,41.29,41.3,735208.0,35.7879,35.7965,35.7187,35.7273,735208.0
2019-11-20 13:20:00,41.31,41.37,41.31,41.34,286248.0,35.736,35.7879,35.736,35.7619,286248.0
2019-11-20 13:30:00,41.34,41.35,41.3,41.31,417902.0,35.7619,35.7706,35.7273,35.736,417902.0
2019-11-20 13:40:00,41.32,41.34,41.3,41.32,293645.0,35.7446,35.7619,35.7273,35.7446,293645.0
2019-11-20 13:50:00,41.32,41.41,41.31,41.39,1611957.0,35.7446,35.8225,35.736,35.8052,1611957.0
2019-11-20 14:00:00,41.39,41.42,41.37,41.39,327170.0,35.8052,35.8311,35.7879,35.8052,327170.0
2019-11-20 14:10:00,41.39,41.42,41.39,41.41,142878.0,35.8052,35.8311,35.8052,35.8225,142878.0
2019-11-20 14:20:00,41.41,41.43,41.39,41.42,161609.0,35.8225,35.8398,35.8052,35.8311,161609.0
2019-11-20 14:30:00,41.41,41.44,41.41,41.43,167673.0,35.8225,35.8484,35.8225,35.8398,167673.0
2019-11-20 14:40:00,41.43,41.44,41.41,41.43,174843.0,35.8398,35.8484,35.8225,35.8398,174843.0
2019-11-20 14:50:00,41.43,41.44,41.41,41.43,514318.0,35.8398,35.8484,35.8225,35.8398,514318.0
2019-11-20 15:00:00,41.43,41.44,41.41,41.43,144133.0,35.8398,35.8484,35.8225,35.8398,144133.0
2019-11-20 15:10:00,41.43,41.44,41.42,41.42,96846.0,35.8398,35.8484,35.8311,35.8311,96846.0
2019-11-20 15:20:00,41.42,41.44,41.41,41.42,169724.0,35.8311,35.8484,35.8225,35.8311,169724.0
2019-11-20 15:30:00,41.42,41.43,41.4,41.41,406492.0,35.8311,35.8398,35.8138,35.8225,406492.0
2019-11-20 15:40:00,41.41,41.45,41.4,41.45,1026612.0,35.8225,35.8571,35.8138,35.8571,1026612.0
2019-11-20 15:50:00,41.45,41.49,41.43,41.46,2331495.0,35.8571,35.8917,35.8398,35.8657,2331495.0
2019-11-21 09:30:00,41.22,41.26,41.18,41.21,1465165.0,35.6581,35.6927,35.6235,35.6495,1465165.0
2019-11-21 09:40:00,41.21,41.22,41.17,41.22,885303.0,35.6495,35.6581,35.6149,35.6581,885303.0
2019-11-21 09:50:00,41.21,41.24,41.21,41.23,237873.0,35.6495,35.6754,35.6495,35.6668,237873.0
2019-11-21 10:00:00,41.22,41.26,41.21,41.26,629555.0,35.6581,35.6927,35.6495,35.6927,629555.0
2019-11-21 10:10:00,41.26,41.26,41.17,41.17,653908.0,35.6927,35.6927,35.6149,35.6149,653908.0
2019-11-21 10:20:00,41.17,41.18,41.12,41.13,446989.0,35.6149,35.6235,35.5716,35.5803,446989.0
2019-11-21 10:30:00,41.13,41.15,41.11,41.15,372453.0,35.5803,35.5976,35.563,35.5976,372453.0
2019-11-21 10:40:00,41.15,41.2,41.14,41.2,277869.0,35.5976,35.6408,35.5889,35.6408,277869.0
2019-11-21 10:50:00,41.2,41.21,41.17,41.2,243163.0,35.6408,35.6495,35.6149,35.6408,243163.0
2019-11-21 11:00:00,41.19,41.27,41.18,41.24,451152.0,35.6322,35.7014,35.6235,35.6754,451152.0
2019-11-21 11:10:00,41.24,41.24,41.21,41.22,241949.0,35.6754,35.6754,35.6495,35.6581,241949.0
2019-11-21 11:20:00,41.21,41.24,41.21,41.22,319444.0,35.6495,35.6754,35.6495,35.6581,319444.0
2019-11-21 11:30:00,41.22,41.22,41.17,41.19,390768.0,35.6581,35.6581,35.6149,35.6322,390768.0
2019-11-21 11:40:00,41.2,41.22,41.19,41.21,304909.0,35.6408,35.6581,35.6322,35.6495,304909.0
2019-11-21 11:50:00,41.21,41.21,41.17,41.17,162907.0,35.6495,35.6495,35.6149,35.6149,162907.0
2019-11-21 12:00:00,41.17,41.2,41.16,41.2,248389.0,35.6149,35.6408,35.6062,35.6408,248389.0
2019-11-21 12:10:00,41.2,41.21,41.19,41.21,136600.0,35.6408,35.6495,35.6322,35.6495,136600.0
2019-11-21 12:20:00,41.2,41.22,41.2,41.22,139135.0,35.6408,35.6581,35.6408,35.6581,139135.0
2019-11-21 12:30:00,41.22,41.24,41.21,41.24,69012.0,35.6581,35.6754,35.6495,35.6754,69012.0
2019-11-21 12:40:00,41.24,41.24,41.21,41.22,95147.0,35.6754,35.6754,35.6495,35.6581,95147.0
2019-11-21 12:50:00,41.22,41.24,41.21,41.23,294858.0,35.6581,35.6754,35.6495,35.6668,294858.0
2019-11-21 13:00:00,41.23,41.24,41.22,41.23,103157.0,35.6668,35.6754,35.6581,35.6668,103157.0
2019-11-21 13:10:00,41.24,41.24,41.22,41.23,97343.0,35.6754,35.6754,35.6581,35.6668,97343.0
2019-11-21 13:20:00,41.23,41.23,41.22,41.22,52350.0,35.6668,35.6668,35.6581,35.6581,52350.0
2019-11-21 13:30:00,41.23,41.23,41.21,41.22,117142.0,35.6668,35.6668,35.6495,35.6581,117142.0
2019-11-21 13:40:00,41.21,41.22,41.2,41.22,198666.0,35.6495,35.6581,35.6408,35.6581,198666.0
2019-11-21 13:50:00,41.22,41.22,41.21,41.22,95302.0,35.6581,35.6581,35.6495,35.6581,95302.0
2019-11-21 14:00:00,41.22,41.24,41.18,41.21,291180.0,35.6581,35.6754,35.6235,35.6495,291180.0
2019-11-21 14:10:00,41.21,41.22,41.2,41.22,197802.0,35.6495,35.6581,35.6408,35.6581,197802.0
2019-11-21 14:20:00,41.22,41.31,41.21,41.3,3362033.0,35.6581,35.736,35.6495,35.7273,3362033.0
2019-11-21 14:30:00,41.31,41.32,41.3,41.32,353360.0,35.736,35.7446,35.7273,35.7446,353360.0
2019-11-21 14:40:00,41.32,41.33,41.31,41.33,53515.0,35.7446,35.7533,35.736,35.7533,53515.0
2019-11-21 14:50:00,41.32,41.33,41.31,41.33,76669.0,35.7446,35.7533,35.736,35.7533,76669.0
2019-11-21 15:00:00,41.33,41.34,41.31,41.32,255528.0,35.7533,35.7619,35.736,35.7446,255528.0
2019-11-21 15:10:00,41.32,41.32,41.31,41.31,89747.0,35.7446,35.7446,35.736,35.736,89747.0
2019-11-21 15:20:00,41.31,41.33,41.3,41.32,324684.0,35.736,35.7533,35.7273,35.7446,324684.0
2019-11-21 15:30:00,41.33,41.35,41.32,41.34,466652.0,35.7533,35.7706,35.7446,35.7619,466652.0
2019-11-21 15:40:00,41.34,41.34,41.32,41.33,823409.0,35.7619,35.7619,35.7446,35.7533,823409.0
2019-11-21 15:50:00,41.33,41.38,41.31,41.37,3246655.0,35.7533,35.7965,35.736,35.7879,3246655.0
2019-11-22 09:30:00,41.43,41.44,41.37,41.41,521101.0,35.8398,35.8484,35.7879,35.8225,521101.0
2019-11-22 09:40:00,41.4,41.42,41.38,41.41,281847.0,35.8138,35.8311,35.7965,35.8225,281847.0
2019-11-22 09:50:00,41.41,41.42,41.39,41.4,194782.0,35.8225,35.8311,35.8052,35.8138,194782.0
2019-11-22 10:00:00,41.39,41.41,41.35,41.36,237631.0,35.8052,35.8225,35.7706,35.7792,237631.0
2019-11-22 10:10:00,41.36,41.36,41.34,41.34,483794.0,35.7792,35.7792,35.7619,35.7619,483794.0
2019-11-22 10:20:00,41.35,41.37,41.32,41.32,124446.0,35.7706,35.7879,35.7446,35.7446,124446.0
2019-11-22 10:30:00,41.32,41.33,41.26,41.28,1601954.0,35.7446,35.7533,35.6927,35.71,1601954.0
2019-11-22 10:40:00,41.27,41.28,41.24,41.26,1003265.0,35.7014,35.71,35.6754,35.6927,1003265.0
2019-11-22 10:50:00,41.26,41.26,41.2,41.23,802882.0,35.6927,35.6927,35.6408,35.6668,802882.0
2019-11-22 11:00:00,41.23,41.25,41.2,41.25,735458.0,35.6668,35.6841,35.6408,35.6841,735458.0
2019-11-22 11:10:00,41.25,41.25,41.23,41.23,237933.0,35.6841,35.6841,35.6668,35.6668,237933.0
2019-11-22 11:20:00,41.23,41.27,41.23,41.25,195455.0,35.6668,35.7014,35.6668,35.6841,195455.0
2019-11-22 11:30:00,41.25,41.28,41.25,41.27,112080.0,35.6841,35.71,35.6841,35.7014,112080.0
2019-11-22 11:40:00,41.27,41.28,41.26,41.27,88009.0,35.7014,35.71,35.6927,35.7014,88009.0
2019-11-22 11:50:00,41.28,41.28,41.25,41.25,209537.0,35.71,35.71,35.6841,35.6841,209537.0
2019-11-22 12:00:00,41.25,41.28,41.24,41.27,93675.0,35.6841,35.71,35.6754,35.7014,93675.0
2019-11-22 12:10:00,41.27,41.28,41.25,41.25,88785.0,35.7014,35.71,35.6841,35.6841,88785.0
2019-11-22 12:20:00,41.26,41.28,41.25,41.27,57656.0,35.6927,35.71,35.6841,35.7014,57656.0
2019-11-22 12:30:00,41.27,41.28,41.25,41.25,110323.0,35.7014,35.71,35.6841,35.6841,110323.0
2019-11-22 12:40:00,41.26,41.26,41.25,41.25,59559.0,35.6927,35.6927,35.6841,35.6841,59559.0
2019-11-22 12:50:00,41.26,41.26,41.24,41.24,88707.0,35.6927,35.6927,35.6754,35.6754,88707.0
2019-11-22 13:00:00,41.24,41.26,41.24,41.26,119564.0,35.6754,35.6927,35.6754,35.6927,119564.0
2019-11-22 13:10:00,41.25,41.27,41.25,41.26,156407.0,35.6841,35.7014,35.6841,35.6927,156407.0
2019-11-22 13:20:00,41.26,41.27,41.25,41.25,72500.0,35.6927,35.7014,35.6841,35.6841,72500.0
2019-11-22 13:30:00,41.25,41.26,41.24,41.24,78269.0,35.6841,35.6927,35.6754,35.6754,78269.0
2019-11-22 13:40:00,41.24,41.25,41.23,41.23,51788.0,35.6754,35.6841,35.6668,35.6668,51788.0
2019-11-22 13:50:00,41.23,41.24,41.21,41.23,229331.0,35.6668,35.6754,35.6495,35.6668,229331.0
2019-11-22 14:00:00,41.23,41.24,41.22,41.23,117458.0,35.6668,35.6754,35.6581,35.6668,117458.0
2019-11-22 14:10:00,41.23,41.24,41.23,41.23,122180.0,35.6668,35.6754,35.6668,35.6668,122180.0
2019-11-22 14:20:00,41.23,41.24,41.23,41.23,48607.0,35.6668,35.6754,35.6668,35.6668,48607.0
2019-11-22 14:30:00,41.24,41.24,41.23,41.24,62892.0,35.6754,35.6754,35.6668,35.6754,62892.0
2019-11-22 14:40:00,41.23,41.25,41.23,41.24,84113.0,35.6668,35.6841,35.6668,35.6754,84113.0
2019-11-22 14:50:00,41.25,41.27,41.24,41.27,164267.0,35.6841,35.7014,35.6754,35.7014,164267.0
2019-11-22 15:00:00,41.27,41.28,41.26,41.27,418588.0,35.7014,35.71,35.6927,35.7014,418588.0
2019-11-22 15:10:00,41.27,41.28,41.26,41.28,119818.0,35.7014,35.71,35.6927,35.71,119818.0
2019-11-22 15:20:00,41.28,41.3,41.27,41.29,158313.0,35.71,35.7273,35.7014,35.7187,158313.0
2019-11-22 15:30:00,41.3,41.3,41.28,41.28,195195.0,35.7273,35.7273,35.71,35.71,195195.0
2019-11-22 15:40:00,41.29,41.29,41.26,41.29,794873.0,35.7187,35.7187,35.6927,35.7187,794873.0
2019-11-22 15:50:00,41.29,41.33,41.28,41.31,1349284.0,35.7187,35.7533,35.71,35.736,1349284.0
2019-11-25 09:30:00,41.8,41.83,41.72,41.83,865076.0,36.1599,36.1858,36.0907,36.1858,865076.0
2019-11-25 09:40:00,41.83,41.9,41.82,41.9,644494.0,36.1858,36.2464,36.1772,36.2464,644494.0
2019-11-25 09:50:00,41.89,41.92,41.88,41.9,888369.0,36.2377,36.2637,36.2291,36.2464,888369.0
2019-11-25 10:00:00,41.9,41.99,41.89,41.98,2198893.0,36.2464,36.3242,36.2377,36.3156,2198893.0
2019-11-25 10:10:00,41.99,42.02,41.98,42.02,2130631.0,36.3242,36.3502,36.3156,36.3502,2130631.0
2019-11-25 10:20:00,42.02,42.03,41.96,41.98,1343341.0,36.3502,36.3588,36.2983,36.3156,1343341.0
2019-11-25 10:30:00,41.99,42.03,41.98,42.01,454702.0,36.3242,36.3588,36.3156,36.3415,454702.0
2019-11-25 10:40:00,42.01,42.02,41.97,41.97,878724.0,36.3415,36.3502,36.3069,36.3069,878724.0
2019-11-25 10:50:00,41.98,41.98,41.96,41.97,486341.0,36.3156,36.3156,36.2983,36.3069,486341.0
2019-11-25 11:00:00,41.98,41.99,41.96,41.96,355008.0,36.3156,36.3242,36.2983,36.2983,355008.0
2019-11-25 11:10:00,41.97,41.99,41.96,41.98,295346.0,36.3069,36.3242,36.2983,36.3156,295346.0
2019-11-25 11:20:00,41.97,41.98,41.96,41.98,124231.0,36.3069,36.3156,36.2983,36.3156,124231.0
2019-11-25 11:30:00,41.98,41.98,41.93,41.94,668594.0,36.3156,36.3156,36.2723,36.281,668594.0
2019-11-25 11:40:00,41.94,41.96,41.93,41.94,450035.0,36.281,36.2983,36.2723,36.281,450035.0
2019-11-25 11:50:00,41.94,41.95,41.93,41.95,121339.0,36.281,36.2896,36.2723,36.2896,121339.0
2019-11-25 12:00:00,41.95,41.96,41.94,41.96,229623.0,36.2896,36.2983,36.281,36.2983,229623.0
2019-11-25 12:10:00,41.96,41.97,41.95,41.96,495697.0,36.2983,36.3069,36.2896,36.2983,495697.0
2019-11-25 12:20:00,41.96,41.96,41.95,41.96,61299.0,36.2983,36.2983,36.2896,36.2983,61299.0
2019-11-25 12:30:00,41.96,41.98,41.95,41.98,143925.0,36.2983,36.3156,36.2896,36.3156,143925.0
2019-11-25 12:40:00,41.98,41.98,41.97,41.98,118356.0,36.3156,36.3156,36.3069,36.3156,118356.0
2019-11-25 12:50:00,41.98,42.0,41.97,41.99,539936.0,36.3156,36.3329,36.3069,36.3242,539936.0
2019-11-25 13:00:00,41.99,42.01,41.99,42.01,178272.0,36.3242,36.3415,36.3242,36.3415,178272.0
2019-11-25 13:10:00,42.01,42.01,42.0,42.01,160356.0,36.3415,36.3415,36.3329,36.3415,160356.0
2019-11-25 13:20:00,42.01,42.01,42.0,42.01,100577.0,36.3415,36.3415,36.3329,36.3415,100577.0
2019-11-25 13:30:00,42.01,42.01,42.0,42.01,149139.0,36.3415,36.3415,36.3329,36.3415,149139.0
2019-11-25 13:40:00,42.01,42.01,42.0,42.01,511538.0,36.3415,36.3415,36.3329,36.3415,511538.0
2019-11-25 13:50:00,42.01,42.01,41.99,42.01,259672.0,36.3415,36.3415,36.3242,36.3415,259672.0
2019-11-25 14:00:00,42.01,42.01,41.99,42.0,519341.0,36.3415,36.3415,36.3242,36.3329,519341.0
2019-11-25 14:10:00,42.0,42.0,41.98,42.0,226707.0,36.3329,36.3329,36.3156,36.3329,226707.0
2019-11-25 14:20:00,42.0,42.0,41.99,42.0,195040.0,36.3329,36.3329,36.3242,36.3329,195040.0
2019-11-25 14:30:00,42.0,42.01,41.99,42.0,536198.0,36.3329,36.3415,36.3242,36.3329,536198.0
2019-11-25 14:40:00,42.01,42.01,42.0,42.01,211866.0,36.3415,36.3415,36.3329,36.3415,211866.0
2019-11-25 14:50:00,42.01,42.01,42.0,42.01,254511.0,36.3415,36.3415,36.3329,36.3415,254511.0
2019-11-25 15:00:00,42.01,42.03,42.0,42.03,244611.0,36.3415,36.3588,36.3329,36.3588,244611.0
2019-11-25 15:10:00,42.03,42.04,42.01,42.04,907024.0,36.3588,36.3675,36.3415,36.3675,907024.0
2019-11-25 15:20:00,42.04,42.06,42.03,42.05,763495.0,36.3675,36.3848,36.3588,36.3761,763495.0
2019-11-25 15:30:00,42.05,42.05,42.01,42.02,1030995.0,36.3761,36.3761,36.3415,36.3502,1030995.0
2019-11-25 15:40:00,42.02,42.02,41.99,41.99,1155359.0,36.3502,36.3502,36.3242,36.3242,1155359.0
2019-11-25 15:50:00,41.99,42.04,41.97,42.04,3118289.0,36.3242,36.3675,36.3069,36.3675,3118289.0
2019-11-26 09:30:00,41.96,41.99,41.9,41.9,642756.0,36.2983,36.3242,36.2464,36.2464,642756.0
2019-11-26 09:40:00,41.91,41.91,41.85,41.89,695157.0,36.255,36.255,36.2031,36.2377,695157.0
2019-11-26 09:50:00,41.89,41.93,41.87,41.92,847367.0,36.2377,36.2723,36.2204,36.2637,847367.0
2019-11-26 10:00:00,41.92,41.93,41.88,41.89,235857.0,36.2637,36.2723,36.2291,36.2377,235857.0
2019-11-26 10:10:00,41.9,41.91,41.88,41.9,313086.0,36.2464,36.255,36.2291,36.2464,313086.0
2019-11-26 10:20:00,41.89,41.92,41.87,41.88,489955.0,36.2377,36.2637,36.2204,36.2291,489955.0
2019-11-26 10:30:00,41.89,41.89,41.83,41.84,309090.0,36.2377,36.2377,36.1858,36.1945,309090.0
2019-11-26 10:40:00,41.84,41.88,41.84,41.86,181493.0,36.1945,36.2291,36.1945,36.2118,181493.0
2019-11-26 10:50:00,41.86,41.87,41.83,41.85,198254.0,36.2118,36.2204,36.1858,36.2031,198254.0
2019-11-26 11:00:00,41.84,41.87,41.84,41.87,197823.0,36.1945,36.2204,36.1945,36.2204,197823.0
2019-11-26 11:10:00,41.86,41.9,41.86,41.89,142881.0,36.2118,36.2464,36.2118,36.2377,142881.0
2019-11-26 11:20:00,41.88,41.91,41.86,41.87,274555.0,36.2291,36.255,36.2118,36.2204,274555.0
2019-11-26 11:30:00,41.87,41.9,41.83,41.9,942276.0,36.2204,36.2464,36.1858,36.2464,942276.0
2019-11-26 11:40:00,41.89,41.92,41.88,41.91,1000625.0,36.2377,36.2637,36.2291,36.255,1000625.0
2019-11-26 11:50:00,41.91,41.92,41.89,41.91,276356.0,36.255,36.2637,36.2377,36.255,276356.0
2019-11-26 12:00:00,41.92,41.93,41.89,41.9,167726.0,36.2637,36.2723,36.2377,36.2464,167726.0
2019-11-26 12:10:00,41.9,41.91,41.89,41.89,108378.0,36.2464,36.255,36.2377,36.2377,108378.0
2019-11-26 12:20:00,41.9,41.9,41.88,41.89,192354.0,36.2464,36.2464,36.2291,36.2377,192354.0
2019-11-26 12:30:00,41.9,41.9,41.88,41.89,197592.0,36.2464,36.2464,36.2291,36.2377,197592.0
2019-11-26 12:40:00,41.89,41.89,41.88,41.89,78824.0,36.2377,36.2377,36.2291,36.2377,78824.0
2019-11-26 12:50:00,41.89,41.89,41.87,41.88,211131.0,36.2377,36.2377,36.2204,36.2291,211131.0
2019-11-26 13:00:00,41.88,41.88,41.87,41.87,55726.0,36.2291,36.2291,36.2204,36.2204,55726.0
2019-11-26 13:10:00,41.87,41.87,41.84,41.84,146412.0,36.2204,36.2204,36.1945,36.1945,146412.0
2019-11-26 13:20:00,41.85,41.86,41.83,41.84,315151.0,36.2031,36.2118,36.1858,36.1945,315151.0
2019-11-26 13:30:00,41.84,41.85,41.82,41.84,438920.0,36.1945,36.2031,36.1772,36.1945,438920.0
2019-11-26 13:40:00,41.84,41.85,41.81,41.82,403673.0,36.1945,36.2031,36.1685,36.1772,403673.0
2019-11-26 13:50:00,41.82,41.83,41.81,41.82,307205.0,36.1772,36.1858,36.1685,36.1772,307205.0
2019-11-26 14:00:00,41.82,41.86,41.81,41.86,291664.0,36.1772,36.2118,36.1685,36.2118,291664.0
2019-11-26 14:10:00,41.86,41.88,41.85,41.88,414237.0,36.2118,36.2291,36.2031,36.2291,414237.0
2019-11-26 14:20:00,41.88,41.88,41.87,41.88,185876.0,36.2291,36.2291,36.2204,36.2291,185876.0
2019-11-26 14:30:00,41.88,41.88,41.86,41.88,245129.0,36.2291,36.2291,36.2118,36.2291,245129.0
2019-11-26 14:40:00,41.88,41.91,41.87,41.91,477992.0,36.2291,36.255,36.2204,36.255,477992.0
2019-11-26 14:50:00,41.91,41.93,41.9,41.93,448564.0,36.255,36.2723,36.2464,36.2723,448564.0
2019-11-26 15:00:00,41.93,41.93,41.9,41.91,317868.0,36.2723,36.2723,36.2464,36.255,317868.0
2019-11-26 15:10:00,41.9,41.93,41.9,41.93,440183.0,36.2464,36.2723,36.2464,36.2723,440183.0
2019-11-26 15:20:00,41.93,41.93,41.92,41.93,275653.0,36.2723,36.2723,36.2637,36.2723,275653.0
2019-11-26 15:30:00,41.92,41.96,41.92,41.96,407013.0,36.2637,36.2983,36.2637,36.2983,407013.0
2019-11-26 15:40:00,41.96,42.02,41.95,42.02,729764.0,36.2983,36.3502,36.2896,36.3502,729764.0
2019-11-26 15:50:00,42.02,42.16,42.01,42.09,6541531.0,36.3502,36.4713,36.3415,36.4107,6541531.0
2019-11-27 09:30:00,42.01,42.02,41.95,41.96,739213.0,36.3415,36.3502,36.2896,36.2983,739213.0
2019-11-27 09:40:00,41.96,41.97,41.94,41.96,272088.0,36.2983,36.3069,36.281,36.2983,272088.0
2019-11-27 09:50:00,41.96,41.99,41.95,41.98,394074.0,36.2983,36.3242,36.2896,36.3156,394074.0
2019-11-27 10:00:00,41.98,41.99,41.95,41.96,430149.0,36.3156,36.3242,36.2896,36.2983,430149.0
2019-11-27 10:10:00,41.96,41.98,41.95,41.98,224337.0,36.2983,36.3156,36.2896,36.3156,224337.0
2019-11-27 10:20:00,41.98,42.0,41.97,41.99,212816.0,36.3156,36.3329,36.3069,36.3242,212816.0
2019-11-27 10:30:00,42.0,42.01,41.98,42.0,238508.0,36.3329,36.3415,36.3156,36.3329,238508.0
2019-11-27 10:40:00,42.0,42.01,41.98,42.01,320280.0,36.3329,36.3415,36.3156,36.3415,320280.0
2019-11-27 10:50:00,42.01,42.01,41.96,41.97,242961.0,36.3415,36.3415,36.2983,36.3069,242961.0
2019-11-27 11:00:00,41.97,41.99,41.96,41.98,145402.0,36.3069,36.3242,36.2983,36.3156,145402.0
2019-11-27 11:10:00,41.98,41.99,41.96,41.97,116920.0,36.3156,36.3242,36.2983,36.3069,116920.0
2019-11-27 11:20:00,41.96,41.99,41.96,41.99,112603.0,36.2983,36.3242,36.2983,36.3242,112603.0
2019-11-27 11:30:00,41.99,42.02,41.98,42.02,212559.0,36.3242,36.3502,36.3156,36.3502,212559.0
2019-11-27 11:40:00,42.02,42.05,42.01,42.04,378292.0,36.3502,36.3761,36.3415,36.3675,378292.0
2019-11-27 11:50:00,42.04,42.06,42.03,42.06,70690.0,36.3675,36.3848,36.3588,36.3848,70690.0
2019-11-27 12:00:00,42.06,42.06,42.04,42.05,151634.0,36.3848,36.3848,36.3675,36.3761,151634.0
2019-11-27 12:10:00,42.05,42.05,42.04,42.04,27074.0,36.3761,36.3761,36.3675,36.3675,27074.0
2019-11-27 12:20:00,42.04,42.05,42.02,42.03,88293.0,36.3675,36.3761,36.3502,36.3588,88293.0
2019-11-27 12:30:00,42.03,42.05,42.03,42.05,122582.0,36.3588,36.3761,36.3588,36.3761,122582.0
2019-11-27 12:40:00,42.05,42.05,42.03,42.04,191968.0,36.3761,36.3761,36.3588,36.3675,191968.0
2019-11-27 12:50:00,42.04,42.04,42.02,42.04,132885.0,36.3675,36.3675,36.3502,36.3675,132885.0
2019-11-27 13:00:00,42.04,42.06,42.03,42.05,122135.0,36.3675,36.3848,36.3588,36.3761,122135.0
2019-11-27 13:10:00,42.05,42.06,42.04,42.05,107909.0,36.3761,36.3848,36.3675,36.3761,107909.0
2019-11-27 13:20:00,42.05,42.07,42.04,42.07,99446.0,36.3761,36.3934,36.3675,36.3934,99446.0
2019-11-27 13:30:00,42.06,42.08,42.06,42.07,250600.0,36.3848,36.4021,36.3848,36.3934,250600.0
2019-11-27 13:40:00,42.07,42.09,42.06,42.08,199623.0,36.3934,36.4107,36.3848,36.4021,199623.0
2019-11-27 13:50:00,42.09,42.1,42.06,42.07,115840.0,36.4107,36.4194,36.3848,36.3934,115840.0
2019-11-27 14:00:00,42.07,42.1,42.06,42.09,130955.0,36.3934,36.4194,36.3848,36.4107,130955.0
2019-11-27 14:10:00,42.09,42.11,42.08,42.11,101271.0,36.4107,36.428,36.4021,36.428,101271.0
2019-11-27 14:20:00,42.11,42.12,42.09,42.12,303043.0,36.428,36.4367,36.4107,36.4367,303043.0
2019-11-27 14:30:00,42.12,42.12,42.08,42.09,334971.0,36.4367,36.4367,36.4021,36.4107,334971.0
2019-11-27 14:40:00,42.09,42.09,42.08,42.09,52997.0,36.4107,36.4107,36.4021,36.4107,52997.0
2019-11-27 14:50:00,42.09,42.1,42.08,42.09,153211.0,36.4107,36.4194,36.4021,36.4107,153211.0
2019-11-27 15:00:00,42.09,42.1,42.07,42.09,389598.0,36.4107,36.4194,36.3934,36.4107,389598.0
2019-11-27 15:10:00,42.09,42.1,42.09,42.09,178264.0,36.4107,36.4194,36.4107,36.4107,178264.0
2019-11-27 15:20:00,42.09,42.1,42.09,42.09,217598.0,36.4107,36.4194,36.4107,36.4107,217598.0
2019-11-27 15:30:00,42.09,42.1,42.06,42.07,257649.0,36.4107,36.4194,36.3848,36.3934,257649.0
2019-11-27 15:40:00,42.06,42.07,42.05,42.05,350561.0,36.3848,36.3934,36.3761,36.3761,350561.0
2019-11-27 15:50:00,42.05,42.07,42.04,42.07,1663580.0,36.3761,36.3934,36.3675,36.3934,1663580.0
2019-11-29 09:30:00,40.96,40.97,40.85,40.95,3650674.0,35.4332,35.4419,35.338,35.4246,3650674.0
2019-11-29 09:40:00,40.95,40.96,40.91,40.96,1842729.0,35.4246,35.4332,35.39,35.4332,1842729.0
2019-11-29 09:50:00,40.96,41.03,40.95,41.02,1249531.0,35.4332,35.4938,35.4246,35.4851,1249531.0
2019-11-29 10:00:00,41.02,41.03,41.0,41.02,1039644.0,35.4851,35.4938,35.4678,35.4851,1039644.0
2019-11-29 10:10:00,41.02,41.03,41.01,41.02,461113.0,35.4851,35.4938,35.4765,35.4851,461113.0
2019-11-29 10:20:00,41.02,41.02,40.96,40.97,802293.0,35.4851,35.4851,35.4332,35.4419,802293.0
2019-11-29 10:30:00,40.98,40.98,40.95,40.98,266599.0,35.4505,35.4505,35.4246,35.4505,266599.0
2019-11-29 10:40:00,40.98,40.98,40.95,40.97,535898.0,35.4505,35.4505,35.4246,35.4419,535898.0
2019-11-29 10:50:00,40.97,40.97,40.95,40.97,262019.0,35.4419,35.4419,35.4246,35.4419,262019.0
2019-11-29 11:00:00,40.96,40.97,40.92,40.96,417493.0,35.4332,35.4419,35.3986,35.4332,417493.0
2019-11-29 11:10:00,40.96,41.0,40.94,41.0,540990.0,35.4332,35.4678,35.4159,35.4678,540990.0
2019-11-29 11:20:00,40.99,41.0,40.98,40.98,393297.0,35.4592,35.4678,35.4505,35.4505,393297.0
2019-11-29 11:30:00,40.98,40.98,40.95,40.97,356649.0,35.4505,35.4505,35.4246,35.4419,356649.0
2019-11-29 11:40:00,40.97,40.97,40.94,40.95,496523.0,35.4419,35.4419,35.4159,35.4246,496523.0
2019-11-29 11:50:00,40.95,40.97,40.93,40.97,596647.0,35.4246,35.4419,35.4073,35.4419,596647.0
2019-11-29 12:00:00,40.97,40.98,40.93,40.93,334609.0,35.4419,35.4505,35.4073,35.4073,334609.0
2019-11-29 12:10:00,40.94,40.95,40.92,40.92,620315.0,35.4159,35.4246,35.3986,35.3986,620315.0
2019-11-29 12:20:00,40.93,40.94,40.9,40.91,619240.0,35.4073,35.4159,35.3813,35.39,619240.0
2019-11-29 12:30:00,40.91,40.93,40.9,40.93,625636.0,35.39,35.4073,35.3813,35.4073,625636.0
2019-11-29 12:40:00,40.93,40.93,40.89,40.9,1462714.0,35.4073,35.4073,35.3726,35.3813,1462714.0
2019-11-29 12:50:00,40.9,40.97,40.89,40.94,4336873.0,35.3813,35.4419,35.3726,35.4159,4336873.0
2019-12-02 09:30:00,41.11,41.13,40.99,41.0,982399.0,35.563,35.5803,35.4592,35.4678,982399.0
2019-12-02 09:40:00,40.99,41.03,40.97,41.01,821411.0,35.4592,35.4938,35.4419,35.4765,821411.0
2019-12-02 09:50:00,41.01,41.07,41.0,41.01,651005.0,35.4765,35.5284,35.4678,35.4765,651005.0
2019-12-02 10:00:00,41.01,41.04,40.96,41.0,1130623.0,35.4765,35.5024,35.4332,35.4678,1130623.0
2019-12-02 10:10:00,40.99,41.04,40.99,41.02,299900.0,35.4592,35.5024,35.4592,35.4851,299900.0
2019-12-02 10:20:00,41.01,41.03,40.99,41.03,553084.0,35.4765,35.4938,35.4592,35.4938,553084.0
2019-12-02 10:30:00,41.03,41.03,40.94,40.98,2106219.0,35.4938,35.4938,35.4159,35.4505,2106219.0
2019-12-02 10:40:00,40.98,41.04,40.97,41.03,419630.0,35.4505,35.5024,35.4419,35.4938,419630.0
2019-12-02 10:50:00,41.02,41.03,40.98,41.01,872164.0,35.4851,35.4938,35.4505,35.4765,872164.0
2019-12-02 11:00:00,41.01,41.03,40.96,40.98,254512.0,35.4765,35.4938,35.4332,35.4505,254512.0
2019-12-02 11:10:00,40.98,41.01,40.97,41.01,447159.0,35.4505,35.4765,35.4419,35.4765,447159.0
2019-12-02 11:20:00,41.01,41.06,41.01,41.06,519250.0,35.4765,35.5197,35.4765,35.5197,519250.0
2019-12-02 11:30:00,41.05,41.06,40.97,41.01,479075.0,35.5111,35.5197,35.4419,35.4765,479075.0
2019-12-02 11:40:00,41.02,41.03,41.0,41.02,252522.0,35.4851,35.4938,35.4678,35.4851,252522.0
2019-12-02 11:50:00,41.02,41.03,41.01,41.03,347750.0,35.4851,35.4938,35.4765,35.4938,347750.0
2019-12-02 12:00:00,41.02,41.04,41.01,41.03,577315.0,35.4851,35.5024,35.4765,35.4938,577315.0
2019-12-02 12:10:00,41.03,41.05,41.02,41.04,289934.0,35.4938,35.5111,35.4851,35.5024,289934.0
2019-12-02 12:20:00,41.04,41.07,40.87,41.01,1602915.0,35.5024,35.5284,35.3553,35.4765,1602915.0
2019-12-02 12:30:00,41.01,41.02,40.97,40.99,391360.0,35.4765,35.4851,35.4419,35.4592,391360.0
2019-12-02 12:40:00,40.99,41.02,40.97,40.97,206244.0,35.4592,35.4851,35.4419,35.4419,206244.0
2019-12-02 12:50:00,40.98,41.01,40.96,40.98,188633.0,35.4505,35.4765,35.4332,35.4505,188633.0
2019-12-02 13:00:00,40.98,41.01,40.97,41.01,137775.0,35.4505,35.4765,35.4419,35.4765,137775.0
2019-12-02 13:10:00,41.01,41.02,40.99,41.0,221269.0,35.4765,35.4851,35.4592,35.4678,221269.0
2019-12-02 13:20:00,41.0,41.03,40.99,41.02,249786.0,35.4678,35.4938,35.4592,35.4851,249786.0
2019-12-02 13:30:00,41.02,41.02,40.99,41.0,105708.0,35.4851,35.4851,35.4592,35.4678,105708.0
2019-12-02 13:40:00,40.99,41.01,40.98,41.01,166351.0,35.4592,35.4765,35.4505,35.4765,166351.0
2019-12-02 13:50:00,41.01,41.01,41.0,41.0,133857.0,35.4765,35.4765,35.4678,35.4678,133857.0
2019-12-02 14:00:00,41.0,41.01,40.99,41.01,131281.0,35.4678,35.4765,35.4592,35.4765,131281.0
2019-12-02 14:10:00,41.01,41.02,40.99,41.0,243398.0,35.4765,35.4851,35.4592,35.4678,243398.0
2019-12-02 14:20:00,41.0,41.01,40.99,41.01,56538.0,35.4678,35.4765,35.4592,35.4765,56538.0
2019-12-02 14:30:00,41.01,41.02,41.0,41.01,261785.0,35.4765,35.4851,35.4678,35.4765,261785.0
2019-12-02 14:40:00,41.01,41.02,41.0,41.02,39113.0,35.4765,35.4851,35.4678,35.4851,39113.0
2019-12-02 14:50:00,41.01,41.02,40.97,40.98,705189.0,35.4765,35.4851,35.4419,35.4505,705189.0
2019-12-02 15:00:00,40.99,41.0,40.95,40.96,469600.0,35.4592,35.4678,35.4246,35.4332,469600.0
2019-12-02 15:10:00,40.96,40.97,40.95,40.96,643005.0,35.4332,35.4419,35.4246,35.4332,643005.0
2019-12-02 15:20:00,40.96,40.96,40.92,40.94,660996.0,35.4332,35.4332,35.3986,35.4159,660996.0
2019-12-02 15:30:00,40.94,40.95,40.92,40.94,1031081.0,35.4159,35.4246,35.3986,35.4159,1031081.0
2019-12-02 15:40:00,40.94,40.94,40.91,40.93,949939.0,35.4159,35.4159,35.39,35.4073,949939.0
2019-12-02 15:50:00,40.92,40.97,40.9,40.96,2577146.0,35.3986,35.4419,35.3813,35.4332,2577146.0
2019-12-03 09:30:00,40.58,40.62,40.42,40.48,2965958.0,35.1045,35.1391,34.9661,35.018,2965958.0
2019-12-03 09:40:00,40.47,40.53,40.38,40.39,3406884.0,35.0093,35.0612,34.9315,34.9401,3406884.0
2019-12-03 09:50:00,40.38,40.51,40.36,40.48,1575326.0,34.9315,35.0439,34.9142,35.018,1575326.0
2019-12-03 10:00:00,40.47,40.51,40.45,40.46,1767694.0,35.0093,35.0439,34.992,35.0007,1767694.0
2019-12-03 10:10:00,40.46,40.6,40.44,40.59,1038891.0,35.0007,35.1218,34.9834,35.1131,1038891.0
2019-12-03 10:20:00,40.58,40.59,40.53,40.54,445001.0,35.1045,35.1131,35.0612,35.0699,445001.0
2019-12-03 10:30:00,40.54,40.59,40.53,40.58,665914.0,35.0699,35.1131,35.0612,35.1045,665914.0
2019-12-03 10:40:00,40.58,40.6,40.49,40.49,1510561.0,35.1045,35.1218,35.0266,35.0266,1510561.0
2019-12-03 10:50:00,40.49,40.52,40.47,40.49,571943.0,35.0266,35.0526,35.0093,35.0266,571943.0
2019-12-03 11:00:00,40.5,40.52,40.46,40.51,453454.0,35.0353,35.0526,35.0007,35.0439,453454.0
2019-12-03 11:10:00,40.52,40.57,40.49,40.57,885618.0,35.0526,35.0958,35.0266,35.0958,885618.0
2019-12-03 11:20:00,40.57,40.57,40.53,40.55,482536.0,35.0958,35.0958,35.0612,35.0785,482536.0
2019-12-03 11:30:00,40.55,40.55,40.5,40.55,315923.0,35.0785,35.0785,35.0353,35.0785,315923.0
2019-12-03 11:40:00,40.55,40.56,40.49,40.5,256920.0,35.0785,35.0872,35.0266,35.0353,256920.0
2019-12-03 11:50:00,40.5,40.51,40.47,40.51,281115.0,35.0353,35.0439,35.0093,35.0439,281115.0
2019-12-03 12:00:00,40.51,40.53,40.49,40.52,405809.0,35.0439,35.0612,35.0266,35.0526,405809.0
2019-12-03 12:10:00,40.52,40.55,40.51,40.54,195475.0,35.0526,35.0785,35.0439,35.0699,195475.0
2019-12-03 12:20:00,40.54,40.56,40.54,40.55,236130.0,35.0699,35.0872,35.0699,35.0785,236130.0
2019-12-03 12:30:00,40.55,40.58,40.55,40.58,240401.0,35.0785,35.1045,35.0785,35.1045,240401.0
2019-12-03 12:40:00,40.58,40.58,40.55,40.58,151406.0,35.1045,35.1045,35.0785,35.1045,151406.0
2019-12-03 12:50:00,40.58,40.59,40.57,40.59,186000.0,35.1045,35.1131,35.0958,35.1131,186000.0
2019-12-03 13:00:00,40.59,40.61,40.57,40.58,334261.0,35.1131,35.1304,35.0958,35.1045,334261.0
2019-12-03 13:10:00,40.57,40.58,40.56,40.57,161366.0,35.0958,35.1045,35.0872,35.0958,161366.0
2019-12-03 13:20:00,40.57,40.58,40.55,40.58,303610.0,35.0958,35.1045,35.0785,35.1045,303610.0
2019-12-03 13:30:00,40.58,40.6,40.56,40.59,526441.0,35.1045,35.1218,35.0872,35.1131,526441.0
2019-12-03 13:40:00,40.59,40.6,40.56,40.57,447344.0,35.1131,35.1218,35.0872,35.0958,447344.0
2019-12-03 13:50:00,40.57,40.58,40.55,40.57,337949.0,35.0958,35.1045,35.0785,35.0958,337949.0
2019-12-03 14:00:00,40.57,40.59,40.56,40.57,242130.0,35.0958,35.1131,35.0872,35.0958,242130.0
2019-12-03 14:10:00,40.57,40.59,40.56,40.59,330326.0,35.0958,35.1131,35.0872,35.1131,330326.0
2019-12-03 14:20:00,40.58,40.59,40.56,40.59,202239.0,35.1045,35.1131,35.0872,35.1131,202239.0
2019-12-03 14:30:00,40.58,40.6,40.57,40.59,347317.0,35.1045,35.1218,35.0958,35.1131,347317.0
2019-12-03 14:40:00,40.59,40.59,40.58,40.58,282645.0,35.1131,35.1131,35.1045,35.1045,282645.0
2019-12-03 14:50:00,40.59,40.59,40.57,40.58,79274.0,35.1131,35.1131,35.0958,35.1045,79274.0
2019-12-03 15:00:00,40.59,40.59,40.55,40.57,352120.0,35.1131,35.1131,35.0785,35.0958,352120.0
2019-12-03 15:10:00,40.56,40.61,40.56,40.59,190942.0,35.0872,35.1304,35.0872,35.1131,190942.0
2019-12-03 15:20:00,40.6,40.66,40.59,40.64,490166.0,35.1218,35.1737,35.1131,35.1564,490166.0
2019-12-03 15:30:00,40.65,40.66,40.63,40.65,495126.0,35.165,35.1737,35.1477,35.165,495126.0
2019-12-03 15:40:00,40.65,40.65,40.63,40.65,315460.0,35.165,35.165,35.1477,35.165,315460.0
2019-12-03 15:50:00,40.65,40.71,40.63,40.71,1518353.0,35.165,35.2169,35.1477,35.2169,1518353.0
2019-12-04 09:30:00,40.91,40.97,40.85,40.95,1103844.0,35.39,35.4419,35.338,35.4246,1103844.0
2019-12-04 09:40:00,40.95,40.96,40.88,40.93,756479.0,35.4246,35.4332,35.364,35.4073,756479.0
2019-12-04 09:50:00,40.93,40.93,40.9,40.9,681472.0,35.4073,35.4073,35.3813,35.3813,681472.0
2019-12-04 10:00:00,40.9,40.94,40.88,40.88,586500.0,35.3813,35.4159,35.364,35.364,586500.0
2019-12-04 10:10:00,40.88,40.9,40.86,40.9,419723.0,35.364,35.3813,35.3467,35.3813,419723.0
2019-12-04 10:20:00,40.9,40.92,40.87,40.88,256787.0,35.3813,35.3986,35.3553,35.364,256787.0
2019-12-04 10:30:00,40.88,40.91,40.87,40.88,207015.0,35.364,35.39,35.3553,35.364,207015.0
2019-12-04 10:40:00,40.88,40.9,40.86,40.89,227818.0,35.364,35.3813,35.3467,35.3726,227818.0
2019-12-04 10:50:00,40.89,40.93,40.89,40.93,220589.0,35.3726,35.4073,35.3726,35.4073,220589.0
2019-12-04 11:00:00,40.93,40.94,40.9,40.9,149410.0,35.4073,35.4159,35.3813,35.3813,149410.0
2019-12-04 11:10:00,40.9,40.94,40.89,40.9,190719.0,35.3813,35.4159,35.3726,35.3813,190719.0
2019-12-04 11:20:00,40.9,40.92,40.88,40.88,133860.0,35.3813,35.3986,35.364,35.364,133860.0
2019-12-04 11:30:00,40.88,40.92,40.87,40.9,215557.0,35.364,35.3986,35.3553,35.3813,215557.0
2019-12-04 11:40:00,40.9,40.9,40.88,40.89,143830.0,35.3813,35.3813,35.364,35.3726,143830.0
2019-12-04 11:50:00,40.89,40.9,40.87,40.88,59291.0,35.3726,35.3813,35.3553,35.364,59291.0
2019-12-04 12:00:00,40.88,40.89,40.88,40.88,64552.0,35.364,35.3726,35.364,35.364,64552.0
2019-12-04 12:10:00,40.88,40.9,40.87,40.9,160997.0,35.364,35.3813,35.3553,35.3813,160997.0
2019-12-04 12:20:00,40.89,40.9,40.87,40.88,103215.0,35.3726,35.3813,35.3553,35.364,103215.0
2019-12-04 12:30:00,40.88,40.89,40.87,40.88,81419.0,35.364,35.3726,35.3553,35.364,81419.0
2019-12-04 12:40:00,40.88,40.91,40.87,40.91,90678.0,35.364,35.39,35.3553,35.39,90678.0
2019-12-04 12:50:00,40.91,40.93,40.9,40.91,192457.0,35.39,35.4073,35.3813,35.39,192457.0
2019-12-04 13:00:00,40.91,40.94,40.9,40.91,359060.0,35.39,35.4159,35.3813,35.39,359060.0
2019-12-04 13:10:00,40.9,40.91,40.88,40.9,85549.0,35.3813,35.39,35.364,35.3813,85549.0
2019-12-04 13:20:00,40.9,40.91,40.89,40.9,117098.0,35.3813,35.39,35.3726,35.3813,117098.0
2019-12-04 13:30:00,40.9,40.91,40.89,40.9,76143.0,35.3813,35.39,35.3726,35.3813,76143.0
2019-12-04 13:40:00,40.89,40.9,40.89,40.89,27030.0,35.3726,35.3813,35.3726,35.3726,27030.0
2019-12-04 13:50:00,40.89,40.93,40.88,40.93,933406.0,35.3726,35.4073,35.364,35.4073,933406.0
2019-12-04 14:00:00,40.93,40.93,40.91,40.91,140719.0,35.4073,35.4073,35.39,35.39,140719.0
2019-12-04 14:10:00,40.91,40.93,40.91,40.92,85750.0,35.39,35.4073,35.39,35.3986,85750.0
2019-12-04 14:20:00,40.92,40.93,40.91,40.91,368563.0,35.3986,35.4073,35.39,35.39,368563.0
2019-12-04 14:30:00,40.91,40.94,40.91,40.93,109741.0,35.39,35.4159,35.39,35.4073,109741.0
2019-12-04 14:40:00,40.93,40.94,40.92,40.93,110408.0,35.4073,35.4159,35.3986,35.4073,110408.0
2019-12-04 14:50:00,40.93,40.94,40.93,40.94,17126.0,35.4073,35.4159,35.4073,35.4159,17126.0
2019-12-04 15:00:00,40.94,40.94,40.89,40.9,491883.0,35.4159,35.4159,35.3726,35.3813,491883.0
2019-12-04 15:10:00,40.9,40.91,40.89,40.89,123772.0,35.3813,35.39,35.3726,35.3726,123772.0
2019-12-04 15:20:00,40.89,40.91,40.89,40.9,123002.0,35.3726,35.39,35.3726,35.3813,123002.0
2019-12-04 15:30:00,40.9,40.91,40.88,40.89,225553.0,35.3813,35.39,35.364,35.3726,225553.0
2019-12-04 15:40:00,40.89,40.9,40.88,40.9,181174.0,35.3726,35.3813,35.364,35.3813,181174.0
2019-12-04 15:50:00,40.9,40.92,40.86,40.88,2410631.0,35.3813,35.3986,35.3467,35.364,2410631.0
2019-12-05 09:30:00,40.93,40.93,40.87,40.92,348456.0,35.4073,35.4073,35.3553,35.3986,348456.0
2019-12-05 09:40:00,40.92,40.95,40.92,40.93,270515.0,35.3986,35.4246,35.3986,35.4073,270515.0
2019-12-05 09:50:00,40.93,40.94,40.88,40.9,242709.0,35.4073,35.4159,35.364,35.3813,242709.0
2019-12-05 10:00:00,40.89,40.91,40.84,40.86,333390.0,35.3726,35.39,35.3294,35.3467,333390.0
2019-12-05 10:10:00,40.85,40.88,40.83,40.87,366273.0,35.338,35.364,35.3207,35.3553,366273.0
2019-12-05 10:20:00,40.86,40.88,40.85,40.88,529042.0,35.3467,35.364,35.338,35.364,529042.0
2019-12-05 10:30:00,40.88,40.9,40.87,40.87,395335.0,35.364,35.3813,35.3553,35.3553,395335.0
2019-12-05 10:40:00,40.87,40.9,40.87,40.89,217935.0,35.3553,35.3813,35.3553,35.3726,217935.0
2019-12-05 10:50:00,40.89,40.91,40.88,40.91,220579.0,35.3726,35.39,35.364,35.39,220579.0
2019-12-05 11:00:00,40.91,40.95,40.89,40.95,753003.0,35.39,35.4246,35.3726,35.4246,753003.0
2019-12-05 11:10:00,40.95,40.97,40.93,40.97,346222.0,35.4246,35.4419,35.4073,35.4419,346222.0
2019-12-05 11:20:00,40.97,40.97,40.93,40.96,378942.0,35.4419,35.4419,35.4073,35.4332,378942.0
2019-12-05 11:30:00,40.96,40.96,40.91,40.93,305381.0,35.4332,35.4332,35.39,35.4073,305381.0
2019-12-05 11:40:00,40.93,40.98,40.93,40.98,663664.0,35.4073,35.4505,35.4073,35.4505,663664.0
2019-12-05 11:50:00,40.98,40.98,40.92,40.93,474477.0,35.4505,35.4505,35.3986,35.4073,474477.0
2019-12-05 12:00:00,40.94,40.96,40.93,40.95,202431.0,35.4159,35.4332,35.4073,35.4246,202431.0
2019-12-05 12:10:00,40.95,40.96,40.94,40.95,87393.0,35.4246,35.4332,35.4159,35.4246,87393.0
2019-12-05 12:20:00,40.95,40.96,40.93,40.95,204499.0,35.4246,35.4332,35.4073,35.4246,204499.0
2019-12-05 12:30:00,40.94,40.94,40.92,40.94,104978.0,35.4159,35.4159,35.3986,35.4159,104978.0
2019-12-05 12:40:00,40.94,40.94,40.91,40.92,138317.0,35.4159,35.4159,35.39,35.3986,138317.0
2019-12-05 12:50:00,40.92,40.93,40.91,40.93,49135.0,35.3986,35.4073,35.39,35.4073,49135.0
2019-12-05 13:00:00,40.93,40.94,40.91,40.94,191506.0,35.4073,35.4159,35.39,35.4159,191506.0
2019-12-05 13:10:00,40.94,40.94,40.92,40.93,79032.0,35.4159,35.4159,35.3986,35.4073,79032.0
2019-12-05 13:20:00,40.93,40.94,40.92,40.94,124630.0,35.4073,35.4159,35.3986,35.4159,124630.0
2019-12-05 13:30:00,40.94,40.96,40.93,40.95,154285.0,35.4159,35.4332,35.4073,35.4246,154285.0
2019-12-05 13:40:00,40.94,40.97,40.94,40.96,251187.0,35.4159,35.4419,35.4159,35.4332,251187.0
2019-12-05 13:50:00,40.95,40.97,40.94,40.96,210738.0,35.4246,35.4419,35.4159,35.4332,210738.0
2019-12-05 14:00:00,40.95,40.96,40.94,40.96,175079.0,35.4246,35.4332,35.4159,35.4332,175079.0
2019-12-05 14:10:00,40.96,40.98,40.95,40.97,86475.0,35.4332,35.4505,35.4246,35.4419,86475.0
2019-12-05 14:20:00,40.98,40.99,40.97,40.99,207600.0,35.4505,35.4592,35.4419,35.4592,207600.0
2019-12-05 14:30:00,40.99,41.01,40.97,41.01,338762.0,35.4592,35.4765,35.4419,35.4765,338762.0
2019-12-05 14:40:00,41.01,41.01,40.98,40.99,252337.0,35.4765,35.4765,35.4505,35.4592,252337.0
2019-12-05 14:50:00,40.98,41.0,40.88,40.94,1524184.0,35.4505,35.4678,35.364,35.4159,1524184.0
2019-12-05 15:00:00,40.94,40.98,40.93,40.96,378994.0,35.4159,35.4505,35.4073,35.4332,378994.0
2019-12-05 15:10:00,40.96,40.97,40.94,40.95,305015.0,35.4332,35.4419,35.4159,35.4246,305015.0
2019-12-05 15:20:00,40.96,40.96,40.94,40.94,127597.0,35.4332,35.4332,35.4159,35.4159,127597.0
2019-12-05 15:30:00,40.94,40.99,40.94,40.99,488608.0,35.4159,35.4592,35.4159,35.4592,488608.0
2019-12-05 15:40:00,40.99,41.0,40.95,40.95,584912.0,35.4592,35.4678,35.4246,35.4246,584912.0
2019-12-05 15:50:00,40.95,40.96,40.91,40.91,2431663.0,35.4246,35.4332,35.39,35.39,2431663.0
2019-12-06 09:30:00,41.35,41.39,41.27,41.28,1670270.0,35.7706,35.8052,35.7014,35.71,1670270.0
2019-12-06 09:40:00,41.29,41.33,41.28,41.32,1171051.0,35.7187,35.7533,35.71,35.7446,1171051.0
2019-12-06 09:50:00,41.32,41.34,41.31,41.33,814740.0,35.7446,35.7619,35.736,35.7533,814740.0
2019-12-06 10:00:00,41.33,41.35,41.31,41.33,496264.0,35.7533,35.7706,35.736,35.7533,496264.0
2019-12-06 10:10:00,41.33,41.36,41.27,41.35,1310584.0,35.7533,35.7792,35.7014,35.7706,1310584.0
2019-12-06 10:20:00,41.35,41.38,41.34,41.35,347111.0,35.7706,35.7965,35.7619,35.7706,347111.0
2019-12-06 10:30:00,41.35,41.37,41.33,41.36,284219.0,35.7706,35.7879,35.7533,35.7792,284219.0
2019-12-06 10:40:00,41.36,41.36,41.32,41.34,203456.0,35.7792,35.7792,35.7446,35.7619,203456.0
2019-12-06 10:50:00,41.34,41.34,41.31,41.31,220954.0,35.7619,35.7619,35.736,35.736,220954.0
2019-12-06 11:00:00,41.32,41.33,41.28,41.29,315330.0,35.7446,35.7533,35.71,35.7187,315330.0
2019-12-06 11:10:00,41.29,41.3,41.28,41.29,154291.0,35.7187,35.7273,35.71,35.7187,154291.0
2019-12-06 11:20:00,41.29,41.29,41.27,41.28,257986.0,35.7187,35.7187,35.7014,35.71,257986.0
2019-12-06 11:30:00,41.27,41.28,41.26,41.27,147907.0,35.7014,35.71,35.6927,35.7014,147907.0
2019-12-06 11:40:00,41.26,41.27,41.25,41.26,206859.0,35.6927,35.7014,35.6841,35.6927,206859.0
2019-12-06 11:50:00,41.26,41.26,41.25,41.26,101040.0,35.6927,35.6927,35.6841,35.6927,101040.0
2019-12-06 12:00:00,41.26,41.26,41.25,41.26,128776.0,35.6927,35.6927,35.6841,35.6927,128776.0
2019-12-06 12:10:00,41.26,41.27,41.25,41.27,168812.0,35.6927,35.7014,35.6841,35.7014,168812.0
2019-12-06 12:20:00,41.27,41.29,41.26,41.29,384936.0,35.7014,35.7187,35.6927,35.7187,384936.0
2019-12-06 12:30:00,41.28,41.29,41.27,41.27,159133.0,35.71,35.7187,35.7014,35.7014,159133.0
2019-12-06 12:40:00,41.28,41.29,41.27,41.28,217396.0,35.71,35.7187,35.7014,35.71,217396.0
2019-12-06 12:50:00,41.28,41.29,41.27,41.28,464992.0,35.71,35.7187,35.7014,35.71,464992.0
2019-12-06 13:00:00,41.29,41.3,41.28,41.29,103330.0,35.7187,35.7273,35.71,35.7187,103330.0
2019-12-06 13:10:00,41.29,41.3,41.28,41.3,103109.0,35.7187,35.7273,35.71,35.7273,103109.0
2019-12-06 13:20:00,41.3,41.31,41.29,41.3,140304.0,35.7273,35.736,35.7187,35.7273,140304.0
2019-12-06 13:30:00,41.3,41.31,41.29,41.3,97393.0,35.7273,35.736,35.7187,35.7273,97393.0
2019-12-06 13:40:00,41.29,41.3,41.29,41.29,56386.0,35.7187,35.7273,35.7187,35.7187,56386.0
2019-12-06 13:50:00,41.29,41.3,41.29,41.29,114110.0,35.7187,35.7273,35.7187,35.7187,114110.0
2019-12-06 14:00:00,41.3,41.3,41.28,41.29,77013.0,35.7273,35.7273,35.71,35.7187,77013.0
2019-12-06 14:10:00,41.28,41.29,41.26,41.27,175408.0,35.71,35.7187,35.6927,35.7014,175408.0
2019-12-06 14:20:00,41.26,41.28,41.26,41.27,150023.0,35.6927,35.71,35.6927,35.7014,150023.0
2019-12-06 14:30:00,41.27,41.28,41.25,41.26,136137.0,35.7014,35.71,35.6841,35.6927,136137.0
2019-12-06 14:40:00,41.26,41.27,41.25,41.26,286186.0,35.6927,35.7014,35.6841,35.6927,286186.0
2019-12-06 14:50:00,41.26,41.26,41.24,41.25,181833.0,35.6927,35.6927,35.6754,35.6841,181833.0
2019-12-06 15:00:00,41.25,41.25,41.22,41.23,376268.0,35.6841,35.6841,35.6581,35.6668,376268.0
2019-12-06 15:10:00,41.23,41.25,41.23,41.25,133197.0,35.6668,35.6841,35.6668,35.6841,133197.0
2019-12-06 15:20:00,41.25,41.27,41.24,41.27,164701.0,35.6841,35.7014,35.6754,35.7014,164701.0
2019-12-06 15:30:00,41.26,41.28,41.26,41.27,153482.0,35.6927,35.71,35.6927,35.7014,153482.0
2019-12-06 15:40:00,41.27,41.28,41.24,41.24,815846.0,35.7014,35.71,35.6754,35.6754,815846.0
2019-12-06 15:50:00,41.24,41.27,41.22,41.23,2769464.0,35.6754,35.7014,35.6581,35.6668,2769464.0
2019-12-09 09:30:00,41.27,41.33,41.26,41.32,334876.0,35.7014,35.7533,35.6927,35.7446,334876.0
2019-12-09 09:40:00,41.32,41.34,41.31,41.33,229909.0,35.7446,35.7619,35.736,35.7533,229909.0
2019-12-09 09:50:00,41.32,41.34,41.32,41.32,139597.0,35.7446,35.7619,35.7446,35.7446,139597.0
2019-12-09 10:00:00,41.33,41.34,41.31,41.31,244971.0,35.7533,35.7619,35.736,35.736,244971.0
2019-12-09 10:10:00,41.32,41.33,41.31,41.32,167979.0,35.7446,35.7533,35.736,35.7446,167979.0
2019-12-09 10:20:00,41.31,41.32,41.3,41.3,158620.0,35.736,35.7446,35.7273,35.7273,158620.0
2019-12-09 10:30:00,41.3,41.32,41.29,41.29,55754.0,35.7273,35.7446,35.7187,35.7187,55754.0
2019-12-09 10:40:00,41.29,41.3,41.26,41.27,433415.0,35.7187,35.7273,35.6927,35.7014,433415.0
2019-12-09 10:50:00,41.27,41.28,41.26,41.27,64151.0,35.7014,35.71,35.6927,35.7014,64151.0
2019-12-09 11:00:00,41.27,41.27,41.24,41.25,68808.0,35.7014,35.7014,35.6754,35.6841,68808.0
2019-12-09 11:10:00,41.25,41.26,41.24,41.26,163164.0,35.6841,35.6927,35.6754,35.6927,163164.0
2019-12-09 11:20:00,41.26,41.26,41.23,41.25,446194.0,35.6927,35.6927,35.6668,35.6841,446194.0
2019-12-09 11:30:00,41.24,41.25,41.22,41.23,160033.0,35.6754,35.6841,35.6581,35.6668,160033.0
2019-12-09 11:40:00,41.23,41.24,41.22,41.23,147111.0,35.6668,35.6754,35.6581,35.6668,147111.0
2019-12-09 11:50:00,41.24,41.24,41.22,41.22,79841.0,35.6754,35.6754,35.6581,35.6581,79841.0
2019-12-09 12:00:00,41.22,41.24,41.22,41.23,43596.0,35.6581,35.6754,35.6581,35.6668,43596.0
2019-12-09 12:10:00,41.23,41.26,41.23,41.26,126541.0,35.6668,35.6927,35.6668,35.6927,126541.0
2019-12-09 12:20:00,41.25,41.26,41.23,41.24,153425.0,35.6841,35.6927,35.6668,35.6754,153425.0
2019-12-09 12:30:00,41.23,41.24,41.22,41.23,61550.0,35.6668,35.6754,35.6581,35.6668,61550.0
2019-12-09 12:40:00,41.23,41.24,41.21,41.22,96472.0,35.6668,35.6754,35.6495,35.6581,96472.0
2019-12-09 12:50:00,41.22,41.22,41.19,41.2,322613.0,35.6581,35.6581,35.6322,35.6408,322613.0
2019-12-09 13:00:00,41.21,41.21,41.19,41.2,51466.0,35.6495,35.6495,35.6322,35.6408,51466.0
2019-12-09 13:10:00,41.2,41.21,41.19,41.19,33694.0,35.6408,35.6495,35.6322,35.6322,33694.0
2019-12-09 13:20:00,41.19,41.2,41.18,41.19,190924.0,35.6322,35.6408,35.6235,35.6322,190924.0
2019-12-09 13:30:00,41.19,41.2,41.17,41.2,381803.0,35.6322,35.6408,35.6149,35.6408,381803.0
2019-12-09 13:40:00,41.2,41.2,41.18,41.19,62216.0,35.6408,35.6408,35.6235,35.6322,62216.0
2019-12-09 13:50:00,41.19,41.21,41.18,41.21,456954.0,35.6322,35.6495,35.6235,35.6495,456954.0
2019-12-09 14:00:00,41.2,41.21,41.16,41.16,288315.0,35.6408,35.6495,35.6062,35.6062,288315.0
2019-12-09 14:10:00,41.16,41.18,41.16,41.17,83136.0,35.6062,35.6235,35.6062,35.6149,83136.0
2019-12-09 14:20:00,41.17,41.18,41.13,41.14,612356.0,35.6149,35.6235,35.5803,35.5889,612356.0
2019-12-09 14:30:00,41.13,41.16,41.13,41.14,600484.0,35.5803,35.6062,35.5803,35.5889,600484.0
2019-12-09 14:40:00,41.14,41.15,41.13,41.15,138756.0,35.5889,35.5976,35.5803,35.5976,138756.0
2019-12-09 14:50:00,41.15,41.16,41.14,41.15,296672.0,35.5976,35.6062,35.5889,35.5976,296672.0
2019-12-09 15:00:00,41.15,41.15,41.13,41.14,141180.0,35.5976,35.5976,35.5803,35.5889,141180.0
2019-12-09 15:10:00,41.14,41.15,41.13,41.15,186068.0,35.5889,35.5976,35.5803,35.5976,186068.0
2019-12-09 15:20:00,41.15,41.15,41.12,41.13,392971.0,35.5976,35.5976,35.5716,35.5803,392971.0
2019-12-09 15:30:00,41.13,41.13,41.06,41.06,792278.0,35.5803,35.5803,35.5197,35.5197,792278.0
2019-12-09 15:40:00,41.06,41.09,41.06,41.08,571206.0,35.5197,35.5457,35.5197,35.537,571206.0
2019-12-09 15:50:00,41.08,41.09,41.05,41.05,875377.0,35.537,35.5457,35.5111,35.5111,875377.0
2019-12-10 09:30:00,41.21,41.24,41.14,41.15,792380.0,35.6495,35.6754,35.5889,35.5976,792380.0
2019-12-10 09:40:00,41.14,41.2,41.13,41.18,279198.0,35.5889,35.6408,35.5803,35.6235,279198.0
2019-12-10 09:50:00,41.19,41.21,41.18,41.19,206239.0,35.6322,35.6495,35.6235,35.6322,206239.0
2019-12-10 10:00:00,41.19,41.23,41.18,41.23,256831.0,35.6322,35.6668,35.6235,35.6668,256831.0
2019-12-10 10:10:00,41.23,41.24,41.22,41.23,558176.0,35.6668,35.6754,35.6581,35.6668,558176.0
2019-12-10 10:20:00,41.24,41.26,41.23,41.25,320803.0,35.6754,35.6927,35.6668,35.6841,320803.0
2019-12-10 10:30:00,41.25,41.26,41.22,41.23,411565.0,35.6841,35.6927,35.6581,35.6668,411565.0
2019-12-10 10:40:00,41.23,41.24,41.21,41.23,116210.0,35.6668,35.6754,35.6495,35.6668,116210.0
2019-12-10 10:50:00,41.23,41.24,41.21,41.24,72614.0,35.6668,35.6754,35.6495,35.6754,72614.0
2019-12-10 11:00:00,41.24,41.26,41.14,41.22,633134.0,35.6754,35.6927,35.5889,35.6581,633134.0
2019-12-10 11:10:00,41.22,41.23,41.19,41.2,227414.0,35.6581,35.6668,35.6322,35.6408,227414.0
2019-12-10 11:20:00,41.2,41.23,41.2,41.22,171591.0,35.6408,35.6668,35.6408,35.6581,171591.0
2019-12-10 11:30:00,41.22,41.25,41.22,41.23,160531.0,35.6581,35.6841,35.6581,35.6668,160531.0
2019-12-10 11:40:00,41.23,41.25,41.22,41.23,137030.0,35.6668,35.6841,35.6581,35.6668,137030.0
2019-12-10 11:50:00,41.24,41.24,41.21,41.22,418972.0,35.6754,35.6754,35.6495,35.6581,418972.0
2019-12-10 12:00:00,41.23,41.24,41.21,41.23,82370.0,35.6668,35.6754,35.6495,35.6668,82370.0
2019-12-10 12:10:00,41.23,41.24,41.22,41.23,102545.0,35.6668,35.6754,35.6581,35.6668,102545.0
2019-12-10 12:20:00,41.23,41.25,41.21,41.22,354498.0,35.6668,35.6841,35.6495,35.6581,354498.0
2019-12-10 12:30:00,41.22,41.23,41.21,41.22,78626.0,35.6581,35.6668,35.6495,35.6581,78626.0
2019-12-10 12:40:00,41.22,41.22,41.21,41.21,44175.0,35.6581,35.6581,35.6495,35.6495,44175.0
2019-12-10 12:50:00,41.22,41.23,41.21,41.23,328642.0,35.6581,35.6668,35.6495,35.6668,328642.0
2019-12-10 13:00:00,41.23,41.24,41.23,41.24,33839.0,35.6668,35.6754,35.6668,35.6754,33839.0
2019-12-10 13:10:00,41.24,41.25,41.23,41.25,219618.0,35.6754,35.6841,35.6668,35.6841,219618.0
2019-12-10 13:20:00,41.25,41.25,41.24,41.25,43956.0,35.6841,35.6841,35.6754,35.6841,43956.0
2019-12-10 13:30:00,41.25,41.25,41.24,41.24,204796.0,35.6841,35.6841,35.6754,35.6754,204796.0
2019-12-10 13:40:00,41.25,41.25,41.24,41.25,14322.0,35.6841,35.6841,35.6754,35.6841,14322.0
2019-12-10 13:50:00,41.25,41.26,41.24,41.25,195296.0,35.6841,35.6927,35.6754,35.6841,195296.0
2019-12-10 14:00:00,41.25,41.28,41.24,41.27,223724.0,35.6841,35.71,35.6754,35.7014,223724.0
2019-12-10 14:10:00,41.27,41.28,41.27,41.27,48992.0,35.7014,35.71,35.7014,35.7014,48992.0
2019-12-10 14:20:00,41.27,41.28,41.27,41.27,47792.0,35.7014,35.71,35.7014,35.7014,47792.0
2019-12-10 14:30:00,41.27,41.28,41.25,41.27,384416.0,35.7014,35.71,35.6841,35.7014,384416.0
2019-12-10 14:40:00,41.27,41.28,41.26,41.27,65371.0,35.7014,35.71,35.6927,35.7014,65371.0
2019-12-10 14:50:00,41.28,41.29,41.27,41.29,94825.0,35.71,35.7187,35.7014,35.7187,94825.0
2019-12-10 15:00:00,41.28,41.29,41.26,41.27,194352.0,35.71,35.7187,35.6927,35.7014,194352.0
2019-12-10 15:10:00,41.27,41.27,41.23,41.25,452309.0,35.7014,35.7014,35.6668,35.6841,452309.0
2019-12-10 15:20:00,41.25,41.25,41.22,41.22,193721.0,35.6841,35.6841,35.6581,35.6581,193721.0
2019-12-10 15:30:00,41.22,41.23,41.2,41.22,538701.0,35.6581,35.6668,35.6408,35.6581,538701.0
2019-12-10 15:40:00,41.22,41.24,41.21,41.21,242654.0,35.6581,35.6754,35.6495,35.6495,242654.0
2019-12-10 15:50:00,41.21,41.22,41.18,41.2,1753546.0,35.6495,35.6581,35.6235,35.6408,1753546.0
2019-12-11 09:30:00,41.71,41.71,41.67,41.7,1331976.0,36.082,36.082,36.0474,36.0734,1331976.0
2019-12-11 09:40:00,41.7,41.77,41.69,41.77,638886.0,36.0734,36.1339,36.0647,36.1339,638886.0
2019-12-11 09:50:00,41.77,41.77,41.73,41.75,525387.0,36.1339,36.1339,36.0993,36.1166,525387.0
2019-12-11 10:00:00,41.75,41.76,41.73,41.73,389282.0,36.1166,36.1253,36.0993,36.0993,389282.0
2019-12-11 10:10:00,41.74,41.75,41.72,41.73,231199.0,36.108,36.1166,36.0907,36.0993,231199.0
2019-12-11 10:20:00,41.73,41.73,41.69,41.71,1051204.0,36.0993,36.0993,36.0647,36.082,1051204.0
2019-12-11 10:30:00,41.71,41.73,41.7,41.73,175396.0,36.082,36.0993,36.0734,36.0993,175396.0
2019-12-11 10:40:00,41.73,41.77,41.72,41.75,611883.0,36.0993,36.1339,36.0907,36.1166,611883.0
2019-12-11 10:50:00,41.75,41.77,41.75,41.77,450653.0,36.1166,36.1339,36.1166,36.1339,450653.0
2019-12-11 11:00:00,41.77,41.78,41.74,41.76,875834.0,36.1339,36.1426,36.108,36.1253,875834.0
2019-12-11 11:10:00,41.76,41.76,41.73,41.75,769354.0,36.1253,36.1253,36.0993,36.1166,769354.0
2019-12-11 11:20:00,41.75,41.78,41.74,41.77,433932.0,36.1166,36.1426,36.108,36.1339,433932.0
2019-12-11 11:30:00,41.77,41.78,41.76,41.78,272550.0,36.1339,36.1426,36.1253,36.1426,272550.0
2019-12-11 11:40:00,41.78,41.79,41.76,41.77,553463.0,36.1426,36.1512,36.1253,36.1339,553463.0
2019-12-11 11:50:00,41.77,41.77,41.71,41.71,653212.0,36.1339,36.1339,36.082,36.082,653212.0
2019-12-11 12:00:00,41.71,41.73,41.71,41.73,258926.0,36.082,36.0993,36.082,36.0993,258926.0
2019-12-11 12:10:00,41.73,41.74,41.71,41.73,419930.0,36.0993,36.108,36.082,36.0993,419930.0
2019-12-11 12:20:00,41.73,41.75,41.72,41.75,192511.0,36.0993,36.1166,36.0907,36.1166,192511.0
2019-12-11 12:30:00,41.75,41.76,41.74,41.76,238437.0,36.1166,36.1253,36.108,36.1253,238437.0
2019-12-11 12:40:00,41.76,41.78,41.75,41.77,243237.0,36.1253,36.1426,36.1166,36.1339,243237.0
2019-12-11 12:50:00,41.77,41.78,41.76,41.77,266312.0,36.1339,36.1426,36.1253,36.1339,266312.0
2019-12-11 13:00:00,41.77,41.77,41.75,41.77,185310.0,36.1339,36.1339,36.1166,36.1339,185310.0
2019-12-11 13:10:00,41.77,41.8,41.76,41.8,265448.0,36.1339,36.1599,36.1253,36.1599,265448.0
2019-12-11 13:20:00,41.8,41.81,41.78,41.8,363973.0,36.1599,36.1685,36.1426,36.1599,363973.0
2019-12-11 13:30:00,41.81,41.82,41.79,41.8,347408.0,36.1685,36.1772,36.1512,36.1599,347408.0
2019-12-11 13:40:00,41.8,41.81,41.79,41.81,166210.0,36.1599,36.1685,36.1512,36.1685,166210.0
2019-12-11 13:50:00,41.81,41.83,41.8,41.83,640063.0,36.1685,36.1858,36.1599,36.1858,640063.0
2019-12-11 14:00:00,41.83,41.89,41.79,41.89,866678.0,36.1858,36.2377,36.1512,36.2377,866678.0
2019-12-11 14:10:00,41.89,41.95,41.88,41.91,1069842.0,36.2377,36.2896,36.2291,36.255,1069842.0
2019-12-11 14:20:00,41.91,41.94,41.91,41.94,1902638.0,36.255,36.281,36.255,36.281,1902638.0
2019-12-11 14:30:00,41.94,41.94,41.92,41.93,431079.0,36.281,36.281,36.2637,36.2723,431079.0
2019-12-11 14:40:00,41.92,41.98,41.9,41.97,711420.0,36.2637,36.3156,36.2464,36.3069,711420.0
2019-12-11 14:50:00,41.97,42.05,41.95,42.05,463064.0,36.3069,36.3761,36.2896,36.3761,463064.0
2019-12-11 15:00:00,42.05,42.07,42.0,42.04,660323.0,36.3761,36.3934,36.3329,36.3675,660323.0
2019-12-11 15:10:00,42.04,42.05,42.01,42.04,341357.0,36.3675,36.3761,36.3415,36.3675,341357.0
2019-12-11 15:20:00,42.04,42.06,42.03,42.05,1892666.0,36.3675,36.3848,36.3588,36.3761,1892666.0
2019-12-11 15:30:00,42.05,42.06,42.02,42.02,977100.0,36.3761,36.3848,36.3502,36.3502,977100.0
2019-12-11 15:40:00,42.02,42.03,41.95,41.95,1384355.0,36.3502,36.3588,36.2896,36.2896,1384355.0
2019-12-11 15:50:00,41.96,42.0,41.94,41.97,3486949.0,36.2983,36.3329,36.281,36.3069,3486949.0
2019-12-12 09:30:00,41.98,42.23,41.96,42.22,2462873.0,36.3156,36.5318,36.2983,36.5232,2462873.0
2019-12-12 09:40:00,42.22,42.3,42.22,42.29,1585400.0,36.5232,36.5924,36.5232,36.5837,1585400.0
2019-12-12 09:50:00,42.28,42.38,42.28,42.38,1371422.0,36.5751,36.6616,36.5751,36.6616,1371422.0
2019-12-12 10:00:00,42.39,42.8,42.38,42.63,6218328.0,36.6703,37.0249,36.6616,36.8779,6218328.0
2019-12-12 10:10:00,42.64,42.72,42.6,42.63,1995138.0,36.8865,36.9557,36.8519,36.8779,1995138.0
2019-12-12 10:20:00,42.63,42.69,42.59,42.67,3141521.0,36.8779,36.9298,36.8433,36.9125,3141521.0
2019-12-12 10:30:00,42.66,42.67,42.59,42.59,1213995.0,36.9038,36.9125,36.8433,36.8433,1213995.0
2019-12-12 10:40:00,42.59,42.6,42.49,42.52,1839752.0,36.8433,36.8519,36.7568,36.7827,1839752.0
2019-12-12 10:50:00,42.51,42.63,42.51,42.61,1195692.0,36.7741,36.8779,36.7741,36.8606,1195692.0
2019-12-12 11:00:00,42.61,42.62,42.56,42.56,2013911.0,36.8606,36.8692,36.8173,36.8173,2013911.0
2019-12-12 11:10:00,42.56,42.57,42.5,42.51,1290895.0,36.8173,36.826,36.7654,36.7741,1290895.0
2019-12-12 11:20:00,42.51,42.51,42.42,42.44,1141875.0,36.7741,36.7741,36.6962,36.7135,1141875.0
2019-12-12 11:30:00,42.44,42.5,42.42,42.45,1208186.0,36.7135,36.7654,36.6962,36.7222,1208186.0
2019-12-12 11:40:00,42.45,42.46,42.4,42.44,538841.0,36.7222,36.7308,36.6789,36.7135,538841.0
2019-12-12 11:50:00,42.43,42.46,42.29,42.35,1663990.0,36.7049,36.7308,36.5837,36.6356,1663990.0
2019-12-12 12:00:00,42.35,42.36,42.29,42.36,623465.0,36.6356,36.6443,36.5837,36.6443,623465.0
2019-12-12 12:10:00,42.36,42.37,42.28,42.3,471737.0,36.6443,36.653,36.5751,36.5924,471737.0
2019-12-12 12:20:00,42.3,42.32,42.27,42.3,351526.0,36.5924,36.6097,36.5664,36.5924,351526.0
2019-12-12 12:30:00,42.3,42.4,42.29,42.4,525893.0,36.5924,36.6789,36.5837,36.6789,525893.0
2019-12-12 12:40:00,42.4,42.46,42.39,42.45,216900.0,36.6789,36.7308,36.6703,36.7222,216900.0
2019-12-12 12:50:00,42.45,42.46,42.38,42.38,494188.0,36.7222,36.7308,36.6616,36.6616,494188.0
2019-12-12 13:00:00,42.38,42.46,42.38,42.43,635779.0,36.6616,36.7308,36.6616,36.7049,635779.0
2019-12-12 13:10:00,42.44,42.46,42.42,42.45,332069.0,36.7135,36.7308,36.6962,36.7222,332069.0
2019-12-12 13:20:00,42.45,42.46,42.43,42.43,553376.0,36.7222,36.7308,36.7049,36.7049,553376.0
2019-12-12 13:30:00,42.43,42.46,42.42,42.43,174379.0,36.7049,36.7308,36.6962,36.7049,174379.0
2019-12-12 13:40:00,42.43,42.45,42.4,42.41,175510.0,36.7049,36.7222,36.6789,36.6876,175510.0
2019-12-12 13:50:00,42.4,42.45,42.4,42.45,269885.0,36.6789,36.7222,36.6789,36.7222,269885.0
2019-12-12 14:00:00,42.45,42.47,42.44,42.46,380314.0,36.7222,36.7395,36.7135,36.7308,380314.0
2019-12-12 14:10:00,42.46,42.48,42.41,42.45,571256.0,36.7308,36.7481,36.6876,36.7222,571256.0
2019-12-12 14:20:00,42.45,42.51,42.44,42.51,736156.0,36.7222,36.7741,36.7135,36.7741,736156.0
2019-12-12 14:30:00,42.5,42.73,42.49,42.61,2538494.0,36.7654,36.9644,36.7568,36.8606,2538494.0
2019-12-12 14:40:00,42.61,42.62,42.54,42.55,777308.0,36.8606,36.8692,36.8,36.8087,777308.0
2019-12-12 14:50:00,42.56,42.63,42.55,42.6,446567.0,36.8173,36.8779,36.8087,36.8519,446567.0
2019-12-12 15:00:00,42.59,42.71,42.57,42.68,845343.0,36.8433,36.9471,36.826,36.9211,845343.0
2019-12-12 15:10:00,42.68,42.76,42.67,42.75,1170785.0,36.9211,36.9903,36.9125,36.9817,1170785.0
2019-12-12 15:20:00,42.74,42.77,42.74,42.76,936727.0,36.973,36.999,36.973,36.9903,936727.0
2019-12-12 15:30:00,42.76,42.78,42.75,42.77,1229467.0,36.9903,37.0076,36.9817,36.999,1229467.0
2019-12-12 15:40:00,42.77,42.79,42.75,42.79,1415856.0,36.999,37.0163,36.9817,37.0163,1415856.0
2019-12-12 15:50:00,42.79,42.83,42.74,42.78,5195953.0,37.0163,37.0509,36.973,37.0076,5195953.0
2019-12-13 09:30:00,42.94,42.98,42.79,42.89,3157279.0,37.146,37.1806,37.0163,37.1028,3157279.0
2019-12-13 09:40:00,42.88,42.98,42.84,42.95,2243794.0,37.0941,37.1806,37.0595,37.1547,2243794.0
2019-12-13 09:50:00,42.95,43.04,42.94,43.02,915475.0,37.1547,37.2325,37.146,37.2152,915475.0
2019-12-13 10:00:00,43.02,43.39,42.98,43.24,5097496.0,37.2152,37.5353,37.1806,37.4056,5097496.0
2019-12-13 10:10:00,43.24,43.29,43.06,43.18,3198455.0,37.4056,37.4488,37.2498,37.3537,3198455.0
2019-12-13 10:20:00,43.18,43.21,43.03,43.07,2149475.0,37.3537,37.3796,37.2239,37.2585,2149475.0
2019-12-13 10:30:00,43.06,43.06,42.83,42.88,3337100.0,37.2498,37.2498,37.0509,37.0941,3337100.0
2019-12-13 10:40:00,42.87,42.97,42.82,42.85,1954114.0,37.0855,37.172,37.0422,37.0682,1954114.0
2019-12-13 10:50:00,42.86,42.88,42.76,42.77,1546305.0,37.0768,37.0941,36.9903,36.999,1546305.0
2019-12-13 11:00:00,42.77,42.83,42.76,42.83,2409684.0,36.999,37.0509,36.9903,37.0509,2409684.0
2019-12-13 11:10:00,42.83,42.85,42.72,42.73,980687.0,37.0509,37.0682,36.9557,36.9644,980687.0
2019-12-13 11:20:00,42.73,42.74,42.64,42.66,1278040.0,36.9644,36.973,36.8865,36.9038,1278040.0
2019-12-13 11:30:00,42.65,42.7,42.62,42.7,2250706.0,36.8952,36.9384,36.8692,36.9384,2250706.0
2019-12-13 11:40:00,42.7,42.73,42.66,42.71,824525.0,36.9384,36.9644,36.9038,36.9471,824525.0
2019-12-13 11:50:00,42.72,42.8,42.72,42.79,472374.0,36.9557,37.0249,36.9557,37.0163,472374.0
2019-12-13 12:00:00,42.79,42.84,42.78,42.83,345526.0,37.0163,37.0595,37.0076,37.0509,345526.0
2019-12-13 12:10:00,42.83,42.85,42.79,42.8,574320.0,37.0509,37.0682,37.0163,37.0249,574320.0
2019-12-13 12:20:00,42.8,42.81,42.78,42.78,935597.0,37.0249,37.0336,37.0076,37.0076,935597.0
2019-12-13 12:30:00,42.78,42.79,42.76,42.78,443916.0,37.0076,37.0163,36.9903,37.0076,443916.0
2019-12-13 12:40:00,42.79,42.8,42.75,42.75,337260.0,37.0163,37.0249,36.9817,36.9817,337260.0
2019-12-13 12:50:00,42.75,42.81,42.75,42.8,841728.0,36.9817,37.0336,36.9817,37.0249,841728.0
2019-12-13 13:00:00,42.8,42.84,42.8,42.83,689036.0,37.0249,37.0595,37.0249,37.0509,689036.0
2019-12-13 13:10:00,42.83,42.83,42.79,42.8,243415.0,37.0509,37.0509,37.0163,37.0249,243415.0
2019-12-13 13:20:00,42.8,42.81,42.78,42.78,133954.0,37.0249,37.0336,37.0076,37.0076,133954.0
2019-12-13 13:30:00,42.78,42.79,42.75,42.77,553037.0,37.0076,37.0163,36.9817,36.999,553037.0
2019-12-13 13:40:00,42.78,42.78,42.73,42.75,312028.0,37.0076,37.0076,36.9644,36.9817,312028.0
2019-12-13 13:50:00,42.75,42.77,42.74,42.76,520801.0,36.9817,36.999,36.973,36.9903,520801.0
2019-12-13 14:00:00,42.77,42.77,42.73,42.75,582789.0,36.999,36.999,36.9644,36.9817,582789.0
2019-12-13 14:10:00,42.74,42.76,42.74,42.75,366948.0,36.973,36.9903,36.973,36.9817,366948.0
2019-12-13 14:20:00,42.75,42.77,42.73,42.76,490707.0,36.9817,36.999,36.9644,36.9903,490707.0
2019-12-13 14:30:00,42.76,42.77,42.68,42.69,488168.0,36.9903,36.999,36.9211,36.9298,488168.0
2019-12-13 14:40:00,42.69,42.69,42.66,42.67,533738.0,36.9298,36.9298,36.9038,36.9125,533738.0
2019-12-13 14:50:00,42.67,42.7,42.67,42.69,757678.0,36.9125,36.9384,36.9125,36.9298,757678.0
2019-12-13 15:00:00,42.69,42.71,42.68,42.69,408841.0,36.9298,36.9471,36.9211,36.9298,408841.0
2019-12-13 15:10:00,42.69,42.69,42.66,42.67,300048.0,36.9298,36.9298,36.9038,36.9125,300048.0
2019-12-13 15:20:00,42.66,42.67,42.61,42.62,1136076.0,36.9038,36.9125,36.8606,36.8692,1136076.0
2019-12-13 15:30:00,42.62,42.64,42.61,42.64,1384253.0,36.8692,36.8865,36.8606,36.8865,1384253.0
2019-12-13 15:40:00,42.64,42.65,42.62,42.65,953699.0,36.8865,36.8952,36.8692,36.8952,953699.0
2019-12-13 15:50:00,42.65,42.67,42.59,42.6,2505297.0,36.8952,36.9125,36.8433,36.8519,2505297.0
2019-12-16 09:30:00,42.35,42.37,42.26,42.26,1156113.0,37.3178,37.3354,37.2384,37.2384,1156113.0
2019-12-16 09:40:00,42.27,42.34,42.26,42.32,1145081.0,37.2473,37.3089,37.2384,37.2913,1145081.0
2019-12-16 09:50:00,42.32,42.36,42.3,42.31,1034704.0,37.2913,37.3266,37.2737,37.2825,1034704.0
2019-12-16 10:00:00,42.31,42.36,42.31,42.35,902929.0,37.2825,37.3266,37.2825,37.3178,902929.0
2019-12-16 10:10:00,42.35,42.38,42.33,42.37,898273.0,37.3178,37.3442,37.3001,37.3354,898273.0
2019-12-16 10:20:00,42.37,42.39,42.35,42.37,258948.0,37.3354,37.353,37.3178,37.3354,258948.0
2019-12-16 10:30:00,42.37,42.37,42.35,42.37,215677.0,37.3354,37.3354,37.3178,37.3354,215677.0
2019-12-16 10:40:00,42.37,42.38,42.35,42.35,1023142.0,37.3354,37.3442,37.3178,37.3178,1023142.0
2019-12-16 10:50:00,42.35,42.36,42.34,42.34,348148.0,37.3178,37.3266,37.3089,37.3089,348148.0
2019-12-16 11:00:00,42.34,42.37,42.33,42.37,392597.0,37.3089,37.3354,37.3001,37.3354,392597.0
2019-12-16 11:10:00,42.37,42.39,42.35,42.37,427661.0,37.3354,37.353,37.3178,37.3354,427661.0
2019-12-16 11:20:00,42.37,42.38,42.35,42.37,657609.0,37.3354,37.3442,37.3178,37.3354,657609.0
2019-12-16 11:30:00,42.37,42.38,42.36,42.37,357937.0,37.3354,37.3442,37.3266,37.3354,357937.0
2019-12-16 11:40:00,42.37,42.37,42.35,42.35,379143.0,37.3354,37.3354,37.3178,37.3178,379143.0
2019-12-16 11:50:00,42.36,42.37,42.35,42.36,467612.0,37.3266,37.3354,37.3178,37.3266,467612.0
2019-12-16 12:00:00,42.36,42.37,42.35,42.37,142020.0,37.3266,37.3354,37.3178,37.3354,142020.0
2019-12-16 12:10:00,42.37,42.39,42.36,42.39,191451.0,37.3354,37.353,37.3266,37.353,191451.0
2019-12-16 12:20:00,42.38,42.39,42.38,42.39,192441.0,37.3442,37.353,37.3442,37.353,192441.0
2019-12-16 12:30:00,42.39,42.42,42.38,42.41,289777.0,37.353,37.3794,37.3442,37.3706,289777.0
2019-12-16 12:40:00,42.41,42.42,42.38,42.39,401055.0,37.3706,37.3794,37.3442,37.353,401055.0
2019-12-16 12:50:00,42.39,42.39,42.37,42.38,344732.0,37.353,37.353,37.3354,37.3442,344732.0
2019-12-16 13:00:00,42.38,42.39,42.37,42.39,243212.0,37.3442,37.353,37.3354,37.353,243212.0
2019-12-16 13:10:00,42.39,42.39,42.38,42.39,158716.0,37.353,37.353,37.3442,37.353,158716.0
2019-12-16 13:20:00,42.39,42.4,42.38,42.39,339353.0,37.353,37.3618,37.3442,37.353,339353.0
2019-12-16 13:30:00,42.39,42.39,42.35,42.35,525890.0,37.353,37.353,37.3178,37.3178,525890.0
2019-12-16 13:40:00,42.36,42.39,42.35,42.39,300629.0,37.3266,37.353,37.3178,37.353,300629.0
2019-12-16 13:50:00,42.39,42.4,42.38,42.4,193069.0,37.353,37.3618,37.3442,37.3618,193069.0
2019-12-16 14:00:00,42.4,42.4,42.35,42.36,621039.0,37.3618,37.3618,37.3178,37.3266,621039.0
2019-12-16 14:10:00,42.36,42.37,42.35,42.37,452115.0,37.3266,37.3354,37.3178,37.3354,452115.0
2019-12-16 14:20:00,42.37,42.37,42.35,42.35,87204.0,37.3354,37.3354,37.3178,37.3178,87204.0
2019-12-16 14:30:00,42.35,42.36,42.35,42.36,131371.0,37.3178,37.3266,37.3178,37.3266,131371.0
2019-12-16 14:40:00,42.36,42.36,42.35,42.36,61072.0,37.3266,37.3266,37.3178,37.3266,61072.0
2019-12-16 14:50:00,42.36,42.37,42.35,42.36,317361.0,37.3266,37.3354,37.3178,37.3266,317361.0
2019-12-16 15:00:00,42.36,42.36,42.35,42.36,95705.0,37.3266,37.3266,37.3178,37.3266,95705.0
2019-12-16 15:10:00,42.36,42.37,42.35,42.37,199911.0,37.3266,37.3354,37.3178,37.3354,199911.0
2019-12-16 15:20:00,42.37,42.37,42.33,42.33,342020.0,37.3354,37.3354,37.3001,37.3001,342020.0
2019-12-16 15:30:00,42.33,42.34,42.32,42.34,224615.0,37.3001,37.3089,37.2913,37.3089,224615.0
2019-12-16 15:40:00,42.34,42.34,42.29,42.3,760105.0,37.3089,37.3089,37.2649,37.2737,760105.0
2019-12-16 15:50:00,42.3,42.31,42.27,42.3,2135253.0,37.2737,37.2825,37.2473,37.2737,2135253.0
2019-12-17 09:30:00,42.78,42.83,42.74,42.82,1165128.0,37.6967,37.7407,37.6614,37.7319,1165128.0
2019-12-17 09:40:00,42.82,42.82,42.73,42.74,820079.0,37.7319,37.7319,37.6526,37.6614,820079.0
2019-12-17 09:50:00,42.74,42.77,42.74,42.76,499603.0,37.6614,37.6878,37.6614,37.679,499603.0
2019-12-17 10:00:00,42.76,42.79,42.75,42.79,665617.0,37.679,37.7055,37.6702,37.7055,665617.0
2019-12-17 10:10:00,42.79,42.83,42.78,42.82,406928.0,37.7055,37.7407,37.6967,37.7319,406928.0
2019-12-17 10:20:00,42.81,42.84,42.79,42.84,334666.0,37.7231,37.7495,37.7055,37.7495,334666.0
2019-12-17 10:30:00,42.83,42.86,42.82,42.86,695899.0,37.7407,37.7671,37.7319,37.7671,695899.0
2019-12-17 10:40:00,42.86,42.89,42.84,42.88,284660.0,37.7671,37.7936,37.7495,37.7848,284660.0
2019-12-17 10:50:00,42.88,42.89,42.85,42.87,359918.0,37.7848,37.7936,37.7583,37.776,359918.0
2019-12-17 11:00:00,42.88,42.9,42.86,42.87,281569.0,37.7848,37.8024,37.7671,37.776,281569.0
2019-12-17 11:10:00,42.87,42.88,42.85,42.87,520383.0,37.776,37.7848,37.7583,37.776,520383.0
2019-12-17 11:20:00,42.87,42.87,42.83,42.84,824043.0,37.776,37.776,37.7407,37.7495,824043.0
2019-12-17 11:30:00,42.84,42.86,42.82,42.86,369916.0,37.7495,37.7671,37.7319,37.7671,369916.0
2019-12-17 11:40:00,42.86,42.87,42.83,42.84,307107.0,37.7671,37.776,37.7407,37.7495,307107.0
2019-12-17 11:50:00,42.84,42.86,42.83,42.84,720674.0,37.7495,37.7671,37.7407,37.7495,720674.0
2019-12-17 12:00:00,42.84,42.85,42.82,42.83,247177.0,37.7495,37.7583,37.7319,37.7407,247177.0
2019-12-17 12:10:00,42.83,42.84,42.82,42.84,114282.0,37.7407,37.7495,37.7319,37.7495,114282.0
2019-12-17 12:20:00,42.84,42.84,42.82,42.83,554301.0,37.7495,37.7495,37.7319,37.7407,554301.0
2019-12-17 12:30:00,42.83,42.84,42.82,42.84,240467.0,37.7407,37.7495,37.7319,37.7495,240467.0
2019-12-17 12:40:00,42.83,42.85,42.83,42.84,294492.0,37.7407,37.7583,37.7407,37.7495,294492.0
2019-12-17 12:50:00,42.84,42.85,42.82,42.84,249273.0,37.7495,37.7583,37.7319,37.7495,249273.0
2019-12-17 13:00:00,42.84,42.85,42.83,42.84,113645.0,37.7495,37.7583,37.7407,37.7495,113645.0
2019-12-17 13:10:00,42.84,42.85,42.83,42.85,493378.0,37.7495,37.7583,37.7407,37.7583,493378.0
2019-12-17 13:20:00,42.84,42.86,42.84,42.85,288313.0,37.7495,37.7671,37.7495,37.7583,288313.0
2019-12-17 13:30:00,42.84,42.85,42.84,42.84,305967.0,37.7495,37.7583,37.7495,37.7495,305967.0
2019-12-17 13:40:00,42.84,42.86,42.81,42.83,1158114.0,37.7495,37.7671,37.7231,37.7407,1158114.0
2019-12-17 13:50:00,42.83,42.86,42.82,42.86,442339.0,37.7407,37.7671,37.7319,37.7671,442339.0
2019-12-17 14:00:00,42.86,42.86,42.82,42.85,224193.0,37.7671,37.7671,37.7319,37.7583,224193.0
2019-12-17 14:10:00,42.85,42.85,42.82,42.84,789480.0,37.7583,37.7583,37.7319,37.7495,789480.0
2019-12-17 14:20:00,42.85,42.9,42.84,42.9,1320593.0,37.7583,37.8024,37.7495,37.8024,1320593.0
2019-12-17 14:30:00,42.89,42.92,42.89,42.91,561028.0,37.7936,37.82,37.7936,37.8112,561028.0
2019-12-17 14:40:00,42.91,42.93,42.91,42.91,211883.0,37.8112,37.8288,37.8112,37.8112,211883.0
2019-12-17 14:50:00,42.91,42.93,42.9,42.93,304548.0,37.8112,37.8288,37.8024,37.8288,304548.0
2019-12-17 15:00:00,42.92,42.93,42.88,42.88,531695.0,37.82,37.8288,37.7848,37.7848,531695.0
2019-12-17 15:10:00,42.89,42.92,42.89,42.91,237090.0,37.7936,37.82,37.7936,37.8112,237090.0
2019-12-17 15:20:00,42.91,42.94,42.91,42.94,214068.0,37.8112,37.8376,37.8112,37.8376,214068.0
2019-12-17 15:30:00,42.94,42.96,42.93,42.96,577526.0,37.8376,37.8553,37.8288,37.8553,577526.0
2019-12-17 15:40:00,42.96,42.98,42.93,42.94,1250583.0,37.8553,37.8729,37.8288,37.8376,1250583.0
2019-12-17 15:50:00,42.93,42.96,42.87,42.87,2524515.0,37.8288,37.8553,37.776,37.776,2524515.0
2019-12-18 09:30:00,43.03,43.05,43.0,43.04,414706.0,37.9169,37.9346,37.8905,37.9258,414706.0
2019-12-18 09:40:00,43.04,43.05,42.98,42.99,317346.0,37.9258,37.9346,37.8729,37.8817,317346.0
2019-12-18 09:50:00,42.99,43.01,42.98,42.98,340932.0,37.8817,37.8993,37.8729,37.8729,340932.0
2019-12-18 10:00:00,42.99,43.0,42.97,42.98,317191.0,37.8817,37.8905,37.8641,37.8729,317191.0
2019-12-18 10:10:00,42.98,43.0,42.95,42.98,704650.0,37.8729,37.8905,37.8465,37.8729,704650.0
2019-12-18 10:20:00,42.98,42.99,42.95,42.96,427132.0,37.8729,37.8817,37.8465,37.8553,427132.0
2019-12-18 10:30:00,42.96,43.01,42.95,43.0,238427.0,37.8553,37.8993,37.8465,37.8905,238427.0
2019-12-18 10:40:00,43.01,43.02,42.98,43.01,254598.0,37.8993,37.9081,37.8729,37.8993,254598.0
2019-12-18 10:50:00,43.02,43.03,43.0,43.01,307664.0,37.9081,37.9169,37.8905,37.8993,307664.0
2019-12-18 11:00:00,43.01,43.01,42.96,42.97,318448.0,37.8993,37.8993,37.8553,37.8641,318448.0
2019-12-18 11:10:00,42.97,43.0,42.96,42.98,512117.0,37.8641,37.8905,37.8553,37.8729,512117.0
2019-12-18 11:20:00,42.98,43.0,42.96,42.97,296931.0,37.8729,37.8905,37.8553,37.8641,296931.0
2019-12-18 11:30:00,42.97,42.99,42.96,42.97,321509.0,37.8641,37.8817,37.8553,37.8641,321509.0
2019-12-18 11:40:00,42.97,42.98,42.95,42.96,108735.0,37.8641,37.8729,37.8465,37.8553,108735.0
2019-12-18 11:50:00,42.96,42.96,42.95,42.96,81617.0,37.8553,37.8553,37.8465,37.8553,81617.0
2019-12-18 12:00:00,42.96,42.98,42.95,42.97,147144.0,37.8553,37.8729,37.8465,37.8641,147144.0
2019-12-18 12:10:00,42.97,42.98,42.96,42.97,64537.0,37.8641,37.8729,37.8553,37.8641,64537.0
2019-12-18 12:20:00,42.98,42.99,42.96,42.98,125944.0,37.8729,37.8817,37.8553,37.8729,125944.0
2019-12-18 12:30:00,42.98,43.0,42.98,43.0,94283.0,37.8729,37.8905,37.8729,37.8905,94283.0
2019-12-18 12:40:00,42.99,43.0,42.97,42.98,187758.0,37.8817,37.8905,37.8641,37.8729,187758.0
2019-12-18 12:50:00,42.98,43.02,42.98,43.01,152040.0,37.8729,37.9081,37.8729,37.8993,152040.0
2019-12-18 13:00:00,43.01,43.04,43.01,43.03,349692.0,37.8993,37.9258,37.8993,37.9169,349692.0
2019-12-18 13:10:00,43.02,43.04,43.02,43.04,76825.0,37.9081,37.9258,37.9081,37.9258,76825.0
2019-12-18 13:20:00,43.04,43.05,43.02,43.02,270423.0,37.9258,37.9346,37.9081,37.9081,270423.0
2019-12-18 13:30:00,43.02,43.03,43.02,43.02,34538.0,37.9081,37.9169,37.9081,37.9081,34538.0
2019-12-18 13:40:00,43.02,43.04,43.02,43.04,64739.0,37.9081,37.9258,37.9081,37.9258,64739.0
2019-12-18 13:50:00,43.04,43.05,43.03,43.05,222602.0,37.9258,37.9346,37.9169,37.9346,222602.0
2019-12-18 14:00:00,43.05,43.06,43.04,43.05,96868.0,37.9346,37.9434,37.9258,37.9346,96868.0
2019-12-18 14:10:00,43.05,43.06,43.03,43.04,65227.0,37.9346,37.9434,37.9169,37.9258,65227.0
2019-12-18 14:20:00,43.04,43.05,43.03,43.05,68229.0,37.9258,37.9346,37.9169,37.9346,68229.0
2019-12-18 14:30:00,43.05,43.06,43.03,43.06,185308.0,37.9346,37.9434,37.9169,37.9434,185308.0
2019-12-18 14:40:00,43.06,43.06,43.05,43.05,32825.0,37.9434,37.9434,37.9346,37.9346,32825.0
2019-12-18 14:50:00,43.06,43.06,43.03,43.04,87617.0,37.9434,37.9434,37.9169,37.9258,87617.0
2019-12-18 15:00:00,43.04,43.06,43.03,43.05,103217.0,37.9258,37.9434,37.9169,37.9346,103217.0
2019-12-18 15:10:00,43.05,43.05,43.02,43.02,117052.0,37.9346,37.9346,37.9081,37.9081,117052.0
2019-12-18 15:20:00,43.02,43.04,43.02,43.02,84921.0,37.9081,37.9258,37.9081,37.9081,84921.0
2019-12-18 15:30:00,43.02,43.04,43.01,43.04,184704.0,37.9081,37.9258,37.8993,37.9258,184704.0
2019-12-18 15:40:00,43.04,43.05,43.03,43.04,141072.0,37.9258,37.9346,37.9169,37.9258,141072.0
2019-12-18 15:50:00,43.03,43.06,43.01,43.01,1255383.0,37.9169,37.9434,37.8993,37.8993,1255383.0
2019-12-19 09:30:00,42.77,42.83,42.76,42.79,453933.0,37.6878,37.7407,37.679,37.7055,453933.0
2019-12-19 09:40:00,42.79,42.81,42.77,42.8,201742.0,37.7055,37.7231,37.6878,37.7143,201742.0
2019-12-19 09:50:00,42.8,42.81,42.79,42.79,287699.0,37.7143,37.7231,37.7055,37.7055,287699.0
2019-12-19 10:00:00,42.8,42.81,42.77,42.79,179312.0,37.7143,37.7231,37.6878,37.7055,179312.0
2019-12-19 10:10:00,42.79,42.8,42.77,42.77,384017.0,37.7055,37.7143,37.6878,37.6878,384017.0
2019-12-19 10:20:00,42.78,42.82,42.77,42.82,301776.0,37.6967,37.7319,37.6878,37.7319,301776.0
2019-12-19 10:30:00,42.82,42.83,42.81,42.83,116330.0,37.7319,37.7407,37.7231,37.7407,116330.0
2019-12-19 10:40:00,42.83,42.86,42.81,42.85,248191.0,37.7407,37.7671,37.7231,37.7583,248191.0
2019-12-19 10:50:00,42.85,42.86,42.84,42.84,92380.0,37.7583,37.7671,37.7495,37.7495,92380.0
2019-12-19 11:00:00,42.85,42.87,42.84,42.85,371823.0,37.7583,37.776,37.7495,37.7583,371823.0
2019-12-19 11:10:00,42.86,42.86,42.84,42.86,109007.0,37.7671,37.7671,37.7495,37.7671,109007.0
2019-12-19 11:20:00,42.86,42.9,42.86,42.89,289049.0,37.7671,37.8024,37.7671,37.7936,289049.0
2019-12-19 11:30:00,42.89,42.93,42.88,42.9,640811.0,37.7936,37.8288,37.7848,37.8024,640811.0
2019-12-19 11:40:00,42.9,42.91,42.88,42.9,176387.0,37.8024,37.8112,37.7848,37.8024,176387.0
2019-12-19 11:50:00,42.91,42.91,42.88,42.89,182255.0,37.8112,37.8112,37.7848,37.7936,182255.0
2019-12-19 12:00:00,42.88,42.89,42.87,42.89,464454.0,37.7848,37.7936,37.776,37.7936,464454.0
2019-12-19 12:10:00,42.89,42.89,42.87,42.89,99084.0,37.7936,37.7936,37.776,37.7936,99084.0
2019-12-19 12:20:00,42.89,42.89,42.88,42.89,23214.0,37.7936,37.7936,37.7848,37.7936,23214.0
2019-12-19 12:30:00,42.89,42.89,42.87,42.89,99548.0,37.7936,37.7936,37.776,37.7936,99548.0
2019-12-19 12:40:00,42.89,42.89,42.86,42.87,123573.0,37.7936,37.7936,37.7671,37.776,123573.0
2019-12-19 12:50:00,42.87,42.88,42.86,42.87,78496.0,37.776,37.7848,37.7671,37.776,78496.0
2019-12-19 13:00:00,42.87,42.87,42.86,42.87,49953.0,37.776,37.776,37.7671,37.776,49953.0
2019-12-19 13:10:00,42.87,42.9,42.86,42.89,93512.0,37.776,37.8024,37.7671,37.7936,93512.0
2019-12-19 13:20:00,42.89,42.91,42.88,42.91,94140.0,37.7936,37.8112,37.7848,37.8112,94140.0
2019-12-19 13:30:00,42.91,42.91,42.9,42.91,40089.0,37.8112,37.8112,37.8024,37.8112,40089.0
2019-12-19 13:40:00,42.91,42.92,42.91,42.91,92300.0,37.8112,37.82,37.8112,37.8112,92300.0
2019-12-19 13:50:00,42.92,42.92,42.9,42.91,148281.0,37.82,37.82,37.8024,37.8112,148281.0
2019-12-19 14:00:00,42.91,42.92,42.9,42.91,252524.0,37.8112,37.82,37.8024,37.8112,252524.0
2019-12-19 14:10:00,42.91,42.92,42.91,42.92,172917.0,37.8112,37.82,37.8112,37.82,172917.0
2019-12-19 14:20:00,42.92,42.92,42.91,42.92,36692.0,37.82,37.82,37.8112,37.82,36692.0
2019-12-19 14:30:00,42.92,42.92,42.91,42.91,124334.0,37.82,37.82,37.8112,37.8112,124334.0
2019-12-19 14:40:00,42.91,42.92,42.91,42.91,53471.0,37.8112,37.82,37.8112,37.8112,53471.0
2019-12-19 14:50:00,42.91,42.92,42.9,42.91,33084.0,37.8112,37.82,37.8024,37.8112,33084.0
2019-12-19 15:00:00,42.91,42.92,42.9,42.91,99180.0,37.8112,37.82,37.8024,37.8112,99180.0
2019-12-19 15:10:00,42.9,42.91,42.88,42.89,138892.0,37.8024,37.8112,37.7848,37.7936,138892.0
2019-12-19 15:20:00,42.89,42.89,42.87,42.88,105658.0,37.7936,37.7936,37.776,37.7848,105658.0
2019-12-19 15:30:00,42.88,42.88,42.86,42.88,681902.0,37.7848,37.7848,37.7671,37.7848,681902.0
2019-12-19 15:40:00,42.88,42.91,42.87,42.89,478957.0,37.7848,37.8112,37.776,37.7936,478957.0
2019-12-19 15:50:00,42.88,42.93,42.87,42.92,1018489.0,37.7848,37.8288,37.776,37.82,1018489.0
2019-12-20 09:30:00,43.06,43.12,43.06,43.09,450924.0,37.9434,37.9963,37.9434,37.9698,450924.0
2019-12-20 09:40:00,43.09,43.11,43.07,43.11,349570.0,37.9698,37.9874,37.9522,37.9874,349570.0
2019-12-20 09:50:00,43.11,43.11,43.08,43.09,711011.0,37.9874,37.9874,37.961,37.9698,711011.0
2019-12-20 10:00:00,43.09,43.1,43.06,43.07,224788.0,37.9698,37.9786,37.9434,37.9522,224788.0
2019-12-20 10:10:00,43.07,43.07,43.04,43.05,262431.0,37.9522,37.9522,37.9258,37.9346,262431.0
2019-12-20 10:20:00,43.05,43.08,43.03,43.08,589831.0,37.9346,37.961,37.9169,37.961,589831.0
2019-12-20 10:30:00,43.07,43.11,43.07,43.08,603052.0,37.9522,37.9874,37.9522,37.961,603052.0
2019-12-20 10:40:00,43.08,43.11,43.08,43.11,596656.0,37.961,37.9874,37.961,37.9874,596656.0
2019-12-20 10:50:00,43.11,43.12,43.09,43.12,413597.0,37.9874,37.9963,37.9698,37.9963,413597.0
2019-12-20 11:00:00,43.12,43.13,43.09,43.11,489961.0,37.9963,38.0051,37.9698,37.9874,489961.0
2019-12-20 11:10:00,43.1,43.12,43.09,43.11,339877.0,37.9786,37.9963,37.9698,37.9874,339877.0
2019-12-20 11:20:00,43.12,43.12,43.08,43.08,396033.0,37.9963,37.9963,37.961,37.961,396033.0
2019-12-20 11:30:00,43.09,43.12,43.07,43.09,720801.0,37.9698,37.9963,37.9522,37.9698,720801.0
2019-12-20 11:40:00,43.09,43.09,43.05,43.07,693214.0,37.9698,37.9698,37.9346,37.9522,693214.0
2019-12-20 11:50:00,43.07,43.08,43.06,43.06,375646.0,37.9522,37.961,37.9434,37.9434,375646.0
2019-12-20 12:00:00,43.07,43.08,43.05,43.07,448443.0,37.9522,37.961,37.9346,37.9522,448443.0
2019-12-20 12:10:00,43.07,43.08,43.06,43.08,223229.0,37.9522,37.961,37.9434,37.961,223229.0
2019-12-20 12:20:00,43.08,43.09,43.06,43.09,370010.0,37.961,37.9698,37.9434,37.9698,370010.0
2019-12-20 12:30:00,43.09,43.1,43.08,43.1,262074.0,37.9698,37.9786,37.961,37.9786,262074.0
2019-12-20 12:40:00,43.09,43.11,43.06,43.08,470751.0,37.9698,37.9874,37.9434,37.961,470751.0
2019-12-20 12:50:00,43.08,43.09,43.06,43.08,324598.0,37.961,37.9698,37.9434,37.961,324598.0
2019-12-20 13:00:00,43.07,43.08,43.05,43.07,248666.0,37.9522,37.961,37.9346,37.9522,248666.0
2019-12-20 13:10:00,43.07,43.07,43.05,43.07,99707.0,37.9522,37.9522,37.9346,37.9522,99707.0
2019-12-20 13:20:00,43.06,43.07,43.04,43.05,200654.0,37.9434,37.9522,37.9258,37.9346,200654.0
2019-12-20 13:30:00,43.05,43.07,43.04,43.07,178023.0,37.9346,37.9522,37.9258,37.9522,178023.0
2019-12-20 13:40:00,43.07,43.07,43.04,43.05,271543.0,37.9522,37.9522,37.9258,37.9346,271543.0
2019-12-20 13:50:00,43.06,43.07,43.04,43.06,200392.0,37.9434,37.9522,37.9258,37.9434,200392.0
2019-12-20 14:00:00,43.06,43.07,43.04,43.05,144829.0,37.9434,37.9522,37.9258,37.9346,144829.0
2019-12-20 14:10:00,43.05,43.09,43.04,43.09,575227.0,37.9346,37.9698,37.9258,37.9698,575227.0
2019-12-20 14:20:00,43.09,43.09,43.08,43.09,96281.0,37.9698,37.9698,37.961,37.9698,96281.0
2019-12-20 14:30:00,43.09,43.09,43.08,43.09,72532.0,37.9698,37.9698,37.961,37.9698,72532.0
2019-12-20 14:40:00,43.09,43.12,43.08,43.12,633872.0,37.9698,37.9963,37.961,37.9963,633872.0
2019-12-20 14:50:00,43.12,43.15,43.11,43.15,594553.0,37.9963,38.0227,37.9874,38.0227,594553.0
2019-12-20 15:00:00,43.15,43.15,43.13,43.14,242961.0,38.0227,38.0227,38.0051,38.0139,242961.0
2019-12-20 15:10:00,43.14,43.15,43.13,43.15,501008.0,38.0139,38.0227,38.0051,38.0227,501008.0
2019-12-20 15:20:00,43.15,43.17,43.14,43.17,765200.0,38.0227,38.0403,38.0139,38.0403,765200.0
2019-12-20 15:30:00,43.17,43.21,43.16,43.16,1155662.0,38.0403,38.0756,38.0315,38.0315,1155662.0
2019-12-20 15:40:00,43.16,43.18,43.09,43.09,1878979.0,38.0315,38.0491,37.9698,37.9698,1878979.0
2019-12-20 15:50:00,43.1,43.14,43.09,43.12,4912210.0,37.9786,38.0139,37.9698,37.9963,4912210.0
2019-12-23 09:30:00,43.0,43.05,43.0,43.01,331484.0,37.8905,37.9346,37.8905,37.8993,331484.0
2019-12-23 09:40:00,43.01,43.02,43.0,43.01,244801.0,37.8993,37.9081,37.8905,37.8993,244801.0
2019-12-23 09:50:00,43.01,43.02,42.99,43.0,128830.0,37.8993,37.9081,37.8817,37.8905,128830.0
2019-12-23 10:00:00,43.0,43.01,42.98,42.98,93704.0,37.8905,37.8993,37.8729,37.8729,93704.0
2019-12-23 10:10:00,42.98,43.02,42.98,43.01,157226.0,37.8729,37.9081,37.8729,37.8993,157226.0
2019-12-23 10:20:00,43.01,43.02,42.99,43.0,91726.0,37.8993,37.9081,37.8817,37.8905,91726.0
2019-12-23 10:30:00,42.99,43.01,42.99,43.01,124546.0,37.8817,37.8993,37.8817,37.8993,124546.0
2019-12-23 10:40:00,43.0,43.01,42.98,42.99,116445.0,37.8905,37.8993,37.8729,37.8817,116445.0
2019-12-23 10:50:00,42.99,43.0,42.98,43.0,71285.0,37.8817,37.8905,37.8729,37.8905,71285.0
2019-12-23 11:00:00,43.0,43.0,42.97,42.98,143968.0,37.8905,37.8905,37.8641,37.8729,143968.0
2019-12-23 11:10:00,42.98,42.98,42.94,42.96,166192.0,37.8729,37.8729,37.8376,37.8553,166192.0
2019-12-23 11:20:00,42.96,42.98,42.95,42.97,141396.0,37.8553,37.8729,37.8465,37.8641,141396.0
2019-12-23 11:30:00,42.97,42.99,42.97,42.97,180754.0,37.8641,37.8817,37.8641,37.8641,180754.0
2019-12-23 11:40:00,42.98,42.98,42.97,42.98,114607.0,37.8729,37.8729,37.8641,37.8729,114607.0
2019-12-23 11:50:00,42.98,42.98,42.96,42.98,271150.0,37.8729,37.8729,37.8553,37.8729,271150.0
2019-12-23 12:00:00,42.98,42.98,42.97,42.98,67218.0,37.8729,37.8729,37.8641,37.8729,67218.0
2019-12-23 12:10:00,42.98,42.99,42.96,42.98,224990.0,37.8729,37.8817,37.8553,37.8729,224990.0
2019-12-23 12:20:00,42.98,42.98,42.96,42.98,182195.0,37.8729,37.8729,37.8553,37.8729,182195.0
2019-12-23 12:30:00,42.98,42.98,42.97,42.98,87188.0,37.8729,37.8729,37.8641,37.8729,87188.0
2019-12-23 12:40:00,42.98,42.99,42.97,42.98,329007.0,37.8729,37.8817,37.8641,37.8729,329007.0
2019-12-23 12:50:00,42.99,42.99,42.98,42.99,180194.0,37.8817,37.8817,37.8729,37.8817,180194.0
2019-12-23 13:00:00,42.98,43.0,42.98,42.99,145421.0,37.8729,37.8905,37.8729,37.8817,145421.0
2019-12-23 13:10:00,42.99,43.0,42.98,43.0,132284.0,37.8817,37.8905,37.8729,37.8905,132284.0
2019-12-23 13:20:00,43.0,43.0,42.99,42.99,162547.0,37.8905,37.8905,37.8817,37.8817,162547.0
2019-12-23 13:30:00,43.0,43.0,42.99,43.0,70904.0,37.8905,37.8905,37.8817,37.8905,70904.0
2019-12-23 13:40:00,43.0,43.0,42.98,42.99,95727.0,37.8905,37.8905,37.8729,37.8817,95727.0
2019-12-23 13:50:00,42.99,43.02,42.99,43.02,155919.0,37.8817,37.9081,37.8817,37.9081,155919.0
2019-12-23 14:00:00,43.02,43.03,43.01,43.02,100478.0,37.9081,37.9169,37.8993,37.9081,100478.0
2019-12-23 14:10:00,43.02,43.03,43.01,43.02,91720.0,37.9081,37.9169,37.8993,37.9081,91720.0
2019-12-23 14:20:00,43.03,43.03,43.02,43.02,38901.0,37.9169,37.9169,37.9081,37.9081,38901.0
2019-12-23 14:30:00,43.03,43.05,43.02,43.05,57483.0,37.9169,37.9346,37.9081,37.9346,57483.0
2019-12-23 14:40:00,43.04,43.05,43.04,43.04,103620.0,37.9258,37.9346,37.9258,37.9258,103620.0
2019-12-23 14:50:00,43.04,43.05,43.04,43.04,31047.0,37.9258,37.9346,37.9258,37.9258,31047.0
2019-12-23 15:00:00,43.05,43.05,43.04,43.05,34793.0,37.9346,37.9346,37.9258,37.9346,34793.0
2019-12-23 15:10:00,43.04,43.05,43.04,43.04,44467.0,37.9258,37.9346,37.9258,37.9258,44467.0
2019-12-23 15:20:00,43.04,43.06,43.04,43.05,160571.0,37.9258,37.9434,37.9258,37.9346,160571.0
2019-12-23 15:30:00,43.05,43.06,43.05,43.05,143590.0,37.9346,37.9434,37.9346,37.9346,143590.0
2019-12-23 15:40:00,43.05,43.06,43.04,43.05,546203.0,37.9346,37.9434,37.9258,37.9346,546203.0
2019-12-23 15:50:00,43.05,43.08,43.05,43.05,849214.0,37.9346,37.961,37.9346,37.9346,849214.0
2019-12-24 09:30:00,43.1,43.17,43.08,43.11,428087.0,37.9786,38.0403,37.961,37.9874,428087.0
2019-12-24 09:40:00,43.11,43.13,43.08,43.1,145605.0,37.9874,38.0051,37.961,37.9786,145605.0
2019-12-24 09:50:00,43.09,43.1,43.09,43.1,56293.0,37.9698,37.9786,37.9698,37.9786,56293.0
2019-12-24 10:00:00,43.1,43.14,43.09,43.11,242817.0,37.9786,38.0139,37.9698,37.9874,242817.0
2019-12-24 10:10:00,43.11,43.12,43.09,43.09,172892.0,37.9874,37.9963,37.9698,37.9698,172892.0
2019-12-24 10:20:00,43.09,43.11,43.09,43.11,276570.0,37.9698,37.9874,37.9698,37.9874,276570.0
2019-12-24 10:30:00,43.11,43.12,43.09,43.09,229294.0,37.9874,37.9963,37.9698,37.9698,229294.0
2019-12-24 10:40:00,43.09,43.13,43.09,43.13,119731.0,37.9698,38.0051,37.9698,38.0051,119731.0
2019-12-24 10:50:00,43.13,43.13,43.1,43.11,99559.0,38.0051,38.0051,37.9786,37.9874,99559.0
2019-12-24 11:00:00,43.12,43.12,43.1,43.11,53406.0,37.9963,37.9963,37.9786,37.9874,53406.0
2019-12-24 11:10:00,43.11,43.11,43.09,43.1,70819.0,37.9874,37.9874,37.9698,37.9786,70819.0
2019-12-24 11:20:00,43.09,43.1,43.09,43.09,105057.0,37.9698,37.9786,37.9698,37.9698,105057.0
2019-12-24 11:30:00,43.09,43.1,43.08,43.09,63281.0,37.9698,37.9786,37.961,37.9698,63281.0
2019-12-24 11:40:00,43.09,43.09,43.08,43.09,24229.0,37.9698,37.9698,37.961,37.9698,24229.0
2019-12-24 11:50:00,43.08,43.09,43.07,43.08,130836.0,37.961,37.9698,37.9522,37.961,130836.0
2019-12-24 12:00:00,43.08,43.09,43.07,43.08,64196.0,37.961,37.9698,37.9522,37.961,64196.0
2019-12-24 12:10:00,43.09,43.09,43.05,43.06,230917.0,37.9698,37.9698,37.9346,37.9434,230917.0
2019-12-24 12:20:00,43.07,43.07,43.05,43.06,49982.0,37.9522,37.9522,37.9346,37.9434,49982.0
2019-12-24 12:30:00,43.05,43.06,43.04,43.05,157996.0,37.9346,37.9434,37.9258,37.9346,157996.0
2019-12-24 12:40:00,43.05,43.06,43.03,43.04,116354.0,37.9346,37.9434,37.9169,37.9258,116354.0
2019-12-24 12:50:00,43.04,43.13,43.03,43.13,781038.0,37.9258,38.0051,37.9169,38.0051,781038.0
2019-12-26 09:30:00,43.3,43.35,43.26,43.34,160639.0,38.1549,38.1989,38.1196,38.1901,160639.0
2019-12-26 09:40:00,43.34,43.37,43.33,43.37,136144.0,38.1901,38.2165,38.1813,38.2165,136144.0
2019-12-26 09:50:00,43.37,43.39,43.36,43.39,252076.0,38.2165,38.2342,38.2077,38.2342,252076.0
2019-12-26 10:00:00,43.39,43.41,43.37,43.41,453097.0,38.2342,38.2518,38.2165,38.2518,453097.0
2019-12-26 10:10:00,43.41,43.45,43.4,43.44,363178.0,38.2518,38.287,38.243,38.2782,363178.0
2019-12-26 10:20:00,43.45,43.48,43.44,43.48,204153.0,38.287,38.3135,38.2782,38.3135,204153.0
2019-12-26 10:30:00,43.48,43.55,43.47,43.52,1141103.0,38.3135,38.3752,38.3047,38.3487,1141103.0
2019-12-26 10:40:00,43.52,43.55,43.51,43.55,241514.0,38.3487,38.3752,38.3399,38.3752,241514.0
2019-12-26 10:50:00,43.55,43.57,43.53,43.54,581516.0,38.3752,38.3928,38.3575,38.3663,581516.0
2019-12-26 11:00:00,43.54,43.55,43.52,43.52,429544.0,38.3663,38.3752,38.3487,38.3487,429544.0
2019-12-26 11:10:00,43.52,43.53,43.49,43.5,122668.0,38.3487,38.3575,38.3223,38.3311,122668.0
2019-12-26 11:20:00,43.5,43.54,43.49,43.54,221657.0,38.3311,38.3663,38.3223,38.3663,221657.0
2019-12-26 11:30:00,43.54,43.55,43.52,43.52,171595.0,38.3663,38.3752,38.3487,38.3487,171595.0
2019-12-26 11:40:00,43.52,43.54,43.51,43.52,131042.0,38.3487,38.3663,38.3399,38.3487,131042.0
2019-12-26 11:50:00,43.52,43.52,43.5,43.51,37437.0,38.3487,38.3487,38.3311,38.3399,37437.0
2019-12-26 12:00:00,43.51,43.52,43.5,43.51,65270.0,38.3399,38.3487,38.3311,38.3399,65270.0
2019-12-26 12:10:00,43.52,43.52,43.45,43.45,494266.0,38.3487,38.3487,38.287,38.287,494266.0
2019-12-26 12:20:00,43.45,43.45,43.43,43.44,180516.0,38.287,38.287,38.2694,38.2782,180516.0
2019-12-26 12:30:00,43.43,43.46,43.43,43.46,152204.0,38.2694,38.2959,38.2694,38.2959,152204.0
2019-12-26 12:40:00,43.46,43.47,43.45,43.47,43908.0,38.2959,38.3047,38.287,38.3047,43908.0
2019-12-26 12:50:00,43.47,43.47,43.46,43.47,52355.0,38.3047,38.3047,38.2959,38.3047,52355.0
2019-12-26 13:00:00,43.47,43.48,43.46,43.48,53473.0,38.3047,38.3135,38.2959,38.3135,53473.0
2019-12-26 13:10:00,43.48,43.49,43.47,43.49,45813.0,38.3135,38.3223,38.3047,38.3223,45813.0
2019-12-26 13:20:00,43.49,43.5,43.48,43.5,35918.0,38.3223,38.3311,38.3135,38.3311,35918.0
2019-12-26 13:30:00,43.5,43.5,43.49,43.5,43780.0,38.3311,38.3311,38.3223,38.3311,43780.0
2019-12-26 13:40:00,43.5,43.5,43.49,43.49,22748.0,38.3311,38.3311,38.3223,38.3223,22748.0
2019-12-26 13:50:00,43.5,43.5,43.49,43.5,35731.0,38.3311,38.3311,38.3223,38.3311,35731.0
2019-12-26 14:00:00,43.5,43.5,43.49,43.5,31276.0,38.3311,38.3311,38.3223,38.3311,31276.0
2019-12-26 14:10:00,43.5,43.51,43.49,43.51,67209.0,38.3311,38.3399,38.3223,38.3399,67209.0
2019-12-26 14:20:00,43.51,43.51,43.5,43.51,28088.0,38.3399,38.3399,38.3311,38.3399,28088.0
2019-12-26 14:30:00,43.51,43.51,43.5,43.5,40402.0,38.3399,38.3399,38.3311,38.3311,40402.0
2019-12-26 14:40:00,43.51,43.51,43.48,43.48,84343.0,38.3399,38.3399,38.3135,38.3135,84343.0
2019-12-26 14:50:00,43.48,43.5,43.48,43.5,37553.0,38.3135,38.3311,38.3135,38.3311,37553.0
2019-12-26 15:00:00,43.49,43.5,43.48,43.48,153865.0,38.3223,38.3311,38.3135,38.3135,153865.0
2019-12-26 15:10:00,43.48,43.49,43.48,43.48,22054.0,38.3135,38.3223,38.3135,38.3135,22054.0
2019-12-26 15:20:00,43.48,43.49,43.48,43.49,31504.0,38.3135,38.3223,38.3135,38.3223,31504.0
2019-12-26 15:30:00,43.49,43.5,43.46,43.5,382920.0,38.3223,38.3311,38.2959,38.3311,382920.0
2019-12-26 15:40:00,43.5,43.53,43.49,43.51,360410.0,38.3311,38.3575,38.3223,38.3399,360410.0
2019-12-26 15:50:00,43.51,43.55,43.49,43.54,1123060.0,38.3399,38.3752,38.3223,38.3663,1123060.0
2019-12-27 09:30:00,43.75,43.77,43.71,43.75,1177504.0,38.5514,38.569,38.5161,38.5514,1177504.0
2019-12-27 09:40:00,43.75,43.75,43.72,43.73,356860.0,38.5514,38.5514,38.525,38.5338,356860.0
2019-12-27 09:50:00,43.73,43.73,43.68,43.7,403714.0,38.5338,38.5338,38.4897,38.5073,403714.0
2019-12-27 10:00:00,43.7,43.73,43.69,43.73,595097.0,38.5073,38.5338,38.4985,38.5338,595097.0
2019-12-27 10:10:00,43.73,43.75,43.71,43.75,323130.0,38.5338,38.5514,38.5161,38.5514,323130.0
2019-12-27 10:20:00,43.73,43.75,43.72,43.73,257593.0,38.5338,38.5514,38.525,38.5338,257593.0
2019-12-27 10:30:00,43.73,43.75,43.72,43.73,335921.0,38.5338,38.5514,38.525,38.5338,335921.0
2019-12-27 10:40:00,43.73,43.78,43.72,43.78,798149.0,38.5338,38.5778,38.525,38.5778,798149.0
2019-12-27 10:50:00,43.77,43.82,43.77,43.82,957441.0,38.569,38.6131,38.569,38.6131,957441.0
2019-12-27 11:00:00,43.82,43.84,43.8,43.81,582845.0,38.6131,38.6307,38.5955,38.6043,582845.0
2019-12-27 11:10:00,43.8,43.83,43.8,43.81,691255.0,38.5955,38.6219,38.5955,38.6043,691255.0
2019-12-27 11:20:00,43.8,43.82,43.8,43.82,220316.0,38.5955,38.6131,38.5955,38.6131,220316.0
2019-12-27 11:30:00,43.82,43.84,43.81,43.83,968942.0,38.6131,38.6307,38.6043,38.6219,968942.0
2019-12-27 11:40:00,43.82,43.86,43.82,43.83,983859.0,38.6131,38.6483,38.6131,38.6219,983859.0
2019-12-27 11:50:00,43.84,43.84,43.78,43.79,461049.0,38.6307,38.6307,38.5778,38.5866,461049.0
2019-12-27 12:00:00,43.78,43.8,43.76,43.78,186978.0,38.5778,38.5955,38.5602,38.5778,186978.0
2019-12-27 12:10:00,43.78,43.78,43.76,43.77,84332.0,38.5778,38.5778,38.5602,38.569,84332.0
2019-12-27 12:20:00,43.77,43.78,43.72,43.74,508574.0,38.569,38.5778,38.525,38.5426,508574.0
2019-12-27 12:30:00,43.73,43.75,43.72,43.74,173213.0,38.5338,38.5514,38.525,38.5426,173213.0
2019-12-27 12:40:00,43.73,43.75,43.73,43.74,153906.0,38.5338,38.5514,38.5338,38.5426,153906.0
2019-12-27 12:50:00,43.73,43.74,43.72,43.73,271525.0,38.5338,38.5426,38.525,38.5338,271525.0
2019-12-27 13:00:00,43.73,43.75,43.73,43.73,77984.0,38.5338,38.5514,38.5338,38.5338,77984.0
2019-12-27 13:10:00,43.73,43.74,43.72,43.72,159838.0,38.5338,38.5426,38.525,38.525,159838.0
2019-12-27 13:20:00,43.72,43.74,43.72,43.72,87019.0,38.525,38.5426,38.525,38.525,87019.0
2019-12-27 13:30:00,43.72,43.73,43.71,43.72,62998.0,38.525,38.5338,38.5161,38.525,62998.0
2019-12-27 13:40:00,43.72,43.72,43.7,43.71,125711.0,38.525,38.525,38.5073,38.5161,125711.0
2019-12-27 13:50:00,43.71,43.72,43.7,43.71,135836.0,38.5161,38.525,38.5073,38.5161,135836.0
2019-12-27 14:00:00,43.71,43.71,43.7,43.71,119537.0,38.5161,38.5161,38.5073,38.5161,119537.0
2019-12-27 14:10:00,43.7,43.7,43.68,43.69,100501.0,38.5073,38.5073,38.4897,38.4985,100501.0
2019-12-27 14:20:00,43.69,43.69,43.67,43.68,55094.0,38.4985,38.4985,38.4809,38.4897,55094.0
2019-12-27 14:30:00,43.68,43.69,43.67,43.68,389493.0,38.4897,38.4985,38.4809,38.4897,389493.0
2019-12-27 14:40:00,43.68,43.69,43.66,43.66,286474.0,38.4897,38.4985,38.4721,38.4721,286474.0
2019-12-27 14:50:00,43.67,43.67,43.66,43.66,104894.0,38.4809,38.4809,38.4721,38.4721,104894.0
2019-12-27 15:00:00,43.66,43.67,43.61,43.62,338723.0,38.4721,38.4809,38.428,38.4368,338723.0
2019-12-27 15:10:00,43.62,43.63,43.61,43.63,390939.0,38.4368,38.4457,38.428,38.4457,390939.0
2019-12-27 15:20:00,43.63,43.64,43.62,43.63,86829.0,38.4457,38.4545,38.4368,38.4457,86829.0
2019-12-27 15:30:00,43.63,43.65,43.62,43.64,507720.0,38.4457,38.4633,38.4368,38.4545,507720.0
2019-12-27 15:40:00,43.65,43.66,43.63,43.64,443772.0,38.4633,38.4721,38.4457,38.4545,443772.0
2019-12-27 15:50:00,43.64,43.76,43.62,43.71,1956026.0,38.4545,38.5602,38.4368,38.5161,1956026.0
2019-12-30 09:30:00,43.91,43.92,43.81,43.82,913064.0,38.6924,38.7012,38.6043,38.6131,913064.0
2019-12-30 09:40:00,43.82,43.87,43.82,43.82,515999.0,38.6131,38.6571,38.6131,38.6131,515999.0
2019-12-30 09:50:00,43.82,43.84,43.8,43.83,496040.0,38.6131,38.6307,38.5955,38.6219,496040.0
2019-12-30 10:00:00,43.83,43.83,43.8,43.81,281007.0,38.6219,38.6219,38.5955,38.6043,281007.0
2019-12-30 10:10:00,43.8,43.81,43.72,43.73,627728.0,38.5955,38.6043,38.525,38.5338,627728.0
2019-12-30 10:20:00,43.73,43.76,43.69,43.74,686871.0,38.5338,38.5602,38.4985,38.5426,686871.0
2019-12-30 10:30:00,43.73,43.74,43.71,43.73,228636.0,38.5338,38.5426,38.5161,38.5338,228636.0
2019-12-30 10:40:00,43.73,43.74,43.7,43.71,170354.0,38.5338,38.5426,38.5073,38.5161,170354.0
2019-12-30 10:50:00,43.71,43.74,43.69,43.73,196653.0,38.5161,38.5426,38.4985,38.5338,196653.0
2019-12-30 11:00:00,43.73,43.74,43.72,43.72,74500.0,38.5338,38.5426,38.525,38.525,74500.0
2019-12-30 11:10:00,43.73,43.77,43.72,43.76,144318.0,38.5338,38.569,38.525,38.5602,144318.0
2019-12-30 11:20:00,43.76,43.78,43.76,43.77,144997.0,38.5602,38.5778,38.5602,38.569,144997.0
2019-12-30 11:30:00,43.77,43.79,43.74,43.76,270729.0,38.569,38.5866,38.5426,38.5602,270729.0
2019-12-30 11:40:00,43.76,43.79,43.75,43.77,97831.0,38.5602,38.5866,38.5514,38.569,97831.0
2019-12-30 11:50:00,43.77,43.78,43.77,43.77,30652.0,38.569,38.5778,38.569,38.569,30652.0
2019-12-30 12:00:00,43.77,43.78,43.77,43.77,30958.0,38.569,38.5778,38.569,38.569,30958.0
2019-12-30 12:10:00,43.77,43.79,43.77,43.77,85110.0,38.569,38.5866,38.569,38.569,85110.0
2019-12-30 12:20:00,43.77,43.79,43.76,43.77,79091.0,38.569,38.5866,38.5602,38.569,79091.0
2019-12-30 12:30:00,43.77,43.78,43.75,43.76,185265.0,38.569,38.5778,38.5514,38.5602,185265.0
2019-12-30 12:40:00,43.77,43.77,43.74,43.74,108209.0,38.569,38.569,38.5426,38.5426,108209.0
2019-12-30 12:50:00,43.74,43.75,43.7,43.7,333657.0,38.5426,38.5514,38.5073,38.5073,333657.0
2019-12-30 13:00:00,43.7,43.72,43.68,43.68,112505.0,38.5073,38.525,38.4897,38.4897,112505.0
2019-12-30 13:10:00,43.68,43.69,43.66,43.66,312379.0,38.4897,38.4985,38.4721,38.4721,312379.0
2019-12-30 13:20:00,43.66,43.67,43.64,43.65,81207.0,38.4721,38.4809,38.4545,38.4633,81207.0
2019-12-30 13:30:00,43.65,43.65,43.62,43.64,93756.0,38.4633,38.4633,38.4368,38.4545,93756.0
2019-12-30 13:40:00,43.63,43.63,43.6,43.61,133040.0,38.4457,38.4457,38.4192,38.428,133040.0
2019-12-30 13:50:00,43.61,43.65,43.6,43.65,181519.0,38.428,38.4633,38.4192,38.4633,181519.0
2019-12-30 14:00:00,43.65,43.65,43.61,43.63,140389.0,38.4633,38.4633,38.428,38.4457,140389.0
2019-12-30 14:10:00,43.63,43.64,43.62,43.62,81694.0,38.4457,38.4545,38.4368,38.4368,81694.0
2019-12-30 14:20:00,43.62,43.63,43.59,43.61,166871.0,38.4368,38.4457,38.4104,38.428,166871.0
2019-12-30 14:30:00,43.6,43.6,43.57,43.58,641637.0,38.4192,38.4192,38.3928,38.4016,641637.0
2019-12-30 14:40:00,43.57,43.6,43.56,43.58,295997.0,38.3928,38.4192,38.384,38.4016,295997.0
2019-12-30 14:50:00,43.58,43.59,43.56,43.56,103345.0,38.4016,38.4104,38.384,38.384,103345.0
2019-12-30 15:00:00,43.57,43.58,43.54,43.55,170485.0,38.3928,38.4016,38.3663,38.3752,170485.0
2019-12-30 15:10:00,43.54,43.58,43.54,43.55,773498.0,38.3663,38.4016,38.3663,38.3752,773498.0
2019-12-30 15:20:00,43.56,43.58,43.53,43.55,581474.0,38.384,38.4016,38.3575,38.3752,581474.0
2019-12-30 15:30:00,43.55,43.56,43.52,43.54,323498.0,38.3752,38.384,38.3487,38.3663,323498.0
2019-12-30 15:40:00,43.54,43.54,43.47,43.51,677804.0,38.3663,38.3663,38.3047,38.3399,677804.0
2019-12-30 15:50:00,43.51,43.51,43.46,43.49,1071607.0,38.3399,38.3399,38.2959,38.3223,1071607.0
2019-12-31 09:30:00,43.57,43.62,43.4,43.59,434224.0,38.3928,38.4368,38.243,38.4104,434224.0
2019-12-31 09:40:00,43.59,43.64,43.57,43.64,123178.0,38.4104,38.4545,38.3928,38.4545,123178.0
2019-12-31 09:50:00,43.63,43.65,43.61,43.62,246540.0,38.4457,38.4633,38.428,38.4368,246540.0
2019-12-31 10:00:00,43.62,43.65,43.58,43.59,170541.0,38.4368,38.4633,38.4016,38.4104,170541.0
2019-12-31 10:10:00,43.59,43.6,43.56,43.58,102415.0,38.4104,38.4192,38.384,38.4016,102415.0
2019-12-31 10:20:00,43.58,43.58,43.52,43.52,119355.0,38.4016,38.4016,38.3487,38.3487,119355.0
2019-12-31 10:30:00,43.52,43.55,43.51,43.53,197657.0,38.3487,38.3752,38.3399,38.3575,197657.0
2019-12-31 10:40:00,43.52,43.53,43.47,43.47,218014.0,38.3487,38.3575,38.3047,38.3047,218014.0
2019-12-31 10:50:00,43.47,43.49,43.44,43.46,453347.0,38.3047,38.3223,38.2782,38.2959,453347.0
2019-12-31 11:00:00,43.46,43.48,43.44,43.44,211457.0,38.2959,38.3135,38.2782,38.2782,211457.0
2019-12-31 11:10:00,43.44,43.47,43.44,43.46,438714.0,38.2782,38.3047,38.2782,38.2959,438714.0
2019-12-31 11:20:00,43.46,43.47,43.42,43.43,159437.0,38.2959,38.3047,38.2606,38.2694,159437.0
2019-12-31 11:30:00,43.43,43.44,43.41,43.43,92967.0,38.2694,38.2782,38.2518,38.2694,92967.0
2019-12-31 11:40:00,43.43,43.47,43.42,43.46,334745.0,38.2694,38.3047,38.2606,38.2959,334745.0
2019-12-31 11:50:00,43.46,43.49,43.46,43.48,653425.0,38.2959,38.3223,38.2959,38.3135,653425.0
2019-12-31 12:00:00,43.48,43.48,43.42,43.45,377157.0,38.3135,38.3135,38.2606,38.287,377157.0
2019-12-31 12:10:00,43.45,43.46,43.43,43.45,182986.0,38.287,38.2959,38.2694,38.287,182986.0
2019-12-31 12:20:00,43.45,43.47,43.44,43.47,67289.0,38.287,38.3047,38.2782,38.3047,67289.0
2019-12-31 12:30:00,43.47,43.51,43.45,43.48,475451.0,38.3047,38.3399,38.287,38.3135,475451.0
2019-12-31 12:40:00,43.49,43.52,43.48,43.52,341520.0,38.3223,38.3487,38.3135,38.3487,341520.0
2019-12-31 12:50:00,43.52,43.52,43.5,43.51,312639.0,38.3487,38.3487,38.3311,38.3399,312639.0
2019-12-31 13:00:00,43.51,43.53,43.5,43.51,132796.0,38.3399,38.3575,38.3311,38.3399,132796.0
2019-12-31 13:10:00,43.51,43.52,43.49,43.49,37026.0,38.3399,38.3487,38.3223,38.3223,37026.0
2019-12-31 13:20:00,43.5,43.5,43.47,43.48,94956.0,38.3311,38.3311,38.3047,38.3135,94956.0
2019-12-31 13:30:00,43.48,43.49,43.48,43.49,41805.0,38.3135,38.3223,38.3135,38.3223,41805.0
2019-12-31 13:40:00,43.49,43.5,43.48,43.5,99248.0,38.3223,38.3311,38.3135,38.3311,99248.0
2019-12-31 13:50:00,43.5,43.55,43.5,43.55,281211.0,38.3311,38.3752,38.3311,38.3752,281211.0
2019-12-31 14:00:00,43.55,43.56,43.54,43.55,136549.0,38.3752,38.384,38.3663,38.3752,136549.0
2019-12-31 14:10:00,43.56,43.57,43.55,43.57,190820.0,38.384,38.3928,38.3752,38.3928,190820.0
2019-12-31 14:20:00,43.57,43.59,43.56,43.59,38137.0,38.3928,38.4104,38.384,38.4104,38137.0
2019-12-31 14:30:00,43.59,43.6,43.58,43.6,202382.0,38.4104,38.4192,38.4016,38.4192,202382.0
2019-12-31 14:40:00,43.59,43.6,43.59,43.6,51915.0,38.4104,38.4192,38.4104,38.4192,51915.0
2019-12-31 14:50:00,43.6,43.6,43.59,43.6,71199.0,38.4192,38.4192,38.4104,38.4192,71199.0
2019-12-31 15:00:00,43.59,43.64,43.59,43.63,325434.0,38.4104,38.4545,38.4104,38.4457,325434.0
2019-12-31 15:10:00,43.62,43.65,43.61,43.63,134269.0,38.4368,38.4633,38.428,38.4457,134269.0
2019-12-31 15:20:00,43.63,43.65,43.62,43.62,80746.0,38.4457,38.4633,38.4368,38.4368,80746.0
2019-12-31 15:30:00,43.63,43.64,43.61,43.62,171367.0,38.4457,38.4545,38.428,38.4368,171367.0
2019-12-31 15:40:00,43.63,43.67,43.62,43.65,619682.0,38.4457,38.4809,38.4368,38.4633,619682.0
2019-12-31 15:50:00,43.65,43.7,43.63,43.63,2367135.0,38.4633,38.5073,38.4457,38.4457,2367135.0
2020-01-02 09:30:00,44.38,44.55,44.36,44.55,1644325.0,39.1065,39.2563,39.0889,39.2563,1644325.0
2020-01-02 09:40:00,44.55,44.59,44.53,44.55,1060319.0,39.2563,39.2916,39.2387,39.2563,1060319.0
2020-01-02 09:50:00,44.54,44.65,44.54,44.64,1303983.0,39.2475,39.3445,39.2475,39.3356,1303983.0
2020-01-02 10:00:00,44.64,44.65,44.56,44.59,1685108.0,39.3356,39.3445,39.2651,39.2916,1685108.0
2020-01-02 10:10:00,44.59,44.61,44.53,44.55,842075.0,39.2916,39.3092,39.2387,39.2563,842075.0
2020-01-02 10:20:00,44.55,44.55,44.51,44.53,328817.0,39.2563,39.2563,39.2211,39.2387,328817.0
2020-01-02 10:30:00,44.53,44.56,44.51,44.55,371777.0,39.2387,39.2651,39.2211,39.2563,371777.0
2020-01-02 10:40:00,44.55,44.6,44.54,44.6,238122.0,39.2563,39.3004,39.2475,39.3004,238122.0
2020-01-02 10:50:00,44.6,44.63,44.58,44.62,172325.0,39.3004,39.3268,39.2828,39.318,172325.0
2020-01-02 11:00:00,44.62,44.63,44.58,44.59,267989.0,39.318,39.3268,39.2828,39.2916,267989.0
2020-01-02 11:10:00,44.59,44.6,44.55,44.56,370695.0,39.2916,39.3004,39.2563,39.2651,370695.0
2020-01-02 11:20:00,44.55,44.59,44.55,44.58,107791.0,39.2563,39.2916,39.2563,39.2828,107791.0
2020-01-02 11:30:00,44.57,44.58,44.51,44.56,277739.0,39.274,39.2828,39.2211,39.2651,277739.0
2020-01-02 11:40:00,44.55,44.6,44.55,44.59,144384.0,39.2563,39.3004,39.2563,39.2916,144384.0
2020-01-02 11:50:00,44.59,44.61,44.57,44.59,254090.0,39.2916,39.3092,39.274,39.2916,254090.0
2020-01-02 12:00:00,44.59,44.61,44.58,44.61,122430.0,39.2916,39.3092,39.2828,39.3092,122430.0
2020-01-02 12:10:00,44.61,44.62,44.59,44.61,168997.0,39.3092,39.318,39.2916,39.3092,168997.0
2020-01-02 12:20:00,44.62,44.63,44.61,44.63,305533.0,39.318,39.3268,39.3092,39.3268,305533.0
2020-01-02 12:30:00,44.62,44.67,44.62,44.66,768121.0,39.318,39.3621,39.318,39.3533,768121.0
2020-01-02 12:40:00,44.66,44.68,44.66,44.66,911706.0,39.3533,39.3709,39.3533,39.3533,911706.0
2020-01-02 12:50:00,44.66,44.69,44.66,44.68,283684.0,39.3533,39.3797,39.3533,39.3709,283684.0
2020-01-02 13:00:00,44.68,44.69,44.64,44.65,200264.0,39.3709,39.3797,39.3356,39.3445,200264.0
2020-01-02 13:10:00,44.65,44.67,44.64,44.66,265371.0,39.3445,39.3621,39.3356,39.3533,265371.0
2020-01-02 13:20:00,44.66,44.68,44.65,44.68,89635.0,39.3533,39.3709,39.3445,39.3709,89635.0
2020-01-02 13:30:00,44.67,44.67,44.66,44.66,148118.0,39.3621,39.3621,39.3533,39.3533,148118.0
2020-01-02 13:40:00,44.66,44.69,44.66,44.68,374235.0,39.3533,39.3797,39.3533,39.3709,374235.0
2020-01-02 13:50:00,44.68,44.71,44.68,44.71,310530.0,39.3709,39.3973,39.3709,39.3973,310530.0
2020-01-02 14:00:00,44.71,44.72,44.7,44.72,168796.0,39.3973,39.4061,39.3885,39.4061,168796.0
2020-01-02 14:10:00,44.72,44.74,44.71,44.73,581653.0,39.4061,39.4238,39.3973,39.4149,581653.0
2020-01-02 14:20:00,44.73,44.75,44.72,44.75,280708.0,39.4149,39.4326,39.4061,39.4326,280708.0
2020-01-02 14:30:00,44.74,44.74,44.71,44.72,355958.0,39.4238,39.4238,39.3973,39.4061,355958.0
2020-01-02 14:40:00,44.72,44.74,44.71,44.74,223604.0,39.4061,39.4238,39.3973,39.4238,223604.0
2020-01-02 14:50:00,44.73,44.75,44.73,44.75,297259.0,39.4149,39.4326,39.4149,39.4326,297259.0
2020-01-02 15:00:00,44.75,44.75,44.73,44.75,516306.0,39.4326,39.4326,39.4149,39.4326,516306.0
2020-01-02 15:10:00,44.74,44.75,44.72,44.73,608960.0,39.4238,39.4326,39.4061,39.4149,608960.0
2020-01-02 15:20:00,44.72,44.74,44.71,44.74,364459.0,39.4061,39.4238,39.3973,39.4238,364459.0
2020-01-02 15:30:00,44.74,44.75,44.73,44.74,500440.0,39.4238,39.4326,39.4149,39.4238,500440.0
2020-01-02 15:40:00,44.75,44.79,44.74,44.79,900710.0,39.4326,39.4678,39.4238,39.4678,900710.0
2020-01-02 15:50:00,44.79,44.87,44.78,44.86,2906679.0,39.4678,39.5383,39.459,39.5295,2906679.0
2020-01-03 09:30:00,43.99,44.2,43.94,44.19,1430601.0,38.7629,38.9479,38.7188,38.9391,1430601.0
2020-01-03 09:40:00,44.18,44.25,44.16,44.22,1349480.0,38.9303,38.992,38.9127,38.9655,1349480.0
2020-01-03 09:50:00,44.22,44.22,44.15,44.19,798336.0,38.9655,38.9655,38.9039,38.9391,798336.0
2020-01-03 10:00:00,44.19,44.19,44.1,44.13,1151649.0,38.9391,38.9391,38.8598,38.8862,1151649.0
2020-01-03 10:10:00,44.13,44.16,44.09,44.1,1241320.0,38.8862,38.9127,38.851,38.8598,1241320.0
2020-01-03 10:20:00,44.11,44.12,44.05,44.07,1011724.0,38.8686,38.8774,38.8157,38.8334,1011724.0
2020-01-03 10:30:00,44.07,44.09,44.05,44.09,440919.0,38.8334,38.851,38.8157,38.851,440919.0
2020-01-03 10:40:00,44.09,44.12,44.08,44.1,146904.0,38.851,38.8774,38.8422,38.8598,146904.0
2020-01-03 10:50:00,44.09,44.1,44.04,44.09,312854.0,38.851,38.8598,38.8069,38.851,312854.0
2020-01-03 11:00:00,44.09,44.1,44.06,44.08,498806.0,38.851,38.8598,38.8246,38.8422,498806.0
2020-01-03 11:10:00,44.07,44.14,44.06,44.12,356835.0,38.8334,38.8951,38.8246,38.8774,356835.0
2020-01-03 11:20:00,44.12,44.12,44.08,44.09,236487.0,38.8774,38.8774,38.8422,38.851,236487.0
2020-01-03 11:30:00,44.1,44.12,44.09,44.11,142155.0,38.8598,38.8774,38.851,38.8686,142155.0
2020-01-03 11:40:00,44.12,44.12,44.1,44.1,312213.0,38.8774,38.8774,38.8598,38.8598,312213.0
2020-01-03 11:50:00,44.1,44.11,44.08,44.09,166522.0,38.8598,38.8686,38.8422,38.851,166522.0
2020-01-03 12:00:00,44.09,44.12,44.08,44.11,199516.0,38.851,38.8774,38.8422,38.8686,199516.0
2020-01-03 12:10:00,44.11,44.12,44.09,44.11,331386.0,38.8686,38.8774,38.851,38.8686,331386.0
2020-01-03 12:20:00,44.11,44.11,44.08,44.09,104087.0,38.8686,38.8686,38.8422,38.851,104087.0
2020-01-03 12:30:00,44.09,44.11,44.08,44.11,258432.0,38.851,38.8686,38.8422,38.8686,258432.0
2020-01-03 12:40:00,44.11,44.12,44.1,44.12,138428.0,38.8686,38.8774,38.8598,38.8774,138428.0
2020-01-03 12:50:00,44.12,44.14,44.11,44.12,409757.0,38.8774,38.8951,38.8686,38.8774,409757.0
2020-01-03 13:00:00,44.12,44.12,44.07,44.07,66472.0,38.8774,38.8774,38.8334,38.8334,66472.0
2020-01-03 13:10:00,44.07,44.08,44.01,44.01,128704.0,38.8334,38.8422,38.7805,38.7805,128704.0
2020-01-03 13:20:00,44.01,44.04,44.01,44.02,184583.0,38.7805,38.8069,38.7805,38.7893,184583.0
2020-01-03 13:30:00,44.02,44.03,43.89,43.95,884522.0,38.7893,38.7981,38.6748,38.7276,884522.0
2020-01-03 13:40:00,43.95,44.01,43.95,44.01,887716.0,38.7276,38.7805,38.7276,38.7805,887716.0
2020-01-03 13:50:00,44.0,44.02,43.97,43.99,190242.0,38.7717,38.7893,38.7453,38.7629,190242.0
2020-01-03 14:00:00,43.98,44.0,43.92,43.93,199509.0,38.7541,38.7717,38.7012,38.71,199509.0
2020-01-03 14:10:00,43.93,43.96,43.93,43.94,172565.0,38.71,38.7364,38.71,38.7188,172565.0
2020-01-03 14:20:00,43.94,43.95,43.93,43.94,94085.0,38.7188,38.7276,38.71,38.7188,94085.0
2020-01-03 14:30:00,43.93,43.95,43.93,43.95,216382.0,38.71,38.7276,38.71,38.7276,216382.0
2020-01-03 14:40:00,43.94,43.96,43.93,43.94,222113.0,38.7188,38.7364,38.71,38.7188,222113.0
2020-01-03 14:50:00,43.94,43.98,43.94,43.98,170349.0,38.7188,38.7541,38.7188,38.7541,170349.0
2020-01-03 15:00:00,43.98,44.03,43.96,44.01,477007.0,38.7541,38.7981,38.7364,38.7805,477007.0
2020-01-03 15:10:00,44.0,44.0,43.95,43.96,266791.0,38.7717,38.7717,38.7276,38.7364,266791.0
2020-01-03 15:20:00,43.97,43.97,43.91,43.92,259384.0,38.7453,38.7453,38.6924,38.7012,259384.0
2020-01-03 15:30:00,43.92,43.95,43.9,43.94,434046.0,38.7012,38.7276,38.6836,38.7188,434046.0
2020-01-03 15:40:00,43.94,43.96,43.92,43.93,638314.0,38.7188,38.7364,38.7012,38.71,638314.0
2020-01-03 15:50:00,43.93,43.96,43.9,43.91,1851940.0,38.71,38.7364,38.6836,38.6924,1851940.0
2020-01-06 09:30:00,43.92,43.98,43.89,43.95,819520.0,38.7012,38.7541,38.6748,38.7276,819520.0
2020-01-06 09:40:00,43.95,44.02,43.94,44.0,441990.0,38.7276,38.7893,38.7188,38.7717,441990.0
2020-01-06 09:50:00,44.0,44.02,43.96,43.98,244944.0,38.7717,38.7893,38.7364,38.7541,244944.0
2020-01-06 10:00:00,43.99,44.04,43.99,44.04,303926.0,38.7629,38.8069,38.7629,38.8069,303926.0
2020-01-06 10:10:00,44.04,44.06,43.99,44.01,240677.0,38.8069,38.8246,38.7629,38.7805,240677.0
2020-01-06 10:20:00,44.02,44.04,44.01,44.02,283127.0,38.7893,38.8069,38.7805,38.7893,283127.0
2020-01-06 10:30:00,44.03,44.04,43.98,44.0,232247.0,38.7981,38.8069,38.7541,38.7717,232247.0
2020-01-06 10:40:00,44.0,44.07,43.99,44.07,578914.0,38.7717,38.8334,38.7629,38.8334,578914.0
2020-01-06 10:50:00,44.07,44.08,44.03,44.04,297244.0,38.8334,38.8422,38.7981,38.8069,297244.0
2020-01-06 11:00:00,44.05,44.05,44.02,44.04,283443.0,38.8157,38.8157,38.7893,38.8069,283443.0
2020-01-06 11:10:00,44.04,44.05,44.02,44.03,274325.0,38.8069,38.8157,38.7893,38.7981,274325.0
2020-01-06 11:20:00,44.02,44.05,44.01,44.02,137369.0,38.7893,38.8157,38.7805,38.7893,137369.0
2020-01-06 11:30:00,44.03,44.06,43.99,44.0,214424.0,38.7981,38.8246,38.7629,38.7717,214424.0
2020-01-06 11:40:00,44.0,44.02,43.99,44.0,193703.0,38.7717,38.7893,38.7629,38.7717,193703.0
2020-01-06 11:50:00,44.0,44.0,43.98,43.99,110236.0,38.7717,38.7717,38.7541,38.7629,110236.0
2020-01-06 12:00:00,44.0,44.0,43.98,43.99,200371.0,38.7717,38.7717,38.7541,38.7629,200371.0
2020-01-06 12:10:00,44.0,44.01,43.97,43.98,139043.0,38.7717,38.7805,38.7453,38.7541,139043.0
2020-01-06 12:20:00,43.98,44.01,43.98,44.0,95583.0,38.7541,38.7805,38.7541,38.7717,95583.0
2020-01-06 12:30:00,43.99,44.01,43.98,44.01,260747.0,38.7629,38.7805,38.7541,38.7805,260747.0
2020-01-06 12:40:00,44.01,44.03,44.0,44.03,299207.0,38.7805,38.7981,38.7717,38.7981,299207.0
2020-01-06 12:50:00,44.03,44.06,44.02,44.06,308816.0,38.7981,38.8246,38.7893,38.8246,308816.0
2020-01-06 13:00:00,44.05,44.1,44.05,44.09,534081.0,38.8157,38.8598,38.8157,38.851,534081.0
2020-01-06 13:10:00,44.08,44.1,44.08,44.09,281403.0,38.8422,38.8598,38.8422,38.851,281403.0
2020-01-06 13:20:00,44.09,44.11,44.09,44.11,71329.0,38.851,38.8686,38.851,38.8686,71329.0
2020-01-06 13:30:00,44.11,44.12,44.1,44.12,163750.0,38.8686,38.8774,38.8598,38.8774,163750.0
2020-01-06 13:40:00,44.12,44.13,44.11,44.12,201741.0,38.8774,38.8862,38.8686,38.8774,201741.0
2020-01-06 13:50:00,44.12,44.13,44.1,44.12,256786.0,38.8774,38.8862,38.8598,38.8774,256786.0
2020-01-06 14:00:00,44.12,44.12,44.08,44.11,648222.0,38.8774,38.8774,38.8422,38.8686,648222.0
2020-01-06 14:10:00,44.11,44.13,44.1,44.11,189185.0,38.8686,38.8862,38.8598,38.8686,189185.0
2020-01-06 14:20:00,44.11,44.11,44.09,44.1,144663.0,38.8686,38.8686,38.851,38.8598,144663.0
2020-01-06 14:30:00,44.1,44.1,44.07,44.09,152772.0,38.8598,38.8598,38.8334,38.851,152772.0
2020-01-06 14:40:00,44.09,44.1,44.08,44.08,164018.0,38.851,38.8598,38.8422,38.8422,164018.0
2020-01-06 14:50:00,44.08,44.09,44.07,44.07,57122.0,38.8422,38.851,38.8334,38.8334,57122.0
2020-01-06 15:00:00,44.08,44.09,44.07,44.09,52594.0,38.8422,38.851,38.8334,38.851,52594.0
2020-01-06 15:10:00,44.08,44.1,44.08,44.09,160186.0,38.8422,38.8598,38.8422,38.851,160186.0
2020-01-06 15:20:00,44.09,44.12,44.09,44.12,151472.0,38.851,38.8774,38.851,38.8774,151472.0
2020-01-06 15:30:00,44.12,44.12,44.04,44.07,689355.0,38.8774,38.8774,38.8069,38.8334,689355.0
2020-01-06 15:40:00,44.08,44.09,44.07,44.07,127442.0,38.8422,38.851,38.8334,38.8334,127442.0
2020-01-06 15:50:00,44.08,44.13,44.07,44.13,1491431.0,38.8422,38.8862,38.8334,38.8862,1491431.0
2020-01-07 09:30:00,44.02,44.04,43.93,43.94,567363.0,38.7893,38.8069,38.71,38.7188,567363.0
2020-01-07 09:40:00,43.93,43.95,43.9,43.94,309801.0,38.71,38.7276,38.6836,38.7188,309801.0
2020-01-07 09:50:00,43.94,43.97,43.92,43.95,391638.0,38.7188,38.7453,38.7012,38.7276,391638.0
2020-01-07 10:00:00,43.96,44.0,43.95,43.98,204221.0,38.7364,38.7717,38.7276,38.7541,204221.0
2020-01-07 10:10:00,43.99,44.03,43.98,44.0,570826.0,38.7629,38.7981,38.7541,38.7717,570826.0
2020-01-07 10:20:00,44.01,44.04,43.98,44.04,876463.0,38.7805,38.8069,38.7541,38.8069,876463.0
2020-01-07 10:30:00,44.04,44.08,43.97,44.02,364606.0,38.8069,38.8422,38.7453,38.7893,364606.0
2020-01-07 10:40:00,44.02,44.03,44.0,44.02,142072.0,38.7893,38.7981,38.7717,38.7893,142072.0
2020-01-07 10:50:00,44.02,44.07,44.01,44.06,152443.0,38.7893,38.8334,38.7805,38.8246,152443.0
2020-01-07 11:00:00,44.05,44.09,44.05,44.06,79734.0,38.8157,38.851,38.8157,38.8246,79734.0
2020-01-07 11:10:00,44.05,44.06,44.03,44.05,84801.0,38.8157,38.8246,38.7981,38.8157,84801.0
2020-01-07 11:20:00,44.04,44.06,44.02,44.03,183589.0,38.8069,38.8246,38.7893,38.7981,183589.0
2020-01-07 11:30:00,44.03,44.04,43.98,43.99,153264.0,38.7981,38.8069,38.7541,38.7629,153264.0
2020-01-07 11:40:00,43.99,44.0,43.96,43.97,110114.0,38.7629,38.7717,38.7364,38.7453,110114.0
2020-01-07 11:50:00,43.96,43.97,43.94,43.96,178610.0,38.7364,38.7453,38.7188,38.7364,178610.0
2020-01-07 12:00:00,43.96,43.98,43.95,43.98,115579.0,38.7364,38.7541,38.7276,38.7541,115579.0
2020-01-07 12:10:00,43.97,43.97,43.95,43.97,684222.0,38.7453,38.7453,38.7276,38.7453,684222.0
2020-01-07 12:20:00,43.97,43.98,43.95,43.97,354654.0,38.7453,38.7541,38.7276,38.7453,354654.0
2020-01-07 12:30:00,43.98,43.99,43.95,43.98,371880.0,38.7541,38.7629,38.7276,38.7541,371880.0
2020-01-07 12:40:00,43.97,43.98,43.95,43.96,212499.0,38.7453,38.7541,38.7276,38.7364,212499.0
2020-01-07 12:50:00,43.96,43.97,43.93,43.95,354142.0,38.7364,38.7453,38.71,38.7276,354142.0
2020-01-07 13:00:00,43.95,43.97,43.94,43.96,88297.0,38.7276,38.7453,38.7188,38.7364,88297.0
2020-01-07 13:10:00,43.97,43.98,43.96,43.98,80423.0,38.7453,38.7541,38.7364,38.7541,80423.0
2020-01-07 13:20:00,43.97,43.98,43.96,43.97,37050.0,38.7453,38.7541,38.7364,38.7453,37050.0
2020-01-07 13:30:00,43.97,43.98,43.96,43.97,39137.0,38.7453,38.7541,38.7364,38.7453,39137.0
2020-01-07 13:40:00,43.98,43.98,43.97,43.98,15378.0,38.7541,38.7541,38.7453,38.7541,15378.0
2020-01-07 13:50:00,43.97,43.99,43.96,43.98,221761.0,38.7453,38.7629,38.7364,38.7541,221761.0
2020-01-07 14:00:00,43.98,43.99,43.97,43.98,68163.0,38.7541,38.7629,38.7453,38.7541,68163.0
2020-01-07 14:10:00,43.98,44.0,43.96,43.98,1022812.0,38.7541,38.7717,38.7364,38.7541,1022812.0
2020-01-07 14:20:00,43.98,44.0,43.97,43.99,123996.0,38.7541,38.7717,38.7453,38.7629,123996.0
2020-01-07 14:30:00,43.99,43.99,43.97,43.98,228539.0,38.7629,38.7629,38.7453,38.7541,228539.0
2020-01-07 14:40:00,43.98,44.0,43.97,44.0,153015.0,38.7541,38.7717,38.7453,38.7717,153015.0
2020-01-07 14:50:00,44.0,44.0,43.99,44.0,83143.0,38.7717,38.7717,38.7629,38.7717,83143.0
2020-01-07 15:00:00,44.0,44.05,43.99,44.05,387276.0,38.7717,38.8157,38.7629,38.8157,387276.0
2020-01-07 15:10:00,44.05,44.08,44.04,44.07,1028121.0,38.8157,38.8422,38.8069,38.8334,1028121.0
2020-01-07 15:20:00,44.06,44.1,44.06,44.09,534892.0,38.8246,38.8598,38.8246,38.851,534892.0
2020-01-07 15:30:00,44.09,44.1,44.06,44.06,513458.0,38.851,38.8598,38.8246,38.8246,513458.0
2020-01-07 15:40:00,44.05,44.07,44.04,44.07,375930.0,38.8157,38.8334,38.8069,38.8334,375930.0
2020-01-07 15:50:00,44.06,44.07,44.02,44.02,1448264.0,38.8246,38.8334,38.7893,38.7893,1448264.0
2020-01-08 09:30:00,43.7,43.74,43.64,43.67,1534455.0,38.5073,38.5426,38.4545,38.4809,1534455.0
2020-01-08 09:40:00,43.66,43.74,43.66,43.73,1352067.0,38.4721,38.5426,38.4721,38.5338,1352067.0
2020-01-08 09:50:00,43.73,43.81,43.73,43.8,805710.0,38.5338,38.6043,38.5338,38.5955,805710.0
2020-01-08 10:00:00,43.8,43.84,43.8,43.83,569796.0,38.5955,38.6307,38.5955,38.6219,569796.0
2020-01-08 10:10:00,43.83,43.85,43.8,43.81,558366.0,38.6219,38.6395,38.5955,38.6043,558366.0
2020-01-08 10:20:00,43.81,43.81,43.78,43.79,682468.0,38.6043,38.6043,38.5778,38.5866,682468.0
2020-01-08 10:30:00,43.79,43.8,43.77,43.79,492792.0,38.5866,38.5955,38.569,38.5866,492792.0
2020-01-08 10:40:00,43.79,43.81,43.76,43.78,434611.0,38.5866,38.6043,38.5602,38.5778,434611.0
2020-01-08 10:50:00,43.78,43.81,43.77,43.8,940130.0,38.5778,38.6043,38.569,38.5955,940130.0
2020-01-08 11:00:00,43.79,43.82,43.76,43.82,660765.0,38.5866,38.6131,38.5602,38.6131,660765.0
2020-01-08 11:10:00,43.82,43.83,43.8,43.81,220748.0,38.6131,38.6219,38.5955,38.6043,220748.0
2020-01-08 11:20:00,43.82,43.91,43.73,43.87,758009.0,38.6131,38.6924,38.5338,38.6571,758009.0
2020-01-08 11:30:00,43.86,43.99,43.75,43.95,1091994.0,38.6483,38.7629,38.5514,38.7276,1091994.0
2020-01-08 11:40:00,43.95,44.11,43.94,44.11,2043425.0,38.7276,38.8686,38.7188,38.8686,2043425.0
2020-01-08 11:50:00,44.11,44.21,44.08,44.09,1023666.0,38.8686,38.9567,38.8422,38.851,1023666.0
2020-01-08 12:00:00,44.09,44.2,44.09,44.18,744574.0,38.851,38.9479,38.851,38.9303,744574.0
2020-01-08 12:10:00,44.17,44.21,44.11,44.14,1127281.0,38.9215,38.9567,38.8686,38.8951,1127281.0
2020-01-08 12:20:00,44.14,44.17,44.12,44.13,445377.0,38.8951,38.9215,38.8774,38.8862,445377.0
2020-01-08 12:30:00,44.14,44.15,44.11,44.12,271320.0,38.8951,38.9039,38.8686,38.8774,271320.0
2020-01-08 12:40:00,44.12,44.14,44.11,44.14,259548.0,38.8774,38.8951,38.8686,38.8951,259548.0
2020-01-08 12:50:00,44.14,44.17,44.12,44.16,291768.0,38.8951,38.9215,38.8774,38.9127,291768.0
2020-01-08 13:00:00,44.16,44.19,44.15,44.17,228527.0,38.9127,38.9391,38.9039,38.9215,228527.0
2020-01-08 13:10:00,44.17,44.18,44.15,44.16,157726.0,38.9215,38.9303,38.9039,38.9127,157726.0
2020-01-08 13:20:00,44.16,44.19,44.15,44.18,385847.0,38.9127,38.9391,38.9039,38.9303,385847.0
2020-01-08 13:30:00,44.18,44.21,44.17,44.21,240067.0,38.9303,38.9567,38.9215,38.9567,240067.0
2020-01-08 13:40:00,44.21,44.21,44.18,44.19,144396.0,38.9567,38.9567,38.9303,38.9391,144396.0
2020-01-08 13:50:00,44.19,44.19,44.12,44.14,467651.0,38.9391,38.9391,38.8774,38.8951,467651.0
2020-01-08 14:00:00,44.14,44.16,44.14,44.16,556469.0,38.8951,38.9127,38.8951,38.9127,556469.0
2020-01-08 14:10:00,44.15,44.16,44.14,44.14,175396.0,38.9039,38.9127,38.8951,38.8951,175396.0
2020-01-08 14:20:00,44.14,44.15,44.13,44.14,137146.0,38.8951,38.9039,38.8862,38.8951,137146.0
2020-01-08 14:30:00,44.14,44.16,44.13,44.15,179389.0,38.8951,38.9127,38.8862,38.9039,179389.0
2020-01-08 14:40:00,44.15,44.16,44.14,44.16,78683.0,38.9039,38.9127,38.8951,38.9127,78683.0
2020-01-08 14:50:00,44.16,44.16,44.14,44.16,315592.0,38.9127,38.9127,38.8951,38.9127,315592.0
2020-01-08 15:00:00,44.16,44.17,44.14,44.16,216774.0,38.9127,38.9215,38.8951,38.9127,216774.0
2020-01-08 15:10:00,44.16,44.17,44.13,44.14,208230.0,38.9127,38.9215,38.8862,38.8951,208230.0
2020-01-08 15:20:00,44.13,44.15,44.12,44.15,674034.0,38.8862,38.9039,38.8774,38.9039,674034.0
2020-01-08 15:30:00,44.15,44.15,44.1,44.12,566792.0,38.9039,38.9039,38.8598,38.8774,566792.0
2020-01-08 15:40:00,44.12,44.15,44.07,44.07,1156507.0,38.8774,38.9039,38.8334,38.8334,1156507.0
2020-01-08 15:50:00,44.08,44.09,43.96,43.97,2164914.0,38.8422,38.851,38.7364,38.7453,2164914.0
2020-01-09 09:30:00,44.35,44.37,44.27,44.33,1533836.0,39.0801,39.0977,39.0096,39.0625,1533836.0
2020-01-09 09:40:00,44.33,44.35,44.3,44.34,368005.0,39.0625,39.0801,39.036,39.0713,368005.0
2020-01-09 09:50:00,44.34,44.35,44.27,44.29,1197155.0,39.0713,39.0801,39.0096,39.0272,1197155.0
2020-01-09 10:00:00,44.29,44.3,44.24,44.25,1253927.0,39.0272,39.036,38.9832,38.992,1253927.0
2020-01-09 10:10:00,44.25,44.28,44.23,44.27,488942.0,38.992,39.0184,38.9744,39.0096,488942.0
2020-01-09 10:20:00,44.26,44.31,44.26,44.31,860568.0,39.0008,39.0449,39.0008,39.0449,860568.0
2020-01-09 10:30:00,44.3,44.32,44.28,44.32,433007.0,39.036,39.0537,39.0184,39.0537,433007.0
2020-01-09 10:40:00,44.31,44.32,44.28,44.29,245298.0,39.0449,39.0537,39.0184,39.0272,245298.0
2020-01-09 10:50:00,44.29,44.31,44.27,44.3,329461.0,39.0272,39.0449,39.0096,39.036,329461.0
2020-01-09 11:00:00,44.3,44.3,44.27,44.27,317227.0,39.036,39.036,39.0096,39.0096,317227.0
2020-01-09 11:10:00,44.27,44.3,44.27,44.29,121996.0,39.0096,39.036,39.0096,39.0272,121996.0
2020-01-09 11:20:00,44.29,44.3,44.26,44.28,222369.0,39.0272,39.036,39.0008,39.0184,222369.0
2020-01-09 11:30:00,44.28,44.34,44.27,44.34,259213.0,39.0184,39.0713,39.0096,39.0713,259213.0
2020-01-09 11:40:00,44.34,44.37,44.32,44.37,295480.0,39.0713,39.0977,39.0537,39.0977,295480.0
2020-01-09 11:50:00,44.37,44.37,44.3,44.33,339754.0,39.0977,39.0977,39.036,39.0625,339754.0
2020-01-09 12:00:00,44.33,44.34,44.31,44.32,187560.0,39.0625,39.0713,39.0449,39.0537,187560.0
2020-01-09 12:10:00,44.31,44.33,44.3,44.32,249401.0,39.0449,39.0625,39.036,39.0537,249401.0
2020-01-09 12:20:00,44.32,44.32,44.27,44.31,141966.0,39.0537,39.0537,39.0096,39.0449,141966.0
2020-01-09 12:30:00,44.3,44.32,44.27,44.28,238255.0,39.036,39.0537,39.0096,39.0184,238255.0
2020-01-09 12:40:00,44.29,44.3,44.26,44.3,199819.0,39.0272,39.036,39.0008,39.036,199819.0
2020-01-09 12:50:00,44.3,44.31,44.28,44.29,199276.0,39.036,39.0449,39.0184,39.0272,199276.0
2020-01-09 13:00:00,44.3,44.33,44.28,44.32,174228.0,39.036,39.0625,39.0184,39.0537,174228.0
2020-01-09 13:10:00,44.32,44.33,44.25,44.28,180560.0,39.0537,39.0625,38.992,39.0184,180560.0
2020-01-09 13:20:00,44.28,44.33,44.27,44.32,213892.0,39.0184,39.0625,39.0096,39.0537,213892.0
2020-01-09 13:30:00,44.32,44.33,44.3,44.31,120013.0,39.0537,39.0625,39.036,39.0449,120013.0
2020-01-09 13:40:00,44.31,44.33,44.3,44.33,47653.0,39.0449,39.0625,39.036,39.0625,47653.0
2020-01-09 13:50:00,44.33,44.35,44.31,44.31,792385.0,39.0625,39.0801,39.0449,39.0449,792385.0
2020-01-09 14:00:00,44.32,44.32,44.26,44.27,1035467.0,39.0537,39.0537,39.0008,39.0096,1035467.0
2020-01-09 14:10:00,44.27,44.32,44.26,44.31,826287.0,39.0096,39.0537,39.0008,39.0449,826287.0
2020-01-09 14:20:00,44.32,44.33,44.3,44.31,472904.0,39.0537,39.0625,39.036,39.0449,472904.0
2020-01-09 14:30:00,44.31,44.41,44.3,44.39,2397124.0,39.0449,39.133,39.036,39.1153,2397124.0
2020-01-09 14:40:00,44.39,44.41,44.36,44.38,994297.0,39.1153,39.133,39.0889,39.1065,994297.0
2020-01-09 14:50:00,44.38,44.4,44.35,44.39,507193.0,39.1065,39.1242,39.0801,39.1153,507193.0
2020-01-09 15:00:00,44.39,44.39,44.36,44.37,339526.0,39.1153,39.1153,39.0889,39.0977,339526.0
2020-01-09 15:10:00,44.36,44.41,44.35,44.4,484762.0,39.0889,39.133,39.0801,39.1242,484762.0
2020-01-09 15:20:00,44.4,44.41,44.34,44.38,549223.0,39.1242,39.133,39.0713,39.1065,549223.0
2020-01-09 15:30:00,44.38,44.38,44.36,44.37,118011.0,39.1065,39.1065,39.0889,39.0977,118011.0
2020-01-09 15:40:00,44.37,44.39,44.36,44.36,553072.0,39.0977,39.1153,39.0889,39.0889,553072.0
2020-01-09 15:50:00,44.36,44.38,44.34,44.38,1733131.0,39.0889,39.1065,39.0713,39.1065,1733131.0
2020-01-10 09:30:00,44.45,44.48,44.36,44.38,767070.0,39.1682,39.1947,39.0889,39.1065,767070.0
2020-01-10 09:40:00,44.39,44.44,44.38,44.43,635175.0,39.1153,39.1594,39.1065,39.1506,635175.0
2020-01-10 09:50:00,44.43,44.5,44.42,44.49,1615310.0,39.1506,39.2123,39.1418,39.2035,1615310.0
2020-01-10 10:00:00,44.5,44.52,44.47,44.51,533224.0,39.2123,39.2299,39.1858,39.2211,533224.0
2020-01-10 10:10:00,44.51,44.53,44.47,44.52,315556.0,39.2211,39.2387,39.1858,39.2299,315556.0
2020-01-10 10:20:00,44.53,44.55,44.51,44.54,356019.0,39.2387,39.2563,39.2211,39.2475,356019.0
2020-01-10 10:30:00,44.54,44.55,44.51,44.54,198458.0,39.2475,39.2563,39.2211,39.2475,198458.0
2020-01-10 10:40:00,44.54,44.56,44.51,44.52,464912.0,39.2475,39.2651,39.2211,39.2299,464912.0
2020-01-10 10:50:00,44.51,44.55,44.5,44.55,327421.0,39.2211,39.2563,39.2123,39.2563,327421.0
2020-01-10 11:00:00,44.55,44.56,44.51,44.55,475390.0,39.2563,39.2651,39.2211,39.2563,475390.0
2020-01-10 11:10:00,44.55,44.57,44.54,44.55,1052881.0,39.2563,39.274,39.2475,39.2563,1052881.0
2020-01-10 11:20:00,44.55,44.57,44.45,44.46,638607.0,39.2563,39.274,39.1682,39.177,638607.0
2020-01-10 11:30:00,44.46,44.49,44.42,44.48,359262.0,39.177,39.2035,39.1418,39.1947,359262.0
2020-01-10 11:40:00,44.48,44.48,44.42,44.43,335184.0,39.1947,39.1947,39.1418,39.1506,335184.0
2020-01-10 11:50:00,44.43,44.48,44.42,44.46,350653.0,39.1506,39.1947,39.1418,39.177,350653.0
2020-01-10 12:00:00,44.46,44.46,44.39,44.41,459775.0,39.177,39.177,39.1153,39.133,459775.0
2020-01-10 12:10:00,44.41,44.45,44.39,44.45,306565.0,39.133,39.1682,39.1153,39.1682,306565.0
2020-01-10 12:20:00,44.45,44.49,44.42,44.48,342954.0,39.1682,39.2035,39.1418,39.1947,342954.0
2020-01-10 12:30:00,44.49,44.51,44.47,44.51,272757.0,39.2035,39.2211,39.1858,39.2211,272757.0
2020-01-10 12:40:00,44.5,44.53,44.5,44.52,348689.0,39.2123,39.2387,39.2123,39.2299,348689.0
2020-01-10 12:50:00,44.52,44.55,44.51,44.53,738797.0,39.2299,39.2563,39.2211,39.2387,738797.0
2020-01-10 13:00:00,44.53,44.57,44.52,44.57,436947.0,39.2387,39.274,39.2299,39.274,436947.0
2020-01-10 13:10:00,44.57,44.58,44.55,44.58,284382.0,39.274,39.2828,39.2563,39.2828,284382.0
2020-01-10 13:20:00,44.58,44.59,44.57,44.58,381552.0,39.2828,39.2916,39.274,39.2828,381552.0
2020-01-10 13:30:00,44.59,44.6,44.58,44.58,236966.0,39.2916,39.3004,39.2828,39.2828,236966.0
2020-01-10 13:40:00,44.59,44.6,44.58,44.6,265797.0,39.2916,39.3004,39.2828,39.3004,265797.0
2020-01-10 13:50:00,44.6,44.62,44.59,44.6,388564.0,39.3004,39.318,39.2916,39.3004,388564.0
2020-01-10 14:00:00,44.61,44.61,44.54,44.55,612714.0,39.3092,39.3092,39.2475,39.2563,612714.0
2020-01-10 14:10:00,44.55,44.56,44.53,44.55,207802.0,39.2563,39.2651,39.2387,39.2563,207802.0
2020-01-10 14:20:00,44.55,44.55,44.52,44.54,123116.0,39.2563,39.2563,39.2299,39.2475,123116.0
2020-01-10 14:30:00,44.54,44.54,44.5,44.51,673613.0,39.2475,39.2475,39.2123,39.2211,673613.0
2020-01-10 14:40:00,44.51,44.52,44.48,44.5,188592.0,39.2211,39.2299,39.1947,39.2123,188592.0
2020-01-10 14:50:00,44.5,44.51,44.49,44.5,96680.0,39.2123,39.2211,39.2035,39.2123,96680.0
2020-01-10 15:00:00,44.5,44.51,44.47,44.48,124425.0,39.2123,39.2211,39.1858,39.1947,124425.0
2020-01-10 15:10:00,44.48,44.51,44.46,44.48,372893.0,39.1947,39.2211,39.177,39.1947,372893.0
2020-01-10 15:20:00,44.48,44.5,44.47,44.48,296635.0,39.1947,39.2123,39.1858,39.1947,296635.0
2020-01-10 15:30:00,44.48,44.5,44.46,44.48,519156.0,39.1947,39.2123,39.177,39.1947,519156.0
2020-01-10 15:40:00,44.48,44.51,44.45,44.45,701075.0,39.1947,39.2211,39.1682,39.1682,701075.0
2020-01-10 15:50:00,44.45,44.52,44.45,44.51,1088410.0,39.1682,39.2299,39.1682,39.2211,1088410.0
2020-01-13 09:30:00,44.8,44.84,44.77,44.8,563717.0,39.4766,39.5119,39.4502,39.4766,563717.0
2020-01-13 09:40:00,44.79,44.81,44.75,44.81,1275928.0,39.4678,39.4854,39.4326,39.4854,1275928.0
2020-01-13 09:50:00,44.8,44.85,44.79,44.84,324786.0,39.4766,39.5207,39.4678,39.5119,324786.0
2020-01-13 10:00:00,44.85,44.87,44.83,44.86,322947.0,39.5207,39.5383,39.5031,39.5295,322947.0
2020-01-13 10:10:00,44.86,44.88,44.84,44.86,419843.0,39.5295,39.5471,39.5119,39.5295,419843.0
2020-01-13 10:20:00,44.85,44.91,44.84,44.9,454924.0,39.5207,39.5736,39.5119,39.5647,454924.0
2020-01-13 10:30:00,44.9,44.9,44.86,44.89,353823.0,39.5647,39.5647,39.5295,39.5559,353823.0
2020-01-13 10:40:00,44.88,44.94,44.87,44.94,357387.0,39.5471,39.6,39.5383,39.6,357387.0
2020-01-13 10:50:00,44.94,44.99,44.93,44.97,1027188.0,39.6,39.6441,39.5912,39.6264,1027188.0
2020-01-13 11:00:00,44.97,44.98,44.94,44.98,286777.0,39.6264,39.6352,39.6,39.6352,286777.0
2020-01-13 11:10:00,44.98,44.99,44.96,44.98,579707.0,39.6352,39.6441,39.6176,39.6352,579707.0
2020-01-13 11:20:00,44.98,45.02,44.95,45.01,1539348.0,39.6352,39.6705,39.6088,39.6617,1539348.0
2020-01-13 11:30:00,45.01,45.07,44.99,45.03,1358234.0,39.6617,39.7145,39.6441,39.6793,1358234.0
2020-01-13 11:40:00,45.04,45.07,45.02,45.07,1635050.0,39.6881,39.7145,39.6705,39.7145,1635050.0
2020-01-13 11:50:00,45.07,45.08,45.04,45.08,611565.0,39.7145,39.7234,39.6881,39.7234,611565.0
2020-01-13 12:00:00,45.08,45.09,45.06,45.07,461070.0,39.7234,39.7322,39.7057,39.7145,461070.0
2020-01-13 12:10:00,45.07,45.12,45.06,45.12,760814.0,39.7145,39.7586,39.7057,39.7586,760814.0
2020-01-13 12:20:00,45.12,45.14,45.11,45.14,193262.0,39.7586,39.7762,39.7498,39.7762,193262.0
2020-01-13 12:30:00,45.14,45.17,45.14,45.16,636169.0,39.7762,39.8027,39.7762,39.7939,636169.0
2020-01-13 12:40:00,45.16,45.17,45.15,45.16,173888.0,39.7939,39.8027,39.785,39.7939,173888.0
2020-01-13 12:50:00,45.16,45.19,45.16,45.19,178555.0,39.7939,39.8203,39.7939,39.8203,178555.0
2020-01-13 13:00:00,45.19,45.2,45.18,45.2,105073.0,39.8203,39.8291,39.8115,39.8291,105073.0
2020-01-13 13:10:00,45.19,45.22,45.19,45.22,495404.0,39.8203,39.8467,39.8203,39.8467,495404.0
2020-01-13 13:20:00,45.22,45.22,45.2,45.21,556451.0,39.8467,39.8467,39.8291,39.8379,556451.0
2020-01-13 13:30:00,45.21,45.21,45.14,45.14,695123.0,39.8379,39.8379,39.7762,39.7762,695123.0
2020-01-13 13:40:00,45.15,45.19,45.14,45.18,1113123.0,39.785,39.8203,39.7762,39.8115,1113123.0
2020-01-13 13:50:00,45.19,45.21,45.18,45.2,475596.0,39.8203,39.8379,39.8115,39.8291,475596.0
2020-01-13 14:00:00,45.2,45.23,45.18,45.23,355643.0,39.8291,39.8555,39.8115,39.8555,355643.0
2020-01-13 14:10:00,45.22,45.23,45.19,45.22,280510.0,39.8467,39.8555,39.8203,39.8467,280510.0
2020-01-13 14:20:00,45.22,45.26,45.21,45.23,391277.0,39.8467,39.882,39.8379,39.8555,391277.0
2020-01-13 14:30:00,45.23,45.24,45.21,45.24,176941.0,39.8555,39.8643,39.8379,39.8643,176941.0
2020-01-13 14:40:00,45.24,45.25,45.19,45.22,312133.0,39.8643,39.8732,39.8203,39.8467,312133.0
2020-01-13 14:50:00,45.22,45.25,45.21,45.23,217684.0,39.8467,39.8732,39.8379,39.8555,217684.0
2020-01-13 15:00:00,45.23,45.26,45.21,45.26,584622.0,39.8555,39.882,39.8379,39.882,584622.0
2020-01-13 15:10:00,45.25,45.26,45.23,45.25,443645.0,39.8732,39.882,39.8555,39.8732,443645.0
2020-01-13 15:20:00,45.25,45.26,45.23,45.25,436119.0,39.8732,39.882,39.8555,39.8732,436119.0
2020-01-13 15:30:00,45.25,45.26,45.23,45.23,676391.0,39.8732,39.882,39.8555,39.8555,676391.0
2020-01-13 15:40:00,45.23,45.24,45.19,45.2,2218822.0,39.8555,39.8643,39.8203,39.8291,2218822.0
2020-01-13 15:50:00,45.21,45.29,45.2,45.27,2510084.0,39.8379,39.9084,39.8291,39.8908,2510084.0
2020-01-14 09:30:00,44.76,44.82,44.73,44.79,1215292.0,39.4414,39.4943,39.4149,39.4678,1215292.0
2020-01-14 09:40:00,44.79,44.79,44.73,44.76,1457804.0,39.4678,39.4678,39.4149,39.4414,1457804.0
2020-01-14 09:50:00,44.76,44.77,44.7,44.71,793109.0,39.4414,39.4502,39.3885,39.3973,793109.0
2020-01-14 10:00:00,44.71,44.77,44.69,44.75,963327.0,39.3973,39.4502,39.3797,39.4326,963327.0
2020-01-14 10:10:00,44.75,44.8,44.74,44.79,1039789.0,39.4326,39.4766,39.4238,39.4678,1039789.0
2020-01-14 10:20:00,44.78,44.81,44.76,44.81,1060119.0,39.459,39.4854,39.4414,39.4854,1060119.0
2020-01-14 10:30:00,44.81,44.84,44.8,44.82,1236092.0,39.4854,39.5119,39.4766,39.4943,1236092.0
2020-01-14 10:40:00,44.82,44.83,44.8,44.81,534530.0,39.4943,39.5031,39.4766,39.4854,534530.0
2020-01-14 10:50:00,44.8,44.82,44.78,44.82,380981.0,39.4766,39.4943,39.459,39.4943,380981.0
2020-01-14 11:00:00,44.82,44.85,44.81,44.84,418098.0,39.4943,39.5207,39.4854,39.5119,418098.0
2020-01-14 11:10:00,44.84,44.85,44.83,44.83,358121.0,39.5119,39.5207,39.5031,39.5031,358121.0
2020-01-14 11:20:00,44.84,44.85,44.81,44.82,499276.0,39.5119,39.5207,39.4854,39.4943,499276.0
2020-01-14 11:30:00,44.82,44.82,44.81,44.82,258945.0,39.4943,39.4943,39.4854,39.4943,258945.0
2020-01-14 11:40:00,44.82,44.82,44.8,44.82,316879.0,39.4943,39.4943,39.4766,39.4943,316879.0
2020-01-14 11:50:00,44.82,44.84,44.81,44.83,563757.0,39.4943,39.5119,39.4854,39.5031,563757.0
2020-01-14 12:00:00,44.83,44.84,44.82,44.84,562558.0,39.5031,39.5119,39.4943,39.5119,562558.0
2020-01-14 12:10:00,44.84,44.85,44.83,44.85,225650.0,39.5119,39.5207,39.5031,39.5207,225650.0
2020-01-14 12:20:00,44.84,44.85,44.84,44.85,114337.0,39.5119,39.5207,39.5119,39.5207,114337.0
2020-01-14 12:30:00,44.85,44.88,44.84,44.88,478655.0,39.5207,39.5471,39.5119,39.5471,478655.0
2020-01-14 12:40:00,44.88,44.88,44.85,44.87,377194.0,39.5471,39.5471,39.5207,39.5383,377194.0
2020-01-14 12:50:00,44.87,44.87,44.84,44.84,183591.0,39.5383,39.5383,39.5119,39.5119,183591.0
2020-01-14 13:00:00,44.84,44.87,44.84,44.84,250999.0,39.5119,39.5383,39.5119,39.5119,250999.0
2020-01-14 13:10:00,44.84,44.85,44.84,44.84,146838.0,39.5119,39.5207,39.5119,39.5119,146838.0
2020-01-14 13:20:00,44.84,44.86,44.84,44.85,227469.0,39.5119,39.5295,39.5119,39.5207,227469.0
2020-01-14 13:30:00,44.85,44.86,44.67,44.81,4632889.0,39.5207,39.5295,39.3621,39.4854,4632889.0
2020-01-14 13:40:00,44.82,44.87,44.67,44.76,3001912.0,39.4943,39.5383,39.3621,39.4414,3001912.0
2020-01-14 13:50:00,44.76,44.8,44.74,44.75,661991.0,39.4414,39.4766,39.4238,39.4326,661991.0
2020-01-14 14:00:00,44.75,44.79,44.69,44.75,775995.0,39.4326,39.4678,39.3797,39.4326,775995.0
2020-01-14 14:10:00,44.75,44.76,44.64,44.7,981652.0,39.4326,39.4414,39.3356,39.3885,981652.0
2020-01-14 14:20:00,44.7,44.79,44.69,44.78,470753.0,39.3885,39.4678,39.3797,39.459,470753.0
2020-01-14 14:30:00,44.78,44.83,44.77,44.83,389764.0,39.459,39.5031,39.4502,39.5031,389764.0
2020-01-14 14:40:00,44.83,44.86,44.81,44.83,522728.0,39.5031,39.5295,39.4854,39.5031,522728.0
2020-01-14 14:50:00,44.83,44.87,44.83,44.84,320012.0,39.5031,39.5383,39.5031,39.5119,320012.0
2020-01-14 15:00:00,44.84,44.87,44.84,44.84,251250.0,39.5119,39.5383,39.5119,39.5119,251250.0
2020-01-14 15:10:00,44.84,44.85,44.82,44.85,253813.0,39.5119,39.5207,39.4943,39.5207,253813.0
2020-01-14 15:20:00,44.85,44.86,44.81,44.83,409790.0,39.5207,39.5295,39.4854,39.5031,409790.0
2020-01-14 15:30:00,44.82,44.86,44.8,44.84,497833.0,39.4943,39.5295,39.4766,39.5119,497833.0
2020-01-14 15:40:00,44.84,44.86,44.82,44.83,409487.0,39.5119,39.5295,39.4943,39.5031,409487.0
2020-01-14 15:50:00,44.83,44.85,44.79,44.83,1931256.0,39.5031,39.5207,39.4678,39.5031,1931256.0
2020-01-15 09:30:00,44.61,44.7,44.61,44.65,1165642.0,39.3092,39.3885,39.3092,39.3445,1165642.0
2020-01-15 09:40:00,44.65,44.67,44.59,44.61,404556.0,39.3445,39.3621,39.2916,39.3092,404556.0
2020-01-15 09:50:00,44.62,44.67,44.6,44.66,1260128.0,39.318,39.3621,39.3004,39.3533,1260128.0
2020-01-15 10:00:00,44.66,44.67,44.63,44.65,747008.0,39.3533,39.3621,39.3268,39.3445,747008.0
2020-01-15 10:10:00,44.66,44.67,44.63,44.64,503076.0,39.3533,39.3621,39.3268,39.3356,503076.0
2020-01-15 10:20:00,44.64,44.64,44.61,44.63,136091.0,39.3356,39.3356,39.3092,39.3268,136091.0
2020-01-15 10:30:00,44.63,44.64,44.6,44.64,439159.0,39.3268,39.3356,39.3004,39.3356,439159.0
2020-01-15 10:40:00,44.64,44.68,44.64,44.65,560394.0,39.3356,39.3709,39.3356,39.3445,560394.0
2020-01-15 10:50:00,44.64,44.65,44.62,44.65,234455.0,39.3356,39.3445,39.318,39.3445,234455.0
2020-01-15 11:00:00,44.65,44.66,44.62,44.65,225269.0,39.3445,39.3533,39.318,39.3445,225269.0
2020-01-15 11:10:00,44.64,44.65,44.62,44.63,356594.0,39.3356,39.3445,39.318,39.3268,356594.0
2020-01-15 11:20:00,44.63,44.65,44.62,44.63,893948.0,39.3268,39.3445,39.318,39.3268,893948.0
2020-01-15 11:30:00,44.63,44.66,44.61,44.66,1325341.0,39.3268,39.3533,39.3092,39.3533,1325341.0
2020-01-15 11:40:00,44.65,44.67,44.64,44.66,325271.0,39.3445,39.3621,39.3356,39.3533,325271.0
2020-01-15 11:50:00,44.65,44.67,44.64,44.66,483791.0,39.3445,39.3621,39.3356,39.3533,483791.0
2020-01-15 12:00:00,44.65,44.68,44.65,44.67,156403.0,39.3445,39.3709,39.3445,39.3621,156403.0
2020-01-15 12:10:00,44.67,44.69,44.66,44.67,284758.0,39.3621,39.3797,39.3533,39.3621,284758.0
2020-01-15 12:20:00,44.67,44.68,44.66,44.67,216638.0,39.3621,39.3709,39.3533,39.3621,216638.0
2020-01-15 12:30:00,44.67,44.67,44.65,44.66,334789.0,39.3621,39.3621,39.3445,39.3533,334789.0
2020-01-15 12:40:00,44.66,44.66,44.62,44.62,454408.0,39.3533,39.3533,39.318,39.318,454408.0
2020-01-15 12:50:00,44.62,44.62,44.57,44.58,142169.0,39.318,39.318,39.274,39.2828,142169.0
2020-01-15 13:00:00,44.58,44.6,44.55,44.58,547998.0,39.2828,39.3004,39.2563,39.2828,547998.0
2020-01-15 13:10:00,44.58,44.61,44.56,44.59,279762.0,39.2828,39.3092,39.2651,39.2916,279762.0
2020-01-15 13:20:00,44.59,44.59,44.56,44.58,85837.0,39.2916,39.2916,39.2651,39.2828,85837.0
2020-01-15 13:30:00,44.59,44.6,44.55,44.59,263528.0,39.2916,39.3004,39.2563,39.2916,263528.0
2020-01-15 13:40:00,44.59,44.61,44.58,44.6,415286.0,39.2916,39.3092,39.2828,39.3004,415286.0
2020-01-15 13:50:00,44.6,44.62,44.58,44.61,621545.0,39.3004,39.318,39.2828,39.3092,621545.0
2020-01-15 14:00:00,44.61,44.65,44.59,44.65,378035.0,39.3092,39.3445,39.2916,39.3445,378035.0
2020-01-15 14:10:00,44.65,44.66,44.63,44.65,162815.0,39.3445,39.3533,39.3268,39.3445,162815.0
2020-01-15 14:20:00,44.65,44.66,44.62,44.64,252976.0,39.3445,39.3533,39.318,39.3356,252976.0
2020-01-15 14:30:00,44.64,44.64,44.62,44.64,76723.0,39.3356,39.3356,39.318,39.3356,76723.0
2020-01-15 14:40:00,44.63,44.64,44.61,44.62,51933.0,39.3268,39.3356,39.3092,39.318,51933.0
2020-01-15 14:50:00,44.62,44.64,44.61,44.63,115904.0,39.318,39.3356,39.3092,39.3268,115904.0
2020-01-15 15:00:00,44.63,44.63,44.61,44.62,66020.0,39.3268,39.3268,39.3092,39.318,66020.0
2020-01-15 15:10:00,44.62,44.63,44.6,44.61,105589.0,39.318,39.3268,39.3004,39.3092,105589.0
2020-01-15 15:20:00,44.61,44.62,44.57,44.58,193981.0,39.3092,39.318,39.274,39.2828,193981.0
2020-01-15 15:30:00,44.59,44.59,44.55,44.59,557562.0,39.2916,39.2916,39.2563,39.2916,557562.0
2020-01-15 15:40:00,44.59,44.59,44.57,44.58,147886.0,39.2916,39.2916,39.274,39.2828,147886.0
2020-01-15 15:50:00,44.58,44.61,44.57,44.59,1664719.0,39.2828,39.3092,39.274,39.2916,1664719.0
2020-01-16 09:30:00,44.72,44.72,44.67,44.7,836568.0,39.4061,39.4061,39.3621,39.3885,836568.0
2020-01-16 09:40:00,44.71,44.81,44.71,44.75,1966998.0,39.3973,39.4854,39.3973,39.4326,1966998.0
2020-01-16 09:50:00,44.75,44.8,44.75,44.78,664667.0,39.4326,39.4766,39.4326,39.459,664667.0
2020-01-16 10:00:00,44.78,44.83,44.78,44.82,609715.0,39.459,39.5031,39.459,39.4943,609715.0
2020-01-16 10:10:00,44.82,44.83,44.8,44.81,463495.0,39.4943,39.5031,39.4766,39.4854,463495.0
2020-01-16 10:20:00,44.81,44.83,44.78,44.82,937571.0,39.4854,39.5031,39.459,39.4943,937571.0
2020-01-16 10:30:00,44.82,44.83,44.78,44.79,597020.0,39.4943,39.5031,39.459,39.4678,597020.0
2020-01-16 10:40:00,44.79,44.81,44.77,44.8,226394.0,39.4678,39.4854,39.4502,39.4766,226394.0
2020-01-16 10:50:00,44.8,44.8,44.77,44.79,245587.0,39.4766,39.4766,39.4502,39.4678,245587.0
2020-01-16 11:00:00,44.79,44.8,44.77,44.79,119456.0,39.4678,39.4766,39.4502,39.4678,119456.0
2020-01-16 11:10:00,44.79,44.8,44.75,44.76,214329.0,39.4678,39.4766,39.4326,39.4414,214329.0
2020-01-16 11:20:00,44.76,44.77,44.75,44.77,329226.0,39.4414,39.4502,39.4326,39.4502,329226.0
2020-01-16 11:30:00,44.76,44.77,44.73,44.76,402105.0,39.4414,39.4502,39.4149,39.4414,402105.0
2020-01-16 11:40:00,44.76,44.77,44.74,44.76,168283.0,39.4414,39.4502,39.4238,39.4414,168283.0
2020-01-16 11:50:00,44.76,44.78,44.75,44.77,230492.0,39.4414,39.459,39.4326,39.4502,230492.0
2020-01-16 12:00:00,44.77,44.79,44.77,44.78,123558.0,39.4502,39.4678,39.4502,39.459,123558.0
2020-01-16 12:10:00,44.78,44.78,44.75,44.76,297177.0,39.459,39.459,39.4326,39.4414,297177.0
2020-01-16 12:20:00,44.76,44.77,44.74,44.76,392926.0,39.4414,39.4502,39.4238,39.4414,392926.0
2020-01-16 12:30:00,44.76,44.78,44.75,44.78,66462.0,39.4414,39.459,39.4326,39.459,66462.0
2020-01-16 12:40:00,44.78,44.78,44.75,44.77,166343.0,39.459,39.459,39.4326,39.4502,166343.0
2020-01-16 12:50:00,44.77,44.77,44.75,44.76,94612.0,39.4502,39.4502,39.4326,39.4414,94612.0
2020-01-16 13:00:00,44.76,44.77,44.74,44.77,124036.0,39.4414,39.4502,39.4238,39.4502,124036.0
2020-01-16 13:10:00,44.77,44.78,44.75,44.76,194418.0,39.4502,39.459,39.4326,39.4414,194418.0
2020-01-16 13:20:00,44.75,44.76,44.74,44.76,105420.0,39.4326,39.4414,39.4238,39.4414,105420.0
2020-01-16 13:30:00,44.76,44.77,44.74,44.76,117313.0,39.4414,39.4502,39.4238,39.4414,117313.0
2020-01-16 13:40:00,44.76,44.78,44.75,44.77,242066.0,39.4414,39.459,39.4326,39.4502,242066.0
2020-01-16 13:50:00,44.77,44.78,44.76,44.77,449928.0,39.4502,39.459,39.4414,39.4502,449928.0
2020-01-16 14:00:00,44.77,44.79,44.76,44.79,73616.0,39.4502,39.4678,39.4414,39.4678,73616.0
2020-01-16 14:10:00,44.79,44.79,44.77,44.78,105597.0,39.4678,39.4678,39.4502,39.459,105597.0
2020-01-16 14:20:00,44.78,44.79,44.77,44.79,112892.0,39.459,39.4678,39.4502,39.4678,112892.0
2020-01-16 14:30:00,44.79,44.83,44.77,44.79,1289691.0,39.4678,39.5031,39.4502,39.4678,1289691.0
2020-01-16 14:40:00,44.79,44.81,44.78,44.8,195876.0,39.4678,39.4854,39.459,39.4766,195876.0
2020-01-16 14:50:00,44.8,44.84,44.79,44.84,211453.0,39.4766,39.5119,39.4678,39.5119,211453.0
2020-01-16 15:00:00,44.84,44.84,44.82,44.83,83577.0,39.5119,39.5119,39.4943,39.5031,83577.0
2020-01-16 15:10:00,44.83,44.84,44.82,44.84,95752.0,39.5031,39.5119,39.4943,39.5119,95752.0
2020-01-16 15:20:00,44.84,44.87,44.83,44.87,205215.0,39.5119,39.5383,39.5031,39.5383,205215.0
2020-01-16 15:30:00,44.86,44.88,44.85,44.87,256645.0,39.5295,39.5471,39.5207,39.5383,256645.0
2020-01-16 15:40:00,44.87,44.88,44.84,44.86,423097.0,39.5383,39.5471,39.5119,39.5295,423097.0
2020-01-16 15:50:00,44.86,44.89,44.84,44.87,1822341.0,39.5295,39.5559,39.5119,39.5383,1822341.0
2020-01-17 09:30:00,45.04,45.04,44.97,45.0,388950.0,39.6881,39.6881,39.6264,39.6529,388950.0
2020-01-17 09:40:00,44.99,45.05,44.98,45.05,208062.0,39.6441,39.6969,39.6352,39.6969,208062.0
2020-01-17 09:50:00,45.05,45.05,45.02,45.04,407456.0,39.6969,39.6969,39.6705,39.6881,407456.0
2020-01-17 10:00:00,45.04,45.05,45.02,45.04,369682.0,39.6881,39.6969,39.6705,39.6881,369682.0
2020-01-17 10:10:00,45.04,45.04,45.0,45.01,237364.0,39.6881,39.6881,39.6529,39.6617,237364.0
2020-01-17 10:20:00,45.01,45.03,45.0,45.02,147281.0,39.6617,39.6793,39.6529,39.6705,147281.0
2020-01-17 10:30:00,45.02,45.03,44.98,45.0,130518.0,39.6705,39.6793,39.6352,39.6529,130518.0
2020-01-17 10:40:00,44.99,45.0,44.96,44.98,101578.0,39.6441,39.6529,39.6176,39.6352,101578.0
2020-01-17 10:50:00,44.98,44.99,44.95,44.98,263394.0,39.6352,39.6441,39.6088,39.6352,263394.0
2020-01-17 11:00:00,44.98,45.0,44.98,44.98,179683.0,39.6352,39.6529,39.6352,39.6352,179683.0
2020-01-17 11:10:00,44.98,44.98,44.91,44.94,501071.0,39.6352,39.6352,39.5736,39.6,501071.0
2020-01-17 11:20:00,44.94,44.97,44.92,44.96,293026.0,39.6,39.6264,39.5824,39.6176,293026.0
2020-01-17 11:30:00,44.96,44.97,44.95,44.96,276449.0,39.6176,39.6264,39.6088,39.6176,276449.0
2020-01-17 11:40:00,44.97,44.98,44.96,44.98,188048.0,39.6264,39.6352,39.6176,39.6352,188048.0
2020-01-17 11:50:00,44.98,45.01,44.98,45.0,107253.0,39.6352,39.6617,39.6352,39.6529,107253.0
2020-01-17 12:00:00,44.99,45.01,44.97,44.98,232342.0,39.6441,39.6617,39.6264,39.6352,232342.0
2020-01-17 12:10:00,44.98,45.02,44.97,45.02,196955.0,39.6352,39.6705,39.6264,39.6705,196955.0
2020-01-17 12:20:00,45.02,45.02,45.0,45.01,55463.0,39.6705,39.6705,39.6529,39.6617,55463.0
2020-01-17 12:30:00,45.01,45.02,44.99,45.0,88923.0,39.6617,39.6705,39.6441,39.6529,88923.0
2020-01-17 12:40:00,45.0,45.01,44.97,44.98,188328.0,39.6529,39.6617,39.6264,39.6352,188328.0
2020-01-17 12:50:00,44.98,45.01,44.97,45.0,187268.0,39.6352,39.6617,39.6264,39.6529,187268.0
2020-01-17 13:00:00,45.0,45.02,44.99,45.02,49407.0,39.6529,39.6705,39.6441,39.6705,49407.0
2020-01-17 13:10:00,45.02,45.04,45.01,45.03,73971.0,39.6705,39.6881,39.6617,39.6793,73971.0
2020-01-17 13:20:00,45.04,45.04,45.01,45.02,276546.0,39.6881,39.6881,39.6617,39.6705,276546.0
2020-01-17 13:30:00,45.02,45.03,45.01,45.01,93925.0,39.6705,39.6793,39.6617,39.6617,93925.0
2020-01-17 13:40:00,45.01,45.03,45.01,45.02,61574.0,39.6617,39.6793,39.6617,39.6705,61574.0
2020-01-17 13:50:00,45.03,45.05,45.02,45.05,514253.0,39.6793,39.6969,39.6705,39.6969,514253.0
2020-01-17 14:00:00,45.04,45.05,45.02,45.03,616987.0,39.6881,39.6969,39.6705,39.6793,616987.0
2020-01-17 14:10:00,45.03,45.03,45.02,45.02,140337.0,39.6793,39.6793,39.6705,39.6705,140337.0
2020-01-17 14:20:00,45.03,45.03,45.02,45.03,95679.0,39.6793,39.6793,39.6705,39.6793,95679.0
2020-01-17 14:30:00,45.03,45.03,44.99,45.0,413806.0,39.6793,39.6793,39.6441,39.6529,413806.0
2020-01-17 14:40:00,45.01,45.01,44.97,45.0,288694.0,39.6617,39.6617,39.6264,39.6529,288694.0
2020-01-17 14:50:00,44.99,45.03,44.99,45.03,190411.0,39.6441,39.6793,39.6441,39.6793,190411.0
2020-01-17 15:00:00,45.02,45.03,44.99,45.0,300730.0,39.6705,39.6793,39.6441,39.6529,300730.0
2020-01-17 15:10:00,45.0,45.04,44.98,45.04,849446.0,39.6529,39.6881,39.6352,39.6881,849446.0
2020-01-17 15:20:00,45.04,45.04,45.02,45.04,388864.0,39.6881,39.6881,39.6705,39.6881,388864.0
2020-01-17 15:30:00,45.04,45.05,45.02,45.03,386951.0,39.6881,39.6969,39.6705,39.6793,386951.0
2020-01-17 15:40:00,45.03,45.06,45.02,45.05,571789.0,39.6793,39.7057,39.6705,39.6969,571789.0
2020-01-17 15:50:00,45.05,45.11,45.03,45.08,3296949.0,39.6969,39.7498,39.6793,39.7234,3296949.0
2020-01-21 09:30:00,43.24,43.35,43.19,43.26,3555622.0,38.102,38.1989,38.0579,38.1196,3555622.0
2020-01-21 09:40:00,43.25,43.28,43.21,43.27,2306545.0,38.1108,38.1372,38.0756,38.1284,2306545.0
2020-01-21 09:50:00,43.26,43.31,43.25,43.28,2143382.0,38.1196,38.1637,38.1108,38.1372,2143382.0
2020-01-21 10:00:00,43.29,43.36,43.26,43.32,3348806.0,38.1461,38.2077,38.1196,38.1725,3348806.0
2020-01-21 10:10:00,43.32,43.32,43.22,43.22,1495659.0,38.1725,38.1725,38.0844,38.0844,1495659.0
2020-01-21 10:20:00,43.22,43.29,43.2,43.29,810597.0,38.0844,38.1461,38.0667,38.1461,810597.0
2020-01-21 10:30:00,43.29,43.31,43.26,43.27,953364.0,38.1461,38.1637,38.1196,38.1284,953364.0
2020-01-21 10:40:00,43.27,43.28,43.24,43.26,852995.0,38.1284,38.1372,38.102,38.1196,852995.0
2020-01-21 10:50:00,43.26,43.27,43.22,43.25,1305175.0,38.1196,38.1284,38.0844,38.1108,1305175.0
2020-01-21 11:00:00,43.25,43.3,43.23,43.3,1470481.0,38.1108,38.1549,38.0932,38.1549,1470481.0
2020-01-21 11:10:00,43.3,43.33,43.29,43.33,437403.0,38.1549,38.1813,38.1461,38.1813,437403.0
2020-01-21 11:20:00,43.32,43.35,43.3,43.32,1000924.0,38.1725,38.1989,38.1549,38.1725,1000924.0
2020-01-21 11:30:00,43.32,43.33,43.31,43.33,1271590.0,38.1725,38.1813,38.1637,38.1813,1271590.0
2020-01-21 11:40:00,43.33,43.35,43.3,43.31,455423.0,38.1813,38.1989,38.1549,38.1637,455423.0
2020-01-21 11:50:00,43.31,43.32,43.29,43.3,592890.0,38.1637,38.1725,38.1461,38.1549,592890.0
2020-01-21 12:00:00,43.3,43.31,43.28,43.31,318195.0,38.1549,38.1637,38.1372,38.1637,318195.0
2020-01-21 12:10:00,43.31,43.31,43.28,43.28,132477.0,38.1637,38.1637,38.1372,38.1372,132477.0
2020-01-21 12:20:00,43.28,43.3,43.28,43.29,271333.0,38.1372,38.1549,38.1372,38.1461,271333.0
2020-01-21 12:30:00,43.29,43.33,43.29,43.33,769625.0,38.1461,38.1813,38.1461,38.1813,769625.0
2020-01-21 12:40:00,43.33,43.33,43.3,43.33,1260672.0,38.1813,38.1813,38.1549,38.1813,1260672.0
2020-01-21 12:50:00,43.33,43.33,43.3,43.3,592276.0,38.1813,38.1813,38.1549,38.1549,592276.0
2020-01-21 13:00:00,43.3,43.34,43.3,43.32,327361.0,38.1549,38.1901,38.1549,38.1725,327361.0
2020-01-21 13:10:00,43.32,43.33,43.25,43.26,843699.0,38.1725,38.1813,38.1108,38.1196,843699.0
2020-01-21 13:20:00,43.26,43.26,43.18,43.19,2119175.0,38.1196,38.1196,38.0491,38.0579,2119175.0
2020-01-21 13:30:00,43.19,43.2,43.1,43.11,1904705.0,38.0579,38.0667,37.9786,37.9874,1904705.0
2020-01-21 13:40:00,43.11,43.19,43.08,43.18,1898956.0,37.9874,38.0579,37.961,38.0491,1898956.0
2020-01-21 13:50:00,43.19,43.19,43.07,43.08,584113.0,38.0579,38.0579,37.9522,37.961,584113.0
2020-01-21 14:00:00,43.07,43.11,43.06,43.11,728400.0,37.9522,37.9874,37.9434,37.9874,728400.0
2020-01-21 14:10:00,43.11,43.15,43.11,43.14,579174.0,37.9874,38.0227,37.9874,38.0139,579174.0
2020-01-21 14:20:00,43.14,43.15,43.1,43.1,210917.0,38.0139,38.0227,37.9786,37.9786,210917.0
2020-01-21 14:30:00,43.11,43.11,43.03,43.07,1167654.0,37.9874,37.9874,37.9169,37.9522,1167654.0
2020-01-21 14:40:00,43.06,43.08,43.05,43.06,398084.0,37.9434,37.961,37.9346,37.9434,398084.0
2020-01-21 14:50:00,43.06,43.15,43.05,43.15,475240.0,37.9434,38.0227,37.9346,38.0227,475240.0
2020-01-21 15:00:00,43.14,43.17,43.14,43.15,673178.0,38.0139,38.0403,38.0139,38.0227,673178.0
2020-01-21 15:10:00,43.14,43.17,43.12,43.12,447882.0,38.0139,38.0403,37.9963,37.9963,447882.0
2020-01-21 15:20:00,43.13,43.14,43.11,43.14,344784.0,38.0051,38.0139,37.9874,38.0139,344784.0
2020-01-21 15:30:00,43.14,43.15,43.09,43.1,757901.0,38.0139,38.0227,37.9698,37.9786,757901.0
2020-01-21 15:40:00,43.09,43.1,43.05,43.05,1387211.0,37.9698,37.9786,37.9346,37.9346,1387211.0
2020-01-21 15:50:00,43.05,43.07,42.98,43.01,4608427.0,37.9346,37.9522,37.8729,37.8993,4608427.0
2020-01-22 09:30:00,43.74,43.74,43.67,43.72,1032152.0,38.5426,38.5426,38.4809,38.525,1032152.0
2020-01-22 09:40:00,43.72,43.73,43.66,43.67,674269.0,38.525,38.5338,38.4721,38.4809,674269.0
2020-01-22 09:50:00,43.66,43.67,43.61,43.64,1078293.0,38.4721,38.4809,38.428,38.4545,1078293.0
2020-01-22 10:00:00,43.65,43.65,43.55,43.57,1052454.0,38.4633,38.4633,38.3752,38.3928,1052454.0
2020-01-22 10:10:00,43.56,43.58,43.46,43.5,1769838.0,38.384,38.4016,38.2959,38.3311,1769838.0
2020-01-22 10:20:00,43.5,43.58,43.49,43.58,2160524.0,38.3311,38.4016,38.3223,38.4016,2160524.0
2020-01-22 10:30:00,43.58,43.63,43.57,43.63,1303541.0,38.4016,38.4457,38.3928,38.4457,1303541.0
2020-01-22 10:40:00,43.63,43.65,43.56,43.57,653925.0,38.4457,38.4633,38.384,38.3928,653925.0
2020-01-22 10:50:00,43.57,43.59,43.56,43.57,307624.0,38.3928,38.4104,38.384,38.3928,307624.0
2020-01-22 11:00:00,43.57,43.58,43.53,43.54,690233.0,38.3928,38.4016,38.3575,38.3663,690233.0
2020-01-22 11:10:00,43.54,43.54,43.44,43.47,820811.0,38.3663,38.3663,38.2782,38.3047,820811.0
2020-01-22 11:20:00,43.46,43.51,43.45,43.5,701866.0,38.2959,38.3399,38.287,38.3311,701866.0
2020-01-22 11:30:00,43.5,43.58,43.49,43.51,866725.0,38.3311,38.4016,38.3223,38.3399,866725.0
2020-01-22 11:40:00,43.51,43.52,43.44,43.45,1094727.0,38.3399,38.3487,38.2782,38.287,1094727.0
2020-01-22 11:50:00,43.44,43.5,43.43,43.5,555317.0,38.2782,38.3311,38.2694,38.3311,555317.0
2020-01-22 12:00:00,43.5,43.52,43.45,43.45,1287668.0,38.3311,38.3487,38.287,38.287,1287668.0
2020-01-22 12:10:00,43.46,43.46,43.39,43.39,1267565.0,38.2959,38.2959,38.2342,38.2342,1267565.0
2020-01-22 12:20:00,43.4,43.45,43.38,43.45,720751.0,38.243,38.287,38.2254,38.287,720751.0
2020-01-22 12:30:00,43.45,43.49,43.44,43.49,788081.0,38.287,38.3223,38.2782,38.3223,788081.0
2020-01-22 12:40:00,43.48,43.52,43.48,43.51,281421.0,38.3135,38.3487,38.3135,38.3399,281421.0
2020-01-22 12:50:00,43.51,43.51,43.47,43.48,511264.0,38.3399,38.3399,38.3047,38.3135,511264.0
2020-01-22 13:00:00,43.48,43.52,43.47,43.52,443302.0,38.3135,38.3487,38.3047,38.3487,443302.0
2020-01-22 13:10:00,43.52,43.55,43.5,43.55,296003.0,38.3487,38.3752,38.3311,38.3752,296003.0
2020-01-22 13:20:00,43.55,43.56,43.54,43.55,167512.0,38.3752,38.384,38.3663,38.3752,167512.0
2020-01-22 13:30:00,43.55,43.56,43.55,43.55,62276.0,38.3752,38.384,38.3752,38.3752,62276.0
2020-01-22 13:40:00,43.56,43.57,43.54,43.56,342280.0,38.384,38.3928,38.3663,38.384,342280.0
2020-01-22 13:50:00,43.56,43.56,43.46,43.46,878394.0,38.384,38.384,38.2959,38.2959,878394.0
2020-01-22 14:00:00,43.47,43.49,43.45,43.48,295459.0,38.3047,38.3223,38.287,38.3135,295459.0
2020-01-22 14:10:00,43.48,43.49,43.47,43.47,300639.0,38.3135,38.3223,38.3047,38.3047,300639.0
2020-01-22 14:20:00,43.48,43.48,43.46,43.47,371000.0,38.3135,38.3135,38.2959,38.3047,371000.0
2020-01-22 14:30:00,43.47,43.48,43.46,43.47,200107.0,38.3047,38.3135,38.2959,38.3047,200107.0
2020-01-22 14:40:00,43.47,43.47,43.4,43.41,1535742.0,38.3047,38.3047,38.243,38.2518,1535742.0
2020-01-22 14:50:00,43.41,43.45,43.4,43.43,425988.0,38.2518,38.287,38.243,38.2694,425988.0
2020-01-22 15:00:00,43.44,43.44,43.37,43.4,1401693.0,38.2782,38.2782,38.2165,38.243,1401693.0
2020-01-22 15:10:00,43.4,43.41,43.32,43.36,1337352.0,38.243,38.2518,38.1725,38.2077,1337352.0
2020-01-22 15:20:00,43.36,43.37,43.31,43.33,970402.0,38.2077,38.2165,38.1637,38.1813,970402.0
2020-01-22 15:30:00,43.33,43.42,43.32,43.42,1028411.0,38.1813,38.2606,38.1725,38.2606,1028411.0
2020-01-22 15:40:00,43.42,43.46,43.39,43.46,1130738.0,38.2606,38.2959,38.2342,38.2959,1130738.0
2020-01-22 15:50:00,43.46,43.5,43.44,43.45,2255867.0,38.2959,38.3311,38.2782,38.287,2255867.0
2020-01-23 09:30:00,42.52,42.57,42.36,42.47,2839717.0,37.4676,37.5116,37.3266,37.4235,2839717.0
2020-01-23 09:40:00,42.47,42.49,42.4,42.4,2106074.0,37.4235,37.4411,37.3618,37.3618,2106074.0
2020-01-23 09:50:00,42.4,42.45,42.37,42.43,2514914.0,37.3618,37.4059,37.3354,37.3882,2514914.0
2020-01-23 10:00:00,42.43,42.5,42.42,42.48,932461.0,37.3882,37.4499,37.3794,37.4323,932461.0
2020-01-23 10:10:00,42.48,42.55,42.48,42.51,1502328.0,37.4323,37.494,37.4323,37.4587,1502328.0
2020-01-23 10:20:00,42.51,42.52,42.45,42.48,1362868.0,37.4587,37.4676,37.4059,37.4323,1362868.0
2020-01-23 10:30:00,42.48,42.57,42.47,42.55,2296724.0,37.4323,37.5116,37.4235,37.494,2296724.0
2020-01-23 10:40:00,42.55,42.62,42.49,42.52,2417725.0,37.494,37.5557,37.4411,37.4676,2417725.0
2020-01-23 10:50:00,42.52,42.54,42.49,42.5,613916.0,37.4676,37.4852,37.4411,37.4499,613916.0
2020-01-23 11:00:00,42.5,42.51,42.43,42.44,1413172.0,37.4499,37.4587,37.3882,37.3971,1413172.0
2020-01-23 11:10:00,42.45,42.46,42.4,42.41,3621561.0,37.4059,37.4147,37.3618,37.3706,3621561.0
2020-01-23 11:20:00,42.41,42.45,42.37,42.38,1500840.0,37.3706,37.4059,37.3354,37.3442,1500840.0
2020-01-23 11:30:00,42.38,42.41,42.35,42.4,2158855.0,37.3442,37.3706,37.3178,37.3618,2158855.0
2020-01-23 11:40:00,42.4,42.42,42.36,42.36,1013367.0,37.3618,37.3794,37.3266,37.3266,1013367.0
2020-01-23 11:50:00,42.37,42.43,42.34,42.41,1306904.0,37.3354,37.3882,37.3089,37.3706,1306904.0
2020-01-23 12:00:00,42.41,42.49,42.4,42.48,1552122.0,37.3706,37.4411,37.3618,37.4323,1552122.0
2020-01-23 12:10:00,42.48,42.54,42.47,42.5,2753898.0,37.4323,37.4852,37.4235,37.4499,2753898.0
2020-01-23 12:20:00,42.5,42.56,42.49,42.53,1031608.0,37.4499,37.5028,37.4411,37.4764,1031608.0
2020-01-23 12:30:00,42.53,42.54,42.43,42.45,591177.0,37.4764,37.4852,37.3882,37.4059,591177.0
2020-01-23 12:40:00,42.45,42.54,42.44,42.53,902704.0,37.4059,37.4852,37.3971,37.4764,902704.0
2020-01-23 12:50:00,42.53,42.54,42.46,42.47,427466.0,37.4764,37.4852,37.4147,37.4235,427466.0
2020-01-23 13:00:00,42.47,42.48,42.45,42.46,342787.0,37.4235,37.4323,37.4059,37.4147,342787.0
2020-01-23 13:10:00,42.46,42.47,42.44,42.46,915509.0,37.4147,37.4235,37.3971,37.4147,915509.0
2020-01-23 13:20:00,42.47,42.65,42.46,42.55,3340802.0,37.4235,37.5821,37.4147,37.494,3340802.0
2020-01-23 13:30:00,42.56,42.61,42.55,42.58,783464.0,37.5028,37.5469,37.494,37.5204,783464.0
2020-01-23 13:40:00,42.58,42.69,42.58,42.66,1123236.0,37.5204,37.6173,37.5204,37.5909,1123236.0
2020-01-23 13:50:00,42.66,42.69,42.64,42.66,1172842.0,37.5909,37.6173,37.5733,37.5909,1172842.0
2020-01-23 14:00:00,42.66,42.76,42.65,42.76,634009.0,37.5909,37.679,37.5821,37.679,634009.0
2020-01-23 14:10:00,42.76,42.86,42.75,42.86,925241.0,37.679,37.7671,37.6702,37.7671,925241.0
2020-01-23 14:20:00,42.86,42.91,42.79,42.8,1452931.0,37.7671,37.8112,37.7055,37.7143,1452931.0
2020-01-23 14:30:00,42.8,42.84,42.77,42.83,918486.0,37.7143,37.7495,37.6878,37.7407,918486.0
2020-01-23 14:40:00,42.83,42.87,42.81,42.83,591216.0,37.7407,37.776,37.7231,37.7407,591216.0
2020-01-23 14:50:00,42.83,42.9,42.82,42.9,313061.0,37.7407,37.8024,37.7319,37.8024,313061.0
2020-01-23 15:00:00,42.9,42.91,42.87,42.87,686023.0,37.8024,37.8112,37.776,37.776,686023.0
2020-01-23 15:10:00,42.87,42.91,42.85,42.9,464019.0,37.776,37.8112,37.7583,37.8024,464019.0
2020-01-23 15:20:00,42.9,43.0,42.88,42.97,1140370.0,37.8024,37.8905,37.7848,37.8641,1140370.0
2020-01-23 15:30:00,42.97,43.02,42.96,42.97,960196.0,37.8641,37.9081,37.8553,37.8641,960196.0
2020-01-23 15:40:00,42.96,42.99,42.92,42.93,926873.0,37.8553,37.8817,37.82,37.8288,926873.0
2020-01-23 15:50:00,42.93,42.97,42.87,42.91,3588936.0,37.8288,37.8641,37.776,37.8112,3588936.0
2020-01-24 09:30:00,42.82,42.85,42.76,42.8,650091.0,37.7319,37.7583,37.679,37.7143,650091.0
2020-01-24 09:40:00,42.8,42.82,42.74,42.79,610595.0,37.7143,37.7319,37.6614,37.7055,610595.0
2020-01-24 09:50:00,42.79,42.81,42.72,42.8,762567.0,37.7055,37.7231,37.6438,37.7143,762567.0
2020-01-24 10:00:00,42.8,42.8,42.62,42.64,975568.0,37.7143,37.7143,37.5557,37.5733,975568.0
2020-01-24 10:10:00,42.64,42.7,42.59,42.64,1201770.0,37.5733,37.6262,37.5292,37.5733,1201770.0
2020-01-24 10:20:00,42.64,42.64,42.47,42.48,2000060.0,37.5733,37.5733,37.4235,37.4323,2000060.0
2020-01-24 10:30:00,42.48,42.6,42.46,42.58,1349421.0,37.4323,37.538,37.4147,37.5204,1349421.0
2020-01-24 10:40:00,42.58,42.6,42.5,42.51,1142617.0,37.5204,37.538,37.4499,37.4587,1142617.0
2020-01-24 10:50:00,42.51,42.67,42.5,42.66,703869.0,37.4587,37.5997,37.4499,37.5909,703869.0
2020-01-24 11:00:00,42.66,42.71,42.62,42.7,853290.0,37.5909,37.635,37.5557,37.6262,853290.0
2020-01-24 11:10:00,42.7,42.75,42.47,42.51,1450070.0,37.6262,37.6702,37.4235,37.4587,1450070.0
2020-01-24 11:20:00,42.52,42.62,42.5,42.62,833879.0,37.4676,37.5557,37.4499,37.5557,833879.0
2020-01-24 11:30:00,42.61,42.62,42.51,42.57,525359.0,37.5469,37.5557,37.4587,37.5116,525359.0
2020-01-24 11:40:00,42.57,42.58,42.49,42.54,565681.0,37.5116,37.5204,37.4411,37.4852,565681.0
2020-01-24 11:50:00,42.54,42.57,42.48,42.5,361577.0,37.4852,37.5116,37.4323,37.4499,361577.0
2020-01-24 12:00:00,42.49,42.51,42.36,42.37,1062468.0,37.4411,37.4587,37.3266,37.3354,1062468.0
2020-01-24 12:10:00,42.36,42.43,42.26,42.27,1318249.0,37.3266,37.3882,37.2384,37.2473,1318249.0
2020-01-24 12:20:00,42.27,42.38,42.26,42.27,2169279.0,37.2473,37.3442,37.2384,37.2473,2169279.0
2020-01-24 12:30:00,42.27,42.39,42.26,42.38,1857455.0,37.2473,37.353,37.2384,37.3442,1857455.0
2020-01-24 12:40:00,42.38,42.38,42.24,42.27,1727184.0,37.3442,37.3442,37.2208,37.2473,1727184.0
2020-01-24 12:50:00,42.26,42.28,42.22,42.27,502147.0,37.2384,37.2561,37.2032,37.2473,502147.0
2020-01-24 13:00:00,42.27,42.27,42.22,42.27,681229.0,37.2473,37.2473,37.2032,37.2473,681229.0
2020-01-24 13:10:00,42.27,42.3,42.24,42.25,1294338.0,37.2473,37.2737,37.2208,37.2296,1294338.0
2020-01-24 13:20:00,42.24,42.3,42.23,42.26,480213.0,37.2208,37.2737,37.212,37.2384,480213.0
2020-01-24 13:30:00,42.26,42.27,42.21,42.25,456238.0,37.2384,37.2473,37.1944,37.2296,456238.0
2020-01-24 13:40:00,42.25,42.25,42.13,42.15,804522.0,37.2296,37.2296,37.1239,37.1415,804522.0
2020-01-24 13:50:00,42.15,42.22,42.15,42.21,574383.0,37.1415,37.2032,37.1415,37.1944,574383.0
2020-01-24 14:00:00,42.2,42.24,42.16,42.24,806679.0,37.1856,37.2208,37.1503,37.2208,806679.0
2020-01-24 14:10:00,42.24,42.25,42.18,42.18,389976.0,37.2208,37.2296,37.168,37.168,389976.0
2020-01-24 14:20:00,42.18,42.2,42.1,42.18,1053383.0,37.168,37.1856,37.0975,37.168,1053383.0
2020-01-24 14:30:00,42.18,42.21,42.12,42.16,1140993.0,37.168,37.1944,37.1151,37.1503,1140993.0
2020-01-24 14:40:00,42.16,42.19,42.1,42.15,384278.0,37.1503,37.1768,37.0975,37.1415,384278.0
2020-01-24 14:50:00,42.15,42.24,42.14,42.23,536178.0,37.1415,37.2208,37.1327,37.212,536178.0
2020-01-24 15:00:00,42.24,42.4,42.23,42.34,1587907.0,37.2208,37.3618,37.212,37.3089,1587907.0
2020-01-24 15:10:00,42.34,42.4,42.33,42.38,696375.0,37.3089,37.3618,37.3001,37.3442,696375.0
2020-01-24 15:20:00,42.38,42.41,42.35,42.4,1025638.0,37.3442,37.3706,37.3178,37.3618,1025638.0
2020-01-24 15:30:00,42.4,42.4,42.29,42.3,1097812.0,37.3618,37.3618,37.2649,37.2737,1097812.0
2020-01-24 15:40:00,42.3,42.34,42.24,42.32,1714853.0,37.2737,37.3089,37.2208,37.2913,1714853.0
2020-01-24 15:50:00,42.32,42.37,42.27,42.37,2641070.0,37.2913,37.3354,37.2473,37.3354,2641070.0
2020-01-27 09:30:00,40.05,40.46,39.81,40.39,6634167.0,35.291,35.6523,35.0796,35.5906,6634167.0
2020-01-27 09:40:00,40.4,40.64,40.38,40.61,4326646.0,35.5995,35.8109,35.5818,35.7845,4326646.0
2020-01-27 09:50:00,40.61,40.8,40.59,40.79,3473151.0,35.7845,35.9519,35.7669,35.9431,3473151.0
2020-01-27 10:00:00,40.8,40.83,40.53,40.62,5951165.0,35.9519,35.9784,35.714,35.7933,5951165.0
2020-01-27 10:10:00,40.63,40.64,40.51,40.53,3426993.0,35.8021,35.8109,35.6964,35.714,3426993.0
2020-01-27 10:20:00,40.54,40.6,40.49,40.57,3321554.0,35.7228,35.7757,35.6788,35.7493,3321554.0
2020-01-27 10:30:00,40.56,40.56,40.42,40.47,3139775.0,35.7404,35.7404,35.6171,35.6611,3139775.0
2020-01-27 10:40:00,40.47,40.49,40.35,40.36,1574006.0,35.6611,35.6788,35.5554,35.5642,1574006.0
2020-01-27 10:50:00,40.37,40.37,40.22,40.36,2302272.0,35.573,35.573,35.4408,35.5642,2302272.0
2020-01-27 11:00:00,40.36,40.43,40.33,40.35,1761288.0,35.5642,35.6259,35.5378,35.5554,1761288.0
2020-01-27 11:10:00,40.35,40.37,40.25,40.25,1093834.0,35.5554,35.573,35.4673,35.4673,1093834.0
2020-01-27 11:20:00,40.26,40.43,40.25,40.38,4387063.0,35.4761,35.6259,35.4673,35.5818,4387063.0
2020-01-27 11:30:00,40.38,40.65,40.37,40.58,3345779.0,35.5818,35.8198,35.573,35.7581,3345779.0
2020-01-27 11:40:00,40.58,40.61,40.52,40.52,1285703.0,35.7581,35.7845,35.7052,35.7052,1285703.0
2020-01-27 11:50:00,40.52,40.59,40.49,40.51,1060093.0,35.7052,35.7669,35.6788,35.6964,1060093.0
2020-01-27 12:00:00,40.51,40.63,40.49,40.61,1203098.0,35.6964,35.8021,35.6788,35.7845,1203098.0
2020-01-27 12:10:00,40.61,40.7,40.61,40.66,839263.0,35.7845,35.8638,35.7845,35.8286,839263.0
2020-01-27 12:20:00,40.66,40.75,40.66,40.7,952834.0,35.8286,35.9079,35.8286,35.8638,952834.0
2020-01-27 12:30:00,40.69,40.73,40.66,40.68,762764.0,35.855,35.8902,35.8286,35.8462,762764.0
2020-01-27 12:40:00,40.67,40.74,40.65,40.72,1108239.0,35.8374,35.8991,35.8198,35.8814,1108239.0
2020-01-27 12:50:00,40.71,40.72,40.62,40.66,891538.0,35.8726,35.8814,35.7933,35.8286,891538.0
2020-01-27 13:00:00,40.66,40.74,40.64,40.69,669462.0,35.8286,35.8991,35.8109,35.855,669462.0
2020-01-27 13:10:00,40.69,40.8,40.66,40.8,812306.0,35.855,35.9519,35.8286,35.9519,812306.0
2020-01-27 13:20:00,40.8,40.85,40.74,40.84,812348.0,35.9519,35.996,35.8991,35.9872,812348.0
2020-01-27 13:30:00,40.84,40.87,40.82,40.86,560371.0,35.9872,36.0136,35.9696,36.0048,560371.0
2020-01-27 13:40:00,40.87,40.9,40.79,40.83,715850.0,36.0136,36.04,35.9431,35.9784,715850.0
2020-01-27 13:50:00,40.83,40.84,40.74,40.83,623202.0,35.9784,35.9872,35.8991,35.9784,623202.0
2020-01-27 14:00:00,40.83,40.91,40.75,40.9,889323.0,35.9784,36.0489,35.9079,36.04,889323.0
2020-01-27 14:10:00,40.9,40.94,40.86,40.91,3074655.0,36.04,36.0753,36.0048,36.0489,3074655.0
2020-01-27 14:20:00,40.91,40.95,40.83,40.93,499013.0,36.0489,36.0841,35.9784,36.0665,499013.0
2020-01-27 14:30:00,40.93,40.94,40.82,40.87,647023.0,36.0665,36.0753,35.9696,36.0136,647023.0
2020-01-27 14:40:00,40.87,40.89,40.77,40.79,1090778.0,36.0136,36.0312,35.9255,35.9431,1090778.0
2020-01-27 14:50:00,40.79,40.81,40.72,40.74,825065.0,35.9431,35.9607,35.8814,35.8991,825065.0
2020-01-27 15:00:00,40.74,40.84,40.72,40.79,1193467.0,35.8991,35.9872,35.8814,35.9431,1193467.0
2020-01-27 15:10:00,40.78,40.82,40.72,40.79,539315.0,35.9343,35.9696,35.8814,35.9431,539315.0
2020-01-27 15:20:00,40.78,40.81,40.74,40.76,498768.0,35.9343,35.9607,35.8991,35.9167,498768.0
2020-01-27 15:30:00,40.76,40.79,40.69,40.79,1801928.0,35.9167,35.9431,35.855,35.9431,1801928.0
2020-01-27 15:40:00,40.79,40.82,40.75,40.77,1262215.0,35.9431,35.9696,35.9079,35.9255,1262215.0
2020-01-27 15:50:00,40.77,40.78,40.6,40.66,4355315.0,35.9255,35.9343,35.7757,35.8286,4355315.0
2020-01-28 09:30:00,40.71,40.81,40.49,40.53,2564513.0,35.8726,35.9607,35.6788,35.714,2564513.0
2020-01-28 09:40:00,40.53,40.64,40.49,40.63,1160896.0,35.714,35.8109,35.6788,35.8021,1160896.0
2020-01-28 09:50:00,40.63,40.74,40.61,40.66,1463157.0,35.8021,35.8991,35.7845,35.8286,1463157.0
2020-01-28 10:00:00,40.66,40.91,40.66,40.88,2285122.0,35.8286,36.0489,35.8286,36.0224,2285122.0
2020-01-28 10:10:00,40.88,40.94,40.75,40.88,2268209.0,36.0224,36.0753,35.9079,36.0224,2268209.0
2020-01-28 10:20:00,40.87,41.09,40.86,40.98,2210522.0,36.0136,36.2075,36.0048,36.1105,2210522.0
2020-01-28 10:30:00,40.98,41.01,40.91,40.92,1144341.0,36.1105,36.137,36.0489,36.0577,1144341.0
2020-01-28 10:40:00,40.93,41.03,40.93,40.97,1346332.0,36.0665,36.1546,36.0665,36.1017,1346332.0
2020-01-28 10:50:00,40.97,41.02,40.95,40.96,871844.0,36.1017,36.1458,36.0841,36.0929,871844.0
2020-01-28 11:00:00,40.97,40.97,40.83,40.84,1693475.0,36.1017,36.1017,35.9784,35.9872,1693475.0
2020-01-28 11:10:00,40.84,40.9,40.82,40.87,665785.0,35.9872,36.04,35.9696,36.0136,665785.0
2020-01-28 11:20:00,40.86,40.89,40.8,40.86,1133846.0,36.0048,36.0312,35.9519,36.0048,1133846.0
2020-01-28 11:30:00,40.87,40.93,40.85,40.92,538891.0,36.0136,36.0665,35.996,36.0577,538891.0
2020-01-28 11:40:00,40.92,40.93,40.77,40.81,981877.0,36.0577,36.0665,35.9255,35.9607,981877.0
2020-01-28 11:50:00,40.81,40.88,40.81,40.87,328602.0,35.9607,36.0224,35.9607,36.0136,328602.0
2020-01-28 12:00:00,40.87,40.88,40.83,40.88,655507.0,36.0136,36.0224,35.9784,36.0224,655507.0
2020-01-28 12:10:00,40.89,40.92,40.86,40.91,1014452.0,36.0312,36.0577,36.0048,36.0489,1014452.0
2020-01-28 12:20:00,40.92,40.95,40.89,40.94,555426.0,36.0577,36.0841,36.0312,36.0753,555426.0
2020-01-28 12:30:00,40.94,40.94,40.89,40.91,373417.0,36.0753,36.0753,36.0312,36.0489,373417.0
2020-01-28 12:40:00,40.9,40.97,40.9,40.93,632954.0,36.04,36.1017,36.04,36.0665,632954.0
2020-01-28 12:50:00,40.93,40.93,40.9,40.91,149017.0,36.0665,36.0665,36.04,36.0489,149017.0
2020-01-28 13:00:00,40.91,40.92,40.84,40.84,264145.0,36.0489,36.0577,35.9872,35.9872,264145.0
2020-01-28 13:10:00,40.84,40.87,40.83,40.87,529228.0,35.9872,36.0136,35.9784,36.0136,529228.0
2020-01-28 13:20:00,40.86,40.88,40.85,40.85,119046.0,36.0048,36.0224,35.996,35.996,119046.0
2020-01-28 13:30:00,40.86,40.88,40.84,40.87,212975.0,36.0048,36.0224,35.9872,36.0136,212975.0
2020-01-28 13:40:00,40.87,40.9,40.86,40.88,292664.0,36.0136,36.04,36.0048,36.0224,292664.0
2020-01-28 13:50:00,40.88,40.9,40.87,40.89,336312.0,36.0224,36.04,36.0136,36.0312,336312.0
2020-01-28 14:00:00,40.89,40.91,40.88,40.89,380171.0,36.0312,36.0489,36.0224,36.0312,380171.0
2020-01-28 14:10:00,40.9,40.91,40.88,40.9,283884.0,36.04,36.0489,36.0224,36.04,283884.0
2020-01-28 14:20:00,40.9,40.92,40.87,40.88,484509.0,36.04,36.0577,36.0136,36.0224,484509.0
2020-01-28 14:30:00,40.88,40.91,40.87,40.89,435585.0,36.0224,36.0489,36.0136,36.0312,435585.0
2020-01-28 14:40:00,40.89,40.94,40.89,40.92,620949.0,36.0312,36.0753,36.0312,36.0577,620949.0
2020-01-28 14:50:00,40.91,40.94,40.89,40.91,691149.0,36.0489,36.0753,36.0312,36.0489,691149.0
2020-01-28 15:00:00,40.91,40.92,40.87,40.88,416098.0,36.0489,36.0577,36.0136,36.0224,416098.0
2020-01-28 15:10:00,40.88,40.95,40.86,40.95,1284294.0,36.0224,36.0841,36.0048,36.0841,1284294.0
2020-01-28 15:20:00,40.95,41.01,40.93,41.01,1784349.0,36.0841,36.137,36.0665,36.137,1784349.0
2020-01-28 15:30:00,41.01,41.01,40.91,40.91,728350.0,36.137,36.137,36.0489,36.0489,728350.0
2020-01-28 15:40:00,40.91,40.95,40.91,40.92,1042871.0,36.0489,36.0841,36.0489,36.0577,1042871.0
2020-01-28 15:50:00,40.92,40.97,40.91,40.94,3094560.0,36.0577,36.1017,36.0489,36.0753,3094560.0
2020-01-29 09:30:00,41.43,41.51,41.4,41.42,3333327.0,36.5071,36.5776,36.4806,36.4983,3333327.0
2020-01-29 09:40:00,41.42,41.45,41.34,41.34,1956854.0,36.4983,36.5247,36.4278,36.4278,1956854.0
2020-01-29 09:50:00,41.34,41.36,41.25,41.27,1269023.0,36.4278,36.4454,36.3485,36.3661,1269023.0
2020-01-29 10:00:00,41.27,41.27,41.18,41.25,1642909.0,36.3661,36.3661,36.2868,36.3485,1642909.0
2020-01-29 10:10:00,41.25,41.27,41.18,41.24,1633521.0,36.3485,36.3661,36.2868,36.3396,1633521.0
2020-01-29 10:20:00,41.24,41.32,41.24,41.31,1136890.0,36.3396,36.4101,36.3396,36.4013,1136890.0
2020-01-29 10:30:00,41.32,41.33,41.28,41.31,829210.0,36.4101,36.419,36.3749,36.4013,829210.0
2020-01-29 10:40:00,41.3,41.32,41.22,41.23,1826687.0,36.3925,36.4101,36.322,36.3308,1826687.0
2020-01-29 10:50:00,41.23,41.28,41.22,41.27,712173.0,36.3308,36.3749,36.322,36.3661,712173.0
2020-01-29 11:00:00,41.27,41.29,41.25,41.27,522384.0,36.3661,36.3837,36.3485,36.3661,522384.0
2020-01-29 11:10:00,41.27,41.28,41.23,41.24,498537.0,36.3661,36.3749,36.3308,36.3396,498537.0
2020-01-29 11:20:00,41.25,41.25,41.21,41.22,562511.0,36.3485,36.3485,36.3132,36.322,562511.0
2020-01-29 11:30:00,41.22,41.22,41.14,41.16,778169.0,36.322,36.322,36.2515,36.2692,778169.0
2020-01-29 11:40:00,41.17,41.18,41.14,41.18,565648.0,36.278,36.2868,36.2515,36.2868,565648.0
2020-01-29 11:50:00,41.18,41.2,41.17,41.2,208597.0,36.2868,36.3044,36.278,36.3044,208597.0
2020-01-29 12:00:00,41.2,41.21,41.18,41.19,161586.0,36.3044,36.3132,36.2868,36.2956,161586.0
2020-01-29 12:10:00,41.19,41.23,41.18,41.22,329043.0,36.2956,36.3308,36.2868,36.322,329043.0
2020-01-29 12:20:00,41.22,41.22,41.19,41.22,302143.0,36.322,36.322,36.2956,36.322,302143.0
2020-01-29 12:30:00,41.21,41.22,41.19,41.21,497642.0,36.3132,36.322,36.2956,36.3132,497642.0
2020-01-29 12:40:00,41.2,41.21,41.18,41.2,497434.0,36.3044,36.3132,36.2868,36.3044,497434.0
2020-01-29 12:50:00,41.2,41.22,41.18,41.21,425820.0,36.3044,36.322,36.2868,36.3132,425820.0
2020-01-29 13:00:00,41.21,41.21,41.19,41.2,162375.0,36.3132,36.3132,36.2956,36.3044,162375.0
2020-01-29 13:10:00,41.2,41.21,41.19,41.21,148670.0,36.3044,36.3132,36.2956,36.3132,148670.0
2020-01-29 13:20:00,41.21,41.22,41.19,41.22,719347.0,36.3132,36.322,36.2956,36.322,719347.0
2020-01-29 13:30:00,41.22,41.24,41.21,41.22,395093.0,36.322,36.3396,36.3132,36.322,395093.0
2020-01-29 13:40:00,41.22,41.25,41.21,41.24,677790.0,36.322,36.3485,36.3132,36.3396,677790.0
2020-01-29 13:50:00,41.23,41.24,41.15,41.21,481163.0,36.3308,36.3396,36.2603,36.3132,481163.0
2020-01-29 14:00:00,41.21,41.3,41.18,41.28,452456.0,36.3132,36.3925,36.2868,36.3749,452456.0
2020-01-29 14:10:00,41.29,41.29,41.23,41.25,256563.0,36.3837,36.3837,36.3308,36.3485,256563.0
2020-01-29 14:20:00,41.26,41.27,41.23,41.26,267513.0,36.3573,36.3661,36.3308,36.3573,267513.0
2020-01-29 14:30:00,41.26,41.27,41.21,41.23,307882.0,36.3573,36.3661,36.3132,36.3308,307882.0
2020-01-29 14:40:00,41.24,41.26,41.23,41.25,293256.0,36.3396,36.3573,36.3308,36.3485,293256.0
2020-01-29 14:50:00,41.25,41.26,41.21,41.25,268976.0,36.3485,36.3573,36.3132,36.3485,268976.0
2020-01-29 15:00:00,41.25,41.26,41.19,41.22,638536.0,36.3485,36.3573,36.2956,36.322,638536.0
2020-01-29 15:10:00,41.22,41.23,41.16,41.21,450948.0,36.322,36.3308,36.2692,36.3132,450948.0
2020-01-29 15:20:00,41.2,41.24,41.18,41.23,412307.0,36.3044,36.3396,36.2868,36.3308,412307.0
2020-01-29 15:30:00,41.23,41.24,41.18,41.21,622752.0,36.3308,36.3396,36.2868,36.3132,622752.0
2020-01-29 15:40:00,41.2,41.23,41.16,41.2,1090278.0,36.3044,36.3308,36.2692,36.3044,1090278.0
2020-01-29 15:50:00,41.2,41.22,41.15,41.19,2918544.0,36.3044,36.322,36.2603,36.2956,2918544.0
2020-01-30 09:30:00,40.29,40.41,40.26,40.39,2545436.0,35.5025,35.6083,35.4761,35.5906,2545436.0
2020-01-30 09:40:00,40.4,40.45,40.34,40.44,1456906.0,35.5995,35.6435,35.5466,35.6347,1456906.0
2020-01-30 09:50:00,40.44,40.44,40.36,40.37,1686723.0,35.6347,35.6347,35.5642,35.573,1686723.0
2020-01-30 10:00:00,40.37,40.44,40.35,40.43,1291471.0,35.573,35.6347,35.5554,35.6259,1291471.0
2020-01-30 10:10:00,40.42,40.43,40.35,40.37,1918242.0,35.6171,35.6259,35.5554,35.573,1918242.0
2020-01-30 10:20:00,40.36,40.37,40.27,40.29,983502.0,35.5642,35.573,35.4849,35.5025,983502.0
2020-01-30 10:30:00,40.3,40.3,40.18,40.19,875835.0,35.5113,35.5113,35.4056,35.4144,875835.0
2020-01-30 10:40:00,40.19,40.19,40.09,40.13,2330372.0,35.4144,35.4144,35.3263,35.3615,2330372.0
2020-01-30 10:50:00,40.13,40.13,40.06,40.07,1442258.0,35.3615,35.3615,35.2999,35.3087,1442258.0
2020-01-30 11:00:00,40.07,40.21,40.06,40.17,1201063.0,35.3087,35.432,35.2999,35.3968,1201063.0
2020-01-30 11:10:00,40.17,40.25,40.17,40.23,1010864.0,35.3968,35.4673,35.3968,35.4497,1010864.0
2020-01-30 11:20:00,40.23,40.27,40.21,40.26,795671.0,35.4497,35.4849,35.432,35.4761,795671.0
2020-01-30 11:30:00,40.27,40.29,40.24,40.27,662132.0,35.4849,35.5025,35.4585,35.4849,662132.0
2020-01-30 11:40:00,40.26,40.33,40.26,40.32,1051070.0,35.4761,35.5378,35.4761,35.529,1051070.0
2020-01-30 11:50:00,40.32,40.36,40.3,40.32,651782.0,35.529,35.5642,35.5113,35.529,651782.0
2020-01-30 12:00:00,40.32,40.36,40.25,40.25,616642.0,35.529,35.5642,35.4673,35.4673,616642.0
2020-01-30 12:10:00,40.26,40.28,40.2,40.23,789851.0,35.4761,35.4937,35.4232,35.4497,789851.0
2020-01-30 12:20:00,40.23,40.25,40.19,40.19,476171.0,35.4497,35.4673,35.4144,35.4144,476171.0
2020-01-30 12:30:00,40.19,40.23,40.12,40.14,829322.0,35.4144,35.4497,35.3527,35.3704,829322.0
2020-01-30 12:40:00,40.14,40.18,40.13,40.16,609988.0,35.3704,35.4056,35.3615,35.388,609988.0
2020-01-30 12:50:00,40.16,40.24,40.16,40.21,465574.0,35.388,35.4585,35.388,35.432,465574.0
2020-01-30 13:00:00,40.22,40.24,40.18,40.2,585402.0,35.4408,35.4585,35.4056,35.4232,585402.0
2020-01-30 13:10:00,40.2,40.25,40.19,40.19,233393.0,35.4232,35.4673,35.4144,35.4144,233393.0
2020-01-30 13:20:00,40.19,40.24,40.18,40.23,172474.0,35.4144,35.4585,35.4056,35.4497,172474.0
2020-01-30 13:30:00,40.22,40.28,40.21,40.24,281519.0,35.4408,35.4937,35.432,35.4585,281519.0
2020-01-30 13:40:00,40.24,40.27,40.23,40.23,431398.0,35.4585,35.4849,35.4497,35.4497,431398.0
2020-01-30 13:50:00,40.23,40.26,40.22,40.25,656134.0,35.4497,35.4761,35.4408,35.4673,656134.0
2020-01-30 14:00:00,40.26,40.33,40.24,40.33,439687.0,35.4761,35.5378,35.4585,35.5378,439687.0
2020-01-30 14:10:00,40.33,40.36,40.31,40.36,876171.0,35.5378,35.5642,35.5202,35.5642,876171.0
2020-01-30 14:20:00,40.35,40.36,40.32,40.32,293156.0,35.5554,35.5642,35.529,35.529,293156.0
2020-01-30 14:30:00,40.32,40.33,40.26,40.28,341344.0,35.529,35.5378,35.4761,35.4937,341344.0
2020-01-30 14:40:00,40.28,40.51,40.16,40.43,2859216.0,35.4937,35.6964,35.388,35.6259,2859216.0
2020-01-30 14:50:00,40.44,40.45,40.35,40.42,1547271.0,35.6347,35.6435,35.5554,35.6171,1547271.0
2020-01-30 15:00:00,40.43,40.57,40.43,40.49,1342195.0,35.6259,35.7493,35.6259,35.6788,1342195.0
2020-01-30 15:10:00,40.49,40.61,40.48,40.58,1240183.0,35.6788,35.7845,35.67,35.7581,1240183.0
2020-01-30 15:20:00,40.58,40.63,40.56,40.57,764359.0,35.7581,35.8021,35.7404,35.7493,764359.0
2020-01-30 15:30:00,40.58,40.64,40.54,40.63,804104.0,35.7581,35.8109,35.7228,35.8021,804104.0
2020-01-30 15:40:00,40.63,40.75,40.62,40.72,2036566.0,35.8021,35.9079,35.7933,35.8814,2036566.0
2020-01-30 15:50:00,40.73,40.8,40.69,40.72,3422779.0,35.8902,35.9519,35.855,35.8814,3422779.0
2020-01-31 09:30:00,39.92,39.95,39.82,39.92,3172121.0,35.1765,35.2029,35.0884,35.1765,3172121.0
2020-01-31 09:40:00,39.92,39.92,39.87,39.88,1551654.0,35.1765,35.1765,35.1324,35.1412,1551654.0
2020-01-31 09:50:00,39.88,39.95,39.85,39.91,1180353.0,35.1412,35.2029,35.1148,35.1677,1180353.0
2020-01-31 10:00:00,39.91,39.92,39.76,39.78,1216361.0,35.1677,35.1765,35.0355,35.0531,1216361.0
2020-01-31 10:10:00,39.78,39.82,39.75,39.79,1785518.0,35.0531,35.0884,35.0267,35.0619,1785518.0
2020-01-31 10:20:00,39.78,39.82,39.75,39.76,825572.0,35.0531,35.0884,35.0267,35.0355,825572.0
2020-01-31 10:30:00,39.75,39.79,39.74,39.74,797813.0,35.0267,35.0619,35.0179,35.0179,797813.0
2020-01-31 10:40:00,39.74,39.75,39.7,39.73,684393.0,35.0179,35.0267,34.9826,35.0091,684393.0
2020-01-31 10:50:00,39.72,39.73,39.65,39.68,689774.0,35.0003,35.0091,34.9386,34.965,689774.0
2020-01-31 11:00:00,39.68,39.74,39.65,39.66,990819.0,34.965,35.0179,34.9386,34.9474,990819.0
2020-01-31 11:10:00,39.66,39.69,39.57,39.67,1335956.0,34.9474,34.9738,34.8681,34.9562,1335956.0
2020-01-31 11:20:00,39.67,39.71,39.63,39.64,892977.0,34.9562,34.9914,34.921,34.9298,892977.0
2020-01-31 11:30:00,39.65,39.67,39.57,39.59,899968.0,34.9386,34.9562,34.8681,34.8857,899968.0
2020-01-31 11:40:00,39.59,39.7,39.58,39.69,1001915.0,34.8857,34.9826,34.8769,34.9738,1001915.0
2020-01-31 11:50:00,39.69,39.74,39.66,39.73,679948.0,34.9738,35.0179,34.9474,35.0091,679948.0
2020-01-31 12:00:00,39.73,39.77,39.68,39.71,610599.0,35.0091,35.0443,34.965,34.9914,610599.0
2020-01-31 12:10:00,39.71,39.72,39.64,39.66,450511.0,34.9914,35.0003,34.9298,34.9474,450511.0
2020-01-31 12:20:00,39.66,39.7,39.63,39.69,288094.0,34.9474,34.9826,34.921,34.9738,288094.0
2020-01-31 12:30:00,39.68,39.69,39.55,39.56,733786.0,34.965,34.9738,34.8505,34.8593,733786.0
2020-01-31 12:40:00,39.55,39.64,39.54,39.57,625152.0,34.8505,34.9298,34.8416,34.8681,625152.0
2020-01-31 12:50:00,39.56,39.63,39.53,39.6,657080.0,34.8593,34.921,34.8328,34.8945,657080.0
2020-01-31 13:00:00,39.6,39.65,39.57,39.57,364293.0,34.8945,34.9386,34.8681,34.8681,364293.0
2020-01-31 13:10:00,39.58,39.61,39.57,39.58,496310.0,34.8769,34.9033,34.8681,34.8769,496310.0
2020-01-31 13:20:00,39.58,39.6,39.56,39.59,413008.0,34.8769,34.8945,34.8593,34.8857,413008.0
2020-01-31 13:30:00,39.58,39.59,39.54,39.56,481801.0,34.8769,34.8857,34.8416,34.8593,481801.0
2020-01-31 13:40:00,39.55,39.58,39.52,39.55,541341.0,34.8505,34.8769,34.824,34.8505,541341.0
2020-01-31 13:50:00,39.55,39.57,39.53,39.57,487020.0,34.8505,34.8681,34.8328,34.8681,487020.0
2020-01-31 14:00:00,39.57,39.66,39.56,39.65,889225.0,34.8681,34.9474,34.8593,34.9386,889225.0
2020-01-31 14:10:00,39.65,39.72,39.64,39.72,564181.0,34.9386,35.0003,34.9298,35.0003,564181.0
2020-01-31 14:20:00,39.71,39.72,39.62,39.63,1074935.0,34.9914,35.0003,34.9121,34.921,1074935.0
2020-01-31 14:30:00,39.62,39.7,39.62,39.66,338420.0,34.9121,34.9826,34.9121,34.9474,338420.0
2020-01-31 14:40:00,39.67,39.68,39.62,39.63,297702.0,34.9562,34.965,34.9121,34.921,297702.0
2020-01-31 14:50:00,39.63,39.71,39.62,39.68,674352.0,34.921,34.9914,34.9121,34.965,674352.0
2020-01-31 15:00:00,39.68,39.71,39.64,39.67,635229.0,34.965,34.9914,34.9298,34.9562,635229.0
2020-01-31 15:10:00,39.67,39.68,39.61,39.64,394582.0,34.9562,34.965,34.9033,34.9298,394582.0
2020-01-31 15:20:00,39.64,39.67,39.61,39.62,759285.0,34.9298,34.9562,34.9033,34.9121,759285.0
2020-01-31 15:30:00,39.61,39.65,39.59,39.62,1051172.0,34.9033,34.9386,34.8857,34.9121,1051172.0
2020-01-31 15:40:00,39.62,39.72,39.58,39.66,2352119.0,34.9121,35.0003,34.8769,34.9474,2352119.0
2020-01-31 15:50:00,39.66,39.81,39.66,39.76,5077377.0,34.9474,35.0796,34.9474,35.0355,5077377.0
2020-02-03 09:30:00,40.01,40.16,40.0,40.14,1603511.0,35.2558,35.388,35.247,35.3704,1603511.0
2020-02-03 09:40:00,40.14,40.19,40.11,40.19,947795.0,35.3704,35.4144,35.3439,35.4144,947795.0
2020-02-03 09:50:00,40.19,40.28,40.17,40.23,1595922.0,35.4144,35.4937,35.3968,35.4497,1595922.0
2020-02-03 10:00:00,40.24,40.36,40.17,40.19,3179062.0,35.4585,35.5642,35.3968,35.4144,3179062.0
2020-02-03 10:10:00,40.19,40.28,40.18,40.27,743241.0,35.4144,35.4937,35.4056,35.4849,743241.0
2020-02-03 10:20:00,40.27,40.31,40.23,40.3,1023595.0,35.4849,35.5202,35.4497,35.5113,1023595.0
2020-02-03 10:30:00,40.3,40.3,40.19,40.2,2276719.0,35.5113,35.5113,35.4144,35.4232,2276719.0
2020-02-03 10:40:00,40.2,40.21,40.11,40.11,1932448.0,35.4232,35.432,35.3439,35.3439,1932448.0
2020-02-03 10:50:00,40.12,40.14,40.09,40.13,952877.0,35.3527,35.3704,35.3263,35.3615,952877.0
2020-02-03 11:00:00,40.13,40.17,40.12,40.16,307038.0,35.3615,35.3968,35.3527,35.388,307038.0
2020-02-03 11:10:00,40.16,40.17,40.09,40.11,381996.0,35.388,35.3968,35.3263,35.3439,381996.0
2020-02-03 11:20:00,40.11,40.15,40.08,40.09,341438.0,35.3439,35.3792,35.3175,35.3263,341438.0
2020-02-03 11:30:00,40.09,40.1,40.05,40.05,241299.0,35.3263,35.3351,35.291,35.291,241299.0
2020-02-03 11:40:00,40.05,40.06,40.0,40.03,473954.0,35.291,35.2999,35.247,35.2734,473954.0
2020-02-03 11:50:00,40.03,40.07,40.0,40.05,470586.0,35.2734,35.3087,35.247,35.291,470586.0
2020-02-03 12:00:00,40.05,40.09,40.02,40.02,173801.0,35.291,35.3263,35.2646,35.2646,173801.0
2020-02-03 12:10:00,40.03,40.1,40.01,40.1,174971.0,35.2734,35.3351,35.2558,35.3351,174971.0
2020-02-03 12:20:00,40.09,40.13,40.08,40.09,307279.0,35.3263,35.3615,35.3175,35.3263,307279.0
2020-02-03 12:30:00,40.09,40.1,40.07,40.08,149387.0,35.3263,35.3351,35.3087,35.3175,149387.0
2020-02-03 12:40:00,40.08,40.12,40.07,40.12,194486.0,35.3175,35.3527,35.3087,35.3527,194486.0
2020-02-03 12:50:00,40.12,40.14,40.09,40.13,125668.0,35.3527,35.3704,35.3263,35.3615,125668.0
2020-02-03 13:00:00,40.14,40.14,40.08,40.09,194625.0,35.3704,35.3704,35.3175,35.3263,194625.0
2020-02-03 13:10:00,40.09,40.11,40.05,40.08,228955.0,35.3263,35.3439,35.291,35.3175,228955.0
2020-02-03 13:20:00,40.07,40.09,40.06,40.07,214969.0,35.3087,35.3263,35.2999,35.3087,214969.0
2020-02-03 13:30:00,40.07,40.12,40.06,40.12,158540.0,35.3087,35.3527,35.2999,35.3527,158540.0
2020-02-03 13:40:00,40.12,40.12,40.08,40.11,172633.0,35.3527,35.3527,35.3175,35.3439,172633.0
2020-02-03 13:50:00,40.12,40.18,40.09,40.18,1376428.0,35.3527,35.4056,35.3263,35.4056,1376428.0
2020-02-03 14:00:00,40.18,40.22,40.17,40.18,1030193.0,35.4056,35.4408,35.3968,35.4056,1030193.0
2020-02-03 14:10:00,40.18,40.19,40.15,40.18,248071.0,35.4056,35.4144,35.3792,35.4056,248071.0
2020-02-03 14:20:00,40.19,40.21,40.18,40.19,96202.0,35.4144,35.432,35.4056,35.4144,96202.0
2020-02-03 14:30:00,40.19,40.2,40.15,40.16,160430.0,35.4144,35.4232,35.3792,35.388,160430.0
2020-02-03 14:40:00,40.16,40.19,40.15,40.16,203111.0,35.388,35.4144,35.3792,35.388,203111.0
2020-02-03 14:50:00,40.16,40.19,40.16,40.16,218169.0,35.388,35.4144,35.388,35.388,218169.0
2020-02-03 15:00:00,40.16,40.18,40.16,40.16,191890.0,35.388,35.4056,35.388,35.388,191890.0
2020-02-03 15:10:00,40.16,40.17,40.12,40.16,254009.0,35.388,35.3968,35.3527,35.388,254009.0
2020-02-03 15:20:00,40.16,40.19,40.16,40.18,233431.0,35.388,35.4144,35.388,35.4056,233431.0
2020-02-03 15:30:00,40.18,40.18,40.13,40.13,496992.0,35.4056,35.4056,35.3615,35.3615,496992.0
2020-02-03 15:40:00,40.14,40.14,40.07,40.07,1344094.0,35.3704,35.3704,35.3087,35.3087,1344094.0
2020-02-03 15:50:00,40.07,40.13,40.05,40.1,2788163.0,35.3087,35.3615,35.291,35.3351,2788163.0
2020-02-04 09:30:00,41.18,41.24,41.11,41.14,2606486.0,36.2868,36.3396,36.2251,36.2515,2606486.0
2020-02-04 09:40:00,41.15,41.23,41.14,41.23,1081233.0,36.2603,36.3308,36.2515,36.3308,1081233.0
2020-02-04 09:50:00,41.23,41.25,41.18,41.19,1146258.0,36.3308,36.3485,36.2868,36.2956,1146258.0
2020-02-04 10:00:00,41.19,41.21,41.15,41.16,1710849.0,36.2956,36.3132,36.2603,36.2692,1710849.0
2020-02-04 10:10:00,41.16,41.19,41.13,41.19,1348255.0,36.2692,36.2956,36.2427,36.2956,1348255.0
2020-02-04 10:20:00,41.19,41.26,41.16,41.25,1078690.0,36.2956,36.3573,36.2692,36.3485,1078690.0
2020-02-04 10:30:00,41.26,41.33,41.24,41.3,1323753.0,36.3573,36.419,36.3396,36.3925,1323753.0
2020-02-04 10:40:00,41.3,41.32,41.24,41.25,1379257.0,36.3925,36.4101,36.3396,36.3485,1379257.0
2020-02-04 10:50:00,41.25,41.27,41.21,41.23,1011074.0,36.3485,36.3661,36.3132,36.3308,1011074.0
2020-02-04 11:00:00,41.22,41.26,41.21,41.24,1023775.0,36.322,36.3573,36.3132,36.3396,1023775.0
2020-02-04 11:10:00,41.24,41.3,41.23,41.3,752981.0,36.3396,36.3925,36.3308,36.3925,752981.0
2020-02-04 11:20:00,41.3,41.37,41.29,41.34,706190.0,36.3925,36.4542,36.3837,36.4278,706190.0
2020-02-04 11:30:00,41.34,41.39,41.34,41.37,860667.0,36.4278,36.4718,36.4278,36.4542,860667.0
2020-02-04 11:40:00,41.38,41.4,41.36,41.38,758840.0,36.463,36.4806,36.4454,36.463,758840.0
2020-02-04 11:50:00,41.38,41.39,41.32,41.34,886115.0,36.463,36.4718,36.4101,36.4278,886115.0
2020-02-04 12:00:00,41.34,41.35,41.29,41.3,1327723.0,36.4278,36.4366,36.3837,36.3925,1327723.0
2020-02-04 12:10:00,41.3,41.34,41.29,41.29,937474.0,36.3925,36.4278,36.3837,36.3837,937474.0
2020-02-04 12:20:00,41.29,41.32,41.28,41.31,649518.0,36.3837,36.4101,36.3749,36.4013,649518.0
2020-02-04 12:30:00,41.32,41.33,41.28,41.3,887323.0,36.4101,36.419,36.3749,36.3925,887323.0
2020-02-04 12:40:00,41.3,41.33,41.28,41.3,581929.0,36.3925,36.419,36.3749,36.3925,581929.0
2020-02-04 12:50:00,41.31,41.33,41.28,41.32,623693.0,36.4013,36.419,36.3749,36.4101,623693.0
2020-02-04 13:00:00,41.32,41.35,41.31,41.34,312656.0,36.4101,36.4366,36.4013,36.4278,312656.0
2020-02-04 13:10:00,41.34,41.34,41.29,41.3,415088.0,36.4278,36.4278,36.3837,36.3925,415088.0
2020-02-04 13:20:00,41.29,41.3,41.27,41.3,341588.0,36.3837,36.3925,36.3661,36.3925,341588.0
2020-02-04 13:30:00,41.29,41.32,41.29,41.31,179998.0,36.3837,36.4101,36.3837,36.4013,179998.0
2020-02-04 13:40:00,41.3,41.33,41.3,41.33,296458.0,36.3925,36.419,36.3925,36.419,296458.0
2020-02-04 13:50:00,41.33,41.34,41.3,41.33,913713.0,36.419,36.4278,36.3925,36.419,913713.0
2020-02-04 14:00:00,41.33,41.33,41.31,41.32,188124.0,36.419,36.419,36.4013,36.4101,188124.0
2020-02-04 14:10:00,41.32,41.32,41.29,41.29,199881.0,36.4101,36.4101,36.3837,36.3837,199881.0
2020-02-04 14:20:00,41.29,41.3,41.27,41.27,229465.0,36.3837,36.3925,36.3661,36.3661,229465.0
2020-02-04 14:30:00,41.27,41.29,41.26,41.29,260773.0,36.3661,36.3837,36.3573,36.3837,260773.0
2020-02-04 14:40:00,41.29,41.3,41.28,41.3,209902.0,36.3837,36.3925,36.3749,36.3925,209902.0
2020-02-04 14:50:00,41.3,41.3,41.27,41.27,277748.0,36.3925,36.3925,36.3661,36.3661,277748.0
2020-02-04 15:00:00,41.28,41.28,41.25,41.27,356561.0,36.3749,36.3749,36.3485,36.3661,356561.0
2020-02-04 15:10:00,41.26,41.27,41.25,41.26,321980.0,36.3573,36.3661,36.3485,36.3573,321980.0
2020-02-04 15:20:00,41.26,41.28,41.25,41.26,412338.0,36.3573,36.3749,36.3485,36.3573,412338.0
2020-02-04 15:30:00,41.27,41.27,41.21,41.23,638753.0,36.3661,36.3661,36.3132,36.3308,638753.0
2020-02-04 15:40:00,41.23,41.23,41.15,41.18,1180842.0,36.3308,36.3308,36.2603,36.2868,1180842.0
2020-02-04 15:50:00,41.18,41.21,41.15,41.2,3697522.0,36.2868,36.3132,36.2603,36.3044,3697522.0
2020-02-05 09:30:00,41.85,41.87,41.59,41.59,1788517.0,36.8772,36.8948,36.6481,36.6481,1788517.0
2020-02-05 09:40:00,41.59,41.67,41.49,41.64,1396119.0,36.6481,36.7186,36.5599,36.6921,1396119.0
2020-02-05 09:50:00,41.63,41.63,41.53,41.57,1061466.0,36.6833,36.6833,36.5952,36.6304,1061466.0
2020-02-05 10:00:00,41.57,41.61,41.49,41.5,1055846.0,36.6304,36.6657,36.5599,36.5688,1055846.0
2020-02-05 10:10:00,41.5,41.52,41.36,41.4,1966356.0,36.5688,36.5864,36.4454,36.4806,1966356.0
2020-02-05 10:20:00,41.4,41.46,41.3,41.32,1196574.0,36.4806,36.5335,36.3925,36.4101,1196574.0
2020-02-05 10:30:00,41.32,41.41,41.27,41.31,1788600.0,36.4101,36.4894,36.3661,36.4013,1788600.0
2020-02-05 10:40:00,41.31,41.36,41.27,41.35,1338855.0,36.4013,36.4454,36.3661,36.4366,1338855.0
2020-02-05 10:50:00,41.34,41.43,41.34,41.41,414735.0,36.4278,36.5071,36.4278,36.4894,414735.0
2020-02-05 11:00:00,41.41,41.43,41.33,41.38,518463.0,36.4894,36.5071,36.419,36.463,518463.0
2020-02-05 11:10:00,41.38,41.42,41.37,41.38,289539.0,36.463,36.4983,36.4542,36.463,289539.0
2020-02-05 11:20:00,41.37,41.43,41.35,41.41,393859.0,36.4542,36.5071,36.4366,36.4894,393859.0
2020-02-05 11:30:00,41.41,41.42,41.35,41.35,537236.0,36.4894,36.4983,36.4366,36.4366,537236.0
2020-02-05 11:40:00,41.35,41.39,41.32,41.39,424221.0,36.4366,36.4718,36.4101,36.4718,424221.0
2020-02-05 11:50:00,41.39,41.42,41.36,41.41,545644.0,36.4718,36.4983,36.4454,36.4894,545644.0
2020-02-05 12:00:00,41.41,41.44,41.39,41.44,367323.0,36.4894,36.5159,36.4718,36.5159,367323.0
2020-02-05 12:10:00,41.44,41.45,41.42,41.42,301922.0,36.5159,36.5247,36.4983,36.4983,301922.0
2020-02-05 12:20:00,41.43,41.43,41.41,41.41,169292.0,36.5071,36.5071,36.4894,36.4894,169292.0
2020-02-05 12:30:00,41.41,41.43,41.4,41.42,167162.0,36.4894,36.5071,36.4806,36.4983,167162.0
2020-02-05 12:40:00,41.41,41.42,41.37,41.38,182280.0,36.4894,36.4983,36.4542,36.463,182280.0
2020-02-05 12:50:00,41.37,41.39,41.35,41.36,219878.0,36.4542,36.4718,36.4366,36.4454,219878.0
2020-02-05 13:00:00,41.36,41.36,41.34,41.34,132817.0,36.4454,36.4454,36.4278,36.4278,132817.0
2020-02-05 13:10:00,41.34,41.36,41.33,41.36,193497.0,36.4278,36.4454,36.419,36.4454,193497.0
2020-02-05 13:20:00,41.36,41.4,41.36,41.38,284882.0,36.4454,36.4806,36.4454,36.463,284882.0
2020-02-05 13:30:00,41.38,41.39,41.36,41.39,685916.0,36.463,36.4718,36.4454,36.4718,685916.0
2020-02-05 13:40:00,41.39,41.42,41.37,41.42,292066.0,36.4718,36.4983,36.4542,36.4983,292066.0
2020-02-05 13:50:00,41.42,41.44,41.41,41.43,455435.0,36.4983,36.5159,36.4894,36.5071,455435.0
2020-02-05 14:00:00,41.43,41.43,41.38,41.39,160283.0,36.5071,36.5071,36.463,36.4718,160283.0
2020-02-05 14:10:00,41.39,41.41,41.37,41.41,228853.0,36.4718,36.4894,36.4542,36.4894,228853.0
2020-02-05 14:20:00,41.41,41.41,41.4,41.41,107868.0,36.4894,36.4894,36.4806,36.4894,107868.0
2020-02-05 14:30:00,41.41,41.42,41.4,41.41,200240.0,36.4894,36.4983,36.4806,36.4894,200240.0
2020-02-05 14:40:00,41.41,41.43,41.4,41.43,370933.0,36.4894,36.5071,36.4806,36.5071,370933.0
2020-02-05 14:50:00,41.43,41.48,41.42,41.48,349476.0,36.5071,36.5511,36.4983,36.5511,349476.0
2020-02-05 15:00:00,41.48,41.48,41.45,41.46,240008.0,36.5511,36.5511,36.5247,36.5335,240008.0
2020-02-05 15:10:00,41.46,41.46,41.41,41.43,859642.0,36.5335,36.5335,36.4894,36.5071,859642.0
2020-02-05 15:20:00,41.43,41.45,41.41,41.44,638068.0,36.5071,36.5247,36.4894,36.5159,638068.0
2020-02-05 15:30:00,41.44,41.44,41.38,41.4,437468.0,36.5159,36.5159,36.463,36.4806,437468.0
2020-02-05 15:40:00,41.39,41.41,41.38,41.4,939035.0,36.4718,36.4894,36.463,36.4806,939035.0
2020-02-05 15:50:00,41.4,41.4,41.33,41.36,2481594.0,36.4806,36.4806,36.419,36.4454,2481594.0
2020-02-06 09:30:00,41.96,41.96,41.8,41.81,1689692.0,36.9741,36.9741,36.8331,36.8419,1689692.0
2020-02-06 09:40:00,41.82,41.82,41.73,41.77,1570919.0,36.8507,36.8507,36.7714,36.8067,1570919.0
2020-02-06 09:50:00,41.77,41.9,41.75,41.89,963068.0,36.8067,36.9212,36.789,36.9124,963068.0
2020-02-06 10:00:00,41.89,41.89,41.84,41.84,734348.0,36.9124,36.9124,36.8684,36.8684,734348.0
2020-02-06 10:10:00,41.84,41.87,41.73,41.74,632219.0,36.8684,36.8948,36.7714,36.7802,632219.0
2020-02-06 10:20:00,41.75,41.77,41.67,41.69,1679517.0,36.789,36.8067,36.7186,36.7362,1679517.0
2020-02-06 10:30:00,41.69,41.71,41.67,41.71,535923.0,36.7362,36.7538,36.7186,36.7538,535923.0
2020-02-06 10:40:00,41.71,41.72,41.65,41.7,296285.0,36.7538,36.7626,36.7009,36.745,296285.0
2020-02-06 10:50:00,41.7,41.72,41.63,41.7,687946.0,36.745,36.7626,36.6833,36.745,687946.0
2020-02-06 11:00:00,41.7,41.72,41.67,41.71,370396.0,36.745,36.7626,36.7186,36.7538,370396.0
2020-02-06 11:10:00,41.71,41.74,41.7,41.72,435893.0,36.7538,36.7802,36.745,36.7626,435893.0
2020-02-06 11:20:00,41.72,41.76,41.71,41.75,264429.0,36.7626,36.7979,36.7538,36.789,264429.0
2020-02-06 11:30:00,41.76,41.79,41.73,41.79,602023.0,36.7979,36.8243,36.7714,36.8243,602023.0
2020-02-06 11:40:00,41.79,41.8,41.76,41.77,306020.0,36.8243,36.8331,36.7979,36.8067,306020.0
2020-02-06 11:50:00,41.77,41.79,41.74,41.77,262699.0,36.8067,36.8243,36.7802,36.8067,262699.0
2020-02-06 12:00:00,41.77,41.83,41.76,41.82,411298.0,36.8067,36.8595,36.7979,36.8507,411298.0
2020-02-06 12:10:00,41.83,41.83,41.79,41.81,236875.0,36.8595,36.8595,36.8243,36.8419,236875.0
2020-02-06 12:20:00,41.82,41.87,41.81,41.86,228284.0,36.8507,36.8948,36.8419,36.886,228284.0
2020-02-06 12:30:00,41.87,41.87,41.81,41.81,199389.0,36.8948,36.8948,36.8419,36.8419,199389.0
2020-02-06 12:40:00,41.82,41.83,41.79,41.82,355686.0,36.8507,36.8595,36.8243,36.8507,355686.0
2020-02-06 12:50:00,41.81,41.84,41.8,41.83,307086.0,36.8419,36.8684,36.8331,36.8595,307086.0
2020-02-06 13:00:00,41.82,41.84,41.81,41.83,157796.0,36.8507,36.8684,36.8419,36.8595,157796.0
2020-02-06 13:10:00,41.82,41.83,41.81,41.82,64417.0,36.8507,36.8595,36.8419,36.8507,64417.0
2020-02-06 13:20:00,41.82,41.83,41.8,41.8,214186.0,36.8507,36.8595,36.8331,36.8331,214186.0
2020-02-06 13:30:00,41.8,41.81,41.78,41.78,295304.0,36.8331,36.8419,36.8155,36.8155,295304.0
2020-02-06 13:40:00,41.78,41.8,41.77,41.8,237394.0,36.8155,36.8331,36.8067,36.8331,237394.0
2020-02-06 13:50:00,41.8,41.84,41.8,41.84,269608.0,36.8331,36.8684,36.8331,36.8684,269608.0
2020-02-06 14:00:00,41.84,41.84,41.8,41.82,205062.0,36.8684,36.8684,36.8331,36.8507,205062.0
2020-02-06 14:10:00,41.82,41.83,41.79,41.8,315789.0,36.8507,36.8595,36.8243,36.8331,315789.0
2020-02-06 14:20:00,41.8,41.8,41.78,41.79,358323.0,36.8331,36.8331,36.8155,36.8243,358323.0
2020-02-06 14:30:00,41.79,41.8,41.73,41.76,803434.0,36.8243,36.8331,36.7714,36.7979,803434.0
2020-02-06 14:40:00,41.76,41.77,41.71,41.73,534031.0,36.7979,36.8067,36.7538,36.7714,534031.0
2020-02-06 14:50:00,41.73,41.74,41.69,41.7,179878.0,36.7714,36.7802,36.7362,36.745,179878.0
2020-02-06 15:00:00,41.7,41.73,41.67,41.73,331870.0,36.745,36.7714,36.7186,36.7714,331870.0
2020-02-06 15:10:00,41.73,41.74,41.7,41.71,347782.0,36.7714,36.7802,36.745,36.7538,347782.0
2020-02-06 15:20:00,41.71,41.71,41.65,41.66,2439682.0,36.7538,36.7538,36.7009,36.7097,2439682.0
2020-02-06 15:30:00,41.67,41.68,41.6,41.65,1093888.0,36.7186,36.7274,36.6569,36.7009,1093888.0
2020-02-06 15:40:00,41.65,41.65,41.55,41.59,2327126.0,36.7009,36.7009,36.6128,36.6481,2327126.0
2020-02-06 15:50:00,41.59,41.65,41.57,41.62,3301347.0,36.6481,36.7009,36.6304,36.6745,3301347.0
2020-02-07 09:30:00,41.5,41.53,41.35,41.41,1919049.0,36.5688,36.5952,36.4366,36.4894,1919049.0
2020-02-07 09:40:00,41.41,41.43,41.31,41.36,1319059.0,36.4894,36.5071,36.4013,36.4454,1319059.0
2020-02-07 09:50:00,41.36,41.42,41.35,41.38,442716.0,36.4454,36.4983,36.4366,36.463,442716.0
2020-02-07 10:00:00,41.37,41.38,41.3,41.32,672871.0,36.4542,36.463,36.3925,36.4101,672871.0
2020-02-07 10:10:00,41.32,41.37,41.31,41.34,233673.0,36.4101,36.4542,36.4013,36.4278,233673.0
2020-02-07 10:20:00,41.34,41.38,41.34,41.37,628162.0,36.4278,36.463,36.4278,36.4542,628162.0
2020-02-07 10:30:00,41.37,41.4,41.36,41.37,282581.0,36.4542,36.4806,36.4454,36.4542,282581.0
2020-02-07 10:40:00,41.37,41.42,41.36,41.41,654404.0,36.4542,36.4983,36.4454,36.4894,654404.0
2020-02-07 10:50:00,41.41,41.43,41.39,41.4,341126.0,36.4894,36.5071,36.4718,36.4806,341126.0
2020-02-07 11:00:00,41.4,41.4,41.36,41.37,277434.0,36.4806,36.4806,36.4454,36.4542,277434.0
2020-02-07 11:10:00,41.37,41.39,41.35,41.37,188939.0,36.4542,36.4718,36.4366,36.4542,188939.0
2020-02-07 11:20:00,41.38,41.42,41.37,41.4,184808.0,36.463,36.4983,36.4542,36.4806,184808.0
2020-02-07 11:30:00,41.4,41.45,41.38,41.39,593405.0,36.4806,36.5247,36.463,36.4718,593405.0
2020-02-07 11:40:00,41.39,41.4,41.35,41.35,273615.0,36.4718,36.4806,36.4366,36.4366,273615.0
2020-02-07 11:50:00,41.36,41.37,41.34,41.37,197239.0,36.4454,36.4542,36.4278,36.4542,197239.0
2020-02-07 12:00:00,41.36,41.38,41.34,41.34,349523.0,36.4454,36.463,36.4278,36.4278,349523.0
2020-02-07 12:10:00,41.34,41.36,41.33,41.34,216659.0,36.4278,36.4454,36.419,36.4278,216659.0
2020-02-07 12:20:00,41.34,41.36,41.33,41.36,323058.0,36.4278,36.4454,36.419,36.4454,323058.0
2020-02-07 12:30:00,41.35,41.37,41.32,41.37,574525.0,36.4366,36.4542,36.4101,36.4542,574525.0
2020-02-07 12:40:00,41.37,41.37,41.33,41.33,112475.0,36.4542,36.4542,36.419,36.419,112475.0
2020-02-07 12:50:00,41.33,41.35,41.32,41.34,205723.0,36.419,36.4366,36.4101,36.4278,205723.0
2020-02-07 13:00:00,41.34,41.35,41.3,41.31,271671.0,36.4278,36.4366,36.3925,36.4013,271671.0
2020-02-07 13:10:00,41.31,41.31,41.29,41.3,247218.0,36.4013,36.4013,36.3837,36.3925,247218.0
2020-02-07 13:20:00,41.3,41.32,41.29,41.32,348163.0,36.3925,36.4101,36.3837,36.4101,348163.0
2020-02-07 13:30:00,41.32,41.35,41.25,41.26,1107324.0,36.4101,36.4366,36.3485,36.3573,1107324.0
2020-02-07 13:40:00,41.26,41.28,41.23,41.23,360497.0,36.3573,36.3749,36.3308,36.3308,360497.0
2020-02-07 13:50:00,41.24,41.28,41.21,41.22,915984.0,36.3396,36.3749,36.3132,36.322,915984.0
2020-02-07 14:00:00,41.22,41.26,41.19,41.21,530133.0,36.322,36.3573,36.2956,36.3132,530133.0
2020-02-07 14:10:00,41.2,41.21,41.17,41.18,283299.0,36.3044,36.3132,36.278,36.2868,283299.0
2020-02-07 14:20:00,41.18,41.19,41.14,41.17,636753.0,36.2868,36.2956,36.2515,36.278,636753.0
2020-02-07 14:30:00,41.18,41.21,41.17,41.19,367133.0,36.2868,36.3132,36.278,36.2956,367133.0
2020-02-07 14:40:00,41.19,41.23,41.17,41.21,261366.0,36.2956,36.3308,36.278,36.3132,261366.0
2020-02-07 14:50:00,41.21,41.22,41.17,41.21,219909.0,36.3132,36.322,36.278,36.3132,219909.0
2020-02-07 15:00:00,41.22,41.25,41.19,41.19,306725.0,36.322,36.3485,36.2956,36.2956,306725.0
2020-02-07 15:10:00,41.2,41.21,41.17,41.21,232068.0,36.3044,36.3132,36.278,36.3132,232068.0
2020-02-07 15:20:00,41.21,41.25,41.18,41.25,245901.0,36.3132,36.3485,36.2868,36.3485,245901.0
2020-02-07 15:30:00,41.24,41.28,41.24,41.26,515179.0,36.3396,36.3749,36.3396,36.3573,515179.0
2020-02-07 15:40:00,41.26,41.28,41.23,41.23,979957.0,36.3573,36.3749,36.3308,36.3308,979957.0
2020-02-07 15:50:00,41.23,41.26,41.18,41.24,3535951.0,36.3308,36.3573,36.2868,36.3396,3535951.0
2020-02-10 09:30:00,41.29,41.4,41.29,41.36,1040763.0,36.3837,36.4806,36.3837,36.4454,1040763.0
2020-02-10 09:40:00,41.37,41.4,41.33,41.34,549689.0,36.4542,36.4806,36.419,36.4278,549689.0
2020-02-10 09:50:00,41.34,41.4,41.31,41.4,761341.0,36.4278,36.4806,36.4013,36.4806,761341.0
2020-02-10 10:00:00,41.4,41.42,41.37,41.41,527059.0,36.4806,36.4983,36.4542,36.4894,527059.0
2020-02-10 10:10:00,41.41,41.46,41.4,41.45,653408.0,36.4894,36.5335,36.4806,36.5247,653408.0
2020-02-10 10:20:00,41.45,41.47,41.41,41.43,365734.0,36.5247,36.5423,36.4894,36.5071,365734.0
2020-02-10 10:30:00,41.42,41.47,41.41,41.45,211763.0,36.4983,36.5423,36.4894,36.5247,211763.0
2020-02-10 10:40:00,41.45,41.45,41.4,41.43,231180.0,36.5247,36.5247,36.4806,36.5071,231180.0
2020-02-10 10:50:00,41.43,41.44,41.38,41.41,199654.0,36.5071,36.5159,36.463,36.4894,199654.0
2020-02-10 11:00:00,41.41,41.43,41.39,41.4,561722.0,36.4894,36.5071,36.4718,36.4806,561722.0
2020-02-10 11:10:00,41.4,41.42,41.38,41.39,336443.0,36.4806,36.4983,36.463,36.4718,336443.0
2020-02-10 11:20:00,41.39,41.41,41.38,41.4,175714.0,36.4718,36.4894,36.463,36.4806,175714.0
2020-02-10 11:30:00,41.41,41.46,41.4,41.46,146352.0,36.4894,36.5335,36.4806,36.5335,146352.0
2020-02-10 11:40:00,41.45,41.48,41.43,41.46,220892.0,36.5247,36.5511,36.5071,36.5335,220892.0
2020-02-10 11:50:00,41.46,41.46,41.41,41.42,92945.0,36.5335,36.5335,36.4894,36.4983,92945.0
2020-02-10 12:00:00,41.42,41.43,41.4,41.41,69517.0,36.4983,36.5071,36.4806,36.4894,69517.0
2020-02-10 12:10:00,41.41,41.43,41.39,41.4,364739.0,36.4894,36.5071,36.4718,36.4806,364739.0
2020-02-10 12:20:00,41.4,41.41,41.39,41.4,67495.0,36.4806,36.4894,36.4718,36.4806,67495.0
2020-02-10 12:30:00,41.41,41.41,41.37,41.4,460528.0,36.4894,36.4894,36.4542,36.4806,460528.0
2020-02-10 12:40:00,41.4,41.42,41.39,41.4,96185.0,36.4806,36.4983,36.4718,36.4806,96185.0
2020-02-10 12:50:00,41.4,41.4,41.38,41.39,93902.0,36.4806,36.4806,36.463,36.4718,93902.0
2020-02-10 13:00:00,41.39,41.4,41.38,41.39,100384.0,36.4718,36.4806,36.463,36.4718,100384.0
2020-02-10 13:10:00,41.39,41.41,41.39,41.4,100677.0,36.4718,36.4894,36.4718,36.4806,100677.0
2020-02-10 13:20:00,41.4,41.41,41.39,41.4,121293.0,36.4806,36.4894,36.4718,36.4806,121293.0
2020-02-10 13:30:00,41.4,41.41,41.39,41.41,126131.0,36.4806,36.4894,36.4718,36.4894,126131.0
2020-02-10 13:40:00,41.41,41.42,41.39,41.41,292518.0,36.4894,36.4983,36.4718,36.4894,292518.0
2020-02-10 13:50:00,41.4,41.42,41.39,41.4,330716.0,36.4806,36.4983,36.4718,36.4806,330716.0
2020-02-10 14:00:00,41.4,41.41,41.36,41.39,147448.0,36.4806,36.4894,36.4454,36.4718,147448.0
2020-02-10 14:10:00,41.39,41.42,41.38,41.4,328116.0,36.4718,36.4983,36.463,36.4806,328116.0
2020-02-10 14:20:00,41.4,41.41,41.39,41.41,108845.0,36.4806,36.4894,36.4718,36.4894,108845.0
2020-02-10 14:30:00,41.41,41.42,41.4,41.41,93900.0,36.4894,36.4983,36.4806,36.4894,93900.0
2020-02-10 14:40:00,41.41,41.42,41.4,41.41,43028.0,36.4894,36.4983,36.4806,36.4894,43028.0
2020-02-10 14:50:00,41.42,41.46,41.41,41.45,260060.0,36.4983,36.5335,36.4894,36.5247,260060.0
2020-02-10 15:00:00,41.45,41.49,41.44,41.46,362040.0,36.5247,36.5599,36.5159,36.5335,362040.0
2020-02-10 15:10:00,41.47,41.5,41.46,41.47,804952.0,36.5423,36.5688,36.5335,36.5423,804952.0
2020-02-10 15:20:00,41.46,41.5,41.46,41.5,181133.0,36.5335,36.5688,36.5335,36.5688,181133.0
2020-02-10 15:30:00,41.5,41.5,41.47,41.49,296744.0,36.5688,36.5688,36.5423,36.5599,296744.0
2020-02-10 15:40:00,41.49,41.49,41.44,41.46,558318.0,36.5599,36.5599,36.5159,36.5335,558318.0
2020-02-10 15:50:00,41.46,41.53,41.44,41.53,2400112.0,36.5335,36.5952,36.5159,36.5952,2400112.0
2020-02-11 09:30:00,42.2,42.28,42.16,42.18,2718411.0,37.1856,37.2561,37.1503,37.168,2718411.0
2020-02-11 09:40:00,42.18,42.25,42.16,42.24,1188730.0,37.168,37.2296,37.1503,37.2208,1188730.0
2020-02-11 09:50:00,42.24,42.35,42.22,42.33,1560726.0,37.2208,37.3178,37.2032,37.3001,1560726.0
2020-02-11 10:00:00,42.32,42.45,42.32,42.45,1443626.0,37.2913,37.4059,37.2913,37.4059,1443626.0
2020-02-11 10:10:00,42.45,42.46,42.4,42.41,836496.0,37.4059,37.4147,37.3618,37.3706,836496.0
2020-02-11 10:20:00,42.41,42.43,42.39,42.4,393382.0,37.3706,37.3882,37.353,37.3618,393382.0
2020-02-11 10:30:00,42.4,42.43,42.39,42.4,355441.0,37.3618,37.3882,37.353,37.3618,355441.0
2020-02-11 10:40:00,42.4,42.43,42.38,42.4,305453.0,37.3618,37.3882,37.3442,37.3618,305453.0
2020-02-11 10:50:00,42.4,42.41,42.38,42.39,270362.0,37.3618,37.3706,37.3442,37.353,270362.0
2020-02-11 11:00:00,42.38,42.4,42.36,42.37,482930.0,37.3442,37.3618,37.3266,37.3354,482930.0
2020-02-11 11:10:00,42.37,42.38,42.32,42.34,289813.0,37.3354,37.3442,37.2913,37.3089,289813.0
2020-02-11 11:20:00,42.34,42.35,42.3,42.34,213232.0,37.3089,37.3178,37.2737,37.3089,213232.0
2020-02-11 11:30:00,42.33,42.34,42.28,42.28,288299.0,37.3001,37.3089,37.2561,37.2561,288299.0
2020-02-11 11:40:00,42.29,42.33,42.27,42.33,450803.0,37.2649,37.3001,37.2473,37.3001,450803.0
2020-02-11 11:50:00,42.33,42.33,42.3,42.31,281656.0,37.3001,37.3001,37.2737,37.2825,281656.0
2020-02-11 12:00:00,42.31,42.34,42.29,42.32,369688.0,37.2825,37.3089,37.2649,37.2913,369688.0
2020-02-11 12:10:00,42.32,42.36,42.31,42.36,621807.0,37.2913,37.3266,37.2825,37.3266,621807.0
2020-02-11 12:20:00,42.36,42.37,42.34,42.36,172928.0,37.3266,37.3354,37.3089,37.3266,172928.0
2020-02-11 12:30:00,42.37,42.39,42.35,42.39,237119.0,37.3354,37.353,37.3178,37.353,237119.0
2020-02-11 12:40:00,42.39,42.39,42.36,42.37,270159.0,37.353,37.353,37.3266,37.3354,270159.0
2020-02-11 12:50:00,42.37,42.38,42.35,42.37,325399.0,37.3354,37.3442,37.3178,37.3354,325399.0
2020-02-11 13:00:00,42.38,42.38,42.37,42.38,213876.0,37.3442,37.3442,37.3354,37.3442,213876.0
2020-02-11 13:10:00,42.38,42.38,42.35,42.35,312215.0,37.3442,37.3442,37.3178,37.3178,312215.0
2020-02-11 13:20:00,42.36,42.37,42.34,42.35,342326.0,37.3266,37.3354,37.3089,37.3178,342326.0
2020-02-11 13:30:00,42.36,42.38,42.35,42.37,348864.0,37.3266,37.3442,37.3178,37.3354,348864.0
2020-02-11 13:40:00,42.37,42.4,42.37,42.4,358306.0,37.3354,37.3618,37.3354,37.3618,358306.0
2020-02-11 13:50:00,42.39,42.4,42.35,42.39,582250.0,37.353,37.3618,37.3178,37.353,582250.0
2020-02-11 14:00:00,42.39,42.39,42.26,42.28,1390230.0,37.353,37.353,37.2384,37.2561,1390230.0
2020-02-11 14:10:00,42.28,42.34,42.27,42.3,978299.0,37.2561,37.3089,37.2473,37.2737,978299.0
2020-02-11 14:20:00,42.3,42.31,42.19,42.27,878854.0,37.2737,37.2825,37.1768,37.2473,878854.0
2020-02-11 14:30:00,42.27,42.3,42.24,42.3,236200.0,37.2473,37.2737,37.2208,37.2737,236200.0
2020-02-11 14:40:00,42.3,42.33,42.28,42.33,255737.0,37.2737,37.3001,37.2561,37.3001,255737.0
2020-02-11 14:50:00,42.33,42.33,42.27,42.28,239292.0,37.3001,37.3001,37.2473,37.2561,239292.0
2020-02-11 15:00:00,42.29,42.3,42.25,42.25,187934.0,37.2649,37.2737,37.2296,37.2296,187934.0
2020-02-11 15:10:00,42.25,42.26,42.21,42.23,678379.0,37.2296,37.2384,37.1944,37.212,678379.0
2020-02-11 15:20:00,42.23,42.25,42.2,42.23,547181.0,37.212,37.2296,37.1856,37.212,547181.0
2020-02-11 15:30:00,42.23,42.24,42.22,42.23,340919.0,37.212,37.2208,37.2032,37.212,340919.0
2020-02-11 15:40:00,42.22,42.24,42.22,42.23,523617.0,37.2032,37.2208,37.2032,37.212,523617.0
2020-02-11 15:50:00,42.23,42.32,42.22,42.3,3530212.0,37.212,37.2913,37.2032,37.2737,3530212.0
2020-02-12 09:30:00,42.65,42.7,42.6,42.62,1202534.0,37.5821,37.6262,37.538,37.5557,1202534.0
2020-02-12 09:40:00,42.62,42.63,42.58,42.58,373310.0,37.5557,37.5645,37.5204,37.5204,373310.0
2020-02-12 09:50:00,42.59,42.63,42.54,42.63,724270.0,37.5292,37.5645,37.4852,37.5645,724270.0
2020-02-12 10:00:00,42.63,42.63,42.55,42.59,395708.0,37.5645,37.5645,37.494,37.5292,395708.0
2020-02-12 10:10:00,42.58,42.63,42.58,42.62,424374.0,37.5204,37.5645,37.5204,37.5557,424374.0
2020-02-12 10:20:00,42.62,42.64,42.6,42.64,354724.0,37.5557,37.5733,37.538,37.5733,354724.0
2020-02-12 10:30:00,42.63,42.66,42.62,42.66,433307.0,37.5645,37.5909,37.5557,37.5909,433307.0
2020-02-12 10:40:00,42.66,42.67,42.62,42.66,333349.0,37.5909,37.5997,37.5557,37.5909,333349.0
2020-02-12 10:50:00,42.66,42.69,42.65,42.67,372400.0,37.5909,37.6173,37.5821,37.5997,372400.0
2020-02-12 11:00:00,42.67,42.73,42.67,42.73,370049.0,37.5997,37.6526,37.5997,37.6526,370049.0
2020-02-12 11:10:00,42.72,42.74,42.7,42.74,325487.0,37.6438,37.6614,37.6262,37.6614,325487.0
2020-02-12 11:20:00,42.74,42.76,42.73,42.76,217792.0,37.6614,37.679,37.6526,37.679,217792.0
2020-02-12 11:30:00,42.76,42.76,42.72,42.74,522847.0,37.679,37.679,37.6438,37.6614,522847.0
2020-02-12 11:40:00,42.74,42.74,42.7,42.73,433177.0,37.6614,37.6614,37.6262,37.6526,433177.0
2020-02-12 11:50:00,42.73,42.76,42.73,42.75,180434.0,37.6526,37.679,37.6526,37.6702,180434.0
2020-02-12 12:00:00,42.76,42.77,42.75,42.76,338195.0,37.679,37.6878,37.6702,37.679,338195.0
2020-02-12 12:10:00,42.76,42.76,42.72,42.76,507100.0,37.679,37.679,37.6438,37.679,507100.0
2020-02-12 12:20:00,42.76,42.78,42.75,42.77,262635.0,37.679,37.6967,37.6702,37.6878,262635.0
2020-02-12 12:30:00,42.78,42.8,42.76,42.79,565029.0,37.6967,37.7143,37.679,37.7055,565029.0
2020-02-12 12:40:00,42.78,42.79,42.77,42.77,521018.0,37.6967,37.7055,37.6878,37.6878,521018.0
2020-02-12 12:50:00,42.78,42.79,42.76,42.77,324823.0,37.6967,37.7055,37.679,37.6878,324823.0
2020-02-12 13:00:00,42.78,42.78,42.75,42.77,199239.0,37.6967,37.6967,37.6702,37.6878,199239.0
2020-02-12 13:10:00,42.77,42.78,42.75,42.77,356686.0,37.6878,37.6967,37.6702,37.6878,356686.0
2020-02-12 13:20:00,42.77,42.77,42.74,42.77,243607.0,37.6878,37.6878,37.6614,37.6878,243607.0
2020-02-12 13:30:00,42.77,42.79,42.76,42.77,269167.0,37.6878,37.7055,37.679,37.6878,269167.0
2020-02-12 13:40:00,42.78,42.79,42.76,42.77,323447.0,37.6967,37.7055,37.679,37.6878,323447.0
2020-02-12 13:50:00,42.77,42.79,42.77,42.77,817988.0,37.6878,37.7055,37.6878,37.6878,817988.0
2020-02-12 14:00:00,42.77,42.79,42.75,42.79,624695.0,37.6878,37.7055,37.6702,37.7055,624695.0
2020-02-12 14:10:00,42.79,42.81,42.78,42.8,473266.0,37.7055,37.7231,37.6967,37.7143,473266.0
2020-02-12 14:20:00,42.8,42.85,42.79,42.79,504163.0,37.7143,37.7583,37.7055,37.7055,504163.0
2020-02-12 14:30:00,42.8,42.84,42.79,42.84,325421.0,37.7143,37.7495,37.7055,37.7495,325421.0
2020-02-12 14:40:00,42.84,42.88,42.83,42.87,377601.0,37.7495,37.7848,37.7407,37.776,377601.0
2020-02-12 14:50:00,42.87,42.87,42.83,42.86,308333.0,37.776,37.776,37.7407,37.7671,308333.0
2020-02-12 15:00:00,42.87,42.89,42.85,42.85,526146.0,37.776,37.7936,37.7583,37.7583,526146.0
2020-02-12 15:10:00,42.85,42.86,42.8,42.84,446744.0,37.7583,37.7671,37.7143,37.7495,446744.0
2020-02-12 15:20:00,42.84,42.87,42.84,42.87,313081.0,37.7495,37.776,37.7495,37.776,313081.0
2020-02-12 15:30:00,42.87,42.87,42.85,42.87,461374.0,37.776,37.776,37.7583,37.776,461374.0
2020-02-12 15:40:00,42.87,42.88,42.86,42.87,695376.0,37.776,37.7848,37.7671,37.776,695376.0
2020-02-12 15:50:00,42.87,42.95,42.82,42.89,3518715.0,37.776,37.8465,37.7319,37.7936,3518715.0
2020-02-13 09:30:00,42.33,42.41,42.27,42.37,998698.0,37.3001,37.3706,37.2473,37.3354,998698.0
2020-02-13 09:40:00,42.37,42.45,42.35,42.42,860918.0,37.3354,37.4059,37.3178,37.3794,860918.0
2020-02-13 09:50:00,42.41,42.45,42.35,42.35,591604.0,37.3706,37.4059,37.3178,37.3178,591604.0
2020-02-13 10:00:00,42.34,42.36,42.24,42.3,1587817.0,37.3089,37.3266,37.2208,37.2737,1587817.0
2020-02-13 10:10:00,42.3,42.33,42.29,42.31,801987.0,37.2737,37.3001,37.2649,37.2825,801987.0
2020-02-13 10:20:00,42.31,42.31,42.26,42.29,339904.0,37.2825,37.2825,37.2384,37.2649,339904.0
2020-02-13 10:30:00,42.29,42.3,42.24,42.27,549726.0,37.2649,37.2737,37.2208,37.2473,549726.0
2020-02-13 10:40:00,42.27,42.34,42.26,42.33,762508.0,37.2473,37.3089,37.2384,37.3001,762508.0
2020-02-13 10:50:00,42.33,42.36,42.32,42.36,427375.0,37.3001,37.3266,37.2913,37.3266,427375.0
2020-02-13 11:00:00,42.36,42.38,42.32,42.33,495471.0,37.3266,37.3442,37.2913,37.3001,495471.0
2020-02-13 11:10:00,42.33,42.34,42.29,42.32,298424.0,37.3001,37.3089,37.2649,37.2913,298424.0
2020-02-13 11:20:00,42.32,42.38,42.31,42.37,507236.0,37.2913,37.3442,37.2825,37.3354,507236.0
2020-02-13 11:30:00,42.37,42.46,42.36,42.45,1048917.0,37.3354,37.4147,37.3266,37.4059,1048917.0
2020-02-13 11:40:00,42.45,42.5,42.4,42.41,1411290.0,37.4059,37.4499,37.3618,37.3706,1411290.0
2020-02-13 11:50:00,42.41,42.43,42.38,42.43,266826.0,37.3706,37.3882,37.3442,37.3882,266826.0
2020-02-13 12:00:00,42.43,42.46,42.42,42.45,221975.0,37.3882,37.4147,37.3794,37.4059,221975.0
2020-02-13 12:10:00,42.45,42.45,42.4,42.42,572630.0,37.4059,37.4059,37.3618,37.3794,572630.0
2020-02-13 12:20:00,42.42,42.43,42.38,42.41,492694.0,37.3794,37.3882,37.3442,37.3706,492694.0
2020-02-13 12:30:00,42.4,42.41,42.35,42.36,699972.0,37.3618,37.3706,37.3178,37.3266,699972.0
2020-02-13 12:40:00,42.36,42.42,42.35,42.41,825669.0,37.3266,37.3794,37.3178,37.3706,825669.0
2020-02-13 12:50:00,42.41,42.44,42.38,42.39,951067.0,37.3706,37.3971,37.3442,37.353,951067.0
2020-02-13 13:00:00,42.38,42.4,42.35,42.37,490585.0,37.3442,37.3618,37.3178,37.3354,490585.0
2020-02-13 13:10:00,42.38,42.38,42.33,42.35,571692.0,37.3442,37.3442,37.3001,37.3178,571692.0
2020-02-13 13:20:00,42.34,42.37,42.33,42.36,477831.0,37.3089,37.3354,37.3001,37.3266,477831.0
2020-02-13 13:30:00,42.36,42.39,42.34,42.39,448021.0,37.3266,37.353,37.3089,37.353,448021.0
2020-02-13 13:40:00,42.39,42.43,42.38,42.43,587778.0,37.353,37.3882,37.3442,37.3882,587778.0
2020-02-13 13:50:00,42.43,42.44,42.4,42.43,347501.0,37.3882,37.3971,37.3618,37.3882,347501.0
2020-02-13 14:00:00,42.43,42.46,42.41,42.41,222383.0,37.3882,37.4147,37.3706,37.3706,222383.0
2020-02-13 14:10:00,42.41,42.41,42.37,42.39,429187.0,37.3706,37.3706,37.3354,37.353,429187.0
2020-02-13 14:20:00,42.39,42.42,42.37,42.38,259608.0,37.353,37.3794,37.3354,37.3442,259608.0
2020-02-13 14:30:00,42.39,42.42,42.38,42.41,117588.0,37.353,37.3794,37.3442,37.3706,117588.0
2020-02-13 14:40:00,42.42,42.43,42.41,42.43,169240.0,37.3794,37.3882,37.3706,37.3882,169240.0
2020-02-13 14:50:00,42.43,42.46,42.42,42.43,172145.0,37.3882,37.4147,37.3794,37.3882,172145.0
2020-02-13 15:00:00,42.43,42.45,42.37,42.42,311988.0,37.3882,37.4059,37.3354,37.3794,311988.0
2020-02-13 15:10:00,42.42,42.42,42.39,42.4,231715.0,37.3794,37.3794,37.353,37.3618,231715.0
2020-02-13 15:20:00,42.4,42.41,42.37,42.39,288684.0,37.3618,37.3706,37.3354,37.353,288684.0
2020-02-13 15:30:00,42.38,42.4,42.35,42.36,348393.0,37.3442,37.3618,37.3178,37.3266,348393.0
2020-02-13 15:40:00,42.36,42.37,42.31,42.36,881299.0,37.3266,37.3354,37.2825,37.3266,881299.0
2020-02-13 15:50:00,42.35,42.36,42.28,42.31,3108106.0,37.3178,37.3266,37.2561,37.2825,3108106.0
2020-02-14 09:30:00,42.47,42.5,42.38,42.44,1259076.0,37.4235,37.4499,37.3442,37.3971,1259076.0
2020-02-14 09:40:00,42.45,42.46,42.41,42.42,1366515.0,37.4059,37.4147,37.3706,37.3794,1366515.0
2020-02-14 09:50:00,42.42,42.43,42.38,42.39,866858.0,37.3794,37.3882,37.3442,37.353,866858.0
2020-02-14 10:00:00,42.4,42.43,42.38,42.41,315750.0,37.3618,37.3882,37.3442,37.3706,315750.0
2020-02-14 10:10:00,42.41,42.42,42.36,42.4,282216.0,37.3706,37.3794,37.3266,37.3618,282216.0
2020-02-14 10:20:00,42.4,42.42,42.38,42.42,679370.0,37.3618,37.3794,37.3442,37.3794,679370.0
2020-02-14 10:30:00,42.41,42.42,42.39,42.41,129257.0,37.3706,37.3794,37.353,37.3706,129257.0
2020-02-14 10:40:00,42.41,42.43,42.39,42.42,102515.0,37.3706,37.3882,37.353,37.3794,102515.0
2020-02-14 10:50:00,42.42,42.45,42.42,42.44,89597.0,37.3794,37.4059,37.3794,37.3971,89597.0
2020-02-14 11:00:00,42.44,42.44,42.35,42.39,860979.0,37.3971,37.3971,37.3178,37.353,860979.0
2020-02-14 11:10:00,42.39,42.39,42.37,42.37,174059.0,37.353,37.353,37.3354,37.3354,174059.0
2020-02-14 11:20:00,42.38,42.39,42.36,42.39,93010.0,37.3442,37.353,37.3266,37.353,93010.0
2020-02-14 11:30:00,42.38,42.39,42.35,42.35,273254.0,37.3442,37.353,37.3178,37.3178,273254.0
2020-02-14 11:40:00,42.35,42.37,42.34,42.35,414690.0,37.3178,37.3354,37.3089,37.3178,414690.0
2020-02-14 11:50:00,42.34,42.36,42.34,42.36,93599.0,37.3089,37.3266,37.3089,37.3266,93599.0
2020-02-14 12:00:00,42.36,42.36,42.33,42.33,73637.0,37.3266,37.3266,37.3001,37.3001,73637.0
2020-02-14 12:10:00,42.33,42.34,42.3,42.3,121167.0,37.3001,37.3089,37.2737,37.2737,121167.0
2020-02-14 12:20:00,42.3,42.33,42.28,42.32,372621.0,37.2737,37.3001,37.2561,37.2913,372621.0
2020-02-14 12:30:00,42.32,42.33,42.31,42.32,184661.0,37.2913,37.3001,37.2825,37.2913,184661.0
2020-02-14 12:40:00,42.32,42.33,42.28,42.3,183984.0,37.2913,37.3001,37.2561,37.2737,183984.0
2020-02-14 12:50:00,42.29,42.31,42.28,42.3,130679.0,37.2649,37.2825,37.2561,37.2737,130679.0
2020-02-14 13:00:00,42.3,42.33,42.23,42.23,755183.0,37.2737,37.3001,37.212,37.212,755183.0
2020-02-14 13:10:00,42.23,42.27,42.22,42.24,419195.0,37.212,37.2473,37.2032,37.2208,419195.0
2020-02-14 13:20:00,42.25,42.26,42.22,42.23,503372.0,37.2296,37.2384,37.2032,37.212,503372.0
2020-02-14 13:30:00,42.23,42.26,42.22,42.25,220849.0,37.212,37.2384,37.2032,37.2296,220849.0
2020-02-14 13:40:00,42.25,42.27,42.23,42.23,156127.0,37.2296,37.2473,37.212,37.212,156127.0
2020-02-14 13:50:00,42.23,42.23,42.2,42.21,306192.0,37.212,37.212,37.1856,37.1944,306192.0
2020-02-14 14:00:00,42.21,42.23,42.2,42.22,357335.0,37.1944,37.212,37.1856,37.2032,357335.0
2020-02-14 14:10:00,42.22,42.22,42.14,42.16,262322.0,37.2032,37.2032,37.1327,37.1503,262322.0
2020-02-14 14:20:00,42.17,42.23,42.16,42.22,146966.0,37.1591,37.212,37.1503,37.2032,146966.0
2020-02-14 14:30:00,42.22,42.26,42.21,42.24,214289.0,37.2032,37.2384,37.1944,37.2208,214289.0
2020-02-14 14:40:00,42.23,42.25,42.21,42.22,190724.0,37.212,37.2296,37.1944,37.2032,190724.0
2020-02-14 14:50:00,42.22,42.23,42.2,42.22,142799.0,37.2032,37.212,37.1856,37.2032,142799.0
2020-02-14 15:00:00,42.22,42.25,42.22,42.23,112706.0,37.2032,37.2296,37.2032,37.212,112706.0
2020-02-14 15:10:00,42.23,42.25,42.21,42.22,93154.0,37.212,37.2296,37.1944,37.2032,93154.0
2020-02-14 15:20:00,42.22,42.25,42.21,42.24,184933.0,37.2032,37.2296,37.1944,37.2208,184933.0
2020-02-14 15:30:00,42.25,42.3,42.23,42.3,501857.0,37.2296,37.2737,37.212,37.2737,501857.0
2020-02-14 15:40:00,42.3,42.32,42.29,42.32,540117.0,37.2737,37.2913,37.2649,37.2913,540117.0
2020-02-14 15:50:00,42.32,42.32,42.25,42.26,1605876.0,37.2913,37.2913,37.2296,37.2384,1605876.0
2020-02-18 09:30:00,42.14,42.23,42.13,42.22,1564510.0,37.1327,37.212,37.1239,37.2032,1564510.0
2020-02-18 09:40:00,42.22,42.27,42.22,42.26,512829.0,37.2032,37.2473,37.2032,37.2384,512829.0
2020-02-18 09:50:00,42.27,42.28,42.21,42.28,945375.0,37.2473,37.2561,37.1944,37.2561,945375.0
2020-02-18 10:00:00,42.28,42.3,42.24,42.27,396357.0,37.2561,37.2737,37.2208,37.2473,396357.0
2020-02-18 10:10:00,42.27,42.28,42.24,42.26,139253.0,37.2473,37.2561,37.2208,37.2384,139253.0
2020-02-18 10:20:00,42.26,42.27,42.17,42.19,532648.0,37.2384,37.2473,37.1591,37.1768,532648.0
2020-02-18 10:30:00,42.19,42.23,42.18,42.21,739456.0,37.1768,37.212,37.168,37.1944,739456.0
2020-02-18 10:40:00,42.21,42.25,42.19,42.23,543086.0,37.1944,37.2296,37.1768,37.212,543086.0
2020-02-18 10:50:00,42.23,42.25,42.21,42.23,413425.0,37.212,37.2296,37.1944,37.212,413425.0
2020-02-18 11:00:00,42.23,42.25,42.2,42.22,600463.0,37.212,37.2296,37.1856,37.2032,600463.0
2020-02-18 11:10:00,42.22,42.23,42.17,42.18,235681.0,37.2032,37.212,37.1591,37.168,235681.0
2020-02-18 11:20:00,42.18,42.21,42.14,42.15,182841.0,37.168,37.1944,37.1327,37.1415,182841.0
2020-02-18 11:30:00,42.15,42.18,42.14,42.16,349162.0,37.1415,37.168,37.1327,37.1503,349162.0
2020-02-18 11:40:00,42.16,42.16,42.12,42.14,277280.0,37.1503,37.1503,37.1151,37.1327,277280.0
2020-02-18 11:50:00,42.14,42.17,42.13,42.14,199219.0,37.1327,37.1591,37.1239,37.1327,199219.0
2020-02-18 12:00:00,42.14,42.17,42.12,42.17,242443.0,37.1327,37.1591,37.1151,37.1591,242443.0
2020-02-18 12:10:00,42.16,42.2,42.16,42.19,256223.0,37.1503,37.1856,37.1503,37.1768,256223.0
2020-02-18 12:20:00,42.19,42.21,42.18,42.21,55269.0,37.1768,37.1944,37.168,37.1944,55269.0
2020-02-18 12:30:00,42.21,42.22,42.2,42.21,99039.0,37.1944,37.2032,37.1856,37.1944,99039.0
2020-02-18 12:40:00,42.22,42.22,42.19,42.19,331440.0,37.2032,37.2032,37.1768,37.1768,331440.0
2020-02-18 12:50:00,42.19,42.2,42.18,42.19,59251.0,37.1768,37.1856,37.168,37.1768,59251.0
2020-02-18 13:00:00,42.19,42.22,42.18,42.22,137281.0,37.1768,37.2032,37.168,37.2032,137281.0
2020-02-18 13:10:00,42.22,42.22,42.21,42.22,32508.0,37.2032,37.2032,37.1944,37.2032,32508.0
2020-02-18 13:20:00,42.22,42.22,42.19,42.2,207247.0,37.2032,37.2032,37.1768,37.1856,207247.0
2020-02-18 13:30:00,42.2,42.2,42.16,42.17,102283.0,37.1856,37.1856,37.1503,37.1591,102283.0
2020-02-18 13:40:00,42.16,42.17,42.14,42.16,140560.0,37.1503,37.1591,37.1327,37.1503,140560.0
2020-02-18 13:50:00,42.16,42.16,42.11,42.13,208539.0,37.1503,37.1503,37.1063,37.1239,208539.0
2020-02-18 14:00:00,42.13,42.14,42.12,42.14,68623.0,37.1239,37.1327,37.1151,37.1327,68623.0
2020-02-18 14:10:00,42.14,42.16,42.12,42.16,395718.0,37.1327,37.1503,37.1151,37.1503,395718.0
2020-02-18 14:20:00,42.16,42.21,42.15,42.2,451473.0,37.1503,37.1944,37.1415,37.1856,451473.0
2020-02-18 14:30:00,42.19,42.19,42.16,42.17,143258.0,37.1768,37.1768,37.1503,37.1591,143258.0
2020-02-18 14:40:00,42.17,42.2,42.16,42.18,68391.0,37.1591,37.1856,37.1503,37.168,68391.0
2020-02-18 14:50:00,42.18,42.19,42.15,42.16,156865.0,37.168,37.1768,37.1415,37.1503,156865.0
2020-02-18 15:00:00,42.16,42.18,42.15,42.16,170496.0,37.1503,37.168,37.1415,37.1503,170496.0
2020-02-18 15:10:00,42.16,42.19,42.16,42.18,207926.0,37.1503,37.1768,37.1503,37.168,207926.0
2020-02-18 15:20:00,42.17,42.18,42.15,42.16,303938.0,37.1591,37.168,37.1415,37.1503,303938.0
2020-02-18 15:30:00,42.16,42.17,42.14,42.15,373998.0,37.1503,37.1591,37.1327,37.1415,373998.0
2020-02-18 15:40:00,42.15,42.17,42.11,42.12,881655.0,37.1415,37.1591,37.1063,37.1151,881655.0
2020-02-18 15:50:00,42.12,42.18,42.11,42.17,1941686.0,37.1151,37.168,37.1063,37.1591,1941686.0
2020-02-19 09:30:00,42.54,42.57,42.5,42.57,1047865.0,37.4852,37.5116,37.4499,37.5116,1047865.0
2020-02-19 09:40:00,42.57,42.57,42.5,42.53,763544.0,37.5116,37.5116,37.4499,37.4764,763544.0
2020-02-19 09:50:00,42.53,42.55,42.46,42.48,378150.0,37.4764,37.494,37.4147,37.4323,378150.0
2020-02-19 10:00:00,42.48,42.49,42.46,42.48,273960.0,37.4323,37.4411,37.4147,37.4323,273960.0
2020-02-19 10:10:00,42.48,42.49,42.44,42.46,326345.0,37.4323,37.4411,37.3971,37.4147,326345.0
2020-02-19 10:20:00,42.46,42.52,42.45,42.47,787579.0,37.4147,37.4676,37.4059,37.4235,787579.0
2020-02-19 10:30:00,42.47,42.5,42.47,42.48,215901.0,37.4235,37.4499,37.4235,37.4323,215901.0
2020-02-19 10:40:00,42.49,42.5,42.45,42.46,148699.0,37.4411,37.4499,37.4059,37.4147,148699.0
2020-02-19 10:50:00,42.46,42.49,42.45,42.48,134887.0,37.4147,37.4411,37.4059,37.4323,134887.0
2020-02-19 11:00:00,42.48,42.49,42.47,42.48,59348.0,37.4323,37.4411,37.4235,37.4323,59348.0
2020-02-19 11:10:00,42.48,42.52,42.48,42.51,563812.0,37.4323,37.4676,37.4323,37.4587,563812.0
2020-02-19 11:20:00,42.52,42.54,42.5,42.52,301665.0,37.4676,37.4852,37.4499,37.4676,301665.0
2020-02-19 11:30:00,42.52,42.52,42.47,42.47,253435.0,37.4676,37.4676,37.4235,37.4235,253435.0
2020-02-19 11:40:00,42.47,42.48,42.44,42.46,173994.0,37.4235,37.4323,37.3971,37.4147,173994.0
2020-02-19 11:50:00,42.47,42.48,42.44,42.45,200681.0,37.4235,37.4323,37.3971,37.4059,200681.0
2020-02-19 12:00:00,42.45,42.46,42.43,42.44,144597.0,37.4059,37.4147,37.3882,37.3971,144597.0
2020-02-19 12:10:00,42.44,42.47,42.42,42.47,249912.0,37.3971,37.4235,37.3794,37.4235,249912.0
2020-02-19 12:20:00,42.47,42.48,42.44,42.45,87101.0,37.4235,37.4323,37.3971,37.4059,87101.0
2020-02-19 12:30:00,42.45,42.47,42.44,42.46,34505.0,37.4059,37.4235,37.3971,37.4147,34505.0
2020-02-19 12:40:00,42.46,42.48,42.45,42.48,233518.0,37.4147,37.4323,37.4059,37.4323,233518.0
2020-02-19 12:50:00,42.48,42.48,42.45,42.47,266967.0,37.4323,37.4323,37.4059,37.4235,266967.0
2020-02-19 13:00:00,42.47,42.47,42.46,42.47,137009.0,37.4235,37.4235,37.4147,37.4235,137009.0
2020-02-19 13:10:00,42.47,42.47,42.43,42.43,168366.0,37.4235,37.4235,37.3882,37.3882,168366.0
2020-02-19 13:20:00,42.44,42.45,42.43,42.45,172200.0,37.3971,37.4059,37.3882,37.4059,172200.0
2020-02-19 13:30:00,42.45,42.46,42.44,42.45,199736.0,37.4059,37.4147,37.3971,37.4059,199736.0
2020-02-19 13:40:00,42.45,42.46,42.44,42.46,216039.0,37.4059,37.4147,37.3971,37.4147,216039.0
2020-02-19 13:50:00,42.46,42.47,42.45,42.45,552641.0,37.4147,37.4235,37.4059,37.4059,552641.0
2020-02-19 14:00:00,42.45,42.47,42.41,42.47,424766.0,37.4059,37.4235,37.3706,37.4235,424766.0
2020-02-19 14:10:00,42.47,42.49,42.46,42.47,487750.0,37.4235,37.4411,37.4147,37.4235,487750.0
2020-02-19 14:20:00,42.47,42.48,42.45,42.47,134704.0,37.4235,37.4323,37.4059,37.4235,134704.0
2020-02-19 14:30:00,42.47,42.49,42.44,42.49,231926.0,37.4235,37.4411,37.3971,37.4411,231926.0
2020-02-19 14:40:00,42.49,42.52,42.48,42.48,293257.0,37.4411,37.4676,37.4323,37.4323,293257.0
2020-02-19 14:50:00,42.48,42.49,42.46,42.46,253752.0,37.4323,37.4411,37.4147,37.4147,253752.0
2020-02-19 15:00:00,42.46,42.48,42.46,42.47,111779.0,37.4147,37.4323,37.4147,37.4235,111779.0
2020-02-19 15:10:00,42.47,42.49,42.45,42.49,177843.0,37.4235,37.4411,37.4059,37.4411,177843.0
2020-02-19 15:20:00,42.48,42.5,42.48,42.49,57042.0,37.4323,37.4499,37.4323,37.4411,57042.0
2020-02-19 15:30:00,42.49,42.5,42.46,42.46,336677.0,37.4411,37.4499,37.4147,37.4147,336677.0
2020-02-19 15:40:00,42.46,42.5,42.43,42.44,837969.0,37.4147,37.4499,37.3882,37.3971,837969.0
2020-02-19 15:50:00,42.44,42.47,42.42,42.46,1860851.0,37.3971,37.4235,37.3794,37.4147,1860851.0
2020-02-20 09:30:00,42.3,42.3,42.24,42.27,1396456.0,37.2737,37.2737,37.2208,37.2473,1396456.0
2020-02-20 09:40:00,42.27,42.28,42.24,42.26,1446179.0,37.2473,37.2561,37.2208,37.2384,1446179.0
2020-02-20 09:50:00,42.27,42.34,42.26,42.32,887836.0,37.2473,37.3089,37.2384,37.2913,887836.0
2020-02-20 10:00:00,42.33,42.35,42.27,42.32,1172539.0,37.3001,37.3178,37.2473,37.2913,1172539.0
2020-02-20 10:10:00,42.33,42.37,42.32,42.34,133274.0,37.3001,37.3354,37.2913,37.3089,133274.0
2020-02-20 10:20:00,42.34,42.35,42.3,42.32,654900.0,37.3089,37.3178,37.2737,37.2913,654900.0
2020-02-20 10:30:00,42.32,42.33,42.28,42.31,844111.0,37.2913,37.3001,37.2561,37.2825,844111.0
2020-02-20 10:40:00,42.31,42.32,42.27,42.27,534562.0,37.2825,37.2913,37.2473,37.2473,534562.0
2020-02-20 10:50:00,42.27,42.3,42.25,42.26,635668.0,37.2473,37.2737,37.2296,37.2384,635668.0
2020-02-20 11:00:00,42.26,42.27,42.22,42.22,160896.0,37.2384,37.2473,37.2032,37.2032,160896.0
2020-02-20 11:10:00,42.22,42.23,42.13,42.17,1250218.0,37.2032,37.212,37.1239,37.1591,1250218.0
2020-02-20 11:20:00,42.17,42.19,42.1,42.11,995268.0,37.1591,37.1768,37.0975,37.1063,995268.0
2020-02-20 11:30:00,42.11,42.12,41.97,42.07,2862932.0,37.1063,37.1151,36.9829,37.071,2862932.0
2020-02-20 11:40:00,42.06,42.09,42.03,42.03,954899.0,37.0622,37.0886,37.0358,37.0358,954899.0
2020-02-20 11:50:00,42.03,42.14,42.02,42.06,1159664.0,37.0358,37.1327,37.027,37.0622,1159664.0
2020-02-20 12:00:00,42.05,42.06,41.98,41.98,430937.0,37.0534,37.0622,36.9917,36.9917,430937.0
2020-02-20 12:10:00,41.99,42.04,41.98,42.02,383069.0,37.0005,37.0446,36.9917,37.027,383069.0
2020-02-20 12:20:00,42.03,42.04,41.99,42.01,803959.0,37.0358,37.0446,37.0005,37.0182,803959.0
2020-02-20 12:30:00,42.02,42.04,41.99,42.0,264996.0,37.027,37.0446,37.0005,37.0093,264996.0
2020-02-20 12:40:00,42.0,42.03,41.98,42.0,285940.0,37.0093,37.0358,36.9917,37.0093,285940.0
2020-02-20 12:50:00,42.0,42.07,41.99,42.05,264430.0,37.0093,37.071,37.0005,37.0534,264430.0
2020-02-20 13:00:00,42.05,42.09,42.04,42.08,266351.0,37.0534,37.0886,37.0446,37.0798,266351.0
2020-02-20 13:10:00,42.09,42.11,42.06,42.06,486988.0,37.0886,37.1063,37.0622,37.0622,486988.0
2020-02-20 13:20:00,42.07,42.1,42.06,42.09,129199.0,37.071,37.0975,37.0622,37.0886,129199.0
2020-02-20 13:30:00,42.09,42.11,42.07,42.09,340164.0,37.0886,37.1063,37.071,37.0886,340164.0
2020-02-20 13:40:00,42.09,42.12,42.06,42.09,117340.0,37.0886,37.1151,37.0622,37.0886,117340.0
2020-02-20 13:50:00,42.09,42.12,42.08,42.09,159189.0,37.0886,37.1151,37.0798,37.0886,159189.0
2020-02-20 14:00:00,42.09,42.16,42.09,42.11,235660.0,37.0886,37.1503,37.0886,37.1063,235660.0
2020-02-20 14:10:00,42.12,42.15,42.1,42.1,130708.0,37.1151,37.1415,37.0975,37.0975,130708.0
2020-02-20 14:20:00,42.1,42.12,42.05,42.07,442631.0,37.0975,37.1151,37.0534,37.071,442631.0
2020-02-20 14:30:00,42.06,42.12,42.06,42.11,258545.0,37.0622,37.1151,37.0622,37.1063,258545.0
2020-02-20 14:40:00,42.11,42.12,42.08,42.09,463741.0,37.1063,37.1151,37.0798,37.0886,463741.0
2020-02-20 14:50:00,42.09,42.1,42.04,42.07,402458.0,37.0886,37.0975,37.0446,37.071,402458.0
2020-02-20 15:00:00,42.07,42.08,42.04,42.05,164350.0,37.071,37.0798,37.0446,37.0534,164350.0
2020-02-20 15:10:00,42.05,42.07,42.0,42.06,350114.0,37.0534,37.071,37.0093,37.0622,350114.0
2020-02-20 15:20:00,42.06,42.09,42.05,42.07,312116.0,37.0622,37.0886,37.0534,37.071,312116.0
2020-02-20 15:30:00,42.07,42.11,42.06,42.07,505502.0,37.071,37.1063,37.0622,37.071,505502.0
2020-02-20 15:40:00,42.08,42.09,42.05,42.06,775366.0,37.0798,37.0886,37.0534,37.0622,775366.0
2020-02-20 15:50:00,42.06,42.14,42.01,42.03,3936642.0,37.0622,37.1327,37.0182,37.0358,3936642.0
2020-02-21 09:30:00,42.16,42.16,42.07,42.07,1532598.0,37.1503,37.1503,37.071,37.071,1532598.0
2020-02-21 09:40:00,42.07,42.07,41.98,42.02,947247.0,37.071,37.071,36.9917,37.027,947247.0
2020-02-21 09:50:00,42.02,42.07,42.02,42.05,1892067.0,37.027,37.071,37.027,37.0534,1892067.0
2020-02-21 10:00:00,42.05,42.09,42.01,42.09,914776.0,37.0534,37.0886,37.0182,37.0886,914776.0
2020-02-21 10:10:00,42.09,42.11,42.06,42.11,2701172.0,37.0886,37.1063,37.0622,37.1063,2701172.0
2020-02-21 10:20:00,42.11,42.17,42.1,42.12,1407579.0,37.1063,37.1591,37.0975,37.1151,1407579.0
2020-02-21 10:30:00,42.11,42.12,42.04,42.05,567372.0,37.1063,37.1151,37.0446,37.0534,567372.0
2020-02-21 10:40:00,42.04,42.06,42.01,42.05,917967.0,37.0446,37.0622,37.0182,37.0534,917967.0
2020-02-21 10:50:00,42.06,42.11,42.04,42.08,703281.0,37.0622,37.1063,37.0446,37.0798,703281.0
2020-02-21 11:00:00,42.08,42.11,42.06,42.06,748194.0,37.0798,37.1063,37.0622,37.0622,748194.0
2020-02-21 11:10:00,42.07,42.13,42.05,42.09,394161.0,37.071,37.1239,37.0534,37.0886,394161.0
2020-02-21 11:20:00,42.09,42.15,42.09,42.14,424254.0,37.0886,37.1415,37.0886,37.1327,424254.0
2020-02-21 11:30:00,42.14,42.19,42.14,42.16,579735.0,37.1327,37.1768,37.1327,37.1503,579735.0
2020-02-21 11:40:00,42.16,42.17,42.12,42.13,380714.0,37.1503,37.1591,37.1151,37.1239,380714.0
2020-02-21 11:50:00,42.13,42.17,42.12,42.14,490944.0,37.1239,37.1591,37.1151,37.1327,490944.0
2020-02-21 12:00:00,42.15,42.17,42.12,42.13,2219455.0,37.1415,37.1591,37.1151,37.1239,2219455.0
2020-02-21 12:10:00,42.13,42.15,42.12,42.13,225910.0,37.1239,37.1415,37.1151,37.1239,225910.0
2020-02-21 12:20:00,42.14,42.14,42.12,42.13,253461.0,37.1327,37.1327,37.1151,37.1239,253461.0
2020-02-21 12:30:00,42.13,42.13,42.1,42.13,238673.0,37.1239,37.1239,37.0975,37.1239,238673.0
2020-02-21 12:40:00,42.13,42.14,42.09,42.1,323062.0,37.1239,37.1327,37.0886,37.0975,323062.0
2020-02-21 12:50:00,42.1,42.12,42.08,42.12,315575.0,37.0975,37.1151,37.0798,37.1151,315575.0
2020-02-21 13:00:00,42.12,42.14,42.09,42.09,696090.0,37.1151,37.1327,37.0886,37.0886,696090.0
2020-02-21 13:10:00,42.1,42.11,42.07,42.09,308584.0,37.0975,37.1063,37.071,37.0886,308584.0
2020-02-21 13:20:00,42.08,42.1,42.05,42.07,453630.0,37.0798,37.0975,37.0534,37.071,453630.0
2020-02-21 13:30:00,42.06,42.09,42.05,42.07,334477.0,37.0622,37.0886,37.0534,37.071,334477.0
2020-02-21 13:40:00,42.07,42.08,42.05,42.05,230360.0,37.071,37.0798,37.0534,37.0534,230360.0
2020-02-21 13:50:00,42.06,42.07,42.02,42.07,647537.0,37.0622,37.071,37.027,37.071,647537.0
2020-02-21 14:00:00,42.07,42.1,42.05,42.06,343024.0,37.071,37.0975,37.0534,37.0622,343024.0
2020-02-21 14:10:00,42.05,42.09,42.03,42.04,937295.0,37.0534,37.0886,37.0358,37.0446,937295.0
2020-02-21 14:20:00,42.03,42.06,42.03,42.05,756820.0,37.0358,37.0622,37.0358,37.0534,756820.0
2020-02-21 14:30:00,42.05,42.06,42.04,42.05,261527.0,37.0534,37.0622,37.0446,37.0534,261527.0
2020-02-21 14:40:00,42.05,42.06,42.03,42.03,295550.0,37.0534,37.0622,37.0358,37.0358,295550.0
2020-02-21 14:50:00,42.03,42.04,42.0,42.02,455112.0,37.0358,37.0446,37.0093,37.027,455112.0
2020-02-21 15:00:00,42.02,42.03,41.96,41.97,323536.0,37.027,37.0358,36.9741,36.9829,323536.0
2020-02-21 15:10:00,41.97,41.99,41.95,41.96,1021166.0,36.9829,37.0005,36.9653,36.9741,1021166.0
2020-02-21 15:20:00,41.96,41.97,41.94,41.97,689015.0,36.9741,36.9829,36.9565,36.9829,689015.0
2020-02-21 15:30:00,41.96,41.99,41.94,41.98,633596.0,36.9741,37.0005,36.9565,36.9917,633596.0
2020-02-21 15:40:00,41.99,42.04,41.98,42.02,1644636.0,37.0005,37.0446,36.9917,37.027,1644636.0
2020-02-21 15:50:00,42.02,42.03,41.98,42.0,2480850.0,37.027,37.0358,36.9917,37.0093,2480850.0
2020-02-24 09:30:00,40.33,40.55,40.28,40.51,5316704.0,35.5378,35.7316,35.4937,35.6964,5316704.0
2020-02-24 09:40:00,40.51,40.57,40.4,40.53,1693526.0,35.6964,35.7493,35.5995,35.714,1693526.0
2020-02-24 09:50:00,40.52,40.58,40.49,40.58,2639427.0,35.7052,35.7581,35.6788,35.7581,2639427.0
2020-02-24 10:00:00,40.58,40.63,40.56,40.61,2028412.0,35.7581,35.8021,35.7404,35.7845,2028412.0
2020-02-24 10:10:00,40.6,40.68,40.56,40.63,1641895.0,35.7757,35.8462,35.7404,35.8021,1641895.0
2020-02-24 10:20:00,40.63,40.63,40.55,40.57,949968.0,35.8021,35.8021,35.7316,35.7493,949968.0
2020-02-24 10:30:00,40.57,40.61,40.55,40.58,1224479.0,35.7493,35.7845,35.7316,35.7581,1224479.0
2020-02-24 10:40:00,40.58,40.63,40.54,40.62,702494.0,35.7581,35.8021,35.7228,35.7933,702494.0
2020-02-24 10:50:00,40.63,40.67,40.62,40.65,772189.0,35.8021,35.8374,35.7933,35.8198,772189.0
2020-02-24 11:00:00,40.66,40.66,40.58,40.6,638061.0,35.8286,35.8286,35.7581,35.7757,638061.0
2020-02-24 11:10:00,40.6,40.68,40.57,40.66,897774.0,35.7757,35.8462,35.7493,35.8286,897774.0
2020-02-24 11:20:00,40.67,40.69,40.63,40.65,966598.0,35.8374,35.855,35.8021,35.8198,966598.0
2020-02-24 11:30:00,40.65,40.71,40.63,40.7,695551.0,35.8198,35.8726,35.8021,35.8638,695551.0
2020-02-24 11:40:00,40.69,40.7,40.6,40.61,948146.0,35.855,35.8638,35.7757,35.7845,948146.0
2020-02-24 11:50:00,40.61,40.7,40.59,40.65,971865.0,35.7845,35.8638,35.7669,35.8198,971865.0
2020-02-24 12:00:00,40.65,40.65,40.58,40.58,366230.0,35.8198,35.8198,35.7581,35.7581,366230.0
2020-02-24 12:10:00,40.58,40.62,40.58,40.62,469503.0,35.7581,35.7933,35.7581,35.7933,469503.0
2020-02-24 12:20:00,40.62,40.64,40.58,40.6,399259.0,35.7933,35.8109,35.7581,35.7757,399259.0
2020-02-24 12:30:00,40.6,40.65,40.58,40.65,1191643.0,35.7757,35.8198,35.7581,35.8198,1191643.0
2020-02-24 12:40:00,40.65,40.67,40.62,40.65,656043.0,35.8198,35.8374,35.7933,35.8198,656043.0
2020-02-24 12:50:00,40.65,40.67,40.63,40.65,590887.0,35.8198,35.8374,35.8021,35.8198,590887.0
2020-02-24 13:00:00,40.64,40.65,40.6,40.6,636134.0,35.8109,35.8198,35.7757,35.7757,636134.0
2020-02-24 13:10:00,40.61,40.62,40.57,40.59,328026.0,35.7845,35.7933,35.7493,35.7669,328026.0
2020-02-24 13:20:00,40.58,40.62,40.57,40.62,433203.0,35.7581,35.7933,35.7493,35.7933,433203.0
2020-02-24 13:30:00,40.62,40.63,40.6,40.63,480128.0,35.7933,35.8021,35.7757,35.8021,480128.0
2020-02-24 13:40:00,40.62,40.65,40.62,40.64,396023.0,35.7933,35.8198,35.7933,35.8109,396023.0
2020-02-24 13:50:00,40.64,40.65,40.6,40.64,621343.0,35.8109,35.8198,35.7757,35.8109,621343.0
2020-02-24 14:00:00,40.64,40.66,40.59,40.59,520314.0,35.8109,35.8286,35.7669,35.7669,520314.0
2020-02-24 14:10:00,40.59,40.61,40.58,40.6,455118.0,35.7669,35.7845,35.7581,35.7757,455118.0
2020-02-24 14:20:00,40.6,40.69,40.6,40.69,472760.0,35.7757,35.855,35.7757,35.855,472760.0
2020-02-24 14:30:00,40.69,40.73,40.68,40.73,591276.0,35.855,35.8902,35.8462,35.8902,591276.0
2020-02-24 14:40:00,40.73,40.76,40.71,40.76,557564.0,35.8902,35.9167,35.8726,35.9167,557564.0
2020-02-24 14:50:00,40.76,40.82,40.73,40.79,742715.0,35.9167,35.9696,35.8902,35.9431,742715.0
2020-02-24 15:00:00,40.79,40.83,40.76,40.79,797012.0,35.9431,35.9784,35.9167,35.9431,797012.0
2020-02-24 15:10:00,40.8,40.8,40.7,40.73,1070663.0,35.9519,35.9519,35.8638,35.8902,1070663.0
2020-02-24 15:20:00,40.74,40.76,40.68,40.69,791473.0,35.8991,35.9167,35.8462,35.855,791473.0
2020-02-24 15:30:00,40.69,40.71,40.66,40.66,846186.0,35.855,35.8726,35.8286,35.8286,846186.0
2020-02-24 15:40:00,40.67,40.72,40.65,40.72,1808675.0,35.8374,35.8814,35.8198,35.8814,1808675.0
2020-02-24 15:50:00,40.72,40.72,40.53,40.54,5301370.0,35.8814,35.8814,35.714,35.7228,5301370.0
2020-02-25 09:30:00,40.92,40.96,40.84,40.91,1410636.0,36.0577,36.0929,35.9872,36.0489,1410636.0
2020-02-25 09:40:00,40.9,40.91,40.78,40.83,1129476.0,36.04,36.0489,35.9343,35.9784,1129476.0
2020-02-25 09:50:00,40.82,40.88,40.79,40.86,979734.0,35.9696,36.0224,35.9431,36.0048,979734.0
2020-02-25 10:00:00,40.86,40.89,40.82,40.83,1164269.0,36.0048,36.0312,35.9696,35.9784,1164269.0
2020-02-25 10:10:00,40.83,40.83,40.75,40.77,796209.0,35.9784,35.9784,35.9079,35.9255,796209.0
2020-02-25 10:20:00,40.77,40.79,40.66,40.7,1652494.0,35.9255,35.9431,35.8286,35.8638,1652494.0
2020-02-25 10:30:00,40.7,40.73,40.63,40.68,1754359.0,35.8638,35.8902,35.8021,35.8462,1754359.0
2020-02-25 10:40:00,40.67,40.74,40.64,40.64,1259804.0,35.8374,35.8991,35.8109,35.8109,1259804.0
2020-02-25 10:50:00,40.64,40.66,40.57,40.66,1982606.0,35.8109,35.8286,35.7493,35.8286,1982606.0
2020-02-25 11:00:00,40.66,40.67,40.54,40.55,1369262.0,35.8286,35.8374,35.7228,35.7316,1369262.0
2020-02-25 11:10:00,40.55,40.61,40.52,40.55,2268723.0,35.7316,35.7845,35.7052,35.7316,2268723.0
2020-02-25 11:20:00,40.55,40.61,40.53,40.59,676980.0,35.7316,35.7845,35.714,35.7669,676980.0
2020-02-25 11:30:00,40.59,40.61,40.54,40.57,900148.0,35.7669,35.7845,35.7228,35.7493,900148.0
2020-02-25 11:40:00,40.57,40.6,40.51,40.58,759563.0,35.7493,35.7757,35.6964,35.7581,759563.0
2020-02-25 11:50:00,40.59,40.6,40.56,40.57,576911.0,35.7669,35.7757,35.7404,35.7493,576911.0
2020-02-25 12:00:00,40.57,40.6,40.55,40.57,275757.0,35.7493,35.7757,35.7316,35.7493,275757.0
2020-02-25 12:10:00,40.57,40.6,40.52,40.53,549911.0,35.7493,35.7757,35.7052,35.714,549911.0
2020-02-25 12:20:00,40.53,40.55,40.5,40.54,299070.0,35.714,35.7316,35.6876,35.7228,299070.0
2020-02-25 12:30:00,40.53,40.56,40.51,40.55,441456.0,35.714,35.7404,35.6964,35.7316,441456.0
2020-02-25 12:40:00,40.55,40.56,40.48,40.49,699393.0,35.7316,35.7404,35.67,35.6788,699393.0
2020-02-25 12:50:00,40.49,40.52,40.46,40.47,595320.0,35.6788,35.7052,35.6523,35.6611,595320.0
2020-02-25 13:00:00,40.46,40.5,40.43,40.48,1033297.0,35.6523,35.6876,35.6259,35.67,1033297.0
2020-02-25 13:10:00,40.48,40.5,40.43,40.45,575914.0,35.67,35.6876,35.6259,35.6435,575914.0
2020-02-25 13:20:00,40.44,40.47,40.43,40.43,612082.0,35.6347,35.6611,35.6259,35.6259,612082.0
2020-02-25 13:30:00,40.43,40.44,40.4,40.42,473368.0,35.6259,35.6347,35.5995,35.6171,473368.0
2020-02-25 13:40:00,40.41,40.47,40.4,40.43,548234.0,35.6083,35.6611,35.5995,35.6259,548234.0
2020-02-25 13:50:00,40.43,40.47,40.38,40.4,573926.0,35.6259,35.6611,35.5818,35.5995,573926.0
2020-02-25 14:00:00,40.4,40.42,40.31,40.34,2166097.0,35.5995,35.6171,35.5202,35.5466,2166097.0
2020-02-25 14:10:00,40.34,40.41,40.28,40.35,1260552.0,35.5466,35.6083,35.4937,35.5554,1260552.0
2020-02-25 14:20:00,40.35,40.39,40.27,40.27,811823.0,35.5554,35.5906,35.4849,35.4849,811823.0
2020-02-25 14:30:00,40.28,40.33,40.22,40.24,1839613.0,35.4937,35.5378,35.4408,35.4585,1839613.0
2020-02-25 14:40:00,40.24,40.37,40.23,40.36,1441827.0,35.4585,35.573,35.4497,35.5642,1441827.0
2020-02-25 14:50:00,40.37,40.4,40.29,40.3,1048161.0,35.573,35.5995,35.5025,35.5113,1048161.0
2020-02-25 15:00:00,40.31,40.43,40.31,40.4,1074195.0,35.5202,35.6259,35.5202,35.5995,1074195.0
2020-02-25 15:10:00,40.39,40.42,40.34,40.36,694203.0,35.5906,35.6171,35.5466,35.5642,694203.0
2020-02-25 15:20:00,40.37,40.38,40.31,40.36,980888.0,35.573,35.5818,35.5202,35.5642,980888.0
2020-02-25 15:30:00,40.35,40.35,40.15,40.15,4331679.0,35.5554,35.5554,35.3792,35.3792,4331679.0
2020-02-25 15:40:00,40.15,40.25,40.15,40.18,1524714.0,35.3792,35.4673,35.3792,35.4056,1524714.0
2020-02-25 15:50:00,40.19,40.25,40.1,40.11,4333789.0,35.4144,35.4673,35.3351,35.3439,4333789.0
2020-02-26 09:30:00,40.88,41.05,40.83,41.04,1995085.0,36.0224,36.1722,35.9784,36.1634,1995085.0
2020-02-26 09:40:00,41.04,41.12,40.97,40.99,2719752.0,36.1634,36.2339,36.1017,36.1194,2719752.0
2020-02-26 09:50:00,41.0,41.0,40.91,40.94,1743722.0,36.1282,36.1282,36.0489,36.0753,1743722.0
2020-02-26 10:00:00,40.93,40.96,40.88,40.92,896520.0,36.0665,36.0929,36.0224,36.0577,896520.0
2020-02-26 10:10:00,40.92,41.02,40.89,41.0,1162241.0,36.0577,36.1458,36.0312,36.1282,1162241.0
2020-02-26 10:20:00,41.0,41.05,40.96,40.98,1295315.0,36.1282,36.1722,36.0929,36.1105,1295315.0
2020-02-26 10:30:00,40.98,41.06,40.97,41.0,1660485.0,36.1105,36.181,36.1017,36.1282,1660485.0
2020-02-26 10:40:00,41.0,41.05,40.99,41.02,1452089.0,36.1282,36.1722,36.1194,36.1458,1452089.0
2020-02-26 10:50:00,41.02,41.05,40.92,40.92,696809.0,36.1458,36.1722,36.0577,36.0577,696809.0
2020-02-26 11:00:00,40.92,40.98,40.91,40.93,684180.0,36.0577,36.1105,36.0489,36.0665,684180.0
2020-02-26 11:10:00,40.93,41.0,40.89,41.0,637416.0,36.0665,36.1282,36.0312,36.1282,637416.0
2020-02-26 11:20:00,41.0,41.03,40.98,41.0,484043.0,36.1282,36.1546,36.1105,36.1282,484043.0
2020-02-26 11:30:00,41.01,41.03,40.96,41.02,520983.0,36.137,36.1546,36.0929,36.1458,520983.0
2020-02-26 11:40:00,41.02,41.03,40.95,40.97,894604.0,36.1458,36.1546,36.0841,36.1017,894604.0
2020-02-26 11:50:00,40.97,40.97,40.88,40.93,1615692.0,36.1017,36.1017,36.0224,36.0665,1615692.0
2020-02-26 12:00:00,40.93,40.95,40.82,40.86,1221709.0,36.0665,36.0841,35.9696,36.0048,1221709.0
2020-02-26 12:10:00,40.86,40.89,40.81,40.89,1043404.0,36.0048,36.0312,35.9607,36.0312,1043404.0
2020-02-26 12:20:00,40.89,40.91,40.85,40.9,743638.0,36.0312,36.0489,35.996,36.04,743638.0
2020-02-26 12:30:00,40.9,40.97,40.9,40.93,824304.0,36.04,36.1017,36.04,36.0665,824304.0
2020-02-26 12:40:00,40.93,40.96,40.88,40.92,569992.0,36.0665,36.0929,36.0224,36.0577,569992.0
2020-02-26 12:50:00,40.92,40.96,40.89,40.91,595843.0,36.0577,36.0929,36.0312,36.0489,595843.0
2020-02-26 13:00:00,40.91,40.95,40.87,40.88,458798.0,36.0489,36.0841,36.0136,36.0224,458798.0
2020-02-26 13:10:00,40.88,40.91,40.84,40.87,530267.0,36.0224,36.0489,35.9872,36.0136,530267.0
2020-02-26 13:20:00,40.87,40.93,40.84,40.9,365698.0,36.0136,36.0665,35.9872,36.04,365698.0
2020-02-26 13:30:00,40.9,40.9,40.72,40.73,985166.0,36.04,36.04,35.8814,35.8902,985166.0
2020-02-26 13:40:00,40.72,40.84,40.69,40.8,1474353.0,35.8814,35.9872,35.855,35.9519,1474353.0
2020-02-26 13:50:00,40.8,40.82,40.69,40.72,759694.0,35.9519,35.9696,35.855,35.8814,759694.0
2020-02-26 14:00:00,40.72,40.86,40.69,40.8,1060047.0,35.8814,36.0048,35.855,35.9519,1060047.0
2020-02-26 14:10:00,40.8,40.87,40.77,40.79,514380.0,35.9519,36.0136,35.9255,35.9431,514380.0
2020-02-26 14:20:00,40.79,40.89,40.77,40.81,382838.0,35.9431,36.0312,35.9255,35.9607,382838.0
2020-02-26 14:30:00,40.81,40.87,40.78,40.81,570004.0,35.9607,36.0136,35.9343,35.9607,570004.0
2020-02-26 14:40:00,40.82,40.85,40.76,40.79,456090.0,35.9696,35.996,35.9167,35.9431,456090.0
2020-02-26 14:50:00,40.8,40.84,40.73,40.74,741018.0,35.9519,35.9872,35.8902,35.8991,741018.0
2020-02-26 15:00:00,40.75,40.83,40.73,40.81,795733.0,35.9079,35.9784,35.8902,35.9607,795733.0
2020-02-26 15:10:00,40.82,40.88,40.78,40.85,875352.0,35.9696,36.0224,35.9343,35.996,875352.0
2020-02-26 15:20:00,40.86,40.86,40.74,40.77,599200.0,36.0048,36.0048,35.8991,35.9255,599200.0
2020-02-26 15:30:00,40.78,40.8,40.71,40.76,1154366.0,35.9343,35.9519,35.8726,35.9167,1154366.0
2020-02-26 15:40:00,40.76,40.76,40.69,40.71,809832.0,35.9167,35.9167,35.855,35.8726,809832.0
2020-02-26 15:50:00,40.71,40.77,40.68,40.72,3537336.0,35.8726,35.9255,35.8462,35.8814,3537336.0
2020-02-27 09:30:00,40.84,40.91,40.73,40.88,2001587.0,35.9872,36.0489,35.8902,36.0224,2001587.0
2020-02-27 09:40:00,40.88,40.88,40.7,40.74,878496.0,36.0224,36.0224,35.8638,35.8991,878496.0
2020-02-27 09:50:00,40.75,40.8,40.69,40.71,964997.0,35.9079,35.9519,35.855,35.8726,964997.0
2020-02-27 10:00:00,40.71,40.75,40.58,40.59,1552052.0,35.8726,35.9079,35.7581,35.7669,1552052.0
2020-02-27 10:10:00,40.59,40.62,40.46,40.48,922011.0,35.7669,35.7933,35.6523,35.67,922011.0
2020-02-27 10:20:00,40.48,40.5,40.33,40.37,2368858.0,35.67,35.6876,35.5378,35.573,2368858.0
2020-02-27 10:30:00,40.37,40.41,40.21,40.4,976082.0,35.573,35.6083,35.432,35.5995,976082.0
2020-02-27 10:40:00,40.4,40.52,40.38,40.49,1444773.0,35.5995,35.7052,35.5818,35.6788,1444773.0
2020-02-27 10:50:00,40.49,40.56,40.41,40.56,1532823.0,35.6788,35.7404,35.6083,35.7404,1532823.0
2020-02-27 11:00:00,40.56,40.75,40.54,40.74,3164538.0,35.7404,35.9079,35.7228,35.8991,3164538.0
2020-02-27 11:10:00,40.73,40.77,40.65,40.76,1397495.0,35.8902,35.9255,35.8198,35.9167,1397495.0
2020-02-27 11:20:00,40.76,40.77,40.57,40.58,633073.0,35.9167,35.9255,35.7493,35.7581,633073.0
2020-02-27 11:30:00,40.57,40.61,40.49,40.53,1476608.0,35.7493,35.7845,35.6788,35.714,1476608.0
2020-02-27 11:40:00,40.52,40.61,40.48,40.57,1159450.0,35.7052,35.7845,35.67,35.7493,1159450.0
2020-02-27 11:50:00,40.58,40.72,40.56,40.69,488758.0,35.7581,35.8814,35.7404,35.855,488758.0
2020-02-27 12:00:00,40.69,40.77,40.64,40.75,897681.0,35.855,35.9255,35.8109,35.9079,897681.0
2020-02-27 12:10:00,40.76,40.87,40.75,40.86,1255528.0,35.9167,36.0136,35.9079,36.0048,1255528.0
2020-02-27 12:20:00,40.86,40.86,40.75,40.84,1165766.0,36.0048,36.0048,35.9079,35.9872,1165766.0
2020-02-27 12:30:00,40.83,40.95,40.83,40.94,1035365.0,35.9784,36.0841,35.9784,36.0753,1035365.0
2020-02-27 12:40:00,40.95,40.98,40.89,40.97,831430.0,36.0841,36.1105,36.0312,36.1017,831430.0
2020-02-27 12:50:00,40.98,40.98,40.88,40.9,1110066.0,36.1105,36.1105,36.0224,36.04,1110066.0
2020-02-27 13:00:00,40.89,40.94,40.83,40.92,828821.0,36.0312,36.0753,35.9784,36.0577,828821.0
2020-02-27 13:10:00,40.92,40.95,40.86,40.89,440556.0,36.0577,36.0841,36.0048,36.0312,440556.0
2020-02-27 13:20:00,40.88,40.91,40.83,40.84,586976.0,36.0224,36.0489,35.9784,35.9872,586976.0
2020-02-27 13:30:00,40.83,40.88,40.77,40.79,882929.0,35.9784,36.0224,35.9255,35.9431,882929.0
2020-02-27 13:40:00,40.8,40.82,40.66,40.74,1067306.0,35.9519,35.9696,35.8286,35.8991,1067306.0
2020-02-27 13:50:00,40.73,40.81,40.69,40.71,930448.0,35.8902,35.9607,35.855,35.8726,930448.0
2020-02-27 14:00:00,40.71,40.75,40.65,40.66,718033.0,35.8726,35.9079,35.8198,35.8286,718033.0
2020-02-27 14:10:00,40.66,40.77,40.6,40.65,1444211.0,35.8286,35.9255,35.7757,35.8198,1444211.0
2020-02-27 14:20:00,40.65,40.77,40.65,40.74,637171.0,35.8198,35.9255,35.8198,35.8991,637171.0
2020-02-27 14:30:00,40.74,40.77,40.69,40.73,902946.0,35.8991,35.9255,35.855,35.8902,902946.0
2020-02-27 14:40:00,40.73,40.76,40.7,40.73,444954.0,35.8902,35.9167,35.8638,35.8902,444954.0
2020-02-27 14:50:00,40.74,40.75,40.71,40.72,341941.0,35.8991,35.9079,35.8726,35.8814,341941.0
2020-02-27 15:00:00,40.73,40.77,40.65,40.77,658821.0,35.8902,35.9255,35.8198,35.9255,658821.0
2020-02-27 15:10:00,40.77,40.81,40.74,40.76,572911.0,35.9255,35.9607,35.8991,35.9167,572911.0
2020-02-27 15:20:00,40.75,40.76,40.67,40.67,495429.0,35.9079,35.9167,35.8374,35.8374,495429.0
2020-02-27 15:30:00,40.68,40.68,40.55,40.55,1040560.0,35.8462,35.8462,35.7316,35.7316,1040560.0
2020-02-27 15:40:00,40.56,40.56,40.45,40.52,1918727.0,35.7404,35.7404,35.6435,35.7052,1918727.0
2020-02-27 15:50:00,40.52,40.54,40.4,40.4,3416804.0,35.7052,35.7228,35.5995,35.5995,3416804.0
2020-02-28 09:30:00,39.74,39.83,39.66,39.68,4347486.0,35.0179,35.0972,34.9474,34.965,4347486.0
2020-02-28 09:40:00,39.67,39.72,39.52,39.64,3484864.0,34.9562,35.0003,34.824,34.9298,3484864.0
2020-02-28 09:50:00,39.64,39.69,39.36,39.41,2472732.0,34.9298,34.9738,34.683,34.7271,2472732.0
2020-02-28 10:00:00,39.41,39.54,39.35,39.47,2386773.0,34.7271,34.8416,34.6742,34.78,2386773.0
2020-02-28 10:10:00,39.47,39.65,39.39,39.63,1791423.0,34.78,34.9386,34.7095,34.921,1791423.0
2020-02-28 10:20:00,39.63,39.68,39.48,39.49,1656112.0,34.921,34.965,34.7888,34.7976,1656112.0
2020-02-28 10:30:00,39.49,39.72,39.48,39.66,1251627.0,34.7976,35.0003,34.7888,34.9474,1251627.0
2020-02-28 10:40:00,39.67,39.74,39.61,39.64,779145.0,34.9562,35.0179,34.9033,34.9298,779145.0
2020-02-28 10:50:00,39.64,39.81,39.62,39.79,592002.0,34.9298,35.0796,34.9121,35.0619,592002.0
2020-02-28 11:00:00,39.8,39.84,39.66,39.7,795029.0,35.0708,35.106,34.9474,34.9826,795029.0
2020-02-28 11:10:00,39.69,39.87,39.68,39.85,775780.0,34.9738,35.1324,34.965,35.1148,775780.0
2020-02-28 11:20:00,39.84,39.96,39.81,39.96,522668.0,35.106,35.2117,35.0796,35.2117,522668.0
2020-02-28 11:30:00,39.97,40.15,39.94,40.14,1377311.0,35.2206,35.3792,35.1941,35.3704,1377311.0
2020-02-28 11:40:00,40.14,40.32,40.08,40.12,1352918.0,35.3704,35.529,35.3175,35.3527,1352918.0
2020-02-28 11:50:00,40.13,40.16,39.97,40.07,1091311.0,35.3615,35.388,35.2206,35.3087,1091311.0
2020-02-28 12:00:00,40.07,40.07,39.93,39.99,633883.0,35.3087,35.3087,35.1853,35.2382,633883.0
2020-02-28 12:10:00,40.0,40.08,39.98,40.07,445374.0,35.247,35.3175,35.2294,35.3087,445374.0
2020-02-28 12:20:00,40.07,40.14,40.03,40.12,678343.0,35.3087,35.3704,35.2734,35.3527,678343.0
2020-02-28 12:30:00,40.12,40.19,40.07,40.14,1151856.0,35.3527,35.4144,35.3087,35.3704,1151856.0
2020-02-28 12:40:00,40.14,40.19,40.0,40.05,1062952.0,35.3704,35.4144,35.247,35.291,1062952.0
2020-02-28 12:50:00,40.05,40.14,40.03,40.13,614385.0,35.291,35.3704,35.2734,35.3615,614385.0
2020-02-28 13:00:00,40.13,40.17,40.08,40.13,522383.0,35.3615,35.3968,35.3175,35.3615,522383.0
2020-02-28 13:10:00,40.13,40.14,39.94,40.08,1985307.0,35.3615,35.3704,35.1941,35.3175,1985307.0
2020-02-28 13:20:00,40.09,40.1,39.94,39.95,2261785.0,35.3263,35.3351,35.1941,35.2029,2261785.0
2020-02-28 13:30:00,39.95,39.96,39.87,39.89,1042439.0,35.2029,35.2117,35.1324,35.1501,1042439.0
2020-02-28 13:40:00,39.88,39.88,39.72,39.8,741299.0,35.1412,35.1412,35.0003,35.0708,741299.0
2020-02-28 13:50:00,39.81,39.81,39.7,39.75,615567.0,35.0796,35.0796,34.9826,35.0267,615567.0
2020-02-28 14:00:00,39.75,39.77,39.68,39.7,502586.0,35.0267,35.0443,34.965,34.9826,502586.0
2020-02-28 14:10:00,39.7,39.84,39.69,39.81,1093615.0,34.9826,35.106,34.9738,35.0796,1093615.0
2020-02-28 14:20:00,39.81,39.96,39.76,39.95,1178796.0,35.0796,35.2117,35.0355,35.2029,1178796.0
2020-02-28 14:30:00,39.95,40.19,39.91,40.02,1657163.0,35.2029,35.4144,35.1677,35.2646,1657163.0
2020-02-28 14:40:00,40.02,40.29,40.02,40.18,934929.0,35.2646,35.5025,35.2646,35.4056,934929.0
2020-02-28 14:50:00,40.18,40.25,40.1,40.15,849591.0,35.4056,35.4673,35.3351,35.3792,849591.0
2020-02-28 15:00:00,40.15,40.22,39.99,40.11,583539.0,35.3792,35.4408,35.2382,35.3439,583539.0
2020-02-28 15:10:00,40.1,40.39,40.07,40.34,978109.0,35.3351,35.5906,35.3087,35.5466,978109.0
2020-02-28 15:20:00,40.34,40.39,40.2,40.21,850893.0,35.5466,35.5906,35.4232,35.432,850893.0
2020-02-28 15:30:00,40.2,40.35,40.19,40.32,1013137.0,35.4232,35.5554,35.4144,35.529,1013137.0
2020-02-28 15:40:00,40.32,40.34,40.15,40.29,1604204.0,35.529,35.5466,35.3792,35.5025,1604204.0
2020-02-28 15:50:00,40.29,40.7,40.21,40.69,4908521.0,35.5025,35.8638,35.432,35.855,4908521.0
2020-03-02 09:30:00,40.65,40.77,40.55,40.55,2752945.0,35.8198,35.9255,35.7316,35.7316,2752945.0
2020-03-02 09:40:00,40.55,40.73,40.54,40.65,2468086.0,35.7316,35.8902,35.7228,35.8198,2468086.0
2020-03-02 09:50:00,40.65,40.7,40.55,40.57,2135367.0,35.8198,35.8638,35.7316,35.7493,2135367.0
2020-03-02 10:00:00,40.57,40.6,40.47,40.51,1303196.0,35.7493,35.7757,35.6611,35.6964,1303196.0
2020-03-02 10:10:00,40.51,40.68,40.5,40.59,1284072.0,35.6964,35.8462,35.6876,35.7669,1284072.0
2020-03-02 10:20:00,40.59,40.6,40.5,40.57,1514345.0,35.7669,35.7757,35.6876,35.7493,1514345.0
2020-03-02 10:30:00,40.57,40.64,40.48,40.63,1315218.0,35.7493,35.8109,35.67,35.8021,1315218.0
2020-03-02 10:40:00,40.63,40.67,40.58,40.66,745380.0,35.8021,35.8374,35.7581,35.8286,745380.0
2020-03-02 10:50:00,40.65,40.72,40.62,40.64,1288990.0,35.8198,35.8814,35.7933,35.8109,1288990.0
2020-03-02 11:00:00,40.63,40.66,40.49,40.52,2789675.0,35.8021,35.8286,35.6788,35.7052,2789675.0
2020-03-02 11:10:00,40.52,40.77,40.51,40.73,2347006.0,35.7052,35.9255,35.6964,35.8902,2347006.0
2020-03-02 11:20:00,40.73,40.83,40.72,40.79,1594269.0,35.8902,35.9784,35.8814,35.9431,1594269.0
2020-03-02 11:30:00,40.8,40.88,40.73,40.87,955948.0,35.9519,36.0224,35.8902,36.0136,955948.0
2020-03-02 11:40:00,40.87,40.87,40.79,40.85,812796.0,36.0136,36.0136,35.9431,35.996,812796.0
2020-03-02 11:50:00,40.86,40.95,40.85,40.94,1161175.0,36.0048,36.0841,35.996,36.0753,1161175.0
2020-03-02 12:00:00,40.93,41.0,40.88,40.89,781617.0,36.0665,36.1282,36.0224,36.0312,781617.0
2020-03-02 12:10:00,40.89,40.9,40.83,40.86,1015057.0,36.0312,36.04,35.9784,36.0048,1015057.0
2020-03-02 12:20:00,40.86,40.88,40.79,40.85,503721.0,36.0048,36.0224,35.9431,35.996,503721.0
2020-03-02 12:30:00,40.84,40.91,40.82,40.88,334956.0,35.9872,36.0489,35.9696,36.0224,334956.0
2020-03-02 12:40:00,40.89,40.91,40.82,40.88,530919.0,36.0312,36.0489,35.9696,36.0224,530919.0
2020-03-02 12:50:00,40.88,40.92,40.85,40.9,345394.0,36.0224,36.0577,35.996,36.04,345394.0
2020-03-02 13:00:00,40.9,40.92,40.79,40.81,630673.0,36.04,36.0577,35.9431,35.9607,630673.0
2020-03-02 13:10:00,40.8,40.84,40.78,40.79,238232.0,35.9519,35.9872,35.9343,35.9431,238232.0
2020-03-02 13:20:00,40.79,40.81,40.74,40.79,439379.0,35.9431,35.9607,35.8991,35.9431,439379.0
2020-03-02 13:30:00,40.8,40.84,40.75,40.84,685645.0,35.9519,35.9872,35.9079,35.9872,685645.0
2020-03-02 13:40:00,40.84,40.86,40.79,40.79,492700.0,35.9872,36.0048,35.9431,35.9431,492700.0
2020-03-02 13:50:00,40.78,40.89,40.76,40.89,561939.0,35.9343,36.0312,35.9167,36.0312,561939.0
2020-03-02 14:00:00,40.88,40.91,40.84,40.91,254900.0,36.0224,36.0489,35.9872,36.0489,254900.0
2020-03-02 14:10:00,40.91,40.91,40.81,40.81,575764.0,36.0489,36.0489,35.9607,35.9607,575764.0
2020-03-02 14:20:00,40.82,40.84,40.74,40.76,601478.0,35.9696,35.9872,35.8991,35.9167,601478.0
2020-03-02 14:30:00,40.77,40.78,40.65,40.66,1086734.0,35.9255,35.9343,35.8198,35.8286,1086734.0
2020-03-02 14:40:00,40.66,40.74,40.62,40.73,870710.0,35.8286,35.8991,35.7933,35.8902,870710.0
2020-03-02 14:50:00,40.73,40.76,40.63,40.67,678618.0,35.8902,35.9167,35.8021,35.8374,678618.0
2020-03-02 15:00:00,40.67,40.78,40.65,40.74,829098.0,35.8374,35.9343,35.8198,35.8991,829098.0
2020-03-02 15:10:00,40.73,40.81,40.7,40.76,633205.0,35.8902,35.9607,35.8638,35.9167,633205.0
2020-03-02 15:20:00,40.76,40.94,40.74,40.93,805306.0,35.9167,36.0753,35.8991,36.0665,805306.0
2020-03-02 15:30:00,40.93,40.94,40.85,40.91,1188883.0,36.0665,36.0753,35.996,36.0489,1188883.0
2020-03-02 15:40:00,40.91,40.99,40.86,40.96,1802860.0,36.0489,36.1194,36.0048,36.0929,1802860.0
2020-03-02 15:50:00,40.96,41.08,40.91,41.07,3250070.0,36.0929,36.1987,36.0489,36.1898,3250070.0
2020-03-03 09:30:00,40.98,41.03,40.76,40.83,1568486.0,36.1105,36.1546,35.9167,35.9784,1568486.0
2020-03-03 09:40:00,40.83,40.85,40.77,40.8,659404.0,35.9784,35.996,35.9255,35.9519,659404.0
2020-03-03 09:50:00,40.8,40.9,40.75,40.89,732278.0,35.9519,36.04,35.9079,36.0312,732278.0
2020-03-03 10:00:00,40.88,41.59,40.88,41.31,6561781.0,36.0224,36.6481,36.0224,36.4013,6561781.0
2020-03-03 10:10:00,41.31,41.39,41.11,41.22,2665683.0,36.4013,36.4718,36.2251,36.322,2665683.0
2020-03-03 10:20:00,41.23,41.37,41.22,41.27,1819352.0,36.3308,36.4542,36.322,36.3661,1819352.0
2020-03-03 10:30:00,41.27,41.38,41.25,41.36,1641130.0,36.3661,36.463,36.3485,36.4454,1641130.0
2020-03-03 10:40:00,41.35,41.44,41.32,41.34,1354712.0,36.4366,36.5159,36.4101,36.4278,1354712.0
2020-03-03 10:50:00,41.34,41.45,41.31,41.43,1318647.0,36.4278,36.5247,36.4013,36.5071,1318647.0
2020-03-03 11:00:00,41.42,41.46,41.23,41.25,2668210.0,36.4983,36.5335,36.3308,36.3485,2668210.0
2020-03-03 11:10:00,41.25,41.25,41.07,41.08,2580047.0,36.3485,36.3485,36.1898,36.1987,2580047.0
2020-03-03 11:20:00,41.08,41.1,40.91,40.94,1938610.0,36.1987,36.2163,36.0489,36.0753,1938610.0
2020-03-03 11:30:00,40.94,41.05,40.89,41.03,1880426.0,36.0753,36.1722,36.0312,36.1546,1880426.0
2020-03-03 11:40:00,41.03,41.05,40.93,40.93,818610.0,36.1546,36.1722,36.0665,36.0665,818610.0
2020-03-03 11:50:00,40.93,41.1,40.92,41.08,856338.0,36.0665,36.2163,36.0577,36.1987,856338.0
2020-03-03 12:00:00,41.08,41.14,41.0,41.11,496773.0,36.1987,36.2515,36.1282,36.2251,496773.0
2020-03-03 12:10:00,41.11,41.14,41.03,41.05,731236.0,36.2251,36.2515,36.1546,36.1722,731236.0
2020-03-03 12:20:00,41.05,41.09,41.02,41.05,783667.0,36.1722,36.2075,36.1458,36.1722,783667.0
2020-03-03 12:30:00,41.05,41.06,41.0,41.05,607403.0,36.1722,36.181,36.1282,36.1722,607403.0
2020-03-03 12:40:00,41.05,41.1,41.02,41.07,465137.0,36.1722,36.2163,36.1458,36.1898,465137.0
2020-03-03 12:50:00,41.07,41.07,40.98,41.01,400526.0,36.1898,36.1898,36.1105,36.137,400526.0
2020-03-03 13:00:00,41.0,41.0,40.93,40.96,699261.0,36.1282,36.1282,36.0665,36.0929,699261.0
2020-03-03 13:10:00,40.96,40.98,40.87,40.89,842053.0,36.0929,36.1105,36.0136,36.0312,842053.0
2020-03-03 13:20:00,40.89,40.91,40.77,40.85,1099331.0,36.0312,36.0489,35.9255,35.996,1099331.0
2020-03-03 13:30:00,40.84,40.89,40.8,40.85,659359.0,35.9872,36.0312,35.9519,35.996,659359.0
2020-03-03 13:40:00,40.84,40.85,40.73,40.75,1745123.0,35.9872,35.996,35.8902,35.9079,1745123.0
2020-03-03 13:50:00,40.75,40.79,40.71,40.72,619133.0,35.9079,35.9431,35.8726,35.8814,619133.0
2020-03-03 14:00:00,40.72,40.75,40.59,40.61,1258122.0,35.8814,35.9079,35.7669,35.7845,1258122.0
2020-03-03 14:10:00,40.6,40.73,40.58,40.61,2249268.0,35.7757,35.8902,35.7581,35.7845,2249268.0
2020-03-03 14:20:00,40.61,40.78,40.59,40.76,1827768.0,35.7845,35.9343,35.7669,35.9167,1827768.0
2020-03-03 14:30:00,40.76,40.81,40.71,40.72,922063.0,35.9167,35.9607,35.8726,35.8814,922063.0
2020-03-03 14:40:00,40.73,40.87,40.7,40.87,682475.0,35.8902,36.0136,35.8638,36.0136,682475.0
2020-03-03 14:50:00,40.87,40.92,40.79,40.86,627243.0,36.0136,36.0577,35.9431,36.0048,627243.0
2020-03-03 15:00:00,40.86,41.0,40.83,40.91,751727.0,36.0048,36.1282,35.9784,36.0489,751727.0
2020-03-03 15:10:00,40.92,41.04,40.91,41.0,641627.0,36.0577,36.1634,36.0489,36.1282,641627.0
2020-03-03 15:20:00,41.01,41.02,40.86,41.0,788332.0,36.137,36.1458,36.0048,36.1282,788332.0
2020-03-03 15:30:00,41.01,41.02,40.82,40.84,1271841.0,36.137,36.1458,35.9696,35.9872,1271841.0
2020-03-03 15:40:00,40.84,41.01,40.81,40.89,1493554.0,35.9872,36.137,35.9607,36.0312,1493554.0
2020-03-03 15:50:00,40.88,41.0,40.81,40.82,1849443.0,36.0224,36.1282,35.9607,35.9696,1849443.0
2020-03-04 09:30:00,41.16,41.23,41.04,41.06,1772804.0,36.2692,36.3308,36.1634,36.181,1772804.0
2020-03-04 09:40:00,41.06,41.11,41.03,41.04,1212379.0,36.181,36.2251,36.1546,36.1634,1212379.0
2020-03-04 09:50:00,41.04,41.1,41.03,41.09,1015256.0,36.1634,36.2163,36.1546,36.2075,1015256.0
2020-03-04 10:00:00,41.09,41.21,41.06,41.17,1882484.0,36.2075,36.3132,36.181,36.278,1882484.0
2020-03-04 10:10:00,41.18,41.24,41.15,41.23,949084.0,36.2868,36.3396,36.2603,36.3308,949084.0
2020-03-04 10:20:00,41.22,41.26,41.19,41.2,551537.0,36.322,36.3573,36.2956,36.3044,551537.0
2020-03-04 10:30:00,41.2,41.21,41.11,41.14,1032924.0,36.3044,36.3132,36.2251,36.2515,1032924.0
2020-03-04 10:40:00,41.14,41.18,41.1,41.15,553545.0,36.2515,36.2868,36.2163,36.2603,553545.0
2020-03-04 10:50:00,41.15,41.16,41.09,41.1,503561.0,36.2603,36.2692,36.2075,36.2163,503561.0
2020-03-04 11:00:00,41.11,41.14,41.06,41.09,573992.0,36.2251,36.2515,36.181,36.2075,573992.0
2020-03-04 11:10:00,41.09,41.1,41.06,41.09,819173.0,36.2075,36.2163,36.181,36.2075,819173.0
2020-03-04 11:20:00,41.09,41.11,41.05,41.09,460613.0,36.2075,36.2251,36.1722,36.2075,460613.0
2020-03-04 11:30:00,41.09,41.1,41.03,41.04,572446.0,36.2075,36.2163,36.1546,36.1634,572446.0
2020-03-04 11:40:00,41.03,41.06,41.0,41.0,707072.0,36.1546,36.181,36.1282,36.1282,707072.0
2020-03-04 11:50:00,41.01,41.05,41.0,41.02,606629.0,36.137,36.1722,36.1282,36.1458,606629.0
2020-03-04 12:00:00,41.03,41.06,41.02,41.05,380391.0,36.1546,36.181,36.1458,36.1722,380391.0
2020-03-04 12:10:00,41.05,41.1,41.03,41.08,390368.0,36.1722,36.2163,36.1546,36.1987,390368.0
2020-03-04 12:20:00,41.08,41.12,41.05,41.11,282314.0,36.1987,36.2339,36.1722,36.2251,282314.0
2020-03-04 12:30:00,41.11,41.13,41.08,41.09,414184.0,36.2251,36.2427,36.1987,36.2075,414184.0
2020-03-04 12:40:00,41.09,41.13,41.07,41.13,327661.0,36.2075,36.2427,36.1898,36.2427,327661.0
2020-03-04 12:50:00,41.12,41.15,41.11,41.15,506008.0,36.2339,36.2603,36.2251,36.2603,506008.0
2020-03-04 13:00:00,41.15,41.19,41.14,41.15,482181.0,36.2603,36.2956,36.2515,36.2603,482181.0
2020-03-04 13:10:00,41.15,41.18,41.12,41.18,430659.0,36.2603,36.2868,36.2339,36.2868,430659.0
2020-03-04 13:20:00,41.18,41.2,41.16,41.18,306743.0,36.2868,36.3044,36.2692,36.2868,306743.0
2020-03-04 13:30:00,41.19,41.21,41.16,41.16,479024.0,36.2956,36.3132,36.2692,36.2692,479024.0
2020-03-04 13:40:00,41.16,41.21,41.16,41.21,739359.0,36.2692,36.3132,36.2692,36.3132,739359.0
2020-03-04 13:50:00,41.21,41.24,41.2,41.23,323668.0,36.3132,36.3396,36.3044,36.3308,323668.0
2020-03-04 14:00:00,41.23,41.25,41.18,41.21,589107.0,36.3308,36.3485,36.2868,36.3132,589107.0
2020-03-04 14:10:00,41.21,41.24,41.2,41.23,185117.0,36.3132,36.3396,36.3044,36.3308,185117.0
2020-03-04 14:20:00,41.23,41.25,41.2,41.24,434755.0,36.3308,36.3485,36.3044,36.3396,434755.0
2020-03-04 14:30:00,41.24,41.26,41.22,41.22,233838.0,36.3396,36.3573,36.322,36.322,233838.0
2020-03-04 14:40:00,41.23,41.24,41.18,41.2,285028.0,36.3308,36.3396,36.2868,36.3044,285028.0
2020-03-04 14:50:00,41.21,41.22,41.16,41.18,387955.0,36.3132,36.322,36.2692,36.2868,387955.0
2020-03-04 15:00:00,41.17,41.22,41.16,41.17,409155.0,36.278,36.322,36.2692,36.278,409155.0
2020-03-04 15:10:00,41.18,41.22,41.16,41.18,528897.0,36.2868,36.322,36.2692,36.2868,528897.0
2020-03-04 15:20:00,41.19,41.26,41.17,41.25,748512.0,36.2956,36.3573,36.278,36.3485,748512.0
2020-03-04 15:30:00,41.25,41.29,41.21,41.25,1081807.0,36.3485,36.3837,36.3132,36.3485,1081807.0
2020-03-04 15:40:00,41.25,41.26,41.15,41.15,1179218.0,36.3485,36.3573,36.2603,36.2603,1179218.0
2020-03-04 15:50:00,41.16,41.31,41.15,41.26,2832078.0,36.2692,36.4013,36.2603,36.3573,2832078.0
2020-03-05 09:30:00,41.41,41.54,41.38,41.52,2631898.0,36.4894,36.604,36.463,36.5864,2631898.0
2020-03-05 09:40:00,41.53,41.54,41.44,41.45,1330036.0,36.5952,36.604,36.5159,36.5247,1330036.0
2020-03-05 09:50:00,41.45,41.47,41.35,41.41,3793018.0,36.5247,36.5423,36.4366,36.4894,3793018.0
2020-03-05 10:00:00,41.4,41.43,41.35,41.37,846697.0,36.4806,36.5071,36.4366,36.4542,846697.0
2020-03-05 10:10:00,41.36,41.46,41.36,41.46,792949.0,36.4454,36.5335,36.4454,36.5335,792949.0
2020-03-05 10:20:00,41.46,41.5,41.41,41.41,793043.0,36.5335,36.5688,36.4894,36.4894,793043.0
2020-03-05 10:30:00,41.41,41.44,41.36,41.37,375540.0,36.4894,36.5159,36.4454,36.4542,375540.0
2020-03-05 10:40:00,41.36,41.4,41.33,41.38,581334.0,36.4454,36.4806,36.419,36.463,581334.0
2020-03-05 10:50:00,41.38,41.43,41.36,41.39,443517.0,36.463,36.5071,36.4454,36.4718,443517.0
2020-03-05 11:00:00,41.39,41.46,41.37,41.46,612550.0,36.4718,36.5335,36.4542,36.5335,612550.0
2020-03-05 11:10:00,41.46,41.5,41.44,41.48,299965.0,36.5335,36.5688,36.5159,36.5511,299965.0
2020-03-05 11:20:00,41.48,41.49,41.42,41.47,743857.0,36.5511,36.5599,36.4983,36.5423,743857.0
2020-03-05 11:30:00,41.46,41.49,41.42,41.43,667910.0,36.5335,36.5599,36.4983,36.5071,667910.0
2020-03-05 11:40:00,41.43,41.45,41.41,41.44,457895.0,36.5071,36.5247,36.4894,36.5159,457895.0
2020-03-05 11:50:00,41.44,41.46,41.39,41.41,286248.0,36.5159,36.5335,36.4718,36.4894,286248.0
2020-03-05 12:00:00,41.41,41.42,41.33,41.34,565276.0,36.4894,36.4983,36.419,36.4278,565276.0
2020-03-05 12:10:00,41.34,41.37,41.32,41.34,504055.0,36.4278,36.4542,36.4101,36.4278,504055.0
2020-03-05 12:20:00,41.34,41.39,41.33,41.37,408091.0,36.4278,36.4718,36.419,36.4542,408091.0
2020-03-05 12:30:00,41.37,41.4,41.31,41.32,295293.0,36.4542,36.4806,36.4013,36.4101,295293.0
2020-03-05 12:40:00,41.31,41.32,41.23,41.3,1437205.0,36.4013,36.4101,36.3308,36.3925,1437205.0
2020-03-05 12:50:00,41.3,41.31,41.25,41.26,761673.0,36.3925,36.4013,36.3485,36.3573,761673.0
2020-03-05 13:00:00,41.26,41.3,41.24,41.25,544972.0,36.3573,36.3925,36.3396,36.3485,544972.0
2020-03-05 13:10:00,41.25,41.25,41.2,41.22,422481.0,36.3485,36.3485,36.3044,36.322,422481.0
2020-03-05 13:20:00,41.22,41.29,41.21,41.29,462838.0,36.322,36.3837,36.3132,36.3837,462838.0
2020-03-05 13:30:00,41.29,41.32,41.26,41.27,353535.0,36.3837,36.4101,36.3573,36.3661,353535.0
2020-03-05 13:40:00,41.26,41.33,41.24,41.32,498807.0,36.3573,36.419,36.3396,36.4101,498807.0
2020-03-05 13:50:00,41.32,41.34,41.27,41.33,385494.0,36.4101,36.4278,36.3661,36.419,385494.0
2020-03-05 14:00:00,41.33,41.33,41.26,41.31,320840.0,36.419,36.419,36.3573,36.4013,320840.0
2020-03-05 14:10:00,41.31,41.34,41.25,41.27,442846.0,36.4013,36.4278,36.3485,36.3661,442846.0
2020-03-05 14:20:00,41.27,41.28,41.19,41.22,557118.0,36.3661,36.3749,36.2956,36.322,557118.0
2020-03-05 14:30:00,41.22,41.24,41.17,41.23,593055.0,36.322,36.3396,36.278,36.3308,593055.0
2020-03-05 14:40:00,41.23,41.24,41.06,41.09,1325761.0,36.3308,36.3396,36.181,36.2075,1325761.0
2020-03-05 14:50:00,41.09,41.14,41.03,41.08,1607325.0,36.2075,36.2515,36.1546,36.1987,1607325.0
2020-03-05 15:00:00,41.09,41.09,40.98,41.02,1360217.0,36.2075,36.2075,36.1105,36.1458,1360217.0
2020-03-05 15:10:00,41.02,41.03,40.97,40.99,1274945.0,36.1458,36.1546,36.1017,36.1194,1274945.0
2020-03-05 15:20:00,40.99,41.06,40.97,41.02,1155355.0,36.1194,36.181,36.1017,36.1458,1155355.0
2020-03-05 15:30:00,41.02,41.11,40.99,41.02,1055248.0,36.1458,36.2251,36.1194,36.1458,1055248.0
2020-03-05 15:40:00,41.03,41.17,40.99,41.15,1579782.0,36.1546,36.278,36.1194,36.2603,1579782.0
2020-03-05 15:50:00,41.15,41.2,41.0,41.1,3749632.0,36.2603,36.3044,36.1282,36.2163,3749632.0
2020-03-06 09:30:00,40.26,40.39,40.25,40.38,2264399.0,35.4761,35.5906,35.4673,35.5818,2264399.0
2020-03-06 09:40:00,40.37,40.38,40.23,40.23,1255349.0,35.573,35.5818,35.4497,35.4497,1255349.0
2020-03-06 09:50:00,40.24,40.25,40.1,40.18,1431584.0,35.4585,35.4673,35.3351,35.4056,1431584.0
2020-03-06 10:00:00,40.19,40.27,40.17,40.21,1769647.0,35.4144,35.4849,35.3968,35.432,1769647.0
2020-03-06 10:10:00,40.21,40.34,40.19,40.28,942471.0,35.432,35.5466,35.4144,35.4937,942471.0
2020-03-06 10:20:00,40.27,40.39,40.22,40.38,1505775.0,35.4849,35.5906,35.4408,35.5818,1505775.0
2020-03-06 10:30:00,40.38,40.42,40.28,40.3,1483363.0,35.5818,35.6171,35.4937,35.5113,1483363.0
2020-03-06 10:40:00,40.31,40.34,40.27,40.34,1074000.0,35.5202,35.5466,35.4849,35.5466,1074000.0
2020-03-06 10:50:00,40.34,40.38,40.29,40.36,753311.0,35.5466,35.5818,35.5025,35.5642,753311.0
2020-03-06 11:00:00,40.36,40.37,40.18,40.2,812437.0,35.5642,35.573,35.4056,35.4232,812437.0
2020-03-06 11:10:00,40.2,40.24,40.17,40.22,535357.0,35.4232,35.4585,35.3968,35.4408,535357.0
2020-03-06 11:20:00,40.22,40.24,40.14,40.17,505083.0,35.4408,35.4585,35.3704,35.3968,505083.0
2020-03-06 11:30:00,40.17,40.25,40.17,40.23,410018.0,35.3968,35.4673,35.3968,35.4497,410018.0
2020-03-06 11:40:00,40.22,40.23,40.13,40.14,314981.0,35.4408,35.4497,35.3615,35.3704,314981.0
2020-03-06 11:50:00,40.13,40.15,40.08,40.13,1115918.0,35.3615,35.3792,35.3175,35.3615,1115918.0
2020-03-06 12:00:00,40.12,40.13,40.07,40.09,439419.0,35.3527,35.3615,35.3087,35.3263,439419.0
2020-03-06 12:10:00,40.09,40.11,40.05,40.09,990072.0,35.3263,35.3439,35.291,35.3263,990072.0
2020-03-06 12:20:00,40.09,40.13,40.07,40.08,782269.0,35.3263,35.3615,35.3087,35.3175,782269.0
2020-03-06 12:30:00,40.08,40.17,40.08,40.14,1258373.0,35.3175,35.3968,35.3175,35.3704,1258373.0
2020-03-06 12:40:00,40.14,40.17,40.12,40.14,822812.0,35.3704,35.3968,35.3527,35.3704,822812.0
2020-03-06 12:50:00,40.14,40.14,40.09,40.09,345670.0,35.3704,35.3704,35.3263,35.3263,345670.0
2020-03-06 13:00:00,40.1,40.14,40.09,40.11,686589.0,35.3351,35.3704,35.3263,35.3439,686589.0
2020-03-06 13:10:00,40.12,40.13,40.06,40.07,573118.0,35.3527,35.3615,35.2999,35.3087,573118.0
2020-03-06 13:20:00,40.07,40.14,40.06,40.11,789203.0,35.3087,35.3704,35.2999,35.3439,789203.0
2020-03-06 13:30:00,40.1,40.14,40.06,40.08,793759.0,35.3351,35.3704,35.2999,35.3175,793759.0
2020-03-06 13:40:00,40.07,40.09,39.99,40.0,569310.0,35.3087,35.3263,35.2382,35.247,569310.0
2020-03-06 13:50:00,40.0,40.02,39.95,39.98,846348.0,35.247,35.2646,35.2029,35.2294,846348.0
2020-03-06 14:00:00,39.98,40.0,39.92,39.98,689815.0,35.2294,35.247,35.1765,35.2294,689815.0
2020-03-06 14:10:00,39.98,40.0,39.94,39.98,458344.0,35.2294,35.247,35.1941,35.2294,458344.0
2020-03-06 14:20:00,39.98,40.04,39.97,40.0,629057.0,35.2294,35.2822,35.2206,35.247,629057.0
2020-03-06 14:30:00,40.0,40.01,39.89,39.91,399031.0,35.247,35.2558,35.1501,35.1677,399031.0
2020-03-06 14:40:00,39.91,39.97,39.88,39.9,920387.0,35.1677,35.2206,35.1412,35.1589,920387.0
2020-03-06 14:50:00,39.91,39.98,39.89,39.95,671604.0,35.1677,35.2294,35.1501,35.2029,671604.0
2020-03-06 15:00:00,39.94,39.96,39.88,39.91,661582.0,35.1941,35.2117,35.1412,35.1677,661582.0
2020-03-06 15:10:00,39.91,40.05,39.9,40.05,1360911.0,35.1677,35.291,35.1589,35.291,1360911.0
2020-03-06 15:20:00,40.05,40.1,40.02,40.05,969417.0,35.291,35.3351,35.2646,35.291,969417.0
2020-03-06 15:30:00,40.04,40.22,40.03,40.09,1902478.0,35.2822,35.4408,35.2734,35.3263,1902478.0
2020-03-06 15:40:00,40.09,40.21,40.09,40.16,2251812.0,35.3263,35.432,35.3263,35.388,2251812.0
2020-03-06 15:50:00,40.16,40.35,40.15,40.25,4376939.0,35.388,35.5554,35.3792,35.4673,4376939.0
2020-03-09 09:30:00,38.24,38.36,38.16,38.35,799257.0,33.6961,33.8019,33.6256,33.7931,799257.0
2020-03-09 09:40:00,38.24,38.34,38.02,38.02,130271.0,33.6961,33.7842,33.5023,33.5023,130271.0
2020-03-09 09:50:00,38.06,38.68,38.01,38.55,1342743.0,33.5375,34.0838,33.4935,33.9693,1342743.0
2020-03-09 10:00:00,38.55,38.89,38.49,38.88,2112115.0,33.9693,34.2689,33.9164,34.2601,2112115.0
2020-03-09 10:10:00,38.88,38.9,38.71,38.81,2082233.0,34.2601,34.2777,34.1103,34.1984,2082233.0
2020-03-09 10:20:00,38.81,38.83,38.67,38.79,1802717.0,34.1984,34.216,34.075,34.1808,1802717.0
2020-03-09 10:30:00,38.79,38.82,38.64,38.72,1519184.0,34.1808,34.2072,34.0486,34.1191,1519184.0
2020-03-09 10:40:00,38.72,38.78,38.62,38.62,1094732.0,34.1191,34.172,34.031,34.031,1094732.0
2020-03-09 10:50:00,38.63,38.63,38.48,38.52,1639658.0,34.0398,34.0398,33.9076,33.9429,1639658.0
2020-03-09 11:00:00,38.52,38.57,38.46,38.5,1468974.0,33.9429,33.9869,33.89,33.9252,1468974.0
2020-03-09 11:10:00,38.5,38.63,38.48,38.61,1764595.0,33.9252,34.0398,33.9076,34.0222,1764595.0
2020-03-09 11:20:00,38.61,38.7,38.6,38.64,1849990.0,34.0222,34.1015,34.0133,34.0486,1849990.0
2020-03-09 11:30:00,38.64,38.81,38.53,38.8,1156384.0,34.0486,34.1984,33.9517,34.1896,1156384.0
2020-03-09 11:40:00,38.8,38.89,38.77,38.88,695927.0,34.1896,34.2689,34.1631,34.2601,695927.0
2020-03-09 11:50:00,38.88,38.91,38.83,38.84,642194.0,34.2601,34.2865,34.216,34.2248,642194.0
2020-03-09 12:00:00,38.83,39.08,38.8,39.02,1032572.0,34.216,34.4363,34.1896,34.3834,1032572.0
2020-03-09 12:10:00,39.02,39.05,38.88,38.91,1308205.0,34.3834,34.4099,34.2601,34.2865,1308205.0
2020-03-09 12:20:00,38.9,38.94,38.79,38.82,764856.0,34.2777,34.3129,34.1808,34.2072,764856.0
2020-03-09 12:30:00,38.82,38.84,38.66,38.8,893608.0,34.2072,34.2248,34.0662,34.1896,893608.0
2020-03-09 12:40:00,38.81,38.84,38.67,38.7,892911.0,34.1984,34.2248,34.075,34.1015,892911.0
2020-03-09 12:50:00,38.71,38.78,38.7,38.77,501357.0,34.1103,34.172,34.1015,34.1631,501357.0
2020-03-09 13:00:00,38.77,38.87,38.73,38.75,796709.0,34.1631,34.2513,34.1279,34.1455,796709.0
2020-03-09 13:10:00,38.75,38.81,38.71,38.72,678612.0,34.1455,34.1984,34.1103,34.1191,678612.0
2020-03-09 13:20:00,38.72,38.73,38.67,38.69,485595.0,34.1191,34.1279,34.075,34.0927,485595.0
2020-03-09 13:30:00,38.69,38.7,38.64,38.66,534395.0,34.0927,34.1015,34.0486,34.0662,534395.0
2020-03-09 13:40:00,38.65,38.69,38.55,38.58,1431991.0,34.0574,34.0927,33.9693,33.9957,1431991.0
2020-03-09 13:50:00,38.57,38.57,38.45,38.52,837516.0,33.9869,33.9869,33.8812,33.9429,837516.0
2020-03-09 14:00:00,38.52,38.56,38.39,38.41,981846.0,33.9429,33.9781,33.8283,33.8459,981846.0
2020-03-09 14:10:00,38.41,38.67,38.41,38.64,1279800.0,33.8459,34.075,33.8459,34.0486,1279800.0
2020-03-09 14:20:00,38.64,38.67,38.55,38.55,418542.0,34.0486,34.075,33.9693,33.9693,418542.0
2020-03-09 14:30:00,38.55,38.67,38.5,38.64,793353.0,33.9693,34.075,33.9252,34.0486,793353.0
2020-03-09 14:40:00,38.64,38.65,38.47,38.47,851183.0,34.0486,34.0574,33.8988,33.8988,851183.0
2020-03-09 14:50:00,38.47,38.7,38.47,38.65,1127197.0,33.8988,34.1015,33.8988,34.0574,1127197.0
2020-03-09 15:00:00,38.66,38.76,38.59,38.66,1082258.0,34.0662,34.1543,34.0045,34.0662,1082258.0
2020-03-09 15:10:00,38.66,38.74,38.61,38.67,795918.0,34.0662,34.1367,34.0222,34.075,795918.0
2020-03-09 15:20:00,38.66,38.82,38.61,38.77,1143500.0,34.0662,34.2072,34.0222,34.1631,1143500.0
2020-03-09 15:30:00,38.76,38.77,38.63,38.71,1637640.0,34.1543,34.1631,34.0398,34.1103,1637640.0
2020-03-09 15:40:00,38.72,38.81,38.69,38.75,2099020.0,34.1191,34.1984,34.0927,34.1455,2099020.0
2020-03-09 15:50:00,38.74,38.79,38.54,38.6,5303668.0,34.1367,34.1808,33.9605,34.0133,5303668.0
2020-03-10 09:30:00,39.98,40.05,39.76,39.8,1937221.0,35.2294,35.291,35.0355,35.0708,1937221.0
2020-03-10 09:40:00,39.79,39.8,39.67,39.73,928104.0,35.0619,35.0708,34.9562,35.0091,928104.0
2020-03-10 09:50:00,39.73,39.79,39.65,39.76,1028091.0,35.0091,35.0619,34.9386,35.0355,1028091.0
2020-03-10 10:00:00,39.77,39.97,39.73,39.96,623144.0,35.0443,35.2206,35.0091,35.2117,623144.0
2020-03-10 10:10:00,39.96,40.02,39.93,40.0,542646.0,35.2117,35.2646,35.1853,35.247,542646.0
2020-03-10 10:20:00,40.0,40.06,39.92,39.94,1294345.0,35.247,35.2999,35.1765,35.1941,1294345.0
2020-03-10 10:30:00,39.94,39.95,39.87,39.89,511557.0,35.1941,35.2029,35.1324,35.1501,511557.0
2020-03-10 10:40:00,39.89,39.9,39.69,39.69,697626.0,35.1501,35.1589,34.9738,34.9738,697626.0
2020-03-10 10:50:00,39.69,39.73,39.56,39.56,623111.0,34.9738,35.0091,34.8593,34.8593,623111.0
2020-03-10 11:00:00,39.57,39.69,39.51,39.66,729132.0,34.8681,34.9738,34.8152,34.9474,729132.0
2020-03-10 11:10:00,39.66,39.67,39.48,39.49,575609.0,34.9474,34.9562,34.7888,34.7976,575609.0
2020-03-10 11:20:00,39.5,39.53,39.34,39.41,686761.0,34.8064,34.8328,34.6654,34.7271,686761.0
2020-03-10 11:30:00,39.41,39.49,39.33,39.39,571059.0,34.7271,34.7976,34.6566,34.7095,571059.0
2020-03-10 11:40:00,39.39,39.53,39.32,39.48,1061781.0,34.7095,34.8328,34.6478,34.7888,1061781.0
2020-03-10 11:50:00,39.49,39.51,39.37,39.37,644428.0,34.7976,34.8152,34.6918,34.6918,644428.0
2020-03-10 12:00:00,39.38,39.55,39.37,39.44,1036204.0,34.7007,34.8505,34.6918,34.7535,1036204.0
2020-03-10 12:10:00,39.44,39.6,39.44,39.54,567007.0,34.7535,34.8945,34.7535,34.8416,567007.0
2020-03-10 12:20:00,39.54,39.54,39.38,39.4,406763.0,34.8416,34.8416,34.7007,34.7183,406763.0
2020-03-10 12:30:00,39.39,39.43,39.33,39.4,852228.0,34.7095,34.7447,34.6566,34.7183,852228.0
2020-03-10 12:40:00,39.4,39.49,39.35,39.44,413862.0,34.7183,34.7976,34.6742,34.7535,413862.0
2020-03-10 12:50:00,39.43,39.5,39.32,39.44,658725.0,34.7447,34.8064,34.6478,34.7535,658725.0
2020-03-10 13:00:00,39.44,39.49,39.36,39.49,738611.0,34.7535,34.7976,34.683,34.7976,738611.0
2020-03-10 13:10:00,39.49,39.58,39.43,39.54,462854.0,34.7976,34.8769,34.7447,34.8416,462854.0
2020-03-10 13:20:00,39.54,39.62,39.52,39.56,368105.0,34.8416,34.9121,34.824,34.8593,368105.0
2020-03-10 13:30:00,39.57,39.6,39.47,39.51,555279.0,34.8681,34.8945,34.78,34.8152,555279.0
2020-03-10 13:40:00,39.51,39.55,39.47,39.52,537497.0,34.8152,34.8505,34.78,34.824,537497.0
2020-03-10 13:50:00,39.52,39.57,39.49,39.54,885286.0,34.824,34.8681,34.7976,34.8416,885286.0
2020-03-10 14:00:00,39.53,39.6,39.47,39.58,577353.0,34.8328,34.8945,34.78,34.8769,577353.0
2020-03-10 14:10:00,39.58,39.68,39.56,39.68,472631.0,34.8769,34.965,34.8593,34.965,472631.0
2020-03-10 14:20:00,39.68,39.7,39.6,39.68,480640.0,34.965,34.9826,34.8945,34.965,480640.0
2020-03-10 14:30:00,39.68,39.77,39.66,39.7,906879.0,34.965,35.0443,34.9474,34.9826,906879.0
2020-03-10 14:40:00,39.7,39.85,39.69,39.84,1183139.0,34.9826,35.1148,34.9738,35.106,1183139.0
2020-03-10 14:50:00,39.84,39.85,39.76,39.84,977113.0,35.106,35.1148,35.0355,35.106,977113.0
2020-03-10 15:00:00,39.84,39.96,39.81,39.93,1010658.0,35.106,35.2117,35.0796,35.1853,1010658.0
2020-03-10 15:10:00,39.93,40.04,39.87,40.02,863513.0,35.1853,35.2822,35.1324,35.2646,863513.0
2020-03-10 15:20:00,40.02,40.05,39.9,39.91,1259726.0,35.2646,35.291,35.1589,35.1677,1259726.0
2020-03-10 15:30:00,39.9,40.15,39.87,40.15,2140656.0,35.1589,35.3792,35.1324,35.3792,2140656.0
2020-03-10 15:40:00,40.15,40.17,40.05,40.07,2265954.0,35.3792,35.3968,35.291,35.3087,2265954.0
2020-03-10 15:50:00,40.06,40.23,40.05,40.16,4646477.0,35.2999,35.4497,35.291,35.388,4646477.0
2020-03-11 09:30:00,39.09,39.17,39.04,39.1,1915266.0,34.4451,34.5156,34.4011,34.4539,1915266.0
2020-03-11 09:40:00,39.11,39.2,39.03,39.12,1647439.0,34.4627,34.542,34.3923,34.4716,1647439.0
2020-03-11 09:50:00,39.12,39.24,39.09,39.19,786967.0,34.4716,34.5773,34.4451,34.5332,786967.0
2020-03-11 10:00:00,39.19,39.31,39.13,39.27,1035802.0,34.5332,34.639,34.4804,34.6037,1035802.0
2020-03-11 10:10:00,39.27,39.28,39.19,39.23,472022.0,34.6037,34.6125,34.5332,34.5685,472022.0
2020-03-11 10:20:00,39.23,39.24,39.1,39.14,776890.0,34.5685,34.5773,34.4539,34.4892,776890.0
2020-03-11 10:30:00,39.14,39.22,39.11,39.15,1318292.0,34.4892,34.5597,34.4627,34.498,1318292.0
2020-03-11 10:40:00,39.14,39.21,39.11,39.11,1190708.0,34.4892,34.5509,34.4627,34.4627,1190708.0
2020-03-11 10:50:00,39.11,39.19,39.1,39.15,1049037.0,34.4627,34.5332,34.4539,34.498,1049037.0
2020-03-11 11:00:00,39.16,39.27,39.12,39.18,1577682.0,34.5068,34.6037,34.4716,34.5244,1577682.0
2020-03-11 11:10:00,39.18,39.19,39.12,39.13,943492.0,34.5244,34.5332,34.4716,34.4804,943492.0
2020-03-11 11:20:00,39.13,39.15,39.05,39.08,510154.0,34.4804,34.498,34.4099,34.4363,510154.0
2020-03-11 11:30:00,39.08,39.11,39.02,39.1,797105.0,34.4363,34.4627,34.3834,34.4539,797105.0
2020-03-11 11:40:00,39.1,39.13,39.03,39.09,631015.0,34.4539,34.4804,34.3923,34.4451,631015.0
2020-03-11 11:50:00,39.09,39.12,39.06,39.09,444885.0,34.4451,34.4716,34.4187,34.4451,444885.0
2020-03-11 12:00:00,39.09,39.18,39.06,39.16,393531.0,34.4451,34.5244,34.4187,34.5068,393531.0
2020-03-11 12:10:00,39.16,39.23,39.16,39.2,479269.0,34.5068,34.5685,34.5068,34.542,479269.0
2020-03-11 12:20:00,39.21,39.22,39.07,39.11,781636.0,34.5509,34.5597,34.4275,34.4627,781636.0
2020-03-11 12:30:00,39.11,39.13,39.04,39.05,537620.0,34.4627,34.4804,34.4011,34.4099,537620.0
2020-03-11 12:40:00,39.05,39.07,38.99,39.05,841547.0,34.4099,34.4275,34.357,34.4099,841547.0
2020-03-11 12:50:00,39.05,39.11,39.04,39.08,464682.0,34.4099,34.4627,34.4011,34.4363,464682.0
2020-03-11 13:00:00,39.08,39.08,38.97,38.98,1032466.0,34.4363,34.4363,34.3394,34.3482,1032466.0
2020-03-11 13:10:00,38.98,39.06,38.98,39.04,446128.0,34.3482,34.4187,34.3482,34.4011,446128.0
2020-03-11 13:20:00,39.04,39.12,39.04,39.12,431303.0,34.4011,34.4716,34.4011,34.4716,431303.0
2020-03-11 13:30:00,39.12,39.14,39.05,39.05,538585.0,34.4716,34.4892,34.4099,34.4099,538585.0
2020-03-11 13:40:00,39.05,39.08,38.97,39.05,505096.0,34.4099,34.4363,34.3394,34.4099,505096.0
2020-03-11 13:50:00,39.05,39.07,39.0,39.02,521718.0,34.4099,34.4275,34.3658,34.3834,521718.0
2020-03-11 14:00:00,39.03,39.06,38.92,38.94,685509.0,34.3923,34.4187,34.2953,34.3129,685509.0
2020-03-11 14:10:00,38.94,38.97,38.9,38.9,300279.0,34.3129,34.3394,34.2777,34.2777,300279.0
2020-03-11 14:20:00,38.91,38.92,38.85,38.87,900935.0,34.2865,34.2953,34.2336,34.2513,900935.0
2020-03-11 14:30:00,38.86,38.94,38.83,38.9,887328.0,34.2425,34.3129,34.216,34.2777,887328.0
2020-03-11 14:40:00,38.9,38.96,38.84,38.87,1172046.0,34.2777,34.3306,34.2248,34.2513,1172046.0
2020-03-11 14:50:00,38.87,38.9,38.83,38.85,729781.0,34.2513,34.2777,34.216,34.2336,729781.0
2020-03-11 15:00:00,38.86,38.87,38.79,38.83,1771012.0,34.2425,34.2513,34.1808,34.216,1771012.0
2020-03-11 15:10:00,38.84,38.85,38.75,38.78,1167148.0,34.2248,34.2336,34.1455,34.172,1167148.0
2020-03-11 15:20:00,38.79,38.79,38.67,38.75,921639.0,34.1808,34.1808,34.075,34.1455,921639.0
2020-03-11 15:30:00,38.76,38.96,38.74,38.95,2018844.0,34.1543,34.3306,34.1367,34.3218,2018844.0
2020-03-11 15:40:00,38.95,39.02,38.91,38.98,2334110.0,34.3218,34.3834,34.2865,34.3482,2334110.0
2020-03-11 15:50:00,38.98,38.98,38.8,38.8,4662075.0,34.3482,34.3482,34.1896,34.1896,4662075.0
2020-03-12 09:30:00,36.15,36.32,36.0,36.06,2168394.0,31.8545,32.0043,31.7223,31.7752,2168394.0
2020-03-12 09:40:00,36.06,36.06,36.06,36.06,0.0,31.7752,31.7752,31.7752,31.7752,0.0
2020-03-12 09:50:00,35.75,36.17,35.59,36.06,3479465.0,31.502,31.8721,31.361,31.7752,3479465.0
2020-03-12 10:00:00,36.04,36.15,35.83,35.86,2797098.0,31.7575,31.8545,31.5725,31.5989,2797098.0
2020-03-12 10:10:00,35.87,35.96,35.72,35.8,3172441.0,31.6077,31.687,31.4756,31.5461,3172441.0
2020-03-12 10:20:00,35.8,35.91,35.75,35.83,1453138.0,31.5461,31.643,31.502,31.5725,1453138.0
2020-03-12 10:30:00,35.83,36.01,35.73,35.88,1982179.0,31.5725,31.7311,31.4844,31.6165,1982179.0
2020-03-12 10:40:00,35.88,35.96,35.83,35.92,1385206.0,31.6165,31.687,31.5725,31.6518,1385206.0
2020-03-12 10:50:00,35.91,36.19,35.9,36.12,1657903.0,31.643,31.8897,31.6342,31.828,1657903.0
2020-03-12 11:00:00,36.12,36.13,35.77,35.82,1852300.0,31.828,31.8368,31.5196,31.5637,1852300.0
2020-03-12 11:10:00,35.81,35.85,35.67,35.72,1254732.0,31.5549,31.5901,31.4315,31.4756,1254732.0
2020-03-12 11:20:00,35.72,35.77,35.65,35.68,1017575.0,31.4756,31.5196,31.4139,31.4403,1017575.0
2020-03-12 11:30:00,35.68,35.76,35.59,35.59,944698.0,31.4403,31.5108,31.361,31.361,944698.0
2020-03-12 11:40:00,35.58,35.6,35.48,35.53,933072.0,31.3522,31.3698,31.2641,31.3081,933072.0
2020-03-12 11:50:00,35.52,35.66,35.39,35.57,982404.0,31.2993,31.4227,31.1848,31.3434,982404.0
2020-03-12 12:00:00,35.55,35.6,35.42,35.42,1256236.0,31.3258,31.3698,31.2112,31.2112,1256236.0
2020-03-12 12:10:00,35.42,35.59,35.3,35.52,2001363.0,31.2112,31.361,31.1055,31.2993,2001363.0
2020-03-12 12:20:00,35.52,35.65,35.49,35.62,1874698.0,31.2993,31.4139,31.2729,31.3874,1874698.0
2020-03-12 12:30:00,35.62,35.64,35.56,35.6,979004.0,31.3874,31.4051,31.3346,31.3698,979004.0
2020-03-12 12:40:00,35.61,35.61,35.36,35.36,858300.0,31.3786,31.3786,31.1583,31.1583,858300.0
2020-03-12 12:50:00,35.36,36.22,35.36,36.18,3497942.0,31.1583,31.9161,31.1583,31.8809,3497942.0
2020-03-12 13:00:00,36.17,36.52,36.13,36.37,2807339.0,31.8721,32.1805,31.8368,32.0483,2807339.0
2020-03-12 13:10:00,36.36,36.45,35.79,35.84,2918110.0,32.0395,32.1188,31.5372,31.5813,2918110.0
2020-03-12 13:20:00,35.85,35.95,35.77,35.86,1203967.0,31.5901,31.6782,31.5196,31.5989,1203967.0
2020-03-12 13:30:00,35.86,35.99,35.66,35.66,955403.0,31.5989,31.7135,31.4227,31.4227,955403.0
2020-03-12 13:40:00,35.66,35.9,35.61,35.79,1408143.0,31.4227,31.6342,31.3786,31.5372,1408143.0
2020-03-12 13:50:00,35.8,35.97,35.74,35.91,786305.0,31.5461,31.6959,31.4932,31.643,786305.0
2020-03-12 14:00:00,35.91,35.94,35.69,35.82,688589.0,31.643,31.6694,31.4491,31.5637,688589.0
2020-03-12 14:10:00,35.82,35.84,35.71,35.72,498975.0,31.5637,31.5813,31.4668,31.4756,498975.0
2020-03-12 14:20:00,35.72,35.81,35.7,35.71,827482.0,31.4756,31.5549,31.4579,31.4668,827482.0
2020-03-12 14:30:00,35.72,35.76,35.66,35.67,911928.0,31.4756,31.5108,31.4227,31.4315,911928.0
2020-03-12 14:40:00,35.66,35.77,35.66,35.7,886094.0,31.4227,31.5196,31.4227,31.4579,886094.0
2020-03-12 14:50:00,35.7,35.84,35.7,35.73,1297229.0,31.4579,31.5813,31.4579,31.4844,1297229.0
2020-03-12 15:00:00,35.73,35.86,35.71,35.8,845986.0,31.4844,31.5989,31.4668,31.5461,845986.0
2020-03-12 15:10:00,35.81,36.01,35.75,35.8,1433929.0,31.5549,31.7311,31.502,31.5461,1433929.0
2020-03-12 15:20:00,35.8,35.86,35.72,35.73,1069287.0,31.5461,31.5989,31.4756,31.4844,1069287.0
2020-03-12 15:30:00,35.73,35.91,35.72,35.84,1796919.0,31.4844,31.643,31.4756,31.5813,1796919.0
2020-03-12 15:40:00,35.84,36.09,35.81,36.08,2546613.0,31.5813,31.8016,31.5549,31.7928,2546613.0
2020-03-12 15:50:00,36.08,36.46,35.71,35.74,6832053.0,31.7928,32.1276,31.4668,31.4932,6832053.0
2020-03-13 09:30:00,38.5,38.53,37.51,37.51,2582439.0,33.9252,33.9517,33.0529,33.0529,2582439.0
2020-03-13 09:40:00,37.52,37.79,37.38,37.69,3544284.0,33.0617,33.2996,32.9383,33.2115,3544284.0
2020-03-13 09:50:00,37.7,37.7,37.26,37.38,1785071.0,33.2203,33.2203,32.8326,32.9383,1785071.0
2020-03-13 10:00:00,37.38,37.51,37.29,37.38,1714237.0,32.9383,33.0529,32.859,32.9383,1714237.0
2020-03-13 10:10:00,37.38,37.66,37.24,37.61,1880544.0,32.9383,33.185,32.8149,33.141,1880544.0
2020-03-13 10:20:00,37.61,37.74,37.45,37.47,1544524.0,33.141,33.2555,33.0,33.0176,1544524.0
2020-03-13 10:30:00,37.47,37.51,37.35,37.41,1810703.0,33.0176,33.0529,32.9119,32.9647,1810703.0
2020-03-13 10:40:00,37.4,37.4,37.18,37.23,933572.0,32.9559,32.9559,32.7621,32.8061,933572.0
2020-03-13 10:50:00,37.23,37.34,36.9,36.95,1599904.0,32.8061,32.9031,32.5153,32.5594,1599904.0
2020-03-13 11:00:00,36.96,37.2,36.95,37.18,1242905.0,32.5682,32.7797,32.5594,32.7621,1242905.0
2020-03-13 11:10:00,37.18,37.18,36.88,36.96,1893097.0,32.7621,32.7621,32.4977,32.5682,1893097.0
2020-03-13 11:20:00,36.97,37.08,36.81,36.81,520180.0,32.577,32.674,32.436,32.436,520180.0
2020-03-13 11:30:00,36.82,36.88,36.48,36.58,819782.0,32.4449,32.4977,32.1453,32.2334,819782.0
2020-03-13 11:40:00,36.58,36.58,36.29,36.3,955965.0,32.2334,32.2334,31.9778,31.9866,955965.0
2020-03-13 11:50:00,36.3,36.83,36.3,36.65,680510.0,31.9866,32.4537,31.9866,32.2951,680510.0
2020-03-13 12:00:00,36.65,36.7,36.38,36.63,1106659.0,32.2951,32.3391,32.0571,32.2774,1106659.0
2020-03-13 12:10:00,36.63,36.73,36.51,36.61,1266904.0,32.2774,32.3655,32.1717,32.2598,1266904.0
2020-03-13 12:20:00,36.61,36.69,36.58,36.67,799838.0,32.2598,32.3303,32.2334,32.3127,799838.0
2020-03-13 12:30:00,36.66,36.9,36.63,36.78,963055.0,32.3039,32.5153,32.2774,32.4096,963055.0
2020-03-13 12:40:00,36.78,37.04,36.76,36.98,1104670.0,32.4096,32.6387,32.392,32.5858,1104670.0
2020-03-13 12:50:00,36.98,37.09,36.69,36.77,1428577.0,32.5858,32.6828,32.3303,32.4008,1428577.0
2020-03-13 13:00:00,36.77,36.98,36.75,36.85,997675.0,32.4008,32.5858,32.3832,32.4713,997675.0
2020-03-13 13:10:00,36.85,37.08,36.82,37.05,812114.0,32.4713,32.674,32.4449,32.6475,812114.0
2020-03-13 13:20:00,37.06,37.19,36.99,37.15,981111.0,32.6563,32.7709,32.5947,32.7356,981111.0
2020-03-13 13:30:00,37.16,37.25,37.02,37.21,967679.0,32.7445,32.8238,32.6211,32.7885,967679.0
2020-03-13 13:40:00,37.22,37.34,37.17,37.23,827022.0,32.7973,32.9031,32.7533,32.8061,827022.0
2020-03-13 13:50:00,37.23,37.35,37.15,37.27,1378771.0,32.8061,32.9119,32.7356,32.8414,1378771.0
2020-03-13 14:00:00,37.27,37.29,37.03,37.14,1478582.0,32.8414,32.859,32.6299,32.7268,1478582.0
2020-03-13 14:10:00,37.13,37.22,37.08,37.11,1148701.0,32.718,32.7973,32.674,32.7004,1148701.0
2020-03-13 14:20:00,37.1,37.15,36.95,36.95,1262115.0,32.6916,32.7356,32.5594,32.5594,1262115.0
2020-03-13 14:30:00,36.95,37.02,36.88,36.91,1170982.0,32.5594,32.6211,32.4977,32.5242,1170982.0
2020-03-13 14:40:00,36.91,37.15,36.84,36.99,1495254.0,32.5242,32.7356,32.4625,32.5947,1495254.0
2020-03-13 14:50:00,36.99,37.18,36.98,37.16,746460.0,32.5947,32.7621,32.5858,32.7445,746460.0
2020-03-13 15:00:00,37.15,37.27,37.12,37.19,620715.0,32.7356,32.8414,32.7092,32.7709,620715.0
2020-03-13 15:10:00,37.19,37.31,37.13,37.28,441288.0,32.7709,32.8766,32.718,32.8502,441288.0
2020-03-13 15:20:00,37.28,37.34,37.22,37.29,762191.0,32.8502,32.9031,32.7973,32.859,762191.0
2020-03-13 15:30:00,37.29,37.35,36.94,37.28,1061171.0,32.859,32.9119,32.5506,32.8502,1061171.0
2020-03-13 15:40:00,37.28,37.6,37.13,37.48,1854332.0,32.8502,33.1322,32.718,33.0264,1854332.0
2020-03-13 15:50:00,37.48,37.93,37.48,37.8,5350313.0,33.0264,33.423,33.0264,33.3084,5350313.0
2020-03-16 09:30:00,33.88,34.04,33.88,34.04,90433.0,29.8542,29.9952,29.8542,29.9952,90433.0
2020-03-16 09:40:00,33.71,33.98,33.65,33.92,1665474.0,29.7044,29.9423,29.6515,29.8894,1665474.0
2020-03-16 09:50:00,33.92,34.53,33.9,34.41,1563425.0,29.8894,30.427,29.8718,30.3212,1563425.0
2020-03-16 10:00:00,34.41,34.49,34.06,34.49,1230002.0,30.3212,30.3917,30.0128,30.3917,1230002.0
2020-03-16 10:10:00,34.49,34.63,34.23,34.3,1347562.0,30.3917,30.5151,30.1626,30.2243,1347562.0
2020-03-16 10:20:00,34.3,34.56,34.25,34.49,887467.0,30.2243,30.4534,30.1802,30.3917,887467.0
2020-03-16 10:30:00,34.49,35.05,34.49,35.05,851461.0,30.3917,30.8852,30.3917,30.8852,851461.0
2020-03-16 10:40:00,35.05,35.14,34.86,34.97,1055060.0,30.8852,30.9645,30.7178,30.8147,1055060.0
2020-03-16 10:50:00,34.97,35.01,34.56,34.65,1476563.0,30.8147,30.8499,30.4534,30.5327,1476563.0
2020-03-16 11:00:00,34.65,34.94,34.53,34.91,1201641.0,30.5327,30.7882,30.427,30.7618,1201641.0
2020-03-16 11:10:00,34.91,35.24,34.91,35.23,974135.0,30.7618,31.0526,30.7618,31.0438,974135.0
2020-03-16 11:20:00,35.23,35.48,35.17,35.48,1043558.0,31.0438,31.2641,30.9909,31.2641,1043558.0
2020-03-16 11:30:00,35.48,35.54,35.1,35.29,656878.0,31.2641,31.317,30.9292,31.0967,656878.0
2020-03-16 11:40:00,35.29,35.33,35.01,35.11,590849.0,31.0967,31.1319,30.8499,30.938,590849.0
2020-03-16 11:50:00,35.11,35.22,35.06,35.21,569370.0,30.938,31.035,30.894,31.0262,569370.0
2020-03-16 12:00:00,35.21,35.33,35.12,35.23,413301.0,31.0262,31.1319,30.9469,31.0438,413301.0
2020-03-16 12:10:00,35.22,35.3,34.91,34.93,465275.0,31.035,31.1055,30.7618,30.7794,465275.0
2020-03-16 12:20:00,34.93,35.07,34.86,34.87,328143.0,30.7794,30.9028,30.7178,30.7266,328143.0
2020-03-16 12:30:00,34.87,35.06,34.84,34.93,507660.0,30.7266,30.894,30.7001,30.7794,507660.0
2020-03-16 12:40:00,34.93,34.99,34.76,34.77,272603.0,30.7794,30.8323,30.6296,30.6384,272603.0
2020-03-16 12:50:00,34.77,34.78,34.58,34.63,468091.0,30.6384,30.6473,30.471,30.5151,468091.0
2020-03-16 13:00:00,34.62,34.68,34.5,34.52,587028.0,30.5063,30.5591,30.4005,30.4182,587028.0
2020-03-16 13:10:00,34.52,34.76,34.5,34.55,879411.0,30.4182,30.6296,30.4005,30.4446,879411.0
2020-03-16 13:20:00,34.55,34.69,34.52,34.58,642780.0,30.4446,30.568,30.4182,30.471,642780.0
2020-03-16 13:30:00,34.58,34.59,34.5,34.54,470661.0,30.471,30.4798,30.4005,30.4358,470661.0
2020-03-16 13:40:00,34.53,34.56,34.43,34.52,659866.0,30.427,30.4534,30.3388,30.4182,659866.0
2020-03-16 13:50:00,34.52,34.54,34.44,34.5,525583.0,30.4182,30.4358,30.3477,30.4005,525583.0
2020-03-16 14:00:00,34.49,34.49,34.32,34.33,279392.0,30.3917,30.3917,30.2419,30.2507,279392.0
2020-03-16 14:10:00,34.33,34.38,34.3,34.3,412654.0,30.2507,30.2948,30.2243,30.2243,412654.0
2020-03-16 14:20:00,34.3,34.37,34.24,34.37,440951.0,30.2243,30.286,30.1714,30.286,440951.0
2020-03-16 14:30:00,34.37,34.78,34.36,34.46,1080145.0,30.286,30.6473,30.2772,30.3653,1080145.0
2020-03-16 14:40:00,34.47,34.53,34.37,34.42,483493.0,30.3741,30.427,30.286,30.33,483493.0
2020-03-16 14:50:00,34.42,34.63,34.41,34.6,711120.0,30.33,30.5151,30.3212,30.4886,711120.0
2020-03-16 15:00:00,34.6,34.73,34.52,34.55,329414.0,30.4886,30.6032,30.4182,30.4446,329414.0
2020-03-16 15:10:00,34.55,34.58,34.43,34.53,489780.0,30.4446,30.471,30.3388,30.427,489780.0
2020-03-16 15:20:00,34.53,34.54,34.35,34.41,780222.0,30.427,30.4358,30.2684,30.3212,780222.0
2020-03-16 15:30:00,34.41,34.41,34.14,34.27,1155079.0,30.3212,30.3212,30.0833,30.1979,1155079.0
2020-03-16 15:40:00,34.28,34.57,34.23,34.52,1920122.0,30.2067,30.4622,30.1626,30.4182,1920122.0
2020-03-16 15:50:00,34.52,34.61,34.23,34.29,4346966.0,30.4182,30.4975,30.1626,30.2155,4346966.0
2020-03-17 09:30:00,34.86,35.07,34.54,34.58,955708.0,30.7178,30.9028,30.4358,30.471,955708.0
2020-03-17 09:40:00,34.58,34.89,34.52,34.7,913615.0,30.471,30.7442,30.4182,30.5768,913615.0
2020-03-17 09:50:00,34.7,34.73,34.47,34.5,945786.0,30.5768,30.6032,30.3741,30.4005,945786.0
2020-03-17 10:00:00,34.5,34.79,34.41,34.73,1115028.0,30.4005,30.6561,30.3212,30.6032,1115028.0
2020-03-17 10:10:00,34.74,34.95,34.72,34.9,715387.0,30.612,30.7971,30.5944,30.753,715387.0
2020-03-17 10:20:00,34.9,35.13,34.87,35.07,275830.0,30.753,30.9557,30.7266,30.9028,275830.0
2020-03-17 10:30:00,35.08,35.17,34.93,34.94,692970.0,30.9116,30.9909,30.7794,30.7882,692970.0
2020-03-17 10:40:00,34.94,35.15,34.89,35.1,1139296.0,30.7882,30.9733,30.7442,30.9292,1139296.0
2020-03-17 10:50:00,35.11,35.17,34.95,35.14,785150.0,30.938,30.9909,30.7971,30.9645,785150.0
2020-03-17 11:00:00,35.13,35.35,35.07,35.32,583240.0,30.9557,31.1495,30.9028,31.1231,583240.0
2020-03-17 11:10:00,35.32,35.62,35.31,35.62,618053.0,31.1231,31.3874,31.1143,31.3874,618053.0
2020-03-17 11:20:00,35.62,35.72,35.49,35.49,1204755.0,31.3874,31.4756,31.2729,31.2729,1204755.0
2020-03-17 11:30:00,35.48,35.63,35.41,35.44,520768.0,31.2641,31.3963,31.2024,31.2288,520768.0
2020-03-17 11:40:00,35.45,35.64,35.43,35.58,500149.0,31.2376,31.4051,31.22,31.3522,500149.0
2020-03-17 11:50:00,35.58,35.8,35.55,35.77,773471.0,31.3522,31.5461,31.3258,31.5196,773471.0
2020-03-17 12:00:00,35.76,36.06,35.72,36.05,1306557.0,31.5108,31.7752,31.4756,31.7663,1306557.0
2020-03-17 12:10:00,36.05,36.12,35.73,35.8,885925.0,31.7663,31.828,31.4844,31.5461,885925.0
2020-03-17 12:20:00,35.81,35.82,35.57,35.62,682659.0,31.5549,31.5637,31.3434,31.3874,682659.0
2020-03-17 12:30:00,35.6,35.68,35.47,35.49,675558.0,31.3698,31.4403,31.2553,31.2729,675558.0
2020-03-17 12:40:00,35.5,35.52,35.39,35.46,441508.0,31.2817,31.2993,31.1848,31.2465,441508.0
2020-03-17 12:50:00,35.45,35.59,35.32,35.59,510767.0,31.2376,31.361,31.1231,31.361,510767.0
2020-03-17 13:00:00,35.61,35.65,35.46,35.48,570242.0,31.3786,31.4139,31.2465,31.2641,570242.0
2020-03-17 13:10:00,35.48,35.48,35.32,35.38,557285.0,31.2641,31.2641,31.1231,31.176,557285.0
2020-03-17 13:20:00,35.38,35.46,35.31,35.38,875827.0,31.176,31.2465,31.1143,31.176,875827.0
2020-03-17 13:30:00,35.38,35.55,35.35,35.55,466423.0,31.176,31.3258,31.1495,31.3258,466423.0
2020-03-17 13:40:00,35.55,35.79,35.53,35.71,268605.0,31.3258,31.5372,31.3081,31.4668,268605.0
2020-03-17 13:50:00,35.71,35.78,35.61,35.7,448550.0,31.4668,31.5284,31.3786,31.4579,448550.0
2020-03-17 14:00:00,35.69,35.83,35.61,35.78,451370.0,31.4491,31.5725,31.3786,31.5284,451370.0
2020-03-17 14:10:00,35.8,35.96,35.77,35.95,363894.0,31.5461,31.687,31.5196,31.6782,363894.0
2020-03-17 14:20:00,35.95,35.95,35.72,35.94,690853.0,31.6782,31.6782,31.4756,31.6694,690853.0
2020-03-17 14:30:00,35.94,36.11,35.92,36.04,424556.0,31.6694,31.8192,31.6518,31.7575,424556.0
2020-03-17 14:40:00,36.03,36.07,35.77,35.81,602693.0,31.7487,31.784,31.5196,31.5549,602693.0
2020-03-17 14:50:00,35.81,35.93,35.73,35.92,501430.0,31.5549,31.6606,31.4844,31.6518,501430.0
2020-03-17 15:00:00,35.91,35.92,35.61,35.63,973069.0,31.643,31.6518,31.3786,31.3963,973069.0
2020-03-17 15:10:00,35.63,35.73,35.54,35.69,1407782.0,31.3963,31.4844,31.317,31.4491,1407782.0
2020-03-17 15:20:00,35.68,35.74,35.59,35.63,846003.0,31.4403,31.4932,31.361,31.3963,846003.0
2020-03-17 15:30:00,35.63,35.78,35.61,35.78,998595.0,31.3963,31.5284,31.3786,31.5284,998595.0
2020-03-17 15:40:00,35.78,35.93,35.76,35.89,2360991.0,31.5284,31.6606,31.5108,31.6254,2360991.0
2020-03-17 15:50:00,35.88,36.0,35.58,35.99,4320956.0,31.6165,31.7223,31.3522,31.7135,4320956.0
2020-03-18 09:30:00,33.59,34.24,33.42,33.95,2108583.0,29.5987,30.1714,29.4489,29.9159,2108583.0
2020-03-18 09:40:00,33.96,34.21,33.89,34.09,1601604.0,29.9247,30.145,29.863,30.0392,1601604.0
2020-03-18 09:50:00,34.09,34.4,34.05,34.3,1728331.0,30.0392,30.3124,30.004,30.2243,1728331.0
2020-03-18 10:00:00,34.29,34.56,34.25,34.3,1464969.0,30.2155,30.4534,30.1802,30.2243,1464969.0
2020-03-18 10:10:00,34.31,34.56,34.26,34.27,636901.0,30.2331,30.4534,30.189,30.1979,636901.0
2020-03-18 10:20:00,34.27,34.35,34.17,34.34,677696.0,30.1979,30.2684,30.1097,30.2595,677696.0
2020-03-18 10:30:00,34.34,34.41,34.27,34.4,782735.0,30.2595,30.3212,30.1979,30.3124,782735.0
2020-03-18 10:40:00,34.39,34.51,34.26,34.33,840461.0,30.3036,30.4093,30.189,30.2507,840461.0
2020-03-18 10:50:00,34.32,34.32,34.11,34.12,465909.0,30.2419,30.2419,30.0569,30.0657,465909.0
2020-03-18 11:00:00,34.11,34.23,34.03,34.04,855204.0,30.0569,30.1626,29.9864,29.9952,855204.0
2020-03-18 11:10:00,34.04,34.06,33.89,34.05,692451.0,29.9952,30.0128,29.863,30.004,692451.0
2020-03-18 11:20:00,34.05,34.21,34.04,34.06,530816.0,30.004,30.145,29.9952,30.0128,530816.0
2020-03-18 11:30:00,34.06,34.21,33.99,34.09,715414.0,30.0128,30.145,29.9511,30.0392,715414.0
2020-03-18 11:40:00,34.08,34.17,33.99,34.1,458423.0,30.0304,30.1097,29.9511,30.0481,458423.0
2020-03-18 11:50:00,34.12,34.26,34.12,34.18,500266.0,30.0657,30.189,30.0657,30.1186,500266.0
2020-03-18 12:00:00,34.18,34.22,34.05,34.11,389928.0,30.1186,30.1538,30.004,30.0569,389928.0
2020-03-18 12:10:00,34.12,34.19,33.92,33.95,426500.0,30.0657,30.1274,29.8894,29.9159,426500.0
2020-03-18 12:20:00,33.95,34.05,33.89,34.04,592140.0,29.9159,30.004,29.863,29.9952,592140.0
2020-03-18 12:30:00,34.03,34.06,33.85,33.93,640857.0,29.9864,30.0128,29.8278,29.8983,640857.0
2020-03-18 12:40:00,33.92,34.0,33.86,33.91,522721.0,29.8894,29.9599,29.8366,29.8806,522721.0
2020-03-18 12:50:00,33.91,33.93,33.76,33.77,562400.0,29.8806,29.8983,29.7485,29.7573,562400.0
2020-03-18 13:00:00,33.77,33.77,33.77,33.77,0.0,29.7573,29.7573,29.7573,29.7573,0.0
2020-03-18 13:10:00,33.5,33.77,33.4,33.59,724119.0,29.5194,29.7573,29.4312,29.5987,724119.0
2020-03-18 13:20:00,33.58,33.65,33.48,33.5,928425.0,29.5898,29.6515,29.5017,29.5194,928425.0
2020-03-18 13:30:00,33.5,33.65,33.33,33.61,1362702.0,29.5194,29.6515,29.3696,29.6163,1362702.0
2020-03-18 13:40:00,33.6,33.78,33.53,33.76,832437.0,29.6075,29.7661,29.5458,29.7485,832437.0
2020-03-18 13:50:00,33.76,33.76,33.5,33.54,1352356.0,29.7485,29.7485,29.5194,29.5546,1352356.0
2020-03-18 14:00:00,33.56,33.62,33.44,33.51,1016514.0,29.5722,29.6251,29.4665,29.5282,1016514.0
2020-03-18 14:10:00,33.51,33.52,33.3,33.31,1156287.0,29.5282,29.537,29.3431,29.3519,1156287.0
2020-03-18 14:20:00,33.31,33.35,33.22,33.34,1353712.0,29.3519,29.3872,29.2726,29.3784,1353712.0
2020-03-18 14:30:00,33.33,33.51,33.28,33.5,1001242.0,29.3696,29.5282,29.3255,29.5194,1001242.0
2020-03-18 14:40:00,33.5,33.53,33.3,33.37,1062928.0,29.5194,29.5458,29.3431,29.4048,1062928.0
2020-03-18 14:50:00,33.37,33.77,33.36,33.75,1255032.0,29.4048,29.7573,29.396,29.7396,1255032.0
2020-03-18 15:00:00,33.75,33.81,33.53,33.7,1286876.0,29.7396,29.7925,29.5458,29.6956,1286876.0
2020-03-18 15:10:00,33.71,33.84,33.68,33.79,1990858.0,29.7044,29.819,29.678,29.7749,1990858.0
2020-03-18 15:20:00,33.78,33.83,33.64,33.64,1954539.0,29.7661,29.8101,29.6427,29.6427,1954539.0
2020-03-18 15:30:00,33.63,33.78,33.55,33.58,1664999.0,29.6339,29.7661,29.5634,29.5898,1664999.0
2020-03-18 15:40:00,33.58,33.81,33.55,33.8,1534221.0,29.5898,29.7925,29.5634,29.7837,1534221.0
2020-03-18 15:50:00,33.8,34.26,33.72,34.05,5239983.0,29.7837,30.189,29.7132,30.004,5239983.0
2020-03-19 09:30:00,33.6,33.66,33.19,33.2,1118335.0,29.6075,29.6603,29.2462,29.255,1118335.0
2020-03-19 09:40:00,33.22,33.28,33.1,33.21,737094.0,29.2726,29.3255,29.1669,29.2638,737094.0
2020-03-19 09:50:00,33.2,33.43,33.16,33.38,1186856.0,29.255,29.4577,29.2198,29.4136,1186856.0
2020-03-19 10:00:00,33.38,33.5,33.21,33.48,974965.0,29.4136,29.5194,29.2638,29.5017,974965.0
2020-03-19 10:10:00,33.49,33.64,33.42,33.46,1126685.0,29.5105,29.6427,29.4489,29.4841,1126685.0
2020-03-19 10:20:00,33.47,33.7,33.44,33.7,712081.0,29.4929,29.6956,29.4665,29.6956,712081.0
2020-03-19 10:30:00,33.69,33.8,33.51,33.53,661533.0,29.6868,29.7837,29.5282,29.5458,661533.0
2020-03-19 10:40:00,33.53,33.63,33.44,33.5,632249.0,29.5458,29.6339,29.4665,29.5194,632249.0
2020-03-19 10:50:00,33.49,33.69,33.43,33.54,634577.0,29.5105,29.6868,29.4577,29.5546,634577.0
2020-03-19 11:00:00,33.55,33.69,33.53,33.59,868563.0,29.5634,29.6868,29.5458,29.5987,868563.0
2020-03-19 11:10:00,33.6,33.77,33.53,33.69,1042322.0,29.6075,29.7573,29.5458,29.6868,1042322.0
2020-03-19 11:20:00,33.7,33.98,33.68,33.98,846678.0,29.6956,29.9423,29.678,29.9423,846678.0
2020-03-19 11:30:00,33.98,34.12,33.86,33.96,1375440.0,29.9423,30.0657,29.8366,29.9247,1375440.0
2020-03-19 11:40:00,33.96,34.06,33.88,34.0,892391.0,29.9247,30.0128,29.8542,29.9599,892391.0
2020-03-19 11:50:00,33.99,34.04,33.82,33.83,1222554.0,29.9511,29.9952,29.8013,29.8101,1222554.0
2020-03-19 12:00:00,33.84,33.91,33.76,33.82,1139140.0,29.819,29.8806,29.7485,29.8013,1139140.0
2020-03-19 12:10:00,33.82,33.88,33.73,33.79,930553.0,29.8013,29.8542,29.722,29.7749,930553.0
2020-03-19 12:20:00,33.78,33.91,33.68,33.87,937238.0,29.7661,29.8806,29.678,29.8454,937238.0
2020-03-19 12:30:00,33.88,33.89,33.7,33.89,695560.0,29.8542,29.863,29.6956,29.863,695560.0
2020-03-19 12:40:00,33.88,34.05,33.83,33.95,805428.0,29.8542,30.004,29.8101,29.9159,805428.0
2020-03-19 12:50:00,33.95,34.17,33.94,34.1,784436.0,29.9159,30.1097,29.9071,30.0481,784436.0
2020-03-19 13:00:00,34.11,34.15,34.01,34.07,540077.0,30.0569,30.0921,29.9688,30.0216,540077.0
2020-03-19 13:10:00,34.07,34.21,34.06,34.16,515856.0,30.0216,30.145,30.0128,30.1009,515856.0
2020-03-19 13:20:00,34.16,34.25,34.09,34.1,629109.0,30.1009,30.1802,30.0392,30.0481,629109.0
2020-03-19 13:30:00,34.11,34.16,34.04,34.12,530004.0,30.0569,30.1009,29.9952,30.0657,530004.0
2020-03-19 13:40:00,34.12,34.22,34.05,34.2,666749.0,30.0657,30.1538,30.004,30.1362,666749.0
2020-03-19 13:50:00,34.2,34.33,34.19,34.22,975303.0,30.1362,30.2507,30.1274,30.1538,975303.0
2020-03-19 14:00:00,34.22,34.26,34.08,34.12,517755.0,30.1538,30.189,30.0304,30.0657,517755.0
2020-03-19 14:10:00,34.13,34.29,34.13,34.28,654373.0,30.0745,30.2155,30.0745,30.2067,654373.0
2020-03-19 14:20:00,34.27,34.37,34.22,34.28,556859.0,30.1979,30.286,30.1538,30.2067,556859.0
2020-03-19 14:30:00,34.29,34.42,34.28,34.42,782668.0,30.2155,30.33,30.2067,30.33,782668.0
2020-03-19 14:40:00,34.42,34.57,34.41,34.53,1269414.0,30.33,30.4622,30.3212,30.427,1269414.0
2020-03-19 14:50:00,34.53,34.53,34.33,34.34,1235340.0,30.427,30.427,30.2507,30.2595,1235340.0
2020-03-19 15:00:00,34.33,34.33,34.12,34.13,608436.0,30.2507,30.2507,30.0657,30.0745,608436.0
2020-03-19 15:10:00,34.12,34.21,34.05,34.12,883039.0,30.0657,30.145,30.004,30.0657,883039.0
2020-03-19 15:20:00,34.13,34.16,34.06,34.08,715788.0,30.0745,30.1009,30.0128,30.0304,715788.0
2020-03-19 15:30:00,34.09,34.16,33.98,34.01,1026294.0,30.0392,30.1009,29.9423,29.9688,1026294.0
2020-03-19 15:40:00,34.01,34.17,33.94,34.03,1551925.0,29.9688,30.1097,29.9071,29.9864,1551925.0
2020-03-19 15:50:00,34.03,34.07,33.9,34.0,2879242.0,29.9864,30.0216,29.8718,29.9599,2879242.0
2020-03-20 09:30:00,35.55,35.59,35.27,35.27,1229646.0,31.3258,31.361,31.079,31.079,1229646.0
2020-03-20 09:40:00,35.28,35.31,35.04,35.15,1120209.0,31.0878,31.1143,30.8764,30.9733,1120209.0
2020-03-20 09:50:00,35.15,35.34,35.12,35.23,1600003.0,30.9733,31.1407,30.9469,31.0438,1600003.0
2020-03-20 10:00:00,35.23,35.44,35.22,35.29,1412828.0,31.0438,31.2288,31.035,31.0967,1412828.0
2020-03-20 10:10:00,35.29,35.36,35.19,35.29,1042404.0,31.0967,31.1583,31.0085,31.0967,1042404.0
2020-03-20 10:20:00,35.28,35.46,35.24,35.41,810059.0,31.0878,31.2465,31.0526,31.2024,810059.0
2020-03-20 10:30:00,35.4,35.55,35.4,35.49,602509.0,31.1936,31.3258,31.1936,31.2729,602509.0
2020-03-20 10:40:00,35.49,35.54,35.33,35.44,835343.0,31.2729,31.317,31.1319,31.2288,835343.0
2020-03-20 10:50:00,35.43,35.63,35.43,35.6,580674.0,31.22,31.3963,31.22,31.3698,580674.0
2020-03-20 11:00:00,35.6,35.66,35.44,35.46,835569.0,31.3698,31.4227,31.2288,31.2465,835569.0
2020-03-20 11:10:00,35.46,35.53,35.15,35.15,730429.0,31.2465,31.3081,30.9733,30.9733,730429.0
2020-03-20 11:20:00,35.16,35.17,34.98,35.11,1196357.0,30.9821,30.9909,30.8235,30.938,1196357.0
2020-03-20 11:30:00,35.11,35.21,35.05,35.15,850344.0,30.938,31.0262,30.8852,30.9733,850344.0
2020-03-20 11:40:00,35.15,35.25,35.04,35.17,596457.0,30.9733,31.0614,30.8764,30.9909,596457.0
2020-03-20 11:50:00,35.17,35.22,35.05,35.09,696315.0,30.9909,31.035,30.8852,30.9204,696315.0
2020-03-20 12:00:00,35.09,35.15,34.94,34.94,581030.0,30.9204,30.9733,30.7882,30.7882,581030.0
2020-03-20 12:10:00,34.95,35.11,34.94,34.99,441847.0,30.7971,30.938,30.7882,30.8323,441847.0
2020-03-20 12:20:00,34.98,35.03,34.87,34.94,878236.0,30.8235,30.8676,30.7266,30.7882,878236.0
2020-03-20 12:30:00,34.94,35.1,34.91,35.07,945576.0,30.7882,30.9292,30.7618,30.9028,945576.0
2020-03-20 12:40:00,35.07,35.19,34.99,35.16,662297.0,30.9028,31.0085,30.8323,30.9821,662297.0
2020-03-20 12:50:00,35.16,35.3,35.11,35.11,650283.0,30.9821,31.1055,30.938,30.938,650283.0
2020-03-20 13:00:00,35.12,35.27,35.09,35.21,509919.0,30.9469,31.079,30.9204,31.0262,509919.0
2020-03-20 13:10:00,35.21,35.29,35.14,35.21,559822.0,31.0262,31.0967,30.9645,31.0262,559822.0
2020-03-20 13:20:00,35.2,35.21,35.01,35.07,597314.0,31.0174,31.0262,30.8499,30.9028,597314.0
2020-03-20 13:30:00,35.07,35.14,34.87,34.95,867240.0,30.9028,30.9645,30.7266,30.7971,867240.0
2020-03-20 13:40:00,34.95,35.07,34.93,34.99,708801.0,30.7971,30.9028,30.7794,30.8323,708801.0
2020-03-20 13:50:00,34.99,35.05,34.97,35.02,352628.0,30.8323,30.8852,30.8147,30.8587,352628.0
2020-03-20 14:00:00,35.02,35.19,35.0,35.1,456885.0,30.8587,31.0085,30.8411,30.9292,456885.0
2020-03-20 14:10:00,35.11,35.12,34.87,34.94,478814.0,30.938,30.9469,30.7266,30.7882,478814.0
2020-03-20 14:20:00,34.95,35.01,34.78,34.85,897723.0,30.7971,30.8499,30.6473,30.7089,897723.0
2020-03-20 14:30:00,34.85,34.88,34.69,34.73,989067.0,30.7089,30.7354,30.568,30.6032,989067.0
2020-03-20 14:40:00,34.73,34.82,34.7,34.71,2037707.0,30.6032,30.6825,30.5768,30.5856,2037707.0
2020-03-20 14:50:00,34.72,34.75,34.44,34.51,1549263.0,30.5944,30.6208,30.3477,30.4093,1549263.0
2020-03-20 15:00:00,34.51,34.63,34.45,34.54,1258442.0,30.4093,30.5151,30.3565,30.4358,1258442.0
2020-03-20 15:10:00,34.54,34.59,34.34,34.36,1086557.0,30.4358,30.4798,30.2595,30.2772,1086557.0
2020-03-20 15:20:00,34.36,34.48,34.29,34.42,2487985.0,30.2772,30.3829,30.2155,30.33,2487985.0
2020-03-20 15:30:00,34.42,34.49,34.33,34.36,1575134.0,30.33,30.3917,30.2507,30.2772,1575134.0
2020-03-20 15:40:00,34.37,34.45,34.21,34.23,1731960.0,30.286,30.3565,30.145,30.1626,1731960.0
2020-03-20 15:50:00,34.23,34.48,34.15,34.37,6200462.0,30.1626,30.3829,30.0921,30.286,6200462.0
2020-03-23 09:30:00,34.86,34.86,34.36,34.4,1507264.0,30.7178,30.7178,30.2772,30.3124,1507264.0
2020-03-23 09:40:00,34.39,34.67,34.39,34.61,1249246.0,30.3036,30.5503,30.3036,30.4975,1249246.0
2020-03-23 09:50:00,34.61,34.83,34.51,34.79,938045.0,30.4975,30.6913,30.4093,30.6561,938045.0
2020-03-23 10:00:00,34.8,34.82,34.54,34.68,674175.0,30.6649,30.6825,30.4358,30.5591,674175.0
2020-03-23 10:10:00,34.68,34.92,34.59,34.61,936152.0,30.5591,30.7706,30.4798,30.4975,936152.0
2020-03-23 10:20:00,34.61,34.79,34.56,34.68,498098.0,30.4975,30.6561,30.4534,30.5591,498098.0
2020-03-23 10:30:00,34.67,34.75,34.54,34.65,464149.0,30.5503,30.6208,30.4358,30.5327,464149.0
2020-03-23 10:40:00,34.65,34.81,34.56,34.6,527472.0,30.5327,30.6737,30.4534,30.4886,527472.0
2020-03-23 10:50:00,34.6,34.65,34.38,34.43,525287.0,30.4886,30.5327,30.2948,30.3388,525287.0
2020-03-23 11:00:00,34.43,34.54,34.42,34.47,530476.0,30.3388,30.4358,30.33,30.3741,530476.0
2020-03-23 11:10:00,34.47,34.56,34.28,34.3,686139.0,30.3741,30.4534,30.2067,30.2243,686139.0
2020-03-23 11:20:00,34.29,34.29,34.13,34.15,719740.0,30.2155,30.2155,30.0745,30.0921,719740.0
2020-03-23 11:30:00,34.15,34.27,34.07,34.1,544068.0,30.0921,30.1979,30.0216,30.0481,544068.0
2020-03-23 11:40:00,34.09,34.14,33.93,34.0,1078758.0,30.0392,30.0833,29.8983,29.9599,1078758.0
2020-03-23 11:50:00,34.0,34.17,33.97,34.16,1000375.0,29.9599,30.1097,29.9335,30.1009,1000375.0
2020-03-23 12:00:00,34.16,34.27,34.11,34.11,1267397.0,30.1009,30.1979,30.0569,30.0569,1267397.0
2020-03-23 12:10:00,34.11,34.47,34.06,34.34,1297180.0,30.0569,30.3741,30.0128,30.2595,1297180.0
2020-03-23 12:20:00,34.35,34.39,34.23,34.27,1195908.0,30.2684,30.3036,30.1626,30.1979,1195908.0
2020-03-23 12:30:00,34.28,34.39,34.16,34.34,798542.0,30.2067,30.3036,30.1009,30.2595,798542.0
2020-03-23 12:40:00,34.34,34.66,34.32,34.63,1107122.0,30.2595,30.5415,30.2419,30.5151,1107122.0
2020-03-23 12:50:00,34.63,34.72,34.51,34.64,1358783.0,30.5151,30.5944,30.4093,30.5239,1358783.0
2020-03-23 13:00:00,34.63,34.7,34.54,34.69,1192565.0,30.5151,30.5768,30.4358,30.568,1192565.0
2020-03-23 13:10:00,34.69,34.93,34.69,34.84,811353.0,30.568,30.7794,30.568,30.7001,811353.0
2020-03-23 13:20:00,34.84,34.87,34.61,34.62,551130.0,30.7001,30.7266,30.4975,30.5063,551130.0
2020-03-23 13:30:00,34.61,34.68,34.5,34.55,535656.0,30.4975,30.5591,30.4005,30.4446,535656.0
2020-03-23 13:40:00,34.54,34.82,34.5,34.77,560124.0,30.4358,30.6825,30.4005,30.6384,560124.0
2020-03-23 13:50:00,34.77,34.77,34.38,34.48,652662.0,30.6384,30.6384,30.2948,30.3829,652662.0
2020-03-23 14:00:00,34.48,34.5,34.32,34.32,652862.0,30.3829,30.4005,30.2419,30.2419,652862.0
2020-03-23 14:10:00,34.33,34.55,34.31,34.4,530976.0,30.2507,30.4446,30.2331,30.3124,530976.0
2020-03-23 14:20:00,34.4,34.66,34.32,34.58,467114.0,30.3124,30.5415,30.2419,30.471,467114.0
2020-03-23 14:30:00,34.59,34.59,34.44,34.48,461703.0,30.4798,30.4798,30.3477,30.3829,461703.0
2020-03-23 14:40:00,34.48,34.64,34.42,34.62,430069.0,30.3829,30.5239,30.33,30.5063,430069.0
2020-03-23 14:50:00,34.61,34.61,34.47,34.53,702853.0,30.4975,30.4975,30.3741,30.427,702853.0
2020-03-23 15:00:00,34.53,34.59,34.45,34.47,553932.0,30.427,30.4798,30.3565,30.3741,553932.0
2020-03-23 15:10:00,34.47,34.51,34.4,34.42,319458.0,30.3741,30.4093,30.3124,30.33,319458.0
2020-03-23 15:20:00,34.41,34.42,34.25,34.29,815532.0,30.3212,30.33,30.1802,30.2155,815532.0
2020-03-23 15:30:00,34.28,34.41,34.22,34.3,1059217.0,30.2067,30.3212,30.1538,30.2243,1059217.0
2020-03-23 15:40:00,34.3,34.42,34.26,34.29,1012145.0,30.2243,30.33,30.189,30.2155,1012145.0
2020-03-23 15:50:00,34.29,34.58,34.25,34.43,2917932.0,30.2155,30.471,30.1802,30.3388,2917932.0
2020-03-24 09:30:00,36.38,36.42,36.03,36.11,2292082.0,32.0571,32.0924,31.7487,31.8192,2292082.0
2020-03-24 09:40:00,36.12,36.22,36.03,36.12,1396333.0,31.828,31.9161,31.7487,31.828,1396333.0
2020-03-24 09:50:00,36.13,36.23,36.08,36.13,783375.0,31.8368,31.925,31.7928,31.8368,783375.0
2020-03-24 10:00:00,36.14,36.16,36.05,36.11,762759.0,31.8457,31.8633,31.7663,31.8192,762759.0
2020-03-24 10:10:00,36.11,36.26,36.06,36.22,681349.0,31.8192,31.9514,31.7752,31.9161,681349.0
2020-03-24 10:20:00,36.22,36.32,36.17,36.25,591643.0,31.9161,32.0043,31.8721,31.9426,591643.0
2020-03-24 10:30:00,36.25,36.27,36.18,36.23,426739.0,31.9426,31.9602,31.8809,31.925,426739.0
2020-03-24 10:40:00,36.23,36.28,36.09,36.12,359254.0,31.925,31.969,31.8016,31.828,359254.0
2020-03-24 10:50:00,36.12,36.19,36.09,36.15,932348.0,31.828,31.8897,31.8016,31.8545,932348.0
2020-03-24 11:00:00,36.16,36.33,36.16,36.2,904959.0,31.8633,32.0131,31.8633,31.8985,904959.0
2020-03-24 11:10:00,36.2,36.32,36.18,36.27,742684.0,31.8985,32.0043,31.8809,31.9602,742684.0
2020-03-24 11:20:00,36.27,36.38,36.24,36.37,695847.0,31.9602,32.0571,31.9338,32.0483,695847.0
2020-03-24 11:30:00,36.36,36.39,36.26,36.38,575664.0,32.0395,32.0659,31.9514,32.0571,575664.0
2020-03-24 11:40:00,36.38,36.45,36.29,36.31,603012.0,32.0571,32.1188,31.9778,31.9955,603012.0
2020-03-24 11:50:00,36.3,36.48,36.27,36.48,581595.0,31.9866,32.1453,31.9602,32.1453,581595.0
2020-03-24 12:00:00,36.47,36.52,36.45,36.52,748190.0,32.1364,32.1805,32.1188,32.1805,748190.0
2020-03-24 12:10:00,36.52,36.53,36.42,36.46,388413.0,32.1805,32.1893,32.0924,32.1276,388413.0
2020-03-24 12:20:00,36.47,36.58,36.44,36.58,423328.0,32.1364,32.2334,32.11,32.2334,423328.0
2020-03-24 12:30:00,36.57,36.69,36.55,36.66,598114.0,32.2246,32.3303,32.2069,32.3039,598114.0
2020-03-24 12:40:00,36.66,36.67,36.57,36.59,463093.0,32.3039,32.3127,32.2246,32.2422,463093.0
2020-03-24 12:50:00,36.59,36.61,36.51,36.52,457755.0,32.2422,32.2598,32.1717,32.1805,457755.0
2020-03-24 13:00:00,36.52,36.55,36.4,36.44,1005651.0,32.1805,32.2069,32.0748,32.11,1005651.0
2020-03-24 13:10:00,36.45,36.47,36.36,36.44,942340.0,32.1188,32.1364,32.0395,32.11,942340.0
2020-03-24 13:20:00,36.43,36.53,36.37,36.49,562632.0,32.1012,32.1893,32.0483,32.1541,562632.0
2020-03-24 13:30:00,36.5,36.58,36.5,36.57,389026.0,32.1629,32.2334,32.1629,32.2246,389026.0
2020-03-24 13:40:00,36.57,36.58,36.36,36.38,730296.0,32.2246,32.2334,32.0395,32.0571,730296.0
2020-03-24 13:50:00,36.38,36.41,36.27,36.36,432544.0,32.0571,32.0836,31.9602,32.0395,432544.0
2020-03-24 14:00:00,36.36,36.42,36.27,36.28,259921.0,32.0395,32.0924,31.9602,31.969,259921.0
2020-03-24 14:10:00,36.28,36.42,36.25,36.35,304140.0,31.969,32.0924,31.9426,32.0307,304140.0
2020-03-24 14:20:00,36.36,36.43,36.32,36.38,187325.0,32.0395,32.1012,32.0043,32.0571,187325.0
2020-03-24 14:30:00,36.37,36.44,36.29,36.4,324040.0,32.0483,32.11,31.9778,32.0748,324040.0
2020-03-24 14:40:00,36.41,36.42,36.28,36.31,177345.0,32.0836,32.0924,31.969,31.9955,177345.0
2020-03-24 14:50:00,36.31,36.48,36.28,36.47,291187.0,31.9955,32.1453,31.969,32.1364,291187.0
2020-03-24 15:00:00,36.47,36.49,36.35,36.44,644281.0,32.1364,32.1541,32.0307,32.11,644281.0
2020-03-24 15:10:00,36.44,36.45,36.31,36.36,387788.0,32.11,32.1188,31.9955,32.0395,387788.0
2020-03-24 15:20:00,36.36,36.37,36.3,36.36,490342.0,32.0395,32.0483,31.9866,32.0395,490342.0
2020-03-24 15:30:00,36.36,36.45,36.34,36.45,552336.0,32.0395,32.1188,32.0219,32.1188,552336.0
2020-03-24 15:40:00,36.45,36.54,36.29,36.29,1207134.0,32.1188,32.1981,31.9778,31.9778,1207134.0
2020-03-24 15:50:00,36.29,36.79,36.28,36.76,5313125.0,31.9778,32.4184,31.969,32.392,5313125.0
2020-03-25 09:30:00,36.88,37.1,36.66,37.1,1104238.0,32.4977,32.6916,32.3039,32.6916,1104238.0
2020-03-25 09:40:00,37.09,37.09,36.9,36.94,909830.0,32.6828,32.6828,32.5153,32.5506,909830.0
2020-03-25 09:50:00,36.94,36.98,36.74,36.77,819513.0,32.5506,32.5858,32.3744,32.4008,819513.0
2020-03-25 10:00:00,36.77,36.83,36.68,36.77,572552.0,32.4008,32.4537,32.3215,32.4008,572552.0
2020-03-25 10:10:00,36.76,36.8,36.63,36.72,744212.0,32.392,32.4272,32.2774,32.3567,744212.0
2020-03-25 10:20:00,36.74,36.76,36.57,36.7,610454.0,32.3744,32.392,32.2246,32.3391,610454.0
2020-03-25 10:30:00,36.71,36.85,36.71,36.82,417330.0,32.3479,32.4713,32.3479,32.4449,417330.0
2020-03-25 10:40:00,36.83,36.91,36.74,36.79,572503.0,32.4537,32.5242,32.3744,32.4184,572503.0
2020-03-25 10:50:00,36.78,36.96,36.77,36.92,600357.0,32.4096,32.5682,32.4008,32.533,600357.0
2020-03-25 11:00:00,36.93,37.02,36.88,37.0,549525.0,32.5418,32.6211,32.4977,32.6035,549525.0
2020-03-25 11:10:00,36.99,37.0,36.88,36.97,639351.0,32.5947,32.6035,32.4977,32.577,639351.0
2020-03-25 11:20:00,36.96,37.02,36.87,36.92,524216.0,32.5682,32.6211,32.4889,32.533,524216.0
2020-03-25 11:30:00,36.92,36.97,36.8,36.83,577376.0,32.533,32.577,32.4272,32.4537,577376.0
2020-03-25 11:40:00,36.83,36.85,36.71,36.8,485420.0,32.4537,32.4713,32.3479,32.4272,485420.0
2020-03-25 11:50:00,36.8,36.82,36.72,36.8,348610.0,32.4272,32.4449,32.3567,32.4272,348610.0
2020-03-25 12:00:00,36.81,36.93,36.8,36.84,334653.0,32.436,32.5418,32.4272,32.4625,334653.0
2020-03-25 12:10:00,36.84,36.93,36.81,36.9,598946.0,32.4625,32.5418,32.436,32.5153,598946.0
2020-03-25 12:20:00,36.9,36.99,36.88,36.97,522042.0,32.5153,32.5947,32.4977,32.577,522042.0
2020-03-25 12:30:00,36.97,37.15,36.95,37.15,777141.0,32.577,32.7356,32.5594,32.7356,777141.0
2020-03-25 12:40:00,37.15,37.2,37.11,37.15,477278.0,32.7356,32.7797,32.7004,32.7356,477278.0
2020-03-25 12:50:00,37.15,37.22,37.11,37.16,344576.0,32.7356,32.7973,32.7004,32.7445,344576.0
2020-03-25 13:00:00,37.16,37.37,37.11,37.37,490010.0,32.7445,32.9295,32.7004,32.9295,490010.0
2020-03-25 13:10:00,37.37,37.42,37.27,37.42,446087.0,32.9295,32.9736,32.8414,32.9736,446087.0
2020-03-25 13:20:00,37.41,37.47,37.37,37.46,469281.0,32.9647,33.0176,32.9295,33.0088,469281.0
2020-03-25 13:30:00,37.46,37.58,37.42,37.58,639669.0,33.0088,33.1145,32.9736,33.1145,639669.0
2020-03-25 13:40:00,37.58,37.71,37.55,37.65,687219.0,33.1145,33.2291,33.0881,33.1762,687219.0
2020-03-25 13:50:00,37.65,37.69,37.46,37.48,703679.0,33.1762,33.2115,33.0088,33.0264,703679.0
2020-03-25 14:00:00,37.49,37.5,37.25,37.3,510133.0,33.0352,33.0441,32.8238,32.8678,510133.0
2020-03-25 14:10:00,37.31,37.42,37.29,37.41,408777.0,32.8766,32.9736,32.859,32.9647,408777.0
2020-03-25 14:20:00,37.41,37.52,37.39,37.47,499601.0,32.9647,33.0617,32.9471,33.0176,499601.0
2020-03-25 14:30:00,37.46,37.49,37.26,37.34,534790.0,33.0088,33.0352,32.8326,32.9031,534790.0
2020-03-25 14:40:00,37.34,37.52,37.28,37.51,749032.0,32.9031,33.0617,32.8502,33.0529,749032.0
2020-03-25 14:50:00,37.51,37.66,37.45,37.65,659561.0,33.0529,33.185,33.0,33.1762,659561.0
2020-03-25 15:00:00,37.65,37.74,37.62,37.66,690155.0,33.1762,33.2555,33.1498,33.185,690155.0
2020-03-25 15:10:00,37.66,37.68,37.55,37.66,634132.0,33.185,33.2027,33.0881,33.185,634132.0
2020-03-25 15:20:00,37.65,37.69,37.52,37.57,788229.0,33.1762,33.2115,33.0617,33.1057,788229.0
2020-03-25 15:30:00,37.58,37.72,37.57,37.66,1001523.0,33.1145,33.2379,33.1057,33.185,1001523.0
2020-03-25 15:40:00,37.66,37.7,37.41,37.44,1013031.0,33.185,33.2203,32.9647,32.9912,1013031.0
2020-03-25 15:50:00,37.44,37.52,37.23,37.28,4193495.0,32.9912,33.0617,32.8061,32.8502,4193495.0
2020-03-26 09:30:00,37.01,37.19,36.93,37.02,1420683.0,32.6123,32.7709,32.5418,32.6211,1420683.0
2020-03-26 09:40:00,37.03,37.11,36.98,37.05,1204102.0,32.6299,32.7004,32.5858,32.6475,1204102.0
2020-03-26 09:50:00,37.05,37.31,36.94,37.25,943191.0,32.6475,32.8766,32.5506,32.8238,943191.0
2020-03-26 10:00:00,37.25,37.41,37.2,37.39,768024.0,32.8238,32.9647,32.7797,32.9471,768024.0
2020-03-26 10:10:00,37.39,37.46,37.28,37.44,954765.0,32.9471,33.0088,32.8502,32.9912,954765.0
2020-03-26 10:20:00,37.45,37.52,37.33,37.34,593674.0,33.0,33.0617,32.8943,32.9031,593674.0
2020-03-26 10:30:00,37.34,37.52,37.34,37.42,520607.0,32.9031,33.0617,32.9031,32.9736,520607.0
2020-03-26 10:40:00,37.42,37.49,37.28,37.33,847735.0,32.9736,33.0352,32.8502,32.8943,847735.0
2020-03-26 10:50:00,37.32,37.46,37.29,37.44,1001753.0,32.8854,33.0088,32.859,32.9912,1001753.0
2020-03-26 11:00:00,37.45,37.51,37.34,37.43,676517.0,33.0,33.0529,32.9031,32.9824,676517.0
2020-03-26 11:10:00,37.43,37.56,37.43,37.55,830870.0,32.9824,33.0969,32.9824,33.0881,830870.0
2020-03-26 11:20:00,37.56,37.61,37.52,37.59,850730.0,33.0969,33.141,33.0617,33.1234,850730.0
2020-03-26 11:30:00,37.59,37.72,37.58,37.67,1055967.0,33.1234,33.2379,33.1145,33.1939,1055967.0
2020-03-26 11:40:00,37.67,37.7,37.58,37.64,486355.0,33.1939,33.2203,33.1145,33.1674,486355.0
2020-03-26 11:50:00,37.64,37.72,37.58,37.63,612933.0,33.1674,33.2379,33.1145,33.1586,612933.0
2020-03-26 12:00:00,37.63,37.7,37.61,37.66,653480.0,33.1586,33.2203,33.141,33.185,653480.0
2020-03-26 12:10:00,37.66,37.69,37.56,37.59,309678.0,33.185,33.2115,33.0969,33.1234,309678.0
2020-03-26 12:20:00,37.59,37.78,37.59,37.76,520565.0,33.1234,33.2908,33.1234,33.2732,520565.0
2020-03-26 12:30:00,37.76,37.83,37.72,37.77,473156.0,33.2732,33.3348,33.2379,33.282,473156.0
2020-03-26 12:40:00,37.77,37.83,37.7,37.82,504418.0,33.282,33.3348,33.2203,33.326,504418.0
2020-03-26 12:50:00,37.83,37.95,37.8,37.93,712101.0,33.3348,33.4406,33.3084,33.423,712101.0
2020-03-26 13:00:00,37.93,37.94,37.72,37.74,626543.0,33.423,33.4318,33.2379,33.2555,626543.0
2020-03-26 13:10:00,37.74,37.86,37.7,37.79,585984.0,33.2555,33.3613,33.2203,33.2996,585984.0
2020-03-26 13:20:00,37.79,37.83,37.69,37.82,618599.0,33.2996,33.3348,33.2115,33.326,618599.0
2020-03-26 13:30:00,37.81,37.83,37.67,37.77,634885.0,33.3172,33.3348,33.1939,33.282,634885.0
2020-03-26 13:40:00,37.77,37.89,37.75,37.88,613763.0,33.282,33.3877,33.2643,33.3789,613763.0
2020-03-26 13:50:00,37.88,37.9,37.8,37.83,573167.0,33.3789,33.3965,33.3084,33.3348,573167.0
2020-03-26 14:00:00,37.84,37.91,37.76,37.8,459248.0,33.3437,33.4053,33.2732,33.3084,459248.0
2020-03-26 14:10:00,37.8,37.88,37.75,37.86,821410.0,33.3084,33.3789,33.2643,33.3613,821410.0
2020-03-26 14:20:00,37.85,37.94,37.81,37.9,573265.0,33.3525,33.4318,33.3172,33.3965,573265.0
2020-03-26 14:30:00,37.91,38.05,37.91,38.02,671319.0,33.4053,33.5287,33.4053,33.5023,671319.0
2020-03-26 14:40:00,38.03,38.03,37.95,37.98,670424.0,33.5111,33.5111,33.4406,33.467,670424.0
2020-03-26 14:50:00,37.98,38.08,37.96,38.07,538906.0,33.467,33.5551,33.4494,33.5463,538906.0
2020-03-26 15:00:00,38.07,38.1,37.99,38.01,466973.0,33.5463,33.5728,33.4758,33.4935,466973.0
2020-03-26 15:10:00,38.01,38.1,37.98,38.08,429513.0,33.4935,33.5728,33.467,33.5551,429513.0
2020-03-26 15:20:00,38.08,38.11,38.0,38.09,523689.0,33.5551,33.5816,33.4846,33.5639,523689.0
2020-03-26 15:30:00,38.09,38.2,37.98,38.06,891766.0,33.5639,33.6609,33.467,33.5375,891766.0
2020-03-26 15:40:00,38.06,38.12,37.96,38.04,841162.0,33.5375,33.5904,33.4494,33.5199,841162.0
2020-03-26 15:50:00,38.04,38.4,38.04,38.27,3857453.0,33.5199,33.8371,33.5199,33.7226,3857453.0
2020-03-27 09:30:00,36.26,36.53,36.16,36.42,2236392.0,31.9514,32.1893,31.8633,32.0924,2236392.0
2020-03-27 09:40:00,36.41,36.41,36.22,36.35,1371390.0,32.0836,32.0836,31.9161,32.0307,1371390.0
2020-03-27 09:50:00,36.35,36.43,36.28,36.31,1359031.0,32.0307,32.1012,31.969,31.9955,1359031.0
2020-03-27 10:00:00,36.31,36.39,36.25,36.38,825554.0,31.9955,32.0659,31.9426,32.0571,825554.0
2020-03-27 10:10:00,36.37,36.43,36.18,36.22,585092.0,32.0483,32.1012,31.8809,31.9161,585092.0
2020-03-27 10:20:00,36.21,36.29,36.15,36.2,672465.0,31.9073,31.9778,31.8545,31.8985,672465.0
2020-03-27 10:30:00,36.2,36.22,36.08,36.14,443738.0,31.8985,31.9161,31.7928,31.8457,443738.0
2020-03-27 10:40:00,36.14,36.18,36.07,36.13,559529.0,31.8457,31.8809,31.784,31.8368,559529.0
2020-03-27 10:50:00,36.13,36.2,36.09,36.18,275456.0,31.8368,31.8985,31.8016,31.8809,275456.0
2020-03-27 11:00:00,36.18,36.27,36.15,36.26,456902.0,31.8809,31.9602,31.8545,31.9514,456902.0
2020-03-27 11:10:00,36.26,36.39,36.22,36.35,787294.0,31.9514,32.0659,31.9161,32.0307,787294.0
2020-03-27 11:20:00,36.35,36.35,36.24,36.27,384664.0,32.0307,32.0307,31.9338,31.9602,384664.0
2020-03-27 11:30:00,36.27,36.35,36.22,36.27,321986.0,31.9602,32.0307,31.9161,31.9602,321986.0
2020-03-27 11:40:00,36.27,36.3,36.11,36.13,662911.0,31.9602,31.9866,31.8192,31.8368,662911.0
2020-03-27 11:50:00,36.14,36.19,36.09,36.12,302561.0,31.8457,31.8897,31.8016,31.828,302561.0
2020-03-27 12:00:00,36.12,36.17,36.08,36.12,389800.0,31.828,31.8721,31.7928,31.828,389800.0
2020-03-27 12:10:00,36.12,36.3,36.1,36.29,1066417.0,31.828,31.9866,31.8104,31.9778,1066417.0
2020-03-27 12:20:00,36.28,36.28,36.2,36.23,784580.0,31.969,31.969,31.8985,31.925,784580.0
2020-03-27 12:30:00,36.23,36.38,36.19,36.32,764943.0,31.925,32.0571,31.8897,32.0043,764943.0
2020-03-27 12:40:00,36.33,36.38,36.25,36.26,522049.0,32.0131,32.0571,31.9426,31.9514,522049.0
2020-03-27 12:50:00,36.26,36.34,36.25,36.32,366370.0,31.9514,32.0219,31.9426,32.0043,366370.0
2020-03-27 13:00:00,36.32,36.35,36.2,36.2,470157.0,32.0043,32.0307,31.8985,31.8985,470157.0
2020-03-27 13:10:00,36.21,36.24,36.15,36.22,346562.0,31.9073,31.9338,31.8545,31.9161,346562.0
2020-03-27 13:20:00,36.23,36.29,36.17,36.18,365875.0,31.925,31.9778,31.8721,31.8809,365875.0
2020-03-27 13:30:00,36.19,36.34,36.16,36.33,448793.0,31.8897,32.0219,31.8633,32.0131,448793.0
2020-03-27 13:40:00,36.34,36.4,36.26,36.32,877784.0,32.0219,32.0748,31.9514,32.0043,877784.0
2020-03-27 13:50:00,36.33,36.37,36.28,36.32,413515.0,32.0131,32.0483,31.969,32.0043,413515.0
2020-03-27 14:00:00,36.33,36.37,36.24,36.25,516065.0,32.0131,32.0483,31.9338,31.9426,516065.0
2020-03-27 14:10:00,36.26,36.31,36.24,36.29,629868.0,31.9514,31.9955,31.9338,31.9778,629868.0
2020-03-27 14:20:00,36.3,36.32,36.25,36.3,476258.0,31.9866,32.0043,31.9426,31.9866,476258.0
2020-03-27 14:30:00,36.3,36.36,36.28,36.3,330696.0,31.9866,32.0395,31.969,31.9866,330696.0
2020-03-27 14:40:00,36.32,36.35,36.26,36.27,236469.0,32.0043,32.0307,31.9514,31.9602,236469.0
2020-03-27 14:50:00,36.27,36.37,36.23,36.36,428637.0,31.9602,32.0483,31.925,32.0395,428637.0
2020-03-27 15:00:00,36.37,36.48,36.33,36.46,597450.0,32.0483,32.1453,32.0131,32.1276,597450.0
2020-03-27 15:10:00,36.45,36.53,36.4,36.52,705435.0,32.1188,32.1893,32.0748,32.1805,705435.0
2020-03-27 15:20:00,36.51,36.69,36.51,36.61,1675865.0,32.1717,32.3303,32.1717,32.2598,1675865.0
2020-03-27 15:30:00,36.61,36.63,36.41,36.44,1221853.0,32.2598,32.2774,32.0836,32.11,1221853.0
2020-03-27 15:40:00,36.43,36.45,36.24,36.26,1573840.0,32.1012,32.1188,31.9338,31.9514,1573840.0
2020-03-27 15:50:00,36.25,36.26,36.01,36.08,6043549.0,31.9426,31.9514,31.7311,31.7928,6043549.0
2020-03-30 09:30:00,36.71,36.81,36.59,36.62,1169704.0,32.3479,32.436,32.2422,32.2686,1169704.0
2020-03-30 09:40:00,36.62,36.67,36.54,36.59,666573.0,32.2686,32.3127,32.1981,32.2422,666573.0
2020-03-30 09:50:00,36.6,36.67,36.52,36.55,401693.0,32.251,32.3127,32.1805,32.2069,401693.0
2020-03-30 10:00:00,36.55,36.64,36.5,36.6,599942.0,32.2069,32.2862,32.1629,32.251,599942.0
2020-03-30 10:10:00,36.6,36.73,36.54,36.71,371965.0,32.251,32.3655,32.1981,32.3479,371965.0
2020-03-30 10:20:00,36.72,36.72,36.63,36.67,391681.0,32.3567,32.3567,32.2774,32.3127,391681.0
2020-03-30 10:30:00,36.67,36.8,36.66,36.77,387641.0,32.3127,32.4272,32.3039,32.4008,387641.0
2020-03-30 10:40:00,36.77,36.85,36.75,36.83,532485.0,32.4008,32.4713,32.3832,32.4537,532485.0
2020-03-30 10:50:00,36.83,36.83,36.72,36.76,281401.0,32.4537,32.4537,32.3567,32.392,281401.0
2020-03-30 11:00:00,36.76,36.94,36.74,36.91,406987.0,32.392,32.5506,32.3744,32.5242,406987.0
2020-03-30 11:10:00,36.91,37.01,36.89,37.01,476748.0,32.5242,32.6123,32.5065,32.6123,476748.0
2020-03-30 11:20:00,37.01,37.08,36.97,37.08,234243.0,32.6123,32.674,32.577,32.674,234243.0
2020-03-30 11:30:00,37.08,37.13,37.02,37.05,297295.0,32.674,32.718,32.6211,32.6475,297295.0
2020-03-30 11:40:00,37.05,37.08,37.01,37.05,337263.0,32.6475,32.674,32.6123,32.6475,337263.0
2020-03-30 11:50:00,37.04,37.11,37.03,37.06,221891.0,32.6387,32.7004,32.6299,32.6563,221891.0
2020-03-30 12:00:00,37.06,37.06,36.92,36.97,426709.0,32.6563,32.6563,32.533,32.577,426709.0
2020-03-30 12:10:00,36.97,37.1,36.91,37.08,269501.0,32.577,32.6916,32.5242,32.674,269501.0
2020-03-30 12:20:00,37.08,37.14,37.03,37.13,256634.0,32.674,32.7268,32.6299,32.718,256634.0
2020-03-30 12:30:00,37.13,37.15,37.07,37.14,110272.0,32.718,32.7356,32.6651,32.7268,110272.0
2020-03-30 12:40:00,37.14,37.16,37.06,37.08,99313.0,32.7268,32.7445,32.6563,32.674,99313.0
2020-03-30 12:50:00,37.09,37.17,37.08,37.15,163097.0,32.6828,32.7533,32.674,32.7356,163097.0
2020-03-30 13:00:00,37.15,37.16,37.11,37.12,212127.0,32.7356,32.7445,32.7004,32.7092,212127.0
2020-03-30 13:10:00,37.12,37.16,37.09,37.15,327208.0,32.7092,32.7445,32.6828,32.7356,327208.0
2020-03-30 13:20:00,37.15,37.17,37.12,37.14,304635.0,32.7356,32.7533,32.7092,32.7268,304635.0
2020-03-30 13:30:00,37.15,37.17,37.12,37.15,164097.0,32.7356,32.7533,32.7092,32.7356,164097.0
2020-03-30 13:40:00,37.15,37.16,37.06,37.12,477053.0,32.7356,32.7445,32.6563,32.7092,477053.0
2020-03-30 13:50:00,37.12,37.15,37.05,37.1,184818.0,32.7092,32.7356,32.6475,32.6916,184818.0
2020-03-30 14:00:00,37.1,37.15,37.07,37.12,301446.0,32.6916,32.7356,32.6651,32.7092,301446.0
2020-03-30 14:10:00,37.12,37.15,37.04,37.14,690938.0,32.7092,32.7356,32.6387,32.7268,690938.0
2020-03-30 14:20:00,37.13,37.23,37.12,37.22,299545.0,32.718,32.8061,32.7092,32.7973,299545.0
2020-03-30 14:30:00,37.22,37.26,37.19,37.23,336338.0,32.7973,32.8326,32.7709,32.8061,336338.0
2020-03-30 14:40:00,37.23,37.28,37.2,37.22,197255.0,32.8061,32.8502,32.7797,32.7973,197255.0
2020-03-30 14:50:00,37.23,37.27,37.19,37.21,179056.0,32.8061,32.8414,32.7709,32.7885,179056.0
2020-03-30 15:00:00,37.21,37.29,37.19,37.28,175194.0,32.7885,32.859,32.7709,32.8502,175194.0
2020-03-30 15:10:00,37.28,37.36,37.27,37.28,349384.0,32.8502,32.9207,32.8414,32.8502,349384.0
2020-03-30 15:20:00,37.29,37.35,37.14,37.19,514676.0,32.859,32.9119,32.7268,32.7709,514676.0
2020-03-30 15:30:00,37.19,37.34,37.19,37.34,375268.0,32.7709,32.9031,32.7709,32.9031,375268.0
2020-03-30 15:40:00,37.34,37.35,37.26,37.27,666574.0,32.9031,32.9119,32.8326,32.8414,666574.0
2020-03-30 15:50:00,37.28,37.43,37.24,37.41,2555965.0,32.8502,32.9824,32.8149,32.9647,2555965.0
2020-03-31 09:30:00,37.51,37.69,37.48,37.61,1239592.0,33.0529,33.2115,33.0264,33.141,1239592.0
2020-03-31 09:40:00,37.62,37.67,37.51,37.53,480988.0,33.1498,33.1939,33.0529,33.0705,480988.0
2020-03-31 09:50:00,37.53,37.58,37.49,37.53,359842.0,33.0705,33.1145,33.0352,33.0705,359842.0
2020-03-31 10:00:00,37.53,37.69,37.53,37.66,274546.0,33.0705,33.2115,33.0705,33.185,274546.0
2020-03-31 10:10:00,37.66,37.81,37.65,37.8,518290.0,33.185,33.3172,33.1762,33.3084,518290.0
2020-03-31 10:20:00,37.8,37.83,37.73,37.77,295835.0,33.3084,33.3348,33.2467,33.282,295835.0
2020-03-31 10:30:00,37.77,37.87,37.77,37.85,461908.0,33.282,33.3701,33.282,33.3525,461908.0
2020-03-31 10:40:00,37.86,37.9,37.76,37.81,364285.0,33.3613,33.3965,33.2732,33.3172,364285.0
2020-03-31 10:50:00,37.8,37.84,37.73,37.74,382786.0,33.3084,33.3437,33.2467,33.2555,382786.0
2020-03-31 11:00:00,37.74,37.82,37.67,37.8,392802.0,33.2555,33.326,33.1939,33.3084,392802.0
2020-03-31 11:10:00,37.8,37.84,37.74,37.76,308476.0,33.3084,33.3437,33.2555,33.2732,308476.0
2020-03-31 11:20:00,37.77,37.83,37.7,37.83,571501.0,33.282,33.3348,33.2203,33.3348,571501.0
2020-03-31 11:30:00,37.83,37.85,37.75,37.8,395375.0,33.3348,33.3525,33.2643,33.3084,395375.0
2020-03-31 11:40:00,37.8,37.89,37.73,37.75,450068.0,33.3084,33.3877,33.2467,33.2643,450068.0
2020-03-31 11:50:00,37.75,37.79,37.69,37.75,311523.0,33.2643,33.2996,33.2115,33.2643,311523.0
2020-03-31 12:00:00,37.75,37.76,37.67,37.76,225632.0,33.2643,33.2732,33.1939,33.2732,225632.0
2020-03-31 12:10:00,37.76,37.76,37.67,37.71,275560.0,33.2732,33.2732,33.1939,33.2291,275560.0
2020-03-31 12:20:00,37.71,37.72,37.59,37.65,162711.0,33.2291,33.2379,33.1234,33.1762,162711.0
2020-03-31 12:30:00,37.65,37.65,37.54,37.56,338441.0,33.1762,33.1762,33.0793,33.0969,338441.0
2020-03-31 12:40:00,37.56,37.63,37.56,37.62,222726.0,33.0969,33.1586,33.0969,33.1498,222726.0
2020-03-31 12:50:00,37.61,37.66,37.53,37.55,513540.0,33.141,33.185,33.0705,33.0881,513540.0
2020-03-31 13:00:00,37.55,37.57,37.48,37.54,370609.0,33.0881,33.1057,33.0264,33.0793,370609.0
2020-03-31 13:10:00,37.54,37.57,37.49,37.5,177265.0,33.0793,33.1057,33.0352,33.0441,177265.0
2020-03-31 13:20:00,37.49,37.5,37.43,37.47,144974.0,33.0352,33.0441,32.9824,33.0176,144974.0
2020-03-31 13:30:00,37.47,37.52,37.42,37.48,208024.0,33.0176,33.0617,32.9736,33.0264,208024.0
2020-03-31 13:40:00,37.48,37.49,37.44,37.49,129575.0,33.0264,33.0352,32.9912,33.0352,129575.0
2020-03-31 13:50:00,37.49,37.56,37.45,37.55,278436.0,33.0352,33.0969,33.0,33.0881,278436.0
2020-03-31 14:00:00,37.55,37.59,37.52,37.57,232151.0,33.0881,33.1234,33.0617,33.1057,232151.0
2020-03-31 14:10:00,37.57,37.58,37.46,37.48,311222.0,33.1057,33.1145,33.0088,33.0264,311222.0
2020-03-31 14:20:00,37.49,37.54,37.48,37.54,330606.0,33.0352,33.0793,33.0264,33.0793,330606.0
2020-03-31 14:30:00,37.53,37.61,37.51,37.59,255178.0,33.0705,33.141,33.0529,33.1234,255178.0
2020-03-31 14:40:00,37.59,37.6,37.5,37.56,329508.0,33.1234,33.1322,33.0441,33.0969,329508.0
2020-03-31 14:50:00,37.56,37.62,37.56,37.6,241348.0,33.0969,33.1498,33.0969,33.1322,241348.0
2020-03-31 15:00:00,37.61,37.66,37.53,37.56,542689.0,33.141,33.185,33.0705,33.0969,542689.0
2020-03-31 15:10:00,37.56,37.56,37.36,37.36,479959.0,33.0969,33.0969,32.9207,32.9207,479959.0
2020-03-31 15:20:00,37.36,37.41,37.31,37.35,496202.0,32.9207,32.9647,32.8766,32.9119,496202.0
2020-03-31 15:30:00,37.36,37.5,37.36,37.48,309758.0,32.9207,33.0441,32.9207,33.0264,309758.0
2020-03-31 15:40:00,37.48,37.53,37.4,37.4,633703.0,33.0264,33.0705,32.9559,32.9559,633703.0
2020-03-31 15:50:00,37.4,37.59,37.39,37.57,1714889.0,32.9559,33.1234,32.9471,33.1057,1714889.0
2020-04-01 09:30:00,36.89,37.01,36.82,36.93,689794.0,32.5065,32.6123,32.4449,32.5418,689794.0
2020-04-01 09:40:00,36.93,37.0,36.85,36.9,429720.0,32.5418,32.6035,32.4713,32.5153,429720.0
2020-04-01 09:50:00,36.9,36.94,36.84,36.85,427777.0,32.5153,32.5506,32.4625,32.4713,427777.0
2020-04-01 10:00:00,36.86,36.91,36.78,36.84,905177.0,32.4801,32.5242,32.4096,32.4625,905177.0
2020-04-01 10:10:00,36.85,36.95,36.82,36.91,500453.0,32.4713,32.5594,32.4449,32.5242,500453.0
2020-04-01 10:20:00,36.9,36.96,36.86,36.89,226990.0,32.5153,32.5682,32.4801,32.5065,226990.0
2020-04-01 10:30:00,36.88,36.94,36.84,36.88,236381.0,32.4977,32.5506,32.4625,32.4977,236381.0
2020-04-01 10:40:00,36.88,36.98,36.85,36.96,262202.0,32.4977,32.5858,32.4713,32.5682,262202.0
2020-04-01 10:50:00,36.96,36.97,36.88,36.92,593288.0,32.5682,32.577,32.4977,32.533,593288.0
2020-04-01 11:00:00,36.91,36.95,36.89,36.95,201669.0,32.5242,32.5594,32.5065,32.5594,201669.0
2020-04-01 11:10:00,36.94,36.98,36.88,36.92,731063.0,32.5506,32.5858,32.4977,32.533,731063.0
2020-04-01 11:20:00,36.92,36.94,36.67,36.69,975811.0,32.533,32.5506,32.3127,32.3303,975811.0
2020-04-01 11:30:00,36.69,36.72,36.58,36.59,682934.0,32.3303,32.3567,32.2334,32.2422,682934.0
2020-04-01 11:40:00,36.58,36.58,36.47,36.52,1011938.0,32.2334,32.2334,32.1364,32.1805,1011938.0
2020-04-01 11:50:00,36.52,36.53,36.45,36.45,512302.0,32.1805,32.1893,32.1188,32.1188,512302.0
2020-04-01 12:00:00,36.45,36.47,36.41,36.42,708572.0,32.1188,32.1364,32.0836,32.0924,708572.0
2020-04-01 12:10:00,36.41,36.49,36.38,36.39,376491.0,32.0836,32.1541,32.0571,32.0659,376491.0
2020-04-01 12:20:00,36.39,36.43,36.35,36.35,196731.0,32.0659,32.1012,32.0307,32.0307,196731.0
2020-04-01 12:30:00,36.36,36.38,36.28,36.3,447034.0,32.0395,32.0571,31.969,31.9866,447034.0
2020-04-01 12:40:00,36.3,36.32,36.26,36.26,338338.0,31.9866,32.0043,31.9514,31.9514,338338.0
2020-04-01 12:50:00,36.27,36.33,36.25,36.26,980427.0,31.9602,32.0131,31.9426,31.9514,980427.0
2020-04-01 13:00:00,36.25,36.34,36.24,36.29,620356.0,31.9426,32.0219,31.9338,31.9778,620356.0
2020-04-01 13:10:00,36.28,36.29,36.23,36.25,311832.0,31.969,31.9778,31.925,31.9426,311832.0
2020-04-01 13:20:00,36.25,36.34,36.23,36.29,312155.0,31.9426,32.0219,31.925,31.9778,312155.0
2020-04-01 13:30:00,36.29,36.29,36.19,36.25,218261.0,31.9778,31.9778,31.8897,31.9426,218261.0
2020-04-01 13:40:00,36.26,36.32,36.24,36.29,216078.0,31.9514,32.0043,31.9338,31.9778,216078.0
2020-04-01 13:50:00,36.29,36.38,36.27,36.36,226654.0,31.9778,32.0571,31.9602,32.0395,226654.0
2020-04-01 14:00:00,36.36,36.42,36.34,36.36,236767.0,32.0395,32.0924,32.0219,32.0395,236767.0
2020-04-01 14:10:00,36.36,36.38,36.31,36.34,217471.0,32.0395,32.0571,31.9955,32.0219,217471.0
2020-04-01 14:20:00,36.34,36.37,36.31,36.36,208138.0,32.0219,32.0483,31.9955,32.0395,208138.0
2020-04-01 14:30:00,36.36,36.4,36.3,36.38,396073.0,32.0395,32.0748,31.9866,32.0571,396073.0
2020-04-01 14:40:00,36.38,36.38,36.33,36.36,106390.0,32.0571,32.0571,32.0131,32.0395,106390.0
2020-04-01 14:50:00,36.36,36.37,36.28,36.29,289092.0,32.0395,32.0483,31.969,31.9778,289092.0
2020-04-01 15:00:00,36.29,36.38,36.29,36.34,295759.0,31.9778,32.0571,31.9778,32.0219,295759.0
2020-04-01 15:10:00,36.33,36.36,36.29,36.36,669093.0,32.0131,32.0395,31.9778,32.0395,669093.0
2020-04-01 15:20:00,36.36,36.36,36.29,36.3,367866.0,32.0395,32.0395,31.9778,31.9866,367866.0
2020-04-01 15:30:00,36.3,36.33,36.19,36.2,984692.0,31.9866,32.0131,31.8897,31.8985,984692.0
2020-04-01 15:40:00,36.19,36.29,36.11,36.27,1411096.0,31.8897,31.9778,31.8192,31.9602,1411096.0
2020-04-01 15:50:00,36.27,36.27,35.99,36.02,5929590.0,31.9602,31.9602,31.7135,31.7399,5929590.0
2020-04-02 09:30:00,36.93,37.09,36.87,37.02,2716611.0,32.5418,32.6828,32.4889,32.6211,2716611.0
2020-04-02 09:40:00,37.02,37.07,36.84,36.87,951478.0,32.6211,32.6651,32.4625,32.4889,951478.0
2020-04-02 09:50:00,36.87,36.98,36.85,36.97,728106.0,32.4889,32.5858,32.4713,32.577,728106.0
2020-04-02 10:00:00,36.97,37.06,36.91,37.06,560083.0,32.577,32.6563,32.5242,32.6563,560083.0
2020-04-02 10:10:00,37.06,37.1,36.99,37.09,531410.0,32.6563,32.6916,32.5947,32.6828,531410.0
2020-04-02 10:20:00,37.09,37.14,36.97,37.12,793916.0,32.6828,32.7268,32.577,32.7092,793916.0
2020-04-02 10:30:00,37.11,37.43,37.09,37.4,1061185.0,32.7004,32.9824,32.6828,32.9559,1061185.0
2020-04-02 10:40:00,37.4,37.4,37.21,37.23,728969.0,32.9559,32.9559,32.7885,32.8061,728969.0
2020-04-02 10:50:00,37.23,37.33,37.16,37.31,689300.0,32.8061,32.8943,32.7445,32.8766,689300.0
2020-04-02 11:00:00,37.32,37.35,37.12,37.14,670209.0,32.8854,32.9119,32.7092,32.7268,670209.0
2020-04-02 11:10:00,37.14,37.23,37.1,37.21,645063.0,32.7268,32.8061,32.6916,32.7885,645063.0
2020-04-02 11:20:00,37.22,37.22,37.06,37.09,490493.0,32.7973,32.7973,32.6563,32.6828,490493.0
2020-04-02 11:30:00,37.09,37.17,37.08,37.13,297191.0,32.6828,32.7533,32.674,32.718,297191.0
2020-04-02 11:40:00,37.13,37.26,37.13,37.23,239815.0,32.718,32.8326,32.718,32.8061,239815.0
2020-04-02 11:50:00,37.24,37.24,37.11,37.17,355277.0,32.8149,32.8149,32.7004,32.7533,355277.0
2020-04-02 12:00:00,37.18,37.27,37.13,37.22,641934.0,32.7621,32.8414,32.718,32.7973,641934.0
2020-04-02 12:10:00,37.22,37.28,37.19,37.19,242692.0,32.7973,32.8502,32.7709,32.7709,242692.0
2020-04-02 12:20:00,37.2,37.21,37.08,37.09,183246.0,32.7797,32.7885,32.674,32.6828,183246.0
2020-04-02 12:30:00,37.09,37.13,37.08,37.11,197828.0,32.6828,32.718,32.674,32.7004,197828.0
2020-04-02 12:40:00,37.11,37.18,37.07,37.17,138621.0,32.7004,32.7621,32.6651,32.7533,138621.0
2020-04-02 12:50:00,37.17,37.2,37.1,37.12,411500.0,32.7533,32.7797,32.6916,32.7092,411500.0
2020-04-02 13:00:00,37.12,37.19,37.05,37.05,283452.0,32.7092,32.7709,32.6475,32.6475,283452.0
2020-04-02 13:10:00,37.05,37.05,36.9,36.9,339416.0,32.6475,32.6475,32.5153,32.5153,339416.0
2020-04-02 13:20:00,36.9,36.94,36.83,36.86,299531.0,32.5153,32.5506,32.4537,32.4801,299531.0
2020-04-02 13:30:00,36.86,36.92,36.83,36.89,254477.0,32.4801,32.533,32.4537,32.5065,254477.0
2020-04-02 13:40:00,36.88,37.0,36.88,36.96,346206.0,32.4977,32.6035,32.4977,32.5682,346206.0
2020-04-02 13:50:00,36.97,37.03,36.96,36.96,166554.0,32.577,32.6299,32.5682,32.5682,166554.0
2020-04-02 14:00:00,36.96,36.96,36.83,36.83,643459.0,32.5682,32.5682,32.4537,32.4537,643459.0
2020-04-02 14:10:00,36.84,36.95,36.81,36.83,279057.0,32.4625,32.5594,32.436,32.4537,279057.0
2020-04-02 14:20:00,36.83,36.98,36.82,36.97,367116.0,32.4537,32.5858,32.4449,32.577,367116.0
2020-04-02 14:30:00,36.97,37.03,36.91,37.0,379183.0,32.577,32.6299,32.5242,32.6035,379183.0
2020-04-02 14:40:00,37.0,37.01,36.92,36.96,133977.0,32.6035,32.6123,32.533,32.5682,133977.0
2020-04-02 14:50:00,36.96,37.12,36.95,37.12,459982.0,32.5682,32.7092,32.5594,32.7092,459982.0
2020-04-02 15:00:00,37.13,37.21,37.09,37.2,745783.0,32.718,32.7885,32.6828,32.7797,745783.0
2020-04-02 15:10:00,37.21,37.21,37.13,37.18,557884.0,32.7885,32.7885,32.718,32.7621,557884.0
2020-04-02 15:20:00,37.19,37.27,37.17,37.22,648202.0,32.7709,32.8414,32.7533,32.7973,648202.0
2020-04-02 15:30:00,37.22,37.26,37.15,37.23,784711.0,32.7973,32.8326,32.7356,32.8061,784711.0
2020-04-02 15:40:00,37.23,37.35,37.21,37.29,2234297.0,32.8061,32.9119,32.7885,32.859,2234297.0
2020-04-02 15:50:00,37.29,37.46,37.29,37.43,3709370.0,32.859,33.0088,32.859,32.9824,3709370.0
2020-04-03 09:30:00,37.31,37.39,37.26,37.39,460998.0,32.8766,32.9471,32.8326,32.9471,460998.0
2020-04-03 09:40:00,37.38,37.43,37.32,37.34,520791.0,32.9383,32.9824,32.8854,32.9031,520791.0
2020-04-03 09:50:00,37.34,37.39,37.29,37.36,558413.0,32.9031,32.9471,32.859,32.9207,558413.0
2020-04-03 10:00:00,37.36,37.44,37.33,37.39,361674.0,32.9207,32.9912,32.8943,32.9471,361674.0
2020-04-03 10:10:00,37.4,37.4,37.28,37.29,224107.0,32.9559,32.9559,32.8502,32.859,224107.0
2020-04-03 10:20:00,37.28,37.32,37.23,37.25,202848.0,32.8502,32.8854,32.8061,32.8238,202848.0
2020-04-03 10:30:00,37.26,37.27,37.16,37.19,256304.0,32.8326,32.8414,32.7445,32.7709,256304.0
2020-04-03 10:40:00,37.2,37.26,37.18,37.22,264405.0,32.7797,32.8326,32.7621,32.7973,264405.0
2020-04-03 10:50:00,37.22,37.24,37.15,37.21,205307.0,32.7973,32.8149,32.7356,32.7885,205307.0
2020-04-03 11:00:00,37.21,37.24,37.08,37.11,441696.0,32.7885,32.8149,32.674,32.7004,441696.0
2020-04-03 11:10:00,37.11,37.15,37.06,37.09,338661.0,32.7004,32.7356,32.6563,32.6828,338661.0
2020-04-03 11:20:00,37.09,37.11,36.99,37.02,629309.0,32.6828,32.7004,32.5947,32.6211,629309.0
2020-04-03 11:30:00,37.02,37.05,36.97,37.01,503990.0,32.6211,32.6475,32.577,32.6123,503990.0
2020-04-03 11:40:00,37.01,37.01,36.84,36.86,281063.0,32.6123,32.6123,32.4625,32.4801,281063.0
2020-04-03 11:50:00,36.87,36.92,36.84,36.89,511670.0,32.4889,32.533,32.4625,32.5065,511670.0
2020-04-03 12:00:00,36.89,36.92,36.81,36.85,377871.0,32.5065,32.533,32.436,32.4713,377871.0
2020-04-03 12:10:00,36.85,36.87,36.81,36.83,381421.0,32.4713,32.4889,32.436,32.4537,381421.0
2020-04-03 12:20:00,36.83,36.87,36.78,36.86,466527.0,32.4537,32.4889,32.4096,32.4801,466527.0
2020-04-03 12:30:00,36.86,36.91,36.85,36.91,393804.0,32.4801,32.5242,32.4713,32.5242,393804.0
2020-04-03 12:40:00,36.91,36.93,36.82,36.84,239463.0,32.5242,32.5418,32.4449,32.4625,239463.0
2020-04-03 12:50:00,36.84,36.88,36.83,36.86,807332.0,32.4625,32.4977,32.4537,32.4801,807332.0
2020-04-03 13:00:00,36.86,36.96,36.83,36.96,318562.0,32.4801,32.5682,32.4537,32.5682,318562.0
2020-04-03 13:10:00,36.96,36.97,36.89,36.92,838536.0,32.5682,32.577,32.5065,32.533,838536.0
2020-04-03 13:20:00,36.93,36.94,36.83,36.87,204502.0,32.5418,32.5506,32.4537,32.4889,204502.0
2020-04-03 13:30:00,36.86,36.88,36.83,36.84,199311.0,32.4801,32.4977,32.4537,32.4625,199311.0
2020-04-03 13:40:00,36.84,36.89,36.8,36.87,279423.0,32.4625,32.5065,32.4272,32.4889,279423.0
2020-04-03 13:50:00,36.87,36.88,36.81,36.85,146702.0,32.4889,32.4977,32.436,32.4713,146702.0
2020-04-03 14:00:00,36.86,36.87,36.8,36.8,395562.0,32.4801,32.4889,32.4272,32.4272,395562.0
2020-04-03 14:10:00,36.8,36.83,36.77,36.8,168102.0,32.4272,32.4537,32.4008,32.4272,168102.0
2020-04-03 14:20:00,36.8,36.88,36.8,36.87,273076.0,32.4272,32.4977,32.4272,32.4889,273076.0
2020-04-03 14:30:00,36.86,36.87,36.83,36.84,186054.0,32.4801,32.4889,32.4537,32.4625,186054.0
2020-04-03 14:40:00,36.84,36.87,36.82,36.87,119583.0,32.4625,32.4889,32.4449,32.4889,119583.0
2020-04-03 14:50:00,36.86,36.94,36.86,36.92,378742.0,32.4801,32.5506,32.4801,32.533,378742.0
2020-04-03 15:00:00,36.93,36.96,36.87,36.9,238669.0,32.5418,32.5682,32.4889,32.5153,238669.0
2020-04-03 15:10:00,36.89,36.95,36.88,36.9,195524.0,32.5065,32.5594,32.4977,32.5153,195524.0
2020-04-03 15:20:00,36.9,36.93,36.85,36.91,250789.0,32.5153,32.5418,32.4713,32.5242,250789.0
2020-04-03 15:30:00,36.91,36.97,36.85,36.87,515202.0,32.5242,32.577,32.4713,32.4889,515202.0
2020-04-03 15:40:00,36.87,36.97,36.82,36.95,710617.0,32.4889,32.577,32.4449,32.5594,710617.0
2020-04-03 15:50:00,36.95,37.08,36.87,36.92,2492618.0,32.5594,32.674,32.4889,32.533,2492618.0
2020-04-06 09:30:00,37.85,37.91,37.72,37.77,1037230.0,33.3525,33.4053,33.2379,33.282,1037230.0
2020-04-06 09:40:00,37.78,37.9,37.78,37.88,691050.0,33.2908,33.3965,33.2908,33.3789,691050.0
2020-04-06 09:50:00,37.88,38.0,37.88,37.99,607903.0,33.3789,33.4846,33.3789,33.4758,607903.0
2020-04-06 10:00:00,37.99,38.03,37.94,38.02,600325.0,33.4758,33.5111,33.4318,33.5023,600325.0
2020-04-06 10:10:00,38.02,38.06,37.96,38.05,375854.0,33.5023,33.5375,33.4494,33.5287,375854.0
2020-04-06 10:20:00,38.05,38.08,38.0,38.01,477569.0,33.5287,33.5551,33.4846,33.4935,477569.0
2020-04-06 10:30:00,38.01,38.04,37.94,38.02,368916.0,33.4935,33.5199,33.4318,33.5023,368916.0
2020-04-06 10:40:00,38.03,38.03,37.91,37.92,374924.0,33.5111,33.5111,33.4053,33.4141,374924.0
2020-04-06 10:50:00,37.93,37.97,37.91,37.96,183577.0,33.423,33.4582,33.4053,33.4494,183577.0
2020-04-06 11:00:00,37.96,38.05,37.92,38.02,229700.0,33.4494,33.5287,33.4141,33.5023,229700.0
2020-04-06 11:10:00,38.02,38.05,38.0,38.02,253184.0,33.5023,33.5287,33.4846,33.5023,253184.0
2020-04-06 11:20:00,38.03,38.09,38.0,38.09,231072.0,33.5111,33.5639,33.4846,33.5639,231072.0
2020-04-06 11:30:00,38.09,38.12,38.05,38.08,605810.0,33.5639,33.5904,33.5287,33.5551,605810.0
2020-04-06 11:40:00,38.08,38.15,38.06,38.12,320374.0,33.5551,33.6168,33.5375,33.5904,320374.0
2020-04-06 11:50:00,38.12,38.13,38.07,38.08,379279.0,33.5904,33.5992,33.5463,33.5551,379279.0
2020-04-06 12:00:00,38.08,38.11,38.06,38.1,429751.0,33.5551,33.5816,33.5375,33.5728,429751.0
2020-04-06 12:10:00,38.09,38.12,38.05,38.09,287197.0,33.5639,33.5904,33.5287,33.5639,287197.0
2020-04-06 12:20:00,38.09,38.14,38.09,38.11,157571.0,33.5639,33.608,33.5639,33.5816,157571.0
2020-04-06 12:30:00,38.12,38.12,38.06,38.09,256842.0,33.5904,33.5904,33.5375,33.5639,256842.0
2020-04-06 12:40:00,38.09,38.11,38.06,38.09,182743.0,33.5639,33.5816,33.5375,33.5639,182743.0
2020-04-06 12:50:00,38.09,38.12,38.07,38.12,162578.0,33.5639,33.5904,33.5463,33.5904,162578.0
2020-04-06 13:00:00,38.12,38.13,38.08,38.09,404314.0,33.5904,33.5992,33.5551,33.5639,404314.0
2020-04-06 13:10:00,38.09,38.14,38.08,38.13,377426.0,33.5639,33.608,33.5551,33.5992,377426.0
2020-04-06 13:20:00,38.14,38.2,38.12,38.14,943158.0,33.608,33.6609,33.5904,33.608,943158.0
2020-04-06 13:30:00,38.14,38.15,38.08,38.13,373122.0,33.608,33.6168,33.5551,33.5992,373122.0
2020-04-06 13:40:00,38.13,38.18,38.12,38.16,187415.0,33.5992,33.6433,33.5904,33.6256,187415.0
2020-04-06 13:50:00,38.16,38.2,38.15,38.19,306787.0,33.6256,33.6609,33.6168,33.6521,306787.0
2020-04-06 14:00:00,38.19,38.19,38.11,38.11,153735.0,33.6521,33.6521,33.5816,33.5816,153735.0
2020-04-06 14:10:00,38.11,38.12,38.07,38.09,181018.0,33.5816,33.5904,33.5463,33.5639,181018.0
2020-04-06 14:20:00,38.09,38.11,38.06,38.08,142601.0,33.5639,33.5816,33.5375,33.5551,142601.0
2020-04-06 14:30:00,38.09,38.12,38.06,38.08,161684.0,33.5639,33.5904,33.5375,33.5551,161684.0
2020-04-06 14:40:00,38.08,38.09,38.05,38.08,250424.0,33.5551,33.5639,33.5287,33.5551,250424.0
2020-04-06 14:50:00,38.08,38.12,38.06,38.07,538497.0,33.5551,33.5904,33.5375,33.5463,538497.0
2020-04-06 15:00:00,38.07,38.12,38.04,38.09,149917.0,33.5463,33.5904,33.5199,33.5639,149917.0
2020-04-06 15:10:00,38.09,38.1,37.97,37.98,508213.0,33.5639,33.5728,33.4582,33.467,508213.0
2020-04-06 15:20:00,37.97,38.1,37.97,38.09,711180.0,33.4582,33.5728,33.4582,33.5639,711180.0
2020-04-06 15:30:00,38.08,38.09,38.03,38.07,1105887.0,33.5551,33.5639,33.5111,33.5463,1105887.0
2020-04-06 15:40:00,38.07,38.12,38.03,38.1,1277215.0,33.5463,33.5904,33.5111,33.5728,1277215.0
2020-04-06 15:50:00,38.11,38.29,38.11,38.22,3850770.0,33.5816,33.7402,33.5816,33.6785,3850770.0
2020-04-07 09:30:00,39.03,39.1,38.8,38.8,1327814.0,34.3923,34.4539,34.1896,34.1896,1327814.0
2020-04-07 09:40:00,38.8,38.85,38.74,38.77,996841.0,34.1896,34.2336,34.1367,34.1631,996841.0
2020-04-07 09:50:00,38.77,38.84,38.72,38.79,553452.0,34.1631,34.2248,34.1191,34.1808,553452.0
2020-04-07 10:00:00,38.8,38.82,38.59,38.59,505288.0,34.1896,34.2072,34.0045,34.0045,505288.0
2020-04-07 10:10:00,38.59,38.63,38.49,38.59,990525.0,34.0045,34.0398,33.9164,34.0045,990525.0
2020-04-07 10:20:00,38.58,38.6,38.45,38.48,616004.0,33.9957,34.0133,33.8812,33.9076,616004.0
2020-04-07 10:30:00,38.48,38.58,38.46,38.47,407382.0,33.9076,33.9957,33.89,33.8988,407382.0
2020-04-07 10:40:00,38.48,38.48,38.33,38.34,525967.0,33.9076,33.9076,33.7754,33.7842,525967.0
2020-04-07 10:50:00,38.34,38.43,38.3,38.39,775738.0,33.7842,33.8635,33.749,33.8283,775738.0
2020-04-07 11:00:00,38.39,38.47,38.36,38.45,706783.0,33.8283,33.8988,33.8019,33.8812,706783.0
2020-04-07 11:10:00,38.45,38.47,38.36,38.39,593173.0,33.8812,33.8988,33.8019,33.8283,593173.0
2020-04-07 11:20:00,38.39,38.42,38.33,38.41,472363.0,33.8283,33.8547,33.7754,33.8459,472363.0
2020-04-07 11:30:00,38.41,38.46,38.39,38.46,659568.0,33.8459,33.89,33.8283,33.89,659568.0
2020-04-07 11:40:00,38.46,38.48,38.41,38.42,482069.0,33.89,33.9076,33.8459,33.8547,482069.0
2020-04-07 11:50:00,38.43,38.44,38.35,38.39,516487.0,33.8635,33.8724,33.7931,33.8283,516487.0
2020-04-07 12:00:00,38.39,38.52,38.38,38.52,657001.0,33.8283,33.9429,33.8195,33.9429,657001.0
2020-04-07 12:10:00,38.52,38.6,38.47,38.58,323402.0,33.9429,34.0133,33.8988,33.9957,323402.0
2020-04-07 12:20:00,38.58,38.59,38.5,38.57,334323.0,33.9957,34.0045,33.9252,33.9869,334323.0
2020-04-07 12:30:00,38.57,38.58,38.46,38.49,436030.0,33.9869,33.9957,33.89,33.9164,436030.0
2020-04-07 12:40:00,38.49,38.55,38.47,38.5,266392.0,33.9164,33.9693,33.8988,33.9252,266392.0
2020-04-07 12:50:00,38.5,38.52,38.42,38.43,247949.0,33.9252,33.9429,33.8547,33.8635,247949.0
2020-04-07 13:00:00,38.44,38.48,38.4,38.41,240325.0,33.8724,33.9076,33.8371,33.8459,240325.0
2020-04-07 13:10:00,38.41,38.44,38.34,38.37,236970.0,33.8459,33.8724,33.7842,33.8107,236970.0
2020-04-07 13:20:00,38.37,38.4,38.33,38.38,240361.0,33.8107,33.8371,33.7754,33.8195,240361.0
2020-04-07 13:30:00,38.39,38.39,38.32,38.32,242862.0,33.8283,33.8283,33.7666,33.7666,242862.0
2020-04-07 13:40:00,38.32,38.36,38.3,38.32,276833.0,33.7666,33.8019,33.749,33.7666,276833.0
2020-04-07 13:50:00,38.31,38.32,38.26,38.28,410403.0,33.7578,33.7666,33.7137,33.7314,410403.0
2020-04-07 14:00:00,38.28,38.28,38.15,38.17,490068.0,33.7314,33.7314,33.6168,33.6344,490068.0
2020-04-07 14:10:00,38.17,38.22,38.1,38.11,320328.0,33.6344,33.6785,33.5728,33.5816,320328.0
2020-04-07 14:20:00,38.11,38.21,38.1,38.15,591235.0,33.5816,33.6697,33.5728,33.6168,591235.0
2020-04-07 14:30:00,38.15,38.18,38.09,38.09,346991.0,33.6168,33.6433,33.5639,33.5639,346991.0
2020-04-07 14:40:00,38.1,38.12,38.05,38.06,439953.0,33.5728,33.5904,33.5287,33.5375,439953.0
2020-04-07 14:50:00,38.05,38.08,38.01,38.04,666954.0,33.5287,33.5551,33.4935,33.5199,666954.0
2020-04-07 15:00:00,38.04,38.14,38.03,38.11,666395.0,33.5199,33.608,33.5111,33.5816,666395.0
2020-04-07 15:10:00,38.1,38.14,37.99,38.0,649053.0,33.5728,33.608,33.4758,33.4846,649053.0
2020-04-07 15:20:00,38.01,38.03,37.91,37.94,981822.0,33.4935,33.5111,33.4053,33.4318,981822.0
2020-04-07 15:30:00,37.94,38.08,37.91,38.07,1332146.0,33.4318,33.5551,33.4053,33.5463,1332146.0
2020-04-07 15:40:00,38.07,38.14,38.06,38.14,879002.0,33.5463,33.608,33.5375,33.608,879002.0
2020-04-07 15:50:00,38.15,38.16,37.98,38.08,3989615.0,33.6168,33.6256,33.467,33.5551,3989615.0
2020-04-08 09:30:00,37.9,38.02,37.8,37.87,744541.0,33.3965,33.5023,33.3084,33.3701,744541.0
2020-04-08 09:40:00,37.87,37.92,37.77,37.77,375935.0,33.3701,33.4141,33.282,33.282,375935.0
2020-04-08 09:50:00,37.77,37.82,37.73,37.75,250287.0,33.282,33.326,33.2467,33.2643,250287.0
2020-04-08 10:00:00,37.76,37.79,37.67,37.7,279068.0,33.2732,33.2996,33.1939,33.2203,279068.0
2020-04-08 10:10:00,37.71,37.77,37.7,37.76,241020.0,33.2291,33.282,33.2203,33.2732,241020.0
2020-04-08 10:20:00,37.77,37.82,37.72,37.81,205834.0,33.282,33.326,33.2379,33.3172,205834.0
2020-04-08 10:30:00,37.82,37.84,37.77,37.79,281370.0,33.326,33.3437,33.282,33.2996,281370.0
2020-04-08 10:40:00,37.8,37.83,37.74,37.83,283521.0,33.3084,33.3348,33.2555,33.3348,283521.0
2020-04-08 10:50:00,37.82,37.89,37.79,37.88,168930.0,33.326,33.3877,33.2996,33.3789,168930.0
2020-04-08 11:00:00,37.88,37.89,37.83,37.86,182079.0,33.3789,33.3877,33.3348,33.3613,182079.0
2020-04-08 11:10:00,37.86,38.05,37.86,38.03,610801.0,33.3613,33.5287,33.3613,33.5111,610801.0
2020-04-08 11:20:00,38.03,38.11,38.02,38.09,279044.0,33.5111,33.5816,33.5023,33.5639,279044.0
2020-04-08 11:30:00,38.1,38.16,38.08,38.15,287191.0,33.5728,33.6256,33.5551,33.6168,287191.0
2020-04-08 11:40:00,38.15,38.16,38.11,38.14,231211.0,33.6168,33.6256,33.5816,33.608,231211.0
2020-04-08 11:50:00,38.13,38.14,38.07,38.09,571074.0,33.5992,33.608,33.5463,33.5639,571074.0
2020-04-08 12:00:00,38.09,38.12,38.07,38.09,271427.0,33.5639,33.5904,33.5463,33.5639,271427.0
2020-04-08 12:10:00,38.09,38.14,38.06,38.13,240619.0,33.5639,33.608,33.5375,33.5992,240619.0
2020-04-08 12:20:00,38.13,38.14,38.06,38.07,535030.0,33.5992,33.608,33.5375,33.5463,535030.0
2020-04-08 12:30:00,38.07,38.13,38.03,38.13,527912.0,33.5463,33.5992,33.5111,33.5992,527912.0
2020-04-08 12:40:00,38.13,38.15,38.09,38.1,192700.0,33.5992,33.6168,33.5639,33.5728,192700.0
2020-04-08 12:50:00,38.1,38.11,38.05,38.08,153959.0,33.5728,33.5816,33.5287,33.5551,153959.0
2020-04-08 13:00:00,38.09,38.11,38.05,38.08,328900.0,33.5639,33.5816,33.5287,33.5551,328900.0
2020-04-08 13:10:00,38.07,38.1,38.05,38.08,188381.0,33.5463,33.5728,33.5287,33.5551,188381.0
2020-04-08 13:20:00,38.08,38.12,38.07,38.08,213094.0,33.5551,33.5904,33.5463,33.5551,213094.0
2020-04-08 13:30:00,38.09,38.1,38.01,38.02,257538.0,33.5639,33.5728,33.4935,33.5023,257538.0
2020-04-08 13:40:00,38.03,38.05,37.99,38.0,133905.0,33.5111,33.5287,33.4758,33.4846,133905.0
2020-04-08 13:50:00,38.01,38.03,37.96,37.98,131947.0,33.4935,33.5111,33.4494,33.467,131947.0
2020-04-08 14:00:00,37.99,38.03,37.96,38.01,199289.0,33.4758,33.5111,33.4494,33.4935,199289.0
2020-04-08 14:10:00,38.01,38.06,38.0,38.02,134252.0,33.4935,33.5375,33.4846,33.5023,134252.0
2020-04-08 14:20:00,38.03,38.09,38.01,38.08,560123.0,33.5111,33.5639,33.4935,33.5551,560123.0
2020-04-08 14:30:00,38.08,38.15,38.07,38.14,376370.0,33.5551,33.6168,33.5463,33.608,376370.0
2020-04-08 14:40:00,38.15,38.17,38.11,38.13,505893.0,33.6168,33.6344,33.5816,33.5992,505893.0
2020-04-08 14:50:00,38.13,38.18,38.11,38.16,287520.0,33.5992,33.6433,33.5816,33.6256,287520.0
2020-04-08 15:00:00,38.16,38.16,38.12,38.15,435866.0,33.6256,33.6256,33.5904,33.6168,435866.0
2020-04-08 15:10:00,38.15,38.15,38.1,38.12,329712.0,33.6168,33.6168,33.5728,33.5904,329712.0
2020-04-08 15:20:00,38.12,38.13,38.05,38.11,398461.0,33.5904,33.5992,33.5287,33.5816,398461.0
2020-04-08 15:30:00,38.1,38.16,38.05,38.09,571277.0,33.5728,33.6256,33.5287,33.5639,571277.0
2020-04-08 15:40:00,38.08,38.13,38.02,38.09,477206.0,33.5551,33.5992,33.5023,33.5639,477206.0
2020-04-08 15:50:00,38.1,38.23,38.1,38.12,1369563.0,33.5728,33.6873,33.5728,33.5904,1369563.0
2020-04-09 09:30:00,38.26,38.32,38.18,38.29,591546.0,33.7137,33.7666,33.6433,33.7402,591546.0
2020-04-09 09:40:00,38.3,38.41,38.29,38.41,494317.0,33.749,33.8459,33.7402,33.8459,494317.0
2020-04-09 09:50:00,38.41,38.48,38.35,38.46,470820.0,33.8459,33.9076,33.7931,33.89,470820.0
2020-04-09 10:00:00,38.46,38.46,38.2,38.2,292599.0,33.89,33.89,33.6609,33.6609,292599.0
2020-04-09 10:10:00,38.2,38.24,38.14,38.15,568386.0,33.6609,33.6961,33.608,33.6168,568386.0
2020-04-09 10:20:00,38.15,38.28,38.12,38.26,393502.0,33.6168,33.7314,33.5904,33.7137,393502.0
2020-04-09 10:30:00,38.27,38.35,38.21,38.32,448231.0,33.7226,33.7931,33.6697,33.7666,448231.0
2020-04-09 10:40:00,38.32,38.37,38.29,38.33,259044.0,33.7666,33.8107,33.7402,33.7754,259044.0
2020-04-09 10:50:00,38.33,38.36,38.28,38.32,212559.0,33.7754,33.8019,33.7314,33.7666,212559.0
2020-04-09 11:00:00,38.33,38.33,38.19,38.25,473139.0,33.7754,33.7754,33.6521,33.7049,473139.0
2020-04-09 11:10:00,38.25,38.27,38.21,38.24,283679.0,33.7049,33.7226,33.6697,33.6961,283679.0
2020-04-09 11:20:00,38.25,38.32,38.21,38.31,254594.0,33.7049,33.7666,33.6697,33.7578,254594.0
2020-04-09 11:30:00,38.31,38.38,38.27,38.36,398230.0,33.7578,33.8195,33.7226,33.8019,398230.0
2020-04-09 11:40:00,38.37,38.43,38.36,38.43,310383.0,33.8107,33.8635,33.8019,33.8635,310383.0
2020-04-09 11:50:00,38.42,38.43,38.36,38.38,284652.0,33.8547,33.8635,33.8019,33.8195,284652.0
2020-04-09 12:00:00,38.37,38.43,38.35,38.4,283626.0,33.8107,33.8635,33.7931,33.8371,283626.0
2020-04-09 12:10:00,38.39,38.44,38.36,38.44,202216.0,33.8283,33.8724,33.8019,33.8724,202216.0
2020-04-09 12:20:00,38.43,38.44,38.35,38.36,98877.0,33.8635,33.8724,33.7931,33.8019,98877.0
2020-04-09 12:30:00,38.36,38.39,38.34,38.39,179805.0,33.8019,33.8283,33.7842,33.8283,179805.0
2020-04-09 12:40:00,38.39,38.41,38.35,38.38,157923.0,33.8283,33.8459,33.7931,33.8195,157923.0
2020-04-09 12:50:00,38.37,38.47,38.37,38.45,324139.0,33.8107,33.8988,33.8107,33.8812,324139.0
2020-04-09 13:00:00,38.45,38.47,38.42,38.45,453252.0,33.8812,33.8988,33.8547,33.8812,453252.0
2020-04-09 13:10:00,38.45,38.46,38.41,38.46,249145.0,33.8812,33.89,33.8459,33.89,249145.0
2020-04-09 13:20:00,38.45,38.49,38.43,38.48,119955.0,33.8812,33.9164,33.8635,33.9076,119955.0
2020-04-09 13:30:00,38.48,38.51,38.42,38.43,215847.0,33.9076,33.934,33.8547,33.8635,215847.0
2020-04-09 13:40:00,38.43,38.44,38.36,38.37,772419.0,33.8635,33.8724,33.8019,33.8107,772419.0
2020-04-09 13:50:00,38.37,38.41,38.33,38.39,219967.0,33.8107,33.8459,33.7754,33.8283,219967.0
2020-04-09 14:00:00,38.4,38.4,38.29,38.32,251902.0,33.8371,33.8371,33.7402,33.7666,251902.0
2020-04-09 14:10:00,38.31,38.35,38.26,38.29,241164.0,33.7578,33.7931,33.7137,33.7402,241164.0
2020-04-09 14:20:00,38.29,38.32,38.24,38.28,276932.0,33.7402,33.7666,33.6961,33.7314,276932.0
2020-04-09 14:30:00,38.28,38.33,38.24,38.26,358525.0,33.7314,33.7754,33.6961,33.7137,358525.0
2020-04-09 14:40:00,38.26,38.28,38.2,38.2,355926.0,33.7137,33.7314,33.6609,33.6609,355926.0
2020-04-09 14:50:00,38.2,38.21,38.07,38.11,437963.0,33.6609,33.6697,33.5463,33.5816,437963.0
2020-04-09 15:00:00,38.11,38.12,38.05,38.11,369048.0,33.5816,33.5904,33.5287,33.5816,369048.0
2020-04-09 15:10:00,38.1,38.15,38.08,38.09,522639.0,33.5728,33.6168,33.5551,33.5639,522639.0
2020-04-09 15:20:00,38.09,38.1,37.98,38.03,794148.0,33.5639,33.5728,33.467,33.5111,794148.0
2020-04-09 15:30:00,38.03,38.07,37.97,38.04,848290.0,33.5111,33.5463,33.4582,33.5199,848290.0
2020-04-09 15:40:00,38.04,38.08,37.86,37.91,1638986.0,33.5199,33.5551,33.3613,33.4053,1638986.0
2020-04-09 15:50:00,37.92,38.04,37.83,37.88,3566575.0,33.4141,33.5199,33.3348,33.3789,3566575.0
2020-04-13 09:30:00,37.86,37.98,37.82,37.91,629151.0,33.3613,33.467,33.326,33.4053,629151.0
2020-04-13 09:40:00,37.91,37.92,37.79,37.85,611384.0,33.4053,33.4141,33.2996,33.3525,611384.0
2020-04-13 09:50:00,37.84,37.89,37.65,37.66,2465765.0,33.3437,33.3877,33.1762,33.185,2465765.0
2020-04-13 10:00:00,37.66,37.74,37.63,37.66,1071884.0,33.185,33.2555,33.1586,33.185,1071884.0
2020-04-13 10:10:00,37.66,37.66,37.54,37.55,1233789.0,33.185,33.185,33.0793,33.0881,1233789.0
2020-04-13 10:20:00,37.55,37.61,37.51,37.6,462576.0,33.0881,33.141,33.0529,33.1322,462576.0
2020-04-13 10:30:00,37.6,37.63,37.53,37.53,435506.0,33.1322,33.1586,33.0705,33.0705,435506.0
2020-04-13 10:40:00,37.53,37.63,37.51,37.58,604101.0,33.0705,33.1586,33.0529,33.1145,604101.0
2020-04-13 10:50:00,37.58,37.63,37.56,37.59,457251.0,33.1145,33.1586,33.0969,33.1234,457251.0
2020-04-13 11:00:00,37.59,37.63,37.53,37.54,367067.0,33.1234,33.1586,33.0705,33.0793,367067.0
2020-04-13 11:10:00,37.55,37.62,37.54,37.62,344281.0,33.0881,33.1498,33.0793,33.1498,344281.0
2020-04-13 11:20:00,37.62,37.72,37.61,37.72,197828.0,33.1498,33.2379,33.141,33.2379,197828.0
2020-04-13 11:30:00,37.72,37.74,37.66,37.71,175315.0,33.2379,33.2555,33.185,33.2291,175315.0
2020-04-13 11:40:00,37.71,37.78,37.67,37.77,382056.0,33.2291,33.2908,33.1939,33.282,382056.0
2020-04-13 11:50:00,37.77,37.79,37.73,37.77,155499.0,33.282,33.2996,33.2467,33.282,155499.0
2020-04-13 12:00:00,37.77,37.82,37.75,37.79,277815.0,33.282,33.326,33.2643,33.2996,277815.0
2020-04-13 12:10:00,37.79,37.85,37.79,37.84,138297.0,33.2996,33.3525,33.2996,33.3437,138297.0
2020-04-13 12:20:00,37.84,37.88,37.79,37.8,285875.0,33.3437,33.3789,33.2996,33.3084,285875.0
2020-04-13 12:30:00,37.79,37.79,37.73,37.76,241912.0,33.2996,33.2996,33.2467,33.2732,241912.0
2020-04-13 12:40:00,37.76,37.81,37.76,37.8,261691.0,33.2732,33.3172,33.2732,33.3084,261691.0
2020-04-13 12:50:00,37.8,37.8,37.74,37.78,80255.0,33.3084,33.3084,33.2555,33.2908,80255.0
2020-04-13 13:00:00,37.78,37.81,37.75,37.81,57581.0,33.2908,33.3172,33.2643,33.3172,57581.0
2020-04-13 13:10:00,37.82,37.82,37.76,37.8,669006.0,33.326,33.326,33.2732,33.3084,669006.0
2020-04-13 13:20:00,37.8,37.8,37.76,37.78,102564.0,33.3084,33.3084,33.2732,33.2908,102564.0
2020-04-13 13:30:00,37.78,37.85,37.77,37.85,147182.0,33.2908,33.3525,33.282,33.3525,147182.0
2020-04-13 13:40:00,37.84,37.89,37.84,37.85,188212.0,33.3437,33.3877,33.3437,33.3525,188212.0
2020-04-13 13:50:00,37.85,37.92,37.84,37.87,185852.0,33.3525,33.4141,33.3437,33.3701,185852.0
2020-04-13 14:00:00,37.87,37.94,37.86,37.89,96280.0,33.3701,33.4318,33.3613,33.3877,96280.0
2020-04-13 14:10:00,37.89,37.89,37.82,37.87,244158.0,33.3877,33.3877,33.326,33.3701,244158.0
2020-04-13 14:20:00,37.87,37.88,37.82,37.87,193440.0,33.3701,33.3789,33.326,33.3701,193440.0
2020-04-13 14:30:00,37.87,37.91,37.85,37.86,154462.0,33.3701,33.4053,33.3525,33.3613,154462.0
2020-04-13 14:40:00,37.87,37.89,37.83,37.86,313724.0,33.3701,33.3877,33.3348,33.3613,313724.0
2020-04-13 14:50:00,37.86,37.9,37.84,37.9,151310.0,33.3613,33.3965,33.3437,33.3965,151310.0
2020-04-13 15:00:00,37.9,37.9,37.82,37.85,163287.0,33.3965,33.3965,33.326,33.3525,163287.0
2020-04-13 15:10:00,37.85,37.94,37.84,37.94,379567.0,33.3525,33.4318,33.3437,33.4318,379567.0
2020-04-13 15:20:00,37.94,37.96,37.91,37.95,168086.0,33.4318,33.4494,33.4053,33.4406,168086.0
2020-04-13 15:30:00,37.95,37.99,37.9,37.97,812349.0,33.4406,33.4758,33.3965,33.4582,812349.0
2020-04-13 15:40:00,37.96,37.97,37.9,37.96,520092.0,33.4494,33.4582,33.3965,33.4494,520092.0
2020-04-13 15:50:00,37.96,37.98,37.88,37.91,1924100.0,33.4494,33.467,33.3789,33.4053,1924100.0
2020-04-14 09:30:00,38.52,38.62,38.48,38.53,1064614.0,33.9429,34.031,33.9076,33.9517,1064614.0
2020-04-14 09:40:00,38.53,38.61,38.49,38.61,763256.0,33.9517,34.0222,33.9164,34.0222,763256.0
2020-04-14 09:50:00,38.61,38.62,38.56,38.61,330114.0,34.0222,34.031,33.9781,34.0222,330114.0
2020-04-14 10:00:00,38.62,38.62,38.54,38.58,208989.0,34.031,34.031,33.9605,33.9957,208989.0
2020-04-14 10:10:00,38.58,38.63,38.57,38.63,684519.0,33.9957,34.0398,33.9869,34.0398,684519.0
2020-04-14 10:20:00,38.62,38.65,38.54,38.57,393598.0,34.031,34.0574,33.9605,33.9869,393598.0
2020-04-14 10:30:00,38.58,38.58,38.52,38.54,381061.0,33.9957,33.9957,33.9429,33.9605,381061.0
2020-04-14 10:40:00,38.54,38.57,38.52,38.55,400254.0,33.9605,33.9869,33.9429,33.9693,400254.0
2020-04-14 10:50:00,38.55,38.56,38.5,38.5,196449.0,33.9693,33.9781,33.9252,33.9252,196449.0
2020-04-14 11:00:00,38.5,38.55,38.44,38.48,357512.0,33.9252,33.9693,33.8724,33.9076,357512.0
2020-04-14 11:10:00,38.48,38.5,38.42,38.42,302225.0,33.9076,33.9252,33.8547,33.8547,302225.0
2020-04-14 11:20:00,38.42,38.5,38.42,38.45,261837.0,33.8547,33.9252,33.8547,33.8812,261837.0
2020-04-14 11:30:00,38.46,38.53,38.46,38.51,292811.0,33.89,33.9517,33.89,33.934,292811.0
2020-04-14 11:40:00,38.51,38.53,38.47,38.51,189117.0,33.934,33.9517,33.8988,33.934,189117.0
2020-04-14 11:50:00,38.51,38.52,38.46,38.48,309765.0,33.934,33.9429,33.89,33.9076,309765.0
2020-04-14 12:00:00,38.48,38.55,38.48,38.55,179908.0,33.9076,33.9693,33.9076,33.9693,179908.0
2020-04-14 12:10:00,38.55,38.57,38.51,38.56,130426.0,33.9693,33.9869,33.934,33.9781,130426.0
2020-04-14 12:20:00,38.56,38.59,38.55,38.56,330194.0,33.9781,34.0045,33.9693,33.9781,330194.0
2020-04-14 12:30:00,38.57,38.58,38.55,38.56,256736.0,33.9869,33.9957,33.9693,33.9781,256736.0
2020-04-14 12:40:00,38.57,38.58,38.53,38.54,199754.0,33.9869,33.9957,33.9517,33.9605,199754.0
2020-04-14 12:50:00,38.55,38.58,38.54,38.55,168211.0,33.9693,33.9957,33.9605,33.9693,168211.0
2020-04-14 13:00:00,38.55,38.55,38.5,38.5,161991.0,33.9693,33.9693,33.9252,33.9252,161991.0
2020-04-14 13:10:00,38.5,38.52,38.49,38.51,167126.0,33.9252,33.9429,33.9164,33.934,167126.0
2020-04-14 13:20:00,38.5,38.53,38.48,38.52,227555.0,33.9252,33.9517,33.9076,33.9429,227555.0
2020-04-14 13:30:00,38.52,38.54,38.47,38.49,482167.0,33.9429,33.9605,33.8988,33.9164,482167.0
2020-04-14 13:40:00,38.5,38.53,38.46,38.51,773531.0,33.9252,33.9517,33.89,33.934,773531.0
2020-04-14 13:50:00,38.51,38.53,38.5,38.52,177316.0,33.934,33.9517,33.9252,33.9429,177316.0
2020-04-14 14:00:00,38.52,38.52,38.44,38.46,242915.0,33.9429,33.9429,33.8724,33.89,242915.0
2020-04-14 14:10:00,38.45,38.49,38.45,38.48,136962.0,33.8812,33.9164,33.8812,33.9076,136962.0
2020-04-14 14:20:00,38.48,38.5,38.46,38.47,463336.0,33.9076,33.9252,33.89,33.8988,463336.0
2020-04-14 14:30:00,38.47,38.47,38.43,38.45,687402.0,33.8988,33.8988,33.8635,33.8812,687402.0
2020-04-14 14:40:00,38.45,38.47,38.43,38.45,120446.0,33.8812,33.8988,33.8635,33.8812,120446.0
2020-04-14 14:50:00,38.45,38.49,38.45,38.48,216608.0,33.8812,33.9164,33.8812,33.9076,216608.0
2020-04-14 15:00:00,38.48,38.48,38.39,38.41,435669.0,33.9076,33.9076,33.8283,33.8459,435669.0
2020-04-14 15:10:00,38.41,38.47,38.39,38.44,252088.0,33.8459,33.8988,33.8283,33.8724,252088.0
2020-04-14 15:20:00,38.45,38.5,38.42,38.5,330508.0,33.8812,33.9252,33.8547,33.9252,330508.0
2020-04-14 15:30:00,38.5,38.57,38.49,38.55,569113.0,33.9252,33.9869,33.9164,33.9693,569113.0
2020-04-14 15:40:00,38.55,38.59,38.55,38.58,539245.0,33.9693,34.0045,33.9693,33.9957,539245.0
2020-04-14 15:50:00,38.59,38.6,38.48,38.53,2714350.0,34.0045,34.0133,33.9076,33.9517,2714350.0
2020-04-15 09:30:00,37.69,37.7,37.61,37.69,771693.0,33.2115,33.2203,33.141,33.2115,771693.0
2020-04-15 09:40:00,37.69,37.69,37.58,37.65,1028953.0,33.2115,33.2115,33.1145,33.1762,1028953.0
2020-04-15 09:50:00,37.65,37.69,37.6,37.64,545399.0,33.1762,33.2115,33.1322,33.1674,545399.0
2020-04-15 10:00:00,37.64,37.65,37.57,37.64,357567.0,33.1674,33.1762,33.1057,33.1674,357567.0
2020-04-15 10:10:00,37.63,37.66,37.57,37.58,216662.0,33.1586,33.185,33.1057,33.1145,216662.0
2020-04-15 10:20:00,37.57,37.61,37.56,37.6,280312.0,33.1057,33.141,33.0969,33.1322,280312.0
2020-04-15 10:30:00,37.59,37.63,37.55,37.56,454577.0,33.1234,33.1586,33.0881,33.0969,454577.0
2020-04-15 10:40:00,37.57,37.69,37.55,37.68,2076183.0,33.1057,33.2115,33.0881,33.2027,2076183.0
2020-04-15 10:50:00,37.68,37.74,37.66,37.7,332631.0,33.2027,33.2555,33.185,33.2203,332631.0
2020-04-15 11:00:00,37.7,37.72,37.63,37.64,238577.0,33.2203,33.2379,33.1586,33.1674,238577.0
2020-04-15 11:10:00,37.65,37.66,37.55,37.57,295302.0,33.1762,33.185,33.0881,33.1057,295302.0
2020-04-15 11:20:00,37.57,37.57,37.5,37.54,450130.0,33.1057,33.1057,33.0441,33.0793,450130.0
2020-04-15 11:30:00,37.55,37.58,37.51,37.52,212242.0,33.0881,33.1145,33.0529,33.0617,212242.0
2020-04-15 11:40:00,37.52,37.53,37.49,37.5,226381.0,33.0617,33.0705,33.0352,33.0441,226381.0
2020-04-15 11:50:00,37.5,37.54,37.48,37.51,412449.0,33.0441,33.0793,33.0264,33.0529,412449.0
2020-04-15 12:00:00,37.51,37.53,37.48,37.48,194852.0,33.0529,33.0705,33.0264,33.0264,194852.0
2020-04-15 12:10:00,37.48,37.51,37.48,37.49,681949.0,33.0264,33.0529,33.0264,33.0352,681949.0
2020-04-15 12:20:00,37.48,37.51,37.46,37.51,299989.0,33.0264,33.0529,33.0088,33.0529,299989.0
2020-04-15 12:30:00,37.5,37.59,37.5,37.58,767525.0,33.0441,33.1234,33.0441,33.1145,767525.0
2020-04-15 12:40:00,37.57,37.61,37.56,37.59,387688.0,33.1057,33.141,33.0969,33.1234,387688.0
2020-04-15 12:50:00,37.59,37.63,37.58,37.6,188444.0,33.1234,33.1586,33.1145,33.1322,188444.0
2020-04-15 13:00:00,37.61,37.65,37.6,37.64,240559.0,33.141,33.1762,33.1322,33.1674,240559.0
2020-04-15 13:10:00,37.64,37.73,37.64,37.72,124391.0,33.1674,33.2467,33.1674,33.2379,124391.0
2020-04-15 13:20:00,37.71,37.71,37.6,37.63,673862.0,33.2291,33.2291,33.1322,33.1586,673862.0
2020-04-15 13:30:00,37.62,37.67,37.61,37.62,266122.0,33.1498,33.1939,33.141,33.1498,266122.0
2020-04-15 13:40:00,37.62,37.68,37.6,37.66,359345.0,33.1498,33.2027,33.1322,33.185,359345.0
2020-04-15 13:50:00,37.66,37.68,37.61,37.64,140544.0,33.185,33.2027,33.141,33.1674,140544.0
2020-04-15 14:00:00,37.64,37.71,37.64,37.67,190033.0,33.1674,33.2291,33.1674,33.1939,190033.0
2020-04-15 14:10:00,37.66,37.74,37.66,37.73,145006.0,33.185,33.2555,33.185,33.2467,145006.0
2020-04-15 14:20:00,37.73,37.78,37.72,37.76,397345.0,33.2467,33.2908,33.2379,33.2732,397345.0
2020-04-15 14:30:00,37.76,37.81,37.74,37.8,294459.0,33.2732,33.3172,33.2555,33.3084,294459.0
2020-04-15 14:40:00,37.79,37.81,37.77,37.77,183834.0,33.2996,33.3172,33.282,33.282,183834.0
2020-04-15 14:50:00,37.77,37.83,37.73,37.81,784828.0,33.282,33.3348,33.2467,33.3172,784828.0
2020-04-15 15:00:00,37.82,37.82,37.72,37.74,347956.0,33.326,33.326,33.2379,33.2555,347956.0
2020-04-15 15:10:00,37.74,37.75,37.71,37.73,481184.0,33.2555,33.2643,33.2291,33.2467,481184.0
2020-04-15 15:20:00,37.73,37.75,37.67,37.7,556216.0,33.2467,33.2643,33.1939,33.2203,556216.0
2020-04-15 15:30:00,37.7,37.72,37.69,37.71,595982.0,33.2203,33.2379,33.2115,33.2291,595982.0
2020-04-15 15:40:00,37.7,37.73,37.68,37.7,807690.0,33.2203,33.2467,33.2027,33.2203,807690.0
2020-04-15 15:50:00,37.7,37.71,37.59,37.62,4371955.0,33.2203,33.2291,33.1234,33.1498,4371955.0
2020-04-16 09:30:00,37.82,37.84,37.66,37.66,635264.0,33.326,33.3437,33.185,33.185,635264.0
2020-04-16 09:40:00,37.66,37.71,37.65,37.66,708324.0,33.185,33.2291,33.1762,33.185,708324.0
2020-04-16 09:50:00,37.66,37.67,37.57,37.57,264469.0,33.185,33.1939,33.1057,33.1057,264469.0
2020-04-16 10:00:00,37.57,37.61,37.54,37.59,611398.0,33.1057,33.141,33.0793,33.1234,611398.0
2020-04-16 10:10:00,37.59,37.65,37.56,37.62,419753.0,33.1234,33.1762,33.0969,33.1498,419753.0
2020-04-16 10:20:00,37.63,37.67,37.61,37.67,226311.0,33.1586,33.1939,33.141,33.1939,226311.0
2020-04-16 10:30:00,37.67,37.7,37.62,37.66,440053.0,33.1939,33.2203,33.1498,33.185,440053.0
2020-04-16 10:40:00,37.66,37.74,37.64,37.72,287336.0,33.185,33.2555,33.1674,33.2379,287336.0
2020-04-16 10:50:00,37.72,37.72,37.66,37.7,239361.0,33.2379,33.2379,33.185,33.2203,239361.0
2020-04-16 11:00:00,37.7,37.79,37.68,37.74,372811.0,33.2203,33.2996,33.2027,33.2555,372811.0
2020-04-16 11:10:00,37.74,37.77,37.72,37.77,243931.0,33.2555,33.282,33.2379,33.282,243931.0
2020-04-16 11:20:00,37.77,37.78,37.7,37.7,292744.0,33.282,33.2908,33.2203,33.2203,292744.0
2020-04-16 11:30:00,37.7,37.74,37.66,37.74,224964.0,33.2203,33.2555,33.185,33.2555,224964.0
2020-04-16 11:40:00,37.74,37.78,37.72,37.73,776868.0,33.2555,33.2908,33.2379,33.2467,776868.0
2020-04-16 11:50:00,37.73,37.83,37.73,37.82,325202.0,33.2467,33.3348,33.2467,33.326,325202.0
2020-04-16 12:00:00,37.82,37.84,37.74,37.75,451610.0,33.326,33.3437,33.2555,33.2643,451610.0
2020-04-16 12:10:00,37.74,37.75,37.65,37.65,554999.0,33.2555,33.2643,33.1762,33.1762,554999.0
2020-04-16 12:20:00,37.66,37.69,37.63,37.68,348504.0,33.185,33.2115,33.1586,33.2027,348504.0
2020-04-16 12:30:00,37.68,37.68,37.59,37.65,365044.0,33.2027,33.2027,33.1234,33.1762,365044.0
2020-04-16 12:40:00,37.65,37.67,37.62,37.64,245136.0,33.1762,33.1939,33.1498,33.1674,245136.0
2020-04-16 12:50:00,37.64,37.68,37.63,37.65,277353.0,33.1674,33.2027,33.1586,33.1762,277353.0
2020-04-16 13:00:00,37.65,37.68,37.63,37.64,117198.0,33.1762,33.2027,33.1586,33.1674,117198.0
2020-04-16 13:10:00,37.65,37.7,37.64,37.68,105143.0,33.1762,33.2203,33.1674,33.2027,105143.0
2020-04-16 13:20:00,37.68,37.7,37.66,37.7,123026.0,33.2027,33.2203,33.185,33.2203,123026.0
2020-04-16 13:30:00,37.69,37.72,37.69,37.7,168184.0,33.2115,33.2379,33.2115,33.2203,168184.0
2020-04-16 13:40:00,37.69,37.71,37.68,37.69,187130.0,33.2115,33.2291,33.2027,33.2115,187130.0
2020-04-16 13:50:00,37.69,37.7,37.63,37.66,96488.0,33.2115,33.2203,33.1586,33.185,96488.0
2020-04-16 14:00:00,37.66,37.68,37.61,37.67,152279.0,33.185,33.2027,33.141,33.1939,152279.0
2020-04-16 14:10:00,37.67,37.68,37.64,37.66,155896.0,33.1939,33.2027,33.1674,33.185,155896.0
2020-04-16 14:20:00,37.66,37.67,37.63,37.65,309377.0,33.185,33.1939,33.1586,33.1762,309377.0
2020-04-16 14:30:00,37.65,37.7,37.64,37.69,239923.0,33.1762,33.2203,33.1674,33.2115,239923.0
2020-04-16 14:40:00,37.7,37.71,37.66,37.66,284373.0,33.2203,33.2291,33.185,33.185,284373.0
2020-04-16 14:50:00,37.66,37.69,37.63,37.68,315235.0,33.185,33.2115,33.1586,33.2027,315235.0
2020-04-16 15:00:00,37.68,37.69,37.62,37.65,1734562.0,33.2027,33.2115,33.1498,33.1762,1734562.0
2020-04-16 15:10:00,37.65,37.65,37.61,37.65,1287617.0,33.1762,33.1762,33.141,33.1762,1287617.0
2020-04-16 15:20:00,37.66,37.7,37.64,37.7,314472.0,33.185,33.2203,33.1674,33.2203,314472.0
2020-04-16 15:30:00,37.7,37.75,37.68,37.73,469064.0,33.2203,33.2643,33.2027,33.2467,469064.0
2020-04-16 15:40:00,37.73,37.73,37.68,37.7,557195.0,33.2467,33.2467,33.2027,33.2203,557195.0
2020-04-16 15:50:00,37.69,37.79,37.69,37.73,2025340.0,33.2115,33.2996,33.2115,33.2467,2025340.0
2020-04-17 09:30:00,38.42,38.47,38.29,38.32,1488107.0,33.8547,33.8988,33.7402,33.7666,1488107.0
2020-04-17 09:40:00,38.33,38.34,38.26,38.3,1136250.0,33.7754,33.7842,33.7137,33.749,1136250.0
2020-04-17 09:50:00,38.3,38.34,38.27,38.33,297511.0,33.749,33.7842,33.7226,33.7754,297511.0
2020-04-17 10:00:00,38.33,38.34,38.28,38.3,398291.0,33.7754,33.7842,33.7314,33.749,398291.0
2020-04-17 10:10:00,38.3,38.32,38.15,38.16,635612.0,33.749,33.7666,33.6168,33.6256,635612.0
2020-04-17 10:20:00,38.16,38.19,38.14,38.17,386825.0,33.6256,33.6521,33.608,33.6344,386825.0
2020-04-17 10:30:00,38.17,38.18,38.12,38.15,351639.0,33.6344,33.6433,33.5904,33.6168,351639.0
2020-04-17 10:40:00,38.15,38.19,38.1,38.11,578240.0,33.6168,33.6521,33.5728,33.5816,578240.0
2020-04-17 10:50:00,38.12,38.2,38.11,38.16,607114.0,33.5904,33.6609,33.5816,33.6256,607114.0
2020-04-17 11:00:00,38.16,38.22,38.14,38.2,310165.0,33.6256,33.6785,33.608,33.6609,310165.0
2020-04-17 11:10:00,38.19,38.2,38.15,38.19,354016.0,33.6521,33.6609,33.6168,33.6521,354016.0
2020-04-17 11:20:00,38.19,38.19,38.1,38.11,648909.0,33.6521,33.6521,33.5728,33.5816,648909.0
2020-04-17 11:30:00,38.11,38.16,38.09,38.14,291477.0,33.5816,33.6256,33.5639,33.608,291477.0
2020-04-17 11:40:00,38.15,38.17,38.13,38.16,113744.0,33.6168,33.6344,33.5992,33.6256,113744.0
2020-04-17 11:50:00,38.15,38.17,38.13,38.15,100694.0,33.6168,33.6344,33.5992,33.6168,100694.0
2020-04-17 12:00:00,38.15,38.15,38.12,38.13,227328.0,33.6168,33.6168,33.5904,33.5992,227328.0
2020-04-17 12:10:00,38.13,38.17,38.12,38.16,202426.0,33.5992,33.6344,33.5904,33.6256,202426.0
2020-04-17 12:20:00,38.16,38.17,38.13,38.15,387074.0,33.6256,33.6344,33.5992,33.6168,387074.0
2020-04-17 12:30:00,38.14,38.19,38.13,38.19,426985.0,33.608,33.6521,33.5992,33.6521,426985.0
2020-04-17 12:40:00,38.19,38.21,38.16,38.21,294470.0,33.6521,33.6697,33.6256,33.6697,294470.0
2020-04-17 12:50:00,38.2,38.21,38.18,38.19,102808.0,33.6609,33.6697,33.6433,33.6521,102808.0
2020-04-17 13:00:00,38.18,38.2,38.16,38.19,115750.0,33.6433,33.6609,33.6256,33.6521,115750.0
2020-04-17 13:10:00,38.19,38.19,38.15,38.18,107258.0,33.6521,33.6521,33.6168,33.6433,107258.0
2020-04-17 13:20:00,38.18,38.21,38.15,38.19,203194.0,33.6433,33.6697,33.6168,33.6521,203194.0
2020-04-17 13:30:00,38.19,38.21,38.18,38.21,87986.0,33.6521,33.6697,33.6433,33.6697,87986.0
2020-04-17 13:40:00,38.2,38.22,38.16,38.16,97300.0,33.6609,33.6785,33.6256,33.6256,97300.0
2020-04-17 13:50:00,38.16,38.19,38.14,38.18,350610.0,33.6256,33.6521,33.608,33.6433,350610.0
2020-04-17 14:00:00,38.17,38.17,38.14,38.15,130008.0,33.6344,33.6344,33.608,33.6168,130008.0
2020-04-17 14:10:00,38.14,38.16,38.13,38.14,122075.0,33.608,33.6256,33.5992,33.608,122075.0
2020-04-17 14:20:00,38.14,38.16,38.13,38.14,370150.0,33.608,33.6256,33.5992,33.608,370150.0
2020-04-17 14:30:00,38.14,38.14,38.11,38.12,228600.0,33.608,33.608,33.5816,33.5904,228600.0
2020-04-17 14:40:00,38.12,38.16,38.11,38.15,378326.0,33.5904,33.6256,33.5816,33.6168,378326.0
2020-04-17 14:50:00,38.15,38.18,38.14,38.18,406137.0,33.6168,33.6433,33.608,33.6433,406137.0
2020-04-17 15:00:00,38.18,38.2,38.16,38.18,222311.0,33.6433,33.6609,33.6256,33.6433,222311.0
2020-04-17 15:10:00,38.18,38.21,38.16,38.21,204135.0,33.6433,33.6697,33.6256,33.6697,204135.0
2020-04-17 15:20:00,38.2,38.25,38.19,38.25,564575.0,33.6609,33.7049,33.6521,33.7049,564575.0
2020-04-17 15:30:00,38.25,38.32,38.24,38.32,913083.0,33.7049,33.7666,33.6961,33.7666,913083.0
2020-04-17 15:40:00,38.32,38.34,38.27,38.34,1428825.0,33.7666,33.7842,33.7226,33.7842,1428825.0
2020-04-17 15:50:00,38.34,38.45,38.3,38.39,4085218.0,33.7842,33.8812,33.749,33.8283,4085218.0
2020-04-20 09:30:00,38.12,38.12,38.03,38.07,699990.0,33.5904,33.5904,33.5111,33.5463,699990.0
2020-04-20 09:40:00,38.06,38.17,38.06,38.15,646726.0,33.5375,33.6344,33.5375,33.6168,646726.0
2020-04-20 09:50:00,38.15,38.2,38.14,38.18,358913.0,33.6168,33.6609,33.608,33.6433,358913.0
2020-04-20 10:00:00,38.18,38.22,38.15,38.2,358590.0,33.6433,33.6785,33.6168,33.6609,358590.0
2020-04-20 10:10:00,38.2,38.24,38.19,38.22,325492.0,33.6609,33.6961,33.6521,33.6785,325492.0
2020-04-20 10:20:00,38.22,38.28,38.19,38.26,404373.0,33.6785,33.7314,33.6521,33.7137,404373.0
2020-04-20 10:30:00,38.26,38.3,38.24,38.24,351642.0,33.7137,33.749,33.6961,33.6961,351642.0
2020-04-20 10:40:00,38.25,38.35,38.24,38.31,225030.0,33.7049,33.7931,33.6961,33.7578,225030.0
2020-04-20 10:50:00,38.31,38.39,38.31,38.38,995424.0,33.7578,33.8283,33.7578,33.8195,995424.0
2020-04-20 11:00:00,38.38,38.46,38.38,38.44,1423881.0,33.8195,33.89,33.8195,33.8724,1423881.0
2020-04-20 11:10:00,38.43,38.45,38.36,38.39,460861.0,33.8635,33.8812,33.8019,33.8283,460861.0
2020-04-20 11:20:00,38.38,38.44,38.38,38.43,371900.0,33.8195,33.8724,33.8195,33.8635,371900.0
2020-04-20 11:30:00,38.42,38.48,38.4,38.48,261442.0,33.8547,33.9076,33.8371,33.9076,261442.0
2020-04-20 11:40:00,38.48,38.48,38.44,38.47,207708.0,33.9076,33.9076,33.8724,33.8988,207708.0
2020-04-20 11:50:00,38.46,38.46,38.42,38.44,158374.0,33.89,33.89,33.8547,33.8724,158374.0
2020-04-20 12:00:00,38.45,38.45,38.41,38.45,106218.0,33.8812,33.8812,33.8459,33.8812,106218.0
2020-04-20 12:10:00,38.45,38.45,38.39,38.44,301992.0,33.8812,33.8812,33.8283,33.8724,301992.0
2020-04-20 12:20:00,38.44,38.45,38.4,38.41,193565.0,33.8724,33.8812,33.8371,33.8459,193565.0
2020-04-20 12:30:00,38.41,38.44,38.41,38.42,140607.0,33.8459,33.8724,33.8459,33.8547,140607.0
2020-04-20 12:40:00,38.42,38.43,38.4,38.43,86559.0,33.8547,33.8635,33.8371,33.8635,86559.0
2020-04-20 12:50:00,38.43,38.43,38.39,38.41,124918.0,33.8635,33.8635,33.8283,33.8459,124918.0
2020-04-20 13:00:00,38.41,38.41,38.32,38.34,632223.0,33.8459,33.8459,33.7666,33.7842,632223.0
2020-04-20 13:10:00,38.34,38.35,38.31,38.32,143390.0,33.7842,33.7931,33.7578,33.7666,143390.0
2020-04-20 13:20:00,38.31,38.32,38.29,38.31,149059.0,33.7578,33.7666,33.7402,33.7578,149059.0
2020-04-20 13:30:00,38.31,38.31,38.27,38.3,488241.0,33.7578,33.7578,33.7226,33.749,488241.0
2020-04-20 13:40:00,38.3,38.33,38.28,38.29,305354.0,33.749,33.7754,33.7314,33.7402,305354.0
2020-04-20 13:50:00,38.29,38.32,38.28,38.29,167761.0,33.7402,33.7666,33.7314,33.7402,167761.0
2020-04-20 14:00:00,38.29,38.31,38.27,38.28,82334.0,33.7402,33.7578,33.7226,33.7314,82334.0
2020-04-20 14:10:00,38.29,38.29,38.2,38.21,287941.0,33.7402,33.7402,33.6609,33.6697,287941.0
2020-04-20 14:20:00,38.21,38.23,38.15,38.15,394476.0,33.6697,33.6873,33.6168,33.6168,394476.0
2020-04-20 14:30:00,38.15,38.22,38.15,38.19,382457.0,33.6168,33.6785,33.6168,33.6521,382457.0
2020-04-20 14:40:00,38.19,38.21,38.11,38.12,1134608.0,33.6521,33.6697,33.5816,33.5904,1134608.0
2020-04-20 14:50:00,38.13,38.13,38.04,38.06,414690.0,33.5992,33.5992,33.5199,33.5375,414690.0
2020-04-20 15:00:00,38.06,38.13,38.05,38.09,316382.0,33.5375,33.5992,33.5287,33.5639,316382.0
2020-04-20 15:10:00,38.09,38.12,38.07,38.08,321339.0,33.5639,33.5904,33.5463,33.5551,321339.0
2020-04-20 15:20:00,38.09,38.14,38.08,38.14,264534.0,33.5639,33.608,33.5551,33.608,264534.0
2020-04-20 15:30:00,38.13,38.17,38.11,38.13,213609.0,33.5992,33.6344,33.5816,33.5992,213609.0
2020-04-20 15:40:00,38.13,38.16,38.11,38.13,459773.0,33.5992,33.6256,33.5816,33.5992,459773.0
2020-04-20 15:50:00,38.13,38.14,38.06,38.1,1704871.0,33.5992,33.608,33.5375,33.5728,1704871.0
2020-04-21 09:30:00,37.34,37.36,37.22,37.23,633297.0,32.9031,32.9207,32.7973,32.8061,633297.0
2020-04-21 09:40:00,37.23,37.4,37.22,37.39,925026.0,32.8061,32.9559,32.7973,32.9471,925026.0
2020-04-21 09:50:00,37.39,37.48,37.35,37.45,1315284.0,32.9471,33.0264,32.9119,33.0,1315284.0
2020-04-21 10:00:00,37.46,37.48,37.37,37.39,615630.0,33.0088,33.0264,32.9295,32.9471,615630.0
2020-04-21 10:10:00,37.38,37.41,37.3,37.32,368878.0,32.9383,32.9647,32.8678,32.8854,368878.0
2020-04-21 10:20:00,37.32,37.46,37.32,37.46,297653.0,32.8854,33.0088,32.8854,33.0088,297653.0
2020-04-21 10:30:00,37.46,37.47,37.38,37.4,347843.0,33.0088,33.0176,32.9383,32.9559,347843.0
2020-04-21 10:40:00,37.4,37.41,37.31,37.32,365324.0,32.9559,32.9647,32.8766,32.8854,365324.0
2020-04-21 10:50:00,37.32,37.35,37.26,37.28,602039.0,32.8854,32.9119,32.8326,32.8502,602039.0
2020-04-21 11:00:00,37.27,37.28,37.23,37.27,561019.0,32.8414,32.8502,32.8061,32.8414,561019.0
2020-04-21 11:10:00,37.26,37.28,37.21,37.25,765904.0,32.8326,32.8502,32.7885,32.8238,765904.0
2020-04-21 11:20:00,37.25,37.28,37.18,37.19,559982.0,32.8238,32.8502,32.7621,32.7709,559982.0
2020-04-21 11:30:00,37.2,37.26,37.14,37.19,490187.0,32.7797,32.8326,32.7268,32.7709,490187.0
2020-04-21 11:40:00,37.19,37.27,37.16,37.26,725724.0,32.7709,32.8414,32.7445,32.8326,725724.0
2020-04-21 11:50:00,37.26,37.31,37.24,37.29,423260.0,32.8326,32.8766,32.8149,32.859,423260.0
2020-04-21 12:00:00,37.29,37.29,37.24,37.27,231236.0,32.859,32.859,32.8149,32.8414,231236.0
2020-04-21 12:10:00,37.27,37.32,37.25,37.27,284985.0,32.8414,32.8854,32.8238,32.8414,284985.0
2020-04-21 12:20:00,37.27,37.27,37.18,37.19,204865.0,32.8414,32.8414,32.7621,32.7709,204865.0
2020-04-21 12:30:00,37.19,37.2,37.15,37.16,201637.0,32.7709,32.7797,32.7356,32.7445,201637.0
2020-04-21 12:40:00,37.16,37.19,37.14,37.18,305100.0,32.7445,32.7709,32.7268,32.7621,305100.0
2020-04-21 12:50:00,37.19,37.25,37.18,37.25,193312.0,32.7709,32.8238,32.7621,32.8238,193312.0
2020-04-21 13:00:00,37.24,37.28,37.23,37.26,207280.0,32.8149,32.8502,32.8061,32.8326,207280.0
2020-04-21 13:10:00,37.26,37.27,37.21,37.23,155977.0,32.8326,32.8414,32.7885,32.8061,155977.0
2020-04-21 13:20:00,37.23,37.27,37.22,37.26,255222.0,32.8061,32.8414,32.7973,32.8326,255222.0
2020-04-21 13:30:00,37.26,37.27,37.22,37.26,204905.0,32.8326,32.8414,32.7973,32.8326,204905.0
2020-04-21 13:40:00,37.25,37.25,37.16,37.16,271519.0,32.8238,32.8238,32.7445,32.7445,271519.0
2020-04-21 13:50:00,37.17,37.2,37.14,37.17,611502.0,32.7533,32.7797,32.7268,32.7533,611502.0
2020-04-21 14:00:00,37.16,37.24,37.13,37.22,394381.0,32.7445,32.8149,32.718,32.7973,394381.0
2020-04-21 14:10:00,37.21,37.24,37.19,37.2,328992.0,32.7885,32.8149,32.7709,32.7797,328992.0
2020-04-21 14:20:00,37.2,37.27,37.18,37.19,780091.0,32.7797,32.8414,32.7621,32.7709,780091.0
2020-04-21 14:30:00,37.19,37.2,37.13,37.15,361276.0,32.7709,32.7797,32.718,32.7356,361276.0
2020-04-21 14:40:00,37.15,37.15,37.1,37.11,378717.0,32.7356,32.7356,32.6916,32.7004,378717.0
2020-04-21 14:50:00,37.11,37.14,37.09,37.1,900849.0,32.7004,32.7268,32.6828,32.6916,900849.0
2020-04-21 15:00:00,37.11,37.17,37.09,37.11,785590.0,32.7004,32.7533,32.6828,32.7004,785590.0
2020-04-21 15:10:00,37.11,37.19,37.11,37.18,419131.0,32.7004,32.7709,32.7004,32.7621,419131.0
2020-04-21 15:20:00,37.17,37.21,37.15,37.19,334585.0,32.7533,32.7885,32.7356,32.7709,334585.0
2020-04-21 15:30:00,37.19,37.27,37.16,37.23,490953.0,32.7709,32.8414,32.7445,32.8061,490953.0
2020-04-21 15:40:00,37.23,37.26,37.15,37.15,792827.0,32.8061,32.8326,32.7356,32.7356,792827.0
2020-04-21 15:50:00,37.14,37.16,37.07,37.1,4071001.0,32.7268,32.7445,32.6651,32.6916,4071001.0
2020-04-22 09:30:00,38.0,38.02,37.92,37.96,1191282.0,33.4846,33.5023,33.4141,33.4494,1191282.0
2020-04-22 09:40:00,37.95,38.0,37.89,37.9,1049366.0,33.4406,33.4846,33.3877,33.3965,1049366.0
2020-04-22 09:50:00,37.9,37.95,37.89,37.94,422946.0,33.3965,33.4406,33.3877,33.4318,422946.0
2020-04-22 10:00:00,37.95,37.98,37.9,37.91,560544.0,33.4406,33.467,33.3965,33.4053,560544.0
2020-04-22 10:10:00,37.92,37.95,37.87,37.91,250484.0,33.4141,33.4406,33.3701,33.4053,250484.0
2020-04-22 10:20:00,37.9,37.96,37.89,37.91,332989.0,33.3965,33.4494,33.3877,33.4053,332989.0
2020-04-22 10:30:00,37.91,37.97,37.91,37.95,145154.0,33.4053,33.4582,33.4053,33.4406,145154.0
2020-04-22 10:40:00,37.96,37.99,37.93,37.94,206352.0,33.4494,33.4758,33.423,33.4318,206352.0
2020-04-22 10:50:00,37.94,37.96,37.9,37.94,189946.0,33.4318,33.4494,33.3965,33.4318,189946.0
2020-04-22 11:00:00,37.94,37.95,37.91,37.95,181589.0,33.4318,33.4406,33.4053,33.4406,181589.0
2020-04-22 11:10:00,37.94,38.0,37.93,37.98,128152.0,33.4318,33.4846,33.423,33.467,128152.0
2020-04-22 11:20:00,37.98,37.99,37.95,37.97,117286.0,33.467,33.4758,33.4406,33.4582,117286.0
2020-04-22 11:30:00,37.96,37.99,37.96,37.96,177005.0,33.4494,33.4758,33.4494,33.4494,177005.0
2020-04-22 11:40:00,37.96,38.01,37.95,38.01,234490.0,33.4494,33.4935,33.4406,33.4935,234490.0
2020-04-22 11:50:00,38.01,38.02,37.98,37.99,174213.0,33.4935,33.5023,33.467,33.4758,174213.0
2020-04-22 12:00:00,37.99,38.01,37.94,37.95,91576.0,33.4758,33.4935,33.4318,33.4406,91576.0
2020-04-22 12:10:00,37.95,37.98,37.94,37.98,147424.0,33.4406,33.467,33.4318,33.467,147424.0
2020-04-22 12:20:00,37.98,37.99,37.95,37.97,112603.0,33.467,33.4758,33.4406,33.4582,112603.0
2020-04-22 12:30:00,37.97,37.98,37.96,37.98,111795.0,33.4582,33.467,33.4494,33.467,111795.0
2020-04-22 12:40:00,37.98,37.99,37.95,37.96,62817.0,33.467,33.4758,33.4406,33.4494,62817.0
2020-04-22 12:50:00,37.96,37.97,37.93,37.95,230545.0,33.4494,33.4582,33.423,33.4406,230545.0
2020-04-22 13:00:00,37.96,37.98,37.93,37.95,133745.0,33.4494,33.467,33.423,33.4406,133745.0
2020-04-22 13:10:00,37.95,37.97,37.95,37.97,74684.0,33.4406,33.4582,33.4406,33.4582,74684.0
2020-04-22 13:20:00,37.97,37.99,37.96,37.99,40765.0,33.4582,33.4758,33.4494,33.4758,40765.0
2020-04-22 13:30:00,37.99,38.0,37.96,37.97,139652.0,33.4758,33.4846,33.4494,33.4582,139652.0
2020-04-22 13:40:00,37.97,37.98,37.94,37.97,139180.0,33.4582,33.467,33.4318,33.4582,139180.0
2020-04-22 13:50:00,37.97,37.97,37.95,37.96,88351.0,33.4582,33.4582,33.4406,33.4494,88351.0
2020-04-22 14:00:00,37.96,37.97,37.94,37.96,163953.0,33.4494,33.4582,33.4318,33.4494,163953.0
2020-04-22 14:10:00,37.95,37.96,37.93,37.95,281312.0,33.4406,33.4494,33.423,33.4406,281312.0
2020-04-22 14:20:00,37.95,37.96,37.94,37.94,54063.0,33.4406,33.4494,33.4318,33.4318,54063.0
2020-04-22 14:30:00,37.95,37.97,37.93,37.94,94534.0,33.4406,33.4582,33.423,33.4318,94534.0
2020-04-22 14:40:00,37.94,37.97,37.93,37.97,106901.0,33.4318,33.4582,33.423,33.4582,106901.0
2020-04-22 14:50:00,37.97,37.99,37.94,37.95,313599.0,33.4582,33.4758,33.4318,33.4406,313599.0
2020-04-22 15:00:00,37.96,37.98,37.93,37.95,435398.0,33.4494,33.467,33.423,33.4406,435398.0
2020-04-22 15:10:00,37.96,37.96,37.92,37.93,126505.0,33.4494,33.4494,33.4141,33.423,126505.0
2020-04-22 15:20:00,37.92,37.95,37.91,37.93,214617.0,33.4141,33.4406,33.4053,33.423,214617.0
2020-04-22 15:30:00,37.93,37.95,37.91,37.93,204879.0,33.423,33.4406,33.4053,33.423,204879.0
2020-04-22 15:40:00,37.93,37.96,37.91,37.95,919041.0,33.423,33.4494,33.4053,33.4406,919041.0
2020-04-22 15:50:00,37.95,38.0,37.92,37.95,4586088.0,33.4406,33.4846,33.4141,33.4406,4586088.0
2020-04-23 09:30:00,38.12,38.33,38.12,38.29,405657.0,33.5904,33.7754,33.5904,33.7402,405657.0
2020-04-23 09:40:00,38.3,38.34,38.25,38.26,221514.0,33.749,33.7842,33.7049,33.7137,221514.0
2020-04-23 09:50:00,38.26,38.26,38.2,38.24,332590.0,33.7137,33.7137,33.6609,33.6961,332590.0
2020-04-23 10:00:00,38.24,38.29,38.21,38.29,463294.0,33.6961,33.7402,33.6697,33.7402,463294.0
2020-04-23 10:10:00,38.29,38.36,38.28,38.35,555426.0,33.7402,33.8019,33.7314,33.7931,555426.0
2020-04-23 10:20:00,38.36,38.4,38.35,38.38,534903.0,33.8019,33.8371,33.7931,33.8195,534903.0
2020-04-23 10:30:00,38.38,38.41,38.37,38.39,353668.0,33.8195,33.8459,33.8107,33.8283,353668.0
2020-04-23 10:40:00,38.4,38.48,38.39,38.42,622676.0,33.8371,33.9076,33.8283,33.8547,622676.0
2020-04-23 10:50:00,38.42,38.43,38.38,38.39,608530.0,33.8547,33.8635,33.8195,33.8283,608530.0
2020-04-23 11:00:00,38.39,38.4,38.36,38.39,334145.0,33.8283,33.8371,33.8019,33.8283,334145.0
2020-04-23 11:10:00,38.39,38.41,38.35,38.36,513331.0,33.8283,33.8459,33.7931,33.8019,513331.0
2020-04-23 11:20:00,38.36,38.39,38.33,38.37,381004.0,33.8019,33.8283,33.7754,33.8107,381004.0
2020-04-23 11:30:00,38.37,38.37,38.29,38.3,357398.0,33.8107,33.8107,33.7402,33.749,357398.0
2020-04-23 11:40:00,38.3,38.3,38.22,38.24,347240.0,33.749,33.749,33.6785,33.6961,347240.0
2020-04-23 11:50:00,38.23,38.25,38.22,38.25,207832.0,33.6873,33.7049,33.6785,33.7049,207832.0
2020-04-23 12:00:00,38.25,38.29,38.23,38.29,215448.0,33.7049,33.7402,33.6873,33.7402,215448.0
2020-04-23 12:10:00,38.28,38.3,38.26,38.28,153271.0,33.7314,33.749,33.7137,33.7314,153271.0
2020-04-23 12:20:00,38.27,38.3,38.25,38.29,240102.0,33.7226,33.749,33.7049,33.7402,240102.0
2020-04-23 12:30:00,38.29,38.29,38.26,38.29,59174.0,33.7402,33.7402,33.7137,33.7402,59174.0
2020-04-23 12:40:00,38.29,38.3,37.99,38.15,1277046.0,33.7402,33.749,33.4758,33.6168,1277046.0
2020-04-23 12:50:00,38.14,38.16,38.03,38.14,438820.0,33.608,33.6256,33.5111,33.608,438820.0
2020-04-23 13:00:00,38.14,38.18,38.08,38.1,235241.0,33.608,33.6433,33.5551,33.5728,235241.0
2020-04-23 13:10:00,38.1,38.17,38.09,38.11,82357.0,33.5728,33.6344,33.5639,33.5816,82357.0
2020-04-23 13:20:00,38.11,38.12,38.02,38.07,283507.0,33.5816,33.5904,33.5023,33.5463,283507.0
2020-04-23 13:30:00,38.06,38.12,38.06,38.07,150394.0,33.5375,33.5904,33.5375,33.5463,150394.0
2020-04-23 13:40:00,38.07,38.08,38.01,38.02,196484.0,33.5463,33.5551,33.4935,33.5023,196484.0
2020-04-23 13:50:00,38.02,38.04,37.98,38.04,164863.0,33.5023,33.5199,33.467,33.5199,164863.0
2020-04-23 14:00:00,38.03,38.04,37.98,37.98,401916.0,33.5111,33.5199,33.467,33.467,401916.0
2020-04-23 14:10:00,37.98,38.07,37.95,38.06,289198.0,33.467,33.5463,33.4406,33.5375,289198.0
2020-04-23 14:20:00,38.05,38.1,38.04,38.08,211279.0,33.5287,33.5728,33.5199,33.5551,211279.0
2020-04-23 14:30:00,38.09,38.1,38.05,38.05,233120.0,33.5639,33.5728,33.5287,33.5287,233120.0
2020-04-23 14:40:00,38.06,38.09,38.04,38.04,185624.0,33.5375,33.5639,33.5199,33.5199,185624.0
2020-04-23 14:50:00,38.05,38.11,38.04,38.1,221222.0,33.5287,33.5816,33.5199,33.5728,221222.0
2020-04-23 15:00:00,38.1,38.11,38.06,38.07,176198.0,33.5728,33.5816,33.5375,33.5463,176198.0
2020-04-23 15:10:00,38.07,38.07,37.98,38.01,298720.0,33.5463,33.5463,33.467,33.4935,298720.0
2020-04-23 15:20:00,38.0,38.02,37.94,37.97,1343545.0,33.4846,33.5023,33.4318,33.4582,1343545.0
2020-04-23 15:30:00,37.98,37.99,37.93,37.97,322223.0,33.467,33.4758,33.423,33.4582,322223.0
2020-04-23 15:40:00,37.98,38.0,37.94,37.96,484194.0,33.467,33.4846,33.4318,33.4494,484194.0
2020-04-23 15:50:00,37.97,37.97,37.8,37.82,3192713.0,33.4582,33.4582,33.3084,33.326,3192713.0
2020-04-24 09:30:00,38.15,38.16,38.06,38.1,341887.0,33.6168,33.6256,33.5375,33.5728,341887.0
2020-04-24 09:40:00,38.09,38.11,38.0,38.01,333477.0,33.5639,33.5816,33.4846,33.4935,333477.0
2020-04-24 09:50:00,38.01,38.06,38.0,38.02,339961.0,33.4935,33.5375,33.4846,33.5023,339961.0
2020-04-24 10:00:00,38.02,38.06,37.98,37.99,220949.0,33.5023,33.5375,33.467,33.4758,220949.0
2020-04-24 10:10:00,37.99,38.05,37.97,38.02,218562.0,33.4758,33.5287,33.4582,33.5023,218562.0
2020-04-24 10:20:00,38.02,38.04,37.95,37.96,280684.0,33.5023,33.5199,33.4406,33.4494,280684.0
2020-04-24 10:30:00,37.97,38.04,37.95,38.01,239639.0,33.4582,33.5199,33.4406,33.4935,239639.0
2020-04-24 10:40:00,38.02,38.03,37.99,38.01,143569.0,33.5023,33.5111,33.4758,33.4935,143569.0
2020-04-24 10:50:00,38.01,38.03,37.98,38.01,137482.0,33.4935,33.5111,33.467,33.4935,137482.0
2020-04-24 11:00:00,38.01,38.01,37.91,37.95,293287.0,33.4935,33.4935,33.4053,33.4406,293287.0
2020-04-24 11:10:00,37.94,37.95,37.89,37.94,325917.0,33.4318,33.4406,33.3877,33.4318,325917.0
2020-04-24 11:20:00,37.95,37.98,37.93,37.95,293109.0,33.4406,33.467,33.423,33.4406,293109.0
2020-04-24 11:30:00,37.95,38.0,37.93,38.0,227404.0,33.4406,33.4846,33.423,33.4846,227404.0
2020-04-24 11:40:00,38.0,38.02,37.96,38.01,261484.0,33.4846,33.5023,33.4494,33.4935,261484.0
2020-04-24 11:50:00,38.01,38.03,37.99,38.02,119015.0,33.4935,33.5111,33.4758,33.5023,119015.0
2020-04-24 12:00:00,38.03,38.07,38.01,38.06,221914.0,33.5111,33.5463,33.4935,33.5375,221914.0
2020-04-24 12:10:00,38.05,38.06,38.03,38.05,74132.0,33.5287,33.5375,33.5111,33.5287,74132.0
2020-04-24 12:20:00,38.06,38.07,38.01,38.07,168622.0,33.5375,33.5463,33.4935,33.5463,168622.0
2020-04-24 12:30:00,38.07,38.07,38.03,38.07,76934.0,33.5463,33.5463,33.5111,33.5463,76934.0
2020-04-24 12:40:00,38.07,38.1,38.06,38.08,219844.0,33.5463,33.5728,33.5375,33.5551,219844.0
2020-04-24 12:50:00,38.08,38.09,38.06,38.09,191349.0,33.5551,33.5639,33.5375,33.5639,191349.0
2020-04-24 13:00:00,38.08,38.08,38.06,38.08,311611.0,33.5551,33.5551,33.5375,33.5551,311611.0
2020-04-24 13:10:00,38.08,38.08,38.03,38.05,1006330.0,33.5551,33.5551,33.5111,33.5287,1006330.0
2020-04-24 13:20:00,38.05,38.06,38.03,38.06,80820.0,33.5287,33.5375,33.5111,33.5375,80820.0
2020-04-24 13:30:00,38.05,38.08,38.04,38.08,70275.0,33.5287,33.5551,33.5199,33.5551,70275.0
2020-04-24 13:40:00,38.07,38.1,38.07,38.1,139407.0,33.5463,33.5728,33.5463,33.5728,139407.0
2020-04-24 13:50:00,38.1,38.13,38.09,38.13,90054.0,33.5728,33.5992,33.5639,33.5992,90054.0
2020-04-24 14:00:00,38.13,38.15,38.1,38.13,128463.0,33.5992,33.6168,33.5728,33.5992,128463.0
2020-04-24 14:10:00,38.13,38.14,38.11,38.12,493538.0,33.5992,33.608,33.5816,33.5904,493538.0
2020-04-24 14:20:00,38.12,38.12,38.07,38.09,216582.0,33.5904,33.5904,33.5463,33.5639,216582.0
2020-04-24 14:30:00,38.09,38.11,38.07,38.1,152071.0,33.5639,33.5816,33.5463,33.5728,152071.0
2020-04-24 14:40:00,38.1,38.14,38.08,38.14,177298.0,33.5728,33.608,33.5551,33.608,177298.0
2020-04-24 14:50:00,38.14,38.14,38.09,38.13,112300.0,33.608,33.608,33.5639,33.5992,112300.0
2020-04-24 15:00:00,38.13,38.14,38.09,38.14,139211.0,33.5992,33.608,33.5639,33.608,139211.0
2020-04-24 15:10:00,38.14,38.16,38.09,38.12,319516.0,33.608,33.6256,33.5639,33.5904,319516.0
2020-04-24 15:20:00,38.12,38.15,38.11,38.14,177770.0,33.5904,33.6168,33.5816,33.608,177770.0
2020-04-24 15:30:00,38.14,38.17,38.12,38.16,303332.0,33.608,33.6344,33.5904,33.6256,303332.0
2020-04-24 15:40:00,38.17,38.19,38.16,38.18,710503.0,33.6344,33.6521,33.6256,33.6433,710503.0
2020-04-24 15:50:00,38.18,38.19,38.12,38.17,1471812.0,33.6433,33.6521,33.5904,33.6344,1471812.0
2020-04-27 09:30:00,38.69,38.71,38.63,38.69,965535.0,34.0927,34.1103,34.0398,34.0927,965535.0
2020-04-27 09:40:00,38.69,38.71,38.64,38.69,573362.0,34.0927,34.1103,34.0486,34.0927,573362.0
2020-04-27 09:50:00,38.69,38.77,38.68,38.75,626306.0,34.0927,34.1631,34.0838,34.1455,626306.0
2020-04-27 10:00:00,38.75,38.76,38.69,38.7,538881.0,34.1455,34.1543,34.0927,34.1015,538881.0
2020-04-27 10:10:00,38.7,38.79,38.69,38.79,662803.0,34.1015,34.1808,34.0927,34.1808,662803.0
2020-04-27 10:20:00,38.79,38.8,38.73,38.77,542530.0,34.1808,34.1896,34.1279,34.1631,542530.0
2020-04-27 10:30:00,38.77,38.79,38.75,38.77,175141.0,34.1631,34.1808,34.1455,34.1631,175141.0
2020-04-27 10:40:00,38.78,38.79,38.75,38.79,191806.0,34.172,34.1808,34.1455,34.1808,191806.0
2020-04-27 10:50:00,38.79,38.81,38.74,38.75,350527.0,34.1808,34.1984,34.1367,34.1455,350527.0
2020-04-27 11:00:00,38.76,38.82,38.75,38.8,204017.0,34.1543,34.2072,34.1455,34.1896,204017.0
2020-04-27 11:10:00,38.8,38.81,38.76,38.8,102610.0,34.1896,34.1984,34.1543,34.1896,102610.0
2020-04-27 11:20:00,38.8,38.82,38.77,38.81,212441.0,34.1896,34.2072,34.1631,34.1984,212441.0
2020-04-27 11:30:00,38.81,38.86,38.8,38.85,249958.0,34.1984,34.2425,34.1896,34.2336,249958.0
2020-04-27 11:40:00,38.85,38.87,38.84,38.84,206736.0,34.2336,34.2513,34.2248,34.2248,206736.0
2020-04-27 11:50:00,38.85,38.87,38.84,38.86,473318.0,34.2336,34.2513,34.2248,34.2425,473318.0
2020-04-27 12:00:00,38.87,38.87,38.81,38.83,244152.0,34.2513,34.2513,34.1984,34.216,244152.0
2020-04-27 12:10:00,38.83,38.83,38.8,38.83,212936.0,34.216,34.216,34.1896,34.216,212936.0
2020-04-27 12:20:00,38.82,38.83,38.8,38.82,112202.0,34.2072,34.216,34.1896,34.2072,112202.0
2020-04-27 12:30:00,38.82,38.85,38.81,38.84,138200.0,34.2072,34.2336,34.1984,34.2248,138200.0
2020-04-27 12:40:00,38.83,38.85,38.82,38.84,144683.0,34.216,34.2336,34.2072,34.2248,144683.0
2020-04-27 12:50:00,38.85,38.86,38.84,38.85,184203.0,34.2336,34.2425,34.2248,34.2336,184203.0
2020-04-27 13:00:00,38.85,38.86,38.83,38.85,146786.0,34.2336,34.2425,34.216,34.2336,146786.0
2020-04-27 13:10:00,38.85,38.85,38.81,38.81,76576.0,34.2336,34.2336,34.1984,34.1984,76576.0
2020-04-27 13:20:00,38.81,38.85,38.8,38.85,121663.0,34.1984,34.2336,34.1896,34.2336,121663.0
2020-04-27 13:30:00,38.84,38.84,38.8,38.84,154206.0,34.2248,34.2248,34.1896,34.2248,154206.0
2020-04-27 13:40:00,38.84,38.86,38.82,38.84,91522.0,34.2248,34.2425,34.2072,34.2248,91522.0
2020-04-27 13:50:00,38.84,38.87,38.84,38.85,66215.0,34.2248,34.2513,34.2248,34.2336,66215.0
2020-04-27 14:00:00,38.85,38.88,38.85,38.87,51768.0,34.2336,34.2601,34.2336,34.2513,51768.0
2020-04-27 14:10:00,38.87,38.88,38.86,38.87,67693.0,34.2513,34.2601,34.2425,34.2513,67693.0
2020-04-27 14:20:00,38.88,38.88,38.86,38.87,153494.0,34.2601,34.2601,34.2425,34.2513,153494.0
2020-04-27 14:30:00,38.88,38.89,38.86,38.89,83780.0,34.2601,34.2689,34.2425,34.2689,83780.0
2020-04-27 14:40:00,38.89,38.91,38.85,38.87,741727.0,34.2689,34.2865,34.2336,34.2513,741727.0
2020-04-27 14:50:00,38.87,38.9,38.85,38.88,170963.0,34.2513,34.2777,34.2336,34.2601,170963.0
2020-04-27 15:00:00,38.88,38.89,38.85,38.86,208037.0,34.2601,34.2689,34.2336,34.2425,208037.0
2020-04-27 15:10:00,38.87,38.91,38.86,38.89,169991.0,34.2513,34.2865,34.2425,34.2689,169991.0
2020-04-27 15:20:00,38.9,38.9,38.86,38.87,152583.0,34.2777,34.2777,34.2425,34.2513,152583.0
2020-04-27 15:30:00,38.87,38.92,38.87,38.91,351902.0,34.2513,34.2953,34.2513,34.2865,351902.0
2020-04-27 15:40:00,38.91,38.96,38.9,38.95,1208734.0,34.2865,34.3306,34.2777,34.3218,1208734.0
2020-04-27 15:50:00,38.95,38.99,38.91,38.94,2715852.0,34.3218,34.357,34.2865,34.3129,2715852.0
2020-04-28 09:30:00,39.63,39.64,39.52,39.54,1279747.0,34.921,34.9298,34.824,34.8416,1279747.0
2020-04-28 09:40:00,39.54,39.55,39.49,39.5,544465.0,34.8416,34.8505,34.7976,34.8064,544465.0
2020-04-28 09:50:00,39.5,39.55,39.45,39.46,912830.0,34.8064,34.8505,34.7623,34.7712,912830.0
2020-04-28 10:00:00,39.45,39.51,39.42,39.5,613377.0,34.7623,34.8152,34.7359,34.8064,613377.0
2020-04-28 10:10:00,39.5,39.51,39.45,39.45,244573.0,34.8064,34.8152,34.7623,34.7623,244573.0
2020-04-28 10:20:00,39.45,39.45,39.39,39.42,495096.0,34.7623,34.7623,34.7095,34.7359,495096.0
2020-04-28 10:30:00,39.42,39.42,39.35,39.37,196816.0,34.7359,34.7359,34.6742,34.6918,196816.0
2020-04-28 10:40:00,39.36,39.37,39.25,39.3,413597.0,34.683,34.6918,34.5861,34.6302,413597.0
2020-04-28 10:50:00,39.29,39.3,39.17,39.19,825403.0,34.6214,34.6302,34.5156,34.5332,825403.0
2020-04-28 11:00:00,39.19,39.27,39.16,39.25,675888.0,34.5332,34.6037,34.5068,34.5861,675888.0
2020-04-28 11:10:00,39.26,39.29,39.22,39.26,228055.0,34.5949,34.6214,34.5597,34.5949,228055.0
2020-04-28 11:20:00,39.27,39.33,39.23,39.31,227602.0,34.6037,34.6566,34.5685,34.639,227602.0
2020-04-28 11:30:00,39.32,39.36,39.31,39.33,151025.0,34.6478,34.683,34.639,34.6566,151025.0
2020-04-28 11:40:00,39.33,39.38,39.31,39.34,191690.0,34.6566,34.7007,34.639,34.6654,191690.0
2020-04-28 11:50:00,39.34,39.35,39.28,39.3,134091.0,34.6654,34.6742,34.6125,34.6302,134091.0
2020-04-28 12:00:00,39.3,39.31,39.25,39.3,127758.0,34.6302,34.639,34.5861,34.6302,127758.0
2020-04-28 12:10:00,39.3,39.33,39.22,39.22,284839.0,34.6302,34.6566,34.5597,34.5597,284839.0
2020-04-28 12:20:00,39.22,39.24,39.2,39.22,81957.0,34.5597,34.5773,34.542,34.5597,81957.0
2020-04-28 12:30:00,39.22,39.24,39.2,39.22,195454.0,34.5597,34.5773,34.542,34.5597,195454.0
2020-04-28 12:40:00,39.22,39.26,39.19,39.25,471117.0,34.5597,34.5949,34.5332,34.5861,471117.0
2020-04-28 12:50:00,39.25,39.26,39.2,39.24,417172.0,34.5861,34.5949,34.542,34.5773,417172.0
2020-04-28 13:00:00,39.24,39.27,39.23,39.25,233165.0,34.5773,34.6037,34.5685,34.5861,233165.0
2020-04-28 13:10:00,39.25,39.26,39.21,39.21,209916.0,34.5861,34.5949,34.5509,34.5509,209916.0
2020-04-28 13:20:00,39.22,39.25,39.2,39.23,156102.0,34.5597,34.5861,34.542,34.5685,156102.0
2020-04-28 13:30:00,39.22,39.23,39.19,39.2,226044.0,34.5597,34.5685,34.5332,34.542,226044.0
2020-04-28 13:40:00,39.19,39.24,39.19,39.22,195752.0,34.5332,34.5773,34.5332,34.5597,195752.0
2020-04-28 13:50:00,39.22,39.23,39.17,39.19,129198.0,34.5597,34.5685,34.5156,34.5332,129198.0
2020-04-28 14:00:00,39.19,39.22,39.18,39.2,133729.0,34.5332,34.5597,34.5244,34.542,133729.0
2020-04-28 14:10:00,39.21,39.23,39.2,39.22,102256.0,34.5509,34.5685,34.542,34.5597,102256.0
2020-04-28 14:20:00,39.22,39.26,39.21,39.25,498878.0,34.5597,34.5949,34.5509,34.5861,498878.0
2020-04-28 14:30:00,39.26,39.27,39.22,39.23,184194.0,34.5949,34.6037,34.5597,34.5685,184194.0
2020-04-28 14:40:00,39.23,39.25,39.18,39.2,658643.0,34.5685,34.5861,34.5244,34.542,658643.0
2020-04-28 14:50:00,39.2,39.22,39.17,39.19,297869.0,34.542,34.5597,34.5156,34.5332,297869.0
2020-04-28 15:00:00,39.2,39.24,39.19,39.23,253308.0,34.542,34.5773,34.5332,34.5685,253308.0
2020-04-28 15:10:00,39.22,39.25,39.19,39.25,345457.0,34.5597,34.5861,34.5332,34.5861,345457.0
2020-04-28 15:20:00,39.25,39.27,39.2,39.22,583999.0,34.5861,34.6037,34.542,34.5597,583999.0
2020-04-28 15:30:00,39.21,39.24,39.18,39.2,878329.0,34.5509,34.5773,34.5244,34.542,878329.0
2020-04-28 15:40:00,39.2,39.2,39.12,39.13,748909.0,34.542,34.542,34.4716,34.4804,748909.0
2020-04-28 15:50:00,39.13,39.16,39.0,39.01,4516433.0,34.4804,34.5068,34.3658,34.3746,4516433.0
2020-04-29 09:30:00,39.6,39.67,39.53,39.59,1528010.0,34.8945,34.9562,34.8328,34.8857,1528010.0
2020-04-29 09:40:00,39.59,39.59,39.54,39.58,849775.0,34.8857,34.8857,34.8416,34.8769,849775.0
2020-04-29 09:50:00,39.58,39.61,39.58,39.59,437438.0,34.8769,34.9033,34.8769,34.8857,437438.0
2020-04-29 10:00:00,39.6,39.6,39.51,39.52,305452.0,34.8945,34.8945,34.8152,34.824,305452.0
2020-04-29 10:10:00,39.52,39.59,39.5,39.59,300887.0,34.824,34.8857,34.8064,34.8857,300887.0
2020-04-29 10:20:00,39.59,39.62,39.58,39.61,314193.0,34.8857,34.9121,34.8769,34.9033,314193.0
2020-04-29 10:30:00,39.61,39.63,39.56,39.59,459560.0,34.9033,34.921,34.8593,34.8857,459560.0
2020-04-29 10:40:00,39.6,39.64,39.59,39.62,209029.0,34.8945,34.9298,34.8857,34.9121,209029.0
2020-04-29 10:50:00,39.63,39.67,39.61,39.63,232084.0,34.921,34.9562,34.9033,34.921,232084.0
2020-04-29 11:00:00,39.63,39.65,39.59,39.63,402427.0,34.921,34.9386,34.8857,34.921,402427.0
2020-04-29 11:10:00,39.63,39.65,39.59,39.62,215470.0,34.921,34.9386,34.8857,34.9121,215470.0
2020-04-29 11:20:00,39.62,39.66,39.61,39.64,265440.0,34.9121,34.9474,34.9033,34.9298,265440.0
2020-04-29 11:30:00,39.63,39.67,39.62,39.63,309916.0,34.921,34.9562,34.9121,34.921,309916.0
2020-04-29 11:40:00,39.63,39.64,39.62,39.64,226887.0,34.921,34.9298,34.9121,34.9298,226887.0
2020-04-29 11:50:00,39.63,39.7,39.62,39.66,260719.0,34.921,34.9826,34.9121,34.9474,260719.0
2020-04-29 12:00:00,39.67,39.69,39.65,39.67,150653.0,34.9562,34.9738,34.9386,34.9562,150653.0
2020-04-29 12:10:00,39.67,39.71,39.65,39.66,356855.0,34.9562,34.9914,34.9386,34.9474,356855.0
2020-04-29 12:20:00,39.66,39.7,39.65,39.68,267787.0,34.9474,34.9826,34.9386,34.965,267787.0
2020-04-29 12:30:00,39.68,39.72,39.67,39.72,646970.0,34.965,35.0003,34.9562,35.0003,646970.0
2020-04-29 12:40:00,39.72,39.74,39.7,39.72,450515.0,35.0003,35.0179,34.9826,35.0003,450515.0
2020-04-29 12:50:00,39.72,39.73,39.65,39.66,202859.0,35.0003,35.0091,34.9386,34.9474,202859.0
2020-04-29 13:00:00,39.66,39.69,39.65,39.69,160224.0,34.9474,34.9738,34.9386,34.9738,160224.0
2020-04-29 13:10:00,39.69,39.71,39.68,39.68,197734.0,34.9738,34.9914,34.965,34.965,197734.0
2020-04-29 13:20:00,39.68,39.69,39.65,39.65,114414.0,34.965,34.9738,34.9386,34.9386,114414.0
2020-04-29 13:30:00,39.66,39.66,39.61,39.63,267218.0,34.9474,34.9474,34.9033,34.921,267218.0
2020-04-29 13:40:00,39.63,39.66,39.61,39.64,141717.0,34.921,34.9474,34.9033,34.9298,141717.0
2020-04-29 13:50:00,39.64,39.65,39.6,39.61,249573.0,34.9298,34.9386,34.8945,34.9033,249573.0
2020-04-29 14:00:00,39.63,39.66,39.57,39.59,341570.0,34.921,34.9474,34.8681,34.8857,341570.0
2020-04-29 14:10:00,39.6,39.64,39.58,39.6,336642.0,34.8945,34.9298,34.8769,34.8945,336642.0
2020-04-29 14:20:00,39.61,39.64,39.6,39.64,101440.0,34.9033,34.9298,34.8945,34.9298,101440.0
2020-04-29 14:30:00,39.64,39.67,39.6,39.64,284880.0,34.9298,34.9562,34.8945,34.9298,284880.0
2020-04-29 14:40:00,39.64,39.67,39.62,39.65,325755.0,34.9298,34.9562,34.9121,34.9386,325755.0
2020-04-29 14:50:00,39.65,39.67,39.6,39.67,266653.0,34.9386,34.9562,34.8945,34.9562,266653.0
2020-04-29 15:00:00,39.66,39.71,39.65,39.71,324795.0,34.9474,34.9914,34.9386,34.9914,324795.0
2020-04-29 15:10:00,39.7,39.71,39.62,39.65,272918.0,34.9826,34.9914,34.9121,34.9386,272918.0
2020-04-29 15:20:00,39.65,39.69,39.64,39.68,138336.0,34.9386,34.9738,34.9298,34.965,138336.0
2020-04-29 15:30:00,39.68,39.72,39.66,39.71,321917.0,34.965,35.0003,34.9474,34.9914,321917.0
2020-04-29 15:40:00,39.71,39.8,39.7,39.78,719466.0,34.9914,35.0708,34.9826,35.0531,719466.0
2020-04-29 15:50:00,39.77,39.79,39.64,39.67,3940867.0,35.0443,35.0619,34.9298,34.9562,3940867.0
2020-04-30 09:30:00,39.51,39.54,39.34,39.47,789309.0,34.8152,34.8416,34.6654,34.78,789309.0
2020-04-30 09:40:00,39.47,39.52,39.42,39.49,817981.0,34.78,34.824,34.7359,34.7976,817981.0
2020-04-30 09:50:00,39.5,39.64,39.48,39.64,553644.0,34.8064,34.9298,34.7888,34.9298,553644.0
2020-04-30 10:00:00,39.64,39.71,39.63,39.66,672795.0,34.9298,34.9914,34.921,34.9474,672795.0
2020-04-30 10:10:00,39.65,39.7,39.61,39.63,291083.0,34.9386,34.9826,34.9033,34.921,291083.0
2020-04-30 10:20:00,39.63,39.7,39.57,39.69,173675.0,34.921,34.9826,34.8681,34.9738,173675.0
2020-04-30 10:30:00,39.7,39.74,39.66,39.67,236897.0,34.9826,35.0179,34.9474,34.9562,236897.0
2020-04-30 10:40:00,39.66,39.71,39.63,39.65,605889.0,34.9474,34.9914,34.921,34.9386,605889.0
2020-04-30 10:50:00,39.65,39.68,39.61,39.62,205114.0,34.9386,34.965,34.9033,34.9121,205114.0
2020-04-30 11:00:00,39.62,39.7,39.61,39.66,476901.0,34.9121,34.9826,34.9033,34.9474,476901.0
2020-04-30 11:10:00,39.65,39.67,39.5,39.5,629833.0,34.9386,34.9562,34.8064,34.8064,629833.0
2020-04-30 11:20:00,39.5,39.55,39.42,39.42,587396.0,34.8064,34.8505,34.7359,34.7359,587396.0
2020-04-30 11:30:00,39.42,39.5,39.39,39.46,789731.0,34.7359,34.8064,34.7095,34.7712,789731.0
2020-04-30 11:40:00,39.46,39.49,39.33,39.33,587584.0,34.7712,34.7976,34.6566,34.6566,587584.0
2020-04-30 11:50:00,39.33,39.34,39.16,39.16,1701421.0,34.6566,34.6654,34.5068,34.5068,1701421.0
2020-04-30 12:00:00,39.16,39.16,38.93,38.96,2550355.0,34.5068,34.5068,34.3041,34.3306,2550355.0
2020-04-30 12:10:00,38.96,38.97,38.77,38.77,2429061.0,34.3306,34.3394,34.1631,34.1631,2429061.0
2020-04-30 12:20:00,38.77,38.82,38.76,38.78,883795.0,34.1631,34.2072,34.1543,34.172,883795.0
2020-04-30 12:30:00,38.77,38.78,38.62,38.69,838869.0,34.1631,34.172,34.031,34.0927,838869.0
2020-04-30 12:40:00,38.69,38.72,38.63,38.68,914473.0,34.0927,34.1191,34.0398,34.0838,914473.0
2020-04-30 12:50:00,38.68,38.92,38.64,38.77,4190334.0,34.0838,34.2953,34.0486,34.1631,4190334.0
2020-04-30 13:00:00,38.77,38.78,38.64,38.76,773725.0,34.1631,34.172,34.0486,34.1543,773725.0
2020-04-30 13:10:00,38.75,38.81,38.71,38.71,996536.0,34.1455,34.1984,34.1103,34.1103,996536.0
2020-04-30 13:20:00,38.72,38.75,38.6,38.66,706722.0,34.1191,34.1455,34.0133,34.0662,706722.0
2020-04-30 13:30:00,38.66,38.66,38.55,38.57,1172454.0,34.0662,34.0662,33.9693,33.9869,1172454.0
2020-04-30 13:40:00,38.56,38.61,38.52,38.61,946929.0,33.9781,34.0222,33.9429,34.0222,946929.0
2020-04-30 13:50:00,38.61,38.63,38.52,38.59,833787.0,34.0222,34.0398,33.9429,34.0045,833787.0
2020-04-30 14:00:00,38.6,38.66,38.54,38.64,439980.0,34.0133,34.0662,33.9605,34.0486,439980.0
2020-04-30 14:10:00,38.64,38.73,38.62,38.68,368485.0,34.0486,34.1279,34.031,34.0838,368485.0
2020-04-30 14:20:00,38.68,38.73,38.66,38.7,295247.0,34.0838,34.1279,34.0662,34.1015,295247.0
2020-04-30 14:30:00,38.7,38.73,38.64,38.67,459850.0,34.1015,34.1279,34.0486,34.075,459850.0
2020-04-30 14:40:00,38.67,38.68,38.62,38.67,249726.0,34.075,34.0838,34.031,34.075,249726.0
2020-04-30 14:50:00,38.67,38.7,38.61,38.65,474270.0,34.075,34.1015,34.0222,34.0574,474270.0
2020-04-30 15:00:00,38.64,38.67,38.59,38.67,442092.0,34.0486,34.075,34.0045,34.075,442092.0
2020-04-30 15:10:00,38.67,38.72,38.63,38.66,564322.0,34.075,34.1191,34.0398,34.0662,564322.0
2020-04-30 15:20:00,38.65,38.67,38.52,38.56,1003121.0,34.0574,34.075,33.9429,33.9781,1003121.0
2020-04-30 15:30:00,38.56,38.62,38.51,38.51,1002504.0,33.9781,34.031,33.934,33.934,1002504.0
2020-04-30 15:40:00,38.51,38.57,38.48,38.51,1256086.0,33.934,33.9869,33.9076,33.934,1256086.0
2020-04-30 15:50:00,38.51,38.74,38.49,38.63,4222533.0,33.934,34.1367,33.9164,34.0398,4222533.0
2020-05-01 09:30:00,37.83,37.88,37.64,37.68,2476880.0,33.3348,33.3789,33.1674,33.2027,2476880.0
2020-05-01 09:40:00,37.68,37.71,37.62,37.66,1400562.0,33.2027,33.2291,33.1498,33.185,1400562.0
2020-05-01 09:50:00,37.67,37.7,37.56,37.66,1364741.0,33.1939,33.2203,33.0969,33.185,1364741.0
2020-05-01 10:00:00,37.66,37.75,37.63,37.72,1657249.0,33.185,33.2643,33.1586,33.2379,1657249.0
2020-05-01 10:10:00,37.72,37.73,37.59,37.6,1167768.0,33.2379,33.2467,33.1234,33.1322,1167768.0
2020-05-01 10:20:00,37.6,37.61,37.51,37.55,1711099.0,33.1322,33.141,33.0529,33.0881,1711099.0
2020-05-01 10:30:00,37.55,37.65,37.53,37.64,680045.0,33.0881,33.1762,33.0705,33.1674,680045.0
2020-05-01 10:40:00,37.65,37.68,37.59,37.66,934580.0,33.1762,33.2027,33.1234,33.185,934580.0
2020-05-01 10:50:00,37.66,37.75,37.65,37.7,1658661.0,33.185,33.2643,33.1762,33.2203,1658661.0
2020-05-01 11:00:00,37.69,37.7,37.64,37.68,1125281.0,33.2115,33.2203,33.1674,33.2027,1125281.0
2020-05-01 11:10:00,37.68,37.68,37.61,37.64,1046629.0,33.2027,33.2027,33.141,33.1674,1046629.0
2020-05-01 11:20:00,37.64,37.67,37.6,37.6,1212899.0,33.1674,33.1939,33.1322,33.1322,1212899.0
2020-05-01 11:30:00,37.6,37.65,37.58,37.65,587917.0,33.1322,33.1762,33.1145,33.1762,587917.0
2020-05-01 11:40:00,37.64,37.65,37.54,37.55,605838.0,33.1674,33.1762,33.0793,33.0881,605838.0
2020-05-01 11:50:00,37.55,37.55,37.38,37.4,1137190.0,33.0881,33.0881,32.9383,32.9559,1137190.0
2020-05-01 12:00:00,37.4,37.45,37.35,37.44,708759.0,32.9559,33.0,32.9119,32.9912,708759.0
2020-05-01 12:10:00,37.44,37.55,37.44,37.51,847587.0,32.9912,33.0881,32.9912,33.0529,847587.0
2020-05-01 12:20:00,37.51,37.53,37.43,37.44,308721.0,33.0529,33.0705,32.9824,32.9912,308721.0
2020-05-01 12:30:00,37.43,37.5,37.36,37.42,983529.0,32.9824,33.0441,32.9207,32.9736,983529.0
2020-05-01 12:40:00,37.42,37.46,37.35,37.39,553938.0,32.9736,33.0088,32.9119,32.9471,553938.0
2020-05-01 12:50:00,37.39,37.45,37.38,37.41,256727.0,32.9471,33.0,32.9383,32.9647,256727.0
2020-05-01 13:00:00,37.41,37.48,37.39,37.41,403425.0,32.9647,33.0264,32.9471,32.9647,403425.0
2020-05-01 13:10:00,37.41,37.42,37.31,37.34,479512.0,32.9647,32.9736,32.8766,32.9031,479512.0
2020-05-01 13:20:00,37.34,37.37,37.32,37.34,437068.0,32.9031,32.9295,32.8854,32.9031,437068.0
2020-05-01 13:30:00,37.33,37.38,37.27,37.29,566795.0,32.8943,32.9383,32.8414,32.859,566795.0
2020-05-01 13:40:00,37.28,37.32,37.26,37.32,642346.0,32.8502,32.8854,32.8326,32.8854,642346.0
2020-05-01 13:50:00,37.32,37.32,37.26,37.3,407994.0,32.8854,32.8854,32.8326,32.8678,407994.0
2020-05-01 14:00:00,37.31,37.37,37.27,37.35,655301.0,32.8766,32.9295,32.8414,32.9119,655301.0
2020-05-01 14:10:00,37.36,37.36,37.3,37.34,478921.0,32.9207,32.9207,32.8678,32.9031,478921.0
2020-05-01 14:20:00,37.34,37.44,37.34,37.43,898072.0,32.9031,32.9912,32.9031,32.9824,898072.0
2020-05-01 14:30:00,37.43,37.43,37.35,37.36,669693.0,32.9824,32.9824,32.9119,32.9207,669693.0
2020-05-01 14:40:00,37.36,37.37,37.28,37.3,2227662.0,32.9207,32.9295,32.8502,32.8678,2227662.0
2020-05-01 14:50:00,37.3,37.31,37.26,37.27,1098065.0,32.8678,32.8766,32.8326,32.8414,1098065.0
2020-05-01 15:00:00,37.27,37.32,37.25,37.29,1274762.0,32.8414,32.8854,32.8238,32.859,1274762.0
2020-05-01 15:10:00,37.28,37.38,37.27,37.31,2022188.0,32.8502,32.9383,32.8414,32.8766,2022188.0
2020-05-01 15:20:00,37.31,37.33,37.25,37.28,672758.0,32.8766,32.8943,32.8238,32.8502,672758.0
2020-05-01 15:30:00,37.29,37.38,37.25,37.38,1548679.0,32.859,32.9383,32.8238,32.9383,1548679.0
2020-05-01 15:40:00,37.38,37.4,37.33,37.37,1213743.0,32.9383,32.9559,32.8943,32.9295,1213743.0
2020-05-01 15:50:00,37.37,37.37,37.2,37.29,7862658.0,32.9295,32.9295,32.7797,32.859,7862658.0
2020-05-04 09:30:00,37.34,37.39,37.22,37.26,1854881.0,32.9031,32.9471,32.7973,32.8326,1854881.0
2020-05-04 09:40:00,37.25,37.28,37.23,37.28,545576.0,32.8238,32.8502,32.8061,32.8502,545576.0
2020-05-04 09:50:00,37.28,37.33,37.25,37.29,955144.0,32.8502,32.8943,32.8238,32.859,955144.0
2020-05-04 10:00:00,37.29,37.4,37.27,37.35,1077906.0,32.859,32.9559,32.8414,32.9119,1077906.0
2020-05-04 10:10:00,37.36,37.42,37.32,37.39,1213191.0,32.9207,32.9736,32.8854,32.9471,1213191.0
2020-05-04 10:20:00,37.39,37.4,37.3,37.33,702674.0,32.9471,32.9559,32.8678,32.8943,702674.0
2020-05-04 10:30:00,37.33,37.36,37.3,37.34,699575.0,32.8943,32.9207,32.8678,32.9031,699575.0
2020-05-04 10:40:00,37.34,37.42,37.32,37.41,690129.0,32.9031,32.9736,32.8854,32.9647,690129.0
2020-05-04 10:50:00,37.41,37.42,37.36,37.37,863519.0,32.9647,32.9736,32.9207,32.9295,863519.0
2020-05-04 11:00:00,37.37,37.44,37.34,37.41,509362.0,32.9295,32.9912,32.9031,32.9647,509362.0
2020-05-04 11:10:00,37.41,37.45,37.39,37.43,394610.0,32.9647,33.0,32.9471,32.9824,394610.0
2020-05-04 11:20:00,37.43,37.45,37.4,37.41,623782.0,32.9824,33.0,32.9559,32.9647,623782.0
2020-05-04 11:30:00,37.41,37.46,37.38,37.46,597715.0,32.9647,33.0088,32.9383,33.0088,597715.0
2020-05-04 11:40:00,37.45,37.47,37.41,37.43,280551.0,33.0,33.0176,32.9647,32.9824,280551.0
2020-05-04 11:50:00,37.43,37.45,37.4,37.4,429384.0,32.9824,33.0,32.9559,32.9559,429384.0
2020-05-04 12:00:00,37.41,37.44,37.4,37.44,867285.0,32.9647,32.9912,32.9559,32.9912,867285.0
2020-05-04 12:10:00,37.44,37.45,37.41,37.41,233768.0,32.9912,33.0,32.9647,32.9647,233768.0
2020-05-04 12:20:00,37.41,37.47,37.4,37.45,254575.0,32.9647,33.0176,32.9559,33.0,254575.0
2020-05-04 12:30:00,37.45,37.46,37.37,37.37,483910.0,33.0,33.0088,32.9295,32.9295,483910.0
2020-05-04 12:40:00,37.38,37.39,37.35,37.37,339356.0,32.9383,32.9471,32.9119,32.9295,339356.0
2020-05-04 12:50:00,37.37,37.38,37.35,37.36,371173.0,32.9295,32.9383,32.9119,32.9207,371173.0
2020-05-04 13:00:00,37.36,37.38,37.35,37.37,120214.0,32.9207,32.9383,32.9119,32.9295,120214.0
2020-05-04 13:10:00,37.37,37.37,37.29,37.3,422767.0,32.9295,32.9295,32.859,32.8678,422767.0
2020-05-04 13:20:00,37.3,37.34,37.29,37.33,241970.0,32.8678,32.9031,32.859,32.8943,241970.0
2020-05-04 13:30:00,37.33,37.36,37.32,37.34,201638.0,32.8943,32.9207,32.8854,32.9031,201638.0
2020-05-04 13:40:00,37.34,37.37,37.34,37.37,307707.0,32.9031,32.9295,32.9031,32.9295,307707.0
2020-05-04 13:50:00,37.36,37.39,37.35,37.37,402469.0,32.9207,32.9471,32.9119,32.9295,402469.0
2020-05-04 14:00:00,37.37,37.38,37.34,37.35,270170.0,32.9295,32.9383,32.9031,32.9119,270170.0
2020-05-04 14:10:00,37.35,37.4,37.34,37.39,283857.0,32.9119,32.9559,32.9031,32.9471,283857.0
2020-05-04 14:20:00,37.39,37.41,37.37,37.39,308316.0,32.9471,32.9647,32.9295,32.9471,308316.0
2020-05-04 14:30:00,37.39,37.41,37.35,37.35,572960.0,32.9471,32.9647,32.9119,32.9119,572960.0
2020-05-04 14:40:00,37.35,37.42,37.34,37.41,157453.0,32.9119,32.9736,32.9031,32.9647,157453.0
2020-05-04 14:50:00,37.42,37.46,37.41,37.45,456192.0,32.9736,33.0088,32.9647,33.0,456192.0
2020-05-04 15:00:00,37.45,37.46,37.43,37.45,323830.0,33.0,33.0088,32.9824,33.0,323830.0
2020-05-04 15:10:00,37.45,37.5,37.44,37.48,300436.0,33.0,33.0441,32.9912,33.0264,300436.0
2020-05-04 15:20:00,37.49,37.52,37.47,37.51,490009.0,33.0352,33.0617,33.0176,33.0529,490009.0
2020-05-04 15:30:00,37.51,37.57,37.5,37.53,493618.0,33.0529,33.1057,33.0441,33.0705,493618.0
2020-05-04 15:40:00,37.54,37.6,37.53,37.56,1387253.0,33.0793,33.1322,33.0705,33.0969,1387253.0
2020-05-04 15:50:00,37.56,37.63,37.52,37.6,2916871.0,33.0969,33.1586,33.0617,33.1322,2916871.0
2020-05-05 09:30:00,38.0,38.07,37.93,37.99,1107037.0,33.4846,33.5463,33.423,33.4758,1107037.0
2020-05-05 09:40:00,38.0,38.03,37.99,38.03,1115824.0,33.4846,33.5111,33.4758,33.5111,1115824.0
2020-05-05 09:50:00,38.02,38.08,38.02,38.05,555121.0,33.5023,33.5551,33.5023,33.5287,555121.0
2020-05-05 10:00:00,38.06,38.08,38.01,38.04,670587.0,33.5375,33.5551,33.4935,33.5199,670587.0
2020-05-05 10:10:00,38.05,38.06,38.01,38.03,596577.0,33.5287,33.5375,33.4935,33.5111,596577.0
2020-05-05 10:20:00,38.03,38.05,37.96,37.97,825641.0,33.5111,33.5287,33.4494,33.4582,825641.0
2020-05-05 10:30:00,37.97,37.99,37.96,37.99,248864.0,33.4582,33.4758,33.4494,33.4758,248864.0
2020-05-05 10:40:00,37.99,38.01,37.94,37.95,384880.0,33.4758,33.4935,33.4318,33.4406,384880.0
2020-05-05 10:50:00,37.95,38.0,37.94,38.0,153626.0,33.4406,33.4846,33.4318,33.4846,153626.0
2020-05-05 11:00:00,38.0,38.05,38.0,38.04,398312.0,33.4846,33.5287,33.4846,33.5199,398312.0
2020-05-05 11:10:00,38.04,38.06,38.02,38.06,494223.0,33.5199,33.5375,33.5023,33.5375,494223.0
2020-05-05 11:20:00,38.06,38.11,38.05,38.1,364437.0,33.5375,33.5816,33.5287,33.5728,364437.0
2020-05-05 11:30:00,38.11,38.14,38.09,38.09,400190.0,33.5816,33.608,33.5639,33.5639,400190.0
2020-05-05 11:40:00,38.09,38.11,38.06,38.06,532708.0,33.5639,33.5816,33.5375,33.5375,532708.0
2020-05-05 11:50:00,38.06,38.07,38.03,38.06,921020.0,33.5375,33.5463,33.5111,33.5375,921020.0
2020-05-05 12:00:00,38.06,38.1,38.06,38.09,434686.0,33.5375,33.5728,33.5375,33.5639,434686.0
2020-05-05 12:10:00,38.08,38.11,38.08,38.09,151988.0,33.5551,33.5816,33.5551,33.5639,151988.0
2020-05-05 12:20:00,38.09,38.1,38.04,38.05,394158.0,33.5639,33.5728,33.5199,33.5287,394158.0
2020-05-05 12:30:00,38.05,38.07,38.03,38.05,141450.0,33.5287,33.5463,33.5111,33.5287,141450.0
2020-05-05 12:40:00,38.06,38.06,38.0,38.01,934729.0,33.5375,33.5375,33.4846,33.4935,934729.0
2020-05-05 12:50:00,38.01,38.02,37.98,38.01,551263.0,33.4935,33.5023,33.467,33.4935,551263.0
2020-05-05 13:00:00,38.01,38.03,37.99,38.01,216012.0,33.4935,33.5111,33.4758,33.4935,216012.0
2020-05-05 13:10:00,38.01,38.02,37.98,38.01,357622.0,33.4935,33.5023,33.467,33.4935,357622.0
2020-05-05 13:20:00,38.0,38.03,37.98,38.02,314567.0,33.4846,33.5111,33.467,33.5023,314567.0
2020-05-05 13:30:00,38.02,38.05,38.01,38.04,85717.0,33.5023,33.5287,33.4935,33.5199,85717.0
2020-05-05 13:40:00,38.04,38.06,38.02,38.05,126619.0,33.5199,33.5375,33.5023,33.5287,126619.0
2020-05-05 13:50:00,38.05,38.07,38.04,38.05,96129.0,33.5287,33.5463,33.5199,33.5287,96129.0
2020-05-05 14:00:00,38.05,38.06,38.03,38.05,431385.0,33.5287,33.5375,33.5111,33.5287,431385.0
2020-05-05 14:10:00,38.05,38.08,38.03,38.08,143422.0,33.5287,33.5551,33.5111,33.5551,143422.0
2020-05-05 14:20:00,38.08,38.09,38.07,38.07,171727.0,33.5551,33.5639,33.5463,33.5463,171727.0
2020-05-05 14:30:00,38.07,38.09,38.04,38.05,433082.0,33.5463,33.5639,33.5199,33.5287,433082.0
2020-05-05 14:40:00,38.05,38.1,38.04,38.09,450030.0,33.5287,33.5728,33.5199,33.5639,450030.0
2020-05-05 14:50:00,38.09,38.17,38.09,38.16,517614.0,33.5639,33.6344,33.5639,33.6256,517614.0
2020-05-05 15:00:00,38.16,38.17,38.14,38.16,324612.0,33.6256,33.6344,33.608,33.6256,324612.0
2020-05-05 15:10:00,38.16,38.17,38.06,38.08,441299.0,33.6256,33.6344,33.5375,33.5551,441299.0
2020-05-05 15:20:00,38.08,38.11,38.03,38.05,362558.0,33.5551,33.5816,33.5111,33.5287,362558.0
2020-05-05 15:30:00,38.05,38.06,37.95,37.99,990376.0,33.5287,33.5375,33.4406,33.4758,990376.0
2020-05-05 15:40:00,37.99,38.01,37.95,37.98,1015100.0,33.4758,33.4935,33.4406,33.467,1015100.0
2020-05-05 15:50:00,37.99,38.03,37.94,37.98,1918410.0,33.4758,33.5111,33.4318,33.467,1918410.0
2020-05-06 09:30:00,38.42,38.48,38.34,38.35,963614.0,33.8547,33.9076,33.7842,33.7931,963614.0
2020-05-06 09:40:00,38.35,38.39,38.32,38.34,433298.0,33.7931,33.8283,33.7666,33.7842,433298.0
2020-05-06 09:50:00,38.33,38.36,38.24,38.28,499242.0,33.7754,33.8019,33.6961,33.7314,499242.0
2020-05-06 10:00:00,38.28,38.31,38.13,38.15,1198485.0,33.7314,33.7578,33.5992,33.6168,1198485.0
2020-05-06 10:10:00,38.15,38.21,38.13,38.2,622286.0,33.6168,33.6697,33.5992,33.6609,622286.0
2020-05-06 10:20:00,38.2,38.28,38.18,38.26,551540.0,33.6609,33.7314,33.6433,33.7137,551540.0
2020-05-06 10:30:00,38.26,38.29,38.22,38.23,419952.0,33.7137,33.7402,33.6785,33.6873,419952.0
2020-05-06 10:40:00,38.23,38.32,38.21,38.29,370780.0,33.6873,33.7666,33.6697,33.7402,370780.0
2020-05-06 10:50:00,38.28,38.3,38.24,38.25,194591.0,33.7314,33.749,33.6961,33.7049,194591.0
2020-05-06 11:00:00,38.25,38.27,38.19,38.23,222335.0,33.7049,33.7226,33.6521,33.6873,222335.0
2020-05-06 11:10:00,38.23,38.25,38.17,38.19,319002.0,33.6873,33.7049,33.6344,33.6521,319002.0
2020-05-06 11:20:00,38.19,38.19,38.13,38.16,417278.0,33.6521,33.6521,33.5992,33.6256,417278.0
2020-05-06 11:30:00,38.17,38.21,38.14,38.19,264760.0,33.6344,33.6697,33.608,33.6521,264760.0
2020-05-06 11:40:00,38.19,38.2,38.12,38.13,225691.0,33.6521,33.6609,33.5904,33.5992,225691.0
2020-05-06 11:50:00,38.13,38.16,38.1,38.16,372431.0,33.5992,33.6256,33.5728,33.6256,372431.0
2020-05-06 12:00:00,38.16,38.18,38.13,38.13,205148.0,33.6256,33.6433,33.5992,33.5992,205148.0
2020-05-06 12:10:00,38.14,38.19,38.13,38.19,162539.0,33.608,33.6521,33.5992,33.6521,162539.0
2020-05-06 12:20:00,38.18,38.2,38.15,38.19,109824.0,33.6433,33.6609,33.6168,33.6521,109824.0
2020-05-06 12:30:00,38.19,38.23,38.18,38.22,112737.0,33.6521,33.6873,33.6433,33.6785,112737.0
2020-05-06 12:40:00,38.21,38.22,38.19,38.22,104161.0,33.6697,33.6785,33.6521,33.6785,104161.0
2020-05-06 12:50:00,38.21,38.23,38.2,38.2,75441.0,33.6697,33.6873,33.6609,33.6609,75441.0
2020-05-06 13:00:00,38.21,38.23,38.18,38.23,219064.0,33.6697,33.6873,33.6433,33.6873,219064.0
2020-05-06 13:10:00,38.22,38.23,38.19,38.23,99666.0,33.6785,33.6873,33.6521,33.6873,99666.0
2020-05-06 13:20:00,38.24,38.25,38.19,38.25,139948.0,33.6961,33.7049,33.6521,33.7049,139948.0
2020-05-06 13:30:00,38.24,38.26,38.23,38.25,370728.0,33.6961,33.7137,33.6873,33.7049,370728.0
2020-05-06 13:40:00,38.25,38.27,38.24,38.24,112734.0,33.7049,33.7226,33.6961,33.6961,112734.0
2020-05-06 13:50:00,38.25,38.26,38.23,38.23,24771.0,33.7049,33.7137,33.6873,33.6873,24771.0
2020-05-06 14:00:00,38.23,38.24,38.18,38.2,150521.0,33.6873,33.6961,33.6433,33.6609,150521.0
2020-05-06 14:10:00,38.2,38.22,38.17,38.2,114211.0,33.6609,33.6785,33.6344,33.6609,114211.0
2020-05-06 14:20:00,38.2,38.22,38.19,38.19,87722.0,33.6609,33.6785,33.6521,33.6521,87722.0
2020-05-06 14:30:00,38.18,38.21,38.16,38.2,124249.0,33.6433,33.6697,33.6256,33.6609,124249.0
2020-05-06 14:40:00,38.2,38.22,38.17,38.22,111102.0,33.6609,33.6785,33.6344,33.6785,111102.0
2020-05-06 14:50:00,38.21,38.23,38.19,38.19,158275.0,33.6697,33.6873,33.6521,33.6521,158275.0
2020-05-06 15:00:00,38.19,38.21,38.17,38.21,112920.0,33.6521,33.6697,33.6344,33.6697,112920.0
2020-05-06 15:10:00,38.2,38.24,38.2,38.23,361716.0,33.6609,33.6961,33.6609,33.6873,361716.0
2020-05-06 15:20:00,38.23,38.25,38.2,38.2,430202.0,33.6873,33.7049,33.6609,33.6609,430202.0
2020-05-06 15:30:00,38.2,38.2,38.13,38.13,558759.0,33.6609,33.6609,33.5992,33.5992,558759.0
2020-05-06 15:40:00,38.14,38.18,38.07,38.08,1713372.0,33.608,33.6433,33.5463,33.5551,1713372.0
2020-05-06 15:50:00,38.07,38.13,38.06,38.08,2611505.0,33.5463,33.5992,33.5375,33.5551,2611505.0
2020-05-07 09:30:00,38.32,38.38,38.28,38.35,412216.0,33.7666,33.8195,33.7314,33.7931,412216.0
2020-05-07 09:40:00,38.36,38.37,38.32,38.35,498908.0,33.8019,33.8107,33.7666,33.7931,498908.0
2020-05-07 09:50:00,38.34,38.39,38.33,38.34,654137.0,33.7842,33.8283,33.7754,33.7842,654137.0
2020-05-07 10:00:00,38.34,38.34,38.25,38.28,376957.0,33.7842,33.7842,33.7049,33.7314,376957.0
2020-05-07 10:10:00,38.29,38.29,38.19,38.22,917977.0,33.7402,33.7402,33.6521,33.6785,917977.0
2020-05-07 10:20:00,38.21,38.24,38.19,38.23,493284.0,33.6697,33.6961,33.6521,33.6873,493284.0
2020-05-07 10:30:00,38.23,38.26,38.22,38.23,128201.0,33.6873,33.7137,33.6785,33.6873,128201.0
2020-05-07 10:40:00,38.23,38.26,38.16,38.18,242468.0,33.6873,33.7137,33.6256,33.6433,242468.0
2020-05-07 10:50:00,38.17,38.19,38.12,38.15,292694.0,33.6344,33.6521,33.5904,33.6168,292694.0
2020-05-07 11:00:00,38.15,38.16,38.14,38.15,470585.0,33.6168,33.6256,33.608,33.6168,470585.0
2020-05-07 11:10:00,38.15,38.2,38.14,38.19,382534.0,33.6168,33.6609,33.608,33.6521,382534.0
2020-05-07 11:20:00,38.19,38.2,38.17,38.19,571762.0,33.6521,33.6609,33.6344,33.6521,571762.0
2020-05-07 11:30:00,38.19,38.22,38.18,38.18,396845.0,33.6521,33.6785,33.6433,33.6433,396845.0
2020-05-07 11:40:00,38.18,38.3,38.18,38.28,731507.0,33.6433,33.749,33.6433,33.7314,731507.0
2020-05-07 11:50:00,38.29,38.31,38.27,38.3,183866.0,33.7402,33.7578,33.7226,33.749,183866.0
2020-05-07 12:00:00,38.3,38.31,38.26,38.27,238795.0,33.749,33.7578,33.7137,33.7226,238795.0
2020-05-07 12:10:00,38.27,38.28,38.26,38.26,70877.0,33.7226,33.7314,33.7137,33.7137,70877.0
2020-05-07 12:20:00,38.27,38.3,38.25,38.27,96904.0,33.7226,33.749,33.7049,33.7226,96904.0
2020-05-07 12:30:00,38.27,38.28,38.22,38.23,202109.0,33.7226,33.7314,33.6785,33.6873,202109.0
2020-05-07 12:40:00,38.23,38.27,38.21,38.23,492160.0,33.6873,33.7226,33.6697,33.6873,492160.0
2020-05-07 12:50:00,38.23,38.26,38.22,38.26,240178.0,33.6873,33.7137,33.6785,33.7137,240178.0
2020-05-07 13:00:00,38.26,38.28,38.25,38.27,156885.0,33.7137,33.7314,33.7049,33.7226,156885.0
2020-05-07 13:10:00,38.27,38.28,38.24,38.24,78145.0,33.7226,33.7314,33.6961,33.6961,78145.0
2020-05-07 13:20:00,38.25,38.26,38.23,38.23,79073.0,33.7049,33.7137,33.6873,33.6873,79073.0
2020-05-07 13:30:00,38.23,38.26,38.22,38.23,110478.0,33.6873,33.7137,33.6785,33.6873,110478.0
2020-05-07 13:40:00,38.23,38.24,38.21,38.23,121620.0,33.6873,33.6961,33.6697,33.6873,121620.0
2020-05-07 13:50:00,38.23,38.24,38.19,38.22,104370.0,33.6873,33.6961,33.6521,33.6785,104370.0
2020-05-07 14:00:00,38.21,38.22,38.18,38.21,383515.0,33.6697,33.6785,33.6433,33.6697,383515.0
2020-05-07 14:10:00,38.2,38.24,38.2,38.21,149210.0,33.6609,33.6961,33.6609,33.6697,149210.0
2020-05-07 14:20:00,38.21,38.21,38.15,38.18,95581.0,33.6697,33.6697,33.6168,33.6433,95581.0
2020-05-07 14:30:00,38.18,38.2,38.15,38.18,160695.0,33.6433,33.6609,33.6168,33.6433,160695.0
2020-05-07 14:40:00,38.17,38.17,38.11,38.15,72710.0,33.6344,33.6344,33.5816,33.6168,72710.0
2020-05-07 14:50:00,38.15,38.17,38.12,38.15,149805.0,33.6168,33.6344,33.5904,33.6168,149805.0
2020-05-07 15:00:00,38.15,38.18,38.11,38.16,153176.0,33.6168,33.6433,33.5816,33.6256,153176.0
2020-05-07 15:10:00,38.16,38.19,38.1,38.15,420055.0,33.6256,33.6521,33.5728,33.6168,420055.0
2020-05-07 15:20:00,38.15,38.18,38.14,38.17,218815.0,33.6168,33.6433,33.608,33.6344,218815.0
2020-05-07 15:30:00,38.16,38.18,38.13,38.15,349301.0,33.6256,33.6433,33.5992,33.6168,349301.0
2020-05-07 15:40:00,38.14,38.16,38.12,38.13,564786.0,33.608,33.6256,33.5904,33.5992,564786.0
2020-05-07 15:50:00,38.12,38.21,38.12,38.2,2280740.0,33.5904,33.6697,33.5904,33.6609,2280740.0
2020-05-08 09:30:00,38.81,38.85,38.78,38.81,1793048.0,34.1984,34.2336,34.172,34.1984,1793048.0
2020-05-08 09:40:00,38.82,38.93,38.81,38.91,801009.0,34.2072,34.3041,34.1984,34.2865,801009.0
2020-05-08 09:50:00,38.91,38.95,38.88,38.9,1462718.0,34.2865,34.3218,34.2601,34.2777,1462718.0
2020-05-08 10:00:00,38.91,39.07,38.9,39.06,2287792.0,34.2865,34.4275,34.2777,34.4187,2287792.0
2020-05-08 10:10:00,39.06,39.17,39.04,39.13,2031276.0,34.4187,34.5156,34.4011,34.4804,2031276.0
2020-05-08 10:20:00,39.13,39.14,39.04,39.04,943183.0,34.4804,34.4892,34.4011,34.4011,943183.0
2020-05-08 10:30:00,39.05,39.09,39.02,39.09,793746.0,34.4099,34.4451,34.3834,34.4451,793746.0
2020-05-08 10:40:00,39.09,39.09,39.02,39.04,523924.0,34.4451,34.4451,34.3834,34.4011,523924.0
2020-05-08 10:50:00,39.04,39.05,38.99,39.02,245011.0,34.4011,34.4099,34.357,34.3834,245011.0
2020-05-08 11:00:00,39.02,39.03,38.97,39.03,604869.0,34.3834,34.3923,34.3394,34.3923,604869.0
2020-05-08 11:10:00,39.02,39.06,39.02,39.05,275877.0,34.3834,34.4187,34.3834,34.4099,275877.0
2020-05-08 11:20:00,39.05,39.08,39.03,39.05,326698.0,34.4099,34.4363,34.3923,34.4099,326698.0
2020-05-08 11:30:00,39.05,39.08,39.01,39.02,780599.0,34.4099,34.4363,34.3746,34.3834,780599.0
2020-05-08 11:40:00,39.02,39.05,38.99,39.01,275150.0,34.3834,34.4099,34.357,34.3746,275150.0
2020-05-08 11:50:00,39.01,39.04,38.99,39.01,375556.0,34.3746,34.4011,34.357,34.3746,375556.0
2020-05-08 12:00:00,39.01,39.02,38.97,38.98,254977.0,34.3746,34.3834,34.3394,34.3482,254977.0
2020-05-08 12:10:00,38.98,38.98,38.95,38.97,337633.0,34.3482,34.3482,34.3218,34.3394,337633.0
2020-05-08 12:20:00,38.97,39.0,38.96,38.99,216708.0,34.3394,34.3658,34.3306,34.357,216708.0
2020-05-08 12:30:00,38.99,39.03,38.99,39.03,261198.0,34.357,34.3923,34.357,34.3923,261198.0
2020-05-08 12:40:00,39.03,39.05,38.99,39.0,426067.0,34.3923,34.4099,34.357,34.3658,426067.0
2020-05-08 12:50:00,39.0,39.04,38.99,39.02,256303.0,34.3658,34.4011,34.357,34.3834,256303.0
2020-05-08 13:00:00,39.02,39.03,38.97,38.99,146171.0,34.3834,34.3923,34.3394,34.357,146171.0
2020-05-08 13:10:00,39.0,39.01,38.97,38.98,192053.0,34.3658,34.3746,34.3394,34.3482,192053.0
2020-05-08 13:20:00,38.98,39.01,38.96,38.97,433571.0,34.3482,34.3746,34.3306,34.3394,433571.0
2020-05-08 13:30:00,38.97,38.99,38.95,38.96,347769.0,34.3394,34.357,34.3218,34.3306,347769.0
2020-05-08 13:40:00,38.96,38.96,38.92,38.94,226600.0,34.3306,34.3306,34.2953,34.3129,226600.0
2020-05-08 13:50:00,38.94,38.96,38.92,38.95,103522.0,34.3129,34.3306,34.2953,34.3218,103522.0
2020-05-08 14:00:00,38.94,38.96,38.92,38.93,113337.0,34.3129,34.3306,34.2953,34.3041,113337.0
2020-05-08 14:10:00,38.93,38.97,38.92,38.96,229432.0,34.3041,34.3394,34.2953,34.3306,229432.0
2020-05-08 14:20:00,38.95,38.98,38.95,38.96,153473.0,34.3218,34.3482,34.3218,34.3306,153473.0
2020-05-08 14:30:00,38.96,38.98,38.94,38.95,185751.0,34.3306,34.3482,34.3129,34.3218,185751.0
2020-05-08 14:40:00,38.95,38.96,38.93,38.96,176897.0,34.3218,34.3306,34.3041,34.3306,176897.0
2020-05-08 14:50:00,38.96,38.96,38.93,38.95,193468.0,34.3306,34.3306,34.3041,34.3218,193468.0
2020-05-08 15:00:00,38.95,38.98,38.93,38.93,1473157.0,34.3218,34.3482,34.3041,34.3041,1473157.0
2020-05-08 15:10:00,38.93,38.96,38.91,38.93,558747.0,34.3041,34.3306,34.2865,34.3041,558747.0
2020-05-08 15:20:00,38.93,38.97,38.92,38.96,311257.0,34.3041,34.3394,34.2953,34.3306,311257.0
2020-05-08 15:30:00,38.97,39.04,38.96,39.04,500019.0,34.3394,34.4011,34.3306,34.4011,500019.0
2020-05-08 15:40:00,39.04,39.05,39.02,39.04,816689.0,34.4011,34.4099,34.3834,34.4011,816689.0
2020-05-08 15:50:00,39.05,39.07,39.03,39.06,2677759.0,34.4099,34.4275,34.3923,34.4187,2677759.0
2020-05-11 09:30:00,38.87,38.88,38.81,38.88,824585.0,34.2513,34.2601,34.1984,34.2601,824585.0
2020-05-11 09:40:00,38.88,38.92,38.86,38.91,275223.0,34.2601,34.2953,34.2425,34.2865,275223.0
2020-05-11 09:50:00,38.91,38.93,38.86,38.87,224538.0,34.2865,34.3041,34.2425,34.2513,224538.0
2020-05-11 10:00:00,38.88,38.93,38.87,38.91,475752.0,34.2601,34.3041,34.2513,34.2865,475752.0
2020-05-11 10:10:00,38.91,38.92,38.83,38.86,594879.0,34.2865,34.2953,34.216,34.2425,594879.0
2020-05-11 10:20:00,38.86,38.9,38.86,38.89,145017.0,34.2425,34.2777,34.2425,34.2689,145017.0
2020-05-11 10:30:00,38.88,38.9,38.82,38.85,338494.0,34.2601,34.2777,34.2072,34.2336,338494.0
2020-05-11 10:40:00,38.85,38.89,38.83,38.88,253146.0,34.2336,34.2689,34.216,34.2601,253146.0
2020-05-11 10:50:00,38.88,38.88,38.81,38.82,186928.0,34.2601,34.2601,34.1984,34.2072,186928.0
2020-05-11 11:00:00,38.83,38.85,38.81,38.82,148520.0,34.216,34.2336,34.1984,34.2072,148520.0
2020-05-11 11:10:00,38.81,38.86,38.78,38.86,658319.0,34.1984,34.2425,34.172,34.2425,658319.0
2020-05-11 11:20:00,38.86,38.89,38.83,38.88,293491.0,34.2425,34.2689,34.216,34.2601,293491.0
2020-05-11 11:30:00,38.88,38.94,38.87,38.92,440916.0,34.2601,34.3129,34.2513,34.2953,440916.0
2020-05-11 11:40:00,38.92,38.93,38.89,38.91,525389.0,34.2953,34.3041,34.2689,34.2865,525389.0
2020-05-11 11:50:00,38.91,38.93,38.89,38.92,275420.0,34.2865,34.3041,34.2689,34.2953,275420.0
2020-05-11 12:00:00,38.91,38.93,38.88,38.89,434769.0,34.2865,34.3041,34.2601,34.2689,434769.0
2020-05-11 12:10:00,38.9,38.94,38.88,38.94,104548.0,34.2777,34.3129,34.2601,34.3129,104548.0
2020-05-11 12:20:00,38.94,38.97,38.93,38.96,120519.0,34.3129,34.3394,34.3041,34.3306,120519.0
2020-05-11 12:30:00,38.95,38.99,38.95,38.98,96331.0,34.3218,34.357,34.3218,34.3482,96331.0
2020-05-11 12:40:00,38.98,38.99,38.93,38.95,68040.0,34.3482,34.357,34.3041,34.3218,68040.0
2020-05-11 12:50:00,38.95,38.97,38.94,38.96,121006.0,34.3218,34.3394,34.3129,34.3306,121006.0
2020-05-11 13:00:00,38.96,39.01,38.94,39.01,119169.0,34.3306,34.3746,34.3129,34.3746,119169.0
2020-05-11 13:10:00,39.01,39.03,38.99,39.02,127384.0,34.3746,34.3923,34.357,34.3834,127384.0
2020-05-11 13:20:00,39.02,39.02,38.99,39.0,227519.0,34.3834,34.3834,34.357,34.3658,227519.0
2020-05-11 13:30:00,39.0,39.01,38.98,39.0,405321.0,34.3658,34.3746,34.3482,34.3658,405321.0
2020-05-11 13:40:00,39.0,39.0,38.93,38.93,449124.0,34.3658,34.3658,34.3041,34.3041,449124.0
2020-05-11 13:50:00,38.93,38.95,38.92,38.93,307453.0,34.3041,34.3218,34.2953,34.3041,307453.0
2020-05-11 14:00:00,38.93,38.93,38.87,38.89,100252.0,34.3041,34.3041,34.2513,34.2689,100252.0
2020-05-11 14:10:00,38.89,38.9,38.84,38.88,454943.0,34.2689,34.2777,34.2248,34.2601,454943.0
2020-05-11 14:20:00,38.88,38.9,38.85,38.87,136624.0,34.2601,34.2777,34.2336,34.2513,136624.0
2020-05-11 14:30:00,38.87,38.92,38.87,38.91,199349.0,34.2513,34.2953,34.2513,34.2865,199349.0
2020-05-11 14:40:00,38.91,38.92,38.89,38.9,56882.0,34.2865,34.2953,34.2689,34.2777,56882.0
2020-05-11 14:50:00,38.91,38.92,38.9,38.91,58648.0,34.2865,34.2953,34.2777,34.2865,58648.0
2020-05-11 15:00:00,38.91,38.96,38.91,38.93,185948.0,34.2865,34.3306,34.2865,34.3041,185948.0
2020-05-11 15:10:00,38.93,38.96,38.92,38.94,292504.0,34.3041,34.3306,34.2953,34.3129,292504.0
2020-05-11 15:20:00,38.94,38.95,38.89,38.92,160373.0,34.3129,34.3218,34.2689,34.2953,160373.0
2020-05-11 15:30:00,38.92,38.94,38.89,38.93,417686.0,34.2953,34.3129,34.2689,34.3041,417686.0
2020-05-11 15:40:00,38.93,38.95,38.92,38.94,404028.0,34.3041,34.3218,34.2953,34.3129,404028.0
2020-05-11 15:50:00,38.93,38.95,38.88,38.88,2389056.0,34.3041,34.3218,34.2601,34.2601,2389056.0
2020-05-12 09:30:00,38.91,38.99,38.9,38.98,663094.0,34.2865,34.357,34.2777,34.3482,663094.0
2020-05-12 09:40:00,38.98,39.0,38.89,38.91,594597.0,34.3482,34.3658,34.2689,34.2865,594597.0
2020-05-12 09:50:00,38.92,39.0,38.87,38.97,614870.0,34.2953,34.3658,34.2513,34.3394,614870.0
2020-05-12 10:00:00,38.98,39.0,38.95,38.99,588151.0,34.3482,34.3658,34.3218,34.357,588151.0
2020-05-12 10:10:00,39.0,39.05,38.97,39.05,368657.0,34.3658,34.4099,34.3394,34.4099,368657.0
2020-05-12 10:20:00,39.05,39.05,39.0,39.01,392288.0,34.4099,34.4099,34.3658,34.3746,392288.0
2020-05-12 10:30:00,39.01,39.05,39.0,39.03,224121.0,34.3746,34.4099,34.3658,34.3923,224121.0
2020-05-12 10:40:00,39.03,39.05,38.99,39.01,255416.0,34.3923,34.4099,34.357,34.3746,255416.0
2020-05-12 10:50:00,39.01,39.13,39.0,39.1,918686.0,34.3746,34.4804,34.3658,34.4539,918686.0
2020-05-12 11:00:00,39.1,39.1,39.03,39.09,1128102.0,34.4539,34.4539,34.3923,34.4451,1128102.0
2020-05-12 11:10:00,39.1,39.11,39.06,39.08,464632.0,34.4539,34.4627,34.4187,34.4363,464632.0
2020-05-12 11:20:00,39.07,39.11,39.06,39.1,347444.0,34.4275,34.4627,34.4187,34.4539,347444.0
2020-05-12 11:30:00,39.1,39.14,39.06,39.1,156166.0,34.4539,34.4892,34.4187,34.4539,156166.0
2020-05-12 11:40:00,39.1,39.11,39.07,39.09,267400.0,34.4539,34.4627,34.4275,34.4451,267400.0
2020-05-12 11:50:00,39.09,39.13,39.09,39.12,297341.0,34.4451,34.4804,34.4451,34.4716,297341.0
2020-05-12 12:00:00,39.13,39.13,39.1,39.1,86466.0,34.4804,34.4804,34.4539,34.4539,86466.0
2020-05-12 12:10:00,39.1,39.1,39.06,39.09,102921.0,34.4539,34.4539,34.4187,34.4451,102921.0
2020-05-12 12:20:00,39.09,39.11,39.07,39.1,90711.0,34.4451,34.4627,34.4275,34.4539,90711.0
2020-05-12 12:30:00,39.09,39.11,39.07,39.09,190609.0,34.4451,34.4627,34.4275,34.4451,190609.0
2020-05-12 12:40:00,39.09,39.13,39.08,39.11,164761.0,34.4451,34.4804,34.4363,34.4627,164761.0
2020-05-12 12:50:00,39.11,39.14,39.1,39.13,247328.0,34.4627,34.4892,34.4539,34.4804,247328.0
2020-05-12 13:00:00,39.14,39.14,39.09,39.11,250707.0,34.4892,34.4892,34.4451,34.4627,250707.0
2020-05-12 13:10:00,39.11,39.11,38.98,39.02,1170234.0,34.4627,34.4627,34.3482,34.3834,1170234.0
2020-05-12 13:20:00,39.02,39.04,38.92,38.94,1384979.0,34.3834,34.4011,34.2953,34.3129,1384979.0
2020-05-12 13:30:00,38.94,38.97,38.91,38.95,540131.0,34.3129,34.3394,34.2865,34.3218,540131.0
2020-05-12 13:40:00,38.95,38.96,38.91,38.95,254016.0,34.3218,34.3306,34.2865,34.3218,254016.0
2020-05-12 13:50:00,38.95,38.98,38.94,38.96,180445.0,34.3218,34.3482,34.3129,34.3306,180445.0
2020-05-12 14:00:00,38.96,38.99,38.95,38.96,155189.0,34.3306,34.357,34.3218,34.3306,155189.0
2020-05-12 14:10:00,38.96,38.96,38.88,38.89,761413.0,34.3306,34.3306,34.2601,34.2689,761413.0
2020-05-12 14:20:00,38.9,38.94,38.89,38.92,229122.0,34.2777,34.3129,34.2689,34.2953,229122.0
2020-05-12 14:30:00,38.92,38.94,38.89,38.94,625702.0,34.2953,34.3129,34.2689,34.3129,625702.0
2020-05-12 14:40:00,38.94,39.0,38.91,38.98,3144657.0,34.3129,34.3658,34.2865,34.3482,3144657.0
2020-05-12 14:50:00,38.98,39.02,38.96,38.97,1179758.0,34.3482,34.3834,34.3306,34.3394,1179758.0
2020-05-12 15:00:00,38.97,38.97,38.93,38.94,290732.0,34.3394,34.3394,34.3041,34.3129,290732.0
2020-05-12 15:10:00,38.93,38.93,38.85,38.87,467292.0,34.3041,34.3041,34.2336,34.2513,467292.0
2020-05-12 15:20:00,38.86,38.87,38.78,38.78,1955160.0,34.2425,34.2513,34.172,34.172,1955160.0
2020-05-12 15:30:00,38.78,38.82,38.73,38.74,1108910.0,34.172,34.2072,34.1279,34.1367,1108910.0
2020-05-12 15:40:00,38.73,38.74,38.63,38.66,3280670.0,34.1279,34.1367,34.0398,34.0662,3280670.0
2020-05-12 15:50:00,38.66,38.69,38.56,38.58,4260114.0,34.0662,34.0927,33.9781,33.9957,4260114.0
2020-05-13 09:30:00,39.07,39.11,38.88,38.97,2138817.0,34.4275,34.4627,34.2601,34.3394,2138817.0
2020-05-13 09:40:00,38.98,39.09,38.93,39.07,1617649.0,34.3482,34.4451,34.3041,34.4275,1617649.0
2020-05-13 09:50:00,39.07,39.08,39.0,39.03,1125832.0,34.4275,34.4363,34.3658,34.3923,1125832.0
2020-05-13 10:00:00,39.03,39.09,39.03,39.06,1213835.0,34.3923,34.4451,34.3923,34.4187,1213835.0
2020-05-13 10:10:00,39.06,39.08,39.01,39.05,1212024.0,34.4187,34.4363,34.3746,34.4099,1212024.0
2020-05-13 10:20:00,39.05,39.06,38.98,39.04,1280839.0,34.4099,34.4187,34.3482,34.4011,1280839.0
2020-05-13 10:30:00,39.05,39.12,39.03,39.04,434421.0,34.4099,34.4716,34.3923,34.4011,434421.0
2020-05-13 10:40:00,39.05,39.06,38.98,39.0,610992.0,34.4099,34.4187,34.3482,34.3658,610992.0
2020-05-13 10:50:00,39.0,39.03,38.93,38.95,672407.0,34.3658,34.3923,34.3041,34.3218,672407.0
2020-05-13 11:00:00,38.95,38.97,38.91,38.94,758025.0,34.3218,34.3394,34.2865,34.3129,758025.0
2020-05-13 11:10:00,38.94,38.96,38.88,38.89,362544.0,34.3129,34.3306,34.2601,34.2689,362544.0
2020-05-13 11:20:00,38.88,38.88,38.76,38.83,654642.0,34.2601,34.2601,34.1543,34.216,654642.0
2020-05-13 11:30:00,38.83,38.85,38.75,38.81,605953.0,34.216,34.2336,34.1455,34.1984,605953.0
2020-05-13 11:40:00,38.8,38.82,38.66,38.68,2615015.0,34.1896,34.2072,34.0662,34.0838,2615015.0
2020-05-13 11:50:00,38.67,38.71,38.57,38.62,2036724.0,34.075,34.1103,33.9869,34.031,2036724.0
2020-05-13 12:00:00,38.62,38.66,38.52,38.53,378206.0,34.031,34.0662,33.9429,33.9517,378206.0
2020-05-13 12:10:00,38.52,38.55,38.45,38.46,515305.0,33.9429,33.9693,33.8812,33.89,515305.0
2020-05-13 12:20:00,38.45,38.56,38.45,38.52,1461028.0,33.8812,33.9781,33.8812,33.9429,1461028.0
2020-05-13 12:30:00,38.52,38.58,38.5,38.58,910172.0,33.9429,33.9957,33.9252,33.9957,910172.0
2020-05-13 12:40:00,38.57,38.58,38.49,38.57,582489.0,33.9869,33.9957,33.9164,33.9869,582489.0
2020-05-13 12:50:00,38.57,38.59,38.54,38.56,354038.0,33.9869,34.0045,33.9605,33.9781,354038.0
2020-05-13 13:00:00,38.57,38.57,38.48,38.51,344656.0,33.9869,33.9869,33.9076,33.934,344656.0
2020-05-13 13:10:00,38.51,38.61,38.5,38.6,391987.0,33.934,34.0222,33.9252,34.0133,391987.0
2020-05-13 13:20:00,38.6,38.6,38.52,38.57,204372.0,34.0133,34.0133,33.9429,33.9869,204372.0
2020-05-13 13:30:00,38.57,38.57,38.51,38.54,1335106.0,33.9869,33.9869,33.934,33.9605,1335106.0
2020-05-13 13:40:00,38.54,38.56,38.49,38.53,579521.0,33.9605,33.9781,33.9164,33.9517,579521.0
2020-05-13 13:50:00,38.54,38.54,38.45,38.48,208104.0,33.9605,33.9605,33.8812,33.9076,208104.0
2020-05-13 14:00:00,38.47,38.48,38.38,38.43,913033.0,33.8988,33.9076,33.8195,33.8635,913033.0
2020-05-13 14:10:00,38.42,38.5,38.4,38.48,1027926.0,33.8547,33.9252,33.8371,33.9076,1027926.0
2020-05-13 14:20:00,38.48,38.52,38.44,38.45,122118.0,33.9076,33.9429,33.8724,33.8812,122118.0
2020-05-13 14:30:00,38.45,38.47,38.42,38.43,564261.0,33.8812,33.8988,33.8547,33.8635,564261.0
2020-05-13 14:40:00,38.44,38.46,38.39,38.44,391565.0,33.8724,33.89,33.8283,33.8724,391565.0
2020-05-13 14:50:00,38.44,38.46,38.42,38.43,626922.0,33.8724,33.89,33.8547,33.8635,626922.0
2020-05-13 15:00:00,38.43,38.53,38.43,38.49,585780.0,33.8635,33.9517,33.8635,33.9164,585780.0
2020-05-13 15:10:00,38.49,38.52,38.45,38.5,416449.0,33.9164,33.9429,33.8812,33.9252,416449.0
2020-05-13 15:20:00,38.5,38.53,38.44,38.5,403049.0,33.9252,33.9517,33.8724,33.9252,403049.0
2020-05-13 15:30:00,38.5,38.55,38.47,38.54,711148.0,33.9252,33.9693,33.8988,33.9605,711148.0
2020-05-13 15:40:00,38.54,38.64,38.53,38.62,1212204.0,33.9605,34.0486,33.9517,34.031,1212204.0
2020-05-13 15:50:00,38.61,38.7,38.6,38.68,2433155.0,34.0222,34.1015,34.0133,34.0838,2433155.0
2020-05-14 09:30:00,38.01,38.14,37.95,38.02,2434852.0,33.4935,33.608,33.4406,33.5023,2434852.0
2020-05-14 09:40:00,38.02,38.06,37.97,37.97,864068.0,33.5023,33.5375,33.4582,33.4582,864068.0
2020-05-14 09:50:00,37.97,38.0,37.92,37.96,966237.0,33.4582,33.4846,33.4141,33.4494,966237.0
2020-05-14 10:00:00,37.95,38.04,37.91,38.04,1181448.0,33.4406,33.5199,33.4053,33.5199,1181448.0
2020-05-14 10:10:00,38.04,38.07,37.97,38.01,708391.0,33.5199,33.5463,33.4582,33.4935,708391.0
2020-05-14 10:20:00,38.02,38.05,37.95,37.95,952541.0,33.5023,33.5287,33.4406,33.4406,952541.0
2020-05-14 10:30:00,37.95,38.09,37.95,38.08,860507.0,33.4406,33.5639,33.4406,33.5551,860507.0
2020-05-14 10:40:00,38.08,38.18,38.06,38.18,591502.0,33.5551,33.6433,33.5375,33.6433,591502.0
2020-05-14 10:50:00,38.18,38.24,38.14,38.18,731043.0,33.6433,33.6961,33.608,33.6433,731043.0
2020-05-14 11:00:00,38.18,38.35,38.18,38.32,720582.0,33.6433,33.7931,33.6433,33.7666,720582.0
2020-05-14 11:10:00,38.32,38.35,38.27,38.32,419053.0,33.7666,33.7931,33.7226,33.7666,419053.0
2020-05-14 11:20:00,38.32,38.32,38.22,38.26,834833.0,33.7666,33.7666,33.6785,33.7137,834833.0
2020-05-14 11:30:00,38.26,38.31,38.2,38.22,689314.0,33.7137,33.7578,33.6609,33.6785,689314.0
2020-05-14 11:40:00,38.21,38.24,38.19,38.22,555155.0,33.6697,33.6961,33.6521,33.6785,555155.0
2020-05-14 11:50:00,38.22,38.32,38.2,38.26,590961.0,33.6785,33.7666,33.6609,33.7137,590961.0
2020-05-14 12:00:00,38.26,38.3,38.2,38.2,607371.0,33.7137,33.749,33.6609,33.6609,607371.0
2020-05-14 12:10:00,38.2,38.27,38.2,38.24,302699.0,33.6609,33.7226,33.6609,33.6961,302699.0
2020-05-14 12:20:00,38.24,38.3,38.23,38.29,318826.0,33.6961,33.749,33.6873,33.7402,318826.0
2020-05-14 12:30:00,38.29,38.32,38.28,38.29,286007.0,33.7402,33.7666,33.7314,33.7402,286007.0
2020-05-14 12:40:00,38.29,38.3,38.26,38.26,307142.0,33.7402,33.749,33.7137,33.7137,307142.0
2020-05-14 12:50:00,38.27,38.38,38.26,38.38,295359.0,33.7226,33.8195,33.7137,33.8195,295359.0
2020-05-14 13:00:00,38.38,38.39,38.31,38.33,305670.0,33.8195,33.8283,33.7578,33.7754,305670.0
2020-05-14 13:10:00,38.33,38.35,38.3,38.33,442580.0,33.7754,33.7931,33.749,33.7754,442580.0
2020-05-14 13:20:00,38.33,38.4,38.32,38.4,698263.0,33.7754,33.8371,33.7666,33.8371,698263.0
2020-05-14 13:30:00,38.4,38.43,38.36,38.36,320092.0,33.8371,33.8635,33.8019,33.8019,320092.0
2020-05-14 13:40:00,38.37,38.39,38.36,38.38,255029.0,33.8107,33.8283,33.8019,33.8195,255029.0
2020-05-14 13:50:00,38.37,38.38,38.3,38.31,353289.0,33.8107,33.8195,33.749,33.7578,353289.0
2020-05-14 14:00:00,38.31,38.31,38.26,38.29,336305.0,33.7578,33.7578,33.7137,33.7402,336305.0
2020-05-14 14:10:00,38.3,38.34,38.29,38.32,424034.0,33.749,33.7842,33.7402,33.7666,424034.0
2020-05-14 14:20:00,38.31,38.37,38.31,38.37,214028.0,33.7578,33.8107,33.7578,33.8107,214028.0
2020-05-14 14:30:00,38.38,38.39,38.3,38.3,302352.0,33.8195,33.8283,33.749,33.749,302352.0
2020-05-14 14:40:00,38.3,38.32,38.27,38.3,445562.0,33.749,33.7666,33.7226,33.749,445562.0
2020-05-14 14:50:00,38.3,38.38,38.29,38.38,517067.0,33.749,33.8195,33.7402,33.8195,517067.0
2020-05-14 15:00:00,38.37,38.44,38.35,38.44,472260.0,33.8107,33.8724,33.7931,33.8724,472260.0
2020-05-14 15:10:00,38.44,38.46,38.39,38.45,354490.0,33.8724,33.89,33.8283,33.8812,354490.0
2020-05-14 15:20:00,38.45,38.49,38.42,38.46,891068.0,33.8812,33.9164,33.8547,33.89,891068.0
2020-05-14 15:30:00,38.47,38.49,38.41,38.45,989267.0,33.8988,33.9164,33.8459,33.8812,989267.0
2020-05-14 15:40:00,38.45,38.54,38.43,38.54,1186053.0,33.8812,33.9605,33.8635,33.9605,1186053.0
2020-05-14 15:50:00,38.54,38.6,38.49,38.52,5078473.0,33.9605,34.0133,33.9164,33.9429,5078473.0
2020-05-15 09:30:00,37.85,37.97,37.85,37.95,2347813.0,33.3525,33.4582,33.3525,33.4406,2347813.0
2020-05-15 09:40:00,37.95,38.02,37.92,37.95,613068.0,33.4406,33.5023,33.4141,33.4406,613068.0
2020-05-15 09:50:00,37.96,38.04,37.94,37.98,485852.0,33.4494,33.5199,33.4318,33.467,485852.0
2020-05-15 10:00:00,37.99,38.02,37.92,37.96,473853.0,33.4758,33.5023,33.4141,33.4494,473853.0
2020-05-15 10:10:00,37.97,38.07,37.95,38.03,766435.0,33.4582,33.5463,33.4406,33.5111,766435.0
2020-05-15 10:20:00,38.02,38.06,37.98,38.0,471814.0,33.5023,33.5375,33.467,33.4846,471814.0
2020-05-15 10:30:00,38.0,38.04,37.94,38.01,603349.0,33.4846,33.5199,33.4318,33.4935,603349.0
2020-05-15 10:40:00,38.02,38.04,37.99,38.0,215387.0,33.5023,33.5199,33.4758,33.4846,215387.0
2020-05-15 10:50:00,38.0,38.0,37.89,37.91,353764.0,33.4846,33.4846,33.3877,33.4053,353764.0
2020-05-15 11:00:00,37.91,37.91,37.81,37.85,704969.0,33.4053,33.4053,33.3172,33.3525,704969.0
2020-05-15 11:10:00,37.85,37.86,37.8,37.84,1086993.0,33.3525,33.3613,33.3084,33.3437,1086993.0
2020-05-15 11:20:00,37.84,37.9,37.83,37.88,254424.0,33.3437,33.3965,33.3348,33.3789,254424.0
2020-05-15 11:30:00,37.87,37.91,37.85,37.88,324371.0,33.3701,33.4053,33.3525,33.3789,324371.0
2020-05-15 11:40:00,37.88,37.9,37.84,37.86,229369.0,33.3789,33.3965,33.3437,33.3613,229369.0
2020-05-15 11:50:00,37.86,37.9,37.85,37.88,270857.0,33.3613,33.3965,33.3525,33.3789,270857.0
2020-05-15 12:00:00,37.88,37.94,37.87,37.94,390843.0,33.3789,33.4318,33.3701,33.4318,390843.0
2020-05-15 12:10:00,37.94,37.96,37.92,37.95,314116.0,33.4318,33.4494,33.4141,33.4406,314116.0
2020-05-15 12:20:00,37.95,38.0,37.94,37.97,455794.0,33.4406,33.4846,33.4318,33.4582,455794.0
2020-05-15 12:30:00,37.97,37.99,37.94,37.94,454261.0,33.4582,33.4758,33.4318,33.4318,454261.0
2020-05-15 12:40:00,37.95,37.97,37.9,37.92,213992.0,33.4406,33.4582,33.3965,33.4141,213992.0
2020-05-15 12:50:00,37.91,37.94,37.89,37.94,228863.0,33.4053,33.4318,33.3877,33.4318,228863.0
2020-05-15 13:00:00,37.94,37.99,37.94,37.95,596302.0,33.4318,33.4758,33.4318,33.4406,596302.0
2020-05-15 13:10:00,37.95,37.99,37.94,37.95,560855.0,33.4406,33.4758,33.4318,33.4406,560855.0
2020-05-15 13:20:00,37.94,37.97,37.93,37.95,507361.0,33.4318,33.4582,33.423,33.4406,507361.0
2020-05-15 13:30:00,37.95,37.95,37.91,37.93,631958.0,33.4406,33.4406,33.4053,33.423,631958.0
2020-05-15 13:40:00,37.94,37.96,37.87,37.89,682065.0,33.4318,33.4494,33.3701,33.3877,682065.0
2020-05-15 13:50:00,37.89,37.92,37.87,37.9,489874.0,33.3877,33.4141,33.3701,33.3965,489874.0
2020-05-15 14:00:00,37.9,37.97,37.89,37.92,414304.0,33.3965,33.4582,33.3877,33.4141,414304.0
2020-05-15 14:10:00,37.93,37.94,37.9,37.92,128874.0,33.423,33.4318,33.3965,33.4141,128874.0
2020-05-15 14:20:00,37.93,37.94,37.91,37.93,171573.0,33.423,33.4318,33.4053,33.423,171573.0
2020-05-15 14:30:00,37.93,37.93,37.87,37.89,384823.0,33.423,33.423,33.3701,33.3877,384823.0
2020-05-15 14:40:00,37.89,37.91,37.87,37.9,506514.0,33.3877,33.4053,33.3701,33.3965,506514.0
2020-05-15 14:50:00,37.9,37.93,37.87,37.88,535006.0,33.3965,33.423,33.3701,33.3789,535006.0
2020-05-15 15:00:00,37.88,37.93,37.87,37.93,323895.0,33.3789,33.423,33.3701,33.423,323895.0
2020-05-15 15:10:00,37.94,37.96,37.92,37.95,338606.0,33.4318,33.4494,33.4141,33.4406,338606.0
2020-05-15 15:20:00,37.95,37.97,37.94,37.96,182114.0,33.4406,33.4582,33.4318,33.4494,182114.0
2020-05-15 15:30:00,37.96,37.99,37.92,37.93,474425.0,33.4494,33.4758,33.4141,33.423,474425.0
2020-05-15 15:40:00,37.93,38.0,37.91,38.0,739763.0,33.423,33.4846,33.4053,33.4846,739763.0
2020-05-15 15:50:00,38.0,38.02,37.95,37.97,3829837.0,33.4846,33.5023,33.4406,33.4582,3829837.0
2020-05-18 09:30:00,39.0,39.11,38.98,39.06,1854871.0,34.3658,34.4627,34.3482,34.4187,1854871.0
2020-05-18 09:40:00,39.06,39.12,39.04,39.08,759284.0,34.4187,34.4716,34.4011,34.4363,759284.0
2020-05-18 09:50:00,39.08,39.09,39.0,39.04,996423.0,34.4363,34.4451,34.3658,34.4011,996423.0
2020-05-18 10:00:00,39.05,39.07,39.0,39.04,602441.0,34.4099,34.4275,34.3658,34.4011,602441.0
2020-05-18 10:10:00,39.04,39.07,38.99,39.06,411178.0,34.4011,34.4275,34.357,34.4187,411178.0
2020-05-18 10:20:00,39.06,39.09,39.05,39.07,276965.0,34.4187,34.4451,34.4099,34.4275,276965.0
2020-05-18 10:30:00,39.07,39.15,39.06,39.15,348352.0,34.4275,34.498,34.4187,34.498,348352.0
2020-05-18 10:40:00,39.14,39.21,39.13,39.2,787944.0,34.4892,34.5509,34.4804,34.542,787944.0
2020-05-18 10:50:00,39.2,39.23,39.19,39.21,634918.0,34.542,34.5685,34.5332,34.5509,634918.0
2020-05-18 11:00:00,39.21,39.3,39.2,39.3,628556.0,34.5509,34.6302,34.542,34.6302,628556.0
2020-05-18 11:10:00,39.3,39.38,39.28,39.38,481366.0,34.6302,34.7007,34.6125,34.7007,481366.0
2020-05-18 11:20:00,39.38,39.47,39.38,39.45,1038933.0,34.7007,34.78,34.7007,34.7623,1038933.0
2020-05-18 11:30:00,39.46,39.47,39.38,39.39,1185480.0,34.7712,34.78,34.7007,34.7095,1185480.0
2020-05-18 11:40:00,39.39,39.45,39.38,39.39,624240.0,34.7095,34.7623,34.7007,34.7095,624240.0
2020-05-18 11:50:00,39.39,39.41,39.36,39.38,370658.0,34.7095,34.7271,34.683,34.7007,370658.0
2020-05-18 12:00:00,39.37,39.41,39.36,39.39,594237.0,34.6918,34.7271,34.683,34.7095,594237.0
2020-05-18 12:10:00,39.39,39.39,39.35,39.36,385618.0,34.7095,34.7095,34.6742,34.683,385618.0
2020-05-18 12:20:00,39.35,39.4,39.35,39.39,300932.0,34.6742,34.7183,34.6742,34.7095,300932.0
2020-05-18 12:30:00,39.39,39.41,39.37,39.41,270866.0,34.7095,34.7271,34.6918,34.7271,270866.0
2020-05-18 12:40:00,39.41,39.42,39.35,39.37,391378.0,34.7271,34.7359,34.6742,34.6918,391378.0
2020-05-18 12:50:00,39.37,39.4,39.37,39.38,339795.0,34.6918,34.7183,34.6918,34.7007,339795.0
2020-05-18 13:00:00,39.38,39.44,39.37,39.44,152470.0,34.7007,34.7535,34.6918,34.7535,152470.0
2020-05-18 13:10:00,39.43,39.45,39.42,39.45,298775.0,34.7447,34.7623,34.7359,34.7623,298775.0
2020-05-18 13:20:00,39.45,39.46,39.41,39.44,303525.0,34.7623,34.7712,34.7271,34.7535,303525.0
2020-05-18 13:30:00,39.45,39.45,39.4,39.41,196205.0,34.7623,34.7623,34.7183,34.7271,196205.0
2020-05-18 13:40:00,39.41,39.42,39.38,39.41,243411.0,34.7271,34.7359,34.7007,34.7271,243411.0
2020-05-18 13:50:00,39.41,39.43,39.4,39.41,129512.0,34.7271,34.7447,34.7183,34.7271,129512.0
2020-05-18 14:00:00,39.41,39.44,39.41,39.41,214238.0,34.7271,34.7535,34.7271,34.7271,214238.0
2020-05-18 14:10:00,39.41,39.43,39.4,39.41,138870.0,34.7271,34.7447,34.7183,34.7271,138870.0
2020-05-18 14:20:00,39.41,39.43,39.39,39.4,271058.0,34.7271,34.7447,34.7095,34.7183,271058.0
2020-05-18 14:30:00,39.4,39.44,39.4,39.43,279788.0,34.7183,34.7535,34.7183,34.7447,279788.0
2020-05-18 14:40:00,39.43,39.46,39.42,39.43,287631.0,34.7447,34.7712,34.7359,34.7447,287631.0
2020-05-18 14:50:00,39.44,39.44,39.38,39.41,914769.0,34.7535,34.7535,34.7007,34.7271,914769.0
2020-05-18 15:00:00,39.41,39.44,39.4,39.43,205057.0,34.7271,34.7535,34.7183,34.7447,205057.0
2020-05-18 15:10:00,39.44,39.46,39.4,39.46,436639.0,34.7535,34.7712,34.7183,34.7712,436639.0
2020-05-18 15:20:00,39.45,39.48,39.43,39.47,430500.0,34.7623,34.7888,34.7447,34.78,430500.0
2020-05-18 15:30:00,39.47,39.54,39.46,39.52,1045365.0,34.78,34.8416,34.7712,34.824,1045365.0
2020-05-18 15:40:00,39.52,39.54,39.49,39.52,1459352.0,34.824,34.8416,34.7976,34.824,1459352.0
2020-05-18 15:50:00,39.52,39.54,39.43,39.44,3851698.0,34.824,34.8416,34.7447,34.7535,3851698.0
2020-05-19 09:30:00,39.29,39.36,39.26,39.33,617322.0,34.6214,34.683,34.5949,34.6566,617322.0
2020-05-19 09:40:00,39.33,39.34,39.27,39.28,515785.0,34.6566,34.6654,34.6037,34.6125,515785.0
2020-05-19 09:50:00,39.29,39.41,39.27,39.39,766113.0,34.6214,34.7271,34.6037,34.7095,766113.0
2020-05-19 10:00:00,39.39,39.46,39.38,39.43,451415.0,34.7095,34.7712,34.7007,34.7447,451415.0
2020-05-19 10:10:00,39.43,39.46,39.35,39.35,435701.0,34.7447,34.7712,34.6742,34.6742,435701.0
2020-05-19 10:20:00,39.35,39.41,39.32,39.34,522938.0,34.6742,34.7271,34.6478,34.6654,522938.0
2020-05-19 10:30:00,39.35,39.39,39.31,39.31,363310.0,34.6742,34.7095,34.639,34.639,363310.0
2020-05-19 10:40:00,39.31,39.35,39.27,39.34,253441.0,34.639,34.6742,34.6037,34.6654,253441.0
2020-05-19 10:50:00,39.34,39.42,39.34,39.42,326494.0,34.6654,34.7359,34.6654,34.7359,326494.0
2020-05-19 11:00:00,39.41,39.44,39.39,39.41,274046.0,34.7271,34.7535,34.7095,34.7271,274046.0
2020-05-19 11:10:00,39.42,39.43,39.38,39.41,82508.0,34.7359,34.7447,34.7007,34.7271,82508.0
2020-05-19 11:20:00,39.41,39.44,39.39,39.44,260560.0,34.7271,34.7535,34.7095,34.7535,260560.0
2020-05-19 11:30:00,39.43,39.48,39.41,39.41,1327760.0,34.7447,34.7888,34.7271,34.7271,1327760.0
2020-05-19 11:40:00,39.42,39.45,39.4,39.41,205845.0,34.7359,34.7623,34.7183,34.7271,205845.0
2020-05-19 11:50:00,39.41,39.43,39.39,39.41,167175.0,34.7271,34.7447,34.7095,34.7271,167175.0
2020-05-19 12:00:00,39.41,39.42,39.37,39.41,79125.0,34.7271,34.7359,34.6918,34.7271,79125.0
2020-05-19 12:10:00,39.41,39.43,39.37,39.38,134811.0,34.7271,34.7447,34.6918,34.7007,134811.0
2020-05-19 12:20:00,39.38,39.4,39.36,39.37,64056.0,34.7007,34.7183,34.683,34.6918,64056.0
2020-05-19 12:30:00,39.37,39.38,39.34,39.34,268813.0,34.6918,34.7007,34.6654,34.6654,268813.0
2020-05-19 12:40:00,39.35,39.38,39.34,39.37,75363.0,34.6742,34.7007,34.6654,34.6918,75363.0
2020-05-19 12:50:00,39.38,39.38,39.35,39.36,128525.0,34.7007,34.7007,34.6742,34.683,128525.0
2020-05-19 13:00:00,39.36,39.37,39.32,39.36,141592.0,34.683,34.6918,34.6478,34.683,141592.0
2020-05-19 13:10:00,39.36,39.38,39.35,39.37,121486.0,34.683,34.7007,34.6742,34.6918,121486.0
2020-05-19 13:20:00,39.37,39.38,39.36,39.36,117372.0,34.6918,34.7007,34.683,34.683,117372.0
2020-05-19 13:30:00,39.36,39.38,39.35,39.38,103762.0,34.683,34.7007,34.6742,34.7007,103762.0
2020-05-19 13:40:00,39.38,39.39,39.36,39.38,155975.0,34.7007,34.7095,34.683,34.7007,155975.0
2020-05-19 13:50:00,39.38,39.39,39.37,39.38,227214.0,34.7007,34.7095,34.6918,34.7007,227214.0
2020-05-19 14:00:00,39.39,39.41,39.35,39.41,125749.0,34.7095,34.7271,34.6742,34.7271,125749.0
2020-05-19 14:10:00,39.41,39.41,39.38,39.4,95217.0,34.7271,34.7271,34.7007,34.7183,95217.0
2020-05-19 14:20:00,39.4,39.42,39.39,39.41,121166.0,34.7183,34.7359,34.7095,34.7271,121166.0
2020-05-19 14:30:00,39.41,39.41,39.38,39.41,95616.0,34.7271,34.7271,34.7007,34.7271,95616.0
2020-05-19 14:40:00,39.41,39.44,39.38,39.43,481436.0,34.7271,34.7535,34.7007,34.7447,481436.0
2020-05-19 14:50:00,39.43,39.43,39.26,39.28,547568.0,34.7447,34.7447,34.5949,34.6125,547568.0
2020-05-19 15:00:00,39.27,39.31,39.25,39.3,637774.0,34.6037,34.639,34.5861,34.6302,637774.0
2020-05-19 15:10:00,39.3,39.41,39.28,39.35,331402.0,34.6302,34.7271,34.6125,34.6742,331402.0
2020-05-19 15:20:00,39.35,39.35,39.28,39.33,267395.0,34.6742,34.6742,34.6125,34.6566,267395.0
2020-05-19 15:30:00,39.34,39.35,39.24,39.27,756882.0,34.6654,34.6742,34.5773,34.6037,756882.0
2020-05-19 15:40:00,39.27,39.3,39.21,39.22,403387.0,34.6037,34.6302,34.5509,34.5597,403387.0
2020-05-19 15:50:00,39.22,39.24,39.04,39.07,4226660.0,34.5597,34.5773,34.4011,34.4275,4226660.0
2020-05-20 09:30:00,39.66,39.69,39.56,39.63,983244.0,34.9474,34.9738,34.8593,34.921,983244.0
2020-05-20 09:40:00,39.64,39.65,39.55,39.62,544475.0,34.9298,34.9386,34.8505,34.9121,544475.0
2020-05-20 09:50:00,39.62,39.65,39.6,39.63,282158.0,34.9121,34.9386,34.8945,34.921,282158.0
2020-05-20 10:00:00,39.63,39.67,39.61,39.65,1059478.0,34.921,34.9562,34.9033,34.9386,1059478.0
2020-05-20 10:10:00,39.64,39.69,39.63,39.68,534232.0,34.9298,34.9738,34.921,34.965,534232.0
2020-05-20 10:20:00,39.68,39.71,39.66,39.69,374896.0,34.965,34.9914,34.9474,34.9738,374896.0
2020-05-20 10:30:00,39.69,39.73,39.68,39.71,565141.0,34.9738,35.0091,34.965,34.9914,565141.0
2020-05-20 10:40:00,39.72,39.74,39.7,39.71,245691.0,35.0003,35.0179,34.9826,34.9914,245691.0
2020-05-20 10:50:00,39.71,39.75,39.71,39.72,124812.0,34.9914,35.0267,34.9914,35.0003,124812.0
2020-05-20 11:00:00,39.73,39.75,39.69,39.73,148457.0,35.0091,35.0267,34.9738,35.0091,148457.0
2020-05-20 11:10:00,39.73,39.8,39.73,39.78,242167.0,35.0091,35.0708,35.0091,35.0531,242167.0
2020-05-20 11:20:00,39.78,39.83,39.77,39.82,237102.0,35.0531,35.0972,35.0443,35.0884,237102.0
2020-05-20 11:30:00,39.82,39.84,39.76,39.77,253641.0,35.0884,35.106,35.0355,35.0443,253641.0
2020-05-20 11:40:00,39.77,39.79,39.76,39.77,174757.0,35.0443,35.0619,35.0355,35.0443,174757.0
2020-05-20 11:50:00,39.77,39.78,39.71,39.72,475251.0,35.0443,35.0531,34.9914,35.0003,475251.0
2020-05-20 12:00:00,39.73,39.74,39.63,39.64,452933.0,35.0091,35.0179,34.921,34.9298,452933.0
2020-05-20 12:10:00,39.64,39.67,39.58,39.61,1114370.0,34.9298,34.9562,34.8769,34.9033,1114370.0
2020-05-20 12:20:00,39.61,39.63,39.55,39.63,771128.0,34.9033,34.921,34.8505,34.921,771128.0
2020-05-20 12:30:00,39.64,39.66,39.61,39.62,747304.0,34.9298,34.9474,34.9033,34.9121,747304.0
2020-05-20 12:40:00,39.61,39.62,39.49,39.57,1280469.0,34.9033,34.9121,34.7976,34.8681,1280469.0
2020-05-20 12:50:00,39.57,39.61,39.55,39.57,594675.0,34.8681,34.9033,34.8505,34.8681,594675.0
2020-05-20 13:00:00,39.57,39.59,39.48,39.48,412366.0,34.8681,34.8857,34.7888,34.7888,412366.0
2020-05-20 13:10:00,39.49,39.51,39.44,39.45,861667.0,34.7976,34.8152,34.7535,34.7623,861667.0
2020-05-20 13:20:00,39.45,39.46,39.37,39.41,443969.0,34.7623,34.7712,34.6918,34.7271,443969.0
2020-05-20 13:30:00,39.41,39.44,39.39,39.44,370577.0,34.7271,34.7535,34.7095,34.7535,370577.0
2020-05-20 13:40:00,39.44,39.51,39.43,39.5,409753.0,34.7535,34.8152,34.7447,34.8064,409753.0
2020-05-20 13:50:00,39.51,39.52,39.46,39.46,280325.0,34.8152,34.824,34.7712,34.7712,280325.0
2020-05-20 14:00:00,39.48,39.57,39.46,39.52,397776.0,34.7888,34.8681,34.7712,34.824,397776.0
2020-05-20 14:10:00,39.51,39.55,39.49,39.52,523466.0,34.8152,34.8505,34.7976,34.824,523466.0
2020-05-20 14:20:00,39.52,39.54,39.5,39.53,154705.0,34.824,34.8416,34.8064,34.8328,154705.0
2020-05-20 14:30:00,39.52,39.56,39.51,39.55,107366.0,34.824,34.8593,34.8152,34.8505,107366.0
2020-05-20 14:40:00,39.55,39.57,39.53,39.56,106441.0,34.8505,34.8681,34.8328,34.8593,106441.0
2020-05-20 14:50:00,39.56,39.59,39.55,39.57,599073.0,34.8593,34.8857,34.8505,34.8681,599073.0
2020-05-20 15:00:00,39.57,39.6,39.54,39.55,363136.0,34.8681,34.8945,34.8416,34.8505,363136.0
2020-05-20 15:10:00,39.56,39.57,39.52,39.54,168589.0,34.8593,34.8681,34.824,34.8416,168589.0
2020-05-20 15:20:00,39.54,39.58,39.53,39.55,287745.0,34.8416,34.8769,34.8328,34.8505,287745.0
2020-05-20 15:30:00,39.56,39.57,39.52,39.57,504345.0,34.8593,34.8681,34.824,34.8681,504345.0
2020-05-20 15:40:00,39.56,39.61,39.53,39.53,437586.0,34.8593,34.9033,34.8328,34.8328,437586.0
2020-05-20 15:50:00,39.54,39.62,39.5,39.6,1964263.0,34.8416,34.9121,34.8064,34.8945,1964263.0
2020-05-21 09:30:00,38.82,38.91,38.71,38.9,2298674.0,34.2072,34.2865,34.1103,34.2777,2298674.0
2020-05-21 09:40:00,38.91,38.98,38.88,38.9,1214175.0,34.2865,34.3482,34.2601,34.2777,1214175.0
2020-05-21 09:50:00,38.9,38.91,38.77,38.83,799427.0,34.2777,34.2865,34.1631,34.216,799427.0
2020-05-21 10:00:00,38.82,38.87,38.78,38.81,583699.0,34.2072,34.2513,34.172,34.1984,583699.0
2020-05-21 10:10:00,38.82,38.86,38.79,38.81,507257.0,34.2072,34.2425,34.1808,34.1984,507257.0
2020-05-21 10:20:00,38.82,38.85,38.75,38.76,584744.0,34.2072,34.2336,34.1455,34.1543,584744.0
2020-05-21 10:30:00,38.77,38.77,38.58,38.6,973750.0,34.1631,34.1631,33.9957,34.0133,973750.0
2020-05-21 10:40:00,38.59,38.68,38.57,38.64,932513.0,34.0045,34.0838,33.9869,34.0486,932513.0
2020-05-21 10:50:00,38.65,38.71,38.63,38.67,547859.0,34.0574,34.1103,34.0398,34.075,547859.0
2020-05-21 11:00:00,38.67,38.67,38.55,38.58,733795.0,34.075,34.075,33.9693,33.9957,733795.0
2020-05-21 11:10:00,38.57,38.62,38.53,38.55,768263.0,33.9869,34.031,33.9517,33.9693,768263.0
2020-05-21 11:20:00,38.56,38.61,38.54,38.6,409193.0,33.9781,34.0222,33.9605,34.0133,409193.0
2020-05-21 11:30:00,38.59,38.65,38.58,38.63,567240.0,34.0045,34.0574,33.9957,34.0398,567240.0
2020-05-21 11:40:00,38.63,38.64,38.59,38.59,352949.0,34.0398,34.0486,34.0045,34.0045,352949.0
2020-05-21 11:50:00,38.59,38.62,38.58,38.59,235526.0,34.0045,34.031,33.9957,34.0045,235526.0
2020-05-21 12:00:00,38.59,38.67,38.58,38.6,530735.0,34.0045,34.075,33.9957,34.0133,530735.0
2020-05-21 12:10:00,38.61,38.61,38.56,38.57,296625.0,34.0222,34.0222,33.9781,33.9869,296625.0
2020-05-21 12:20:00,38.58,38.67,38.58,38.62,176902.0,33.9957,34.075,33.9957,34.031,176902.0
2020-05-21 12:30:00,38.62,38.63,38.51,38.52,541467.0,34.031,34.0398,33.934,33.9429,541467.0
2020-05-21 12:40:00,38.52,38.59,38.52,38.58,695798.0,33.9429,34.0045,33.9429,33.9957,695798.0
2020-05-21 12:50:00,38.58,38.58,38.52,38.54,221856.0,33.9957,33.9957,33.9429,33.9605,221856.0
2020-05-21 13:00:00,38.54,38.7,38.52,38.61,959211.0,33.9605,34.1015,33.9429,34.0222,959211.0
2020-05-21 13:10:00,38.61,38.66,38.59,38.61,418318.0,34.0222,34.0662,34.0045,34.0222,418318.0
2020-05-21 13:20:00,38.61,38.61,38.53,38.57,417588.0,34.0222,34.0222,33.9517,33.9869,417588.0
2020-05-21 13:30:00,38.57,38.59,38.53,38.57,440107.0,33.9869,34.0045,33.9517,33.9869,440107.0
2020-05-21 13:40:00,38.56,38.61,38.53,38.59,390002.0,33.9781,34.0222,33.9517,34.0045,390002.0
2020-05-21 13:50:00,38.59,38.61,38.56,38.57,350713.0,34.0045,34.0222,33.9781,33.9869,350713.0
2020-05-21 14:00:00,38.57,38.6,38.56,38.59,270536.0,33.9869,34.0133,33.9781,34.0045,270536.0
2020-05-21 14:10:00,38.59,38.6,38.57,38.58,166157.0,34.0045,34.0133,33.9869,33.9957,166157.0
2020-05-21 14:20:00,38.58,38.62,38.55,38.59,588123.0,33.9957,34.031,33.9693,34.0045,588123.0
2020-05-21 14:30:00,38.6,38.6,38.52,38.52,722974.0,34.0133,34.0133,33.9429,33.9429,722974.0
2020-05-21 14:40:00,38.53,38.55,38.46,38.47,1003227.0,33.9517,33.9693,33.89,33.8988,1003227.0
2020-05-21 14:50:00,38.47,38.55,38.45,38.52,1067099.0,33.8988,33.9693,33.8812,33.9429,1067099.0
2020-05-21 15:00:00,38.53,38.59,38.53,38.59,503318.0,33.9517,34.0045,33.9517,34.0045,503318.0
2020-05-21 15:10:00,38.59,38.61,38.55,38.59,405881.0,34.0045,34.0222,33.9693,34.0045,405881.0
2020-05-21 15:20:00,38.59,38.63,38.59,38.62,439499.0,34.0045,34.0398,34.0045,34.031,439499.0
2020-05-21 15:30:00,38.62,38.65,38.59,38.62,515323.0,34.031,34.0574,34.0045,34.031,515323.0
2020-05-21 15:40:00,38.62,38.7,38.6,38.68,1331406.0,34.031,34.1015,34.0133,34.0838,1331406.0
2020-05-21 15:50:00,38.68,38.7,38.54,38.54,3810644.0,34.0838,34.1015,33.9605,33.9605,3810644.0
2020-05-22 09:30:00,37.69,37.71,37.4,37.41,2591757.0,33.2115,33.2291,32.9559,32.9647,2591757.0
2020-05-22 09:40:00,37.41,37.48,37.38,37.48,1294672.0,32.9647,33.0264,32.9383,33.0264,1294672.0
2020-05-22 09:50:00,37.48,37.55,37.45,37.53,781368.0,33.0264,33.0881,33.0,33.0705,781368.0
2020-05-22 10:00:00,37.54,37.55,37.4,37.43,1055440.0,33.0793,33.0881,32.9559,32.9824,1055440.0
2020-05-22 10:10:00,37.43,37.46,37.4,37.45,1212914.0,32.9824,33.0088,32.9559,33.0,1212914.0
2020-05-22 10:20:00,37.44,37.53,37.44,37.51,737459.0,32.9912,33.0705,32.9912,33.0529,737459.0
2020-05-22 10:30:00,37.51,37.58,37.49,37.57,398959.0,33.0529,33.1145,33.0352,33.1057,398959.0
2020-05-22 10:40:00,37.57,37.59,37.48,37.48,852677.0,33.1057,33.1234,33.0264,33.0264,852677.0
2020-05-22 10:50:00,37.48,37.52,37.46,37.48,592852.0,33.0264,33.0617,33.0088,33.0264,592852.0
2020-05-22 11:00:00,37.48,37.53,37.46,37.5,655751.0,33.0264,33.0705,33.0088,33.0441,655751.0
2020-05-22 11:10:00,37.49,37.56,37.47,37.55,761969.0,33.0352,33.0969,33.0176,33.0881,761969.0
2020-05-22 11:20:00,37.56,37.56,37.51,37.55,1065908.0,33.0969,33.0969,33.0529,33.0881,1065908.0
2020-05-22 11:30:00,37.55,37.56,37.51,37.55,586570.0,33.0881,33.0969,33.0529,33.0881,586570.0
2020-05-22 11:40:00,37.56,37.56,37.49,37.52,503504.0,33.0969,33.0969,33.0352,33.0617,503504.0
2020-05-22 11:50:00,37.52,37.55,37.51,37.52,115889.0,33.0617,33.0881,33.0529,33.0617,115889.0
2020-05-22 12:00:00,37.52,37.54,37.49,37.49,293136.0,33.0617,33.0793,33.0352,33.0352,293136.0
2020-05-22 12:10:00,37.5,37.5,37.45,37.46,526941.0,33.0441,33.0441,33.0,33.0088,526941.0
2020-05-22 12:20:00,37.46,37.49,37.45,37.46,552575.0,33.0088,33.0352,33.0,33.0088,552575.0
2020-05-22 12:30:00,37.47,37.51,37.46,37.5,510057.0,33.0176,33.0529,33.0088,33.0441,510057.0
2020-05-22 12:40:00,37.5,37.53,37.48,37.48,252132.0,33.0441,33.0705,33.0264,33.0264,252132.0
2020-05-22 12:50:00,37.49,37.49,37.44,37.45,259897.0,33.0352,33.0352,32.9912,33.0,259897.0
2020-05-22 13:00:00,37.46,37.49,37.43,37.44,266361.0,33.0088,33.0352,32.9824,32.9912,266361.0
2020-05-22 13:10:00,37.44,37.48,37.42,37.48,180543.0,32.9912,33.0264,32.9736,33.0264,180543.0
2020-05-22 13:20:00,37.48,37.5,37.46,37.47,248285.0,33.0264,33.0441,33.0088,33.0176,248285.0
2020-05-22 13:30:00,37.47,37.48,37.43,37.43,573764.0,33.0176,33.0264,32.9824,32.9824,573764.0
2020-05-22 13:40:00,37.43,37.45,37.41,37.43,441839.0,32.9824,33.0,32.9647,32.9824,441839.0
2020-05-22 13:50:00,37.43,37.45,37.4,37.45,572671.0,32.9824,33.0,32.9559,33.0,572671.0
2020-05-22 14:00:00,37.45,37.48,37.43,37.47,243007.0,33.0,33.0264,32.9824,33.0176,243007.0
2020-05-22 14:10:00,37.47,37.48,37.44,37.45,680307.0,33.0176,33.0264,32.9912,33.0,680307.0
2020-05-22 14:20:00,37.45,37.47,37.42,37.44,390430.0,33.0,33.0176,32.9736,32.9912,390430.0
2020-05-22 14:30:00,37.44,37.46,37.41,37.43,712015.0,32.9912,33.0088,32.9647,32.9824,712015.0
2020-05-22 14:40:00,37.43,37.44,37.38,37.41,432039.0,32.9824,32.9912,32.9383,32.9647,432039.0
2020-05-22 14:50:00,37.41,37.43,37.38,37.41,853676.0,32.9647,32.9824,32.9383,32.9647,853676.0
2020-05-22 15:00:00,37.41,37.42,37.38,37.41,327141.0,32.9647,32.9736,32.9383,32.9647,327141.0
2020-05-22 15:10:00,37.4,37.41,37.36,37.39,375612.0,32.9559,32.9647,32.9207,32.9471,375612.0
2020-05-22 15:20:00,37.39,37.39,37.34,37.37,445070.0,32.9471,32.9471,32.9031,32.9295,445070.0
2020-05-22 15:30:00,37.37,37.39,37.36,37.38,521995.0,32.9295,32.9471,32.9207,32.9383,521995.0
2020-05-22 15:40:00,37.38,37.43,37.36,37.43,1241113.0,32.9383,32.9824,32.9207,32.9824,1241113.0
2020-05-22 15:50:00,37.43,37.52,37.4,37.48,6312300.0,32.9824,33.0617,32.9559,33.0264,6312300.0
2020-05-26 09:30:00,38.63,38.73,38.61,38.62,2739095.0,34.0398,34.1279,34.0222,34.031,2739095.0
2020-05-26 09:40:00,38.62,38.72,38.61,38.68,1130587.0,34.031,34.1191,34.0222,34.0838,1130587.0
2020-05-26 09:50:00,38.67,38.68,38.61,38.65,1005742.0,34.075,34.0838,34.0222,34.0574,1005742.0
2020-05-26 10:00:00,38.65,38.68,38.59,38.61,681185.0,34.0574,34.0838,34.0045,34.0222,681185.0
2020-05-26 10:10:00,38.61,38.69,38.59,38.69,556463.0,34.0222,34.0927,34.0045,34.0927,556463.0
2020-05-26 10:20:00,38.69,38.72,38.67,38.71,589982.0,34.0927,34.1191,34.075,34.1103,589982.0
2020-05-26 10:30:00,38.71,38.74,38.69,38.71,784281.0,34.1103,34.1367,34.0927,34.1103,784281.0
2020-05-26 10:40:00,38.71,38.73,38.67,38.68,551881.0,34.1103,34.1279,34.075,34.0838,551881.0
2020-05-26 10:50:00,38.68,38.75,38.68,38.74,359333.0,34.0838,34.1455,34.0838,34.1367,359333.0
2020-05-26 11:00:00,38.73,38.75,38.71,38.73,363029.0,34.1279,34.1455,34.1103,34.1279,363029.0
2020-05-26 11:10:00,38.73,38.75,38.71,38.74,466958.0,34.1279,34.1455,34.1103,34.1367,466958.0
2020-05-26 11:20:00,38.73,38.75,38.52,38.6,1775889.0,34.1279,34.1455,33.9429,34.0133,1775889.0
2020-05-26 11:30:00,38.6,38.62,38.56,38.59,623430.0,34.0133,34.031,33.9781,34.0045,623430.0
2020-05-26 11:40:00,38.58,38.6,38.53,38.55,538414.0,33.9957,34.0133,33.9517,33.9693,538414.0
2020-05-26 11:50:00,38.55,38.56,38.52,38.54,177048.0,33.9693,33.9781,33.9429,33.9605,177048.0
2020-05-26 12:00:00,38.53,38.58,38.53,38.54,481933.0,33.9517,33.9957,33.9517,33.9605,481933.0
2020-05-26 12:10:00,38.54,38.57,38.51,38.52,481259.0,33.9605,33.9869,33.934,33.9429,481259.0
2020-05-26 12:20:00,38.52,38.55,38.51,38.52,404134.0,33.9429,33.9693,33.934,33.9429,404134.0
2020-05-26 12:30:00,38.52,38.6,38.51,38.59,313756.0,33.9429,34.0133,33.934,34.0045,313756.0
2020-05-26 12:40:00,38.59,38.59,38.55,38.55,341949.0,34.0045,34.0045,33.9693,33.9693,341949.0
2020-05-26 12:50:00,38.56,38.6,38.55,38.59,424859.0,33.9781,34.0133,33.9693,34.0045,424859.0
2020-05-26 13:00:00,38.59,38.61,38.58,38.59,285414.0,34.0045,34.0222,33.9957,34.0045,285414.0
2020-05-26 13:10:00,38.59,38.59,38.57,38.58,182009.0,34.0045,34.0045,33.9869,33.9957,182009.0
2020-05-26 13:20:00,38.58,38.62,38.57,38.6,226361.0,33.9957,34.031,33.9869,34.0133,226361.0
2020-05-26 13:30:00,38.61,38.61,38.57,38.59,174881.0,34.0222,34.0222,33.9869,34.0045,174881.0
2020-05-26 13:40:00,38.59,38.6,38.56,38.57,139051.0,34.0045,34.0133,33.9781,33.9869,139051.0
2020-05-26 13:50:00,38.57,38.6,38.56,38.57,164029.0,33.9869,34.0133,33.9781,33.9869,164029.0
2020-05-26 14:00:00,38.56,38.61,38.56,38.59,309332.0,33.9781,34.0222,33.9781,34.0045,309332.0
2020-05-26 14:10:00,38.59,38.62,38.58,38.61,181332.0,34.0045,34.031,33.9957,34.0222,181332.0
2020-05-26 14:20:00,38.61,38.63,38.6,38.61,323980.0,34.0222,34.0398,34.0133,34.0222,323980.0
2020-05-26 14:30:00,38.61,38.62,38.56,38.57,138431.0,34.0222,34.031,33.9781,33.9869,138431.0
2020-05-26 14:40:00,38.56,38.57,38.52,38.54,165951.0,33.9781,33.9869,33.9429,33.9605,165951.0
2020-05-26 14:50:00,38.54,38.57,38.54,38.55,180791.0,33.9605,33.9869,33.9605,33.9693,180791.0
2020-05-26 15:00:00,38.54,38.56,38.5,38.52,200949.0,33.9605,33.9781,33.9252,33.9429,200949.0
2020-05-26 15:10:00,38.52,38.55,38.5,38.54,541748.0,33.9429,33.9693,33.9252,33.9605,541748.0
2020-05-26 15:20:00,38.54,38.57,38.51,38.52,264222.0,33.9605,33.9869,33.934,33.9429,264222.0
2020-05-26 15:30:00,38.52,38.59,38.42,38.46,2130553.0,33.9429,34.0045,33.8547,33.89,2130553.0
2020-05-26 15:40:00,38.46,38.46,38.23,38.24,2702015.0,33.89,33.89,33.6873,33.6961,2702015.0
2020-05-26 15:50:00,38.25,38.33,38.19,38.31,7203347.0,33.7049,33.7754,33.6521,33.7578,7203347.0
2020-05-27 09:30:00,38.32,38.33,38.22,38.24,1059640.0,33.7666,33.7754,33.6785,33.6961,1059640.0
2020-05-27 09:40:00,38.24,38.24,38.13,38.14,482423.0,33.6961,33.6961,33.5992,33.608,482423.0
2020-05-27 09:50:00,38.14,38.17,38.11,38.14,524103.0,33.608,33.6344,33.5816,33.608,524103.0
2020-05-27 10:00:00,38.16,38.18,38.12,38.18,246662.0,33.6256,33.6433,33.5904,33.6433,246662.0
2020-05-27 10:10:00,38.18,38.23,38.17,38.2,517538.0,33.6433,33.6873,33.6344,33.6609,517538.0
2020-05-27 10:20:00,38.21,38.22,38.1,38.12,291719.0,33.6697,33.6785,33.5728,33.5904,291719.0
2020-05-27 10:30:00,38.12,38.12,38.03,38.04,485169.0,33.5904,33.5904,33.5111,33.5199,485169.0
2020-05-27 10:40:00,38.04,38.04,37.93,37.94,813392.0,33.5199,33.5199,33.423,33.4318,813392.0
2020-05-27 10:50:00,37.94,38.02,37.92,38.0,756297.0,33.4318,33.5023,33.4141,33.4846,756297.0
2020-05-27 11:00:00,38.0,38.08,37.96,38.07,178691.0,33.4846,33.5551,33.4494,33.5463,178691.0
2020-05-27 11:10:00,38.06,38.1,38.03,38.09,579507.0,33.5375,33.5728,33.5111,33.5639,579507.0
2020-05-27 11:20:00,38.09,38.14,38.07,38.14,529161.0,33.5639,33.608,33.5463,33.608,529161.0
2020-05-27 11:30:00,38.13,38.19,38.0,38.04,949137.0,33.5992,33.6521,33.4846,33.5199,949137.0
2020-05-27 11:40:00,38.03,38.1,37.88,38.09,2456933.0,33.5111,33.5728,33.3789,33.5639,2456933.0
2020-05-27 11:50:00,38.08,38.09,38.0,38.01,662820.0,33.5551,33.5639,33.4846,33.4935,662820.0
2020-05-27 12:00:00,38.01,38.13,37.98,38.11,308452.0,33.4935,33.5992,33.467,33.5816,308452.0
2020-05-27 12:10:00,38.11,38.13,38.08,38.09,187685.0,33.5816,33.5992,33.5551,33.5639,187685.0
2020-05-27 12:20:00,38.09,38.11,38.03,38.07,387128.0,33.5639,33.5816,33.5111,33.5463,387128.0
2020-05-27 12:30:00,38.07,38.07,37.99,38.01,562833.0,33.5463,33.5463,33.4758,33.4935,562833.0
2020-05-27 12:40:00,38.0,38.04,37.98,38.01,344017.0,33.4846,33.5199,33.467,33.4935,344017.0
2020-05-27 12:50:00,38.01,38.03,37.89,37.92,562108.0,33.4935,33.5111,33.3877,33.4141,562108.0
2020-05-27 13:00:00,37.92,37.95,37.81,37.89,1136626.0,33.4141,33.4406,33.3172,33.3877,1136626.0
2020-05-27 13:10:00,37.89,37.94,37.87,37.93,442590.0,33.3877,33.4318,33.3701,33.423,442590.0
2020-05-27 13:20:00,37.93,37.94,37.83,37.86,353580.0,33.423,33.4318,33.3348,33.3613,353580.0
2020-05-27 13:30:00,37.87,37.94,37.8,37.94,1653877.0,33.3701,33.4318,33.3084,33.4318,1653877.0
2020-05-27 13:40:00,37.94,37.99,37.91,37.99,696204.0,33.4318,33.4758,33.4053,33.4758,696204.0
2020-05-27 13:50:00,38.0,38.02,37.98,37.99,265837.0,33.4846,33.5023,33.467,33.4758,265837.0
2020-05-27 14:00:00,37.98,38.07,37.98,38.02,364021.0,33.467,33.5463,33.467,33.5023,364021.0
2020-05-27 14:10:00,38.02,38.06,37.99,38.03,367898.0,33.5023,33.5375,33.4758,33.5111,367898.0
2020-05-27 14:20:00,38.02,38.03,37.97,37.98,219131.0,33.5023,33.5111,33.4582,33.467,219131.0
2020-05-27 14:30:00,37.98,38.02,37.97,38.01,278007.0,33.467,33.5023,33.4582,33.4935,278007.0
2020-05-27 14:40:00,38.01,38.01,37.99,38.01,222565.0,33.4935,33.4935,33.4758,33.4935,222565.0
2020-05-27 14:50:00,38.01,38.07,38.0,38.06,403217.0,33.4935,33.5463,33.4846,33.5375,403217.0
2020-05-27 15:00:00,38.06,38.06,38.03,38.03,447269.0,33.5375,33.5375,33.5111,33.5111,447269.0
2020-05-27 15:10:00,38.03,38.07,38.02,38.05,465566.0,33.5111,33.5463,33.5023,33.5287,465566.0
2020-05-27 15:20:00,38.05,38.07,38.04,38.06,337513.0,33.5287,33.5463,33.5199,33.5375,337513.0
2020-05-27 15:30:00,38.06,38.07,38.0,38.05,631422.0,33.5375,33.5463,33.4846,33.5287,631422.0
2020-05-27 15:40:00,38.05,38.09,38.04,38.08,838765.0,33.5287,33.5639,33.5199,33.5551,838765.0
2020-05-27 15:50:00,38.08,38.12,38.07,38.1,2115737.0,33.5551,33.5904,33.5463,33.5728,2115737.0
2020-05-28 09:30:00,38.49,38.53,38.37,38.4,1734361.0,33.9164,33.9517,33.8107,33.8371,1734361.0
2020-05-28 09:40:00,38.4,38.46,38.38,38.4,537045.0,33.8371,33.89,33.8195,33.8371,537045.0
2020-05-28 09:50:00,38.4,38.47,38.39,38.44,383821.0,33.8371,33.8988,33.8283,33.8724,383821.0
2020-05-28 10:00:00,38.45,38.5,38.38,38.48,423489.0,33.8812,33.9252,33.8195,33.9076,423489.0
2020-05-28 10:10:00,38.47,38.53,38.42,38.45,168093.0,33.8988,33.9517,33.8547,33.8812,168093.0
2020-05-28 10:20:00,38.44,38.52,38.44,38.5,268634.0,33.8724,33.9429,33.8724,33.9252,268634.0
2020-05-28 10:30:00,38.51,38.57,38.48,38.55,1790523.0,33.934,33.9869,33.9076,33.9693,1790523.0
2020-05-28 10:40:00,38.56,38.61,38.55,38.6,326693.0,33.9781,34.0222,33.9693,34.0133,326693.0
2020-05-28 10:50:00,38.6,38.62,38.56,38.6,527858.0,34.0133,34.031,33.9781,34.0133,527858.0
2020-05-28 11:00:00,38.6,38.66,38.55,38.59,713698.0,34.0133,34.0662,33.9693,34.0045,713698.0
2020-05-28 11:10:00,38.59,38.63,38.57,38.62,460146.0,34.0045,34.0398,33.9869,34.031,460146.0
2020-05-28 11:20:00,38.62,38.64,38.58,38.64,271595.0,34.031,34.0486,33.9957,34.0486,271595.0
2020-05-28 11:30:00,38.65,38.65,38.54,38.54,419227.0,34.0574,34.0574,33.9605,33.9605,419227.0
2020-05-28 11:40:00,38.54,38.59,38.51,38.59,253349.0,33.9605,34.0045,33.934,34.0045,253349.0
2020-05-28 11:50:00,38.59,38.61,38.56,38.59,417937.0,34.0045,34.0222,33.9781,34.0045,417937.0
2020-05-28 12:00:00,38.59,38.61,38.56,38.6,101527.0,34.0045,34.0222,33.9781,34.0133,101527.0
2020-05-28 12:10:00,38.6,38.63,38.59,38.59,239569.0,34.0133,34.0398,34.0045,34.0045,239569.0
2020-05-28 12:20:00,38.6,38.63,38.59,38.61,243035.0,34.0133,34.0398,34.0045,34.0222,243035.0
2020-05-28 12:30:00,38.61,38.69,38.6,38.69,275729.0,34.0222,34.0927,34.0133,34.0927,275729.0
2020-05-28 12:40:00,38.68,38.71,38.67,38.71,465450.0,34.0838,34.1103,34.075,34.1103,465450.0
2020-05-28 12:50:00,38.71,38.72,38.68,38.71,308944.0,34.1103,34.1191,34.0838,34.1103,308944.0
2020-05-28 13:00:00,38.72,38.74,38.68,38.7,342477.0,34.1191,34.1367,34.0838,34.1015,342477.0
2020-05-28 13:10:00,38.7,38.73,38.67,38.72,857733.0,34.1015,34.1279,34.075,34.1191,857733.0
2020-05-28 13:20:00,38.72,38.75,38.7,38.73,379034.0,34.1191,34.1455,34.1015,34.1279,379034.0
2020-05-28 13:30:00,38.73,38.74,38.7,38.7,181793.0,34.1279,34.1367,34.1015,34.1015,181793.0
2020-05-28 13:40:00,38.7,38.73,38.69,38.71,243136.0,34.1015,34.1279,34.0927,34.1103,243136.0
2020-05-28 13:50:00,38.71,38.73,38.68,38.7,250808.0,34.1103,34.1279,34.0838,34.1015,250808.0
2020-05-28 14:00:00,38.7,38.71,38.66,38.66,364662.0,34.1015,34.1103,34.0662,34.0662,364662.0
2020-05-28 14:10:00,38.66,38.68,38.64,38.68,265028.0,34.0662,34.0838,34.0486,34.0838,265028.0
2020-05-28 14:20:00,38.68,38.69,38.61,38.62,473714.0,34.0838,34.0927,34.0222,34.031,473714.0
2020-05-28 14:30:00,38.63,38.65,38.6,38.62,253067.0,34.0398,34.0574,34.0133,34.031,253067.0
2020-05-28 14:40:00,38.62,38.63,38.59,38.61,787946.0,34.031,34.0398,34.0045,34.0222,787946.0
2020-05-28 14:50:00,38.61,38.64,38.59,38.64,922600.0,34.0222,34.0486,34.0045,34.0486,922600.0
2020-05-28 15:00:00,38.64,38.64,38.6,38.64,476938.0,34.0486,34.0486,34.0133,34.0486,476938.0
2020-05-28 15:10:00,38.63,38.67,38.45,38.46,1094850.0,34.0398,34.075,33.8812,33.89,1094850.0
2020-05-28 15:20:00,38.46,38.5,38.31,38.33,1874515.0,33.89,33.9252,33.7578,33.7754,1874515.0
2020-05-28 15:30:00,38.33,38.37,38.26,38.36,1448187.0,33.7754,33.8107,33.7137,33.8019,1448187.0
2020-05-28 15:40:00,38.35,38.36,38.23,38.25,1321991.0,33.7931,33.8019,33.6873,33.7049,1321991.0
2020-05-28 15:50:00,38.25,38.32,38.19,38.25,2748019.0,33.7049,33.7666,33.6521,33.7049,2748019.0
2020-05-29 09:30:00,38.72,38.72,38.52,38.59,1522968.0,34.1191,34.1191,33.9429,34.0045,1522968.0
2020-05-29 09:40:00,38.59,38.63,38.54,38.61,1227424.0,34.0045,34.0398,33.9605,34.0222,1227424.0
2020-05-29 09:50:00,38.6,38.63,38.53,38.56,986659.0,34.0133,34.0398,33.9517,33.9781,986659.0
2020-05-29 10:00:00,38.55,38.67,38.54,38.58,500377.0,33.9693,34.075,33.9605,33.9957,500377.0
2020-05-29 10:10:00,38.58,38.63,38.54,38.62,1356176.0,33.9957,34.0398,33.9605,34.031,1356176.0
2020-05-29 10:20:00,38.61,38.65,38.5,38.54,980963.0,34.0222,34.0574,33.9252,33.9605,980963.0
2020-05-29 10:30:00,38.54,38.61,38.53,38.57,512582.0,33.9605,34.0222,33.9517,33.9869,512582.0
2020-05-29 10:40:00,38.57,38.59,38.52,38.54,382908.0,33.9869,34.0045,33.9429,33.9605,382908.0
2020-05-29 10:50:00,38.55,38.6,38.54,38.57,761276.0,33.9693,34.0133,33.9605,33.9869,761276.0
2020-05-29 11:00:00,38.57,38.62,38.52,38.53,202619.0,33.9869,34.031,33.9429,33.9517,202619.0
2020-05-29 11:10:00,38.52,38.62,38.52,38.59,487453.0,33.9429,34.031,33.9429,34.0045,487453.0
2020-05-29 11:20:00,38.6,38.61,38.51,38.52,667087.0,34.0133,34.0222,33.934,33.9429,667087.0
2020-05-29 11:30:00,38.52,38.56,38.45,38.53,470869.0,33.9429,33.9781,33.8812,33.9517,470869.0
2020-05-29 11:40:00,38.53,38.55,38.48,38.55,456077.0,33.9517,33.9693,33.9076,33.9693,456077.0
2020-05-29 11:50:00,38.55,38.57,38.53,38.56,208281.0,33.9693,33.9869,33.9517,33.9781,208281.0
2020-05-29 12:00:00,38.57,38.58,38.53,38.54,237192.0,33.9869,33.9957,33.9517,33.9605,237192.0
2020-05-29 12:10:00,38.54,38.57,38.51,38.52,388519.0,33.9605,33.9869,33.934,33.9429,388519.0
2020-05-29 12:20:00,38.52,38.52,38.49,38.51,645371.0,33.9429,33.9429,33.9164,33.934,645371.0
2020-05-29 12:30:00,38.5,38.51,38.48,38.51,438665.0,33.9252,33.934,33.9076,33.934,438665.0
2020-05-29 12:40:00,38.52,38.52,38.46,38.48,786271.0,33.9429,33.9429,33.89,33.9076,786271.0
2020-05-29 12:50:00,38.48,38.67,38.36,38.57,3125491.0,33.9076,34.075,33.8019,33.9869,3125491.0
2020-05-29 13:00:00,38.58,38.61,38.48,38.49,1246537.0,33.9957,34.0222,33.9076,33.9164,1246537.0
2020-05-29 13:10:00,38.49,38.55,38.47,38.52,1070418.0,33.9164,33.9693,33.8988,33.9429,1070418.0
2020-05-29 13:20:00,38.52,38.53,38.49,38.52,422093.0,33.9429,33.9517,33.9164,33.9429,422093.0
2020-05-29 13:30:00,38.52,38.53,38.42,38.45,520189.0,33.9429,33.9517,33.8547,33.8812,520189.0
2020-05-29 13:40:00,38.45,38.47,38.41,38.44,401365.0,33.8812,33.8988,33.8459,33.8724,401365.0
2020-05-29 13:50:00,38.44,38.5,38.42,38.48,702989.0,33.8724,33.9252,33.8547,33.9076,702989.0
2020-05-29 14:00:00,38.48,38.72,38.45,38.71,1386282.0,33.9076,34.1191,33.8812,34.1103,1386282.0
2020-05-29 14:10:00,38.71,38.74,38.62,38.73,659515.0,34.1103,34.1367,34.031,34.1279,659515.0
2020-05-29 14:20:00,38.74,38.75,38.67,38.73,856458.0,34.1367,34.1455,34.075,34.1279,856458.0
2020-05-29 14:30:00,38.73,38.74,38.63,38.65,526207.0,34.1279,34.1367,34.0398,34.0574,526207.0
2020-05-29 14:40:00,38.65,38.67,38.53,38.53,403725.0,34.0574,34.075,33.9517,33.9517,403725.0
2020-05-29 14:50:00,38.54,38.81,38.31,38.81,3301354.0,33.9605,34.1984,33.7578,34.1984,3301354.0
2020-05-29 15:00:00,38.8,39.08,38.8,38.96,4938342.0,34.1896,34.4363,34.1896,34.3306,4938342.0
2020-05-29 15:10:00,38.95,39.03,38.92,38.99,1058615.0,34.3218,34.3923,34.2953,34.357,1058615.0
2020-05-29 15:20:00,38.99,39.06,38.9,38.93,999560.0,34.357,34.4187,34.2777,34.3041,999560.0
2020-05-29 15:30:00,38.93,39.05,38.92,39.05,917575.0,34.3041,34.4099,34.2953,34.4099,917575.0
2020-05-29 15:40:00,39.05,39.09,38.99,39.02,1831466.0,34.4099,34.4451,34.357,34.3834,1831466.0
2020-05-29 15:50:00,39.02,39.1,39.0,39.03,6172613.0,34.3834,34.4539,34.3658,34.3923,6172613.0
2020-06-01 09:30:00,39.33,39.4,39.23,39.4,1102541.0,34.6566,34.7183,34.5685,34.7183,1102541.0
2020-06-01 09:40:00,39.4,39.49,39.39,39.48,901723.0,34.7183,34.7976,34.7095,34.7888,901723.0
2020-06-01 09:50:00,39.48,39.49,39.37,39.38,725974.0,34.7888,34.7976,34.6918,34.7007,725974.0
2020-06-01 10:00:00,39.38,39.44,39.32,39.42,522647.0,34.7007,34.7535,34.6478,34.7359,522647.0
2020-06-01 10:10:00,39.42,39.59,39.41,39.57,376653.0,34.7359,34.8857,34.7271,34.8681,376653.0
2020-06-01 10:20:00,39.57,39.61,39.55,39.6,423453.0,34.8681,34.9033,34.8505,34.8945,423453.0
2020-06-01 10:30:00,39.6,39.64,39.56,39.59,422597.0,34.8945,34.9298,34.8593,34.8857,422597.0
2020-06-01 10:40:00,39.59,39.6,39.52,39.54,316935.0,34.8857,34.8945,34.824,34.8416,316935.0
2020-06-01 10:50:00,39.53,39.65,39.51,39.64,498891.0,34.8328,34.9386,34.8152,34.9298,498891.0
2020-06-01 11:00:00,39.64,39.66,39.54,39.55,675148.0,34.9298,34.9474,34.8416,34.8505,675148.0
2020-06-01 11:10:00,39.55,39.6,39.53,39.57,416342.0,34.8505,34.8945,34.8328,34.8681,416342.0
2020-06-01 11:20:00,39.57,39.58,39.51,39.57,227837.0,34.8681,34.8769,34.8152,34.8681,227837.0
2020-06-01 11:30:00,39.56,39.58,39.52,39.58,318287.0,34.8593,34.8769,34.824,34.8769,318287.0
2020-06-01 11:40:00,39.58,39.59,39.56,39.59,195623.0,34.8769,34.8857,34.8593,34.8857,195623.0
2020-06-01 11:50:00,39.58,39.59,39.56,39.59,91171.0,34.8769,34.8857,34.8593,34.8857,91171.0
2020-06-01 12:00:00,39.59,39.6,39.54,39.58,217199.0,34.8857,34.8945,34.8416,34.8769,217199.0
2020-06-01 12:10:00,39.59,39.61,39.57,39.6,124801.0,34.8857,34.9033,34.8681,34.8945,124801.0
2020-06-01 12:20:00,39.59,39.62,39.59,39.61,266312.0,34.8857,34.9121,34.8857,34.9033,266312.0
2020-06-01 12:30:00,39.61,39.63,39.61,39.61,62384.0,34.9033,34.921,34.9033,34.9033,62384.0
2020-06-01 12:40:00,39.61,39.62,39.6,39.62,99833.0,34.9033,34.9121,34.8945,34.9121,99833.0
2020-06-01 12:50:00,39.62,39.63,39.61,39.63,129077.0,34.9121,34.921,34.9033,34.921,129077.0
2020-06-01 13:00:00,39.63,39.68,39.62,39.66,204849.0,34.921,34.965,34.9121,34.9474,204849.0
2020-06-01 13:10:00,39.66,39.68,39.64,39.68,415532.0,34.9474,34.965,34.9298,34.965,415532.0
2020-06-01 13:20:00,39.67,39.69,39.65,39.66,226306.0,34.9562,34.9738,34.9386,34.9474,226306.0
2020-06-01 13:30:00,39.66,39.68,39.65,39.68,106744.0,34.9474,34.965,34.9386,34.965,106744.0
2020-06-01 13:40:00,39.68,39.69,39.67,39.67,75908.0,34.965,34.9738,34.9562,34.9562,75908.0
2020-06-01 13:50:00,39.68,39.68,39.65,39.68,558657.0,34.965,34.965,34.9386,34.965,558657.0
2020-06-01 14:00:00,39.68,39.7,39.67,39.69,157987.0,34.965,34.9826,34.9562,34.9738,157987.0
2020-06-01 14:10:00,39.69,39.69,39.66,39.68,193423.0,34.9738,34.9738,34.9474,34.965,193423.0
2020-06-01 14:20:00,39.68,39.69,39.66,39.68,136574.0,34.965,34.9738,34.9474,34.965,136574.0
2020-06-01 14:30:00,39.68,39.69,39.66,39.69,195326.0,34.965,34.9738,34.9474,34.9738,195326.0
2020-06-01 14:40:00,39.69,39.7,39.68,39.7,244277.0,34.9738,34.9826,34.965,34.9826,244277.0
2020-06-01 14:50:00,39.7,39.74,39.69,39.73,561171.0,34.9826,35.0179,34.9738,35.0091,561171.0
2020-06-01 15:00:00,39.73,39.75,39.69,39.73,270542.0,35.0091,35.0267,34.9738,35.0091,270542.0
2020-06-01 15:10:00,39.73,39.73,39.68,39.73,188472.0,35.0091,35.0091,34.965,35.0091,188472.0
2020-06-01 15:20:00,39.73,39.79,39.72,39.76,463564.0,35.0091,35.0619,35.0003,35.0355,463564.0
2020-06-01 15:30:00,39.77,39.79,39.75,39.77,685553.0,35.0443,35.0619,35.0267,35.0443,685553.0
2020-06-01 15:40:00,39.75,39.78,39.71,39.76,3558059.0,35.0267,35.0531,34.9914,35.0355,3558059.0
2020-06-01 15:50:00,39.75,39.8,39.71,39.78,3084184.0,35.0267,35.0708,34.9914,35.0531,3084184.0
2020-06-02 09:30:00,40.08,40.13,40.0,40.06,887502.0,35.3175,35.3615,35.247,35.2999,887502.0
2020-06-02 09:40:00,40.06,40.17,40.05,40.15,558768.0,35.2999,35.3968,35.291,35.3792,558768.0
2020-06-02 09:50:00,40.15,40.29,40.14,40.29,557655.0,35.3792,35.5025,35.3704,35.5025,557655.0
2020-06-02 10:00:00,40.29,40.37,40.29,40.37,1477939.0,35.5025,35.573,35.5025,35.573,1477939.0
2020-06-02 10:10:00,40.37,40.43,40.34,40.43,687038.0,35.573,35.6259,35.5466,35.6259,687038.0
2020-06-02 10:20:00,40.43,40.52,40.42,40.51,943116.0,35.6259,35.7052,35.6171,35.6964,943116.0
2020-06-02 10:30:00,40.52,40.6,40.46,40.48,1248038.0,35.7052,35.7757,35.6523,35.67,1248038.0
2020-06-02 10:40:00,40.48,40.5,40.36,40.36,1078574.0,35.67,35.6876,35.5642,35.5642,1078574.0
2020-06-02 10:50:00,40.37,40.47,40.34,40.44,616973.0,35.573,35.6611,35.5466,35.6347,616973.0
2020-06-02 11:00:00,40.44,40.46,40.31,40.33,605588.0,35.6347,35.6523,35.5202,35.5378,605588.0
2020-06-02 11:10:00,40.33,40.44,40.32,40.43,437838.0,35.5378,35.6347,35.529,35.6259,437838.0
2020-06-02 11:20:00,40.43,40.44,40.33,40.34,471298.0,35.6259,35.6347,35.5378,35.5466,471298.0
2020-06-02 11:30:00,40.34,40.4,40.32,40.37,468479.0,35.5466,35.5995,35.529,35.573,468479.0
2020-06-02 11:40:00,40.37,40.39,40.33,40.36,428771.0,35.573,35.5906,35.5378,35.5642,428771.0
2020-06-02 11:50:00,40.35,40.36,40.29,40.33,712443.0,35.5554,35.5642,35.5025,35.5378,712443.0
2020-06-02 12:00:00,40.33,40.37,40.31,40.35,204287.0,35.5378,35.573,35.5202,35.5554,204287.0
2020-06-02 12:10:00,40.35,40.37,40.34,40.37,207159.0,35.5554,35.573,35.5466,35.573,207159.0
2020-06-02 12:20:00,40.36,40.4,40.34,40.4,267649.0,35.5642,35.5995,35.5466,35.5995,267649.0
2020-06-02 12:30:00,40.4,40.44,40.39,40.43,243430.0,35.5995,35.6347,35.5906,35.6259,243430.0
2020-06-02 12:40:00,40.43,40.45,40.41,40.41,238719.0,35.6259,35.6435,35.6083,35.6083,238719.0
2020-06-02 12:50:00,40.42,40.43,40.36,40.37,534775.0,35.6171,35.6259,35.5642,35.573,534775.0
2020-06-02 13:00:00,40.37,40.43,40.36,40.42,475312.0,35.573,35.6259,35.5642,35.6171,475312.0
2020-06-02 13:10:00,40.42,40.44,40.39,40.44,244265.0,35.6171,35.6347,35.5906,35.6347,244265.0
2020-06-02 13:20:00,40.44,40.44,40.41,40.44,450972.0,35.6347,35.6347,35.6083,35.6347,450972.0
2020-06-02 13:30:00,40.44,40.45,40.4,40.45,246439.0,35.6347,35.6435,35.5995,35.6435,246439.0
2020-06-02 13:40:00,40.45,40.46,40.43,40.46,259547.0,35.6435,35.6523,35.6259,35.6523,259547.0
2020-06-02 13:50:00,40.46,40.48,40.43,40.47,326519.0,35.6523,35.67,35.6259,35.6611,326519.0
2020-06-02 14:00:00,40.47,40.5,40.41,40.43,263541.0,35.6611,35.6876,35.6083,35.6259,263541.0
2020-06-02 14:10:00,40.43,40.49,40.42,40.48,214115.0,35.6259,35.6788,35.6171,35.67,214115.0
2020-06-02 14:20:00,40.48,40.49,40.39,40.4,399059.0,35.67,35.6788,35.5906,35.5995,399059.0
2020-06-02 14:30:00,40.4,40.42,40.35,40.37,363663.0,35.5995,35.6171,35.5554,35.573,363663.0
2020-06-02 14:40:00,40.36,40.44,40.36,40.42,303530.0,35.5642,35.6347,35.5642,35.6171,303530.0
2020-06-02 14:50:00,40.43,40.46,40.4,40.44,327167.0,35.6259,35.6523,35.5995,35.6347,327167.0
2020-06-02 15:00:00,40.44,40.44,40.39,40.4,306179.0,35.6347,35.6347,35.5906,35.5995,306179.0
2020-06-02 15:10:00,40.4,40.43,40.38,40.4,327799.0,35.5995,35.6259,35.5818,35.5995,327799.0
2020-06-02 15:20:00,40.4,40.42,40.35,40.4,548498.0,35.5995,35.6171,35.5554,35.5995,548498.0
2020-06-02 15:30:00,40.41,40.45,40.4,40.44,486832.0,35.6083,35.6435,35.5995,35.6347,486832.0
2020-06-02 15:40:00,40.44,40.48,40.42,40.48,1059293.0,35.6347,35.67,35.6171,35.67,1059293.0
2020-06-02 15:50:00,40.48,40.53,40.45,40.48,3491258.0,35.67,35.714,35.6435,35.67,3491258.0
2020-06-03 09:30:00,40.87,40.96,40.82,40.85,858737.0,36.0136,36.0929,35.9696,35.996,858737.0
2020-06-03 09:40:00,40.85,40.9,40.85,40.87,411013.0,35.996,36.04,35.996,36.0136,411013.0
2020-06-03 09:50:00,40.88,40.96,40.87,40.91,628466.0,36.0224,36.0929,36.0136,36.0489,628466.0
2020-06-03 10:00:00,40.91,41.01,40.9,40.98,376596.0,36.0489,36.137,36.04,36.1105,376596.0
2020-06-03 10:10:00,40.97,41.03,40.92,41.03,353690.0,36.1017,36.1546,36.0577,36.1546,353690.0
2020-06-03 10:20:00,41.03,41.12,41.01,41.12,405148.0,36.1546,36.2339,36.137,36.2339,405148.0
2020-06-03 10:30:00,41.12,41.13,41.08,41.11,360211.0,36.2339,36.2427,36.1987,36.2251,360211.0
2020-06-03 10:40:00,41.11,41.13,41.07,41.12,582565.0,36.2251,36.2427,36.1898,36.2339,582565.0
2020-06-03 10:50:00,41.12,41.16,41.09,41.09,373957.0,36.2339,36.2692,36.2075,36.2075,373957.0
2020-06-03 11:00:00,41.09,41.17,41.08,41.13,453664.0,36.2075,36.278,36.1987,36.2427,453664.0
2020-06-03 11:10:00,41.13,41.18,41.1,41.16,396285.0,36.2427,36.2868,36.2163,36.2692,396285.0
2020-06-03 11:20:00,41.16,41.17,41.12,41.16,446633.0,36.2692,36.278,36.2339,36.2692,446633.0
2020-06-03 11:30:00,41.17,41.18,41.11,41.13,452015.0,36.278,36.2868,36.2251,36.2427,452015.0
2020-06-03 11:40:00,41.13,41.15,41.09,41.13,589673.0,36.2427,36.2603,36.2075,36.2427,589673.0
2020-06-03 11:50:00,41.13,41.16,41.12,41.13,502527.0,36.2427,36.2692,36.2339,36.2427,502527.0
2020-06-03 12:00:00,41.12,41.16,41.1,41.13,252819.0,36.2339,36.2692,36.2163,36.2427,252819.0
2020-06-03 12:10:00,41.13,41.15,41.09,41.11,694843.0,36.2427,36.2603,36.2075,36.2251,694843.0
2020-06-03 12:20:00,41.11,41.12,41.08,41.09,592678.0,36.2251,36.2339,36.1987,36.2075,592678.0
2020-06-03 12:30:00,41.1,41.11,41.09,41.1,215243.0,36.2163,36.2251,36.2075,36.2163,215243.0
2020-06-03 12:40:00,41.1,41.12,41.07,41.08,193592.0,36.2163,36.2339,36.1898,36.1987,193592.0
2020-06-03 12:50:00,41.08,41.09,41.05,41.05,212283.0,36.1987,36.2075,36.1722,36.1722,212283.0
2020-06-03 13:00:00,41.06,41.07,41.03,41.05,184820.0,36.181,36.1898,36.1546,36.1722,184820.0
2020-06-03 13:10:00,41.06,41.08,41.05,41.08,150618.0,36.181,36.1987,36.1722,36.1987,150618.0
2020-06-03 13:20:00,41.08,41.11,41.07,41.08,272979.0,36.1987,36.2251,36.1898,36.1987,272979.0
2020-06-03 13:30:00,41.09,41.1,41.07,41.09,124200.0,36.2075,36.2163,36.1898,36.2075,124200.0
2020-06-03 13:40:00,41.09,41.11,41.06,41.06,166082.0,36.2075,36.2251,36.181,36.181,166082.0
2020-06-03 13:50:00,41.06,41.1,41.05,41.09,148895.0,36.181,36.2163,36.1722,36.2075,148895.0
2020-06-03 14:00:00,41.1,41.15,41.09,41.14,110181.0,36.2163,36.2603,36.2075,36.2515,110181.0
2020-06-03 14:10:00,41.13,41.16,41.13,41.16,130855.0,36.2427,36.2692,36.2427,36.2692,130855.0
2020-06-03 14:20:00,41.16,41.16,41.12,41.15,230863.0,36.2692,36.2692,36.2339,36.2603,230863.0
2020-06-03 14:30:00,41.14,41.18,41.12,41.16,157375.0,36.2515,36.2868,36.2339,36.2692,157375.0
2020-06-03 14:40:00,41.16,41.19,41.15,41.19,203345.0,36.2692,36.2956,36.2603,36.2956,203345.0
2020-06-03 14:50:00,41.19,41.21,41.18,41.2,961818.0,36.2956,36.3132,36.2868,36.3044,961818.0
2020-06-03 15:00:00,41.2,41.22,41.17,41.2,693059.0,36.3044,36.322,36.278,36.3044,693059.0
2020-06-03 15:10:00,41.21,41.22,41.17,41.19,343922.0,36.3132,36.322,36.278,36.2956,343922.0
2020-06-03 15:20:00,41.19,41.21,41.15,41.18,535618.0,36.2956,36.3132,36.2603,36.2868,535618.0
2020-06-03 15:30:00,41.19,41.22,41.16,41.22,554624.0,36.2956,36.322,36.2692,36.322,554624.0
2020-06-03 15:40:00,41.21,41.24,41.19,41.23,1369737.0,36.3132,36.3396,36.2956,36.3308,1369737.0
2020-06-03 15:50:00,41.23,41.24,41.12,41.15,3301543.0,36.3308,36.3396,36.2339,36.2603,3301543.0
2020-06-04 09:30:00,40.62,40.69,40.55,40.58,1442398.0,35.7933,35.855,35.7316,35.7581,1442398.0
2020-06-04 09:40:00,40.59,40.67,40.56,40.63,994402.0,35.7669,35.8374,35.7404,35.8021,994402.0
2020-06-04 09:50:00,40.63,40.69,40.6,40.64,364369.0,35.8021,35.855,35.7757,35.8109,364369.0
2020-06-04 10:00:00,40.63,40.67,40.56,40.6,480180.0,35.8021,35.8374,35.7404,35.7757,480180.0
2020-06-04 10:10:00,40.59,40.68,40.57,40.67,546733.0,35.7669,35.8462,35.7493,35.8374,546733.0
2020-06-04 10:20:00,40.68,40.7,40.62,40.68,237064.0,35.8462,35.8638,35.7933,35.8462,237064.0
2020-06-04 10:30:00,40.68,40.79,40.68,40.79,425995.0,35.8462,35.9431,35.8462,35.9431,425995.0
2020-06-04 10:40:00,40.79,40.83,40.75,40.82,322421.0,35.9431,35.9784,35.9079,35.9696,322421.0
2020-06-04 10:50:00,40.81,40.85,40.76,40.83,270358.0,35.9607,35.996,35.9167,35.9784,270358.0
2020-06-04 11:00:00,40.82,40.84,40.77,40.77,120160.0,35.9696,35.9872,35.9255,35.9255,120160.0
2020-06-04 11:10:00,40.78,40.78,40.61,40.61,882021.0,35.9343,35.9343,35.7845,35.7845,882021.0
2020-06-04 11:20:00,40.62,40.68,40.6,40.66,750244.0,35.7933,35.8462,35.7757,35.8286,750244.0
2020-06-04 11:30:00,40.66,40.72,40.65,40.71,590575.0,35.8286,35.8814,35.8198,35.8726,590575.0
2020-06-04 11:40:00,40.71,40.72,40.65,40.66,236583.0,35.8726,35.8814,35.8198,35.8286,236583.0
2020-06-04 11:50:00,40.66,40.7,40.64,40.68,240240.0,35.8286,35.8638,35.8109,35.8462,240240.0
2020-06-04 12:00:00,40.68,40.7,40.65,40.68,199295.0,35.8462,35.8638,35.8198,35.8462,199295.0
2020-06-04 12:10:00,40.67,40.69,40.62,40.67,278753.0,35.8374,35.855,35.7933,35.8374,278753.0
2020-06-04 12:20:00,40.67,40.71,40.64,40.66,114145.0,35.8374,35.8726,35.8109,35.8286,114145.0
2020-06-04 12:30:00,40.66,40.66,40.56,40.61,353219.0,35.8286,35.8286,35.7404,35.7845,353219.0
2020-06-04 12:40:00,40.61,40.63,40.56,40.59,153729.0,35.7845,35.8021,35.7404,35.7669,153729.0
2020-06-04 12:50:00,40.59,40.62,40.57,40.58,179665.0,35.7669,35.7933,35.7493,35.7581,179665.0
2020-06-04 13:00:00,40.58,40.61,40.56,40.59,225128.0,35.7581,35.7845,35.7404,35.7669,225128.0
2020-06-04 13:10:00,40.59,40.61,40.56,40.58,245538.0,35.7669,35.7845,35.7404,35.7581,245538.0
2020-06-04 13:20:00,40.57,40.6,40.56,40.56,75334.0,35.7493,35.7757,35.7404,35.7404,75334.0
2020-06-04 13:30:00,40.56,40.62,40.56,40.62,673342.0,35.7404,35.7933,35.7404,35.7933,673342.0
2020-06-04 13:40:00,40.61,40.65,40.61,40.62,204647.0,35.7845,35.8198,35.7845,35.7933,204647.0
2020-06-04 13:50:00,40.62,40.64,40.6,40.62,120103.0,35.7933,35.8109,35.7757,35.7933,120103.0
2020-06-04 14:00:00,40.63,40.68,40.62,40.64,116243.0,35.8021,35.8462,35.7933,35.8109,116243.0
2020-06-04 14:10:00,40.64,40.68,40.62,40.65,143584.0,35.8109,35.8462,35.7933,35.8198,143584.0
2020-06-04 14:20:00,40.65,40.66,40.62,40.64,197931.0,35.8198,35.8286,35.7933,35.8109,197931.0
2020-06-04 14:30:00,40.64,40.65,40.6,40.62,260580.0,35.8109,35.8198,35.7757,35.7933,260580.0
2020-06-04 14:40:00,40.61,40.62,40.56,40.61,192709.0,35.7845,35.7933,35.7404,35.7845,192709.0
2020-06-04 14:50:00,40.6,40.61,40.49,40.5,423446.0,35.7757,35.7845,35.6788,35.6876,423446.0
2020-06-04 15:00:00,40.5,40.54,40.46,40.48,174523.0,35.6876,35.7228,35.6523,35.67,174523.0
2020-06-04 15:10:00,40.48,40.5,40.44,40.49,474865.0,35.67,35.6876,35.6347,35.6788,474865.0
2020-06-04 15:20:00,40.48,40.51,40.48,40.5,260324.0,35.67,35.6964,35.67,35.6876,260324.0
2020-06-04 15:30:00,40.51,40.56,40.5,40.52,882678.0,35.6964,35.7404,35.6876,35.7052,882678.0
2020-06-04 15:40:00,40.52,40.58,40.51,40.57,699623.0,35.7052,35.7581,35.6964,35.7493,699623.0
2020-06-04 15:50:00,40.58,40.62,40.53,40.59,1990934.0,35.7581,35.7933,35.714,35.7669,1990934.0
2020-06-05 09:30:00,41.45,41.53,41.37,41.51,1579560.0,36.5247,36.5952,36.4542,36.5776,1579560.0
2020-06-05 09:40:00,41.5,41.52,41.4,41.41,869578.0,36.5688,36.5864,36.4806,36.4894,869578.0
2020-06-05 09:50:00,41.41,41.43,41.31,41.35,642197.0,36.4894,36.5071,36.4013,36.4366,642197.0
2020-06-05 10:00:00,41.34,41.42,41.32,41.37,309460.0,36.4278,36.4983,36.4101,36.4542,309460.0
2020-06-05 10:10:00,41.37,41.43,41.35,41.38,412989.0,36.4542,36.5071,36.4366,36.463,412989.0
2020-06-05 10:20:00,41.38,41.42,41.33,41.36,250722.0,36.463,36.4983,36.419,36.4454,250722.0
2020-06-05 10:30:00,41.36,41.43,41.35,41.41,150824.0,36.4454,36.5071,36.4366,36.4894,150824.0
2020-06-05 10:40:00,41.41,41.43,41.36,41.43,321064.0,36.4894,36.5071,36.4454,36.5071,321064.0
2020-06-05 10:50:00,41.42,41.48,41.4,41.48,333768.0,36.4983,36.5511,36.4806,36.5511,333768.0
2020-06-05 11:00:00,41.48,41.52,41.47,41.48,340547.0,36.5511,36.5864,36.5423,36.5511,340547.0
2020-06-05 11:10:00,41.49,41.55,41.48,41.55,273427.0,36.5599,36.6128,36.5511,36.6128,273427.0
2020-06-05 11:20:00,41.55,41.61,41.54,41.61,265759.0,36.6128,36.6657,36.604,36.6657,265759.0
2020-06-05 11:30:00,41.61,41.64,41.54,41.56,480182.0,36.6657,36.6921,36.604,36.6216,480182.0
2020-06-05 11:40:00,41.56,41.57,41.54,41.56,229795.0,36.6216,36.6304,36.604,36.6216,229795.0
2020-06-05 11:50:00,41.56,41.61,41.52,41.54,361501.0,36.6216,36.6657,36.5864,36.604,361501.0
2020-06-05 12:00:00,41.54,41.62,41.51,41.57,736838.0,36.604,36.6745,36.5776,36.6304,736838.0
2020-06-05 12:10:00,41.58,41.58,41.52,41.53,485154.0,36.6392,36.6392,36.5864,36.5952,485154.0
2020-06-05 12:20:00,41.53,41.58,41.53,41.58,195463.0,36.5952,36.6392,36.5952,36.6392,195463.0
2020-06-05 12:30:00,41.58,41.62,41.57,41.62,163285.0,36.6392,36.6745,36.6304,36.6745,163285.0
2020-06-05 12:40:00,41.62,41.63,41.58,41.6,231311.0,36.6745,36.6833,36.6392,36.6569,231311.0
2020-06-05 12:50:00,41.59,41.61,41.57,41.61,235818.0,36.6481,36.6657,36.6304,36.6657,235818.0
2020-06-05 13:00:00,41.61,41.63,41.57,41.59,156313.0,36.6657,36.6833,36.6304,36.6481,156313.0
2020-06-05 13:10:00,41.59,41.59,41.54,41.57,81041.0,36.6481,36.6481,36.604,36.6304,81041.0
2020-06-05 13:20:00,41.57,41.59,41.56,41.59,53762.0,36.6304,36.6481,36.6216,36.6481,53762.0
2020-06-05 13:30:00,41.59,41.6,41.53,41.54,129834.0,36.6481,36.6569,36.5952,36.604,129834.0
2020-06-05 13:40:00,41.54,41.58,41.53,41.55,274773.0,36.604,36.6392,36.5952,36.6128,274773.0
2020-06-05 13:50:00,41.54,41.55,41.51,41.52,185622.0,36.604,36.6128,36.5776,36.5864,185622.0
2020-06-05 14:00:00,41.52,41.56,41.49,41.51,224645.0,36.5864,36.6216,36.5599,36.5776,224645.0
2020-06-05 14:10:00,41.51,41.52,41.47,41.49,78072.0,36.5776,36.5864,36.5423,36.5599,78072.0
2020-06-05 14:20:00,41.48,41.5,41.46,41.5,366618.0,36.5511,36.5688,36.5335,36.5688,366618.0
2020-06-05 14:30:00,41.5,41.54,41.39,41.54,380509.0,36.5688,36.604,36.4718,36.604,380509.0
2020-06-05 14:40:00,41.54,41.57,41.5,41.5,336364.0,36.604,36.6304,36.5688,36.5688,336364.0
2020-06-05 14:50:00,41.51,41.52,41.45,41.46,283022.0,36.5776,36.5864,36.5247,36.5335,283022.0
2020-06-05 15:00:00,41.47,41.5,41.42,41.44,98692.0,36.5423,36.5688,36.4983,36.5159,98692.0
2020-06-05 15:10:00,41.44,41.47,41.41,41.47,150012.0,36.5159,36.5423,36.4894,36.5423,150012.0
2020-06-05 15:20:00,41.46,41.52,41.45,41.51,417647.0,36.5335,36.5864,36.5247,36.5776,417647.0
2020-06-05 15:30:00,41.52,41.52,41.44,41.46,353622.0,36.5864,36.5864,36.5159,36.5335,353622.0
2020-06-05 15:40:00,41.47,41.48,41.41,41.44,1042859.0,36.5423,36.5511,36.4894,36.5159,1042859.0
2020-06-05 15:50:00,41.45,41.5,41.4,41.47,2540455.0,36.5247,36.5688,36.4806,36.5423,2540455.0
2020-06-08 09:30:00,40.98,41.12,40.96,41.06,1421606.0,36.1105,36.2339,36.0929,36.181,1421606.0
2020-06-08 09:40:00,41.05,41.05,40.97,41.0,704550.0,36.1722,36.1722,36.1017,36.1282,704550.0
2020-06-08 09:50:00,41.0,41.04,40.96,41.01,303622.0,36.1282,36.1634,36.0929,36.137,303622.0
2020-06-08 10:00:00,41.02,41.03,40.95,40.99,260703.0,36.1458,36.1546,36.0841,36.1194,260703.0
2020-06-08 10:10:00,40.98,41.02,40.91,40.91,131509.0,36.1105,36.1458,36.0489,36.0489,131509.0
2020-06-08 10:20:00,40.91,40.97,40.9,40.93,505207.0,36.0489,36.1017,36.04,36.0665,505207.0
2020-06-08 10:30:00,40.93,40.94,40.86,40.88,266286.0,36.0665,36.0753,36.0048,36.0224,266286.0
2020-06-08 10:40:00,40.89,40.98,40.88,40.96,422545.0,36.0312,36.1105,36.0224,36.0929,422545.0
2020-06-08 10:50:00,40.97,40.98,40.93,40.96,398818.0,36.1017,36.1105,36.0665,36.0929,398818.0
2020-06-08 11:00:00,40.96,40.97,40.9,40.92,272754.0,36.0929,36.1017,36.04,36.0577,272754.0
2020-06-08 11:10:00,40.93,40.99,40.93,40.97,249514.0,36.0665,36.1194,36.0665,36.1017,249514.0
2020-06-08 11:20:00,40.97,40.98,40.94,40.96,739120.0,36.1017,36.1105,36.0753,36.0929,739120.0
2020-06-08 11:30:00,40.97,40.97,40.91,40.93,322892.0,36.1017,36.1017,36.0489,36.0665,322892.0
2020-06-08 11:40:00,40.93,40.95,40.9,40.94,183021.0,36.0665,36.0841,36.04,36.0753,183021.0
2020-06-08 11:50:00,40.94,40.94,40.9,40.9,133118.0,36.0753,36.0753,36.04,36.04,133118.0
2020-06-08 12:00:00,40.91,40.95,40.89,40.94,285644.0,36.0489,36.0841,36.0312,36.0753,285644.0
2020-06-08 12:10:00,40.94,40.95,40.88,40.92,237672.0,36.0753,36.0841,36.0224,36.0577,237672.0
2020-06-08 12:20:00,40.92,40.94,40.91,40.91,362563.0,36.0577,36.0753,36.0489,36.0489,362563.0
2020-06-08 12:30:00,40.91,40.92,40.91,40.91,27329.0,36.0489,36.0577,36.0489,36.0489,27329.0
2020-06-08 12:40:00,40.91,40.96,40.9,40.96,264741.0,36.0489,36.0929,36.04,36.0929,264741.0
2020-06-08 12:50:00,40.95,40.98,40.95,40.97,244398.0,36.0841,36.1105,36.0841,36.1017,244398.0
2020-06-08 13:00:00,40.97,40.98,40.95,40.98,95422.0,36.1017,36.1105,36.0841,36.1105,95422.0
2020-06-08 13:10:00,40.98,41.03,40.98,41.01,310146.0,36.1105,36.1546,36.1105,36.137,310146.0
2020-06-08 13:20:00,41.01,41.02,40.99,41.01,126784.0,36.137,36.1458,36.1194,36.137,126784.0
2020-06-08 13:30:00,41.01,41.08,40.99,41.06,211169.0,36.137,36.1987,36.1194,36.181,211169.0
2020-06-08 13:40:00,41.06,41.07,41.03,41.06,144236.0,36.181,36.1898,36.1546,36.181,144236.0
2020-06-08 13:50:00,41.05,41.08,41.05,41.06,92846.0,36.1722,36.1987,36.1722,36.181,92846.0
2020-06-08 14:00:00,41.05,41.08,41.05,41.06,72151.0,36.1722,36.1987,36.1722,36.181,72151.0
2020-06-08 14:10:00,41.06,41.07,41.03,41.05,161089.0,36.181,36.1898,36.1546,36.1722,161089.0
2020-06-08 14:20:00,41.05,41.08,41.04,41.07,68700.0,36.1722,36.1987,36.1634,36.1898,68700.0
2020-06-08 14:30:00,41.07,41.1,41.04,41.09,232032.0,36.1898,36.2163,36.1634,36.2075,232032.0
2020-06-08 14:40:00,41.09,41.11,41.08,41.1,59937.0,36.2075,36.2251,36.1987,36.2163,59937.0
2020-06-08 14:50:00,41.11,41.13,41.1,41.12,439146.0,36.2251,36.2427,36.2163,36.2339,439146.0
2020-06-08 15:00:00,41.12,41.15,41.11,41.13,353463.0,36.2339,36.2603,36.2251,36.2427,353463.0
2020-06-08 15:10:00,41.14,41.16,41.09,41.11,1250214.0,36.2515,36.2692,36.2075,36.2251,1250214.0
2020-06-08 15:20:00,41.12,41.15,41.11,41.14,732605.0,36.2339,36.2603,36.2251,36.2515,732605.0
2020-06-08 15:30:00,41.14,41.19,41.13,41.18,509450.0,36.2515,36.2956,36.2427,36.2868,509450.0
2020-06-08 15:40:00,41.18,41.22,41.17,41.22,703556.0,36.2868,36.322,36.278,36.322,703556.0
2020-06-08 15:50:00,41.22,41.29,41.19,41.29,1954942.0,36.322,36.3837,36.2956,36.3837,1954942.0
2020-06-09 09:30:00,40.87,40.95,40.73,40.88,685865.0,36.0136,36.0841,35.8902,36.0224,685865.0
2020-06-09 09:40:00,40.89,40.98,40.86,40.96,1150852.0,36.0312,36.1105,36.0048,36.0929,1150852.0
2020-06-09 09:50:00,40.94,40.99,40.9,40.96,668669.0,36.0753,36.1194,36.04,36.0929,668669.0
2020-06-09 10:00:00,40.96,40.97,40.9,40.91,404913.0,36.0929,36.1017,36.04,36.0489,404913.0
2020-06-09 10:10:00,40.92,40.96,40.86,40.95,321434.0,36.0577,36.0929,36.0048,36.0841,321434.0
2020-06-09 10:20:00,40.96,40.98,40.93,40.93,263954.0,36.0929,36.1105,36.0665,36.0665,263954.0
2020-06-09 10:30:00,40.94,41.0,40.93,40.96,106507.0,36.0753,36.1282,36.0665,36.0929,106507.0
2020-06-09 10:40:00,40.97,41.07,40.96,41.06,352517.0,36.1017,36.1898,36.0929,36.181,352517.0
2020-06-09 10:50:00,41.06,41.1,41.05,41.06,421990.0,36.181,36.2163,36.1722,36.181,421990.0
2020-06-09 11:00:00,41.05,41.08,41.01,41.02,374022.0,36.1722,36.1987,36.137,36.1458,374022.0
2020-06-09 11:10:00,41.02,41.03,40.93,40.96,233658.0,36.1458,36.1546,36.0665,36.0929,233658.0
2020-06-09 11:20:00,40.96,40.98,40.93,40.93,376930.0,36.0929,36.1105,36.0665,36.0665,376930.0
2020-06-09 11:30:00,40.93,40.95,40.9,40.94,146907.0,36.0665,36.0841,36.04,36.0753,146907.0
2020-06-09 11:40:00,40.94,40.98,40.93,40.95,351027.0,36.0753,36.1105,36.0665,36.0841,351027.0
2020-06-09 11:50:00,40.95,40.97,40.94,40.94,121645.0,36.0841,36.1017,36.0753,36.0753,121645.0
2020-06-09 12:00:00,40.94,40.95,40.9,40.92,165699.0,36.0753,36.0841,36.04,36.0577,165699.0
2020-06-09 12:10:00,40.93,40.93,40.89,40.89,505477.0,36.0665,36.0665,36.0312,36.0312,505477.0
2020-06-09 12:20:00,40.9,40.92,40.88,40.9,120057.0,36.04,36.0577,36.0224,36.04,120057.0
2020-06-09 12:30:00,40.9,40.9,40.83,40.86,530269.0,36.04,36.04,35.9784,36.0048,530269.0
2020-06-09 12:40:00,40.86,40.88,40.86,40.87,136509.0,36.0048,36.0224,36.0048,36.0136,136509.0
2020-06-09 12:50:00,40.87,40.88,40.84,40.86,146666.0,36.0136,36.0224,35.9872,36.0048,146666.0
2020-06-09 13:00:00,40.86,40.89,40.85,40.87,221073.0,36.0048,36.0312,35.996,36.0136,221073.0
2020-06-09 13:10:00,40.87,40.88,40.86,40.87,91758.0,36.0136,36.0224,36.0048,36.0136,91758.0
2020-06-09 13:20:00,40.87,40.93,40.87,40.92,289950.0,36.0136,36.0665,36.0136,36.0577,289950.0
2020-06-09 13:30:00,40.91,40.94,40.9,40.91,200140.0,36.0489,36.0753,36.04,36.0489,200140.0
2020-06-09 13:40:00,40.91,40.94,40.91,40.92,87381.0,36.0489,36.0753,36.0489,36.0577,87381.0
2020-06-09 13:50:00,40.92,40.93,40.9,40.91,95318.0,36.0577,36.0665,36.04,36.0489,95318.0
2020-06-09 14:00:00,40.92,40.94,40.89,40.9,206385.0,36.0577,36.0753,36.0312,36.04,206385.0
2020-06-09 14:10:00,40.9,40.97,40.89,40.93,258108.0,36.04,36.1017,36.0312,36.0665,258108.0
2020-06-09 14:20:00,40.93,40.98,40.92,40.97,351210.0,36.0665,36.1105,36.0577,36.1017,351210.0
2020-06-09 14:30:00,40.97,41.0,40.95,40.98,118265.0,36.1017,36.1282,36.0841,36.1105,118265.0
2020-06-09 14:40:00,40.98,41.01,40.96,41.0,96593.0,36.1105,36.137,36.0929,36.1282,96593.0
2020-06-09 14:50:00,41.0,41.02,40.99,41.01,176662.0,36.1282,36.1458,36.1194,36.137,176662.0
2020-06-09 15:00:00,41.01,41.05,40.99,41.05,242616.0,36.137,36.1722,36.1194,36.1722,242616.0
2020-06-09 15:10:00,41.05,41.07,40.99,41.04,688483.0,36.1722,36.1898,36.1194,36.1634,688483.0
2020-06-09 15:20:00,41.04,41.14,41.03,41.14,1027139.0,36.1634,36.2515,36.1546,36.2515,1027139.0
2020-06-09 15:30:00,41.14,41.18,41.11,41.18,546153.0,36.2515,36.2868,36.2251,36.2868,546153.0
2020-06-09 15:40:00,41.18,41.21,41.11,41.11,774826.0,36.2868,36.3132,36.2251,36.2251,774826.0
2020-06-09 15:50:00,41.11,41.15,41.07,41.1,2000129.0,36.2251,36.2603,36.1898,36.2163,2000129.0
2020-06-10 09:30:00,41.35,41.39,41.26,41.27,461280.0,36.4366,36.4718,36.3573,36.3661,461280.0
2020-06-10 09:40:00,41.26,41.28,41.2,41.25,679321.0,36.3573,36.3749,36.3044,36.3485,679321.0
2020-06-10 09:50:00,41.25,41.27,41.17,41.27,319795.0,36.3485,36.3661,36.278,36.3661,319795.0
2020-06-10 10:00:00,41.27,41.27,41.18,41.25,283125.0,36.3661,36.3661,36.2868,36.3485,283125.0
2020-06-10 10:10:00,41.25,41.25,41.17,41.2,162101.0,36.3485,36.3485,36.278,36.3044,162101.0
2020-06-10 10:20:00,41.2,41.27,41.18,41.25,212617.0,36.3044,36.3661,36.2868,36.3485,212617.0
2020-06-10 10:30:00,41.25,41.33,41.23,41.33,105366.0,36.3485,36.419,36.3308,36.419,105366.0
2020-06-10 10:40:00,41.33,41.35,41.29,41.3,284749.0,36.419,36.4366,36.3837,36.3925,284749.0
2020-06-10 10:50:00,41.3,41.31,41.17,41.2,381673.0,36.3925,36.4013,36.278,36.3044,381673.0
2020-06-10 11:00:00,41.2,41.28,41.18,41.24,268084.0,36.3044,36.3749,36.2868,36.3396,268084.0
2020-06-10 11:10:00,41.24,41.28,41.22,41.27,102141.0,36.3396,36.3749,36.322,36.3661,102141.0
2020-06-10 11:20:00,41.27,41.27,41.19,41.19,183002.0,36.3661,36.3661,36.2956,36.2956,183002.0
2020-06-10 11:30:00,41.2,41.21,41.14,41.19,194270.0,36.3044,36.3132,36.2515,36.2956,194270.0
2020-06-10 11:40:00,41.19,41.22,41.15,41.16,155380.0,36.2956,36.322,36.2603,36.2692,155380.0
2020-06-10 11:50:00,41.17,41.22,41.16,41.19,114067.0,36.278,36.322,36.2692,36.2956,114067.0
2020-06-10 12:00:00,41.2,41.22,41.18,41.18,176277.0,36.3044,36.322,36.2868,36.2868,176277.0
2020-06-10 12:10:00,41.19,41.24,41.18,41.23,89208.0,36.2956,36.3396,36.2868,36.3308,89208.0
2020-06-10 12:20:00,41.22,41.25,41.21,41.24,88121.0,36.322,36.3485,36.3132,36.3396,88121.0
2020-06-10 12:30:00,41.23,41.24,41.21,41.21,53280.0,36.3308,36.3396,36.3132,36.3132,53280.0
2020-06-10 12:40:00,41.21,41.24,41.2,41.22,47716.0,36.3132,36.3396,36.3044,36.322,47716.0
2020-06-10 12:50:00,41.23,41.24,41.21,41.21,52271.0,36.3308,36.3396,36.3132,36.3132,52271.0
2020-06-10 13:00:00,41.21,41.21,41.17,41.21,87397.0,36.3132,36.3132,36.278,36.3132,87397.0
2020-06-10 13:10:00,41.21,41.21,41.17,41.19,108619.0,36.3132,36.3132,36.278,36.2956,108619.0
2020-06-10 13:20:00,41.18,41.2,41.17,41.18,31228.0,36.2868,36.3044,36.278,36.2868,31228.0
2020-06-10 13:30:00,41.18,41.2,41.17,41.18,55512.0,36.2868,36.3044,36.278,36.2868,55512.0
2020-06-10 13:40:00,41.18,41.21,41.17,41.19,75153.0,36.2868,36.3132,36.278,36.2956,75153.0
2020-06-10 13:50:00,41.18,41.2,41.14,41.15,307350.0,36.2868,36.3044,36.2515,36.2603,307350.0
2020-06-10 14:00:00,41.15,41.4,41.03,41.35,532967.0,36.2603,36.4806,36.1546,36.4366,532967.0
2020-06-10 14:10:00,41.35,41.5,41.35,41.48,195899.0,36.4366,36.5688,36.4366,36.5511,195899.0
2020-06-10 14:20:00,41.48,41.52,41.44,41.49,201536.0,36.5511,36.5864,36.5159,36.5599,201536.0
2020-06-10 14:30:00,41.48,41.49,41.38,41.39,329550.0,36.5511,36.5599,36.463,36.4718,329550.0
2020-06-10 14:40:00,41.38,41.45,41.17,41.29,788960.0,36.463,36.5247,36.278,36.3837,788960.0
2020-06-10 14:50:00,41.29,41.34,41.16,41.32,381730.0,36.3837,36.4278,36.2692,36.4101,381730.0
2020-06-10 15:00:00,41.32,41.44,41.18,41.37,560052.0,36.4101,36.5159,36.2868,36.4542,560052.0
2020-06-10 15:10:00,41.37,41.42,41.31,41.4,290000.0,36.4542,36.4983,36.4013,36.4806,290000.0
2020-06-10 15:20:00,41.39,41.65,41.37,41.63,971732.0,36.4718,36.7009,36.4542,36.6833,971732.0
2020-06-10 15:30:00,41.62,41.62,41.48,41.57,970243.0,36.6745,36.6745,36.5511,36.6304,970243.0
2020-06-10 15:40:00,41.57,41.61,41.47,41.58,1293638.0,36.6304,36.6657,36.5423,36.6392,1293638.0
2020-06-10 15:50:00,41.58,41.62,41.46,41.51,2182819.0,36.6392,36.6745,36.5335,36.5776,2182819.0
2020-06-11 09:30:00,40.41,40.58,40.35,40.45,1898895.0,35.6083,35.7581,35.5554,35.6435,1898895.0
2020-06-11 09:40:00,40.45,40.59,40.42,40.56,709442.0,35.6435,35.7669,35.6171,35.7404,709442.0
2020-06-11 09:50:00,40.55,40.63,40.53,40.62,912726.0,35.7316,35.8021,35.714,35.7933,912726.0
2020-06-11 10:00:00,40.62,40.64,40.5,40.55,686337.0,35.7933,35.8109,35.6876,35.7316,686337.0
2020-06-11 10:10:00,40.54,40.64,40.53,40.58,417596.0,35.7228,35.8109,35.714,35.7581,417596.0
2020-06-11 10:20:00,40.59,40.61,40.49,40.49,238216.0,35.7669,35.7845,35.6788,35.6788,238216.0
2020-06-11 10:30:00,40.49,40.58,40.48,40.54,480444.0,35.6788,35.7581,35.67,35.7228,480444.0
2020-06-11 10:40:00,40.54,40.54,40.45,40.46,286672.0,35.7228,35.7228,35.6435,35.6523,286672.0
2020-06-11 10:50:00,40.45,40.47,40.36,40.37,298627.0,35.6435,35.6611,35.5642,35.573,298627.0
2020-06-11 11:00:00,40.38,40.43,40.33,40.38,525432.0,35.5818,35.6259,35.5378,35.5818,525432.0
2020-06-11 11:10:00,40.38,40.47,40.35,40.45,332432.0,35.5818,35.6611,35.5554,35.6435,332432.0
2020-06-11 11:20:00,40.45,40.46,40.37,40.4,357157.0,35.6435,35.6523,35.573,35.5995,357157.0
2020-06-11 11:30:00,40.4,40.42,40.32,40.33,343041.0,35.5995,35.6171,35.529,35.5378,343041.0
2020-06-11 11:40:00,40.33,40.33,40.21,40.24,381398.0,35.5378,35.5378,35.432,35.4585,381398.0
2020-06-11 11:50:00,40.23,40.3,40.22,40.29,255536.0,35.4497,35.5113,35.4408,35.5025,255536.0
2020-06-11 12:00:00,40.29,40.32,40.22,40.23,327839.0,35.5025,35.529,35.4408,35.4497,327839.0
2020-06-11 12:10:00,40.24,40.25,40.11,40.13,231313.0,35.4585,35.4673,35.3439,35.3615,231313.0
2020-06-11 12:20:00,40.13,40.17,40.09,40.12,610727.0,35.3615,35.3968,35.3263,35.3527,610727.0
2020-06-11 12:30:00,40.12,40.23,40.12,40.15,671568.0,35.3527,35.4497,35.3527,35.3792,671568.0
2020-06-11 12:40:00,40.15,40.16,40.03,40.04,472336.0,35.3792,35.388,35.2734,35.2822,472336.0
2020-06-11 12:50:00,40.04,40.05,39.95,40.02,399743.0,35.2822,35.291,35.2029,35.2646,399743.0
2020-06-11 13:00:00,40.01,40.13,39.99,40.11,378684.0,35.2558,35.3615,35.2382,35.3439,378684.0
2020-06-11 13:10:00,40.11,40.17,40.07,40.09,451666.0,35.3439,35.3968,35.3087,35.3263,451666.0
2020-06-11 13:20:00,40.09,40.14,40.04,40.05,264452.0,35.3263,35.3704,35.2822,35.291,264452.0
2020-06-11 13:30:00,40.04,40.11,40.02,40.05,358507.0,35.2822,35.3439,35.2646,35.291,358507.0
2020-06-11 13:40:00,40.06,40.08,40.0,40.05,214083.0,35.2999,35.3175,35.247,35.291,214083.0
2020-06-11 13:50:00,40.04,40.13,40.02,40.09,492469.0,35.2822,35.3615,35.2646,35.3263,492469.0
2020-06-11 14:00:00,40.08,40.09,39.99,40.03,386184.0,35.3175,35.3263,35.2382,35.2734,386184.0
2020-06-11 14:10:00,40.02,40.05,39.99,40.02,361175.0,35.2646,35.291,35.2382,35.2646,361175.0
2020-06-11 14:20:00,40.02,40.09,40.01,40.07,274445.0,35.2646,35.3263,35.2558,35.3087,274445.0
2020-06-11 14:30:00,40.07,40.08,39.93,39.94,239811.0,35.3087,35.3175,35.1853,35.1941,239811.0
2020-06-11 14:40:00,39.94,39.97,39.89,39.94,509033.0,35.1941,35.2206,35.1501,35.1941,509033.0
2020-06-11 14:50:00,39.93,39.96,39.87,39.9,840168.0,35.1853,35.2117,35.1324,35.1589,840168.0
2020-06-11 15:00:00,39.9,40.0,39.87,39.97,548620.0,35.1589,35.247,35.1324,35.2206,548620.0
2020-06-11 15:10:00,39.97,40.01,39.87,39.94,671681.0,35.2206,35.2558,35.1324,35.1941,671681.0
2020-06-11 15:20:00,39.94,39.98,39.89,39.95,945043.0,35.1941,35.2294,35.1501,35.2029,945043.0
2020-06-11 15:30:00,39.95,39.99,39.89,39.95,941880.0,35.2029,35.2382,35.1501,35.2029,941880.0
2020-06-11 15:40:00,39.94,40.09,39.94,39.97,1824195.0,35.1941,35.3263,35.1941,35.2206,1824195.0
2020-06-11 15:50:00,39.97,40.03,39.83,39.87,5646236.0,35.2206,35.2734,35.0972,35.1324,5646236.0
2020-06-12 09:30:00,40.46,40.49,40.3,40.35,1616234.0,35.6523,35.6788,35.5113,35.5554,1616234.0
2020-06-12 09:40:00,40.36,40.44,40.3,40.3,863586.0,35.5642,35.6347,35.5113,35.5113,863586.0
2020-06-12 09:50:00,40.29,40.35,40.27,40.29,479127.0,35.5025,35.5554,35.4849,35.5025,479127.0
2020-06-12 10:00:00,40.29,40.34,40.27,40.31,491923.0,35.5025,35.5466,35.4849,35.5202,491923.0
2020-06-12 10:10:00,40.3,40.35,40.2,40.21,281923.0,35.5113,35.5554,35.4232,35.432,281923.0
2020-06-12 10:20:00,40.21,40.28,40.15,40.16,438387.0,35.432,35.4937,35.3792,35.388,438387.0
2020-06-12 10:30:00,40.16,40.2,40.1,40.1,534964.0,35.388,35.4232,35.3351,35.3351,534964.0
2020-06-12 10:40:00,40.1,40.25,40.1,40.2,415976.0,35.3351,35.4673,35.3351,35.4232,415976.0
2020-06-12 10:50:00,40.2,40.2,39.98,39.98,286498.0,35.4232,35.4232,35.2294,35.2294,286498.0
2020-06-12 11:00:00,39.98,40.11,39.91,40.09,638393.0,35.2294,35.3439,35.1677,35.3263,638393.0
2020-06-12 11:10:00,40.09,40.09,39.9,39.9,364787.0,35.3263,35.3263,35.1589,35.1589,364787.0
2020-06-12 11:20:00,39.91,40.07,39.88,40.04,586467.0,35.1677,35.3087,35.1412,35.2822,586467.0
2020-06-12 11:30:00,40.04,40.19,39.99,40.15,615477.0,35.2822,35.4144,35.2382,35.3792,615477.0
2020-06-12 11:40:00,40.15,40.16,40.06,40.12,631316.0,35.3792,35.388,35.2999,35.3527,631316.0
2020-06-12 11:50:00,40.11,40.22,40.07,40.21,332265.0,35.3439,35.4408,35.3087,35.432,332265.0
2020-06-12 12:00:00,40.21,40.25,40.15,40.19,328424.0,35.432,35.4673,35.3792,35.4144,328424.0
2020-06-12 12:10:00,40.18,40.19,40.12,40.18,375928.0,35.4056,35.4144,35.3527,35.4056,375928.0
2020-06-12 12:20:00,40.18,40.18,40.06,40.11,216476.0,35.4056,35.4056,35.2999,35.3439,216476.0
2020-06-12 12:30:00,40.11,40.12,40.03,40.06,278694.0,35.3439,35.3527,35.2734,35.2999,278694.0
2020-06-12 12:40:00,40.06,40.12,40.0,40.04,241391.0,35.2999,35.3527,35.247,35.2822,241391.0
2020-06-12 12:50:00,40.04,40.14,40.04,40.11,67678.0,35.2822,35.3704,35.2822,35.3439,67678.0
2020-06-12 13:00:00,40.12,40.13,40.03,40.07,141203.0,35.3527,35.3615,35.2734,35.3087,141203.0
2020-06-12 13:10:00,40.07,40.1,40.0,40.01,276957.0,35.3087,35.3351,35.247,35.2558,276957.0
2020-06-12 13:20:00,40.01,40.08,39.98,40.01,178781.0,35.2558,35.3175,35.2294,35.2558,178781.0
2020-06-12 13:30:00,40.01,40.03,39.9,39.94,414770.0,35.2558,35.2734,35.1589,35.1941,414770.0
2020-06-12 13:40:00,39.93,39.99,39.86,39.89,480119.0,35.1853,35.2382,35.1236,35.1501,480119.0
2020-06-12 13:50:00,39.9,39.98,39.83,39.87,619387.0,35.1589,35.2294,35.0972,35.1324,619387.0
2020-06-12 14:00:00,39.88,40.02,39.87,39.95,465835.0,35.1412,35.2646,35.1324,35.2029,465835.0
2020-06-12 14:10:00,39.95,40.06,39.95,39.97,299513.0,35.2029,35.2999,35.2029,35.2206,299513.0
2020-06-12 14:20:00,39.97,40.05,39.96,40.04,487871.0,35.2206,35.291,35.2117,35.2822,487871.0
2020-06-12 14:30:00,40.04,40.17,40.02,40.02,640291.0,35.2822,35.3968,35.2646,35.2646,640291.0
2020-06-12 14:40:00,40.03,40.06,39.91,40.01,941364.0,35.2734,35.2999,35.1677,35.2558,941364.0
2020-06-12 14:50:00,40.01,40.1,39.99,40.09,440653.0,35.2558,35.3351,35.2382,35.3263,440653.0
2020-06-12 15:00:00,40.1,40.23,40.1,40.19,558936.0,35.3351,35.4497,35.3351,35.4144,558936.0
2020-06-12 15:10:00,40.19,40.25,40.15,40.2,435622.0,35.4144,35.4673,35.3792,35.4232,435622.0
2020-06-12 15:20:00,40.19,40.2,40.08,40.13,488587.0,35.4144,35.4232,35.3175,35.3615,488587.0
2020-06-12 15:30:00,40.13,40.21,40.09,40.2,415061.0,35.3615,35.432,35.3263,35.4232,415061.0
2020-06-12 15:40:00,40.2,40.3,40.19,40.29,770562.0,35.4232,35.5113,35.4144,35.5025,770562.0
2020-06-12 15:50:00,40.29,40.36,40.25,40.34,2271888.0,35.5025,35.5642,35.4673,35.5466,2271888.0
2020-06-15 09:30:00,39.14,39.34,39.1,39.3,2219148.0,34.779,34.9568,34.7435,34.9212,2219148.0
2020-06-15 09:40:00,39.3,39.39,39.22,39.25,721920.0,34.9212,35.0012,34.8501,34.8768,721920.0
2020-06-15 09:50:00,39.25,39.39,39.23,39.34,727067.0,34.8768,35.0012,34.859,34.9568,727067.0
2020-06-15 10:00:00,39.34,39.42,39.27,39.41,762221.0,34.9568,35.0278,34.8946,35.019,762221.0
2020-06-15 10:10:00,39.41,39.43,39.33,39.37,430854.0,35.019,35.0367,34.9479,34.9834,430854.0
2020-06-15 10:20:00,39.37,39.37,39.23,39.23,554237.0,34.9834,34.9834,34.859,34.859,554237.0
2020-06-15 10:30:00,39.23,39.33,39.21,39.26,698592.0,34.859,34.9479,34.8412,34.8857,698592.0
2020-06-15 10:40:00,39.26,39.39,39.22,39.38,298505.0,34.8857,35.0012,34.8501,34.9923,298505.0
2020-06-15 10:50:00,39.37,39.43,39.34,39.37,351757.0,34.9834,35.0367,34.9568,34.9834,351757.0
2020-06-15 11:00:00,39.37,39.49,39.36,39.48,386419.0,34.9834,35.09,34.9745,35.0812,386419.0
2020-06-15 11:10:00,39.48,39.5,39.4,39.44,553081.0,35.0812,35.0989,35.0101,35.0456,553081.0
2020-06-15 11:20:00,39.44,39.49,39.38,39.4,661664.0,35.0456,35.09,34.9923,35.0101,661664.0
2020-06-15 11:30:00,39.4,39.46,39.37,39.44,564948.0,35.0101,35.0634,34.9834,35.0456,564948.0
2020-06-15 11:40:00,39.45,39.46,39.33,39.37,352641.0,35.0545,35.0634,34.9479,34.9834,352641.0
2020-06-15 11:50:00,39.36,39.41,39.32,39.38,185027.0,34.9745,35.019,34.939,34.9923,185027.0
2020-06-15 12:00:00,39.38,39.51,39.36,39.49,313394.0,34.9923,35.1078,34.9745,35.09,313394.0
2020-06-15 12:10:00,39.48,39.54,39.47,39.52,485487.0,35.0812,35.1345,35.0723,35.1167,485487.0
2020-06-15 12:20:00,39.52,39.53,39.47,39.48,192357.0,35.1167,35.1256,35.0723,35.0812,192357.0
2020-06-15 12:30:00,39.48,39.52,39.44,39.52,428788.0,35.0812,35.1167,35.0456,35.1167,428788.0
2020-06-15 12:40:00,39.52,39.57,39.5,39.55,164351.0,35.1167,35.1611,35.0989,35.1434,164351.0
2020-06-15 12:50:00,39.55,39.57,39.52,39.56,241957.0,35.1434,35.1611,35.1167,35.1522,241957.0
2020-06-15 13:00:00,39.56,39.64,39.52,39.64,522762.0,35.1522,35.2233,35.1167,35.2233,522762.0
2020-06-15 13:10:00,39.64,39.66,39.59,39.62,195782.0,35.2233,35.2411,35.1789,35.2056,195782.0
2020-06-15 13:20:00,39.62,39.64,39.57,39.59,349996.0,35.2056,35.2233,35.1611,35.1789,349996.0
2020-06-15 13:30:00,39.58,39.67,39.56,39.65,467480.0,35.17,35.25,35.1522,35.2322,467480.0
2020-06-15 13:40:00,39.64,39.65,39.56,39.57,251261.0,35.2233,35.2322,35.1522,35.1611,251261.0
2020-06-15 13:50:00,39.57,39.63,39.57,39.59,196203.0,35.1611,35.2144,35.1611,35.1789,196203.0
2020-06-15 14:00:00,39.59,39.78,39.58,39.72,482594.0,35.1789,35.3477,35.17,35.2944,482594.0
2020-06-15 14:10:00,39.72,39.86,39.7,39.84,536005.0,35.2944,35.4188,35.2766,35.4011,536005.0
2020-06-15 14:20:00,39.83,39.85,39.77,39.81,568859.0,35.3922,35.4099,35.3389,35.3744,568859.0
2020-06-15 14:30:00,39.81,39.83,39.72,39.77,639458.0,35.3744,35.3922,35.2944,35.3389,639458.0
2020-06-15 14:40:00,39.77,39.79,39.72,39.76,404786.0,35.3389,35.3566,35.2944,35.33,404786.0
2020-06-15 14:50:00,39.76,39.77,39.7,39.73,348848.0,35.33,35.3389,35.2766,35.3033,348848.0
2020-06-15 15:00:00,39.73,39.8,39.73,39.75,162383.0,35.3033,35.3655,35.3033,35.3211,162383.0
2020-06-15 15:10:00,39.76,39.78,39.74,39.74,172900.0,35.33,35.3477,35.3122,35.3122,172900.0
2020-06-15 15:20:00,39.74,39.75,39.64,39.65,552366.0,35.3122,35.3211,35.2233,35.2322,552366.0
2020-06-15 15:30:00,39.65,39.66,39.57,39.64,478421.0,35.2322,35.2411,35.1611,35.2233,478421.0
2020-06-15 15:40:00,39.64,39.68,39.6,39.65,638464.0,35.2233,35.2589,35.1878,35.2322,638464.0
2020-06-15 15:50:00,39.65,39.69,39.58,39.62,2632114.0,35.2322,35.2678,35.17,35.2056,2632114.0
2020-06-16 09:30:00,40.61,40.67,40.46,40.5,1895515.0,36.0853,36.1386,35.952,35.9875,1895515.0
2020-06-16 09:40:00,40.5,40.6,40.46,40.49,849670.0,35.9875,36.0764,35.952,35.9786,849670.0
2020-06-16 09:50:00,40.5,40.59,40.47,40.58,364302.0,35.9875,36.0675,35.9609,36.0586,364302.0
2020-06-16 10:00:00,40.58,40.63,40.56,40.59,314285.0,36.0586,36.103,36.0408,36.0675,314285.0
2020-06-16 10:10:00,40.59,40.62,40.57,40.59,358177.0,36.0675,36.0941,36.0497,36.0675,358177.0
2020-06-16 10:20:00,40.58,40.58,40.51,40.55,540281.0,36.0586,36.0586,35.9964,36.0319,540281.0
2020-06-16 10:30:00,40.55,40.56,40.37,40.41,427141.0,36.0319,36.0408,35.872,35.9075,427141.0
2020-06-16 10:40:00,40.41,40.42,40.29,40.39,412757.0,35.9075,35.9164,35.8009,35.8898,412757.0
2020-06-16 10:50:00,40.39,40.39,39.9,39.91,2279877.0,35.8898,35.8898,35.4544,35.4633,2279877.0
2020-06-16 11:00:00,39.91,40.07,39.79,40.04,1160115.0,35.4633,35.6054,35.3566,35.5788,1160115.0
2020-06-16 11:10:00,40.05,40.14,39.89,40.07,508907.0,35.5877,35.6676,35.4455,35.6054,508907.0
2020-06-16 11:20:00,40.07,40.12,40.0,40.01,593385.0,35.6054,35.6499,35.5432,35.5521,593385.0
2020-06-16 11:30:00,40.02,40.09,39.97,40.04,501292.0,35.561,35.6232,35.5166,35.5788,501292.0
2020-06-16 11:40:00,40.03,40.21,40.01,40.21,419708.0,35.5699,35.7298,35.5521,35.7298,419708.0
2020-06-16 11:50:00,40.21,40.23,40.08,40.09,324062.0,35.7298,35.7476,35.6143,35.6232,324062.0
2020-06-16 12:00:00,40.1,40.1,40.02,40.05,275847.0,35.6321,35.6321,35.561,35.5877,275847.0
2020-06-16 12:10:00,40.05,40.1,40.02,40.06,154255.0,35.5877,35.6321,35.561,35.5965,154255.0
2020-06-16 12:20:00,40.07,40.11,40.05,40.1,185970.0,35.6054,35.641,35.5877,35.6321,185970.0
2020-06-16 12:30:00,40.09,40.24,40.09,40.22,358115.0,35.6232,35.7565,35.6232,35.7387,358115.0
2020-06-16 12:40:00,40.21,40.26,40.18,40.19,272537.0,35.7298,35.7743,35.7032,35.7121,272537.0
2020-06-16 12:50:00,40.19,40.23,40.15,40.17,211612.0,35.7121,35.7476,35.6765,35.6943,211612.0
2020-06-16 13:00:00,40.17,40.21,40.16,40.2,465448.0,35.6943,35.7298,35.6854,35.7209,465448.0
2020-06-16 13:10:00,40.2,40.21,40.16,40.19,103755.0,35.7209,35.7298,35.6854,35.7121,103755.0
2020-06-16 13:20:00,40.18,40.2,40.14,40.18,180712.0,35.7032,35.7209,35.6676,35.7032,180712.0
2020-06-16 13:30:00,40.18,40.19,40.07,40.09,218406.0,35.7032,35.7121,35.6054,35.6232,218406.0
2020-06-16 13:40:00,40.09,40.17,40.08,40.15,130956.0,35.6232,35.6943,35.6143,35.6765,130956.0
2020-06-16 13:50:00,40.15,40.18,40.06,40.11,217976.0,35.6765,35.7032,35.5965,35.641,217976.0
2020-06-16 14:00:00,40.11,40.17,40.11,40.13,278199.0,35.641,35.6943,35.641,35.6587,278199.0
2020-06-16 14:10:00,40.13,40.21,40.12,40.12,508181.0,35.6587,35.7298,35.6499,35.6499,508181.0
2020-06-16 14:20:00,40.13,40.15,39.99,40.12,791096.0,35.6587,35.6765,35.5343,35.6499,791096.0
2020-06-16 14:30:00,40.12,40.18,40.08,40.1,847866.0,35.6499,35.7032,35.6143,35.6321,847866.0
2020-06-16 14:40:00,40.09,40.11,40.06,40.09,247755.0,35.6232,35.641,35.5965,35.6232,247755.0
2020-06-16 14:50:00,40.1,40.12,40.07,40.11,320844.0,35.6321,35.6499,35.6054,35.641,320844.0
2020-06-16 15:00:00,40.11,40.12,40.01,40.02,287552.0,35.641,35.6499,35.5521,35.561,287552.0
2020-06-16 15:10:00,40.02,40.05,39.92,39.93,375514.0,35.561,35.5877,35.4721,35.481,375514.0
2020-06-16 15:20:00,39.93,40.02,39.92,40.01,516011.0,35.481,35.561,35.4721,35.5521,516011.0
2020-06-16 15:30:00,40.0,40.05,39.95,39.96,726680.0,35.5432,35.5877,35.4988,35.5077,726680.0
2020-06-16 15:40:00,39.97,39.98,39.86,39.87,1338233.0,35.5166,35.5255,35.4188,35.4277,1338233.0
2020-06-16 15:50:00,39.88,39.98,39.82,39.95,3606339.0,35.4366,35.5255,35.3833,35.4988,3606339.0
2020-06-17 09:30:00,40.08,40.19,40.01,40.16,827768.0,35.6143,35.7121,35.5521,35.6854,827768.0
2020-06-17 09:40:00,40.15,40.27,40.14,40.27,354717.0,35.6765,35.7831,35.6676,35.7831,354717.0
2020-06-17 09:50:00,40.27,40.3,40.12,40.18,598043.0,35.7831,35.8098,35.6499,35.7032,598043.0
2020-06-17 10:00:00,40.18,40.22,40.16,40.2,248076.0,35.7032,35.7387,35.6854,35.7209,248076.0
2020-06-17 10:10:00,40.2,40.25,40.09,40.12,588035.0,35.7209,35.7654,35.6232,35.6499,588035.0
2020-06-17 10:20:00,40.13,40.17,40.09,40.11,268083.0,35.6587,35.6943,35.6232,35.641,268083.0
2020-06-17 10:30:00,40.1,40.19,40.05,40.19,379762.0,35.6321,35.7121,35.5877,35.7121,379762.0
2020-06-17 10:40:00,40.18,40.22,40.17,40.21,85448.0,35.7032,35.7387,35.6943,35.7298,85448.0
2020-06-17 10:50:00,40.21,40.26,40.2,40.23,109024.0,35.7298,35.7743,35.7209,35.7476,109024.0
2020-06-17 11:00:00,40.22,40.24,40.18,40.19,169521.0,35.7387,35.7565,35.7032,35.7121,169521.0
2020-06-17 11:10:00,40.19,40.21,40.11,40.12,286732.0,35.7121,35.7298,35.641,35.6499,286732.0
2020-06-17 11:20:00,40.12,40.12,40.08,40.11,64399.0,35.6499,35.6499,35.6143,35.641,64399.0
2020-06-17 11:30:00,40.11,40.14,40.1,40.12,81104.0,35.641,35.6676,35.6321,35.6499,81104.0
2020-06-17 11:40:00,40.12,40.15,40.12,40.13,54024.0,35.6499,35.6765,35.6499,35.6587,54024.0
2020-06-17 11:50:00,40.13,40.17,40.12,40.16,164722.0,35.6587,35.6943,35.6499,35.6854,164722.0
2020-06-17 12:00:00,40.16,40.18,40.15,40.18,113588.0,35.6854,35.7032,35.6765,35.7032,113588.0
2020-06-17 12:10:00,40.18,40.18,40.11,40.12,126341.0,35.7032,35.7032,35.641,35.6499,126341.0
2020-06-17 12:20:00,40.12,40.12,40.07,40.12,101605.0,35.6499,35.6499,35.6054,35.6499,101605.0
2020-06-17 12:30:00,40.12,40.2,40.12,40.17,112825.0,35.6499,35.7209,35.6499,35.6943,112825.0
2020-06-17 12:40:00,40.18,40.18,40.15,40.17,60616.0,35.7032,35.7032,35.6765,35.6943,60616.0
2020-06-17 12:50:00,40.17,40.18,40.14,40.17,73053.0,35.6943,35.7032,35.6676,35.6943,73053.0
2020-06-17 13:00:00,40.17,40.22,40.17,40.19,65128.0,35.6943,35.7387,35.6943,35.7121,65128.0
2020-06-17 13:10:00,40.19,40.21,40.17,40.18,92283.0,35.7121,35.7298,35.6943,35.7032,92283.0
2020-06-17 13:20:00,40.18,40.21,40.17,40.19,44196.0,35.7032,35.7298,35.6943,35.7121,44196.0
2020-06-17 13:30:00,40.19,40.22,40.17,40.22,143454.0,35.7121,35.7387,35.6943,35.7387,143454.0
2020-06-17 13:40:00,40.21,40.22,40.19,40.2,67272.0,35.7298,35.7387,35.7121,35.7209,67272.0
2020-06-17 13:50:00,40.2,40.21,40.16,40.16,59090.0,35.7209,35.7298,35.6854,35.6854,59090.0
2020-06-17 14:00:00,40.16,40.18,40.14,40.17,55001.0,35.6854,35.7032,35.6676,35.6943,55001.0
2020-06-17 14:10:00,40.18,40.2,40.14,40.15,122298.0,35.7032,35.7209,35.6676,35.6765,122298.0
2020-06-17 14:20:00,40.15,40.17,40.12,40.16,130757.0,35.6765,35.6943,35.6499,35.6854,130757.0
2020-06-17 14:30:00,40.17,40.18,40.14,40.16,82910.0,35.6943,35.7032,35.6676,35.6854,82910.0
2020-06-17 14:40:00,40.17,40.2,40.15,40.16,196517.0,35.6943,35.7209,35.6765,35.6854,196517.0
2020-06-17 14:50:00,40.16,40.2,40.12,40.13,378356.0,35.6854,35.7209,35.6499,35.6587,378356.0
2020-06-17 15:00:00,40.13,40.15,40.1,40.11,240322.0,35.6587,35.6765,35.6321,35.641,240322.0
2020-06-17 15:10:00,40.12,40.14,40.09,40.11,164523.0,35.6499,35.6676,35.6232,35.641,164523.0
2020-06-17 15:20:00,40.1,40.12,40.06,40.09,117589.0,35.6321,35.6499,35.5965,35.6232,117589.0
2020-06-17 15:30:00,40.09,40.13,40.06,40.09,599283.0,35.6232,35.6587,35.5965,35.6232,599283.0
2020-06-17 15:40:00,40.09,40.1,40.04,40.05,667191.0,35.6232,35.6321,35.5788,35.5877,667191.0
2020-06-17 15:50:00,40.05,40.14,40.04,40.09,1721534.0,35.5877,35.6676,35.5788,35.6232,1721534.0
2020-06-18 09:30:00,40.11,40.19,40.06,40.17,456781.0,35.641,35.7121,35.5965,35.6943,456781.0
2020-06-18 09:40:00,40.16,40.2,40.13,40.2,224571.0,35.6854,35.7209,35.6587,35.7209,224571.0
2020-06-18 09:50:00,40.2,40.21,40.12,40.14,314558.0,35.7209,35.7298,35.6499,35.6676,314558.0
2020-06-18 10:00:00,40.15,40.22,40.15,40.21,306089.0,35.6765,35.7387,35.6765,35.7298,306089.0
2020-06-18 10:10:00,40.2,40.21,40.17,40.19,133779.0,35.7209,35.7298,35.6943,35.7121,133779.0
2020-06-18 10:20:00,40.19,40.2,40.12,40.15,147209.0,35.7121,35.7209,35.6499,35.6765,147209.0
2020-06-18 10:30:00,40.16,40.22,40.07,40.17,566855.0,35.6854,35.7387,35.6054,35.6943,566855.0
2020-06-18 10:40:00,40.18,40.24,40.15,40.21,321562.0,35.7032,35.7565,35.6765,35.7298,321562.0
2020-06-18 10:50:00,40.21,40.29,40.16,40.27,213722.0,35.7298,35.8009,35.6854,35.7831,213722.0
2020-06-18 11:00:00,40.27,40.3,40.25,40.27,101236.0,35.7831,35.8098,35.7654,35.7831,101236.0
2020-06-18 11:10:00,40.27,40.32,40.27,40.29,70148.0,35.7831,35.8276,35.7831,35.8009,70148.0
2020-06-18 11:20:00,40.29,40.32,40.26,40.3,161511.0,35.8009,35.8276,35.7743,35.8098,161511.0
2020-06-18 11:30:00,40.3,40.31,40.19,40.2,144604.0,35.8098,35.8187,35.7121,35.7209,144604.0
2020-06-18 11:40:00,40.2,40.23,40.19,40.22,89344.0,35.7209,35.7476,35.7121,35.7387,89344.0
2020-06-18 11:50:00,40.22,40.22,40.16,40.18,101411.0,35.7387,35.7387,35.6854,35.7032,101411.0
2020-06-18 12:00:00,40.18,40.2,40.16,40.18,106873.0,35.7032,35.7209,35.6854,35.7032,106873.0
2020-06-18 12:10:00,40.18,40.2,40.17,40.19,61592.0,35.7032,35.7209,35.6943,35.7121,61592.0
2020-06-18 12:20:00,40.18,40.23,40.18,40.21,169154.0,35.7032,35.7476,35.7032,35.7298,169154.0
2020-06-18 12:30:00,40.21,40.21,40.17,40.19,135168.0,35.7298,35.7298,35.6943,35.7121,135168.0
2020-06-18 12:40:00,40.18,40.2,40.16,40.19,111519.0,35.7032,35.7209,35.6854,35.7121,111519.0
2020-06-18 12:50:00,40.18,40.21,40.18,40.21,70739.0,35.7032,35.7298,35.7032,35.7298,70739.0
2020-06-18 13:00:00,40.21,40.22,40.19,40.2,81969.0,35.7298,35.7387,35.7121,35.7209,81969.0
2020-06-18 13:10:00,40.2,40.22,40.19,40.21,72850.0,35.7209,35.7387,35.7121,35.7298,72850.0
2020-06-18 13:20:00,40.21,40.22,40.19,40.21,67373.0,35.7298,35.7387,35.7121,35.7298,67373.0
2020-06-18 13:30:00,40.21,40.25,40.2,40.24,94869.0,35.7298,35.7654,35.7209,35.7565,94869.0
2020-06-18 13:40:00,40.24,40.24,40.21,40.22,69758.0,35.7565,35.7565,35.7298,35.7387,69758.0
2020-06-18 13:50:00,40.23,40.23,40.19,40.21,302454.0,35.7476,35.7476,35.7121,35.7298,302454.0
2020-06-18 14:00:00,40.21,40.22,40.14,40.17,605100.0,35.7298,35.7387,35.6676,35.6943,605100.0
2020-06-18 14:10:00,40.17,40.22,40.16,40.22,521574.0,35.6943,35.7387,35.6854,35.7387,521574.0
2020-06-18 14:20:00,40.22,40.24,40.21,40.23,63374.0,35.7387,35.7565,35.7298,35.7476,63374.0
2020-06-18 14:30:00,40.23,40.26,40.19,40.25,143523.0,35.7476,35.7743,35.7121,35.7654,143523.0
2020-06-18 14:40:00,40.25,40.26,40.2,40.23,73370.0,35.7654,35.7743,35.7209,35.7476,73370.0
2020-06-18 14:50:00,40.23,40.27,40.2,40.2,159303.0,35.7476,35.7831,35.7209,35.7209,159303.0
2020-06-18 15:00:00,40.21,40.23,40.18,40.2,170203.0,35.7298,35.7476,35.7032,35.7209,170203.0
2020-06-18 15:10:00,40.19,40.21,40.15,40.2,155550.0,35.7121,35.7298,35.6765,35.7209,155550.0
2020-06-18 15:20:00,40.2,40.24,40.19,40.22,145805.0,35.7209,35.7565,35.7121,35.7387,145805.0
2020-06-18 15:30:00,40.22,40.27,40.2,40.26,553986.0,35.7387,35.7831,35.7209,35.7743,553986.0
2020-06-18 15:40:00,40.26,40.26,40.21,40.22,362316.0,35.7743,35.7743,35.7298,35.7387,362316.0
2020-06-18 15:50:00,40.22,40.3,40.17,40.26,1947165.0,35.7387,35.8098,35.6943,35.7743,1947165.0
2020-06-19 09:30:00,40.85,40.85,40.63,40.67,1006839.0,36.2985,36.2985,36.103,36.1386,1006839.0
2020-06-19 09:40:00,40.67,40.69,40.6,40.65,448286.0,36.1386,36.1563,36.0764,36.1208,448286.0
2020-06-19 09:50:00,40.65,40.67,40.58,40.6,784104.0,36.1208,36.1386,36.0586,36.0764,784104.0
2020-06-19 10:00:00,40.61,40.64,40.59,40.63,504499.0,36.0853,36.1119,36.0675,36.103,504499.0
2020-06-19 10:10:00,40.63,40.67,40.6,40.67,216343.0,36.103,36.1386,36.0764,36.1386,216343.0
2020-06-19 10:20:00,40.67,40.68,40.63,40.65,156019.0,36.1386,36.1475,36.103,36.1208,156019.0
2020-06-19 10:30:00,40.65,40.65,40.57,40.58,247615.0,36.1208,36.1208,36.0497,36.0586,247615.0
2020-06-19 10:40:00,40.58,40.59,40.53,40.57,358803.0,36.0586,36.0675,36.0142,36.0497,358803.0
2020-06-19 10:50:00,40.57,40.57,40.53,40.55,345774.0,36.0497,36.0497,36.0142,36.0319,345774.0
2020-06-19 11:00:00,40.55,40.58,40.54,40.55,390931.0,36.0319,36.0586,36.0231,36.0319,390931.0
2020-06-19 11:10:00,40.55,40.59,40.5,40.51,521968.0,36.0319,36.0675,35.9875,35.9964,521968.0
2020-06-19 11:20:00,40.5,40.57,40.46,40.55,519816.0,35.9875,36.0497,35.952,36.0319,519816.0
2020-06-19 11:30:00,40.56,40.57,40.49,40.51,422152.0,36.0408,36.0497,35.9786,35.9964,422152.0
2020-06-19 11:40:00,40.52,40.52,40.42,40.46,292081.0,36.0053,36.0053,35.9164,35.952,292081.0
2020-06-19 11:50:00,40.47,40.48,40.42,40.43,351443.0,35.9609,35.9697,35.9164,35.9253,351443.0
2020-06-19 12:00:00,40.43,40.43,40.31,40.32,334487.0,35.9253,35.9253,35.8187,35.8276,334487.0
2020-06-19 12:10:00,40.31,40.34,40.14,40.14,310716.0,35.8187,35.8453,35.6676,35.6676,310716.0
2020-06-19 12:20:00,40.14,40.25,40.11,40.25,387357.0,35.6676,35.7654,35.641,35.7654,387357.0
2020-06-19 12:30:00,40.24,40.31,40.23,40.26,801102.0,35.7565,35.8187,35.7476,35.7743,801102.0
2020-06-19 12:40:00,40.26,40.33,40.22,40.33,264629.0,35.7743,35.8365,35.7387,35.8365,264629.0
2020-06-19 12:50:00,40.33,40.38,40.33,40.37,429246.0,35.8365,35.8809,35.8365,35.872,429246.0
2020-06-19 13:00:00,40.37,40.37,40.29,40.3,342739.0,35.872,35.872,35.8009,35.8098,342739.0
2020-06-19 13:10:00,40.3,40.33,40.26,40.28,326605.0,35.8098,35.8365,35.7743,35.792,326605.0
2020-06-19 13:20:00,40.28,40.28,40.22,40.23,177769.0,35.792,35.792,35.7387,35.7476,177769.0
2020-06-19 13:30:00,40.23,40.29,40.22,40.28,536900.0,35.7476,35.8009,35.7387,35.792,536900.0
2020-06-19 13:40:00,40.28,40.33,40.25,40.29,234049.0,35.792,35.8365,35.7654,35.8009,234049.0
2020-06-19 13:50:00,40.29,40.32,40.27,40.28,216617.0,35.8009,35.8276,35.7831,35.792,216617.0
2020-06-19 14:00:00,40.28,40.33,40.27,40.32,649224.0,35.792,35.8365,35.7831,35.8276,649224.0
2020-06-19 14:10:00,40.31,40.33,40.27,40.27,463313.0,35.8187,35.8365,35.7831,35.7831,463313.0
2020-06-19 14:20:00,40.28,40.33,40.27,40.3,161291.0,35.792,35.8365,35.7831,35.8098,161291.0
2020-06-19 14:30:00,40.3,40.37,40.28,40.34,114187.0,35.8098,35.872,35.792,35.8453,114187.0
2020-06-19 14:40:00,40.35,40.37,40.32,40.35,341121.0,35.8542,35.872,35.8276,35.8542,341121.0
2020-06-19 14:50:00,40.35,40.39,40.33,40.37,220140.0,35.8542,35.8898,35.8365,35.872,220140.0
2020-06-19 15:00:00,40.37,40.38,40.35,40.37,256491.0,35.872,35.8809,35.8542,35.872,256491.0
2020-06-19 15:10:00,40.37,40.49,40.36,40.43,690631.0,35.872,35.9786,35.8631,35.9253,690631.0
2020-06-19 15:20:00,40.42,40.42,40.35,40.36,499052.0,35.9164,35.9164,35.8542,35.8631,499052.0
2020-06-19 15:30:00,40.36,40.37,40.29,40.3,476027.0,35.8631,35.872,35.8009,35.8098,476027.0
2020-06-19 15:40:00,40.3,40.34,40.27,40.3,904435.0,35.8098,35.8453,35.7831,35.8098,904435.0
2020-06-19 15:50:00,40.31,40.35,40.22,40.33,2358146.0,35.8187,35.8542,35.7387,35.8365,2358146.0
2020-06-22 09:30:00,40.18,40.28,40.14,40.19,639136.0,35.7032,35.792,35.6676,35.7121,639136.0
2020-06-22 09:40:00,40.18,40.3,40.17,40.26,713852.0,35.7032,35.8098,35.6943,35.7743,713852.0
2020-06-22 09:50:00,40.26,40.34,40.25,40.31,322376.0,35.7743,35.8453,35.7654,35.8187,322376.0
2020-06-22 10:00:00,40.31,40.39,40.29,40.39,298426.0,35.8187,35.8898,35.8009,35.8898,298426.0
2020-06-22 10:10:00,40.38,40.43,40.38,40.4,283925.0,35.8809,35.9253,35.8809,35.8987,283925.0
2020-06-22 10:20:00,40.4,40.47,40.4,40.41,239684.0,35.8987,35.9609,35.8987,35.9075,239684.0
2020-06-22 10:30:00,40.42,40.44,40.39,40.44,260942.0,35.9164,35.9342,35.8898,35.9342,260942.0
2020-06-22 10:40:00,40.44,40.47,40.42,40.45,919715.0,35.9342,35.9609,35.9164,35.9431,919715.0
2020-06-22 10:50:00,40.45,40.47,40.38,40.38,348278.0,35.9431,35.9609,35.8809,35.8809,348278.0
2020-06-22 11:00:00,40.37,40.44,40.36,40.43,182224.0,35.872,35.9342,35.8631,35.9253,182224.0
2020-06-22 11:10:00,40.43,40.48,40.42,40.46,193945.0,35.9253,35.9697,35.9164,35.952,193945.0
2020-06-22 11:20:00,40.46,40.49,40.44,40.47,467096.0,35.952,35.9786,35.9342,35.9609,467096.0
2020-06-22 11:30:00,40.47,40.48,40.41,40.47,427976.0,35.9609,35.9697,35.9075,35.9609,427976.0
2020-06-22 11:40:00,40.47,40.49,40.46,40.48,226196.0,35.9609,35.9786,35.952,35.9697,226196.0
2020-06-22 11:50:00,40.48,40.51,40.47,40.5,91948.0,35.9697,35.9964,35.9609,35.9875,91948.0
2020-06-22 12:00:00,40.5,40.56,40.49,40.54,113545.0,35.9875,36.0408,35.9786,36.0231,113545.0
2020-06-22 12:10:00,40.54,40.58,40.52,40.57,211967.0,36.0231,36.0586,36.0053,36.0497,211967.0
2020-06-22 12:20:00,40.57,40.58,40.52,40.54,141288.0,36.0497,36.0586,36.0053,36.0231,141288.0
2020-06-22 12:30:00,40.54,40.55,40.52,40.53,119482.0,36.0231,36.0319,36.0053,36.0142,119482.0
2020-06-22 12:40:00,40.53,40.6,40.53,40.6,181521.0,36.0142,36.0764,36.0142,36.0764,181521.0
2020-06-22 12:50:00,40.61,40.61,40.57,40.59,188871.0,36.0853,36.0853,36.0497,36.0675,188871.0
2020-06-22 13:00:00,40.59,40.61,40.57,40.6,177112.0,36.0675,36.0853,36.0497,36.0764,177112.0
2020-06-22 13:10:00,40.59,40.6,40.55,40.57,263048.0,36.0675,36.0764,36.0319,36.0497,263048.0
2020-06-22 13:20:00,40.57,40.59,40.56,40.57,94299.0,36.0497,36.0675,36.0408,36.0497,94299.0
2020-06-22 13:30:00,40.57,40.59,40.55,40.56,134548.0,36.0497,36.0675,36.0319,36.0408,134548.0
2020-06-22 13:40:00,40.57,40.6,40.55,40.59,145278.0,36.0497,36.0764,36.0319,36.0675,145278.0
2020-06-22 13:50:00,40.59,40.61,40.58,40.59,145602.0,36.0675,36.0853,36.0586,36.0675,145602.0
2020-06-22 14:00:00,40.59,40.59,40.53,40.59,125763.0,36.0675,36.0675,36.0142,36.0675,125763.0
2020-06-22 14:10:00,40.59,40.59,40.55,40.57,66254.0,36.0675,36.0675,36.0319,36.0497,66254.0
2020-06-22 14:20:00,40.56,40.59,40.54,40.57,80133.0,36.0408,36.0675,36.0231,36.0497,80133.0
2020-06-22 14:30:00,40.57,40.6,40.56,40.59,210934.0,36.0497,36.0764,36.0408,36.0675,210934.0
2020-06-22 14:40:00,40.59,40.61,40.57,40.59,199132.0,36.0675,36.0853,36.0497,36.0675,199132.0
2020-06-22 14:50:00,40.6,40.61,40.58,40.6,159100.0,36.0764,36.0853,36.0586,36.0764,159100.0
2020-06-22 15:00:00,40.61,40.62,40.59,40.61,347496.0,36.0853,36.0941,36.0675,36.0853,347496.0
2020-06-22 15:10:00,40.61,40.63,40.51,40.52,189282.0,36.0853,36.103,35.9964,36.0053,189282.0
2020-06-22 15:20:00,40.53,40.53,40.47,40.5,362156.0,36.0142,36.0142,35.9609,35.9875,362156.0
2020-06-22 15:30:00,40.5,40.54,40.49,40.53,429549.0,35.9875,36.0231,35.9786,36.0142,429549.0
2020-06-22 15:40:00,40.52,40.58,40.5,40.54,700965.0,36.0053,36.0586,35.9875,36.0231,700965.0
2020-06-22 15:50:00,40.54,40.62,40.53,40.61,1410008.0,36.0231,36.0941,36.0142,36.0853,1410008.0
2020-06-23 09:30:00,41.03,41.11,41.0,41.11,651155.0,36.4585,36.5295,36.4318,36.5295,651155.0
2020-06-23 09:40:00,41.11,41.12,41.07,41.08,277300.0,36.5295,36.5384,36.494,36.5029,277300.0
2020-06-23 09:50:00,41.08,41.11,41.04,41.09,426917.0,36.5029,36.5295,36.4673,36.5118,426917.0
2020-06-23 10:00:00,41.09,41.12,41.02,41.07,350186.0,36.5118,36.5384,36.4496,36.494,350186.0
2020-06-23 10:10:00,41.07,41.1,41.04,41.09,218615.0,36.494,36.5207,36.4673,36.5118,218615.0
2020-06-23 10:20:00,41.1,41.15,41.07,41.15,345575.0,36.5207,36.5651,36.494,36.5651,345575.0
2020-06-23 10:30:00,41.15,41.15,41.1,41.12,273875.0,36.5651,36.5651,36.5207,36.5384,273875.0
2020-06-23 10:40:00,41.13,41.15,41.03,41.05,199760.0,36.5473,36.5651,36.4585,36.4762,199760.0
2020-06-23 10:50:00,41.04,41.05,41.01,41.02,239409.0,36.4673,36.4762,36.4407,36.4496,239409.0
2020-06-23 11:00:00,41.02,41.07,40.99,41.05,48166.0,36.4496,36.494,36.4229,36.4762,48166.0
2020-06-23 11:10:00,41.05,41.08,41.03,41.07,84882.0,36.4762,36.5029,36.4585,36.494,84882.0
2020-06-23 11:20:00,41.07,41.09,41.06,41.08,115488.0,36.494,36.5118,36.4851,36.5029,115488.0
2020-06-23 11:30:00,41.08,41.09,41.05,41.05,106091.0,36.5029,36.5118,36.4762,36.4762,106091.0
2020-06-23 11:40:00,41.05,41.07,41.03,41.04,100122.0,36.4762,36.494,36.4585,36.4673,100122.0
2020-06-23 11:50:00,41.03,41.04,40.99,41.04,209724.0,36.4585,36.4673,36.4229,36.4673,209724.0
2020-06-23 12:00:00,41.04,41.07,41.03,41.06,88904.0,36.4673,36.494,36.4585,36.4851,88904.0
2020-06-23 12:10:00,41.06,41.08,41.04,41.07,192901.0,36.4851,36.5029,36.4673,36.494,192901.0
2020-06-23 12:20:00,41.06,41.08,41.04,41.07,76732.0,36.4851,36.5029,36.4673,36.494,76732.0
2020-06-23 12:30:00,41.07,41.07,41.04,41.06,48713.0,36.494,36.494,36.4673,36.4851,48713.0
2020-06-23 12:40:00,41.06,41.06,41.04,41.05,90895.0,36.4851,36.4851,36.4673,36.4762,90895.0
2020-06-23 12:50:00,41.05,41.06,41.02,41.03,85467.0,36.4762,36.4851,36.4496,36.4585,85467.0
2020-06-23 13:00:00,41.02,41.07,41.02,41.05,41061.0,36.4496,36.494,36.4496,36.4762,41061.0
2020-06-23 13:10:00,41.05,41.08,41.04,41.08,231403.0,36.4762,36.5029,36.4673,36.5029,231403.0
2020-06-23 13:20:00,41.07,41.09,41.06,41.06,33786.0,36.494,36.5118,36.4851,36.4851,33786.0
2020-06-23 13:30:00,41.07,41.07,41.05,41.06,57684.0,36.494,36.494,36.4762,36.4851,57684.0
2020-06-23 13:40:00,41.06,41.07,41.05,41.06,56830.0,36.4851,36.494,36.4762,36.4851,56830.0
2020-06-23 13:50:00,41.07,41.07,41.01,41.05,280991.0,36.494,36.494,36.4407,36.4762,280991.0
2020-06-23 14:00:00,41.05,41.05,40.98,41.01,82827.0,36.4762,36.4762,36.414,36.4407,82827.0
2020-06-23 14:10:00,41.01,41.01,40.96,40.97,71895.0,36.4407,36.4407,36.3963,36.4051,71895.0
2020-06-23 14:20:00,40.97,41.01,40.97,40.99,489873.0,36.4051,36.4407,36.4051,36.4229,489873.0
2020-06-23 14:30:00,40.99,41.0,40.98,40.99,143041.0,36.4229,36.4318,36.414,36.4229,143041.0
2020-06-23 14:40:00,40.99,41.0,40.96,40.98,242752.0,36.4229,36.4318,36.3963,36.414,242752.0
2020-06-23 14:50:00,40.98,41.0,40.95,40.96,345770.0,36.414,36.4318,36.3874,36.3963,345770.0
2020-06-23 15:00:00,40.96,40.96,40.91,40.95,165949.0,36.3963,36.3963,36.3518,36.3874,165949.0
2020-06-23 15:10:00,40.95,40.98,40.92,40.98,116012.0,36.3874,36.414,36.3607,36.414,116012.0
2020-06-23 15:20:00,40.98,40.98,40.92,40.93,229840.0,36.414,36.414,36.3607,36.3696,229840.0
2020-06-23 15:30:00,40.94,40.97,40.92,40.96,261467.0,36.3785,36.4051,36.3607,36.3963,261467.0
2020-06-23 15:40:00,40.95,40.95,40.92,40.95,406177.0,36.3874,36.3874,36.3607,36.3874,406177.0
2020-06-23 15:50:00,40.95,40.95,40.86,40.89,2194567.0,36.3874,36.3874,36.3074,36.3341,2194567.0
2020-06-24 09:30:00,40.69,40.78,40.68,40.77,291685.0,36.1563,36.2363,36.1475,36.2274,291685.0
2020-06-24 09:40:00,40.77,40.8,40.7,40.71,315048.0,36.2274,36.2541,36.1652,36.1741,315048.0
2020-06-24 09:50:00,40.71,40.72,40.58,40.59,297843.0,36.1741,36.183,36.0586,36.0675,297843.0
2020-06-24 10:00:00,40.59,40.6,40.51,40.57,489574.0,36.0675,36.0764,35.9964,36.0497,489574.0
2020-06-24 10:10:00,40.57,40.66,40.56,40.62,338386.0,36.0497,36.1297,36.0408,36.0941,338386.0
2020-06-24 10:20:00,40.62,40.67,40.61,40.66,329115.0,36.0941,36.1386,36.0853,36.1297,329115.0
2020-06-24 10:30:00,40.65,40.66,40.49,40.51,365502.0,36.1208,36.1297,35.9786,35.9964,365502.0
2020-06-24 10:40:00,40.51,40.55,40.49,40.53,229010.0,35.9964,36.0319,35.9786,36.0142,229010.0
2020-06-24 10:50:00,40.53,40.56,40.49,40.52,240401.0,36.0142,36.0408,35.9786,36.0053,240401.0
2020-06-24 11:00:00,40.52,40.58,40.47,40.48,889277.0,36.0053,36.0586,35.9609,35.9697,889277.0
2020-06-24 11:10:00,40.49,40.5,40.41,40.42,222210.0,35.9786,35.9875,35.9075,35.9164,222210.0
2020-06-24 11:20:00,40.43,40.43,40.34,40.37,488354.0,35.9253,35.9253,35.8453,35.872,488354.0
2020-06-24 11:30:00,40.37,40.39,40.25,40.26,473166.0,35.872,35.8898,35.7654,35.7743,473166.0
2020-06-24 11:40:00,40.26,40.29,40.2,40.21,1184240.0,35.7743,35.8009,35.7209,35.7298,1184240.0
2020-06-24 11:50:00,40.21,40.27,40.18,40.26,457219.0,35.7298,35.7831,35.7032,35.7743,457219.0
2020-06-24 12:00:00,40.26,40.3,40.23,40.24,897169.0,35.7743,35.8098,35.7476,35.7565,897169.0
2020-06-24 12:10:00,40.24,40.34,40.24,40.33,522618.0,35.7565,35.8453,35.7565,35.8365,522618.0
2020-06-24 12:20:00,40.33,40.37,40.3,40.32,536656.0,35.8365,35.872,35.8098,35.8276,536656.0
2020-06-24 12:30:00,40.32,40.32,40.27,40.29,292948.0,35.8276,35.8276,35.7831,35.8009,292948.0
2020-06-24 12:40:00,40.29,40.37,40.29,40.34,223930.0,35.8009,35.872,35.8009,35.8453,223930.0
2020-06-24 12:50:00,40.34,40.42,40.32,40.41,382807.0,35.8453,35.9164,35.8276,35.9075,382807.0
2020-06-24 13:00:00,40.41,40.43,40.37,40.39,195146.0,35.9075,35.9253,35.872,35.8898,195146.0
2020-06-24 13:10:00,40.39,40.45,40.37,40.44,159070.0,35.8898,35.9431,35.872,35.9342,159070.0
2020-06-24 13:20:00,40.43,40.43,40.35,40.36,164606.0,35.9253,35.9253,35.8542,35.8631,164606.0
2020-06-24 13:30:00,40.35,40.36,40.32,40.34,89359.0,35.8542,35.8631,35.8276,35.8453,89359.0
2020-06-24 13:40:00,40.34,40.35,40.31,40.35,106749.0,35.8453,35.8542,35.8187,35.8542,106749.0
2020-06-24 13:50:00,40.34,40.36,40.33,40.36,88835.0,35.8453,35.8631,35.8365,35.8631,88835.0
2020-06-24 14:00:00,40.36,40.38,40.28,40.38,150080.0,35.8631,35.8809,35.792,35.8809,150080.0
2020-06-24 14:10:00,40.38,40.4,40.35,40.37,295632.0,35.8809,35.8987,35.8542,35.872,295632.0
2020-06-24 14:20:00,40.37,40.4,40.35,40.39,67476.0,35.872,35.8987,35.8542,35.8898,67476.0
2020-06-24 14:30:00,40.39,40.43,40.37,40.41,144594.0,35.8898,35.9253,35.872,35.9075,144594.0
2020-06-24 14:40:00,40.4,40.43,40.38,40.39,131743.0,35.8987,35.9253,35.8809,35.8898,131743.0
2020-06-24 14:50:00,40.39,40.4,40.35,40.36,264567.0,35.8898,35.8987,35.8542,35.8631,264567.0
2020-06-24 15:00:00,40.36,40.41,40.36,40.37,219092.0,35.8631,35.9075,35.8631,35.872,219092.0
2020-06-24 15:10:00,40.37,40.46,40.36,40.46,423771.0,35.872,35.952,35.8631,35.952,423771.0
2020-06-24 15:20:00,40.45,40.46,40.41,40.43,285932.0,35.9431,35.952,35.9075,35.9253,285932.0
2020-06-24 15:30:00,40.43,40.47,40.42,40.46,357141.0,35.9253,35.9609,35.9164,35.952,357141.0
2020-06-24 15:40:00,40.46,40.56,40.46,40.52,713915.0,35.952,36.0408,35.952,36.0053,713915.0
2020-06-24 15:50:00,40.52,40.52,40.43,40.51,1354244.0,36.0053,36.0053,35.9253,35.9964,1354244.0
2020-06-25 09:30:00,40.26,40.44,40.26,40.37,497482.0,35.7743,35.9342,35.7743,35.872,497482.0
2020-06-25 09:40:00,40.38,40.38,40.24,40.29,370117.0,35.8809,35.8809,35.7565,35.8009,370117.0
2020-06-25 09:50:00,40.29,40.43,40.27,40.43,315909.0,35.8009,35.9253,35.7831,35.9253,315909.0
2020-06-25 10:00:00,40.43,40.5,40.4,40.48,418952.0,35.9253,35.9875,35.8987,35.9697,418952.0
2020-06-25 10:10:00,40.48,40.57,40.46,40.53,435663.0,35.9697,36.0497,35.952,36.0142,435663.0
2020-06-25 10:20:00,40.53,40.62,40.51,40.59,408583.0,36.0142,36.0941,35.9964,36.0675,408583.0
2020-06-25 10:30:00,40.59,40.66,40.59,40.6,338372.0,36.0675,36.1297,36.0675,36.0764,338372.0
2020-06-25 10:40:00,40.6,40.62,40.51,40.53,196345.0,36.0764,36.0941,35.9964,36.0142,196345.0
2020-06-25 10:50:00,40.52,40.55,40.46,40.48,182648.0,36.0053,36.0319,35.952,35.9697,182648.0
2020-06-25 11:00:00,40.47,40.47,40.39,40.41,227064.0,35.9609,35.9609,35.8898,35.9075,227064.0
2020-06-25 11:10:00,40.41,40.46,40.36,40.45,335035.0,35.9075,35.952,35.8631,35.9431,335035.0
2020-06-25 11:20:00,40.45,40.45,40.38,40.41,242216.0,35.9431,35.9431,35.8809,35.9075,242216.0
2020-06-25 11:30:00,40.41,40.42,40.29,40.32,717506.0,35.9075,35.9164,35.8009,35.8276,717506.0
2020-06-25 11:40:00,40.32,40.39,40.31,40.37,232421.0,35.8276,35.8898,35.8187,35.872,232421.0
2020-06-25 11:50:00,40.37,40.39,40.35,40.37,155857.0,35.872,35.8898,35.8542,35.872,155857.0
2020-06-25 12:00:00,40.37,40.43,40.36,40.42,329815.0,35.872,35.9253,35.8631,35.9164,329815.0
2020-06-25 12:10:00,40.41,40.44,40.4,40.42,188867.0,35.9075,35.9342,35.8987,35.9164,188867.0
2020-06-25 12:20:00,40.42,40.44,40.4,40.41,123612.0,35.9164,35.9342,35.8987,35.9075,123612.0
2020-06-25 12:30:00,40.41,40.45,40.35,40.44,322659.0,35.9075,35.9431,35.8542,35.9342,322659.0
2020-06-25 12:40:00,40.43,40.49,40.43,40.46,165654.0,35.9253,35.9786,35.9253,35.952,165654.0
2020-06-25 12:50:00,40.46,40.47,40.42,40.43,63401.0,35.952,35.9609,35.9164,35.9253,63401.0
2020-06-25 13:00:00,40.43,40.43,40.31,40.34,309750.0,35.9253,35.9253,35.8187,35.8453,309750.0
2020-06-25 13:10:00,40.34,40.38,40.31,40.37,98649.0,35.8453,35.8809,35.8187,35.872,98649.0
2020-06-25 13:20:00,40.37,40.39,40.32,40.36,80239.0,35.872,35.8898,35.8276,35.8631,80239.0
2020-06-25 13:30:00,40.35,40.36,40.28,40.35,137700.0,35.8542,35.8631,35.792,35.8542,137700.0
2020-06-25 13:40:00,40.35,40.37,40.33,40.36,61200.0,35.8542,35.872,35.8365,35.8631,61200.0
2020-06-25 13:50:00,40.36,40.36,40.32,40.34,53073.0,35.8631,35.8631,35.8276,35.8453,53073.0
2020-06-25 14:00:00,40.34,40.34,40.29,40.3,59792.0,35.8453,35.8453,35.8009,35.8098,59792.0
2020-06-25 14:10:00,40.31,40.35,40.3,40.33,93437.0,35.8187,35.8542,35.8098,35.8365,93437.0
2020-06-25 14:20:00,40.33,40.33,40.28,40.32,90797.0,35.8365,35.8365,35.792,35.8276,90797.0
2020-06-25 14:30:00,40.32,40.32,40.27,40.32,86788.0,35.8276,35.8276,35.7831,35.8276,86788.0
2020-06-25 14:40:00,40.31,40.36,40.31,40.35,140015.0,35.8187,35.8631,35.8187,35.8542,140015.0
2020-06-25 14:50:00,40.35,40.4,40.34,40.38,63913.0,35.8542,35.8987,35.8453,35.8809,63913.0
2020-06-25 15:00:00,40.38,40.47,40.36,40.45,212109.0,35.8809,35.9609,35.8631,35.9431,212109.0
2020-06-25 15:10:00,40.44,40.49,40.42,40.47,104160.0,35.9342,35.9786,35.9164,35.9609,104160.0
2020-06-25 15:20:00,40.46,40.5,40.46,40.46,211182.0,35.952,35.9875,35.952,35.952,211182.0
2020-06-25 15:30:00,40.46,40.48,40.43,40.47,241895.0,35.952,35.9697,35.9253,35.9609,241895.0
2020-06-25 15:40:00,40.47,40.51,40.47,40.51,947232.0,35.9609,35.9964,35.9609,35.9964,947232.0
2020-06-25 15:50:00,40.51,40.59,40.51,40.56,1958450.0,35.9964,36.0675,35.9964,36.0408,1958450.0
2020-06-26 09:30:00,40.38,40.41,40.31,40.35,451458.0,35.8809,35.9075,35.8187,35.8542,451458.0
2020-06-26 09:40:00,40.34,40.34,40.24,40.31,186798.0,35.8453,35.8453,35.7565,35.8187,186798.0
2020-06-26 09:50:00,40.31,40.33,40.25,40.31,209479.0,35.8187,35.8365,35.7654,35.8187,209479.0
2020-06-26 10:00:00,40.31,40.32,40.22,40.24,165429.0,35.8187,35.8276,35.7387,35.7565,165429.0
2020-06-26 10:10:00,40.24,40.24,40.19,40.21,431381.0,35.7565,35.7565,35.7121,35.7298,431381.0
2020-06-26 10:20:00,40.22,40.22,40.13,40.16,396186.0,35.7387,35.7387,35.6587,35.6854,396186.0
2020-06-26 10:30:00,40.16,40.19,40.07,40.08,486795.0,35.6854,35.7121,35.6054,35.6143,486795.0
2020-06-26 10:40:00,40.08,40.13,40.05,40.08,408072.0,35.6143,35.6587,35.5877,35.6143,408072.0
2020-06-26 10:50:00,40.09,40.15,40.01,40.11,787926.0,35.6232,35.6765,35.5521,35.641,787926.0
2020-06-26 11:00:00,40.11,40.17,40.1,40.16,303748.0,35.641,35.6943,35.6321,35.6854,303748.0
2020-06-26 11:10:00,40.16,40.17,40.11,40.11,257706.0,35.6854,35.6943,35.641,35.641,257706.0
2020-06-26 11:20:00,40.12,40.17,40.11,40.16,280465.0,35.6499,35.6943,35.641,35.6854,280465.0
2020-06-26 11:30:00,40.16,40.22,40.12,40.21,353414.0,35.6854,35.7387,35.6499,35.7298,353414.0
2020-06-26 11:40:00,40.21,40.24,40.17,40.24,176679.0,35.7298,35.7565,35.6943,35.7565,176679.0
2020-06-26 11:50:00,40.23,40.27,40.2,40.23,150603.0,35.7476,35.7831,35.7209,35.7476,150603.0
2020-06-26 12:00:00,40.23,40.24,40.17,40.17,135223.0,35.7476,35.7565,35.6943,35.6943,135223.0
2020-06-26 12:10:00,40.18,40.2,40.11,40.12,224009.0,35.7032,35.7209,35.641,35.6499,224009.0
2020-06-26 12:20:00,40.13,40.2,40.09,40.18,231538.0,35.6587,35.7209,35.6232,35.7032,231538.0
2020-06-26 12:30:00,40.18,40.2,40.15,40.2,89012.0,35.7032,35.7209,35.6765,35.7209,89012.0
2020-06-26 12:40:00,40.2,40.2,40.13,40.17,172210.0,35.7209,35.7209,35.6587,35.6943,172210.0
2020-06-26 12:50:00,40.16,40.2,40.15,40.2,185793.0,35.6854,35.7209,35.6765,35.7209,185793.0
2020-06-26 13:00:00,40.19,40.25,40.18,40.23,139690.0,35.7121,35.7654,35.7032,35.7476,139690.0
2020-06-26 13:10:00,40.23,40.24,40.19,40.21,53201.0,35.7476,35.7565,35.7121,35.7298,53201.0
2020-06-26 13:20:00,40.21,40.23,40.2,40.23,95930.0,35.7298,35.7476,35.7209,35.7476,95930.0
2020-06-26 13:30:00,40.23,40.26,40.21,40.24,82895.0,35.7476,35.7743,35.7298,35.7565,82895.0
2020-06-26 13:40:00,40.24,40.25,40.21,40.23,65059.0,35.7565,35.7654,35.7298,35.7476,65059.0
2020-06-26 13:50:00,40.23,40.24,40.2,40.2,28091.0,35.7476,35.7565,35.7209,35.7209,28091.0
2020-06-26 14:00:00,40.2,40.22,40.18,40.21,77301.0,35.7209,35.7387,35.7032,35.7298,77301.0
2020-06-26 14:10:00,40.21,40.23,40.18,40.19,57232.0,35.7298,35.7476,35.7032,35.7121,57232.0
2020-06-26 14:20:00,40.19,40.22,40.16,40.18,96652.0,35.7121,35.7387,35.6854,35.7032,96652.0
2020-06-26 14:30:00,40.19,40.2,40.13,40.15,253419.0,35.7121,35.7209,35.6587,35.6765,253419.0
2020-06-26 14:40:00,40.15,40.17,40.12,40.14,147645.0,35.6765,35.6943,35.6499,35.6676,147645.0
2020-06-26 14:50:00,40.14,40.18,40.13,40.16,151221.0,35.6676,35.7032,35.6587,35.6854,151221.0
2020-06-26 15:00:00,40.16,40.19,40.12,40.13,360703.0,35.6854,35.7121,35.6499,35.6587,360703.0
2020-06-26 15:10:00,40.14,40.15,40.08,40.09,321410.0,35.6676,35.6765,35.6143,35.6232,321410.0
2020-06-26 15:20:00,40.09,40.15,40.07,40.13,359402.0,35.6232,35.6765,35.6054,35.6587,359402.0
2020-06-26 15:30:00,40.13,40.13,40.07,40.08,331778.0,35.6587,35.6587,35.6054,35.6143,331778.0
2020-06-26 15:40:00,40.08,40.2,40.07,40.17,1084112.0,35.6143,35.7209,35.6054,35.6943,1084112.0
2020-06-26 15:50:00,40.17,40.22,40.14,40.21,1904074.0,35.6943,35.7387,35.6676,35.7298,1904074.0
2020-06-29 09:30:00,39.95,40.0,39.81,39.82,533347.0,35.4988,35.5432,35.3744,35.3833,533347.0
2020-06-29 09:40:00,39.82,39.88,39.8,39.86,583542.0,35.3833,35.4366,35.3655,35.4188,583542.0
2020-06-29 09:50:00,39.85,39.92,39.81,39.9,731733.0,35.4099,35.4721,35.3744,35.4544,731733.0
2020-06-29 10:00:00,39.91,39.92,39.88,39.9,324513.0,35.4633,35.4721,35.4366,35.4544,324513.0
2020-06-29 10:10:00,39.9,40.04,39.87,40.02,375070.0,35.4544,35.5788,35.4277,35.561,375070.0
2020-06-29 10:20:00,40.02,40.04,39.99,40.0,127693.0,35.561,35.5788,35.5343,35.5432,127693.0
2020-06-29 10:30:00,40.0,40.08,40.0,40.07,413039.0,35.5432,35.6143,35.5432,35.6054,413039.0
2020-06-29 10:40:00,40.07,40.07,40.03,40.06,284825.0,35.6054,35.6054,35.5699,35.5965,284825.0
2020-06-29 10:50:00,40.06,40.09,40.0,40.0,312447.0,35.5965,35.6232,35.5432,35.5432,312447.0
2020-06-29 11:00:00,40.0,40.02,39.96,39.98,564950.0,35.5432,35.561,35.5077,35.5255,564950.0
2020-06-29 11:10:00,39.97,39.99,39.94,39.98,285915.0,35.5166,35.5343,35.4899,35.5255,285915.0
2020-06-29 11:20:00,39.98,40.07,39.98,40.05,336806.0,35.5255,35.6054,35.5255,35.5877,336806.0
2020-06-29 11:30:00,40.06,40.07,40.03,40.05,153826.0,35.5965,35.6054,35.5699,35.5877,153826.0
2020-06-29 11:40:00,40.05,40.08,40.03,40.05,239854.0,35.5877,35.6143,35.5699,35.5877,239854.0
2020-06-29 11:50:00,40.05,40.06,40.01,40.03,223268.0,35.5877,35.5965,35.5521,35.5699,223268.0
2020-06-29 12:00:00,40.03,40.06,40.02,40.05,155339.0,35.5699,35.5965,35.561,35.5877,155339.0
2020-06-29 12:10:00,40.05,40.1,40.05,40.09,150064.0,35.5877,35.6321,35.5877,35.6232,150064.0
2020-06-29 12:20:00,40.09,40.11,40.08,40.09,212567.0,35.6232,35.641,35.6143,35.6232,212567.0
2020-06-29 12:30:00,40.09,40.11,40.08,40.1,98104.0,35.6232,35.641,35.6143,35.6321,98104.0
2020-06-29 12:40:00,40.09,40.1,40.08,40.09,94973.0,35.6232,35.6321,35.6143,35.6232,94973.0
2020-06-29 12:50:00,40.1,40.1,40.06,40.07,136510.0,35.6321,35.6321,35.5965,35.6054,136510.0
2020-06-29 13:00:00,40.08,40.08,40.05,40.06,177756.0,35.6143,35.6143,35.5877,35.5965,177756.0
2020-06-29 13:10:00,40.07,40.09,40.06,40.08,70498.0,35.6054,35.6232,35.5965,35.6143,70498.0
2020-06-29 13:20:00,40.08,40.09,40.07,40.09,68629.0,35.6143,35.6232,35.6054,35.6232,68629.0
2020-06-29 13:30:00,40.09,40.11,40.07,40.11,110572.0,35.6232,35.641,35.6054,35.641,110572.0
2020-06-29 13:40:00,40.11,40.11,40.08,40.09,78855.0,35.641,35.641,35.6143,35.6232,78855.0
2020-06-29 13:50:00,40.09,40.09,40.06,40.07,134333.0,35.6232,35.6232,35.5965,35.6054,134333.0
2020-06-29 14:00:00,40.06,40.08,40.03,40.04,216975.0,35.5965,35.6143,35.5699,35.5788,216975.0
2020-06-29 14:10:00,40.04,40.08,40.03,40.05,183424.0,35.5788,35.6143,35.5699,35.5877,183424.0
2020-06-29 14:20:00,40.05,40.06,40.02,40.02,226332.0,35.5877,35.5965,35.561,35.561,226332.0
2020-06-29 14:30:00,40.03,40.04,40.02,40.03,223864.0,35.5699,35.5788,35.561,35.5699,223864.0
2020-06-29 14:40:00,40.03,40.04,40.0,40.02,221056.0,35.5699,35.5788,35.5432,35.561,221056.0
2020-06-29 14:50:00,40.02,40.05,40.01,40.03,261971.0,35.561,35.5877,35.5521,35.5699,261971.0
2020-06-29 15:00:00,40.04,40.04,40.0,40.01,101672.0,35.5788,35.5788,35.5432,35.5521,101672.0
2020-06-29 15:10:00,40.01,40.02,39.99,40.01,220289.0,35.5521,35.561,35.5343,35.5521,220289.0
2020-06-29 15:20:00,40.01,40.03,40.01,40.02,149318.0,35.5521,35.5699,35.5521,35.561,149318.0
2020-06-29 15:30:00,40.02,40.06,40.02,40.05,330786.0,35.561,35.5965,35.561,35.5877,330786.0
2020-06-29 15:40:00,40.05,40.06,39.98,39.98,586515.0,35.5877,35.5965,35.5255,35.5255,586515.0
2020-06-29 15:50:00,39.99,40.07,39.97,40.07,1306304.0,35.5343,35.6054,35.5166,35.6054,1306304.0
2020-06-30 09:30:00,39.85,39.88,39.76,39.78,440600.0,35.4099,35.4366,35.33,35.3477,440600.0
2020-06-30 09:40:00,39.78,39.79,39.72,39.75,605983.0,35.3477,35.3566,35.2944,35.3211,605983.0
2020-06-30 09:50:00,39.75,39.81,39.72,39.79,197935.0,35.3211,35.3744,35.2944,35.3566,197935.0
2020-06-30 10:00:00,39.79,39.84,39.78,39.82,428292.0,35.3566,35.4011,35.3477,35.3833,428292.0
2020-06-30 10:10:00,39.82,39.82,39.77,39.77,230444.0,35.3833,35.3833,35.3389,35.3389,230444.0
2020-06-30 10:20:00,39.78,39.81,39.74,39.77,265772.0,35.3477,35.3744,35.3122,35.3389,265772.0
2020-06-30 10:30:00,39.77,39.79,39.72,39.73,351164.0,35.3389,35.3566,35.2944,35.3033,351164.0
2020-06-30 10:40:00,39.73,39.8,39.72,39.79,284202.0,35.3033,35.3655,35.2944,35.3566,284202.0
2020-06-30 10:50:00,39.8,39.86,39.79,39.82,229323.0,35.3655,35.4188,35.3566,35.3833,229323.0
2020-06-30 11:00:00,39.83,39.85,39.81,39.84,271657.0,35.3922,35.4099,35.3744,35.4011,271657.0
2020-06-30 11:10:00,39.85,39.89,39.82,39.89,406141.0,35.4099,35.4455,35.3833,35.4455,406141.0
2020-06-30 11:20:00,39.88,39.92,39.87,39.88,203069.0,35.4366,35.4721,35.4277,35.4366,203069.0
2020-06-30 11:30:00,39.88,39.88,39.83,39.84,139305.0,35.4366,35.4366,35.3922,35.4011,139305.0
2020-06-30 11:40:00,39.84,39.86,39.82,39.83,140769.0,35.4011,35.4188,35.3833,35.3922,140769.0
2020-06-30 11:50:00,39.83,39.83,39.8,39.82,119465.0,35.3922,35.3922,35.3655,35.3833,119465.0
2020-06-30 12:00:00,39.82,39.83,39.78,39.83,112120.0,35.3833,35.3922,35.3477,35.3922,112120.0
2020-06-30 12:10:00,39.83,39.85,39.82,39.84,154648.0,35.3922,35.4099,35.3833,35.4011,154648.0
2020-06-30 12:20:00,39.84,39.84,39.82,39.84,146225.0,35.4011,35.4011,35.3833,35.4011,146225.0
2020-06-30 12:30:00,39.83,39.85,39.73,39.74,839906.0,35.3922,35.4099,35.3033,35.3122,839906.0
2020-06-30 12:40:00,39.75,39.75,39.69,39.71,174269.0,35.3211,35.3211,35.2678,35.2855,174269.0
2020-06-30 12:50:00,39.71,39.71,39.68,39.69,146875.0,35.2855,35.2855,35.2589,35.2678,146875.0
2020-06-30 13:00:00,39.69,39.71,39.65,39.66,261157.0,35.2678,35.2855,35.2322,35.2411,261157.0
2020-06-30 13:10:00,39.66,39.68,39.64,39.65,202724.0,35.2411,35.2589,35.2233,35.2322,202724.0
2020-06-30 13:20:00,39.65,39.68,39.64,39.66,247681.0,35.2322,35.2589,35.2233,35.2411,247681.0
2020-06-30 13:30:00,39.66,39.68,39.64,39.66,176647.0,35.2411,35.2589,35.2233,35.2411,176647.0
2020-06-30 13:40:00,39.66,39.69,39.64,39.69,461888.0,35.2411,35.2678,35.2233,35.2678,461888.0
2020-06-30 13:50:00,39.69,39.69,39.65,39.68,223249.0,35.2678,35.2678,35.2322,35.2589,223249.0
2020-06-30 14:00:00,39.68,39.68,39.64,39.66,246877.0,35.2589,35.2589,35.2233,35.2411,246877.0
2020-06-30 14:10:00,39.66,39.68,39.64,39.66,106027.0,35.2411,35.2589,35.2233,35.2411,106027.0
2020-06-30 14:20:00,39.65,39.66,39.64,39.66,193607.0,35.2322,35.2411,35.2233,35.2411,193607.0
2020-06-30 14:30:00,39.66,39.66,39.62,39.64,174919.0,35.2411,35.2411,35.2056,35.2233,174919.0
2020-06-30 14:40:00,39.64,39.66,39.62,39.63,308296.0,35.2233,35.2411,35.2056,35.2144,308296.0
2020-06-30 14:50:00,39.63,39.63,39.59,39.62,589937.0,35.2144,35.2144,35.1789,35.2056,589937.0
2020-06-30 15:00:00,39.62,39.63,39.52,39.52,313137.0,35.2056,35.2144,35.1167,35.1167,313137.0
2020-06-30 15:10:00,39.52,39.54,39.48,39.52,566635.0,35.1167,35.1345,35.0812,35.1167,566635.0
2020-06-30 15:20:00,39.52,39.58,39.51,39.58,521944.0,35.1167,35.17,35.1078,35.17,521944.0
2020-06-30 15:30:00,39.58,39.65,39.56,39.65,912647.0,35.17,35.2322,35.1522,35.2322,912647.0
2020-06-30 15:40:00,39.65,39.7,39.65,39.68,849793.0,35.2322,35.2766,35.2322,35.2589,849793.0
2020-06-30 15:50:00,39.68,39.78,39.67,39.67,3441289.0,35.2589,35.3477,35.25,35.25,3441289.0
2020-07-01 09:30:00,39.98,40.17,39.97,40.16,1876200.0,35.5255,35.6943,35.5166,35.6854,1876200.0
2020-07-01 09:40:00,40.16,40.46,40.16,40.32,2118192.0,35.6854,35.952,35.6854,35.8276,2118192.0
2020-07-01 09:50:00,40.31,40.35,40.21,40.25,851457.0,35.8187,35.8542,35.7298,35.7654,851457.0
2020-07-01 10:00:00,40.27,40.33,40.17,40.28,878150.0,35.7831,35.8365,35.6943,35.792,878150.0
2020-07-01 10:10:00,40.28,40.34,40.28,40.31,572914.0,35.792,35.8453,35.792,35.8187,572914.0
2020-07-01 10:20:00,40.31,40.33,40.21,40.23,426482.0,35.8187,35.8365,35.7298,35.7476,426482.0
2020-07-01 10:30:00,40.23,40.25,40.14,40.16,485343.0,35.7476,35.7654,35.6676,35.6854,485343.0
2020-07-01 10:40:00,40.17,40.19,40.06,40.07,902255.0,35.6943,35.7121,35.5965,35.6054,902255.0
2020-07-01 10:50:00,40.07,40.08,40.0,40.08,842288.0,35.6054,35.6143,35.5432,35.6143,842288.0
2020-07-01 11:00:00,40.09,40.09,40.04,40.05,380354.0,35.6232,35.6232,35.5788,35.5877,380354.0
2020-07-01 11:10:00,40.05,40.07,39.97,40.0,586958.0,35.5877,35.6054,35.5166,35.5432,586958.0
2020-07-01 11:20:00,40.0,40.03,39.97,39.99,308650.0,35.5432,35.5699,35.5166,35.5343,308650.0
2020-07-01 11:30:00,39.99,40.0,39.96,39.98,222626.0,35.5343,35.5432,35.5077,35.5255,222626.0
2020-07-01 11:40:00,39.99,40.08,39.99,40.08,236067.0,35.5343,35.6143,35.5343,35.6143,236067.0
2020-07-01 11:50:00,40.08,40.13,40.05,40.12,276176.0,35.6143,35.6587,35.5877,35.6499,276176.0
2020-07-01 12:00:00,40.12,40.15,40.1,40.14,120064.0,35.6499,35.6765,35.6321,35.6676,120064.0
2020-07-01 12:10:00,40.14,40.16,40.13,40.15,104431.0,35.6676,35.6854,35.6587,35.6765,104431.0
2020-07-01 12:20:00,40.15,40.18,40.14,40.17,165126.0,35.6765,35.7032,35.6676,35.6943,165126.0
2020-07-01 12:30:00,40.17,40.21,40.15,40.19,189906.0,35.6943,35.7298,35.6765,35.7121,189906.0
2020-07-01 12:40:00,40.19,40.2,39.97,40.14,1271605.0,35.7121,35.7209,35.5166,35.6676,1271605.0
2020-07-01 12:50:00,40.14,40.14,40.05,40.06,479218.0,35.6676,35.6676,35.5877,35.5965,479218.0
2020-07-01 13:00:00,40.07,40.11,40.06,40.1,494261.0,35.6054,35.641,35.5965,35.6321,494261.0
2020-07-01 13:10:00,40.1,40.12,40.07,40.08,189676.0,35.6321,35.6499,35.6054,35.6143,189676.0
2020-07-01 13:20:00,40.08,40.12,40.07,40.1,348359.0,35.6143,35.6499,35.6054,35.6321,348359.0
2020-07-01 13:30:00,40.1,40.11,40.08,40.11,52103.0,35.6321,35.641,35.6143,35.641,52103.0
2020-07-01 13:40:00,40.11,40.11,40.01,40.03,203053.0,35.641,35.641,35.5521,35.5699,203053.0
2020-07-01 13:50:00,40.03,40.05,40.01,40.02,374527.0,35.5699,35.5877,35.5521,35.561,374527.0
2020-07-01 14:00:00,40.03,40.06,39.98,40.04,133676.0,35.5699,35.5965,35.5255,35.5788,133676.0
2020-07-01 14:10:00,40.04,40.09,40.02,40.09,211308.0,35.5788,35.6232,35.561,35.6232,211308.0
2020-07-01 14:20:00,40.09,40.09,40.04,40.08,130887.0,35.6232,35.6232,35.5788,35.6143,130887.0
2020-07-01 14:30:00,40.08,40.09,39.99,39.99,185060.0,35.6143,35.6232,35.5343,35.5343,185060.0
2020-07-01 14:40:00,39.99,40.05,39.96,40.05,364995.0,35.5343,35.5877,35.5077,35.5877,364995.0
2020-07-01 14:50:00,40.05,40.09,40.04,40.06,159333.0,35.5877,35.6232,35.5788,35.5965,159333.0
2020-07-01 15:00:00,40.06,40.12,40.05,40.11,467502.0,35.5965,35.6499,35.5877,35.641,467502.0
2020-07-01 15:10:00,40.11,40.14,40.09,40.13,354408.0,35.641,35.6676,35.6232,35.6587,354408.0
2020-07-01 15:20:00,40.13,40.16,40.11,40.15,201411.0,35.6587,35.6854,35.641,35.6765,201411.0
2020-07-01 15:30:00,40.15,40.19,40.13,40.19,361392.0,35.6765,35.7121,35.6587,35.7121,361392.0
2020-07-01 15:40:00,40.19,40.22,40.18,40.2,800371.0,35.7121,35.7387,35.7032,35.7209,800371.0
2020-07-01 15:50:00,40.2,40.22,40.07,40.15,2529489.0,35.7209,35.7387,35.6054,35.6765,2529489.0
2020-07-02 09:30:00,41.37,41.49,41.36,41.46,2575300.0,36.7606,36.8672,36.7517,36.8406,2575300.0
2020-07-02 09:40:00,41.46,41.59,41.45,41.59,1573266.0,36.8406,36.9561,36.8317,36.9561,1573266.0
2020-07-02 09:50:00,41.59,41.63,41.55,41.59,1356860.0,36.9561,36.9916,36.9205,36.9561,1356860.0
2020-07-02 10:00:00,41.59,41.62,41.55,41.6,1132118.0,36.9561,36.9827,36.9205,36.965,1132118.0
2020-07-02 10:10:00,41.6,41.65,41.54,41.61,862853.0,36.965,37.0094,36.9116,36.9738,862853.0
2020-07-02 10:20:00,41.61,41.64,41.36,41.36,788749.0,36.9738,37.0005,36.7517,36.7517,788749.0
2020-07-02 10:30:00,41.36,41.41,41.29,41.4,1274114.0,36.7517,36.7961,36.6895,36.7872,1274114.0
2020-07-02 10:40:00,41.4,41.45,41.37,41.38,508096.0,36.7872,36.8317,36.7606,36.7695,508096.0
2020-07-02 10:50:00,41.38,41.42,41.28,41.34,444934.0,36.7695,36.805,36.6806,36.7339,444934.0
2020-07-02 11:00:00,41.34,41.38,41.29,41.34,534344.0,36.7339,36.7695,36.6895,36.7339,534344.0
2020-07-02 11:10:00,41.34,41.38,41.27,41.38,254511.0,36.7339,36.7695,36.6717,36.7695,254511.0
2020-07-02 11:20:00,41.38,41.4,41.33,41.36,290612.0,36.7695,36.7872,36.725,36.7517,290612.0
2020-07-02 11:30:00,41.36,41.41,41.34,41.34,344718.0,36.7517,36.7961,36.7339,36.7339,344718.0
2020-07-02 11:40:00,41.34,41.39,41.33,41.38,390340.0,36.7339,36.7784,36.725,36.7695,390340.0
2020-07-02 11:50:00,41.39,41.39,41.35,41.39,282467.0,36.7784,36.7784,36.7428,36.7784,282467.0
2020-07-02 12:00:00,41.39,41.42,41.35,41.41,270842.0,36.7784,36.805,36.7428,36.7961,270842.0
2020-07-02 12:10:00,41.41,41.42,41.36,41.41,290021.0,36.7961,36.805,36.7517,36.7961,290021.0
2020-07-02 12:20:00,41.41,41.41,41.38,41.41,253893.0,36.7961,36.7961,36.7695,36.7961,253893.0
2020-07-02 12:30:00,41.4,41.4,41.37,41.4,295019.0,36.7872,36.7872,36.7606,36.7872,295019.0
2020-07-02 12:40:00,41.39,41.39,41.37,41.39,216694.0,36.7784,36.7784,36.7606,36.7784,216694.0
2020-07-02 12:50:00,41.39,41.39,41.37,41.39,305273.0,36.7784,36.7784,36.7606,36.7784,305273.0
2020-07-02 13:00:00,41.39,41.43,41.38,41.42,176824.0,36.7784,36.8139,36.7695,36.805,176824.0
2020-07-02 13:10:00,41.43,41.43,41.4,41.42,224774.0,36.8139,36.8139,36.7872,36.805,224774.0
2020-07-02 13:20:00,41.42,41.47,41.42,41.46,398036.0,36.805,36.8494,36.805,36.8406,398036.0
2020-07-02 13:30:00,41.45,41.49,41.45,41.48,299636.0,36.8317,36.8672,36.8317,36.8583,299636.0
2020-07-02 13:40:00,41.48,41.5,41.47,41.49,214657.0,36.8583,36.8761,36.8494,36.8672,214657.0
2020-07-02 13:50:00,41.48,41.49,41.44,41.44,137432.0,36.8583,36.8672,36.8228,36.8228,137432.0
2020-07-02 14:00:00,41.44,41.46,41.4,41.41,287952.0,36.8228,36.8406,36.7872,36.7961,287952.0
2020-07-02 14:10:00,41.41,41.44,41.41,41.43,119425.0,36.7961,36.8228,36.7961,36.8139,119425.0
2020-07-02 14:20:00,41.42,41.47,41.41,41.47,140307.0,36.805,36.8494,36.7961,36.8494,140307.0
2020-07-02 14:30:00,41.47,41.49,41.46,41.48,236939.0,36.8494,36.8672,36.8406,36.8583,236939.0
2020-07-02 14:40:00,41.48,41.49,41.45,41.48,240908.0,36.8583,36.8672,36.8317,36.8583,240908.0
2020-07-02 14:50:00,41.48,41.49,41.44,41.45,321156.0,36.8583,36.8672,36.8228,36.8317,321156.0
2020-07-02 15:00:00,41.45,41.47,41.44,41.45,326718.0,36.8317,36.8494,36.8228,36.8317,326718.0
2020-07-02 15:10:00,41.45,41.46,41.41,41.45,486705.0,36.8317,36.8406,36.7961,36.8317,486705.0
2020-07-02 15:20:00,41.45,41.46,41.43,41.44,201271.0,36.8317,36.8406,36.8139,36.8228,201271.0
2020-07-02 15:30:00,41.44,41.48,41.41,41.45,696113.0,36.8228,36.8583,36.7961,36.8317,696113.0
2020-07-02 15:40:00,41.46,41.47,41.41,41.44,873291.0,36.8406,36.8494,36.7961,36.8228,873291.0
2020-07-02 15:50:00,41.43,41.48,41.36,41.45,4312393.0,36.8139,36.8583,36.7517,36.8317,4312393.0
2020-07-06 09:30:00,44.53,44.8,44.51,44.73,6432697.0,39.5685,39.8084,39.5507,39.7462,6432697.0
2020-07-06 09:40:00,44.73,44.81,44.71,44.77,1943437.0,39.7462,39.8173,39.7284,39.7818,1943437.0
2020-07-06 09:50:00,44.77,44.89,44.76,44.86,1938271.0,39.7818,39.8884,39.7729,39.8617,1938271.0
2020-07-06 10:00:00,44.86,44.96,44.79,44.84,1548332.0,39.8617,39.9506,39.7995,39.844,1548332.0
2020-07-06 10:10:00,44.84,44.98,44.81,44.9,1012804.0,39.844,39.9684,39.8173,39.8973,1012804.0
2020-07-06 10:20:00,44.89,44.9,44.78,44.83,704243.0,39.8884,39.8973,39.7906,39.8351,704243.0
2020-07-06 10:30:00,44.83,44.91,44.8,44.9,621872.0,39.8351,39.9062,39.8084,39.8973,621872.0
2020-07-06 10:40:00,44.9,44.97,44.86,44.96,805426.0,39.8973,39.9595,39.8617,39.9506,805426.0
2020-07-06 10:50:00,44.96,45.01,44.95,45.01,777071.0,39.9506,39.995,39.9417,39.995,777071.0
2020-07-06 11:00:00,45.01,45.04,44.95,45.03,1065626.0,39.995,40.0217,39.9417,40.0128,1065626.0
2020-07-06 11:10:00,45.03,45.08,45.01,45.05,1030505.0,40.0128,40.0572,39.995,40.0306,1030505.0
2020-07-06 11:20:00,45.04,45.06,45.0,45.06,2500646.0,40.0217,40.0394,39.9861,40.0394,2500646.0
2020-07-06 11:30:00,45.06,45.11,45.05,45.06,2151567.0,40.0394,40.0839,40.0306,40.0394,2151567.0
2020-07-06 11:40:00,45.07,45.09,45.04,45.05,455395.0,40.0483,40.0661,40.0217,40.0306,455395.0
2020-07-06 11:50:00,45.05,45.08,44.98,44.99,1916157.0,40.0306,40.0572,39.9684,39.9772,1916157.0
2020-07-06 12:00:00,44.98,45.0,44.95,44.98,1049981.0,39.9684,39.9861,39.9417,39.9684,1049981.0
2020-07-06 12:10:00,44.98,45.0,44.95,44.96,490612.0,39.9684,39.9861,39.9417,39.9506,490612.0
2020-07-06 12:20:00,44.96,44.99,44.94,44.98,951225.0,39.9506,39.9772,39.9328,39.9684,951225.0
2020-07-06 12:30:00,44.97,44.98,44.94,44.97,796063.0,39.9595,39.9684,39.9328,39.9595,796063.0
2020-07-06 12:40:00,44.97,45.03,44.96,45.02,822274.0,39.9595,40.0128,39.9506,40.0039,822274.0
2020-07-06 12:50:00,45.03,45.05,44.99,45.01,743063.0,40.0128,40.0306,39.9772,39.995,743063.0
2020-07-06 13:00:00,45.01,45.03,45.0,45.02,429583.0,39.995,40.0128,39.9861,40.0039,429583.0
2020-07-06 13:10:00,45.03,45.03,45.01,45.03,315866.0,40.0128,40.0128,39.995,40.0128,315866.0
2020-07-06 13:20:00,45.03,45.08,45.02,45.08,747240.0,40.0128,40.0572,40.0039,40.0572,747240.0
2020-07-06 13:30:00,45.08,45.13,45.07,45.13,578272.0,40.0572,40.1016,40.0483,40.1016,578272.0
2020-07-06 13:40:00,45.13,45.15,45.11,45.15,671678.0,40.1016,40.1194,40.0839,40.1194,671678.0
2020-07-06 13:50:00,45.15,45.15,45.09,45.11,1687270.0,40.1194,40.1194,40.0661,40.0839,1687270.0
2020-07-06 14:00:00,45.11,45.12,45.01,45.02,1025357.0,40.0839,40.0928,39.995,40.0039,1025357.0
2020-07-06 14:10:00,45.02,45.04,44.97,44.98,1073816.0,40.0039,40.0217,39.9595,39.9684,1073816.0
2020-07-06 14:20:00,44.98,45.05,44.96,45.05,678142.0,39.9684,40.0306,39.9506,40.0306,678142.0
2020-07-06 14:30:00,45.05,45.08,45.04,45.08,625010.0,40.0306,40.0572,40.0217,40.0572,625010.0
2020-07-06 14:40:00,45.07,45.1,45.05,45.08,824862.0,40.0483,40.075,40.0306,40.0572,824862.0
2020-07-06 14:50:00,45.08,45.09,45.05,45.09,611756.0,40.0572,40.0661,40.0306,40.0661,611756.0
2020-07-06 15:00:00,45.09,45.12,45.06,45.11,864366.0,40.0661,40.0928,40.0394,40.0839,864366.0
2020-07-06 15:10:00,45.11,45.16,45.1,45.13,885226.0,40.0839,40.1283,40.075,40.1016,885226.0
2020-07-06 15:20:00,45.13,45.19,45.12,45.18,916266.0,40.1016,40.155,40.0928,40.1461,916266.0
2020-07-06 15:30:00,45.19,45.23,45.17,45.22,1414855.0,40.155,40.1905,40.1372,40.1816,1414855.0
2020-07-06 15:40:00,45.22,45.29,45.21,45.28,2956251.0,40.1816,40.2438,40.1727,40.2349,2956251.0
2020-07-06 15:50:00,45.28,45.43,45.23,45.33,8518714.0,40.2349,40.3682,40.1905,40.2794,8518714.0
2020-07-07 09:30:00,44.18,44.36,44.17,44.24,1450302.0,39.2575,39.4174,39.2486,39.3108,1450302.0
2020-07-07 09:40:00,44.25,44.4,44.24,44.34,1405118.0,39.3197,39.453,39.3108,39.3997,1405118.0
2020-07-07 09:50:00,44.35,44.39,44.32,44.38,844492.0,39.4085,39.4441,39.3819,39.4352,844492.0
2020-07-07 10:00:00,44.38,44.5,44.34,44.5,560037.0,39.4352,39.5418,39.3997,39.5418,560037.0
2020-07-07 10:10:00,44.49,44.59,44.47,44.57,746837.0,39.533,39.6218,39.5152,39.604,746837.0
2020-07-07 10:20:00,44.57,44.6,44.51,44.52,483591.0,39.604,39.6307,39.5507,39.5596,483591.0
2020-07-07 10:30:00,44.53,44.55,44.44,44.46,360844.0,39.5685,39.5863,39.4885,39.5063,360844.0
2020-07-07 10:40:00,44.46,44.47,44.36,44.4,392861.0,39.5063,39.5152,39.4174,39.453,392861.0
2020-07-07 10:50:00,44.4,44.46,44.4,44.46,557467.0,39.453,39.5063,39.453,39.5063,557467.0
2020-07-07 11:00:00,44.46,44.49,44.43,44.46,463000.0,39.5063,39.533,39.4796,39.5063,463000.0
2020-07-07 11:10:00,44.46,44.57,44.46,44.56,385083.0,39.5063,39.604,39.5063,39.5952,385083.0
2020-07-07 11:20:00,44.55,44.57,44.52,44.54,397687.0,39.5863,39.604,39.5596,39.5774,397687.0
2020-07-07 11:30:00,44.54,44.55,44.44,44.45,354530.0,39.5774,39.5863,39.4885,39.4974,354530.0
2020-07-07 11:40:00,44.45,44.48,44.44,44.47,310459.0,39.4974,39.5241,39.4885,39.5152,310459.0
2020-07-07 11:50:00,44.47,44.48,44.39,44.39,388319.0,39.5152,39.5241,39.4441,39.4441,388319.0
2020-07-07 12:00:00,44.4,44.42,44.35,44.35,243310.0,39.453,39.4707,39.4085,39.4085,243310.0
2020-07-07 12:10:00,44.35,44.36,44.33,44.33,201167.0,39.4085,39.4174,39.3908,39.3908,201167.0
2020-07-07 12:20:00,44.34,44.36,44.32,44.36,311230.0,39.3997,39.4174,39.3819,39.4174,311230.0
2020-07-07 12:30:00,44.35,44.36,44.32,44.33,208040.0,39.4085,39.4174,39.3819,39.3908,208040.0
2020-07-07 12:40:00,44.34,44.35,44.3,44.33,250886.0,39.3997,39.4085,39.3641,39.3908,250886.0
2020-07-07 12:50:00,44.33,44.33,44.31,44.32,157114.0,39.3908,39.3908,39.373,39.3819,157114.0
2020-07-07 13:00:00,44.32,44.35,44.29,44.32,419481.0,39.3819,39.4085,39.3552,39.3819,419481.0
2020-07-07 13:10:00,44.32,44.35,44.31,44.34,156405.0,39.3819,39.4085,39.373,39.3997,156405.0
2020-07-07 13:20:00,44.33,44.39,44.33,44.39,486206.0,39.3908,39.4441,39.3908,39.4441,486206.0
2020-07-07 13:30:00,44.38,44.38,44.36,44.38,114703.0,39.4352,39.4352,39.4174,39.4352,114703.0
2020-07-07 13:40:00,44.38,44.41,44.36,44.4,179448.0,39.4352,39.4619,39.4174,39.453,179448.0
2020-07-07 13:50:00,44.4,44.42,44.37,44.41,315348.0,39.453,39.4707,39.4263,39.4619,315348.0
2020-07-07 14:00:00,44.41,44.43,44.36,44.38,447534.0,39.4619,39.4796,39.4174,39.4352,447534.0
2020-07-07 14:10:00,44.38,44.4,44.36,44.36,492541.0,39.4352,39.453,39.4174,39.4174,492541.0
2020-07-07 14:20:00,44.37,44.37,44.32,44.33,638044.0,39.4263,39.4263,39.3819,39.3908,638044.0
2020-07-07 14:30:00,44.33,44.33,44.23,44.24,354216.0,39.3908,39.3908,39.3019,39.3108,354216.0
2020-07-07 14:40:00,44.24,44.26,44.22,44.22,988364.0,39.3108,39.3286,39.293,39.293,988364.0
2020-07-07 14:50:00,44.22,44.25,44.21,44.24,279199.0,39.293,39.3197,39.2841,39.3108,279199.0
2020-07-07 15:00:00,44.24,44.25,44.19,44.19,317482.0,39.3108,39.3197,39.2664,39.2664,317482.0
2020-07-07 15:10:00,44.2,44.21,44.18,44.21,500630.0,39.2753,39.2841,39.2575,39.2841,500630.0
2020-07-07 15:20:00,44.21,44.24,44.18,44.19,775841.0,39.2841,39.3108,39.2575,39.2664,775841.0
2020-07-07 15:30:00,44.2,44.21,44.15,44.17,506329.0,39.2753,39.2841,39.2308,39.2486,506329.0
2020-07-07 15:40:00,44.17,44.18,44.13,44.16,751603.0,39.2486,39.2575,39.2131,39.2397,751603.0
2020-07-07 15:50:00,44.17,44.17,44.1,44.14,3052385.0,39.2486,39.2486,39.1864,39.2219,3052385.0
2020-07-08 09:30:00,44.94,45.06,44.92,45.05,867499.0,39.9328,40.0394,39.915,40.0306,867499.0
2020-07-08 09:40:00,45.05,45.05,44.98,45.03,807379.0,40.0306,40.0306,39.9684,40.0128,807379.0
2020-07-08 09:50:00,45.03,45.06,45.0,45.04,994426.0,40.0128,40.0394,39.9861,40.0217,994426.0
2020-07-08 10:00:00,45.04,45.05,44.96,44.98,1120343.0,40.0217,40.0306,39.9506,39.9684,1120343.0
2020-07-08 10:10:00,44.98,45.05,44.95,45.04,571480.0,39.9684,40.0306,39.9417,40.0217,571480.0
2020-07-08 10:20:00,45.04,45.06,44.98,45.0,964646.0,40.0217,40.0394,39.9684,39.9861,964646.0
2020-07-08 10:30:00,45.0,45.03,44.98,45.02,297945.0,39.9861,40.0128,39.9684,40.0039,297945.0
2020-07-08 10:40:00,45.02,45.06,44.94,44.98,567869.0,40.0039,40.0394,39.9328,39.9684,567869.0
2020-07-08 10:50:00,44.98,45.02,44.96,45.02,315998.0,39.9684,40.0039,39.9506,40.0039,315998.0
2020-07-08 11:00:00,45.02,45.03,44.91,44.98,534227.0,40.0039,40.0128,39.9062,39.9684,534227.0
2020-07-08 11:10:00,44.97,45.01,44.93,44.93,535286.0,39.9595,39.995,39.9239,39.9239,535286.0
2020-07-08 11:20:00,44.93,44.95,44.85,44.91,453000.0,39.9239,39.9417,39.8528,39.9062,453000.0
2020-07-08 11:30:00,44.91,44.94,44.89,44.93,421296.0,39.9062,39.9328,39.8884,39.9239,421296.0
2020-07-08 11:40:00,44.93,45.0,44.92,44.99,282898.0,39.9239,39.9861,39.915,39.9772,282898.0
2020-07-08 11:50:00,45.0,45.06,44.99,45.05,315948.0,39.9861,40.0394,39.9772,40.0306,315948.0
2020-07-08 12:00:00,45.05,45.13,45.04,45.1,314825.0,40.0306,40.1016,40.0217,40.075,314825.0
2020-07-08 12:10:00,45.1,45.17,45.1,45.16,289304.0,40.075,40.1372,40.075,40.1283,289304.0
2020-07-08 12:20:00,45.17,45.19,45.14,45.15,359071.0,40.1372,40.155,40.1105,40.1194,359071.0
2020-07-08 12:30:00,45.15,45.17,45.14,45.16,158460.0,40.1194,40.1372,40.1105,40.1283,158460.0
2020-07-08 12:40:00,45.16,45.2,45.15,45.18,212246.0,40.1283,40.1638,40.1194,40.1461,212246.0
2020-07-08 12:50:00,45.18,45.25,45.17,45.25,498023.0,40.1461,40.2083,40.1372,40.2083,498023.0
2020-07-08 13:00:00,45.25,45.26,45.2,45.21,227096.0,40.2083,40.2172,40.1638,40.1727,227096.0
2020-07-08 13:10:00,45.2,45.22,45.19,45.2,288240.0,40.1638,40.1816,40.155,40.1638,288240.0
2020-07-08 13:20:00,45.21,45.22,45.12,45.18,300830.0,40.1727,40.1816,40.0928,40.1461,300830.0
2020-07-08 13:30:00,45.18,45.23,45.17,45.23,234407.0,40.1461,40.1905,40.1372,40.1905,234407.0
2020-07-08 13:40:00,45.23,45.24,45.18,45.2,290565.0,40.1905,40.1994,40.1461,40.1638,290565.0
2020-07-08 13:50:00,45.2,45.2,45.13,45.16,274981.0,40.1638,40.1638,40.1016,40.1283,274981.0
2020-07-08 14:00:00,45.16,45.23,45.15,45.19,248145.0,40.1283,40.1905,40.1194,40.155,248145.0
2020-07-08 14:10:00,45.19,45.21,45.17,45.21,232955.0,40.155,40.1727,40.1372,40.1727,232955.0
2020-07-08 14:20:00,45.21,45.22,45.18,45.21,142878.0,40.1727,40.1816,40.1461,40.1727,142878.0
2020-07-08 14:30:00,45.21,45.24,45.18,45.23,204136.0,40.1727,40.1994,40.1461,40.1905,204136.0
2020-07-08 14:40:00,45.24,45.25,45.19,45.25,226125.0,40.1994,40.2083,40.155,40.2083,226125.0
2020-07-08 14:50:00,45.25,45.28,45.22,45.27,484783.0,40.2083,40.2349,40.1816,40.226,484783.0
2020-07-08 15:00:00,45.26,45.32,45.24,45.3,509029.0,40.2172,40.2705,40.1994,40.2527,509029.0
2020-07-08 15:10:00,45.3,45.33,45.29,45.32,290557.0,40.2527,40.2794,40.2438,40.2705,290557.0
2020-07-08 15:20:00,45.32,45.4,45.31,45.36,1065306.0,40.2705,40.3416,40.2616,40.306,1065306.0
2020-07-08 15:30:00,45.36,45.46,45.35,45.44,904404.0,40.306,40.3949,40.2971,40.3771,904404.0
2020-07-08 15:40:00,45.44,45.48,45.42,45.47,1372682.0,40.3771,40.4126,40.3593,40.4038,1372682.0
2020-07-08 15:50:00,45.47,45.55,45.44,45.52,5406321.0,40.4038,40.4748,40.3771,40.4482,5406321.0
2020-07-09 09:30:00,45.81,45.93,45.6,45.68,2174246.0,40.7059,40.8125,40.5193,40.5904,2174246.0
2020-07-09 09:40:00,45.69,45.74,45.58,45.62,1277706.0,40.5992,40.6437,40.5015,40.537,1277706.0
2020-07-09 09:50:00,45.61,45.67,45.6,45.66,1046532.0,40.5282,40.5815,40.5193,40.5726,1046532.0
2020-07-09 10:00:00,45.66,45.68,45.6,45.63,595149.0,40.5726,40.5904,40.5193,40.5459,595149.0
2020-07-09 10:10:00,45.63,45.64,45.45,45.48,1643394.0,40.5459,40.5548,40.386,40.4126,1643394.0
2020-07-09 10:20:00,45.48,45.57,45.46,45.53,896979.0,40.4126,40.4926,40.3949,40.4571,896979.0
2020-07-09 10:30:00,45.52,45.54,45.4,45.42,1176234.0,40.4482,40.466,40.3416,40.3593,1176234.0
2020-07-09 10:40:00,45.42,45.42,45.27,45.28,1339048.0,40.3593,40.3593,40.226,40.2349,1339048.0
2020-07-09 10:50:00,45.27,45.37,45.22,45.24,1924796.0,40.226,40.3149,40.1816,40.1994,1924796.0
2020-07-09 11:00:00,45.23,45.28,45.15,45.26,1199901.0,40.1905,40.2349,40.1194,40.2172,1199901.0
2020-07-09 11:10:00,45.26,45.29,45.01,45.02,1510526.0,40.2172,40.2438,39.995,40.0039,1510526.0
2020-07-09 11:20:00,45.02,45.09,44.97,45.09,1152690.0,40.0039,40.0661,39.9595,40.0661,1152690.0
2020-07-09 11:30:00,45.09,45.15,45.05,45.12,480033.0,40.0661,40.1194,40.0306,40.0928,480033.0
2020-07-09 11:40:00,45.12,45.13,44.98,45.07,605329.0,40.0928,40.1016,39.9684,40.0483,605329.0
2020-07-09 11:50:00,45.07,45.12,45.04,45.11,345276.0,40.0483,40.0928,40.0217,40.0839,345276.0
2020-07-09 12:00:00,45.11,45.21,45.1,45.19,635672.0,40.0839,40.1727,40.075,40.155,635672.0
2020-07-09 12:10:00,45.2,45.22,45.17,45.22,366015.0,40.1638,40.1816,40.1372,40.1816,366015.0
2020-07-09 12:20:00,45.22,45.23,45.14,45.18,246534.0,40.1816,40.1905,40.1105,40.1461,246534.0
2020-07-09 12:30:00,45.18,45.2,45.15,45.18,193549.0,40.1461,40.1638,40.1194,40.1461,193549.0
2020-07-09 12:40:00,45.18,45.24,45.18,45.23,289717.0,40.1461,40.1994,40.1461,40.1905,289717.0
2020-07-09 12:50:00,45.22,45.26,45.2,45.25,432381.0,40.1816,40.2172,40.1638,40.2083,432381.0
2020-07-09 13:00:00,45.25,45.29,45.22,45.29,674454.0,40.2083,40.2438,40.1816,40.2438,674454.0
2020-07-09 13:10:00,45.29,45.34,45.27,45.31,457183.0,40.2438,40.2882,40.226,40.2616,457183.0
2020-07-09 13:20:00,45.3,45.32,45.25,45.26,224956.0,40.2527,40.2705,40.2083,40.2172,224956.0
2020-07-09 13:30:00,45.26,45.26,45.21,45.22,473826.0,40.2172,40.2172,40.1727,40.1816,473826.0
2020-07-09 13:40:00,45.22,45.26,45.14,45.15,627892.0,40.1816,40.2172,40.1105,40.1194,627892.0
2020-07-09 13:50:00,45.15,45.16,45.1,45.12,235250.0,40.1194,40.1283,40.075,40.0928,235250.0
2020-07-09 14:00:00,45.12,45.14,45.1,45.14,345592.0,40.0928,40.1105,40.075,40.1105,345592.0
2020-07-09 14:10:00,45.14,45.18,45.12,45.16,365070.0,40.1105,40.1461,40.0928,40.1283,365070.0
2020-07-09 14:20:00,45.17,45.17,45.13,45.16,279003.0,40.1372,40.1372,40.1016,40.1283,279003.0
2020-07-09 14:30:00,45.17,45.17,45.13,45.13,226046.0,40.1372,40.1372,40.1016,40.1016,226046.0
2020-07-09 14:40:00,45.14,45.21,45.13,45.2,589121.0,40.1105,40.1727,40.1016,40.1638,589121.0
2020-07-09 14:50:00,45.2,45.24,45.17,45.23,486588.0,40.1638,40.1994,40.1372,40.1905,486588.0
2020-07-09 15:00:00,45.23,45.28,45.2,45.27,465365.0,40.1905,40.2349,40.1638,40.226,465365.0
2020-07-09 15:10:00,45.27,45.32,45.24,45.26,640199.0,40.226,40.2705,40.1994,40.2172,640199.0
2020-07-09 15:20:00,45.26,45.27,45.2,45.22,583837.0,40.2172,40.226,40.1638,40.1816,583837.0
2020-07-09 15:30:00,45.21,45.22,45.14,45.17,497378.0,40.1727,40.1816,40.1105,40.1372,497378.0
2020-07-09 15:40:00,45.17,45.22,45.15,45.2,967300.0,40.1372,40.1816,40.1194,40.1638,967300.0
2020-07-09 15:50:00,45.19,45.27,45.18,45.22,2605453.0,40.155,40.226,40.1461,40.1816,2605453.0
2020-07-10 09:30:00,44.66,44.73,44.53,44.61,1018227.0,39.684,39.7462,39.5685,39.6396,1018227.0
2020-07-10 09:40:00,44.61,44.65,44.54,44.59,479410.0,39.6396,39.6751,39.5774,39.6218,479410.0
2020-07-10 09:50:00,44.59,44.6,44.45,44.5,838187.0,39.6218,39.6307,39.4974,39.5418,838187.0
2020-07-10 10:00:00,44.5,44.5,44.35,44.44,329332.0,39.5418,39.5418,39.4085,39.4885,329332.0
2020-07-10 10:10:00,44.44,44.55,44.43,44.49,476558.0,39.4885,39.5863,39.4796,39.533,476558.0
2020-07-10 10:20:00,44.49,44.6,44.49,44.59,770318.0,39.533,39.6307,39.533,39.6218,770318.0
2020-07-10 10:30:00,44.59,44.64,44.58,44.59,427486.0,39.6218,39.6662,39.6129,39.6218,427486.0
2020-07-10 10:40:00,44.6,44.68,44.59,44.61,518305.0,39.6307,39.7018,39.6218,39.6396,518305.0
2020-07-10 10:50:00,44.61,44.63,44.58,44.59,412573.0,39.6396,39.6574,39.6129,39.6218,412573.0
2020-07-10 11:00:00,44.59,44.6,44.54,44.58,248635.0,39.6218,39.6307,39.5774,39.6129,248635.0
2020-07-10 11:10:00,44.58,44.6,44.55,44.57,167128.0,39.6129,39.6307,39.5863,39.604,167128.0
2020-07-10 11:20:00,44.58,44.6,44.56,44.57,264823.0,39.6129,39.6307,39.5952,39.604,264823.0
2020-07-10 11:30:00,44.57,44.58,44.54,44.57,194421.0,39.604,39.6129,39.5774,39.604,194421.0
2020-07-10 11:40:00,44.58,44.64,44.58,44.61,180226.0,39.6129,39.6662,39.6129,39.6396,180226.0
2020-07-10 11:50:00,44.61,44.64,44.58,44.61,442158.0,39.6396,39.6662,39.6129,39.6396,442158.0
2020-07-10 12:00:00,44.61,44.61,44.51,44.53,236988.0,39.6396,39.6396,39.5507,39.5685,236988.0
2020-07-10 12:10:00,44.53,44.53,44.46,44.47,594090.0,39.5685,39.5685,39.5063,39.5152,594090.0
2020-07-10 12:20:00,44.47,44.49,44.46,44.47,89648.0,39.5152,39.533,39.5063,39.5152,89648.0
2020-07-10 12:30:00,44.47,44.5,44.44,44.44,104909.0,39.5152,39.5418,39.4885,39.4885,104909.0
2020-07-10 12:40:00,44.44,44.45,44.41,44.43,477092.0,39.4885,39.4974,39.4619,39.4796,477092.0
2020-07-10 12:50:00,44.42,44.48,44.42,44.47,457892.0,39.4707,39.5241,39.4707,39.5152,457892.0
2020-07-10 13:00:00,44.47,44.47,44.44,44.45,133705.0,39.5152,39.5152,39.4885,39.4974,133705.0
2020-07-10 13:10:00,44.45,44.46,44.43,44.44,102819.0,39.4974,39.5063,39.4796,39.4885,102819.0
2020-07-10 13:20:00,44.43,44.46,44.43,44.45,192964.0,39.4796,39.5063,39.4796,39.4974,192964.0
2020-07-10 13:30:00,44.45,44.46,44.42,44.46,168259.0,39.4974,39.5063,39.4707,39.5063,168259.0
2020-07-10 13:40:00,44.46,44.54,44.45,44.54,397348.0,39.5063,39.5774,39.4974,39.5774,397348.0
2020-07-10 13:50:00,44.54,44.56,44.52,44.53,245910.0,39.5774,39.5952,39.5596,39.5685,245910.0
2020-07-10 14:00:00,44.53,44.53,44.5,44.51,183099.0,39.5685,39.5685,39.5418,39.5507,183099.0
2020-07-10 14:10:00,44.51,44.52,44.48,44.48,413089.0,39.5507,39.5596,39.5241,39.5241,413089.0
2020-07-10 14:20:00,44.48,44.49,44.46,44.48,160369.0,39.5241,39.533,39.5063,39.5241,160369.0
2020-07-10 14:30:00,44.48,44.49,44.46,44.48,310339.0,39.5241,39.533,39.5063,39.5241,310339.0
2020-07-10 14:40:00,44.47,44.48,44.46,44.48,311769.0,39.5152,39.5241,39.5063,39.5241,311769.0
2020-07-10 14:50:00,44.48,44.5,44.47,44.48,294927.0,39.5241,39.5418,39.5152,39.5241,294927.0
2020-07-10 15:00:00,44.48,44.48,44.45,44.47,450708.0,39.5241,39.5241,39.4974,39.5152,450708.0
2020-07-10 15:10:00,44.47,44.52,44.46,44.52,328960.0,39.5152,39.5596,39.5063,39.5596,328960.0
2020-07-10 15:20:00,44.52,44.55,44.51,44.53,382992.0,39.5596,39.5863,39.5507,39.5685,382992.0
2020-07-10 15:30:00,44.53,44.59,44.5,44.54,800985.0,39.5685,39.6218,39.5418,39.5774,800985.0
2020-07-10 15:40:00,44.54,44.58,44.51,44.58,706899.0,39.5774,39.6129,39.5507,39.6129,706899.0
2020-07-10 15:50:00,44.57,44.63,44.55,44.56,2189143.0,39.604,39.6574,39.5863,39.5952,2189143.0
2020-07-13 09:30:00,44.5,44.63,44.44,44.6,1051395.0,39.5418,39.6574,39.4885,39.6307,1051395.0
2020-07-13 09:40:00,44.6,44.67,44.58,44.6,774576.0,39.6307,39.6929,39.6129,39.6307,774576.0
2020-07-13 09:50:00,44.6,44.61,44.51,44.52,293520.0,39.6307,39.6396,39.5507,39.5596,293520.0
2020-07-13 10:00:00,44.52,44.6,44.46,44.59,646190.0,39.5596,39.6307,39.5063,39.6218,646190.0
2020-07-13 10:10:00,44.59,44.66,44.58,44.65,222544.0,39.6218,39.684,39.6129,39.6751,222544.0
2020-07-13 10:20:00,44.64,44.74,44.63,44.73,211778.0,39.6662,39.7551,39.6574,39.7462,211778.0
2020-07-13 10:30:00,44.73,44.78,44.72,44.76,544770.0,39.7462,39.7906,39.7373,39.7729,544770.0
2020-07-13 10:40:00,44.76,44.8,44.75,44.79,250349.0,39.7729,39.8084,39.764,39.7995,250349.0
2020-07-13 10:50:00,44.79,44.83,44.76,44.83,192062.0,39.7995,39.8351,39.7729,39.8351,192062.0
2020-07-13 11:00:00,44.83,44.85,44.8,44.8,265581.0,39.8351,39.8528,39.8084,39.8084,265581.0
2020-07-13 11:10:00,44.8,44.81,44.72,44.73,355624.0,39.8084,39.8173,39.7373,39.7462,355624.0
2020-07-13 11:20:00,44.73,44.78,44.69,44.77,534990.0,39.7462,39.7906,39.7107,39.7818,534990.0
2020-07-13 11:30:00,44.78,44.81,44.74,44.75,142284.0,39.7906,39.8173,39.7551,39.764,142284.0
2020-07-13 11:40:00,44.75,44.75,44.71,44.74,143491.0,39.764,39.764,39.7284,39.7551,143491.0
2020-07-13 11:50:00,44.74,44.76,44.73,44.73,140330.0,39.7551,39.7729,39.7462,39.7462,140330.0
2020-07-13 12:00:00,44.73,44.75,44.7,44.71,472426.0,39.7462,39.764,39.7196,39.7284,472426.0
2020-07-13 12:10:00,44.71,44.71,44.68,44.71,120364.0,39.7284,39.7284,39.7018,39.7284,120364.0
2020-07-13 12:20:00,44.71,44.74,44.7,44.71,134364.0,39.7284,39.7551,39.7196,39.7284,134364.0
2020-07-13 12:30:00,44.71,44.72,44.67,44.69,81650.0,39.7284,39.7373,39.6929,39.7107,81650.0
2020-07-13 12:40:00,44.68,44.69,44.66,44.67,253227.0,39.7018,39.7107,39.684,39.6929,253227.0
2020-07-13 12:50:00,44.66,44.67,44.63,44.64,103679.0,39.684,39.6929,39.6574,39.6662,103679.0
2020-07-13 13:00:00,44.65,44.66,44.63,44.64,104473.0,39.6751,39.684,39.6574,39.6662,104473.0
2020-07-13 13:10:00,44.64,44.69,44.62,44.68,114794.0,39.6662,39.7107,39.6485,39.7018,114794.0
2020-07-13 13:20:00,44.68,44.69,44.64,44.65,67816.0,39.7018,39.7107,39.6662,39.6751,67816.0
2020-07-13 13:30:00,44.65,44.67,44.63,44.65,200505.0,39.6751,39.6929,39.6574,39.6751,200505.0
2020-07-13 13:40:00,44.65,44.65,44.6,44.6,249568.0,39.6751,39.6751,39.6307,39.6307,249568.0
2020-07-13 13:50:00,44.61,44.62,44.58,44.59,277675.0,39.6396,39.6485,39.6129,39.6218,277675.0
2020-07-13 14:00:00,44.59,44.6,44.4,44.42,1585001.0,39.6218,39.6307,39.453,39.4707,1585001.0
2020-07-13 14:10:00,44.42,44.49,44.39,44.48,433270.0,39.4707,39.533,39.4441,39.5241,433270.0
2020-07-13 14:20:00,44.48,44.48,44.37,44.39,859725.0,39.5241,39.5241,39.4263,39.4441,859725.0
2020-07-13 14:30:00,44.38,44.38,44.29,44.36,581555.0,39.4352,39.4352,39.3552,39.4174,581555.0
2020-07-13 14:40:00,44.37,44.38,44.33,44.37,446180.0,39.4263,39.4352,39.3908,39.4263,446180.0
2020-07-13 14:50:00,44.37,44.4,44.35,44.4,646823.0,39.4263,39.453,39.4085,39.453,646823.0
2020-07-13 15:00:00,44.4,44.41,44.22,44.23,439476.0,39.453,39.4619,39.293,39.3019,439476.0
2020-07-13 15:10:00,44.23,44.31,44.22,44.26,424677.0,39.3019,39.373,39.293,39.3286,424677.0
2020-07-13 15:20:00,44.26,44.3,44.18,44.21,747197.0,39.3286,39.3641,39.2575,39.2841,747197.0
2020-07-13 15:30:00,44.2,44.21,44.1,44.11,1051144.0,39.2753,39.2841,39.1864,39.1953,1051144.0
2020-07-13 15:40:00,44.12,44.14,44.04,44.05,2024046.0,39.2042,39.2219,39.1331,39.142,2024046.0
2020-07-13 15:50:00,44.05,44.08,43.98,44.05,3354663.0,39.142,39.1686,39.0798,39.142,3354663.0
2020-07-14 09:30:00,43.27,43.46,43.23,43.45,1133729.0,38.4489,38.6177,38.4133,38.6088,1133729.0
2020-07-14 09:40:00,43.46,43.52,43.35,43.35,342372.0,38.6177,38.671,38.52,38.52,342372.0
2020-07-14 09:50:00,43.36,43.42,43.24,43.38,663285.0,38.5289,38.5822,38.4222,38.5466,663285.0
2020-07-14 10:00:00,43.38,43.39,43.24,43.24,669556.0,38.5466,38.5555,38.4222,38.4222,669556.0
2020-07-14 10:10:00,43.25,43.31,43.22,43.29,617445.0,38.4311,38.4844,38.4045,38.4667,617445.0
2020-07-14 10:20:00,43.28,43.43,43.26,43.43,731307.0,38.4578,38.5911,38.44,38.5911,731307.0
2020-07-14 10:30:00,43.43,43.49,43.42,43.43,495348.0,38.5911,38.6444,38.5822,38.5911,495348.0
2020-07-14 10:40:00,43.44,43.53,43.43,43.5,280501.0,38.5999,38.6799,38.5911,38.6533,280501.0
2020-07-14 10:50:00,43.5,43.56,43.48,43.52,361552.0,38.6533,38.7066,38.6355,38.671,361552.0
2020-07-14 11:00:00,43.52,43.61,43.47,43.57,631314.0,38.671,38.751,38.6266,38.7155,631314.0
2020-07-14 11:10:00,43.58,43.67,43.58,43.66,295117.0,38.7243,38.8043,38.7243,38.7954,295117.0
2020-07-14 11:20:00,43.66,43.69,43.63,43.66,501073.0,38.7954,38.8221,38.7688,38.7954,501073.0
2020-07-14 11:30:00,43.66,43.74,43.64,43.69,201975.0,38.7954,38.8665,38.7777,38.8221,201975.0
2020-07-14 11:40:00,43.68,43.74,43.67,43.7,132184.0,38.8132,38.8665,38.8043,38.831,132184.0
2020-07-14 11:50:00,43.71,43.71,43.66,43.68,327609.0,38.8399,38.8399,38.7954,38.8132,327609.0
2020-07-14 12:00:00,43.68,43.7,43.63,43.66,205687.0,38.8132,38.831,38.7688,38.7954,205687.0
2020-07-14 12:10:00,43.66,43.74,43.65,43.72,194757.0,38.7954,38.8665,38.7865,38.8487,194757.0
2020-07-14 12:20:00,43.72,43.76,43.71,43.72,178330.0,38.8487,38.8843,38.8399,38.8487,178330.0
2020-07-14 12:30:00,43.73,43.76,43.72,43.75,91900.0,38.8576,38.8843,38.8487,38.8754,91900.0
2020-07-14 12:40:00,43.75,43.76,43.7,43.74,238455.0,38.8754,38.8843,38.831,38.8665,238455.0
2020-07-14 12:50:00,43.74,43.75,43.67,43.69,267645.0,38.8665,38.8754,38.8043,38.8221,267645.0
2020-07-14 13:00:00,43.69,43.7,43.66,43.67,100154.0,38.8221,38.831,38.7954,38.8043,100154.0
2020-07-14 13:10:00,43.66,43.76,43.66,43.74,125985.0,38.7954,38.8843,38.7954,38.8665,125985.0
2020-07-14 13:20:00,43.74,43.79,43.73,43.76,110583.0,38.8665,38.9109,38.8576,38.8843,110583.0
2020-07-14 13:30:00,43.76,43.83,43.75,43.83,106680.0,38.8843,38.9465,38.8754,38.9465,106680.0
2020-07-14 13:40:00,43.83,43.86,43.81,43.84,157586.0,38.9465,38.9731,38.9287,38.9554,157586.0
2020-07-14 13:50:00,43.84,43.88,43.76,43.82,1074893.0,38.9554,38.9909,38.8843,38.9376,1074893.0
2020-07-14 14:00:00,43.82,43.86,43.78,43.83,631798.0,38.9376,38.9731,38.9021,38.9465,631798.0
2020-07-14 14:10:00,43.83,43.84,43.78,43.8,681479.0,38.9465,38.9554,38.9021,38.9198,681479.0
2020-07-14 14:20:00,43.79,43.81,43.76,43.8,504961.0,38.9109,38.9287,38.8843,38.9198,504961.0
2020-07-14 14:30:00,43.8,43.82,43.68,43.69,1370345.0,38.9198,38.9376,38.8132,38.8221,1370345.0
2020-07-14 14:40:00,43.69,43.72,43.66,43.69,943989.0,38.8221,38.8487,38.7954,38.8221,943989.0
2020-07-14 14:50:00,43.68,43.76,43.67,43.75,453594.0,38.8132,38.8843,38.8043,38.8754,453594.0
2020-07-14 15:00:00,43.74,43.76,43.66,43.66,1946280.0,38.8665,38.8843,38.7954,38.7954,1946280.0
2020-07-14 15:10:00,43.66,43.67,43.56,43.59,1183817.0,38.7954,38.8043,38.7066,38.7332,1183817.0
2020-07-14 15:20:00,43.6,43.67,43.58,43.65,837792.0,38.7421,38.8043,38.7243,38.7865,837792.0
2020-07-14 15:30:00,43.65,43.69,43.62,43.68,489126.0,38.7865,38.8221,38.7599,38.8132,489126.0
2020-07-14 15:40:00,43.68,43.75,43.66,43.73,831454.0,38.8132,38.8754,38.7954,38.8576,831454.0
2020-07-14 15:50:00,43.74,43.8,43.67,43.67,2364931.0,38.8665,38.9198,38.8043,38.8043,2364931.0
2020-07-15 09:30:00,43.68,43.7,43.52,43.53,696976.0,38.8132,38.831,38.671,38.6799,696976.0
2020-07-15 09:40:00,43.53,43.59,43.52,43.55,677133.0,38.6799,38.7332,38.671,38.6977,677133.0
2020-07-15 09:50:00,43.56,43.6,43.5,43.54,691992.0,38.7066,38.7421,38.6533,38.6888,691992.0
2020-07-15 10:00:00,43.54,43.61,43.51,43.59,429851.0,38.6888,38.751,38.6621,38.7332,429851.0
2020-07-15 10:10:00,43.59,43.63,43.55,43.62,494320.0,38.7332,38.7688,38.6977,38.7599,494320.0
2020-07-15 10:20:00,43.62,43.71,43.61,43.71,326134.0,38.7599,38.8399,38.751,38.8399,326134.0
2020-07-15 10:30:00,43.71,43.73,43.69,43.72,352744.0,38.8399,38.8576,38.8221,38.8487,352744.0
2020-07-15 10:40:00,43.71,43.73,43.69,43.71,419499.0,38.8399,38.8576,38.8221,38.8399,419499.0
2020-07-15 10:50:00,43.71,43.73,43.67,43.68,366607.0,38.8399,38.8576,38.8043,38.8132,366607.0
2020-07-15 11:00:00,43.68,43.69,43.55,43.58,401128.0,38.8132,38.8221,38.6977,38.7243,401128.0
2020-07-15 11:10:00,43.58,43.59,43.53,43.56,321740.0,38.7243,38.7332,38.6799,38.7066,321740.0
2020-07-15 11:20:00,43.56,43.58,43.48,43.53,953888.0,38.7066,38.7243,38.6355,38.6799,953888.0
2020-07-15 11:30:00,43.53,43.56,43.48,43.48,614804.0,38.6799,38.7066,38.6355,38.6355,614804.0
2020-07-15 11:40:00,43.48,43.48,43.4,43.41,312148.0,38.6355,38.6355,38.5644,38.5733,312148.0
2020-07-15 11:50:00,43.41,43.48,43.41,43.42,155598.0,38.5733,38.6355,38.5733,38.5822,155598.0
2020-07-15 12:00:00,43.42,43.46,43.39,43.45,135048.0,38.5822,38.6177,38.5555,38.6088,135048.0
2020-07-15 12:10:00,43.44,43.49,43.4,43.48,404389.0,38.5999,38.6444,38.5644,38.6355,404389.0
2020-07-15 12:20:00,43.48,43.51,43.45,43.5,163461.0,38.6355,38.6621,38.6088,38.6533,163461.0
2020-07-15 12:30:00,43.5,43.51,43.45,43.46,162403.0,38.6533,38.6621,38.6088,38.6177,162403.0
2020-07-15 12:40:00,43.47,43.52,43.44,43.5,176572.0,38.6266,38.671,38.5999,38.6533,176572.0
2020-07-15 12:50:00,43.5,43.55,43.5,43.54,105563.0,38.6533,38.6977,38.6533,38.6888,105563.0
2020-07-15 13:00:00,43.54,43.59,43.49,43.57,288849.0,38.6888,38.7332,38.6444,38.7155,288849.0
2020-07-15 13:10:00,43.58,43.64,43.55,43.61,598633.0,38.7243,38.7777,38.6977,38.751,598633.0
2020-07-15 13:20:00,43.61,43.67,43.6,43.64,628652.0,38.751,38.8043,38.7421,38.7777,628652.0
2020-07-15 13:30:00,43.63,43.69,43.63,43.69,331354.0,38.7688,38.8221,38.7688,38.8221,331354.0
2020-07-15 13:40:00,43.68,43.7,43.63,43.64,404574.0,38.8132,38.831,38.7688,38.7777,404574.0
2020-07-15 13:50:00,43.63,43.64,43.57,43.59,132574.0,38.7688,38.7777,38.7155,38.7332,132574.0
2020-07-15 14:00:00,43.59,43.68,43.56,43.59,519781.0,38.7332,38.8132,38.7066,38.7332,519781.0
2020-07-15 14:10:00,43.59,43.63,43.57,43.6,713420.0,38.7332,38.7688,38.7155,38.7421,713420.0
2020-07-15 14:20:00,43.59,43.61,43.56,43.6,445034.0,38.7332,38.751,38.7066,38.7421,445034.0
2020-07-15 14:30:00,43.6,43.65,43.6,43.62,255172.0,38.7421,38.7865,38.7421,38.7599,255172.0
2020-07-15 14:40:00,43.63,43.64,43.61,43.62,207716.0,38.7688,38.7777,38.751,38.7599,207716.0
2020-07-15 14:50:00,43.62,43.62,43.49,43.5,433497.0,38.7599,38.7599,38.6444,38.6533,433497.0
2020-07-15 15:00:00,43.5,43.52,43.43,43.46,153745.0,38.6533,38.671,38.5911,38.6177,153745.0
2020-07-15 15:10:00,43.46,43.5,43.43,43.49,248649.0,38.6177,38.6533,38.5911,38.6444,248649.0
2020-07-15 15:20:00,43.49,43.52,43.44,43.52,362698.0,38.6444,38.671,38.5999,38.671,362698.0
2020-07-15 15:30:00,43.52,43.55,43.51,43.53,244417.0,38.671,38.6977,38.6621,38.6799,244417.0
2020-07-15 15:40:00,43.53,43.56,43.51,43.56,382572.0,38.6799,38.7066,38.6621,38.7066,382572.0
2020-07-15 15:50:00,43.55,43.56,43.47,43.5,1565672.0,38.6977,38.7066,38.6266,38.6533,1565672.0
2020-07-16 09:30:00,42.17,42.29,42.14,42.29,1709121.0,37.4714,37.5781,37.4448,37.5781,1709121.0
2020-07-16 09:40:00,42.28,42.36,42.27,42.36,1254594.0,37.5692,37.6403,37.5603,37.6403,1254594.0
2020-07-16 09:50:00,42.36,42.43,42.34,42.35,1103768.0,37.6403,37.7025,37.6225,37.6314,1103768.0
2020-07-16 10:00:00,42.36,42.39,42.27,42.32,353874.0,37.6403,37.6669,37.5603,37.6047,353874.0
2020-07-16 10:10:00,42.32,42.41,42.3,42.38,398093.0,37.6047,37.6847,37.587,37.658,398093.0
2020-07-16 10:20:00,42.38,42.45,42.36,42.45,881070.0,37.658,37.7202,37.6403,37.7202,881070.0
2020-07-16 10:30:00,42.45,42.5,42.43,42.49,161144.0,37.7202,37.7647,37.7025,37.7558,161144.0
2020-07-16 10:40:00,42.49,42.55,42.49,42.52,565909.0,37.7558,37.8091,37.7558,37.7824,565909.0
2020-07-16 10:50:00,42.52,42.55,42.46,42.47,275291.0,37.7824,37.8091,37.7291,37.738,275291.0
2020-07-16 11:00:00,42.47,42.47,42.41,42.46,610502.0,37.738,37.738,37.6847,37.7291,610502.0
2020-07-16 11:10:00,42.46,42.51,42.45,42.47,522580.0,37.7291,37.7736,37.7202,37.738,522580.0
2020-07-16 11:20:00,42.47,42.52,42.46,42.5,209475.0,37.738,37.7824,37.7291,37.7647,209475.0
2020-07-16 11:30:00,42.5,42.5,42.46,42.47,183834.0,37.7647,37.7647,37.7291,37.738,183834.0
2020-07-16 11:40:00,42.48,42.49,42.45,42.47,174098.0,37.7469,37.7558,37.7202,37.738,174098.0
2020-07-16 11:50:00,42.47,42.51,42.46,42.49,146217.0,37.738,37.7736,37.7291,37.7558,146217.0
2020-07-16 12:00:00,42.5,42.52,42.47,42.52,315839.0,37.7647,37.7824,37.738,37.7824,315839.0
2020-07-16 12:10:00,42.51,42.53,42.45,42.46,284651.0,37.7736,37.7913,37.7202,37.7291,284651.0
2020-07-16 12:20:00,42.45,42.46,42.42,42.43,97703.0,37.7202,37.7291,37.6936,37.7025,97703.0
2020-07-16 12:30:00,42.43,42.47,42.43,42.46,112710.0,37.7025,37.738,37.7025,37.7291,112710.0
2020-07-16 12:40:00,42.46,42.48,42.45,42.46,106546.0,37.7291,37.7469,37.7202,37.7291,106546.0
2020-07-16 12:50:00,42.45,42.47,42.4,42.41,139111.0,37.7202,37.738,37.6758,37.6847,139111.0
2020-07-16 13:00:00,42.42,42.46,42.4,42.45,314638.0,37.6936,37.7291,37.6758,37.7202,314638.0
2020-07-16 13:10:00,42.46,42.48,42.44,42.47,170583.0,37.7291,37.7469,37.7114,37.738,170583.0
2020-07-16 13:20:00,42.47,42.47,42.44,42.45,185349.0,37.738,37.738,37.7114,37.7202,185349.0
2020-07-16 13:30:00,42.45,42.45,42.4,42.43,568517.0,37.7202,37.7202,37.6758,37.7025,568517.0
2020-07-16 13:40:00,42.43,42.46,42.42,42.46,214277.0,37.7025,37.7291,37.6936,37.7291,214277.0
2020-07-16 13:50:00,42.46,42.49,42.45,42.48,327860.0,37.7291,37.7558,37.7202,37.7469,327860.0
2020-07-16 14:00:00,42.48,42.5,42.46,42.48,396362.0,37.7469,37.7647,37.7291,37.7469,396362.0
2020-07-16 14:10:00,42.48,42.5,42.46,42.5,165645.0,37.7469,37.7647,37.7291,37.7647,165645.0
2020-07-16 14:20:00,42.5,42.52,42.49,42.52,159373.0,37.7647,37.7824,37.7558,37.7824,159373.0
2020-07-16 14:30:00,42.52,42.53,42.48,42.48,167950.0,37.7824,37.7913,37.7469,37.7469,167950.0
2020-07-16 14:40:00,42.48,42.52,42.43,42.43,216955.0,37.7469,37.7824,37.7025,37.7025,216955.0
2020-07-16 14:50:00,42.44,42.46,42.41,42.41,506163.0,37.7114,37.7291,37.6847,37.6847,506163.0
2020-07-16 15:00:00,42.42,42.42,42.4,42.41,178777.0,37.6936,37.6936,37.6758,37.6847,178777.0
2020-07-16 15:10:00,42.41,42.42,42.39,42.41,214028.0,37.6847,37.6936,37.6669,37.6847,214028.0
2020-07-16 15:20:00,42.41,42.45,42.41,42.45,275550.0,37.6847,37.7202,37.6847,37.7202,275550.0
2020-07-16 15:30:00,42.45,42.54,42.44,42.54,506918.0,37.7202,37.8002,37.7114,37.8002,506918.0
2020-07-16 15:40:00,42.54,42.55,42.5,42.52,1303849.0,37.8002,37.8091,37.7647,37.7824,1303849.0
2020-07-16 15:50:00,42.53,42.53,42.46,42.51,3061900.0,37.7913,37.7913,37.7291,37.7736,3061900.0
2020-07-17 09:30:00,42.62,42.71,42.57,42.59,758013.0,37.8713,37.9513,37.8269,37.8446,758013.0
2020-07-17 09:40:00,42.58,42.59,42.5,42.53,682012.0,37.8358,37.8446,37.7647,37.7913,682012.0
2020-07-17 09:50:00,42.53,42.55,42.5,42.52,374116.0,37.7913,37.8091,37.7647,37.7824,374116.0
2020-07-17 10:00:00,42.51,42.53,42.46,42.51,379769.0,37.7736,37.7913,37.7291,37.7736,379769.0
2020-07-17 10:10:00,42.5,42.57,42.49,42.52,427861.0,37.7647,37.8269,37.7558,37.7824,427861.0
2020-07-17 10:20:00,42.52,42.53,42.42,42.44,350960.0,37.7824,37.7913,37.6936,37.7114,350960.0
2020-07-17 10:30:00,42.44,42.47,42.41,42.45,248535.0,37.7114,37.738,37.6847,37.7202,248535.0
2020-07-17 10:40:00,42.45,42.49,42.45,42.47,352984.0,37.7202,37.7558,37.7202,37.738,352984.0
2020-07-17 10:50:00,42.47,42.49,42.46,42.49,172762.0,37.738,37.7558,37.7291,37.7558,172762.0
2020-07-17 11:00:00,42.48,42.52,42.48,42.52,142555.0,37.7469,37.7824,37.7469,37.7824,142555.0
2020-07-17 11:10:00,42.52,42.53,42.49,42.51,164713.0,37.7824,37.7913,37.7558,37.7736,164713.0
2020-07-17 11:20:00,42.5,42.53,42.5,42.53,156993.0,37.7647,37.7913,37.7647,37.7913,156993.0
2020-07-17 11:30:00,42.53,42.54,42.51,42.53,141918.0,37.7913,37.8002,37.7736,37.7913,141918.0
2020-07-17 11:40:00,42.53,42.55,42.51,42.55,210521.0,37.7913,37.8091,37.7736,37.8091,210521.0
2020-07-17 11:50:00,42.55,42.64,42.54,42.61,175098.0,37.8091,37.8891,37.8002,37.8624,175098.0
2020-07-17 12:00:00,42.61,42.65,42.6,42.63,98716.0,37.8624,37.898,37.8535,37.8802,98716.0
2020-07-17 12:10:00,42.63,42.65,42.61,42.63,225902.0,37.8802,37.898,37.8624,37.8802,225902.0
2020-07-17 12:20:00,42.64,42.64,42.61,42.62,123218.0,37.8891,37.8891,37.8624,37.8713,123218.0
2020-07-17 12:30:00,42.61,42.62,42.59,42.61,156435.0,37.8624,37.8713,37.8446,37.8624,156435.0
2020-07-17 12:40:00,42.62,42.63,42.6,42.61,204997.0,37.8713,37.8802,37.8535,37.8624,204997.0
2020-07-17 12:50:00,42.61,42.61,42.58,42.59,86168.0,37.8624,37.8624,37.8358,37.8446,86168.0
2020-07-17 13:00:00,42.59,42.61,42.58,42.6,123516.0,37.8446,37.8624,37.8358,37.8535,123516.0
2020-07-17 13:10:00,42.61,42.61,42.56,42.57,249635.0,37.8624,37.8624,37.818,37.8269,249635.0
2020-07-17 13:20:00,42.57,42.61,42.57,42.58,127057.0,37.8269,37.8624,37.8269,37.8358,127057.0
2020-07-17 13:30:00,42.59,42.59,42.53,42.54,78020.0,37.8446,37.8446,37.7913,37.8002,78020.0
2020-07-17 13:40:00,42.54,42.59,42.53,42.59,620140.0,37.8002,37.8446,37.7913,37.8446,620140.0
2020-07-17 13:50:00,42.59,42.59,42.56,42.56,151527.0,37.8446,37.8446,37.818,37.818,151527.0
2020-07-17 14:00:00,42.57,42.6,42.56,42.59,61634.0,37.8269,37.8535,37.818,37.8446,61634.0
2020-07-17 14:10:00,42.59,42.61,42.59,42.61,67006.0,37.8446,37.8624,37.8446,37.8624,67006.0
2020-07-17 14:20:00,42.61,42.62,42.58,42.59,156680.0,37.8624,37.8713,37.8358,37.8446,156680.0
2020-07-17 14:30:00,42.59,42.59,42.55,42.55,161292.0,37.8446,37.8446,37.8091,37.8091,161292.0
2020-07-17 14:40:00,42.55,42.58,42.55,42.57,169487.0,37.8091,37.8358,37.8091,37.8269,169487.0
2020-07-17 14:50:00,42.57,42.58,42.54,42.54,105854.0,37.8269,37.8358,37.8002,37.8002,105854.0
2020-07-17 15:00:00,42.54,42.57,42.52,42.55,186924.0,37.8002,37.8269,37.7824,37.8091,186924.0
2020-07-17 15:10:00,42.55,42.59,42.53,42.59,187811.0,37.8091,37.8446,37.7913,37.8446,187811.0
2020-07-17 15:20:00,42.59,42.59,42.52,42.52,798434.0,37.8446,37.8446,37.7824,37.7824,798434.0
2020-07-17 15:30:00,42.52,42.53,42.48,42.51,812213.0,37.7824,37.7913,37.7469,37.7736,812213.0
2020-07-17 15:40:00,42.51,42.54,42.5,42.54,581772.0,37.7736,37.8002,37.7647,37.8002,581772.0
2020-07-17 15:50:00,42.53,42.61,42.51,42.56,2045841.0,37.7913,37.8624,37.7736,37.818,2045841.0
2020-07-20 09:30:00,42.95,42.98,42.81,42.88,1263744.0,38.1645,38.1912,38.0401,38.1023,1263744.0
2020-07-20 09:40:00,42.88,42.9,42.84,42.86,814646.0,38.1023,38.1201,38.0668,38.0846,814646.0
2020-07-20 09:50:00,42.85,42.88,42.82,42.86,286052.0,38.0757,38.1023,38.049,38.0846,286052.0
2020-07-20 10:00:00,42.86,42.92,42.83,42.91,179542.0,38.0846,38.1379,38.0579,38.129,179542.0
2020-07-20 10:10:00,42.91,42.94,42.88,42.93,185877.0,38.129,38.1557,38.1023,38.1468,185877.0
2020-07-20 10:20:00,42.94,43.05,42.93,43.04,500435.0,38.1557,38.2534,38.1468,38.2445,500435.0
2020-07-20 10:30:00,43.05,43.07,43.0,43.05,290479.0,38.2534,38.2712,38.209,38.2534,290479.0
2020-07-20 10:40:00,43.05,43.08,43.03,43.04,200902.0,38.2534,38.2801,38.2356,38.2445,200902.0
2020-07-20 10:50:00,43.03,43.04,43.0,43.01,183225.0,38.2356,38.2445,38.209,38.2179,183225.0
2020-07-20 11:00:00,43.02,43.03,43.0,43.03,162691.0,38.2267,38.2356,38.209,38.2356,162691.0
2020-07-20 11:10:00,43.03,43.06,43.03,43.05,197462.0,38.2356,38.2623,38.2356,38.2534,197462.0
2020-07-20 11:20:00,43.05,43.09,43.01,43.09,196821.0,38.2534,38.2889,38.2179,38.2889,196821.0
2020-07-20 11:30:00,43.09,43.09,43.04,43.08,161314.0,38.2889,38.2889,38.2445,38.2801,161314.0
2020-07-20 11:40:00,43.08,43.1,43.07,43.09,241874.0,38.2801,38.2978,38.2712,38.2889,241874.0
2020-07-20 11:50:00,43.08,43.08,43.05,43.07,71218.0,38.2801,38.2801,38.2534,38.2712,71218.0
2020-07-20 12:00:00,43.07,43.08,43.05,43.05,177697.0,38.2712,38.2801,38.2534,38.2534,177697.0
2020-07-20 12:10:00,43.06,43.07,43.05,43.06,84378.0,38.2623,38.2712,38.2534,38.2623,84378.0
2020-07-20 12:20:00,43.07,43.08,43.01,43.02,297046.0,38.2712,38.2801,38.2179,38.2267,297046.0
2020-07-20 12:30:00,43.02,43.04,43.0,43.03,88487.0,38.2267,38.2445,38.209,38.2356,88487.0
2020-07-20 12:40:00,43.03,43.06,43.02,43.05,316163.0,38.2356,38.2623,38.2267,38.2534,316163.0
2020-07-20 12:50:00,43.05,43.06,43.04,43.06,64065.0,38.2534,38.2623,38.2445,38.2623,64065.0
2020-07-20 13:00:00,43.06,43.06,43.04,43.04,37372.0,38.2623,38.2623,38.2445,38.2445,37372.0
2020-07-20 13:10:00,43.04,43.06,43.03,43.05,56704.0,38.2445,38.2623,38.2356,38.2534,56704.0
2020-07-20 13:20:00,43.05,43.06,43.04,43.05,36531.0,38.2534,38.2623,38.2445,38.2534,36531.0
2020-07-20 13:30:00,43.05,43.07,43.05,43.07,44435.0,38.2534,38.2712,38.2534,38.2712,44435.0
2020-07-20 13:40:00,43.07,43.1,43.06,43.09,101187.0,38.2712,38.2978,38.2623,38.2889,101187.0
2020-07-20 13:50:00,43.09,43.1,43.08,43.09,132478.0,38.2889,38.2978,38.2801,38.2889,132478.0
2020-07-20 14:00:00,43.08,43.09,43.06,43.07,273914.0,38.2801,38.2889,38.2623,38.2712,273914.0
2020-07-20 14:10:00,43.07,43.08,43.05,43.06,133444.0,38.2712,38.2801,38.2534,38.2623,133444.0
2020-07-20 14:20:00,43.06,43.08,43.05,43.08,263690.0,38.2623,38.2801,38.2534,38.2801,263690.0
2020-07-20 14:30:00,43.07,43.11,43.07,43.09,415511.0,38.2712,38.3067,38.2712,38.2889,415511.0
2020-07-20 14:40:00,43.09,43.1,43.06,43.08,251835.0,38.2889,38.2978,38.2623,38.2801,251835.0
2020-07-20 14:50:00,43.08,43.09,43.06,43.07,437232.0,38.2801,38.2889,38.2623,38.2712,437232.0
2020-07-20 15:00:00,43.08,43.09,43.06,43.06,389003.0,38.2801,38.2889,38.2623,38.2623,389003.0
2020-07-20 15:10:00,43.07,43.11,43.05,43.11,255776.0,38.2712,38.3067,38.2534,38.3067,255776.0
2020-07-20 15:20:00,43.11,43.12,43.09,43.12,276963.0,38.3067,38.3156,38.2889,38.3156,276963.0
2020-07-20 15:30:00,43.11,43.16,43.11,43.15,421224.0,38.3067,38.3511,38.3067,38.3423,421224.0
2020-07-20 15:40:00,43.15,43.17,43.14,43.15,891703.0,38.3423,38.36,38.3334,38.3423,891703.0
2020-07-20 15:50:00,43.16,43.23,43.1,43.13,4586726.0,38.3511,38.4133,38.2978,38.3245,4586726.0
2020-07-21 09:30:00,43.72,43.74,43.52,43.53,1143384.0,38.8487,38.8665,38.671,38.6799,1143384.0
2020-07-21 09:40:00,43.53,43.59,43.5,43.58,1223537.0,38.6799,38.7332,38.6533,38.7243,1223537.0
2020-07-21 09:50:00,43.58,43.7,43.58,43.67,685217.0,38.7243,38.831,38.7243,38.8043,685217.0
2020-07-21 10:00:00,43.67,43.68,43.58,43.58,178897.0,38.8043,38.8132,38.7243,38.7243,178897.0
2020-07-21 10:10:00,43.57,43.67,43.56,43.66,217665.0,38.7155,38.8043,38.7066,38.7954,217665.0
2020-07-21 10:20:00,43.66,43.7,43.51,43.54,422188.0,38.7954,38.831,38.6621,38.6888,422188.0
2020-07-21 10:30:00,43.53,43.59,43.53,43.58,147003.0,38.6799,38.7332,38.6799,38.7243,147003.0
2020-07-21 10:40:00,43.57,43.62,43.54,43.61,375488.0,38.7155,38.7599,38.6888,38.751,375488.0
2020-07-21 10:50:00,43.62,43.68,43.61,43.64,281427.0,38.7599,38.8132,38.751,38.7777,281427.0
2020-07-21 11:00:00,43.64,43.66,43.6,43.61,295733.0,38.7777,38.7954,38.7421,38.751,295733.0
2020-07-21 11:10:00,43.61,43.65,43.56,43.64,438733.0,38.751,38.7865,38.7066,38.7777,438733.0
2020-07-21 11:20:00,43.64,43.65,43.6,43.63,266191.0,38.7777,38.7865,38.7421,38.7688,266191.0
2020-07-21 11:30:00,43.63,43.65,43.58,43.59,361178.0,38.7688,38.7865,38.7243,38.7332,361178.0
2020-07-21 11:40:00,43.59,43.62,43.54,43.55,425450.0,38.7332,38.7599,38.6888,38.6977,425450.0
2020-07-21 11:50:00,43.55,43.57,43.49,43.54,571845.0,38.6977,38.7155,38.6444,38.6888,571845.0
2020-07-21 12:00:00,43.53,43.56,43.51,43.52,236382.0,38.6799,38.7066,38.6621,38.671,236382.0
2020-07-21 12:10:00,43.52,43.53,43.5,43.52,235894.0,38.671,38.6799,38.6533,38.671,235894.0
2020-07-21 12:20:00,43.52,43.56,43.51,43.56,206592.0,38.671,38.7066,38.6621,38.7066,206592.0
2020-07-21 12:30:00,43.55,43.57,43.54,43.55,192303.0,38.6977,38.7155,38.6888,38.6977,192303.0
2020-07-21 12:40:00,43.55,43.59,43.53,43.54,182014.0,38.6977,38.7332,38.6799,38.6888,182014.0
2020-07-21 12:50:00,43.54,43.57,43.53,43.55,539495.0,38.6888,38.7155,38.6799,38.6977,539495.0
2020-07-21 13:00:00,43.55,43.56,43.53,43.55,104082.0,38.6977,38.7066,38.6799,38.6977,104082.0
2020-07-21 13:10:00,43.55,43.56,43.5,43.55,64530.0,38.6977,38.7066,38.6533,38.6977,64530.0
2020-07-21 13:20:00,43.55,43.55,43.52,43.55,121553.0,38.6977,38.6977,38.671,38.6977,121553.0
2020-07-21 13:30:00,43.55,43.57,43.54,43.55,116126.0,38.6977,38.7155,38.6888,38.6977,116126.0
2020-07-21 13:40:00,43.55,43.58,43.55,43.58,61606.0,38.6977,38.7243,38.6977,38.7243,61606.0
2020-07-21 13:50:00,43.57,43.59,43.52,43.53,529009.0,38.7155,38.7332,38.671,38.6799,529009.0
2020-07-21 14:00:00,43.54,43.58,43.53,43.58,219386.0,38.6888,38.7243,38.6799,38.7243,219386.0
2020-07-21 14:10:00,43.58,43.58,43.54,43.55,256640.0,38.7243,38.7243,38.6888,38.6977,256640.0
2020-07-21 14:20:00,43.55,43.58,43.55,43.57,39112.0,38.6977,38.7243,38.6977,38.7155,39112.0
2020-07-21 14:30:00,43.56,43.57,43.54,43.55,114408.0,38.7066,38.7155,38.6888,38.6977,114408.0
2020-07-21 14:40:00,43.55,43.58,43.55,43.58,142501.0,38.6977,38.7243,38.6977,38.7243,142501.0
2020-07-21 14:50:00,43.58,43.58,43.53,43.54,505893.0,38.7243,38.7243,38.6799,38.6888,505893.0
2020-07-21 15:00:00,43.55,43.6,43.53,43.54,223258.0,38.6977,38.7421,38.6799,38.6888,223258.0
2020-07-21 15:10:00,43.54,43.54,43.45,43.49,1599565.0,38.6888,38.6888,38.6088,38.6444,1599565.0
2020-07-21 15:20:00,43.5,43.57,43.49,43.52,402472.0,38.6533,38.7155,38.6444,38.671,402472.0
2020-07-21 15:30:00,43.52,43.54,43.46,43.46,295616.0,38.671,38.6888,38.6177,38.6177,295616.0
2020-07-21 15:40:00,43.46,43.46,43.42,43.45,715244.0,38.6177,38.6177,38.5822,38.6088,715244.0
2020-07-21 15:50:00,43.44,43.45,43.29,43.37,4180687.0,38.5999,38.6088,38.4667,38.5377,4180687.0
2020-07-22 09:30:00,42.94,43.0,42.79,42.87,1617956.0,38.1557,38.209,38.0224,38.0934,1617956.0
2020-07-22 09:40:00,42.88,42.94,42.85,42.94,413419.0,38.1023,38.1557,38.0757,38.1557,413419.0
2020-07-22 09:50:00,42.94,43.01,42.9,42.91,928860.0,38.1557,38.2179,38.1201,38.129,928860.0
2020-07-22 10:00:00,42.91,42.94,42.89,42.91,191129.0,38.129,38.1557,38.1112,38.129,191129.0
2020-07-22 10:10:00,42.91,42.94,42.88,42.93,163941.0,38.129,38.1557,38.1023,38.1468,163941.0
2020-07-22 10:20:00,42.92,42.96,42.86,42.87,206431.0,38.1379,38.1734,38.0846,38.0934,206431.0
2020-07-22 10:30:00,42.86,42.92,42.84,42.91,340471.0,38.0846,38.1379,38.0668,38.129,340471.0
2020-07-22 10:40:00,42.91,42.91,42.8,42.81,353604.0,38.129,38.129,38.0312,38.0401,353604.0
2020-07-22 10:50:00,42.8,42.8,42.75,42.8,216904.0,38.0312,38.0312,37.9868,38.0312,216904.0
2020-07-22 11:00:00,42.79,42.8,42.75,42.75,186086.0,38.0224,38.0312,37.9868,37.9868,186086.0
2020-07-22 11:10:00,42.75,42.76,42.67,42.73,353660.0,37.9868,37.9957,37.9157,37.969,353660.0
2020-07-22 11:20:00,42.74,42.81,42.72,42.8,262310.0,37.9779,38.0401,37.9602,38.0312,262310.0
2020-07-22 11:30:00,42.8,42.83,42.8,42.82,260992.0,38.0312,38.0579,38.0312,38.049,260992.0
2020-07-22 11:40:00,42.82,42.84,42.8,42.82,212725.0,38.049,38.0668,38.0312,38.049,212725.0
2020-07-22 11:50:00,42.82,42.84,42.79,42.8,178062.0,38.049,38.0668,38.0224,38.0312,178062.0
2020-07-22 12:00:00,42.8,42.8,42.77,42.77,212018.0,38.0312,38.0312,38.0046,38.0046,212018.0
2020-07-22 12:10:00,42.78,42.83,42.78,42.79,759307.0,38.0135,38.0579,38.0135,38.0224,759307.0
2020-07-22 12:20:00,42.79,42.79,42.74,42.75,346548.0,38.0224,38.0224,37.9779,37.9868,346548.0
2020-07-22 12:30:00,42.75,42.76,42.7,42.71,267398.0,37.9868,37.9957,37.9424,37.9513,267398.0
2020-07-22 12:40:00,42.71,42.72,42.69,42.71,255846.0,37.9513,37.9602,37.9335,37.9513,255846.0
2020-07-22 12:50:00,42.72,42.72,42.67,42.71,117365.0,37.9602,37.9602,37.9157,37.9513,117365.0
2020-07-22 13:00:00,42.71,42.71,42.67,42.68,178354.0,37.9513,37.9513,37.9157,37.9246,178354.0
2020-07-22 13:10:00,42.68,42.72,42.67,42.71,129841.0,37.9246,37.9602,37.9157,37.9513,129841.0
2020-07-22 13:20:00,42.71,42.71,42.67,42.68,128951.0,37.9513,37.9513,37.9157,37.9246,128951.0
2020-07-22 13:30:00,42.69,42.69,42.65,42.66,122040.0,37.9335,37.9335,37.898,37.9068,122040.0
2020-07-22 13:40:00,42.65,42.66,42.61,42.64,409596.0,37.898,37.9068,37.8624,37.8891,409596.0
2020-07-22 13:50:00,42.64,42.66,42.51,42.52,1820214.0,37.8891,37.9068,37.7736,37.7824,1820214.0
2020-07-22 14:00:00,42.52,42.6,42.51,42.57,1662013.0,37.7824,37.8535,37.7736,37.8269,1662013.0
2020-07-22 14:10:00,42.57,42.59,42.54,42.58,275275.0,37.8269,37.8446,37.8002,37.8358,275275.0
2020-07-22 14:20:00,42.59,42.6,42.53,42.56,707192.0,37.8446,37.8535,37.7913,37.818,707192.0
2020-07-22 14:30:00,42.56,42.58,42.52,42.58,358785.0,37.818,37.8358,37.7824,37.8358,358785.0
2020-07-22 14:40:00,42.59,42.61,42.56,42.61,641449.0,37.8446,37.8624,37.818,37.8624,641449.0
2020-07-22 14:50:00,42.61,42.64,42.6,42.62,235164.0,37.8624,37.8891,37.8535,37.8713,235164.0
2020-07-22 15:00:00,42.62,42.67,42.61,42.66,470963.0,37.8713,37.9157,37.8624,37.9068,470963.0
2020-07-22 15:10:00,42.66,42.71,42.64,42.71,326865.0,37.9068,37.9513,37.8891,37.9513,326865.0
2020-07-22 15:20:00,42.7,42.71,42.62,42.62,382220.0,37.9424,37.9513,37.8713,37.8713,382220.0
2020-07-22 15:30:00,42.63,42.65,42.59,42.63,413348.0,37.8802,37.898,37.8446,37.8802,413348.0
2020-07-22 15:40:00,42.63,42.79,42.63,42.79,1083339.0,37.8802,38.0224,37.8802,38.0224,1083339.0
2020-07-22 15:50:00,42.79,42.83,42.68,42.69,3022533.0,38.0224,38.0579,37.9246,37.9335,3022533.0
2020-07-23 09:30:00,42.7,42.7,42.54,42.6,1129421.0,37.9424,37.9424,37.8002,37.8535,1129421.0
2020-07-23 09:40:00,42.6,42.71,42.6,42.7,203317.0,37.8535,37.9513,37.8535,37.9424,203317.0
2020-07-23 09:50:00,42.7,42.75,42.69,42.74,194525.0,37.9424,37.9868,37.9335,37.9779,194525.0
2020-07-23 10:00:00,42.74,42.76,42.7,42.75,260446.0,37.9779,37.9957,37.9424,37.9868,260446.0
2020-07-23 10:10:00,42.75,42.76,42.66,42.68,205893.0,37.9868,37.9957,37.9068,37.9246,205893.0
2020-07-23 10:20:00,42.68,42.72,42.64,42.72,454516.0,37.9246,37.9602,37.8891,37.9602,454516.0
2020-07-23 10:30:00,42.72,42.8,42.71,42.8,476379.0,37.9602,38.0312,37.9513,38.0312,476379.0
2020-07-23 10:40:00,42.8,42.83,42.77,42.79,191139.0,38.0312,38.0579,38.0046,38.0224,191139.0
2020-07-23 10:50:00,42.79,42.8,42.72,42.73,80244.0,38.0224,38.0312,37.9602,37.969,80244.0
2020-07-23 11:00:00,42.74,42.77,42.69,42.77,192718.0,37.9779,38.0046,37.9335,38.0046,192718.0
2020-07-23 11:10:00,42.77,42.81,42.75,42.8,87279.0,38.0046,38.0401,37.9868,38.0312,87279.0
2020-07-23 11:20:00,42.8,42.82,42.75,42.79,246864.0,38.0312,38.049,37.9868,38.0224,246864.0
2020-07-23 11:30:00,42.79,42.83,42.77,42.83,198187.0,38.0224,38.0579,38.0046,38.0579,198187.0
2020-07-23 11:40:00,42.82,42.84,42.79,42.8,185060.0,38.049,38.0668,38.0224,38.0312,185060.0
2020-07-23 11:50:00,42.8,42.81,42.76,42.78,90457.0,38.0312,38.0401,37.9957,38.0135,90457.0
2020-07-23 12:00:00,42.77,42.77,42.68,42.69,186087.0,38.0046,38.0046,37.9246,37.9335,186087.0
2020-07-23 12:10:00,42.69,42.72,42.68,42.7,116107.0,37.9335,37.9602,37.9246,37.9424,116107.0
2020-07-23 12:20:00,42.69,42.72,42.62,42.65,559364.0,37.9335,37.9602,37.8713,37.898,559364.0
2020-07-23 12:30:00,42.65,42.65,42.58,42.59,449052.0,37.898,37.898,37.8358,37.8446,449052.0
2020-07-23 12:40:00,42.59,42.67,42.59,42.65,340435.0,37.8446,37.9157,37.8446,37.898,340435.0
2020-07-23 12:50:00,42.64,42.66,42.58,42.63,387718.0,37.8891,37.9068,37.8358,37.8802,387718.0
2020-07-23 13:00:00,42.63,42.67,42.61,42.64,266889.0,37.8802,37.9157,37.8624,37.8891,266889.0
2020-07-23 13:10:00,42.64,42.65,42.59,42.6,183773.0,37.8891,37.898,37.8446,37.8535,183773.0
2020-07-23 13:20:00,42.6,42.61,42.57,42.61,90997.0,37.8535,37.8624,37.8269,37.8624,90997.0
2020-07-23 13:30:00,42.61,42.62,42.55,42.55,240977.0,37.8624,37.8713,37.8091,37.8091,240977.0
2020-07-23 13:40:00,42.56,42.56,42.46,42.46,352725.0,37.818,37.818,37.7291,37.7291,352725.0
2020-07-23 13:50:00,42.46,42.52,42.44,42.5,552114.0,37.7291,37.7824,37.7114,37.7647,552114.0
2020-07-23 14:00:00,42.49,42.49,42.4,42.41,360313.0,37.7558,37.7558,37.6758,37.6847,360313.0
2020-07-23 14:10:00,42.41,42.42,42.35,42.41,373103.0,37.6847,37.6936,37.6314,37.6847,373103.0
2020-07-23 14:20:00,42.41,42.46,42.4,42.44,445317.0,37.6847,37.7291,37.6758,37.7114,445317.0
2020-07-23 14:30:00,42.44,42.51,42.42,42.42,261860.0,37.7114,37.7736,37.6936,37.6936,261860.0
2020-07-23 14:40:00,42.42,42.48,42.42,42.47,333523.0,37.6936,37.7469,37.6936,37.738,333523.0
2020-07-23 14:50:00,42.46,42.48,42.44,42.47,376390.0,37.7291,37.7469,37.7114,37.738,376390.0
2020-07-23 15:00:00,42.47,42.5,42.43,42.43,322644.0,37.738,37.7647,37.7025,37.7025,322644.0
2020-07-23 15:10:00,42.44,42.52,42.43,42.5,177956.0,37.7114,37.7824,37.7025,37.7647,177956.0
2020-07-23 15:20:00,42.5,42.51,42.42,42.47,404482.0,37.7647,37.7736,37.6936,37.738,404482.0
2020-07-23 15:30:00,42.47,42.49,42.4,42.46,789320.0,37.738,37.7558,37.6758,37.7291,789320.0
2020-07-23 15:40:00,42.45,42.49,42.44,42.46,376114.0,37.7202,37.7558,37.7114,37.7291,376114.0
2020-07-23 15:50:00,42.45,42.47,42.35,42.45,4883394.0,37.7202,37.738,37.6314,37.7202,4883394.0
2020-07-24 09:30:00,41.8,41.91,41.73,41.75,1410359.0,37.1427,37.2404,37.0805,37.0982,1410359.0
2020-07-24 09:40:00,41.76,41.78,41.71,41.77,1226693.0,37.1071,37.1249,37.0627,37.116,1226693.0
2020-07-24 09:50:00,41.77,41.87,41.76,41.84,1096766.0,37.116,37.2049,37.1071,37.1782,1096766.0
2020-07-24 10:00:00,41.84,41.97,41.84,41.94,932184.0,37.1782,37.2937,37.1782,37.2671,932184.0
2020-07-24 10:10:00,41.94,41.99,41.89,41.96,477434.0,37.2671,37.3115,37.2226,37.2848,477434.0
2020-07-24 10:20:00,41.96,41.98,41.92,41.94,617177.0,37.2848,37.3026,37.2493,37.2671,617177.0
2020-07-24 10:30:00,41.95,41.95,41.8,41.82,424650.0,37.276,37.276,37.1427,37.1604,424650.0
2020-07-24 10:40:00,41.82,41.88,41.8,41.85,495885.0,37.1604,37.2138,37.1427,37.1871,495885.0
2020-07-24 10:50:00,41.84,41.96,41.82,41.96,256700.0,37.1782,37.2848,37.1604,37.2848,256700.0
2020-07-24 11:00:00,41.96,41.98,41.9,41.94,241021.0,37.2848,37.3026,37.2315,37.2671,241021.0
2020-07-24 11:10:00,41.94,41.96,41.92,41.93,252534.0,37.2671,37.2848,37.2493,37.2582,252534.0
2020-07-24 11:20:00,41.94,41.95,41.89,41.95,182211.0,37.2671,37.276,37.2226,37.276,182211.0
2020-07-24 11:30:00,41.95,41.96,41.86,41.89,378060.0,37.276,37.2848,37.196,37.2226,378060.0
2020-07-24 11:40:00,41.89,41.96,41.88,41.89,228372.0,37.2226,37.2848,37.2138,37.2226,228372.0
2020-07-24 11:50:00,41.9,41.94,41.87,41.93,260014.0,37.2315,37.2671,37.2049,37.2582,260014.0
2020-07-24 12:00:00,41.93,41.94,41.86,41.9,144296.0,37.2582,37.2671,37.196,37.2315,144296.0
2020-07-24 12:10:00,41.9,41.92,41.85,41.88,221805.0,37.2315,37.2493,37.1871,37.2138,221805.0
2020-07-24 12:20:00,41.88,41.94,41.87,41.93,185915.0,37.2138,37.2671,37.2049,37.2582,185915.0
2020-07-24 12:30:00,41.93,41.94,41.91,41.92,110395.0,37.2582,37.2671,37.2404,37.2493,110395.0
2020-07-24 12:40:00,41.92,41.93,41.9,41.91,156863.0,37.2493,37.2582,37.2315,37.2404,156863.0
2020-07-24 12:50:00,41.91,41.93,41.88,41.91,230103.0,37.2404,37.2582,37.2138,37.2404,230103.0
2020-07-24 13:00:00,41.91,41.93,41.86,41.88,202752.0,37.2404,37.2582,37.196,37.2138,202752.0
2020-07-24 13:10:00,41.88,41.89,41.83,41.87,256180.0,37.2138,37.2226,37.1693,37.2049,256180.0
2020-07-24 13:20:00,41.87,41.91,41.86,41.89,291440.0,37.2049,37.2404,37.196,37.2226,291440.0
2020-07-24 13:30:00,41.89,41.89,41.85,41.89,364466.0,37.2226,37.2226,37.1871,37.2226,364466.0
2020-07-24 13:40:00,41.89,41.94,41.88,41.94,157711.0,37.2226,37.2671,37.2138,37.2671,157711.0
2020-07-24 13:50:00,41.94,41.96,41.91,41.96,181652.0,37.2671,37.2848,37.2404,37.2848,181652.0
2020-07-24 14:00:00,41.96,42.0,41.95,41.98,397131.0,37.2848,37.3204,37.276,37.3026,397131.0
2020-07-24 14:10:00,41.99,41.99,41.95,41.97,124446.0,37.3115,37.3115,37.276,37.2937,124446.0
2020-07-24 14:20:00,41.98,42.02,41.97,42.02,228082.0,37.3026,37.3382,37.2937,37.3382,228082.0
2020-07-24 14:30:00,42.02,42.02,41.96,41.99,234326.0,37.3382,37.3382,37.2848,37.3115,234326.0
2020-07-24 14:40:00,41.99,42.01,41.98,42.0,121798.0,37.3115,37.3293,37.3026,37.3204,121798.0
2020-07-24 14:50:00,42.0,42.03,41.98,42.02,317831.0,37.3204,37.347,37.3026,37.3382,317831.0
2020-07-24 15:00:00,42.02,42.05,42.0,42.04,323592.0,37.3382,37.3648,37.3204,37.3559,323592.0
2020-07-24 15:10:00,42.04,42.07,41.98,41.98,457533.0,37.3559,37.3826,37.3026,37.3026,457533.0
2020-07-24 15:20:00,41.99,42.02,41.96,41.97,107518.0,37.3115,37.3382,37.2848,37.2937,107518.0
2020-07-24 15:30:00,41.97,42.02,41.93,42.0,782583.0,37.2937,37.3382,37.2582,37.3204,782583.0
2020-07-24 15:40:00,42.01,42.04,41.99,42.01,591464.0,37.3293,37.3559,37.3115,37.3293,591464.0
2020-07-24 15:50:00,42.01,42.09,41.97,42.04,2369356.0,37.3293,37.4004,37.2937,37.3559,2369356.0
2020-07-27 09:30:00,41.81,41.83,41.66,41.75,1392062.0,37.1516,37.1693,37.0183,37.0982,1392062.0
2020-07-27 09:40:00,41.75,41.88,41.74,41.87,1133871.0,37.0982,37.2138,37.0894,37.2049,1133871.0
2020-07-27 09:50:00,41.87,41.89,41.82,41.84,284284.0,37.2049,37.2226,37.1604,37.1782,284284.0
2020-07-27 10:00:00,41.84,41.86,41.82,41.84,164656.0,37.1782,37.196,37.1604,37.1782,164656.0
2020-07-27 10:10:00,41.84,41.86,41.79,41.85,389004.0,37.1782,37.196,37.1338,37.1871,389004.0
2020-07-27 10:20:00,41.85,41.87,41.83,41.86,218323.0,37.1871,37.2049,37.1693,37.196,218323.0
2020-07-27 10:30:00,41.85,41.92,41.85,41.92,179648.0,37.1871,37.2493,37.1871,37.2493,179648.0
2020-07-27 10:40:00,41.93,41.95,41.89,41.94,226515.0,37.2582,37.276,37.2226,37.2671,226515.0
2020-07-27 10:50:00,41.94,41.96,41.92,41.94,192904.0,37.2671,37.2848,37.2493,37.2671,192904.0
2020-07-27 11:00:00,41.94,41.95,41.91,41.91,173946.0,37.2671,37.276,37.2404,37.2404,173946.0
2020-07-27 11:10:00,41.91,41.91,41.88,41.89,357240.0,37.2404,37.2404,37.2138,37.2226,357240.0
2020-07-27 11:20:00,41.89,41.89,41.85,41.86,183223.0,37.2226,37.2226,37.1871,37.196,183223.0
2020-07-27 11:30:00,41.87,41.87,41.78,41.82,115045.0,37.2049,37.2049,37.1249,37.1604,115045.0
2020-07-27 11:40:00,41.81,41.85,41.8,41.84,123108.0,37.1516,37.1871,37.1427,37.1782,123108.0
2020-07-27 11:50:00,41.84,41.85,41.82,41.82,172367.0,37.1782,37.1871,37.1604,37.1604,172367.0
2020-07-27 12:00:00,41.83,41.86,41.8,41.85,298621.0,37.1693,37.196,37.1427,37.1871,298621.0
2020-07-27 12:10:00,41.85,41.85,41.83,41.83,106029.0,37.1871,37.1871,37.1693,37.1693,106029.0
2020-07-27 12:20:00,41.84,41.88,41.83,41.88,147693.0,37.1782,37.2138,37.1693,37.2138,147693.0
2020-07-27 12:30:00,41.88,41.9,41.86,41.89,141371.0,37.2138,37.2315,37.196,37.2226,141371.0
2020-07-27 12:40:00,41.89,41.89,41.88,41.88,58725.0,37.2226,37.2226,37.2138,37.2138,58725.0
2020-07-27 12:50:00,41.88,41.89,41.84,41.85,114554.0,37.2138,37.2226,37.1782,37.1871,114554.0
2020-07-27 13:00:00,41.86,41.87,41.84,41.84,95003.0,37.196,37.2049,37.1782,37.1782,95003.0
2020-07-27 13:10:00,41.84,41.85,41.82,41.83,82094.0,37.1782,37.1871,37.1604,37.1693,82094.0
2020-07-27 13:20:00,41.83,41.87,41.82,41.87,169681.0,37.1693,37.2049,37.1604,37.2049,169681.0
2020-07-27 13:30:00,41.87,41.91,41.87,41.91,314501.0,37.2049,37.2404,37.2049,37.2404,314501.0
2020-07-27 13:40:00,41.91,41.92,41.88,41.9,103699.0,37.2404,37.2493,37.2138,37.2315,103699.0
2020-07-27 13:50:00,41.9,41.92,41.88,41.91,132234.0,37.2315,37.2493,37.2138,37.2404,132234.0
2020-07-27 14:00:00,41.91,41.93,41.9,41.93,126025.0,37.2404,37.2582,37.2315,37.2582,126025.0
2020-07-27 14:10:00,41.92,41.94,41.92,41.93,195656.0,37.2493,37.2671,37.2493,37.2582,195656.0
2020-07-27 14:20:00,41.93,41.97,41.93,41.96,72310.0,37.2582,37.2937,37.2582,37.2848,72310.0
2020-07-27 14:30:00,41.96,41.98,41.95,41.97,128340.0,37.2848,37.3026,37.276,37.2937,128340.0
2020-07-27 14:40:00,41.97,41.98,41.93,41.95,152376.0,37.2937,37.3026,37.2582,37.276,152376.0
2020-07-27 14:50:00,41.95,41.96,41.91,41.92,345454.0,37.276,37.2848,37.2404,37.2493,345454.0
2020-07-27 15:00:00,41.91,41.96,41.91,41.95,117930.0,37.2404,37.2848,37.2404,37.276,117930.0
2020-07-27 15:10:00,41.96,41.96,41.9,41.91,357487.0,37.2848,37.2848,37.2315,37.2404,357487.0
2020-07-27 15:20:00,41.91,41.96,41.91,41.94,264217.0,37.2404,37.2848,37.2404,37.2671,264217.0
2020-07-27 15:30:00,41.94,41.97,41.93,41.95,571281.0,37.2671,37.2937,37.2582,37.276,571281.0
2020-07-27 15:40:00,41.96,42.04,41.95,42.04,1689095.0,37.2848,37.3559,37.276,37.3559,1689095.0
2020-07-27 15:50:00,42.03,42.06,41.95,41.96,3353437.0,37.347,37.3737,37.276,37.2848,3353437.0
2020-07-28 09:30:00,41.87,41.94,41.77,41.85,449231.0,37.2049,37.2671,37.116,37.1871,449231.0
2020-07-28 09:40:00,41.85,41.92,41.83,41.88,321599.0,37.1871,37.2493,37.1693,37.2138,321599.0
2020-07-28 09:50:00,41.88,41.88,41.74,41.77,731371.0,37.2138,37.2138,37.0894,37.116,731371.0
2020-07-28 10:00:00,41.77,41.83,41.76,41.8,226498.0,37.116,37.1693,37.1071,37.1427,226498.0
2020-07-28 10:10:00,41.8,41.87,41.76,41.85,186742.0,37.1427,37.2049,37.1071,37.1871,186742.0
2020-07-28 10:20:00,41.85,41.87,41.82,41.86,157653.0,37.1871,37.2049,37.1604,37.196,157653.0
2020-07-28 10:30:00,41.86,41.88,41.79,41.81,181595.0,37.196,37.2138,37.1338,37.1516,181595.0
2020-07-28 10:40:00,41.81,41.81,41.78,41.79,138145.0,37.1516,37.1516,37.1249,37.1338,138145.0
2020-07-28 10:50:00,41.8,41.82,41.75,41.8,550652.0,37.1427,37.1604,37.0982,37.1427,550652.0
2020-07-28 11:00:00,41.8,41.81,41.74,41.77,122303.0,37.1427,37.1516,37.0894,37.116,122303.0
2020-07-28 11:10:00,41.77,41.83,41.76,41.8,125912.0,37.116,37.1693,37.1071,37.1427,125912.0
2020-07-28 11:20:00,41.8,41.81,41.76,41.8,221503.0,37.1427,37.1516,37.1071,37.1427,221503.0
2020-07-28 11:30:00,41.8,41.84,41.79,41.83,256033.0,37.1427,37.1782,37.1338,37.1693,256033.0
2020-07-28 11:40:00,41.83,41.84,41.8,41.81,144019.0,37.1693,37.1782,37.1427,37.1516,144019.0
2020-07-28 11:50:00,41.81,41.82,41.76,41.76,63481.0,37.1516,37.1604,37.1071,37.1071,63481.0
2020-07-28 12:00:00,41.77,41.78,41.73,41.75,146243.0,37.116,37.1249,37.0805,37.0982,146243.0
2020-07-28 12:10:00,41.76,41.77,41.74,41.75,233718.0,37.1071,37.116,37.0894,37.0982,233718.0
2020-07-28 12:20:00,41.75,41.78,41.74,41.76,107368.0,37.0982,37.1249,37.0894,37.1071,107368.0
2020-07-28 12:30:00,41.76,41.77,41.74,41.77,137182.0,37.1071,37.116,37.0894,37.116,137182.0
2020-07-28 12:40:00,41.77,41.77,41.75,41.76,95568.0,37.116,37.116,37.0982,37.1071,95568.0
2020-07-28 12:50:00,41.76,41.78,41.75,41.76,119888.0,37.1071,37.1249,37.0982,37.1071,119888.0
2020-07-28 13:00:00,41.76,41.78,41.74,41.75,215851.0,37.1071,37.1249,37.0894,37.0982,215851.0
2020-07-28 13:10:00,41.75,41.75,41.71,41.71,314811.0,37.0982,37.0982,37.0627,37.0627,314811.0
2020-07-28 13:20:00,41.72,41.74,41.71,41.72,269388.0,37.0716,37.0894,37.0627,37.0716,269388.0
2020-07-28 13:30:00,41.72,41.74,41.71,41.73,101042.0,37.0716,37.0894,37.0627,37.0805,101042.0
2020-07-28 13:40:00,41.73,41.75,41.72,41.73,45149.0,37.0805,37.0982,37.0716,37.0805,45149.0
2020-07-28 13:50:00,41.73,41.75,41.72,41.75,54039.0,37.0805,37.0982,37.0716,37.0982,54039.0
2020-07-28 14:00:00,41.75,41.76,41.74,41.75,60838.0,37.0982,37.1071,37.0894,37.0982,60838.0
2020-07-28 14:10:00,41.75,41.76,41.73,41.75,96680.0,37.0982,37.1071,37.0805,37.0982,96680.0
2020-07-28 14:20:00,41.75,41.78,41.74,41.74,70021.0,37.0982,37.1249,37.0894,37.0894,70021.0
2020-07-28 14:30:00,41.75,41.78,41.74,41.78,40330.0,37.0982,37.1249,37.0894,37.1249,40330.0
2020-07-28 14:40:00,41.78,41.78,41.74,41.76,87225.0,37.1249,37.1249,37.0894,37.1071,87225.0
2020-07-28 14:50:00,41.76,41.77,41.72,41.73,292036.0,37.1071,37.116,37.0716,37.0805,292036.0
2020-07-28 15:00:00,41.73,41.75,41.7,41.7,125565.0,37.0805,37.0982,37.0538,37.0538,125565.0
2020-07-28 15:10:00,41.71,41.71,41.62,41.66,505375.0,37.0627,37.0627,36.9827,37.0183,505375.0
2020-07-28 15:20:00,41.65,41.68,41.64,41.65,218356.0,37.0094,37.036,37.0005,37.0094,218356.0
2020-07-28 15:30:00,41.65,41.68,41.61,41.64,424670.0,37.0094,37.036,36.9738,37.0005,424670.0
2020-07-28 15:40:00,41.64,41.66,41.6,41.61,927507.0,37.0005,37.0183,36.965,36.9738,927507.0
2020-07-28 15:50:00,41.6,41.63,41.57,41.61,2352516.0,36.965,36.9916,36.9383,36.9738,2352516.0
2020-07-29 09:30:00,42.12,42.2,42.12,42.17,687919.0,37.427,37.4981,37.427,37.4714,687919.0
2020-07-29 09:40:00,42.17,42.18,42.11,42.11,251752.0,37.4714,37.4803,37.4181,37.4181,251752.0
2020-07-29 09:50:00,42.11,42.18,42.1,42.14,436616.0,37.4181,37.4803,37.4092,37.4448,436616.0
2020-07-29 10:00:00,42.14,42.2,42.13,42.2,318261.0,37.4448,37.4981,37.4359,37.4981,318261.0
2020-07-29 10:10:00,42.19,42.21,42.18,42.21,167008.0,37.4892,37.507,37.4803,37.507,167008.0
2020-07-29 10:20:00,42.21,42.22,42.15,42.15,105303.0,37.507,37.5159,37.4537,37.4537,105303.0
2020-07-29 10:30:00,42.16,42.18,42.13,42.15,346678.0,37.4626,37.4803,37.4359,37.4537,346678.0
2020-07-29 10:40:00,42.15,42.21,42.15,42.2,300013.0,37.4537,37.507,37.4537,37.4981,300013.0
2020-07-29 10:50:00,42.2,42.24,42.19,42.23,226028.0,37.4981,37.5336,37.4892,37.5248,226028.0
2020-07-29 11:00:00,42.23,42.23,42.19,42.22,171803.0,37.5248,37.5248,37.4892,37.5159,171803.0
2020-07-29 11:10:00,42.22,42.22,42.16,42.16,80784.0,37.5159,37.5159,37.4626,37.4626,80784.0
2020-07-29 11:20:00,42.16,42.19,42.15,42.18,170348.0,37.4626,37.4892,37.4537,37.4803,170348.0
2020-07-29 11:30:00,42.17,42.18,42.15,42.17,120679.0,37.4714,37.4803,37.4537,37.4714,120679.0
2020-07-29 11:40:00,42.17,42.18,42.16,42.16,38768.0,37.4714,37.4803,37.4626,37.4626,38768.0
2020-07-29 11:50:00,42.16,42.18,42.16,42.16,55159.0,37.4626,37.4803,37.4626,37.4626,55159.0
2020-07-29 12:00:00,42.16,42.17,42.12,42.13,264666.0,37.4626,37.4714,37.427,37.4359,264666.0
2020-07-29 12:10:00,42.13,42.14,42.11,42.13,184515.0,37.4359,37.4448,37.4181,37.4359,184515.0
2020-07-29 12:20:00,42.13,42.13,42.07,42.07,915747.0,37.4359,37.4359,37.3826,37.3826,915747.0
2020-07-29 12:30:00,42.07,42.09,42.06,42.07,360413.0,37.3826,37.4004,37.3737,37.3826,360413.0
2020-07-29 12:40:00,42.06,42.09,42.06,42.09,70395.0,37.3737,37.4004,37.3737,37.4004,70395.0
2020-07-29 12:50:00,42.09,42.09,42.06,42.07,63498.0,37.4004,37.4004,37.3737,37.3826,63498.0
2020-07-29 13:00:00,42.07,42.08,42.05,42.05,151146.0,37.3826,37.3915,37.3648,37.3648,151146.0
2020-07-29 13:10:00,42.05,42.07,42.04,42.07,513283.0,37.3648,37.3826,37.3559,37.3826,513283.0
2020-07-29 13:20:00,42.07,42.11,42.06,42.11,85717.0,37.3826,37.4181,37.3737,37.4181,85717.0
2020-07-29 13:30:00,42.11,42.13,42.1,42.13,75804.0,37.4181,37.4359,37.4092,37.4359,75804.0
2020-07-29 13:40:00,42.13,42.14,42.12,42.14,147289.0,37.4359,37.4448,37.427,37.4448,147289.0
2020-07-29 13:50:00,42.13,42.14,42.07,42.09,140896.0,37.4359,37.4448,37.3826,37.4004,140896.0
2020-07-29 14:00:00,42.09,42.14,42.04,42.13,317702.0,37.4004,37.4448,37.3559,37.4359,317702.0
2020-07-29 14:10:00,42.13,42.17,42.12,42.15,282203.0,37.4359,37.4714,37.427,37.4537,282203.0
2020-07-29 14:20:00,42.15,42.18,42.14,42.16,73437.0,37.4537,37.4803,37.4448,37.4626,73437.0
2020-07-29 14:30:00,42.16,42.23,42.16,42.22,160561.0,37.4626,37.5248,37.4626,37.5159,160561.0
2020-07-29 14:40:00,42.22,42.28,42.2,42.28,754138.0,37.5159,37.5692,37.4981,37.5692,754138.0
2020-07-29 14:50:00,42.27,42.31,42.11,42.12,699661.0,37.5603,37.5958,37.4181,37.427,699661.0
2020-07-29 15:00:00,42.13,42.13,41.99,42.12,584586.0,37.4359,37.4359,37.3115,37.427,584586.0
2020-07-29 15:10:00,42.12,42.17,42.09,42.14,405514.0,37.427,37.4714,37.4004,37.4448,405514.0
2020-07-29 15:20:00,42.14,42.24,42.13,42.21,319506.0,37.4448,37.5336,37.4359,37.507,319506.0
2020-07-29 15:30:00,42.21,42.27,42.2,42.22,446604.0,37.507,37.5603,37.4981,37.5159,446604.0
2020-07-29 15:40:00,42.22,42.23,42.14,42.18,512596.0,37.5159,37.5248,37.4448,37.4803,512596.0
2020-07-29 15:50:00,42.18,42.25,42.16,42.24,1527160.0,37.4803,37.5425,37.4626,37.5336,1527160.0
2020-07-30 09:30:00,41.7,41.82,41.69,41.77,620637.0,37.0538,37.1604,37.0449,37.116,620637.0
2020-07-30 09:40:00,41.77,41.8,41.74,41.75,656973.0,37.116,37.1427,37.0894,37.0982,656973.0
2020-07-30 09:50:00,41.74,41.74,41.58,41.59,531650.0,37.0894,37.0894,36.9472,36.9561,531650.0
2020-07-30 10:00:00,41.59,41.6,41.51,41.59,843634.0,36.9561,36.965,36.885,36.9561,843634.0
2020-07-30 10:10:00,41.59,41.6,41.41,41.43,355648.0,36.9561,36.965,36.7961,36.8139,355648.0
2020-07-30 10:20:00,41.42,41.51,41.38,41.51,519329.0,36.805,36.885,36.7695,36.885,519329.0
2020-07-30 10:30:00,41.52,41.56,41.48,41.55,564952.0,36.8939,36.9294,36.8583,36.9205,564952.0
2020-07-30 10:40:00,41.55,41.55,41.42,41.46,296052.0,36.9205,36.9205,36.805,36.8406,296052.0
2020-07-30 10:50:00,41.46,41.48,41.39,41.48,256130.0,36.8406,36.8583,36.7784,36.8583,256130.0
2020-07-30 11:00:00,41.49,41.53,41.45,41.48,181482.0,36.8672,36.9028,36.8317,36.8583,181482.0
2020-07-30 11:10:00,41.49,41.54,41.45,41.54,146309.0,36.8672,36.9116,36.8317,36.9116,146309.0
2020-07-30 11:20:00,41.54,41.54,41.45,41.47,408824.0,36.9116,36.9116,36.8317,36.8494,408824.0
2020-07-30 11:30:00,41.47,41.55,41.45,41.55,196991.0,36.8494,36.9205,36.8317,36.9205,196991.0
2020-07-30 11:40:00,41.55,41.58,41.51,41.56,190324.0,36.9205,36.9472,36.885,36.9294,190324.0
2020-07-30 11:50:00,41.56,41.63,41.56,41.6,242511.0,36.9294,36.9916,36.9294,36.965,242511.0
2020-07-30 12:00:00,41.6,41.64,41.57,41.57,195623.0,36.965,37.0005,36.9383,36.9383,195623.0
2020-07-30 12:10:00,41.58,41.68,41.56,41.67,237372.0,36.9472,37.036,36.9294,37.0272,237372.0
2020-07-30 12:20:00,41.66,41.67,41.61,41.64,199529.0,37.0183,37.0272,36.9738,37.0005,199529.0
2020-07-30 12:30:00,41.65,41.68,41.62,41.63,154246.0,37.0094,37.036,36.9827,36.9916,154246.0
2020-07-30 12:40:00,41.63,41.68,41.61,41.68,132695.0,36.9916,37.036,36.9738,37.036,132695.0
2020-07-30 12:50:00,41.68,41.77,41.68,41.77,608808.0,37.036,37.116,37.036,37.116,608808.0
2020-07-30 13:00:00,41.77,41.79,41.73,41.77,233822.0,37.116,37.1338,37.0805,37.116,233822.0
2020-07-30 13:10:00,41.77,41.82,41.77,41.81,166969.0,37.116,37.1604,37.116,37.1516,166969.0
2020-07-30 13:20:00,41.82,41.82,41.77,41.77,217194.0,37.1604,37.1604,37.116,37.116,217194.0
2020-07-30 13:30:00,41.77,41.78,41.72,41.73,423112.0,37.116,37.1249,37.0716,37.0805,423112.0
2020-07-30 13:40:00,41.73,41.78,41.72,41.74,258890.0,37.0805,37.1249,37.0716,37.0894,258890.0
2020-07-30 13:50:00,41.74,41.79,41.74,41.78,91152.0,37.0894,37.1338,37.0894,37.1249,91152.0
2020-07-30 14:00:00,41.78,41.8,41.74,41.79,56086.0,37.1249,37.1427,37.0894,37.1338,56086.0
2020-07-30 14:10:00,41.78,41.8,41.76,41.79,50253.0,37.1249,37.1427,37.1071,37.1338,50253.0
2020-07-30 14:20:00,41.78,41.79,41.75,41.78,113180.0,37.1249,37.1338,37.0982,37.1249,113180.0
2020-07-30 14:30:00,41.78,41.82,41.77,41.82,69995.0,37.1249,37.1604,37.116,37.1604,69995.0
2020-07-30 14:40:00,41.82,41.84,41.79,41.8,157665.0,37.1604,37.1782,37.1338,37.1427,157665.0
2020-07-30 14:50:00,41.8,41.81,41.77,41.8,108422.0,37.1427,37.1516,37.116,37.1427,108422.0
2020-07-30 15:00:00,41.8,41.82,41.76,41.77,157557.0,37.1427,37.1604,37.1071,37.116,157557.0
2020-07-30 15:10:00,41.77,41.83,41.77,41.83,424745.0,37.116,37.1693,37.116,37.1693,424745.0
2020-07-30 15:20:00,41.82,41.83,41.78,41.82,197938.0,37.1604,37.1693,37.1249,37.1604,197938.0
2020-07-30 15:30:00,41.82,41.85,41.79,41.82,156359.0,37.1604,37.1871,37.1338,37.1604,156359.0
2020-07-30 15:40:00,41.82,41.84,41.79,41.82,686680.0,37.1604,37.1782,37.1338,37.1604,686680.0
2020-07-30 15:50:00,41.82,41.85,41.78,41.79,1779888.0,37.1604,37.1871,37.1249,37.1338,1779888.0
2020-07-31 09:30:00,41.61,41.65,41.39,41.43,1239701.0,36.9738,37.0094,36.7784,36.8139,1239701.0
2020-07-31 09:40:00,41.43,41.56,41.42,41.53,1153459.0,36.8139,36.9294,36.805,36.9028,1153459.0
2020-07-31 09:50:00,41.52,41.58,41.51,41.58,596812.0,36.8939,36.9472,36.885,36.9472,596812.0
2020-07-31 10:00:00,41.58,41.58,41.47,41.49,352718.0,36.9472,36.9472,36.8494,36.8672,352718.0
2020-07-31 10:10:00,41.49,41.51,41.4,41.43,331211.0,36.8672,36.885,36.7872,36.8139,331211.0
2020-07-31 10:20:00,41.43,41.44,41.37,41.38,673286.0,36.8139,36.8228,36.7606,36.7695,673286.0
2020-07-31 10:30:00,41.38,41.44,41.35,41.44,547978.0,36.7695,36.8228,36.7428,36.8228,547978.0
2020-07-31 10:40:00,41.44,41.44,41.32,41.35,340667.0,36.8228,36.8228,36.7161,36.7428,340667.0
2020-07-31 10:50:00,41.35,41.37,41.29,41.36,504145.0,36.7428,36.7606,36.6895,36.7517,504145.0
2020-07-31 11:00:00,41.36,41.4,41.33,41.37,351719.0,36.7517,36.7872,36.725,36.7606,351719.0
2020-07-31 11:10:00,41.37,41.42,41.36,41.41,324811.0,36.7606,36.805,36.7517,36.7961,324811.0
2020-07-31 11:20:00,41.42,41.45,41.39,41.4,248279.0,36.805,36.8317,36.7784,36.7872,248279.0
2020-07-31 11:30:00,41.4,41.41,41.3,41.31,209309.0,36.7872,36.7961,36.6984,36.7073,209309.0
2020-07-31 11:40:00,41.31,41.36,41.3,41.35,107870.0,36.7073,36.7517,36.6984,36.7428,107870.0
2020-07-31 11:50:00,41.35,41.36,41.26,41.27,388321.0,36.7428,36.7517,36.6628,36.6717,388321.0
2020-07-31 12:00:00,41.28,41.28,41.21,41.23,310077.0,36.6806,36.6806,36.6184,36.6362,310077.0
2020-07-31 12:10:00,41.23,41.25,41.19,41.22,310693.0,36.6362,36.6539,36.6006,36.6273,310693.0
2020-07-31 12:20:00,41.22,41.23,41.18,41.22,175560.0,36.6273,36.6362,36.5917,36.6273,175560.0
2020-07-31 12:30:00,41.21,41.21,41.12,41.14,349238.0,36.6184,36.6184,36.5384,36.5562,349238.0
2020-07-31 12:40:00,41.14,41.18,41.13,41.14,401041.0,36.5562,36.5917,36.5473,36.5562,401041.0
2020-07-31 12:50:00,41.13,41.16,41.09,41.14,523086.0,36.5473,36.574,36.5118,36.5562,523086.0
2020-07-31 13:00:00,41.15,41.21,41.13,41.18,561800.0,36.5651,36.6184,36.5473,36.5917,561800.0
2020-07-31 13:10:00,41.18,41.21,41.17,41.21,287269.0,36.5917,36.6184,36.5829,36.6184,287269.0
2020-07-31 13:20:00,41.21,41.24,41.2,41.22,771502.0,36.6184,36.6451,36.6095,36.6273,771502.0
2020-07-31 13:30:00,41.21,41.23,41.15,41.16,797311.0,36.6184,36.6362,36.5651,36.574,797311.0
2020-07-31 13:40:00,41.16,41.19,41.14,41.16,99225.0,36.574,36.6006,36.5562,36.574,99225.0
2020-07-31 13:50:00,41.16,41.16,41.1,41.12,352805.0,36.574,36.574,36.5207,36.5384,352805.0
2020-07-31 14:00:00,41.11,41.16,41.11,41.11,439635.0,36.5295,36.574,36.5295,36.5295,439635.0
2020-07-31 14:10:00,41.11,41.13,41.09,41.1,134946.0,36.5295,36.5473,36.5118,36.5207,134946.0
2020-07-31 14:20:00,41.1,41.13,41.1,41.13,158796.0,36.5207,36.5473,36.5207,36.5473,158796.0
2020-07-31 14:30:00,41.13,41.15,41.11,41.13,242008.0,36.5473,36.5651,36.5295,36.5473,242008.0
2020-07-31 14:40:00,41.13,41.19,41.11,41.17,242618.0,36.5473,36.6006,36.5295,36.5829,242618.0
2020-07-31 14:50:00,41.17,41.26,41.17,41.25,256517.0,36.5829,36.6628,36.5829,36.6539,256517.0
2020-07-31 15:00:00,41.26,41.3,41.23,41.26,239510.0,36.6628,36.6984,36.6362,36.6628,239510.0
2020-07-31 15:10:00,41.26,41.27,41.19,41.23,540921.0,36.6628,36.6717,36.6006,36.6362,540921.0
2020-07-31 15:20:00,41.23,41.25,41.22,41.25,235220.0,36.6362,36.6539,36.6273,36.6539,235220.0
2020-07-31 15:30:00,41.25,41.31,41.24,41.29,582169.0,36.6539,36.7073,36.6451,36.6895,582169.0
2020-07-31 15:40:00,41.29,41.37,41.28,41.36,958918.0,36.6895,36.7606,36.6806,36.7517,958918.0
2020-07-31 15:50:00,41.36,41.51,41.31,41.42,3935179.0,36.7517,36.885,36.7073,36.805,3935179.0
2020-08-03 09:30:00,41.86,41.91,41.78,41.89,1387407.0,37.196,37.2404,37.1249,37.2226,1387407.0
2020-08-03 09:40:00,41.89,41.98,41.88,41.96,805162.0,37.2226,37.3026,37.2138,37.2848,805162.0
2020-08-03 09:50:00,41.96,41.97,41.89,41.95,325485.0,37.2848,37.2937,37.2226,37.276,325485.0
2020-08-03 10:00:00,41.94,42.02,41.94,42.02,568299.0,37.2671,37.3382,37.2671,37.3382,568299.0
2020-08-03 10:10:00,42.02,42.03,41.98,41.98,249292.0,37.3382,37.347,37.3026,37.3026,249292.0
2020-08-03 10:20:00,41.99,42.02,41.96,41.97,1239913.0,37.3115,37.3382,37.2848,37.2937,1239913.0
2020-08-03 10:30:00,41.97,42.01,41.96,41.98,258049.0,37.2937,37.3293,37.2848,37.3026,258049.0
2020-08-03 10:40:00,41.98,41.98,41.91,41.91,202724.0,37.3026,37.3026,37.2404,37.2404,202724.0
2020-08-03 10:50:00,41.92,41.95,41.91,41.94,153228.0,37.2493,37.276,37.2404,37.2671,153228.0
2020-08-03 11:00:00,41.94,41.99,41.93,41.98,121132.0,37.2671,37.3115,37.2582,37.3026,121132.0
2020-08-03 11:10:00,41.99,42.0,41.95,41.96,169602.0,37.3115,37.3204,37.276,37.2848,169602.0
2020-08-03 11:20:00,41.96,41.97,41.92,41.93,233103.0,37.2848,37.2937,37.2493,37.2582,233103.0
2020-08-03 11:30:00,41.93,41.93,41.85,41.86,464911.0,37.2582,37.2582,37.1871,37.196,464911.0
2020-08-03 11:40:00,41.86,41.87,41.84,41.87,258315.0,37.196,37.2049,37.1782,37.2049,258315.0
2020-08-03 11:50:00,41.87,41.89,41.84,41.85,179883.0,37.2049,37.2226,37.1782,37.1871,179883.0
2020-08-03 12:00:00,41.86,41.87,41.83,41.87,121797.0,37.196,37.2049,37.1693,37.2049,121797.0
2020-08-03 12:10:00,41.87,41.87,41.84,41.84,150036.0,37.2049,37.2049,37.1782,37.1782,150036.0
2020-08-03 12:20:00,41.85,41.86,41.83,41.84,51743.0,37.1871,37.196,37.1693,37.1782,51743.0
2020-08-03 12:30:00,41.84,41.86,41.83,41.86,215913.0,37.1782,37.196,37.1693,37.196,215913.0
2020-08-03 12:40:00,41.85,41.88,41.84,41.88,163109.0,37.1871,37.2138,37.1782,37.2138,163109.0
2020-08-03 12:50:00,41.88,41.88,41.85,41.86,221000.0,37.2138,37.2138,37.1871,37.196,221000.0
2020-08-03 13:00:00,41.86,41.88,41.85,41.88,48545.0,37.196,37.2138,37.1871,37.2138,48545.0
2020-08-03 13:10:00,41.88,41.89,41.85,41.86,73074.0,37.2138,37.2226,37.1871,37.196,73074.0
2020-08-03 13:20:00,41.86,41.91,41.86,41.88,116206.0,37.196,37.2404,37.196,37.2138,116206.0
2020-08-03 13:30:00,41.89,41.92,41.88,41.89,168077.0,37.2226,37.2493,37.2138,37.2226,168077.0
2020-08-03 13:40:00,41.89,41.91,41.87,41.91,85384.0,37.2226,37.2404,37.2049,37.2404,85384.0
2020-08-03 13:50:00,41.91,41.92,41.9,41.91,72063.0,37.2404,37.2493,37.2315,37.2404,72063.0
2020-08-03 14:00:00,41.91,41.92,41.89,41.91,158309.0,37.2404,37.2493,37.2226,37.2404,158309.0
2020-08-03 14:10:00,41.91,41.97,41.9,41.97,65073.0,37.2404,37.2937,37.2315,37.2937,65073.0
2020-08-03 14:20:00,41.97,41.97,41.95,41.97,57273.0,37.2937,37.2937,37.276,37.2937,57273.0
2020-08-03 14:30:00,41.97,41.99,41.96,41.99,91460.0,37.2937,37.3115,37.2848,37.3115,91460.0
2020-08-03 14:40:00,41.99,41.99,41.95,41.97,221721.0,37.3115,37.3115,37.276,37.2937,221721.0
2020-08-03 14:50:00,41.97,42.0,41.95,41.99,242553.0,37.2937,37.3204,37.276,37.3115,242553.0
2020-08-03 15:00:00,42.0,42.0,41.98,41.98,251701.0,37.3204,37.3204,37.3026,37.3026,251701.0
2020-08-03 15:10:00,41.98,41.99,41.92,41.94,187567.0,37.3026,37.3115,37.2493,37.2671,187567.0
2020-08-03 15:20:00,41.94,41.95,41.85,41.86,2388977.0,37.2671,37.276,37.1871,37.196,2388977.0
2020-08-03 15:30:00,41.86,41.87,41.8,41.84,824776.0,37.196,37.2049,37.1427,37.1782,824776.0
2020-08-03 15:40:00,41.84,41.86,41.81,41.81,1254705.0,37.1782,37.196,37.1516,37.1516,1254705.0
2020-08-03 15:50:00,41.81,41.88,41.78,41.86,2885726.0,37.1516,37.2138,37.1249,37.196,2885726.0
2020-08-04 09:30:00,42.63,42.72,42.6,42.65,2297805.0,37.8802,37.9602,37.8535,37.898,2297805.0
2020-08-04 09:40:00,42.65,42.73,42.64,42.72,1149558.0,37.898,37.969,37.8891,37.9602,1149558.0
2020-08-04 09:50:00,42.73,42.73,42.64,42.66,1453623.0,37.969,37.969,37.8891,37.9068,1453623.0
2020-08-04 10:00:00,42.66,42.69,42.65,42.69,659454.0,37.9068,37.9335,37.898,37.9335,659454.0
2020-08-04 10:10:00,42.69,42.69,42.62,42.64,459941.0,37.9335,37.9335,37.8713,37.8891,459941.0
2020-08-04 10:20:00,42.64,42.65,42.61,42.62,254565.0,37.8891,37.898,37.8624,37.8713,254565.0
2020-08-04 10:30:00,42.61,42.63,42.56,42.59,671351.0,37.8624,37.8802,37.818,37.8446,671351.0
2020-08-04 10:40:00,42.6,42.7,42.59,42.69,338842.0,37.8535,37.9424,37.8446,37.9335,338842.0
2020-08-04 10:50:00,42.69,42.73,42.69,42.71,356381.0,37.9335,37.969,37.9335,37.9513,356381.0
2020-08-04 11:00:00,42.72,42.72,42.65,42.66,228039.0,37.9602,37.9602,37.898,37.9068,228039.0
2020-08-04 11:10:00,42.66,42.7,42.65,42.66,154599.0,37.9068,37.9424,37.898,37.9068,154599.0
2020-08-04 11:20:00,42.66,42.67,42.62,42.65,301186.0,37.9068,37.9157,37.8713,37.898,301186.0
2020-08-04 11:30:00,42.65,42.68,42.64,42.68,208757.0,37.898,37.9246,37.8891,37.9246,208757.0
2020-08-04 11:40:00,42.68,42.75,42.67,42.74,945771.0,37.9246,37.9868,37.9157,37.9779,945771.0
2020-08-04 11:50:00,42.74,42.8,42.73,42.77,635648.0,37.9779,38.0312,37.969,38.0046,635648.0
2020-08-04 12:00:00,42.77,42.8,42.69,42.7,563740.0,38.0046,38.0312,37.9335,37.9424,563740.0
2020-08-04 12:10:00,42.7,42.74,42.65,42.74,375655.0,37.9424,37.9779,37.898,37.9779,375655.0
2020-08-04 12:20:00,42.73,42.75,42.72,42.73,187927.0,37.969,37.9868,37.9602,37.969,187927.0
2020-08-04 12:30:00,42.73,42.78,42.73,42.77,261990.0,37.969,38.0135,37.969,38.0046,261990.0
2020-08-04 12:40:00,42.76,42.77,42.74,42.76,122677.0,37.9957,38.0046,37.9779,37.9957,122677.0
2020-08-04 12:50:00,42.76,42.77,42.73,42.74,360482.0,37.9957,38.0046,37.969,37.9779,360482.0
2020-08-04 13:00:00,42.74,42.75,42.72,42.74,131771.0,37.9779,37.9868,37.9602,37.9779,131771.0
2020-08-04 13:10:00,42.75,42.76,42.74,42.74,138821.0,37.9868,37.9957,37.9779,37.9779,138821.0
2020-08-04 13:20:00,42.74,42.75,42.71,42.73,185084.0,37.9779,37.9868,37.9513,37.969,185084.0
2020-08-04 13:30:00,42.73,42.77,42.72,42.77,115874.0,37.969,38.0046,37.9602,38.0046,115874.0
2020-08-04 13:40:00,42.77,42.78,42.74,42.75,175533.0,38.0046,38.0135,37.9779,37.9868,175533.0
2020-08-04 13:50:00,42.74,42.75,42.73,42.73,83150.0,37.9779,37.9868,37.969,37.969,83150.0
2020-08-04 14:00:00,42.73,42.76,42.72,42.74,182966.0,37.969,37.9957,37.9602,37.9779,182966.0
2020-08-04 14:10:00,42.75,42.76,42.73,42.73,350021.0,37.9868,37.9957,37.969,37.969,350021.0
2020-08-04 14:20:00,42.73,42.76,42.71,42.71,127895.0,37.969,37.9957,37.9513,37.9513,127895.0
2020-08-04 14:30:00,42.71,42.71,42.65,42.65,140946.0,37.9513,37.9513,37.898,37.898,140946.0
2020-08-04 14:40:00,42.65,42.69,42.65,42.69,147113.0,37.898,37.9335,37.898,37.9335,147113.0
2020-08-04 14:50:00,42.7,42.75,42.69,42.75,92354.0,37.9424,37.9868,37.9335,37.9868,92354.0
2020-08-04 15:00:00,42.75,42.79,42.74,42.79,101372.0,37.9868,38.0224,37.9779,38.0224,101372.0
2020-08-04 15:10:00,42.79,42.8,42.75,42.79,355764.0,38.0224,38.0312,37.9868,38.0224,355764.0
2020-08-04 15:20:00,42.79,42.82,42.77,42.77,454075.0,38.0224,38.049,38.0046,38.0046,454075.0
2020-08-04 15:30:00,42.77,42.8,42.76,42.77,581084.0,38.0046,38.0312,37.9957,38.0046,581084.0
2020-08-04 15:40:00,42.76,42.79,42.75,42.77,1169034.0,37.9957,38.0224,37.9868,38.0046,1169034.0
2020-08-04 15:50:00,42.77,42.84,42.75,42.84,3605600.0,38.0046,38.0668,37.9868,38.0668,3605600.0
2020-08-05 09:30:00,42.91,43.0,42.86,42.98,880710.0,38.129,38.209,38.0846,38.1912,880710.0
2020-08-05 09:40:00,42.98,43.04,42.94,42.98,700436.0,38.1912,38.2445,38.1557,38.1912,700436.0
2020-08-05 09:50:00,42.99,43.05,42.98,43.01,340899.0,38.2001,38.2534,38.1912,38.2179,340899.0
2020-08-05 10:00:00,43.02,43.05,43.01,43.02,241090.0,38.2267,38.2534,38.2179,38.2267,241090.0
2020-08-05 10:10:00,43.02,43.05,42.99,43.0,158274.0,38.2267,38.2534,38.2001,38.209,158274.0
2020-08-05 10:20:00,43.0,43.04,42.98,43.04,92412.0,38.209,38.2445,38.1912,38.2445,92412.0
2020-08-05 10:30:00,43.04,43.04,43.01,43.02,142033.0,38.2445,38.2445,38.2179,38.2267,142033.0
2020-08-05 10:40:00,43.02,43.08,43.0,43.06,205010.0,38.2267,38.2801,38.209,38.2623,205010.0
2020-08-05 10:50:00,43.07,43.07,42.98,43.0,297416.0,38.2712,38.2712,38.1912,38.209,297416.0
2020-08-05 11:00:00,43.0,43.07,42.99,43.07,161316.0,38.209,38.2712,38.2001,38.2712,161316.0
2020-08-05 11:10:00,43.07,43.13,43.07,43.11,316291.0,38.2712,38.3245,38.2712,38.3067,316291.0
2020-08-05 11:20:00,43.11,43.12,43.07,43.08,191476.0,38.3067,38.3156,38.2712,38.2801,191476.0
2020-08-05 11:30:00,43.07,43.09,43.04,43.06,245031.0,38.2712,38.2889,38.2445,38.2623,245031.0
2020-08-05 11:40:00,43.06,43.08,43.0,43.01,172543.0,38.2623,38.2801,38.209,38.2179,172543.0
2020-08-05 11:50:00,43.01,43.03,42.98,42.99,165133.0,38.2179,38.2356,38.1912,38.2001,165133.0
2020-08-05 12:00:00,42.99,43.01,42.97,43.0,129887.0,38.2001,38.2179,38.1823,38.209,129887.0
2020-08-05 12:10:00,43.0,43.02,42.98,43.0,89189.0,38.209,38.2267,38.1912,38.209,89189.0
2020-08-05 12:20:00,43.0,43.0,42.98,42.99,72519.0,38.209,38.209,38.1912,38.2001,72519.0
2020-08-05 12:30:00,42.99,43.0,42.96,42.98,68821.0,38.2001,38.209,38.1734,38.1912,68821.0
2020-08-05 12:40:00,42.98,43.0,42.97,42.98,78296.0,38.1912,38.209,38.1823,38.1912,78296.0
2020-08-05 12:50:00,42.98,43.0,42.96,42.97,119086.0,38.1912,38.209,38.1734,38.1823,119086.0
2020-08-05 13:00:00,42.98,42.98,42.95,42.96,198222.0,38.1912,38.1912,38.1645,38.1734,198222.0
2020-08-05 13:10:00,42.96,42.98,42.94,42.95,851069.0,38.1734,38.1912,38.1557,38.1645,851069.0
2020-08-05 13:20:00,42.94,42.94,42.91,42.92,114239.0,38.1557,38.1557,38.129,38.1379,114239.0
2020-08-05 13:30:00,42.92,42.92,42.9,42.91,96928.0,38.1379,38.1379,38.1201,38.129,96928.0
2020-08-05 13:40:00,42.92,42.92,42.89,42.89,105575.0,38.1379,38.1379,38.1112,38.1112,105575.0
2020-08-05 13:50:00,42.9,42.9,42.88,42.9,99579.0,38.1201,38.1201,38.1023,38.1201,99579.0
2020-08-05 14:00:00,42.9,42.91,42.89,42.89,71771.0,38.1201,38.129,38.1112,38.1112,71771.0
2020-08-05 14:10:00,42.89,42.89,42.87,42.88,154671.0,38.1112,38.1112,38.0934,38.1023,154671.0
2020-08-05 14:20:00,42.88,42.9,42.87,42.9,47824.0,38.1023,38.1201,38.0934,38.1201,47824.0
2020-08-05 14:30:00,42.89,42.91,42.87,42.88,383376.0,38.1112,38.129,38.0934,38.1023,383376.0
2020-08-05 14:40:00,42.88,42.89,42.87,42.89,335376.0,38.1023,38.1112,38.0934,38.1112,335376.0
2020-08-05 14:50:00,42.89,42.89,42.86,42.88,103436.0,38.1112,38.1112,38.0846,38.1023,103436.0
2020-08-05 15:00:00,42.87,42.9,42.87,42.87,83157.0,38.0934,38.1201,38.0934,38.0934,83157.0
2020-08-05 15:10:00,42.87,42.88,42.86,42.88,79815.0,38.0934,38.1023,38.0846,38.1023,79815.0
2020-08-05 15:20:00,42.87,42.89,42.86,42.89,118498.0,38.0934,38.1112,38.0846,38.1112,118498.0
2020-08-05 15:30:00,42.89,42.9,42.87,42.88,234803.0,38.1112,38.1201,38.0934,38.1023,234803.0
2020-08-05 15:40:00,42.88,42.89,42.8,42.8,392665.0,38.1023,38.1112,38.0312,38.0312,392665.0
2020-08-05 15:50:00,42.8,42.87,42.77,42.81,2044913.0,38.0312,38.0934,38.0046,38.0401,2044913.0
2020-08-06 09:30:00,42.74,42.75,42.64,42.66,791001.0,37.9779,37.9868,37.8891,37.9068,791001.0
2020-08-06 09:40:00,42.66,42.79,42.65,42.79,481310.0,37.9068,38.0224,37.898,38.0224,481310.0
2020-08-06 09:50:00,42.79,42.81,42.74,42.8,417513.0,38.0224,38.0401,37.9779,38.0312,417513.0
2020-08-06 10:00:00,42.8,42.81,42.71,42.72,667770.0,38.0312,38.0401,37.9513,37.9602,667770.0
2020-08-06 10:10:00,42.73,42.76,42.71,42.73,233073.0,37.969,37.9957,37.9513,37.969,233073.0
2020-08-06 10:20:00,42.73,42.79,42.72,42.78,403382.0,37.969,38.0224,37.9602,38.0135,403382.0
2020-08-06 10:30:00,42.78,42.79,42.68,42.68,442046.0,38.0135,38.0224,37.9246,37.9246,442046.0
2020-08-06 10:40:00,42.68,42.68,42.57,42.62,237907.0,37.9246,37.9246,37.8269,37.8713,237907.0
2020-08-06 10:50:00,42.61,42.68,42.58,42.67,308734.0,37.8624,37.9246,37.8358,37.9157,308734.0
2020-08-06 11:00:00,42.68,42.72,42.67,42.69,184373.0,37.9246,37.9602,37.9157,37.9335,184373.0
2020-08-06 11:10:00,42.69,42.7,42.63,42.66,522804.0,37.9335,37.9424,37.8802,37.9068,522804.0
2020-08-06 11:20:00,42.66,42.69,42.6,42.61,140650.0,37.9068,37.9335,37.8535,37.8624,140650.0
2020-08-06 11:30:00,42.62,42.65,42.6,42.63,178207.0,37.8713,37.898,37.8535,37.8802,178207.0
2020-08-06 11:40:00,42.63,42.68,42.61,42.68,95328.0,37.8802,37.9246,37.8624,37.9246,95328.0
2020-08-06 11:50:00,42.67,42.68,42.65,42.67,175357.0,37.9157,37.9246,37.898,37.9157,175357.0
2020-08-06 12:00:00,42.67,42.73,42.67,42.7,159288.0,37.9157,37.969,37.9157,37.9424,159288.0
2020-08-06 12:10:00,42.71,42.75,42.69,42.73,213234.0,37.9513,37.9868,37.9335,37.969,213234.0
2020-08-06 12:20:00,42.74,42.76,42.72,42.73,75243.0,37.9779,37.9957,37.9602,37.969,75243.0
2020-08-06 12:30:00,42.72,42.75,42.71,42.74,91135.0,37.9602,37.9868,37.9513,37.9779,91135.0
2020-08-06 12:40:00,42.75,42.76,42.72,42.75,104081.0,37.9868,37.9957,37.9602,37.9868,104081.0
2020-08-06 12:50:00,42.76,42.79,42.74,42.79,208184.0,37.9957,38.0224,37.9779,38.0224,208184.0
2020-08-06 13:00:00,42.79,42.79,42.73,42.74,163262.0,38.0224,38.0224,37.969,37.9779,163262.0
2020-08-06 13:10:00,42.75,42.75,42.71,42.72,89142.0,37.9868,37.9868,37.9513,37.9602,89142.0
2020-08-06 13:20:00,42.72,42.75,42.72,42.74,167985.0,37.9602,37.9868,37.9602,37.9779,167985.0
2020-08-06 13:30:00,42.74,42.75,42.71,42.73,97044.0,37.9779,37.9868,37.9513,37.969,97044.0
2020-08-06 13:40:00,42.73,42.77,42.71,42.76,187168.0,37.969,38.0046,37.9513,37.9957,187168.0
2020-08-06 13:50:00,42.76,42.78,42.74,42.75,47206.0,37.9957,38.0135,37.9779,37.9868,47206.0
2020-08-06 14:00:00,42.75,42.8,42.74,42.78,437869.0,37.9868,38.0312,37.9779,38.0135,437869.0
2020-08-06 14:10:00,42.78,42.8,42.77,42.78,309908.0,38.0135,38.0312,38.0046,38.0135,309908.0
2020-08-06 14:20:00,42.78,42.8,42.77,42.8,106172.0,38.0135,38.0312,38.0046,38.0312,106172.0
2020-08-06 14:30:00,42.8,42.84,42.79,42.84,156839.0,38.0312,38.0668,38.0224,38.0668,156839.0
2020-08-06 14:40:00,42.84,42.86,42.82,42.84,191222.0,38.0668,38.0846,38.049,38.0668,191222.0
2020-08-06 14:50:00,42.85,42.88,42.83,42.87,397388.0,38.0757,38.1023,38.0579,38.0934,397388.0
2020-08-06 15:00:00,42.87,42.88,42.83,42.84,437655.0,38.0934,38.1023,38.0579,38.0668,437655.0
2020-08-06 15:10:00,42.84,42.91,42.84,42.91,241554.0,38.0668,38.129,38.0668,38.129,241554.0
2020-08-06 15:20:00,42.91,42.91,42.85,42.87,230924.0,38.129,38.129,38.0757,38.0934,230924.0
2020-08-06 15:30:00,42.87,42.88,42.84,42.85,359873.0,38.0934,38.1023,38.0668,38.0757,359873.0
2020-08-06 15:40:00,42.86,42.87,42.83,42.86,229718.0,38.0846,38.0934,38.0579,38.0846,229718.0
2020-08-06 15:50:00,42.87,42.89,42.83,42.88,4332722.0,38.0934,38.1112,38.0579,38.1023,4332722.0
2020-08-07 09:30:00,42.08,42.1,41.76,41.77,2588382.0,37.3915,37.4092,37.1071,37.116,2588382.0
2020-08-07 09:40:00,41.77,42.02,41.75,41.97,1826874.0,37.116,37.3382,37.0982,37.2937,1826874.0
2020-08-07 09:50:00,41.98,41.98,41.88,41.96,779932.0,37.3026,37.3026,37.2138,37.2848,779932.0
2020-08-07 10:00:00,41.96,42.0,41.85,41.94,617989.0,37.2848,37.3204,37.1871,37.2671,617989.0
2020-08-07 10:10:00,41.93,42.08,41.91,42.0,615296.0,37.2582,37.3915,37.2404,37.3204,615296.0
2020-08-07 10:20:00,41.99,42.04,41.94,42.04,441558.0,37.3115,37.3559,37.2671,37.3559,441558.0
2020-08-07 10:30:00,42.04,42.09,42.02,42.09,435169.0,37.3559,37.4004,37.3382,37.4004,435169.0
2020-08-07 10:40:00,42.09,42.16,42.05,42.15,282508.0,37.4004,37.4626,37.3648,37.4537,282508.0
2020-08-07 10:50:00,42.15,42.21,42.11,42.13,427864.0,37.4537,37.507,37.4181,37.4359,427864.0
2020-08-07 11:00:00,42.13,42.19,42.11,42.16,249561.0,37.4359,37.4892,37.4181,37.4626,249561.0
2020-08-07 11:10:00,42.16,42.18,42.08,42.09,345141.0,37.4626,37.4803,37.3915,37.4004,345141.0
2020-08-07 11:20:00,42.09,42.16,42.07,42.09,210096.0,37.4004,37.4626,37.3826,37.4004,210096.0
2020-08-07 11:30:00,42.09,42.13,42.06,42.09,247494.0,37.4004,37.4359,37.3737,37.4004,247494.0
2020-08-07 11:40:00,42.08,42.14,42.06,42.12,717144.0,37.3915,37.4448,37.3737,37.427,717144.0
2020-08-07 11:50:00,42.11,42.12,42.01,42.01,124435.0,37.4181,37.427,37.3293,37.3293,124435.0
2020-08-07 12:00:00,42.01,42.05,41.99,42.01,315081.0,37.3293,37.3648,37.3115,37.3293,315081.0
2020-08-07 12:10:00,42.02,42.06,42.01,42.05,143448.0,37.3382,37.3737,37.3293,37.3648,143448.0
2020-08-07 12:20:00,42.05,42.06,42.02,42.04,227497.0,37.3648,37.3737,37.3382,37.3559,227497.0
2020-08-07 12:30:00,42.03,42.06,42.01,42.01,802396.0,37.347,37.3737,37.3293,37.3293,802396.0
2020-08-07 12:40:00,42.02,42.02,41.94,41.94,633035.0,37.3382,37.3382,37.2671,37.2671,633035.0
2020-08-07 12:50:00,41.94,41.96,41.9,41.91,559303.0,37.2671,37.2848,37.2315,37.2404,559303.0
2020-08-07 13:00:00,41.91,41.92,41.82,41.83,1190856.0,37.2404,37.2493,37.1604,37.1693,1190856.0
2020-08-07 13:10:00,41.83,41.9,41.81,41.86,369595.0,37.1693,37.2315,37.1516,37.196,369595.0
2020-08-07 13:20:00,41.85,41.9,41.85,41.9,590378.0,37.1871,37.2315,37.1871,37.2315,590378.0
2020-08-07 13:30:00,41.89,41.9,41.86,41.9,595252.0,37.2226,37.2315,37.196,37.2315,595252.0
2020-08-07 13:40:00,41.9,41.9,41.83,41.85,882249.0,37.2315,37.2315,37.1693,37.1871,882249.0
2020-08-07 13:50:00,41.85,41.85,41.81,41.83,217710.0,37.1871,37.1871,37.1516,37.1693,217710.0
2020-08-07 14:00:00,41.83,41.86,41.8,41.83,523369.0,37.1693,37.196,37.1427,37.1693,523369.0
2020-08-07 14:10:00,41.83,41.87,41.82,41.83,349547.0,37.1693,37.2049,37.1604,37.1693,349547.0
2020-08-07 14:20:00,41.82,41.84,41.78,41.8,564545.0,37.1604,37.1782,37.1249,37.1427,564545.0
2020-08-07 14:30:00,41.8,41.9,41.8,41.89,570093.0,37.1427,37.2315,37.1427,37.2226,570093.0
2020-08-07 14:40:00,41.89,41.9,41.86,41.88,485980.0,37.2226,37.2315,37.196,37.2138,485980.0
2020-08-07 14:50:00,41.88,41.97,41.87,41.95,647008.0,37.2138,37.2937,37.2049,37.276,647008.0
2020-08-07 15:00:00,41.96,41.99,41.95,41.97,189696.0,37.2848,37.3115,37.276,37.2937,189696.0
2020-08-07 15:10:00,41.96,41.97,41.88,41.96,1158645.0,37.2848,37.2937,37.2138,37.2848,1158645.0
2020-08-07 15:20:00,41.96,41.97,41.93,41.95,245091.0,37.2848,37.2937,37.2582,37.276,245091.0
2020-08-07 15:30:00,41.94,42.0,41.94,42.0,485461.0,37.2671,37.3204,37.2671,37.3204,485461.0
2020-08-07 15:40:00,41.99,42.03,41.99,42.02,677074.0,37.3115,37.347,37.3115,37.3382,677074.0
2020-08-07 15:50:00,42.03,42.12,42.01,42.03,3202281.0,37.347,37.427,37.3293,37.347,3202281.0
2020-08-10 09:30:00,42.21,42.27,42.14,42.22,821171.0,37.507,37.5603,37.4448,37.5159,821171.0
2020-08-10 09:40:00,42.22,42.27,42.21,42.26,574694.0,37.5159,37.5603,37.507,37.5514,574694.0
2020-08-10 09:50:00,42.26,42.27,42.15,42.17,228450.0,37.5514,37.5603,37.4537,37.4714,228450.0
2020-08-10 10:00:00,42.17,42.18,42.13,42.16,225317.0,37.4714,37.4803,37.4359,37.4626,225317.0
2020-08-10 10:10:00,42.16,42.19,42.15,42.17,252591.0,37.4626,37.4892,37.4537,37.4714,252591.0
2020-08-10 10:20:00,42.18,42.19,42.13,42.14,152061.0,37.4803,37.4892,37.4359,37.4448,152061.0
2020-08-10 10:30:00,42.14,42.15,42.1,42.11,194870.0,37.4448,37.4537,37.4092,37.4181,194870.0
2020-08-10 10:40:00,42.11,42.12,42.05,42.05,190343.0,37.4181,37.427,37.3648,37.3648,190343.0
2020-08-10 10:50:00,42.05,42.05,42.0,42.0,428349.0,37.3648,37.3648,37.3204,37.3204,428349.0
2020-08-10 11:00:00,42.01,42.06,41.99,42.04,462319.0,37.3293,37.3737,37.3115,37.3559,462319.0
2020-08-10 11:10:00,42.04,42.06,42.03,42.06,222128.0,37.3559,37.3737,37.347,37.3737,222128.0
2020-08-10 11:20:00,42.06,42.08,42.05,42.07,125213.0,37.3737,37.3915,37.3648,37.3826,125213.0
2020-08-10 11:30:00,42.07,42.1,42.06,42.07,134389.0,37.3826,37.4092,37.3737,37.3826,134389.0
2020-08-10 11:40:00,42.07,42.08,42.04,42.04,176043.0,37.3826,37.3915,37.3559,37.3559,176043.0
2020-08-10 11:50:00,42.04,42.11,42.03,42.1,164457.0,37.3559,37.4181,37.347,37.4092,164457.0
2020-08-10 12:00:00,42.1,42.12,42.1,42.11,133625.0,37.4092,37.427,37.4092,37.4181,133625.0
2020-08-10 12:10:00,42.11,42.13,42.09,42.09,136744.0,37.4181,37.4359,37.4004,37.4004,136744.0
2020-08-10 12:20:00,42.1,42.13,42.1,42.11,88256.0,37.4092,37.4359,37.4092,37.4181,88256.0
2020-08-10 12:30:00,42.12,42.16,42.11,42.15,86946.0,37.427,37.4626,37.4181,37.4537,86946.0
2020-08-10 12:40:00,42.15,42.19,42.14,42.17,325988.0,37.4537,37.4892,37.4448,37.4714,325988.0
2020-08-10 12:50:00,42.18,42.24,42.17,42.23,206988.0,37.4803,37.5336,37.4714,37.5248,206988.0
2020-08-10 13:00:00,42.23,42.26,42.21,42.26,235428.0,37.5248,37.5514,37.507,37.5514,235428.0
2020-08-10 13:10:00,42.25,42.29,42.25,42.26,257851.0,37.5425,37.5781,37.5425,37.5514,257851.0
2020-08-10 13:20:00,42.25,42.27,42.24,42.25,95071.0,37.5425,37.5603,37.5336,37.5425,95071.0
2020-08-10 13:30:00,42.26,42.26,42.23,42.24,209143.0,37.5514,37.5514,37.5248,37.5336,209143.0
2020-08-10 13:40:00,42.24,42.26,42.23,42.23,93288.0,37.5336,37.5514,37.5248,37.5248,93288.0
2020-08-10 13:50:00,42.24,42.25,42.22,42.24,125903.0,37.5336,37.5425,37.5159,37.5336,125903.0
2020-08-10 14:00:00,42.25,42.31,42.24,42.27,998688.0,37.5425,37.5958,37.5336,37.5603,998688.0
2020-08-10 14:10:00,42.28,42.3,42.27,42.3,164953.0,37.5692,37.587,37.5603,37.587,164953.0
2020-08-10 14:20:00,42.3,42.31,42.29,42.3,105484.0,37.587,37.5958,37.5781,37.587,105484.0
2020-08-10 14:30:00,42.3,42.31,42.27,42.27,49385.0,37.587,37.5958,37.5603,37.5603,49385.0
2020-08-10 14:40:00,42.28,42.29,42.26,42.27,101710.0,37.5692,37.5781,37.5514,37.5603,101710.0
2020-08-10 14:50:00,42.27,42.3,42.26,42.29,340734.0,37.5603,37.587,37.5514,37.5781,340734.0
2020-08-10 15:00:00,42.29,42.32,42.28,42.3,198972.0,37.5781,37.6047,37.5692,37.587,198972.0
2020-08-10 15:10:00,42.3,42.3,42.26,42.27,137973.0,37.587,37.587,37.5514,37.5603,137973.0
2020-08-10 15:20:00,42.27,42.29,42.26,42.28,177398.0,37.5603,37.5781,37.5514,37.5692,177398.0
2020-08-10 15:30:00,42.28,42.3,42.27,42.28,248091.0,37.5692,37.587,37.5603,37.5692,248091.0
2020-08-10 15:40:00,42.27,42.29,42.23,42.23,465048.0,37.5603,37.5781,37.5248,37.5248,465048.0
2020-08-10 15:50:00,42.23,42.34,42.23,42.3,2072328.0,37.5248,37.6225,37.5248,37.587,2072328.0
2020-08-11 09:30:00,42.6,42.63,42.51,42.63,1509416.0,37.8535,37.8802,37.7736,37.8802,1509416.0
2020-08-11 09:40:00,42.62,42.69,42.61,42.66,512871.0,37.8713,37.9335,37.8624,37.9068,512871.0
2020-08-11 09:50:00,42.66,42.67,42.58,42.58,636301.0,37.9068,37.9157,37.8358,37.8358,636301.0
2020-08-11 10:00:00,42.58,42.58,42.46,42.49,485519.0,37.8358,37.8358,37.7291,37.7558,485519.0
2020-08-11 10:10:00,42.49,42.56,42.46,42.56,657326.0,37.7558,37.818,37.7291,37.818,657326.0
2020-08-11 10:20:00,42.55,42.56,42.48,42.5,330802.0,37.8091,37.818,37.7469,37.7647,330802.0
2020-08-11 10:30:00,42.49,42.59,42.44,42.58,198160.0,37.7558,37.8446,37.7114,37.8358,198160.0
2020-08-11 10:40:00,42.58,42.61,42.56,42.57,173471.0,37.8358,37.8624,37.818,37.8269,173471.0
2020-08-11 10:50:00,42.57,42.62,42.57,42.59,138372.0,37.8269,37.8713,37.8269,37.8446,138372.0
2020-08-11 11:00:00,42.59,42.65,42.58,42.65,97598.0,37.8446,37.898,37.8358,37.898,97598.0
2020-08-11 11:10:00,42.65,42.66,42.6,42.61,105227.0,37.898,37.9068,37.8535,37.8624,105227.0
2020-08-11 11:20:00,42.61,42.64,42.57,42.58,271722.0,37.8624,37.8891,37.8269,37.8358,271722.0
2020-08-11 11:30:00,42.58,42.63,42.54,42.59,242210.0,37.8358,37.8802,37.8002,37.8446,242210.0
2020-08-11 11:40:00,42.59,42.6,42.54,42.55,108472.0,37.8446,37.8535,37.8002,37.8091,108472.0
2020-08-11 11:50:00,42.54,42.58,42.53,42.55,148044.0,37.8002,37.8358,37.7913,37.8091,148044.0
2020-08-11 12:00:00,42.55,42.57,42.5,42.53,118642.0,37.8091,37.8269,37.7647,37.7913,118642.0
2020-08-11 12:10:00,42.53,42.57,42.52,42.54,120700.0,37.7913,37.8269,37.7824,37.8002,120700.0
2020-08-11 12:20:00,42.55,42.6,42.55,42.58,71080.0,37.8091,37.8535,37.8091,37.8358,71080.0
2020-08-11 12:30:00,42.58,42.62,42.58,42.62,154058.0,37.8358,37.8713,37.8358,37.8713,154058.0
2020-08-11 12:40:00,42.61,42.64,42.6,42.62,264406.0,37.8624,37.8891,37.8535,37.8713,264406.0
2020-08-11 12:50:00,42.62,42.64,42.59,42.62,181613.0,37.8713,37.8891,37.8446,37.8713,181613.0
2020-08-11 13:00:00,42.62,42.62,42.59,42.61,89691.0,37.8713,37.8713,37.8446,37.8624,89691.0
2020-08-11 13:10:00,42.6,42.61,42.54,42.55,177266.0,37.8535,37.8624,37.8002,37.8091,177266.0
2020-08-11 13:20:00,42.55,42.59,42.54,42.55,113337.0,37.8091,37.8446,37.8002,37.8091,113337.0
2020-08-11 13:30:00,42.55,42.55,42.52,42.54,254768.0,37.8091,37.8091,37.7824,37.8002,254768.0
2020-08-11 13:40:00,42.54,42.55,42.52,42.52,58282.0,37.8002,37.8091,37.7824,37.7824,58282.0
2020-08-11 13:50:00,42.52,42.57,42.52,42.55,186226.0,37.7824,37.8269,37.7824,37.8091,186226.0
2020-08-11 14:00:00,42.54,42.55,42.52,42.55,562524.0,37.8002,37.8091,37.7824,37.8091,562524.0
2020-08-11 14:10:00,42.55,42.55,42.47,42.51,432971.0,37.8091,37.8091,37.738,37.7736,432971.0
2020-08-11 14:20:00,42.51,42.51,42.43,42.44,225970.0,37.7736,37.7736,37.7025,37.7114,225970.0
2020-08-11 14:30:00,42.44,42.44,42.38,42.41,818548.0,37.7114,37.7114,37.658,37.6847,818548.0
2020-08-11 14:40:00,42.41,42.46,42.4,42.41,453162.0,37.6847,37.7291,37.6758,37.6847,453162.0
2020-08-11 14:50:00,42.41,42.45,42.4,42.41,263916.0,37.6847,37.7202,37.6758,37.6847,263916.0
2020-08-11 15:00:00,42.42,42.44,42.39,42.4,225014.0,37.6936,37.7114,37.6669,37.6758,225014.0
2020-08-11 15:10:00,42.4,42.43,42.23,42.26,742528.0,37.6758,37.7025,37.5248,37.5514,742528.0
2020-08-11 15:20:00,42.26,42.37,42.24,42.36,754763.0,37.5514,37.6492,37.5336,37.6403,754763.0
2020-08-11 15:30:00,42.36,42.36,42.29,42.34,535431.0,37.6403,37.6403,37.5781,37.6225,535431.0
2020-08-11 15:40:00,42.35,42.37,42.29,42.33,838899.0,37.6314,37.6492,37.5781,37.6136,838899.0
2020-08-11 15:50:00,42.33,42.34,42.27,42.31,3680119.0,37.6136,37.6225,37.5603,37.5958,3680119.0
2020-08-12 09:30:00,42.77,42.8,42.72,42.73,960755.0,38.0046,38.0312,37.9602,37.969,960755.0
2020-08-12 09:40:00,42.73,42.81,42.71,42.81,561216.0,37.969,38.0401,37.9513,38.0401,561216.0
2020-08-12 09:50:00,42.8,42.82,42.74,42.76,600805.0,38.0312,38.049,37.9779,37.9957,600805.0
2020-08-12 10:00:00,42.76,42.77,42.72,42.75,315060.0,37.9957,38.0046,37.9602,37.9868,315060.0
2020-08-12 10:10:00,42.74,42.82,42.73,42.81,589362.0,37.9779,38.049,37.969,38.0401,589362.0
2020-08-12 10:20:00,42.82,42.93,42.8,42.91,791349.0,38.049,38.1468,38.0312,38.129,791349.0
2020-08-12 10:30:00,42.92,42.94,42.87,42.88,395712.0,38.1379,38.1557,38.0934,38.1023,395712.0
2020-08-12 10:40:00,42.88,42.93,42.87,42.91,697915.0,38.1023,38.1468,38.0934,38.129,697915.0
2020-08-12 10:50:00,42.91,42.98,42.9,42.96,231210.0,38.129,38.1912,38.1201,38.1734,231210.0
2020-08-12 11:00:00,42.97,42.97,42.89,42.91,984226.0,38.1823,38.1823,38.1112,38.129,984226.0
2020-08-12 11:10:00,42.91,42.93,42.88,42.9,98554.0,38.129,38.1468,38.1023,38.1201,98554.0
2020-08-12 11:20:00,42.89,42.94,42.89,42.91,304635.0,38.1112,38.1557,38.1112,38.129,304635.0
2020-08-12 11:30:00,42.91,42.94,42.9,42.93,122834.0,38.129,38.1557,38.1201,38.1468,122834.0
2020-08-12 11:40:00,42.94,42.98,42.93,42.94,174880.0,38.1557,38.1912,38.1468,38.1557,174880.0
2020-08-12 11:50:00,42.95,42.95,42.91,42.91,402411.0,38.1645,38.1645,38.129,38.129,402411.0
2020-08-12 12:00:00,42.91,42.96,42.9,42.96,441801.0,38.129,38.1734,38.1201,38.1734,441801.0
2020-08-12 12:10:00,42.96,42.98,42.95,42.97,470464.0,38.1734,38.1912,38.1645,38.1823,470464.0
2020-08-12 12:20:00,42.96,42.99,42.96,42.98,180865.0,38.1734,38.2001,38.1734,38.1912,180865.0
2020-08-12 12:30:00,42.98,42.99,42.94,42.97,581009.0,38.1912,38.2001,38.1557,38.1823,581009.0
2020-08-12 12:40:00,42.97,42.97,42.92,42.93,147319.0,38.1823,38.1823,38.1379,38.1468,147319.0
2020-08-12 12:50:00,42.92,42.92,42.85,42.86,180789.0,38.1379,38.1379,38.0757,38.0846,180789.0
2020-08-12 13:00:00,42.86,42.88,42.85,42.86,198975.0,38.0846,38.1023,38.0757,38.0846,198975.0
2020-08-12 13:10:00,42.86,42.87,42.83,42.84,328285.0,38.0846,38.0934,38.0579,38.0668,328285.0
2020-08-12 13:20:00,42.84,42.86,42.82,42.85,638240.0,38.0668,38.0846,38.049,38.0757,638240.0
2020-08-12 13:30:00,42.85,42.89,42.85,42.89,126785.0,38.0757,38.1112,38.0757,38.1112,126785.0
2020-08-12 13:40:00,42.88,42.91,42.88,42.91,268293.0,38.1023,38.129,38.1023,38.129,268293.0
2020-08-12 13:50:00,42.91,42.94,42.9,42.93,140960.0,38.129,38.1557,38.1201,38.1468,140960.0
2020-08-12 14:00:00,42.93,42.94,42.91,42.92,116549.0,38.1468,38.1557,38.129,38.1379,116549.0
2020-08-12 14:10:00,42.93,42.93,42.91,42.92,165131.0,38.1468,38.1468,38.129,38.1379,165131.0
2020-08-12 14:20:00,42.92,42.95,42.91,42.91,301978.0,38.1379,38.1645,38.129,38.129,301978.0
2020-08-12 14:30:00,42.92,42.93,42.9,42.9,183043.0,38.1379,38.1468,38.1201,38.1201,183043.0
2020-08-12 14:40:00,42.9,42.93,42.89,42.93,116604.0,38.1201,38.1468,38.1112,38.1468,116604.0
2020-08-12 14:50:00,42.93,42.93,42.88,42.89,163703.0,38.1468,38.1468,38.1023,38.1112,163703.0
2020-08-12 15:00:00,42.89,42.97,42.88,42.96,912161.0,38.1112,38.1823,38.1023,38.1734,912161.0
2020-08-12 15:10:00,42.96,43.0,42.95,43.0,737810.0,38.1734,38.209,38.1645,38.209,737810.0
2020-08-12 15:20:00,43.0,43.0,42.97,42.98,1057259.0,38.209,38.209,38.1823,38.1912,1057259.0
2020-08-12 15:30:00,42.98,42.99,42.9,42.91,658049.0,38.1912,38.2001,38.1201,38.129,658049.0
2020-08-12 15:40:00,42.91,42.93,42.87,42.9,974885.0,38.129,38.1468,38.0934,38.1201,974885.0
2020-08-12 15:50:00,42.9,42.93,42.83,42.88,3546086.0,38.1201,38.1468,38.0579,38.1023,3546086.0
2020-08-13 09:30:00,42.83,42.83,42.73,42.76,583077.0,38.0579,38.0579,37.969,37.9957,583077.0
2020-08-13 09:40:00,42.76,42.81,42.71,42.75,387792.0,37.9957,38.0401,37.9513,37.9868,387792.0
2020-08-13 09:50:00,42.75,42.76,42.71,42.74,342095.0,37.9868,37.9957,37.9513,37.9779,342095.0
2020-08-13 10:00:00,42.74,42.77,42.73,42.76,291665.0,37.9779,38.0046,37.969,37.9957,291665.0
2020-08-13 10:10:00,42.76,42.78,42.68,42.71,583901.0,37.9957,38.0135,37.9246,37.9513,583901.0
2020-08-13 10:20:00,42.71,42.75,42.7,42.73,414516.0,37.9513,37.9868,37.9424,37.969,414516.0
2020-08-13 10:30:00,42.73,42.77,42.72,42.76,268501.0,37.969,38.0046,37.9602,37.9957,268501.0
2020-08-13 10:40:00,42.76,42.76,42.72,42.76,204917.0,37.9957,37.9957,37.9602,37.9957,204917.0
2020-08-13 10:50:00,42.77,42.78,42.72,42.77,199432.0,38.0046,38.0135,37.9602,38.0046,199432.0
2020-08-13 11:00:00,42.77,42.78,42.75,42.76,49498.0,38.0046,38.0135,37.9868,37.9957,49498.0
2020-08-13 11:10:00,42.75,42.76,42.73,42.74,50027.0,37.9868,37.9957,37.969,37.9779,50027.0
2020-08-13 11:20:00,42.75,42.76,42.71,42.72,109324.0,37.9868,37.9957,37.9513,37.9602,109324.0
2020-08-13 11:30:00,42.72,42.73,42.64,42.65,300067.0,37.9602,37.969,37.8891,37.898,300067.0
2020-08-13 11:40:00,42.64,42.66,42.61,42.66,186743.0,37.8891,37.9068,37.8624,37.9068,186743.0
2020-08-13 11:50:00,42.66,42.68,42.65,42.66,199428.0,37.9068,37.9246,37.898,37.9068,199428.0
2020-08-13 12:00:00,42.67,42.71,42.66,42.71,578898.0,37.9157,37.9513,37.9068,37.9513,578898.0
2020-08-13 12:10:00,42.71,42.73,42.69,42.7,439816.0,37.9513,37.969,37.9335,37.9424,439816.0
2020-08-13 12:20:00,42.71,42.72,42.7,42.7,79168.0,37.9513,37.9602,37.9424,37.9424,79168.0
2020-08-13 12:30:00,42.7,42.74,42.7,42.73,92945.0,37.9424,37.9779,37.9424,37.969,92945.0
2020-08-13 12:40:00,42.73,42.77,42.73,42.76,702059.0,37.969,38.0046,37.969,37.9957,702059.0
2020-08-13 12:50:00,42.76,42.77,42.74,42.77,160843.0,37.9957,38.0046,37.9779,38.0046,160843.0
2020-08-13 13:00:00,42.77,42.78,42.72,42.73,250892.0,38.0046,38.0135,37.9602,37.969,250892.0
2020-08-13 13:10:00,42.73,42.76,42.72,42.73,110250.0,37.969,37.9957,37.9602,37.969,110250.0
2020-08-13 13:20:00,42.74,42.76,42.72,42.75,224605.0,37.9779,37.9957,37.9602,37.9868,224605.0
2020-08-13 13:30:00,42.75,42.75,42.69,42.72,137499.0,37.9868,37.9868,37.9335,37.9602,137499.0
2020-08-13 13:40:00,42.73,42.78,42.71,42.77,62467.0,37.969,38.0135,37.9513,38.0046,62467.0
2020-08-13 13:50:00,42.77,42.78,42.75,42.77,238997.0,38.0046,38.0135,37.9868,38.0046,238997.0
2020-08-13 14:00:00,42.76,42.77,42.7,42.71,378264.0,37.9957,38.0046,37.9424,37.9513,378264.0
2020-08-13 14:10:00,42.7,42.7,42.65,42.66,251032.0,37.9424,37.9424,37.898,37.9068,251032.0
2020-08-13 14:20:00,42.66,42.67,42.61,42.66,274769.0,37.9068,37.9157,37.8624,37.9068,274769.0
2020-08-13 14:30:00,42.66,42.68,42.61,42.63,281840.0,37.9068,37.9246,37.8624,37.8802,281840.0
2020-08-13 14:40:00,42.64,42.68,42.63,42.64,237021.0,37.8891,37.9246,37.8802,37.8891,237021.0
2020-08-13 14:50:00,42.65,42.66,42.59,42.62,694484.0,37.898,37.9068,37.8446,37.8713,694484.0
2020-08-13 15:00:00,42.62,42.63,42.58,42.6,254353.0,37.8713,37.8802,37.8358,37.8535,254353.0
2020-08-13 15:10:00,42.6,42.68,42.58,42.68,446942.0,37.8535,37.9246,37.8358,37.9246,446942.0
2020-08-13 15:20:00,42.68,42.73,42.67,42.72,227760.0,37.9246,37.969,37.9157,37.9602,227760.0
2020-08-13 15:30:00,42.73,42.76,42.72,42.73,263020.0,37.969,37.9957,37.9602,37.969,263020.0
2020-08-13 15:40:00,42.73,42.77,42.72,42.73,448924.0,37.969,38.0046,37.9602,37.969,448924.0
2020-08-13 15:50:00,42.74,42.82,42.71,42.8,3182970.0,37.9779,38.049,37.9513,38.0312,3182970.0
2020-08-14 09:30:00,42.95,43.02,42.92,43.0,1336076.0,38.1645,38.2267,38.1379,38.209,1336076.0
2020-08-14 09:40:00,43.0,43.04,42.98,43.01,612076.0,38.209,38.2445,38.1912,38.2179,612076.0
2020-08-14 09:50:00,43.01,43.06,43.0,43.05,510472.0,38.2179,38.2623,38.209,38.2534,510472.0
2020-08-14 10:00:00,43.05,43.06,43.01,43.05,505271.0,38.2534,38.2623,38.2179,38.2534,505271.0
2020-08-14 10:10:00,43.05,43.06,43.0,43.0,381465.0,38.2534,38.2623,38.209,38.209,381465.0
2020-08-14 10:20:00,43.0,43.01,42.94,42.95,371188.0,38.209,38.2179,38.1557,38.1645,371188.0
2020-08-14 10:30:00,42.96,43.02,42.94,42.98,694973.0,38.1734,38.2267,38.1557,38.1912,694973.0
2020-08-14 10:40:00,42.98,43.05,42.97,43.01,288050.0,38.1912,38.2534,38.1823,38.2179,288050.0
2020-08-14 10:50:00,43.01,43.02,42.96,42.98,106929.0,38.2179,38.2267,38.1734,38.1912,106929.0
2020-08-14 11:00:00,42.97,43.0,42.95,42.97,262356.0,38.1823,38.209,38.1645,38.1823,262356.0
2020-08-14 11:10:00,42.97,42.99,42.95,42.98,75632.0,38.1823,38.2001,38.1645,38.1912,75632.0
2020-08-14 11:20:00,42.98,43.01,42.97,43.01,165666.0,38.1912,38.2179,38.1823,38.2179,165666.0
2020-08-14 11:30:00,43.0,43.02,42.99,43.01,99157.0,38.209,38.2267,38.2001,38.2179,99157.0
2020-08-14 11:40:00,43.0,43.03,42.97,42.99,155312.0,38.209,38.2356,38.1823,38.2001,155312.0
2020-08-14 11:50:00,42.98,43.0,42.97,42.99,103906.0,38.1912,38.209,38.1823,38.2001,103906.0
2020-08-14 12:00:00,43.0,43.0,42.98,42.98,131164.0,38.209,38.209,38.1912,38.1912,131164.0
2020-08-14 12:10:00,42.98,43.0,42.91,42.93,332585.0,38.1912,38.209,38.129,38.1468,332585.0
2020-08-14 12:20:00,42.93,42.94,42.92,42.94,66485.0,38.1468,38.1557,38.1379,38.1557,66485.0
2020-08-14 12:30:00,42.93,42.94,42.92,42.93,86132.0,38.1468,38.1557,38.1379,38.1468,86132.0
2020-08-14 12:40:00,42.94,42.95,42.91,42.91,95830.0,38.1557,38.1645,38.129,38.129,95830.0
2020-08-14 12:50:00,42.91,42.95,42.91,42.94,270786.0,38.129,38.1645,38.129,38.1557,270786.0
2020-08-14 13:00:00,42.94,42.97,42.93,42.96,210616.0,38.1557,38.1823,38.1468,38.1734,210616.0
2020-08-14 13:10:00,42.97,43.03,42.96,43.03,177840.0,38.1823,38.2356,38.1734,38.2356,177840.0
2020-08-14 13:20:00,43.03,43.04,43.01,43.02,505417.0,38.2356,38.2445,38.2179,38.2267,505417.0
2020-08-14 13:30:00,43.03,43.03,43.01,43.02,90761.0,38.2356,38.2356,38.2179,38.2267,90761.0
2020-08-14 13:40:00,43.03,43.03,42.99,43.0,119250.0,38.2356,38.2356,38.2001,38.209,119250.0
2020-08-14 13:50:00,42.99,43.0,42.97,42.99,518096.0,38.2001,38.209,38.1823,38.2001,518096.0
2020-08-14 14:00:00,42.99,42.99,42.97,42.98,150653.0,38.2001,38.2001,38.1823,38.1912,150653.0
2020-08-14 14:10:00,42.99,43.03,42.98,43.01,324776.0,38.2001,38.2356,38.1912,38.2179,324776.0
2020-08-14 14:20:00,43.02,43.03,42.99,43.02,189580.0,38.2267,38.2356,38.2001,38.2267,189580.0
2020-08-14 14:30:00,43.02,43.03,43.02,43.02,58498.0,38.2267,38.2356,38.2267,38.2267,58498.0
2020-08-14 14:40:00,43.02,43.02,43.0,43.02,182226.0,38.2267,38.2267,38.209,38.2267,182226.0
2020-08-14 14:50:00,43.01,43.03,43.0,43.02,262831.0,38.2179,38.2356,38.209,38.2267,262831.0
2020-08-14 15:00:00,43.01,43.02,42.99,43.01,110819.0,38.2179,38.2267,38.2001,38.2179,110819.0
2020-08-14 15:10:00,43.0,43.01,42.98,42.98,126514.0,38.209,38.2179,38.1912,38.1912,126514.0
2020-08-14 15:20:00,42.98,43.0,42.97,43.0,121467.0,38.1912,38.209,38.1823,38.209,121467.0
2020-08-14 15:30:00,43.0,43.01,42.97,42.98,210867.0,38.209,38.2179,38.1823,38.1912,210867.0
2020-08-14 15:40:00,42.98,43.0,42.96,42.97,431329.0,38.1912,38.209,38.1734,38.1823,431329.0
2020-08-14 15:50:00,42.97,43.05,42.96,43.04,1574734.0,38.1823,38.2534,38.1734,38.2445,1574734.0
2020-08-17 09:30:00,43.56,43.64,43.53,43.6,1328388.0,38.7066,38.7777,38.6799,38.7421,1328388.0
2020-08-17 09:40:00,43.6,43.7,43.6,43.69,691838.0,38.7421,38.831,38.7421,38.8221,691838.0
2020-08-17 09:50:00,43.69,43.74,43.66,43.67,683728.0,38.8221,38.8665,38.7954,38.8043,683728.0
2020-08-17 10:00:00,43.68,43.7,43.64,43.68,1109214.0,38.8132,38.831,38.7777,38.8132,1109214.0
2020-08-17 10:10:00,43.68,43.69,43.64,43.64,478843.0,38.8132,38.8221,38.7777,38.7777,478843.0
2020-08-17 10:20:00,43.64,43.72,43.63,43.72,472822.0,38.7777,38.8487,38.7688,38.8487,472822.0
2020-08-17 10:30:00,43.72,43.75,43.71,43.73,171551.0,38.8487,38.8754,38.8399,38.8576,171551.0
2020-08-17 10:40:00,43.72,43.73,43.67,43.68,206922.0,38.8487,38.8576,38.8043,38.8132,206922.0
2020-08-17 10:50:00,43.68,43.71,43.67,43.7,385043.0,38.8132,38.8399,38.8043,38.831,385043.0
2020-08-17 11:00:00,43.7,43.71,43.67,43.7,281360.0,38.831,38.8399,38.8043,38.831,281360.0
2020-08-17 11:10:00,43.7,43.74,43.69,43.74,142328.0,38.831,38.8665,38.8221,38.8665,142328.0
2020-08-17 11:20:00,43.73,43.79,43.73,43.77,283066.0,38.8576,38.9109,38.8576,38.8932,283066.0
2020-08-17 11:30:00,43.77,43.78,43.73,43.73,231363.0,38.8932,38.9021,38.8576,38.8576,231363.0
2020-08-17 11:40:00,43.73,43.76,43.72,43.76,205343.0,38.8576,38.8843,38.8487,38.8843,205343.0
2020-08-17 11:50:00,43.75,43.76,43.74,43.76,142848.0,38.8754,38.8843,38.8665,38.8843,142848.0
2020-08-17 12:00:00,43.76,43.78,43.75,43.77,338698.0,38.8843,38.9021,38.8754,38.8932,338698.0
2020-08-17 12:10:00,43.77,43.78,43.74,43.75,99846.0,38.8932,38.9021,38.8665,38.8754,99846.0
2020-08-17 12:20:00,43.75,43.75,43.72,43.72,135517.0,38.8754,38.8754,38.8487,38.8487,135517.0
2020-08-17 12:30:00,43.72,43.74,43.71,43.73,85712.0,38.8487,38.8665,38.8399,38.8576,85712.0
2020-08-17 12:40:00,43.74,43.76,43.73,43.76,328519.0,38.8665,38.8843,38.8576,38.8843,328519.0
2020-08-17 12:50:00,43.76,43.77,43.74,43.75,117317.0,38.8843,38.8932,38.8665,38.8754,117317.0
2020-08-17 13:00:00,43.75,43.77,43.74,43.77,155225.0,38.8754,38.8932,38.8665,38.8932,155225.0
2020-08-17 13:10:00,43.77,43.79,43.76,43.77,169817.0,38.8932,38.9109,38.8843,38.8932,169817.0
2020-08-17 13:20:00,43.77,43.79,43.76,43.77,833923.0,38.8932,38.9109,38.8843,38.8932,833923.0
2020-08-17 13:30:00,43.78,43.78,43.76,43.76,46916.0,38.9021,38.9021,38.8843,38.8843,46916.0
2020-08-17 13:40:00,43.76,43.77,43.75,43.76,29488.0,38.8843,38.8932,38.8754,38.8843,29488.0
2020-08-17 13:50:00,43.76,43.77,43.75,43.75,111992.0,38.8843,38.8932,38.8754,38.8754,111992.0
2020-08-17 14:00:00,43.76,43.77,43.75,43.77,240207.0,38.8843,38.8932,38.8754,38.8932,240207.0
2020-08-17 14:10:00,43.77,43.8,43.77,43.79,204259.0,38.8932,38.9198,38.8932,38.9109,204259.0
2020-08-17 14:20:00,43.8,43.82,43.79,43.81,104917.0,38.9198,38.9376,38.9109,38.9287,104917.0
2020-08-17 14:30:00,43.82,43.83,43.79,43.8,193969.0,38.9376,38.9465,38.9109,38.9198,193969.0
2020-08-17 14:40:00,43.8,43.84,43.8,43.83,655968.0,38.9198,38.9554,38.9198,38.9465,655968.0
2020-08-17 14:50:00,43.83,43.83,43.8,43.83,484014.0,38.9465,38.9465,38.9198,38.9465,484014.0
2020-08-17 15:00:00,43.83,43.83,43.78,43.78,259300.0,38.9465,38.9465,38.9021,38.9021,259300.0
2020-08-17 15:10:00,43.78,43.81,43.78,43.8,276639.0,38.9021,38.9287,38.9021,38.9198,276639.0
2020-08-17 15:20:00,43.8,43.81,43.78,43.8,131428.0,38.9198,38.9287,38.9021,38.9198,131428.0
2020-08-17 15:30:00,43.8,43.8,43.78,43.79,455869.0,38.9198,38.9198,38.9021,38.9109,455869.0
2020-08-17 15:40:00,43.79,43.81,43.75,43.8,1428446.0,38.9109,38.9287,38.8754,38.9198,1428446.0
2020-08-17 15:50:00,43.8,43.88,43.78,43.86,4336267.0,38.9198,38.9909,38.9021,38.9731,4336267.0
2020-08-18 09:30:00,44.1,44.16,44.01,44.07,952191.0,39.1864,39.2397,39.1064,39.1597,952191.0
2020-08-18 09:40:00,44.07,44.07,43.99,44.07,628101.0,39.1597,39.1597,39.0887,39.1597,628101.0
2020-08-18 09:50:00,44.07,44.07,43.92,43.96,283349.0,39.1597,39.1597,39.0265,39.062,283349.0
2020-08-18 10:00:00,43.97,43.99,43.88,43.88,610196.0,39.0709,39.0887,38.9909,38.9909,610196.0
2020-08-18 10:10:00,43.88,43.97,43.86,43.94,543047.0,38.9909,39.0709,38.9731,39.0442,543047.0
2020-08-18 10:20:00,43.95,43.95,43.81,43.83,489170.0,39.0531,39.0531,38.9287,38.9465,489170.0
2020-08-18 10:30:00,43.82,43.89,43.8,43.89,760838.0,38.9376,38.9998,38.9198,38.9998,760838.0
2020-08-18 10:40:00,43.88,43.91,43.85,43.9,380564.0,38.9909,39.0176,38.9643,39.0087,380564.0
2020-08-18 10:50:00,43.9,43.92,43.87,43.89,357289.0,39.0087,39.0265,38.982,38.9998,357289.0
2020-08-18 11:00:00,43.89,43.9,43.86,43.9,298502.0,38.9998,39.0087,38.9731,39.0087,298502.0
2020-08-18 11:10:00,43.9,43.91,43.87,43.89,229428.0,39.0087,39.0176,38.982,38.9998,229428.0
2020-08-18 11:20:00,43.88,43.89,43.83,43.84,357104.0,38.9909,38.9998,38.9465,38.9554,357104.0
2020-08-18 11:30:00,43.85,43.89,43.84,43.89,334058.0,38.9643,38.9998,38.9554,38.9998,334058.0
2020-08-18 11:40:00,43.89,43.9,43.86,43.88,232150.0,38.9998,39.0087,38.9731,38.9909,232150.0
2020-08-18 11:50:00,43.88,43.93,43.87,43.91,276621.0,38.9909,39.0353,38.982,39.0176,276621.0
2020-08-18 12:00:00,43.91,43.95,43.88,43.94,200627.0,39.0176,39.0531,38.9909,39.0442,200627.0
2020-08-18 12:10:00,43.94,43.96,43.92,43.95,155132.0,39.0442,39.062,39.0265,39.0531,155132.0
2020-08-18 12:20:00,43.95,43.95,43.92,43.94,81600.0,39.0531,39.0531,39.0265,39.0442,81600.0
2020-08-18 12:30:00,43.94,44.0,43.93,43.99,165108.0,39.0442,39.0975,39.0353,39.0887,165108.0
2020-08-18 12:40:00,44.0,44.0,43.96,43.97,77181.0,39.0975,39.0975,39.062,39.0709,77181.0
2020-08-18 12:50:00,43.97,43.99,43.96,43.99,75462.0,39.0709,39.0887,39.062,39.0887,75462.0
2020-08-18 13:00:00,43.98,43.99,43.96,43.98,75026.0,39.0798,39.0887,39.062,39.0798,75026.0
2020-08-18 13:10:00,43.98,43.99,43.94,43.95,85392.0,39.0798,39.0887,39.0442,39.0531,85392.0
2020-08-18 13:20:00,43.95,43.95,43.87,43.9,615881.0,39.0531,39.0531,38.982,39.0087,615881.0
2020-08-18 13:30:00,43.9,43.93,43.89,43.93,157003.0,39.0087,39.0353,38.9998,39.0353,157003.0
2020-08-18 13:40:00,43.93,43.94,43.91,43.92,74717.0,39.0353,39.0442,39.0176,39.0265,74717.0
2020-08-18 13:50:00,43.92,43.93,43.9,43.9,88407.0,39.0265,39.0353,39.0087,39.0087,88407.0
2020-08-18 14:00:00,43.9,43.92,43.88,43.91,86092.0,39.0087,39.0265,38.9909,39.0176,86092.0
2020-08-18 14:10:00,43.92,43.92,43.9,43.91,32346.0,39.0265,39.0265,39.0087,39.0176,32346.0
2020-08-18 14:20:00,43.9,43.92,43.9,43.91,47360.0,39.0087,39.0265,39.0087,39.0176,47360.0
2020-08-18 14:30:00,43.92,43.93,43.9,43.91,103534.0,39.0265,39.0353,39.0087,39.0176,103534.0
2020-08-18 14:40:00,43.9,43.93,43.9,43.93,142657.0,39.0087,39.0353,39.0087,39.0353,142657.0
2020-08-18 14:50:00,43.92,43.93,43.9,43.91,207680.0,39.0265,39.0353,39.0087,39.0176,207680.0
2020-08-18 15:00:00,43.92,43.94,43.9,43.91,243078.0,39.0265,39.0442,39.0087,39.0176,243078.0
2020-08-18 15:10:00,43.91,43.95,43.9,43.95,357489.0,39.0176,39.0531,39.0087,39.0531,357489.0
2020-08-18 15:20:00,43.95,43.97,43.93,43.95,187871.0,39.0531,39.0709,39.0353,39.0531,187871.0
2020-08-18 15:30:00,43.95,43.96,43.8,43.84,1850437.0,39.0531,39.062,38.9198,38.9554,1850437.0
2020-08-18 15:40:00,43.84,43.91,43.83,43.86,1680867.0,38.9554,39.0176,38.9465,38.9731,1680867.0
2020-08-18 15:50:00,43.85,44.0,43.83,43.98,4388276.0,38.9643,39.0975,38.9465,39.0798,4388276.0
2020-08-19 09:30:00,43.87,43.87,43.73,43.75,995831.0,38.982,38.982,38.8576,38.8754,995831.0
2020-08-19 09:40:00,43.75,43.76,43.65,43.68,735159.0,38.8754,38.8843,38.7865,38.8132,735159.0
2020-08-19 09:50:00,43.68,43.71,43.62,43.67,885231.0,38.8132,38.8399,38.7599,38.8043,885231.0
2020-08-19 10:00:00,43.68,43.72,43.65,43.71,862068.0,38.8132,38.8487,38.7865,38.8399,862068.0
2020-08-19 10:10:00,43.71,43.75,43.69,43.73,1062162.0,38.8399,38.8754,38.8221,38.8576,1062162.0
2020-08-19 10:20:00,43.72,43.78,43.71,43.76,381051.0,38.8487,38.9021,38.8399,38.8843,381051.0
2020-08-19 10:30:00,43.76,43.79,43.71,43.73,521262.0,38.8843,38.9109,38.8399,38.8576,521262.0
2020-08-19 10:40:00,43.73,43.75,43.71,43.72,615893.0,38.8576,38.8754,38.8399,38.8487,615893.0
2020-08-19 10:50:00,43.73,43.78,43.72,43.75,199478.0,38.8576,38.9021,38.8487,38.8754,199478.0
2020-08-19 11:00:00,43.76,43.77,43.7,43.71,459653.0,38.8843,38.8932,38.831,38.8399,459653.0
2020-08-19 11:10:00,43.71,43.72,43.68,43.68,174391.0,38.8399,38.8487,38.8132,38.8132,174391.0
2020-08-19 11:20:00,43.68,43.69,43.67,43.68,418577.0,38.8132,38.8221,38.8043,38.8132,418577.0
2020-08-19 11:30:00,43.68,43.78,43.68,43.77,193641.0,38.8132,38.9021,38.8132,38.8932,193641.0
2020-08-19 11:40:00,43.77,43.79,43.75,43.77,217232.0,38.8932,38.9109,38.8754,38.8932,217232.0
2020-08-19 11:50:00,43.77,43.79,43.75,43.78,241945.0,38.8932,38.9109,38.8754,38.9021,241945.0
2020-08-19 12:00:00,43.78,43.79,43.76,43.78,139452.0,38.9021,38.9109,38.8843,38.9021,139452.0
2020-08-19 12:10:00,43.78,43.79,43.75,43.75,195596.0,38.9021,38.9109,38.8754,38.8754,195596.0
2020-08-19 12:20:00,43.75,43.76,43.74,43.76,177572.0,38.8754,38.8843,38.8665,38.8843,177572.0
2020-08-19 12:30:00,43.76,43.77,43.75,43.77,396544.0,38.8843,38.8932,38.8754,38.8932,396544.0
2020-08-19 12:40:00,43.76,43.76,43.74,43.75,49493.0,38.8843,38.8843,38.8665,38.8754,49493.0
2020-08-19 12:50:00,43.75,43.76,43.73,43.76,106638.0,38.8754,38.8843,38.8576,38.8843,106638.0
2020-08-19 13:00:00,43.76,43.76,43.73,43.73,66093.0,38.8843,38.8843,38.8576,38.8576,66093.0
2020-08-19 13:10:00,43.73,43.77,43.72,43.76,70847.0,38.8576,38.8932,38.8487,38.8843,70847.0
2020-08-19 13:20:00,43.77,43.77,43.75,43.76,54264.0,38.8932,38.8932,38.8754,38.8843,54264.0
2020-08-19 13:30:00,43.76,43.78,43.76,43.77,56572.0,38.8843,38.9021,38.8843,38.8932,56572.0
2020-08-19 13:40:00,43.77,43.79,43.77,43.78,31961.0,38.8932,38.9109,38.8932,38.9021,31961.0
2020-08-19 13:50:00,43.78,43.8,43.78,43.79,66597.0,38.9021,38.9198,38.9021,38.9109,66597.0
2020-08-19 14:00:00,43.79,43.82,43.68,43.72,395331.0,38.9109,38.9376,38.8132,38.8487,395331.0
2020-08-19 14:10:00,43.71,43.71,43.55,43.57,1146150.0,38.8399,38.8399,38.6977,38.7155,1146150.0
2020-08-19 14:20:00,43.57,43.68,43.52,43.6,1194131.0,38.7155,38.8132,38.671,38.7421,1194131.0
2020-08-19 14:30:00,43.61,43.64,43.56,43.59,583260.0,38.751,38.7777,38.7066,38.7332,583260.0
2020-08-19 14:40:00,43.59,43.66,43.59,43.64,300948.0,38.7332,38.7954,38.7332,38.7777,300948.0
2020-08-19 14:50:00,43.64,43.7,43.64,43.68,331016.0,38.7777,38.831,38.7777,38.8132,331016.0
2020-08-19 15:00:00,43.68,43.71,43.66,43.68,353181.0,38.8132,38.8399,38.7954,38.8132,353181.0
2020-08-19 15:10:00,43.69,43.7,43.66,43.66,209593.0,38.8221,38.831,38.7954,38.7954,209593.0
2020-08-19 15:20:00,43.66,43.67,43.63,43.64,450411.0,38.7954,38.8043,38.7688,38.7777,450411.0
2020-08-19 15:30:00,43.64,43.64,43.59,43.6,420876.0,38.7777,38.7777,38.7332,38.7421,420876.0
2020-08-19 15:40:00,43.59,43.6,43.54,43.55,1009250.0,38.7332,38.7421,38.6888,38.6977,1009250.0
2020-08-19 15:50:00,43.55,43.6,43.51,43.54,3473957.0,38.6977,38.7421,38.6621,38.6888,3473957.0
2020-08-20 09:30:00,43.24,43.29,43.13,43.21,871838.0,38.4222,38.4667,38.3245,38.3956,871838.0
2020-08-20 09:40:00,43.21,43.27,43.13,43.26,588197.0,38.3956,38.4489,38.3245,38.44,588197.0
2020-08-20 09:50:00,43.26,43.3,43.25,43.25,138865.0,38.44,38.4755,38.4311,38.4311,138865.0
2020-08-20 10:00:00,43.25,43.26,43.16,43.21,411394.0,38.4311,38.44,38.3511,38.3956,411394.0
2020-08-20 10:10:00,43.21,43.25,43.2,43.23,553801.0,38.3956,38.4311,38.3867,38.4133,553801.0
2020-08-20 10:20:00,43.23,43.26,43.21,43.23,95704.0,38.4133,38.44,38.3956,38.4133,95704.0
2020-08-20 10:30:00,43.24,43.28,43.23,43.25,226827.0,38.4222,38.4578,38.4133,38.4311,226827.0
2020-08-20 10:40:00,43.24,43.3,43.22,43.3,226798.0,38.4222,38.4755,38.4045,38.4755,226798.0
2020-08-20 10:50:00,43.3,43.34,43.28,43.29,171547.0,38.4755,38.5111,38.4578,38.4667,171547.0
2020-08-20 11:00:00,43.29,43.29,43.22,43.23,73333.0,38.4667,38.4667,38.4045,38.4133,73333.0
2020-08-20 11:10:00,43.23,43.3,43.22,43.29,219487.0,38.4133,38.4755,38.4045,38.4667,219487.0
2020-08-20 11:20:00,43.29,43.35,43.29,43.34,67777.0,38.4667,38.52,38.4667,38.5111,67777.0
2020-08-20 11:30:00,43.34,43.38,43.32,43.38,383278.0,38.5111,38.5466,38.4933,38.5466,383278.0
2020-08-20 11:40:00,43.38,43.4,43.37,43.39,185995.0,38.5466,38.5644,38.5377,38.5555,185995.0
2020-08-20 11:50:00,43.39,43.42,43.38,43.41,230489.0,38.5555,38.5822,38.5466,38.5733,230489.0
2020-08-20 12:00:00,43.42,43.45,43.4,43.44,785728.0,38.5822,38.6088,38.5644,38.5999,785728.0
2020-08-20 12:10:00,43.45,43.47,43.44,43.45,177086.0,38.6088,38.6266,38.5999,38.6088,177086.0
2020-08-20 12:20:00,43.45,43.45,43.41,43.42,65489.0,38.6088,38.6088,38.5733,38.5822,65489.0
2020-08-20 12:30:00,43.41,43.42,43.4,43.42,92954.0,38.5733,38.5822,38.5644,38.5822,92954.0
2020-08-20 12:40:00,43.43,43.44,43.42,43.44,102878.0,38.5911,38.5999,38.5822,38.5999,102878.0
2020-08-20 12:50:00,43.43,43.48,43.43,43.46,71381.0,38.5911,38.6355,38.5911,38.6177,71381.0
2020-08-20 13:00:00,43.46,43.51,43.46,43.49,94906.0,38.6177,38.6621,38.6177,38.6444,94906.0
2020-08-20 13:10:00,43.49,43.52,43.49,43.52,78042.0,38.6444,38.671,38.6444,38.671,78042.0
2020-08-20 13:20:00,43.52,43.53,43.51,43.51,147093.0,38.671,38.6799,38.6621,38.6621,147093.0
2020-08-20 13:30:00,43.51,43.54,43.51,43.54,87179.0,38.6621,38.6888,38.6621,38.6888,87179.0
2020-08-20 13:40:00,43.54,43.56,43.53,43.55,333286.0,38.6888,38.7066,38.6799,38.6977,333286.0
2020-08-20 13:50:00,43.55,43.57,43.52,43.53,112767.0,38.6977,38.7155,38.671,38.6799,112767.0
2020-08-20 14:00:00,43.53,43.55,43.52,43.53,47520.0,38.6799,38.6977,38.671,38.6799,47520.0
2020-08-20 14:10:00,43.53,43.58,43.52,43.56,79436.0,38.6799,38.7243,38.671,38.7066,79436.0
2020-08-20 14:20:00,43.56,43.6,43.55,43.58,184778.0,38.7066,38.7421,38.6977,38.7243,184778.0
2020-08-20 14:30:00,43.58,43.6,43.57,43.57,80855.0,38.7243,38.7421,38.7155,38.7155,80855.0
2020-08-20 14:40:00,43.58,43.59,43.55,43.58,243856.0,38.7243,38.7332,38.6977,38.7243,243856.0
2020-08-20 14:50:00,43.59,43.6,43.57,43.57,222731.0,38.7332,38.7421,38.7155,38.7155,222731.0
2020-08-20 15:00:00,43.58,43.67,43.57,43.65,331033.0,38.7243,38.8043,38.7155,38.7865,331033.0
2020-08-20 15:10:00,43.65,43.66,43.62,43.64,465731.0,38.7865,38.7954,38.7599,38.7777,465731.0
2020-08-20 15:20:00,43.65,43.65,43.58,43.61,381888.0,38.7865,38.7865,38.7243,38.751,381888.0
2020-08-20 15:30:00,43.61,43.63,43.59,43.62,696268.0,38.751,38.7688,38.7332,38.7599,696268.0
2020-08-20 15:40:00,43.62,43.69,43.62,43.66,661699.0,38.7599,38.8221,38.7599,38.7954,661699.0
2020-08-20 15:50:00,43.65,43.76,43.63,43.72,4275254.0,38.7865,38.8843,38.7688,38.8487,4275254.0
2020-08-21 09:30:00,43.77,43.83,43.71,43.79,1398543.0,38.8932,38.9465,38.8399,38.9109,1398543.0
2020-08-21 09:40:00,43.8,43.85,43.75,43.82,554560.0,38.9198,38.9643,38.8754,38.9376,554560.0
2020-08-21 09:50:00,43.82,43.88,43.78,43.85,457900.0,38.9376,38.9909,38.9021,38.9643,457900.0
2020-08-21 10:00:00,43.86,43.87,43.79,43.83,515857.0,38.9731,38.982,38.9109,38.9465,515857.0
2020-08-21 10:10:00,43.82,43.83,43.78,43.82,492509.0,38.9376,38.9465,38.9021,38.9376,492509.0
2020-08-21 10:20:00,43.81,43.88,43.8,43.86,139262.0,38.9287,38.9909,38.9198,38.9731,139262.0
2020-08-21 10:30:00,43.87,43.94,43.85,43.9,275162.0,38.982,39.0442,38.9643,39.0087,275162.0
2020-08-21 10:40:00,43.9,43.92,43.87,43.91,152047.0,39.0087,39.0265,38.982,39.0176,152047.0
2020-08-21 10:50:00,43.91,44.21,43.91,44.04,1662229.0,39.0176,39.2841,39.0176,39.1331,1662229.0
2020-08-21 11:00:00,44.04,44.07,43.95,43.99,691157.0,39.1331,39.1597,39.0531,39.0887,691157.0
2020-08-21 11:10:00,43.99,44.09,43.95,44.02,393095.0,39.0887,39.1775,39.0531,39.1153,393095.0
2020-08-21 11:20:00,44.02,44.09,44.01,44.05,657413.0,39.1153,39.1775,39.1064,39.142,657413.0
2020-08-21 11:30:00,44.05,44.05,43.98,44.02,225876.0,39.142,39.142,39.0798,39.1153,225876.0
2020-08-21 11:40:00,44.03,44.04,43.98,44.02,151813.0,39.1242,39.1331,39.0798,39.1153,151813.0
2020-08-21 11:50:00,44.01,44.05,44.01,44.02,133215.0,39.1064,39.142,39.1064,39.1153,133215.0
2020-08-21 12:00:00,44.01,44.05,44.0,44.02,107801.0,39.1064,39.142,39.0975,39.1153,107801.0
2020-08-21 12:10:00,44.03,44.04,44.0,44.02,47729.0,39.1242,39.1331,39.0975,39.1153,47729.0
2020-08-21 12:20:00,44.02,44.04,43.98,44.0,93370.0,39.1153,39.1331,39.0798,39.0975,93370.0
2020-08-21 12:30:00,44.0,44.0,43.94,43.96,185905.0,39.0975,39.0975,39.0442,39.062,185905.0
2020-08-21 12:40:00,43.95,43.97,43.93,43.96,68244.0,39.0531,39.0709,39.0353,39.062,68244.0
2020-08-21 12:50:00,43.96,44.0,43.94,43.99,108917.0,39.062,39.0975,39.0442,39.0887,108917.0
2020-08-21 13:00:00,44.0,44.02,43.98,44.02,86615.0,39.0975,39.1153,39.0798,39.1153,86615.0
2020-08-21 13:10:00,44.02,44.05,44.0,44.05,197748.0,39.1153,39.142,39.0975,39.142,197748.0
2020-08-21 13:20:00,44.04,44.05,44.02,44.02,74704.0,39.1331,39.142,39.1153,39.1153,74704.0
2020-08-21 13:30:00,44.01,44.06,44.01,44.05,103684.0,39.1064,39.1509,39.1064,39.142,103684.0
2020-08-21 13:40:00,44.05,44.07,44.02,44.06,67934.0,39.142,39.1597,39.1153,39.1509,67934.0
2020-08-21 13:50:00,44.06,44.07,44.03,44.05,139907.0,39.1509,39.1597,39.1242,39.142,139907.0
2020-08-21 14:00:00,44.05,44.08,44.04,44.08,155850.0,39.142,39.1686,39.1331,39.1686,155850.0
2020-08-21 14:10:00,44.08,44.09,44.04,44.08,108433.0,39.1686,39.1775,39.1331,39.1686,108433.0
2020-08-21 14:20:00,44.08,44.09,44.06,44.08,112136.0,39.1686,39.1775,39.1509,39.1686,112136.0
2020-08-21 14:30:00,44.08,44.1,44.08,44.09,179015.0,39.1686,39.1864,39.1686,39.1775,179015.0
2020-08-21 14:40:00,44.09,44.1,44.06,44.07,218190.0,39.1775,39.1864,39.1509,39.1597,218190.0
2020-08-21 14:50:00,44.07,44.1,44.06,44.1,186918.0,39.1597,39.1864,39.1509,39.1864,186918.0
2020-08-21 15:00:00,44.1,44.12,44.07,44.08,451404.0,39.1864,39.2042,39.1597,39.1686,451404.0
2020-08-21 15:10:00,44.08,44.11,44.06,44.06,364395.0,39.1686,39.1953,39.1509,39.1509,364395.0
2020-08-21 15:20:00,44.07,44.09,44.05,44.07,164549.0,39.1597,39.1775,39.142,39.1597,164549.0
2020-08-21 15:30:00,44.06,44.08,44.04,44.07,178441.0,39.1509,39.1686,39.1331,39.1597,178441.0
2020-08-21 15:40:00,44.07,44.07,44.03,44.04,389358.0,39.1597,39.1597,39.1242,39.1331,389358.0
2020-08-21 15:50:00,44.03,44.13,44.02,44.12,2206558.0,39.1242,39.2131,39.1153,39.2042,2206558.0
2020-08-24 09:30:00,44.77,44.8,44.68,44.8,840341.0,39.7818,39.8084,39.7018,39.8084,840341.0
2020-08-24 09:40:00,44.8,44.83,44.74,44.77,1194861.0,39.8084,39.8351,39.7551,39.7818,1194861.0
2020-08-24 09:50:00,44.77,44.78,44.64,44.7,514813.0,39.7818,39.7906,39.6662,39.7196,514813.0
2020-08-24 10:00:00,44.7,44.74,44.6,44.72,582473.0,39.7196,39.7551,39.6307,39.7373,582473.0
2020-08-24 10:10:00,44.72,44.79,44.69,44.78,694643.0,39.7373,39.7995,39.7107,39.7906,694643.0
2020-08-24 10:20:00,44.77,44.8,44.71,44.72,449384.0,39.7818,39.8084,39.7284,39.7373,449384.0
2020-08-24 10:30:00,44.71,44.73,44.65,44.7,562763.0,39.7284,39.7462,39.6751,39.7196,562763.0
2020-08-24 10:40:00,44.7,44.7,44.6,44.65,330376.0,39.7196,39.7196,39.6307,39.6751,330376.0
2020-08-24 10:50:00,44.65,44.66,44.51,44.54,677158.0,39.6751,39.684,39.5507,39.5774,677158.0
2020-08-24 11:00:00,44.54,44.58,44.52,44.55,338649.0,39.5774,39.6129,39.5596,39.5863,338649.0
2020-08-24 11:10:00,44.55,44.56,44.5,44.54,301472.0,39.5863,39.5952,39.5418,39.5774,301472.0
2020-08-24 11:20:00,44.54,44.55,44.49,44.5,190380.0,39.5774,39.5863,39.533,39.5418,190380.0
2020-08-24 11:30:00,44.5,44.55,44.49,44.55,265481.0,39.5418,39.5863,39.533,39.5863,265481.0
2020-08-24 11:40:00,44.55,44.6,44.54,44.58,134665.0,39.5863,39.6307,39.5774,39.6129,134665.0
2020-08-24 11:50:00,44.58,44.59,44.56,44.58,244776.0,39.6129,39.6218,39.5952,39.6129,244776.0
2020-08-24 12:00:00,44.58,44.61,44.57,44.58,180158.0,39.6129,39.6396,39.604,39.6129,180158.0
2020-08-24 12:10:00,44.58,44.62,44.58,44.61,83428.0,39.6129,39.6485,39.6129,39.6396,83428.0
2020-08-24 12:20:00,44.61,44.62,44.57,44.58,326151.0,39.6396,39.6485,39.604,39.6129,326151.0
2020-08-24 12:30:00,44.58,44.59,44.55,44.57,315008.0,39.6129,39.6218,39.5863,39.604,315008.0
2020-08-24 12:40:00,44.57,44.58,44.54,44.56,99044.0,39.604,39.6129,39.5774,39.5952,99044.0
2020-08-24 12:50:00,44.56,44.57,44.54,44.54,36363.0,39.5952,39.604,39.5774,39.5774,36363.0
2020-08-24 13:00:00,44.55,44.59,44.54,44.59,56755.0,39.5863,39.6218,39.5774,39.6218,56755.0
2020-08-24 13:10:00,44.58,44.59,44.57,44.57,126614.0,39.6129,39.6218,39.604,39.604,126614.0
2020-08-24 13:20:00,44.58,44.61,44.56,44.61,114434.0,39.6129,39.6396,39.5952,39.6396,114434.0
2020-08-24 13:30:00,44.6,44.62,44.58,44.61,112138.0,39.6307,39.6485,39.6129,39.6396,112138.0
2020-08-24 13:40:00,44.61,44.61,44.56,44.58,53238.0,39.6396,39.6396,39.5952,39.6129,53238.0
2020-08-24 13:50:00,44.58,44.61,44.57,44.6,52098.0,39.6129,39.6396,39.604,39.6307,52098.0
2020-08-24 14:00:00,44.6,44.61,44.58,44.6,229549.0,39.6307,39.6396,39.6129,39.6307,229549.0
2020-08-24 14:10:00,44.61,44.61,44.57,44.59,49690.0,39.6396,39.6396,39.604,39.6218,49690.0
2020-08-24 14:20:00,44.59,44.59,44.55,44.56,149844.0,39.6218,39.6218,39.5863,39.5952,149844.0
2020-08-24 14:30:00,44.55,44.57,44.54,44.55,163665.0,39.5863,39.604,39.5774,39.5863,163665.0
2020-08-24 14:40:00,44.54,44.55,44.53,44.54,29063.0,39.5774,39.5863,39.5685,39.5774,29063.0
2020-08-24 14:50:00,44.53,44.54,44.51,44.54,123675.0,39.5685,39.5774,39.5507,39.5774,123675.0
2020-08-24 15:00:00,44.54,44.55,44.52,44.52,263484.0,39.5774,39.5863,39.5596,39.5596,263484.0
2020-08-24 15:10:00,44.53,44.56,44.51,44.55,112211.0,39.5685,39.5952,39.5507,39.5863,112211.0
2020-08-24 15:20:00,44.55,44.59,44.54,44.58,169731.0,39.5863,39.6218,39.5774,39.6129,169731.0
2020-08-24 15:30:00,44.58,44.61,44.57,44.6,467038.0,39.6129,39.6396,39.604,39.6307,467038.0
2020-08-24 15:40:00,44.59,44.62,44.56,44.58,1036651.0,39.6218,39.6485,39.5952,39.6129,1036651.0
2020-08-24 15:50:00,44.59,44.62,44.56,44.62,2275033.0,39.6218,39.6485,39.5952,39.6485,2275033.0
2020-08-25 09:30:00,44.39,44.4,44.32,44.33,615604.0,39.4441,39.453,39.3819,39.3908,615604.0
2020-08-25 09:40:00,44.33,44.4,44.31,44.4,277162.0,39.3908,39.453,39.373,39.453,277162.0
2020-08-25 09:50:00,44.4,44.43,44.37,44.43,196596.0,39.453,39.4796,39.4263,39.4796,196596.0
2020-08-25 10:00:00,44.43,44.47,44.4,44.41,253784.0,39.4796,39.5152,39.453,39.4619,253784.0
2020-08-25 10:10:00,44.41,44.49,44.39,44.48,311602.0,39.4619,39.533,39.4441,39.5241,311602.0
2020-08-25 10:20:00,44.48,44.5,44.46,44.48,1053321.0,39.5241,39.5418,39.5063,39.5241,1053321.0
2020-08-25 10:30:00,44.48,44.54,44.45,44.54,863281.0,39.5241,39.5774,39.4974,39.5774,863281.0
2020-08-25 10:40:00,44.53,44.54,44.48,44.5,1623007.0,39.5685,39.5774,39.5241,39.5418,1623007.0
2020-08-25 10:50:00,44.5,44.56,44.46,44.55,907931.0,39.5418,39.5952,39.5063,39.5863,907931.0
2020-08-25 11:00:00,44.55,44.59,44.54,44.59,691168.0,39.5863,39.6218,39.5774,39.6218,691168.0
2020-08-25 11:10:00,44.58,44.61,44.56,44.6,817191.0,39.6129,39.6396,39.5952,39.6307,817191.0
2020-08-25 11:20:00,44.6,44.6,44.56,44.57,534483.0,39.6307,39.6307,39.5952,39.604,534483.0
2020-08-25 11:30:00,44.57,44.57,44.5,44.5,663230.0,39.604,39.604,39.5418,39.5418,663230.0
2020-08-25 11:40:00,44.51,44.54,44.49,44.52,413846.0,39.5507,39.5774,39.533,39.5596,413846.0
2020-08-25 11:50:00,44.53,44.57,44.52,44.54,571435.0,39.5685,39.604,39.5596,39.5774,571435.0
2020-08-25 12:00:00,44.54,44.54,44.52,44.53,440369.0,39.5774,39.5774,39.5596,39.5685,440369.0
2020-08-25 12:10:00,44.52,44.52,44.46,44.48,179228.0,39.5596,39.5596,39.5063,39.5241,179228.0
2020-08-25 12:20:00,44.48,44.5,44.47,44.48,129832.0,39.5241,39.5418,39.5152,39.5241,129832.0
2020-08-25 12:30:00,44.49,44.53,44.46,44.53,639663.0,39.533,39.5685,39.5063,39.5685,639663.0
2020-08-25 12:40:00,44.52,44.53,44.5,44.51,50911.0,39.5596,39.5685,39.5418,39.5507,50911.0
2020-08-25 12:50:00,44.5,44.53,44.49,44.52,585385.0,39.5418,39.5685,39.533,39.5596,585385.0
2020-08-25 13:00:00,44.52,44.54,44.5,44.52,245302.0,39.5596,39.5774,39.5418,39.5596,245302.0
2020-08-25 13:10:00,44.52,44.55,44.51,44.54,85044.0,39.5596,39.5863,39.5507,39.5774,85044.0
2020-08-25 13:20:00,44.55,44.58,44.54,44.57,206193.0,39.5863,39.6129,39.5774,39.604,206193.0
2020-08-25 13:30:00,44.57,44.59,44.56,44.58,139915.0,39.604,39.6218,39.5952,39.6129,139915.0
2020-08-25 13:40:00,44.58,44.59,44.56,44.58,114375.0,39.6129,39.6218,39.5952,39.6129,114375.0
2020-08-25 13:50:00,44.58,44.59,44.55,44.56,93943.0,39.6129,39.6218,39.5863,39.5952,93943.0
2020-08-25 14:00:00,44.57,44.59,44.55,44.59,332853.0,39.604,39.6218,39.5863,39.6218,332853.0
2020-08-25 14:10:00,44.59,44.62,44.58,44.61,351520.0,39.6218,39.6485,39.6129,39.6396,351520.0
2020-08-25 14:20:00,44.61,44.64,44.6,44.63,152633.0,39.6396,39.6662,39.6307,39.6574,152633.0
2020-08-25 14:30:00,44.62,44.64,44.6,44.62,109645.0,39.6485,39.6662,39.6307,39.6485,109645.0
2020-08-25 14:40:00,44.62,44.63,44.61,44.62,71760.0,39.6485,39.6574,39.6396,39.6485,71760.0
2020-08-25 14:50:00,44.62,44.63,44.6,44.61,170105.0,39.6485,39.6574,39.6307,39.6396,170105.0
2020-08-25 15:00:00,44.61,44.65,44.61,44.65,259992.0,39.6396,39.6751,39.6396,39.6751,259992.0
2020-08-25 15:10:00,44.65,44.68,44.64,44.68,249553.0,39.6751,39.7018,39.6662,39.7018,249553.0
2020-08-25 15:20:00,44.68,44.72,44.66,44.72,394035.0,39.7018,39.7373,39.684,39.7373,394035.0
2020-08-25 15:30:00,44.72,44.74,44.71,44.74,504995.0,39.7373,39.7551,39.7284,39.7551,504995.0
2020-08-25 15:40:00,44.74,44.74,44.7,44.72,663854.0,39.7551,39.7551,39.7196,39.7373,663854.0
2020-08-25 15:50:00,44.72,44.83,44.66,44.79,4644690.0,39.7373,39.8351,39.684,39.7995,4644690.0
2020-08-26 09:30:00,44.6,44.73,44.59,44.63,651524.0,39.6307,39.7462,39.6218,39.6574,651524.0
2020-08-26 09:40:00,44.64,44.66,44.61,44.64,645700.0,39.6662,39.684,39.6396,39.6662,645700.0
2020-08-26 09:50:00,44.64,44.66,44.61,44.61,441399.0,39.6662,39.684,39.6396,39.6396,441399.0
2020-08-26 10:00:00,44.62,44.69,44.61,44.68,533626.0,39.6485,39.7107,39.6396,39.7018,533626.0
2020-08-26 10:10:00,44.68,44.69,44.6,44.61,378728.0,39.7018,39.7107,39.6307,39.6396,378728.0
2020-08-26 10:20:00,44.61,44.63,44.59,44.61,267037.0,39.6396,39.6574,39.6218,39.6396,267037.0
2020-08-26 10:30:00,44.62,44.68,44.61,44.66,171184.0,39.6485,39.7018,39.6396,39.684,171184.0
2020-08-26 10:40:00,44.66,44.69,44.65,44.69,133566.0,39.684,39.7107,39.6751,39.7107,133566.0
2020-08-26 10:50:00,44.68,44.69,44.65,44.68,197321.0,39.7018,39.7107,39.6751,39.7018,197321.0
2020-08-26 11:00:00,44.68,44.7,44.67,44.68,136496.0,39.7018,39.7196,39.6929,39.7018,136496.0
2020-08-26 11:10:00,44.68,44.69,44.64,44.66,229967.0,39.7018,39.7107,39.6662,39.684,229967.0
2020-08-26 11:20:00,44.66,44.71,44.66,44.7,135253.0,39.684,39.7284,39.684,39.7196,135253.0
2020-08-26 11:30:00,44.7,44.73,44.69,44.7,237422.0,39.7196,39.7462,39.7107,39.7196,237422.0
2020-08-26 11:40:00,44.71,44.74,44.7,44.71,125404.0,39.7284,39.7551,39.7196,39.7284,125404.0
2020-08-26 11:50:00,44.72,44.73,44.68,44.68,184932.0,39.7373,39.7462,39.7018,39.7018,184932.0
2020-08-26 12:00:00,44.68,44.73,44.67,44.7,239075.0,39.7018,39.7462,39.6929,39.7196,239075.0
2020-08-26 12:10:00,44.7,44.74,44.7,44.73,220189.0,39.7196,39.7551,39.7196,39.7462,220189.0
2020-08-26 12:20:00,44.73,44.76,44.73,44.75,182438.0,39.7462,39.7729,39.7462,39.764,182438.0
2020-08-26 12:30:00,44.75,44.76,44.73,44.75,114811.0,39.764,39.7729,39.7462,39.764,114811.0
2020-08-26 12:40:00,44.75,44.75,44.72,44.73,171356.0,39.764,39.764,39.7373,39.7462,171356.0
2020-08-26 12:50:00,44.73,44.76,44.73,44.75,110128.0,39.7462,39.7729,39.7462,39.764,110128.0
2020-08-26 13:00:00,44.75,44.77,44.75,44.75,138068.0,39.764,39.7818,39.764,39.764,138068.0
2020-08-26 13:10:00,44.76,44.79,44.74,44.78,187993.0,39.7729,39.7995,39.7551,39.7906,187993.0
2020-08-26 13:20:00,44.77,44.78,44.73,44.74,197052.0,39.7818,39.7906,39.7462,39.7551,197052.0
2020-08-26 13:30:00,44.74,44.76,44.73,44.75,113368.0,39.7551,39.7729,39.7462,39.764,113368.0
2020-08-26 13:40:00,44.75,44.76,44.74,44.76,60618.0,39.764,39.7729,39.7551,39.7729,60618.0
2020-08-26 13:50:00,44.76,44.76,44.72,44.73,174096.0,39.7729,39.7729,39.7373,39.7462,174096.0
2020-08-26 14:00:00,44.73,44.77,44.72,44.74,204544.0,39.7462,39.7818,39.7373,39.7551,204544.0
2020-08-26 14:10:00,44.74,44.77,44.73,44.76,96879.0,39.7551,39.7818,39.7462,39.7729,96879.0
2020-08-26 14:20:00,44.76,44.78,44.76,44.78,90624.0,39.7729,39.7906,39.7729,39.7906,90624.0
2020-08-26 14:30:00,44.78,44.78,44.71,44.72,541241.0,39.7906,39.7906,39.7284,39.7373,541241.0
2020-08-26 14:40:00,44.72,44.72,44.67,44.71,236839.0,39.7373,39.7373,39.6929,39.7284,236839.0
2020-08-26 14:50:00,44.72,44.73,44.68,44.71,712697.0,39.7373,39.7462,39.7018,39.7284,712697.0
2020-08-26 15:00:00,44.71,44.79,44.7,44.79,263525.0,39.7284,39.7995,39.7196,39.7995,263525.0
2020-08-26 15:10:00,44.79,44.81,44.77,44.8,199279.0,39.7995,39.8173,39.7818,39.8084,199279.0
2020-08-26 15:20:00,44.79,44.81,44.77,44.81,307120.0,39.7995,39.8173,39.7818,39.8173,307120.0
2020-08-26 15:30:00,44.8,44.81,44.77,44.79,191960.0,39.8084,39.8173,39.7818,39.7995,191960.0
2020-08-26 15:40:00,44.79,44.8,44.77,44.79,162332.0,39.7995,39.8084,39.7818,39.7995,162332.0
2020-08-26 15:50:00,44.79,44.79,44.71,44.73,2425008.0,39.7995,39.7995,39.7284,39.7462,2425008.0
2020-08-27 09:30:00,44.85,44.85,44.61,44.64,836286.0,39.8528,39.8528,39.6396,39.6662,836286.0
2020-08-27 09:40:00,44.64,44.72,44.57,44.63,478537.0,39.6662,39.7373,39.604,39.6574,478537.0
2020-08-27 09:50:00,44.63,44.73,44.59,44.7,518438.0,39.6574,39.7462,39.6218,39.7196,518438.0
2020-08-27 10:00:00,44.7,44.71,44.61,44.63,478391.0,39.7196,39.7284,39.6396,39.6574,478391.0
2020-08-27 10:10:00,44.63,44.67,44.56,44.66,391045.0,39.6574,39.6929,39.5952,39.684,391045.0
2020-08-27 10:20:00,44.66,44.68,44.62,44.67,339697.0,39.684,39.7018,39.6485,39.6929,339697.0
2020-08-27 10:30:00,44.67,44.68,44.63,44.63,234416.0,39.6929,39.7018,39.6574,39.6574,234416.0
2020-08-27 10:40:00,44.63,44.63,44.54,44.54,802821.0,39.6574,39.6574,39.5774,39.5774,802821.0
2020-08-27 10:50:00,44.54,44.63,44.53,44.6,240857.0,39.5774,39.6574,39.5685,39.6307,240857.0
2020-08-27 11:00:00,44.6,44.61,44.58,44.58,136341.0,39.6307,39.6396,39.6129,39.6129,136341.0
2020-08-27 11:10:00,44.58,44.58,44.52,44.53,160041.0,39.6129,39.6129,39.5596,39.5685,160041.0
2020-08-27 11:20:00,44.53,44.56,44.49,44.52,145717.0,39.5685,39.5952,39.533,39.5596,145717.0
2020-08-27 11:30:00,44.51,44.59,44.49,44.59,131893.0,39.5507,39.6218,39.533,39.6218,131893.0
2020-08-27 11:40:00,44.59,44.62,44.59,44.59,114582.0,39.6218,39.6485,39.6218,39.6218,114582.0
2020-08-27 11:50:00,44.6,44.62,44.58,44.59,84454.0,39.6307,39.6485,39.6129,39.6218,84454.0
2020-08-27 12:00:00,44.6,44.6,44.56,44.58,379406.0,39.6307,39.6307,39.5952,39.6129,379406.0
2020-08-27 12:10:00,44.57,44.58,44.56,44.56,102079.0,39.604,39.6129,39.5952,39.5952,102079.0
2020-08-27 12:20:00,44.55,44.56,44.53,44.53,92220.0,39.5863,39.5952,39.5685,39.5685,92220.0
2020-08-27 12:30:00,44.53,44.55,44.46,44.48,244444.0,39.5685,39.5863,39.5063,39.5241,244444.0
2020-08-27 12:40:00,44.48,44.49,44.43,44.44,269370.0,39.5241,39.533,39.4796,39.4885,269370.0
2020-08-27 12:50:00,44.44,44.45,44.38,44.43,150068.0,39.4885,39.4974,39.4352,39.4796,150068.0
2020-08-27 13:00:00,44.43,44.51,44.4,44.5,144896.0,39.4796,39.5507,39.453,39.5418,144896.0
2020-08-27 13:10:00,44.51,44.58,44.5,44.56,185035.0,39.5507,39.6129,39.5418,39.5952,185035.0
2020-08-27 13:20:00,44.55,44.6,44.55,44.59,130219.0,39.5863,39.6307,39.5863,39.6218,130219.0
2020-08-27 13:30:00,44.59,44.61,44.57,44.58,119054.0,39.6218,39.6396,39.604,39.6129,119054.0
2020-08-27 13:40:00,44.58,44.62,44.57,44.61,147323.0,39.6129,39.6485,39.604,39.6396,147323.0
2020-08-27 13:50:00,44.61,44.65,44.57,44.65,149293.0,39.6396,39.6751,39.604,39.6751,149293.0
2020-08-27 14:00:00,44.65,44.67,44.63,44.64,114105.0,39.6751,39.6929,39.6574,39.6662,114105.0
2020-08-27 14:10:00,44.64,44.67,44.62,44.65,231011.0,39.6662,39.6929,39.6485,39.6751,231011.0
2020-08-27 14:20:00,44.65,44.67,44.63,44.67,67869.0,39.6751,39.6929,39.6574,39.6929,67869.0
2020-08-27 14:30:00,44.66,44.68,44.64,44.65,186810.0,39.684,39.7018,39.6662,39.6751,186810.0
2020-08-27 14:40:00,44.65,44.65,44.61,44.62,274128.0,39.6751,39.6751,39.6396,39.6485,274128.0
2020-08-27 14:50:00,44.62,44.66,44.62,44.63,192781.0,39.6485,39.684,39.6485,39.6574,192781.0
2020-08-27 15:00:00,44.64,44.67,44.62,44.65,272186.0,39.6662,39.6929,39.6485,39.6751,272186.0
2020-08-27 15:10:00,44.65,44.71,44.64,44.71,413858.0,39.6751,39.7284,39.6662,39.7284,413858.0
2020-08-27 15:20:00,44.71,44.72,44.69,44.71,189836.0,39.7284,39.7373,39.7107,39.7284,189836.0
2020-08-27 15:30:00,44.71,44.72,44.69,44.71,268047.0,39.7284,39.7373,39.7107,39.7284,268047.0
2020-08-27 15:40:00,44.71,44.72,44.65,44.67,548589.0,39.7284,39.7373,39.6751,39.6929,548589.0
2020-08-27 15:50:00,44.67,44.67,44.58,44.61,4804172.0,39.6929,39.6929,39.6129,39.6396,4804172.0
2020-08-28 09:30:00,44.74,44.83,44.65,44.81,804814.0,39.7551,39.8351,39.6751,39.8173,804814.0
2020-08-28 09:40:00,44.81,44.86,44.78,44.84,383032.0,39.8173,39.8617,39.7906,39.844,383032.0
2020-08-28 09:50:00,44.84,44.85,44.77,44.84,332545.0,39.844,39.8528,39.7818,39.844,332545.0
2020-08-28 10:00:00,44.85,44.91,44.8,44.82,513982.0,39.8528,39.9062,39.8084,39.8262,513982.0
2020-08-28 10:10:00,44.82,44.84,44.75,44.78,289191.0,39.8262,39.844,39.764,39.7906,289191.0
2020-08-28 10:20:00,44.78,44.9,44.75,44.88,239764.0,39.7906,39.8973,39.764,39.8795,239764.0
2020-08-28 10:30:00,44.87,44.88,44.73,44.82,449343.0,39.8706,39.8795,39.7462,39.8262,449343.0
2020-08-28 10:40:00,44.81,44.83,44.7,44.78,317350.0,39.8173,39.8351,39.7196,39.7906,317350.0
2020-08-28 10:50:00,44.78,44.82,44.72,44.77,179607.0,39.7906,39.8262,39.7373,39.7818,179607.0
2020-08-28 11:00:00,44.78,44.85,44.77,44.84,234085.0,39.7906,39.8528,39.7818,39.844,234085.0
2020-08-28 11:10:00,44.84,44.88,44.83,44.85,314540.0,39.844,39.8795,39.8351,39.8528,314540.0
2020-08-28 11:20:00,44.84,44.9,44.83,44.89,123734.0,39.844,39.8973,39.8351,39.8884,123734.0
2020-08-28 11:30:00,44.88,44.9,44.86,44.88,138777.0,39.8795,39.8973,39.8617,39.8795,138777.0
2020-08-28 11:40:00,44.88,44.9,44.85,44.87,143516.0,39.8795,39.8973,39.8528,39.8706,143516.0
2020-08-28 11:50:00,44.87,44.87,44.8,44.82,163897.0,39.8706,39.8706,39.8084,39.8262,163897.0
2020-08-28 12:00:00,44.81,44.86,44.8,44.86,70834.0,39.8173,39.8617,39.8084,39.8617,70834.0
2020-08-28 12:10:00,44.86,44.88,44.85,44.86,93111.0,39.8617,39.8795,39.8528,39.8617,93111.0
2020-08-28 12:20:00,44.87,44.88,44.85,44.87,72707.0,39.8706,39.8795,39.8528,39.8706,72707.0
2020-08-28 12:30:00,44.87,44.89,44.85,44.86,140477.0,39.8706,39.8884,39.8528,39.8617,140477.0
2020-08-28 12:40:00,44.86,44.89,44.86,44.88,68657.0,39.8617,39.8884,39.8617,39.8795,68657.0
2020-08-28 12:50:00,44.88,44.91,44.87,44.91,83288.0,39.8795,39.9062,39.8706,39.9062,83288.0
2020-08-28 13:00:00,44.91,44.91,44.87,44.9,76113.0,39.9062,39.9062,39.8706,39.8973,76113.0
2020-08-28 13:10:00,44.9,44.9,44.88,44.89,54780.0,39.8973,39.8973,39.8795,39.8884,54780.0
2020-08-28 13:20:00,44.89,44.9,44.87,44.88,51178.0,39.8884,39.8973,39.8706,39.8795,51178.0
2020-08-28 13:30:00,44.88,44.9,44.86,44.89,103757.0,39.8795,39.8973,39.8617,39.8884,103757.0
2020-08-28 13:40:00,44.89,44.9,44.88,44.89,64498.0,39.8884,39.8973,39.8795,39.8884,64498.0
2020-08-28 13:50:00,44.9,44.92,44.89,44.91,69705.0,39.8973,39.915,39.8884,39.9062,69705.0
2020-08-28 14:00:00,44.91,44.93,44.9,44.92,117101.0,39.9062,39.9239,39.8973,39.915,117101.0
2020-08-28 14:10:00,44.92,44.93,44.91,44.92,23777.0,39.915,39.9239,39.9062,39.915,23777.0
2020-08-28 14:20:00,44.91,44.93,44.91,44.92,76655.0,39.9062,39.9239,39.9062,39.915,76655.0
2020-08-28 14:30:00,44.92,44.93,44.9,44.91,56958.0,39.915,39.9239,39.8973,39.9062,56958.0
2020-08-28 14:40:00,44.91,44.94,44.9,44.94,51576.0,39.9062,39.9328,39.8973,39.9328,51576.0
2020-08-28 14:50:00,44.93,44.94,44.9,44.93,236031.0,39.9239,39.9328,39.8973,39.9239,236031.0
2020-08-28 15:00:00,44.93,44.95,44.91,44.94,132008.0,39.9239,39.9417,39.9062,39.9328,132008.0
2020-08-28 15:10:00,44.94,44.97,44.93,44.97,294943.0,39.9328,39.9595,39.9239,39.9595,294943.0
2020-08-28 15:20:00,44.97,44.97,44.94,44.94,205688.0,39.9595,39.9595,39.9328,39.9328,205688.0
2020-08-28 15:30:00,44.95,44.97,44.94,44.97,184151.0,39.9417,39.9595,39.9328,39.9595,184151.0
2020-08-28 15:40:00,44.97,44.99,44.94,44.97,575260.0,39.9595,39.9772,39.9328,39.9595,575260.0
2020-08-28 15:50:00,44.97,45.01,44.92,45.01,1736987.0,39.9595,39.995,39.915,39.995,1736987.0
2020-08-31 09:30:00,44.05,44.12,43.81,43.86,2227149.0,39.142,39.2042,38.9287,38.9731,2227149.0
2020-08-31 09:40:00,43.86,43.95,43.79,43.83,547169.0,38.9731,39.0531,38.9109,38.9465,547169.0
2020-08-31 09:50:00,43.83,43.84,43.75,43.83,397840.0,38.9465,38.9554,38.8754,38.9465,397840.0
2020-08-31 10:00:00,43.83,43.85,43.73,43.84,397116.0,38.9465,38.9643,38.8576,38.9554,397116.0
2020-08-31 10:10:00,43.85,43.88,43.8,43.86,241876.0,38.9643,38.9909,38.9198,38.9731,241876.0
2020-08-31 10:20:00,43.86,43.87,43.79,43.85,222825.0,38.9731,38.982,38.9109,38.9643,222825.0
2020-08-31 10:30:00,43.85,43.92,43.85,43.9,419824.0,38.9643,39.0265,38.9643,39.0087,419824.0
2020-08-31 10:40:00,43.9,43.92,43.86,43.92,160797.0,39.0087,39.0265,38.9731,39.0265,160797.0
2020-08-31 10:50:00,43.91,43.92,43.87,43.87,157994.0,39.0176,39.0265,38.982,38.982,157994.0
2020-08-31 11:00:00,43.88,43.91,43.84,43.86,238199.0,38.9909,39.0176,38.9554,38.9731,238199.0
2020-08-31 11:10:00,43.85,43.86,43.78,43.79,198108.0,38.9643,38.9731,38.9021,38.9109,198108.0
2020-08-31 11:20:00,43.79,43.79,43.66,43.69,414106.0,38.9109,38.9109,38.7954,38.8221,414106.0
2020-08-31 11:30:00,43.7,43.79,43.65,43.77,320131.0,38.831,38.9109,38.7865,38.8932,320131.0
2020-08-31 11:40:00,43.77,43.8,43.76,43.78,198502.0,38.8932,38.9198,38.8843,38.9021,198502.0
2020-08-31 11:50:00,43.78,43.8,43.76,43.79,406882.0,38.9021,38.9198,38.8843,38.9109,406882.0
2020-08-31 12:00:00,43.79,43.83,43.77,43.81,156371.0,38.9109,38.9465,38.8932,38.9287,156371.0
2020-08-31 12:10:00,43.82,43.87,43.8,43.86,103625.0,38.9376,38.982,38.9198,38.9731,103625.0
2020-08-31 12:20:00,43.86,43.86,43.79,43.82,107310.0,38.9731,38.9731,38.9109,38.9376,107310.0
2020-08-31 12:30:00,43.82,43.84,43.8,43.83,61938.0,38.9376,38.9554,38.9198,38.9465,61938.0
2020-08-31 12:40:00,43.82,43.83,43.76,43.78,346703.0,38.9376,38.9465,38.8843,38.9021,346703.0
2020-08-31 12:50:00,43.78,43.81,43.77,43.8,133174.0,38.9021,38.9287,38.8932,38.9198,133174.0
2020-08-31 13:00:00,43.79,43.81,43.78,43.8,62094.0,38.9109,38.9287,38.9021,38.9198,62094.0
2020-08-31 13:10:00,43.8,43.82,43.78,43.81,122276.0,38.9198,38.9376,38.9021,38.9287,122276.0
2020-08-31 13:20:00,43.81,43.82,43.79,43.8,63595.0,38.9287,38.9376,38.9109,38.9198,63595.0
2020-08-31 13:30:00,43.8,43.82,43.79,43.82,108156.0,38.9198,38.9376,38.9109,38.9376,108156.0
2020-08-31 13:40:00,43.81,43.83,43.8,43.83,71341.0,38.9287,38.9465,38.9198,38.9465,71341.0
2020-08-31 13:50:00,43.83,43.84,43.82,43.82,73097.0,38.9465,38.9554,38.9376,38.9376,73097.0
2020-08-31 14:00:00,43.82,43.83,43.8,43.8,136141.0,38.9376,38.9465,38.9198,38.9198,136141.0
2020-08-31 14:10:00,43.81,43.84,43.81,43.84,208571.0,38.9287,38.9554,38.9287,38.9554,208571.0
2020-08-31 14:20:00,43.84,43.85,43.82,43.83,197665.0,38.9554,38.9643,38.9376,38.9465,197665.0
2020-08-31 14:30:00,43.83,43.86,43.82,43.86,189000.0,38.9465,38.9731,38.9376,38.9731,189000.0
2020-08-31 14:40:00,43.87,43.9,43.87,43.88,187162.0,38.982,39.0087,38.982,38.9909,187162.0
2020-08-31 14:50:00,43.88,43.89,43.86,43.88,168431.0,38.9909,38.9998,38.9731,38.9909,168431.0
2020-08-31 15:00:00,43.88,43.97,43.84,43.97,355531.0,38.9909,39.0709,38.9554,39.0709,355531.0
2020-08-31 15:10:00,43.97,44.0,43.95,43.96,701427.0,39.0709,39.0975,39.0531,39.062,701427.0
2020-08-31 15:20:00,43.95,43.98,43.93,43.94,342736.0,39.0531,39.0798,39.0353,39.0442,342736.0
2020-08-31 15:30:00,43.93,44.0,43.9,43.98,475590.0,39.0353,39.0975,39.0087,39.0798,475590.0
2020-08-31 15:40:00,43.98,44.1,43.97,44.08,973016.0,39.0798,39.1864,39.0709,39.1686,973016.0
2020-08-31 15:50:00,44.08,44.09,43.91,43.96,3863980.0,39.1686,39.1775,39.0176,39.062,3863980.0
2020-09-01 09:30:00,44.14,44.22,44.1,44.13,939331.0,39.2219,39.293,39.1864,39.2131,939331.0
2020-09-01 09:40:00,44.13,44.29,44.09,44.26,808701.0,39.2131,39.3552,39.1775,39.3286,808701.0
2020-09-01 09:50:00,44.25,44.26,44.16,44.21,318971.0,39.3197,39.3286,39.2397,39.2841,318971.0
2020-09-01 10:00:00,44.21,44.27,44.18,44.23,353604.0,39.2841,39.3375,39.2575,39.3019,353604.0
2020-09-01 10:10:00,44.22,44.33,44.22,44.32,297147.0,39.293,39.3908,39.293,39.3819,297147.0
2020-09-01 10:20:00,44.32,44.38,44.31,44.38,269259.0,39.3819,39.4352,39.373,39.4352,269259.0
2020-09-01 10:30:00,44.38,44.38,44.31,44.34,145423.0,39.4352,39.4352,39.373,39.3997,145423.0
2020-09-01 10:40:00,44.34,44.36,44.3,44.32,232849.0,39.3997,39.4174,39.3641,39.3819,232849.0
2020-09-01 10:50:00,44.31,44.33,44.25,44.26,203885.0,39.373,39.3908,39.3197,39.3286,203885.0
2020-09-01 11:00:00,44.26,44.27,44.22,44.24,113349.0,39.3286,39.3375,39.293,39.3108,113349.0
2020-09-01 11:10:00,44.24,44.27,44.23,44.23,96944.0,39.3108,39.3375,39.3019,39.3019,96944.0
2020-09-01 11:20:00,44.24,44.25,44.19,44.21,229828.0,39.3108,39.3197,39.2664,39.2841,229828.0
2020-09-01 11:30:00,44.21,44.22,44.19,44.2,211668.0,39.2841,39.293,39.2664,39.2753,211668.0
2020-09-01 11:40:00,44.2,44.21,44.18,44.19,195569.0,39.2753,39.2841,39.2575,39.2664,195569.0
2020-09-01 11:50:00,44.19,44.22,44.19,44.22,91916.0,39.2664,39.293,39.2664,39.293,91916.0
2020-09-01 12:00:00,44.22,44.26,44.22,44.24,113932.0,39.293,39.3286,39.293,39.3108,113932.0
2020-09-01 12:10:00,44.24,44.28,44.23,44.26,103979.0,39.3108,39.3463,39.3019,39.3286,103979.0
2020-09-01 12:20:00,44.26,44.28,44.24,44.27,103392.0,39.3286,39.3463,39.3108,39.3375,103392.0
2020-09-01 12:30:00,44.27,44.28,44.23,44.23,87259.0,39.3375,39.3463,39.3019,39.3019,87259.0
2020-09-01 12:40:00,44.23,44.24,44.22,44.23,130756.0,39.3019,39.3108,39.293,39.3019,130756.0
2020-09-01 12:50:00,44.24,44.27,44.22,44.24,234232.0,39.3108,39.3375,39.293,39.3108,234232.0
2020-09-01 13:00:00,44.24,44.24,44.17,44.18,121804.0,39.3108,39.3108,39.2486,39.2575,121804.0
2020-09-01 13:10:00,44.18,44.19,44.16,44.17,129244.0,39.2575,39.2664,39.2397,39.2486,129244.0
2020-09-01 13:20:00,44.17,44.19,44.16,44.18,209051.0,39.2486,39.2664,39.2397,39.2575,209051.0
2020-09-01 13:30:00,44.17,44.19,44.16,44.18,84646.0,39.2486,39.2664,39.2397,39.2575,84646.0
2020-09-01 13:40:00,44.18,44.21,44.17,44.2,115183.0,39.2575,39.2841,39.2486,39.2753,115183.0
2020-09-01 13:50:00,44.2,44.24,44.19,44.22,516180.0,39.2753,39.3108,39.2664,39.293,516180.0
2020-09-01 14:00:00,44.22,44.25,44.21,44.23,174871.0,39.293,39.3197,39.2841,39.3019,174871.0
2020-09-01 14:10:00,44.24,44.25,44.22,44.24,94735.0,39.3108,39.3197,39.293,39.3108,94735.0
2020-09-01 14:20:00,44.25,44.27,44.24,44.25,93566.0,39.3197,39.3375,39.3108,39.3197,93566.0
2020-09-01 14:30:00,44.25,44.26,44.23,44.23,72093.0,39.3197,39.3286,39.3019,39.3019,72093.0
2020-09-01 14:40:00,44.23,44.24,44.21,44.23,192027.0,39.3019,39.3108,39.2841,39.3019,192027.0
2020-09-01 14:50:00,44.23,44.27,44.23,44.27,133212.0,39.3019,39.3375,39.3019,39.3375,133212.0
2020-09-01 15:00:00,44.27,44.27,44.23,44.27,128917.0,39.3375,39.3375,39.3019,39.3375,128917.0
2020-09-01 15:10:00,44.27,44.27,44.23,44.27,158174.0,39.3375,39.3375,39.3019,39.3375,158174.0
2020-09-01 15:20:00,44.26,44.34,44.26,44.33,805777.0,39.3286,39.3997,39.3286,39.3908,805777.0
2020-09-01 15:30:00,44.33,44.35,44.31,44.34,562411.0,39.3908,39.4085,39.373,39.3997,562411.0
2020-09-01 15:40:00,44.34,44.39,44.34,44.37,329497.0,39.3997,39.4441,39.3997,39.4263,329497.0
2020-09-01 15:50:00,44.37,44.5,44.35,44.49,4170760.0,39.4263,39.5418,39.4085,39.533,4170760.0
2020-09-02 09:30:00,44.51,44.55,44.36,44.37,621949.0,39.5507,39.5863,39.4174,39.4263,621949.0
2020-09-02 09:40:00,44.37,44.45,44.33,44.43,745263.0,39.4263,39.4974,39.3908,39.4796,745263.0
2020-09-02 09:50:00,44.43,44.44,44.19,44.25,1420317.0,39.4796,39.4885,39.2664,39.3197,1420317.0
2020-09-02 10:00:00,44.25,44.33,44.18,44.22,941624.0,39.3197,39.3908,39.2575,39.293,941624.0
2020-09-02 10:10:00,44.22,44.3,44.19,44.29,573114.0,39.293,39.3641,39.2664,39.3552,573114.0
2020-09-02 10:20:00,44.29,44.31,44.25,44.27,146699.0,39.3552,39.373,39.3197,39.3375,146699.0
2020-09-02 10:30:00,44.27,44.32,44.25,44.26,190276.0,39.3375,39.3819,39.3197,39.3286,190276.0
2020-09-02 10:40:00,44.26,44.27,44.18,44.23,481288.0,39.3286,39.3375,39.2575,39.3019,481288.0
2020-09-02 10:50:00,44.23,44.28,44.23,44.25,147560.0,39.3019,39.3463,39.3019,39.3197,147560.0
2020-09-02 11:00:00,44.25,44.26,44.18,44.2,191006.0,39.3197,39.3286,39.2575,39.2753,191006.0
2020-09-02 11:10:00,44.2,44.24,44.18,44.2,170375.0,39.2753,39.3108,39.2575,39.2753,170375.0
2020-09-02 11:20:00,44.21,44.22,44.15,44.17,203502.0,39.2841,39.293,39.2308,39.2486,203502.0
2020-09-02 11:30:00,44.17,44.23,44.08,44.08,529347.0,39.2486,39.3019,39.1686,39.1686,529347.0
2020-09-02 11:40:00,44.08,44.15,44.08,44.14,520016.0,39.1686,39.2308,39.1686,39.2219,520016.0
2020-09-02 11:50:00,44.14,44.15,44.1,44.11,396732.0,39.2219,39.2308,39.1864,39.1953,396732.0
2020-09-02 12:00:00,44.11,44.11,43.96,44.02,832496.0,39.1953,39.1953,39.062,39.1153,832496.0
2020-09-02 12:10:00,44.02,44.07,44.02,44.07,318320.0,39.1153,39.1597,39.1153,39.1597,318320.0
2020-09-02 12:20:00,44.07,44.07,44.01,44.04,327245.0,39.1597,39.1597,39.1064,39.1331,327245.0
2020-09-02 12:30:00,44.04,44.06,43.99,44.05,242592.0,39.1331,39.1509,39.0887,39.142,242592.0
2020-09-02 12:40:00,44.04,44.07,44.04,44.07,50670.0,39.1331,39.1597,39.1331,39.1597,50670.0
2020-09-02 12:50:00,44.07,44.14,44.07,44.13,133677.0,39.1597,39.2219,39.1597,39.2131,133677.0
2020-09-02 13:00:00,44.12,44.19,44.12,44.19,603437.0,39.2042,39.2664,39.2042,39.2664,603437.0
2020-09-02 13:10:00,44.18,44.21,44.16,44.18,264110.0,39.2575,39.2841,39.2397,39.2575,264110.0
2020-09-02 13:20:00,44.17,44.2,44.17,44.19,76855.0,39.2486,39.2753,39.2486,39.2664,76855.0
2020-09-02 13:30:00,44.19,44.2,44.17,44.18,155742.0,39.2664,39.2753,39.2486,39.2575,155742.0
2020-09-02 13:40:00,44.18,44.2,44.17,44.17,55312.0,39.2575,39.2753,39.2486,39.2486,55312.0
2020-09-02 13:50:00,44.18,44.19,44.16,44.17,92415.0,39.2575,39.2664,39.2397,39.2486,92415.0
2020-09-02 14:00:00,44.17,44.18,44.13,44.18,185116.0,39.2486,39.2575,39.2131,39.2575,185116.0
2020-09-02 14:10:00,44.18,44.21,44.17,44.21,131430.0,39.2575,39.2841,39.2486,39.2841,131430.0
2020-09-02 14:20:00,44.21,44.23,44.2,44.22,76658.0,39.2841,39.3019,39.2753,39.293,76658.0
2020-09-02 14:30:00,44.22,44.26,44.22,44.25,104569.0,39.293,39.3286,39.293,39.3197,104569.0
2020-09-02 14:40:00,44.24,44.28,44.24,44.27,182903.0,39.3108,39.3463,39.3108,39.3375,182903.0
2020-09-02 14:50:00,44.26,44.31,44.26,44.3,97909.0,39.3286,39.373,39.3286,39.3641,97909.0
2020-09-02 15:00:00,44.3,44.33,44.29,44.33,249016.0,39.3641,39.3908,39.3552,39.3908,249016.0
2020-09-02 15:10:00,44.33,44.39,44.32,44.38,276884.0,39.3908,39.4441,39.3819,39.4352,276884.0
2020-09-02 15:20:00,44.38,44.42,44.38,44.39,461363.0,39.4352,39.4707,39.4352,39.4441,461363.0
2020-09-02 15:30:00,44.39,44.41,44.35,44.36,648106.0,39.4441,39.4619,39.4085,39.4174,648106.0
2020-09-02 15:40:00,44.36,44.41,44.35,44.41,815045.0,39.4174,39.4619,39.4085,39.4619,815045.0
2020-09-02 15:50:00,44.41,44.42,44.33,44.34,1449195.0,39.4619,39.4707,39.3908,39.3997,1449195.0
2020-09-03 09:30:00,43.8,43.81,43.65,43.71,794558.0,38.9198,38.9287,38.7865,38.8399,794558.0
2020-09-03 09:40:00,43.71,43.76,43.64,43.75,821046.0,38.8399,38.8843,38.7777,38.8754,821046.0
2020-09-03 09:50:00,43.75,43.82,43.69,43.81,563797.0,38.8754,38.9376,38.8221,38.9287,563797.0
2020-09-03 10:00:00,43.8,43.84,43.75,43.75,777660.0,38.9198,38.9554,38.8754,38.8754,777660.0
2020-09-03 10:10:00,43.76,43.76,43.66,43.68,298502.0,38.8843,38.8843,38.7954,38.8132,298502.0
2020-09-03 10:20:00,43.68,43.68,43.58,43.64,972508.0,38.8132,38.8132,38.7243,38.7777,972508.0
2020-09-03 10:30:00,43.64,43.69,43.53,43.57,1029119.0,38.7777,38.8221,38.6799,38.7155,1029119.0
2020-09-03 10:40:00,43.58,43.61,43.45,43.46,1136748.0,38.7243,38.751,38.6088,38.6177,1136748.0
2020-09-03 10:50:00,43.46,43.54,43.44,43.51,908212.0,38.6177,38.6888,38.5999,38.6621,908212.0
2020-09-03 11:00:00,43.5,43.51,43.29,43.33,890620.0,38.6533,38.6621,38.4667,38.5022,890620.0
2020-09-03 11:10:00,43.33,43.4,43.14,43.16,1191692.0,38.5022,38.5644,38.3334,38.3511,1191692.0
2020-09-03 11:20:00,43.16,43.32,43.1,43.27,1553502.0,38.3511,38.4933,38.2978,38.4489,1553502.0
2020-09-03 11:30:00,43.27,43.38,43.22,43.37,803988.0,38.4489,38.5466,38.4045,38.5377,803988.0
2020-09-03 11:40:00,43.38,43.48,43.37,43.43,914213.0,38.5466,38.6355,38.5377,38.5911,914213.0
2020-09-03 11:50:00,43.43,43.5,43.38,43.41,833713.0,38.5911,38.6533,38.5466,38.5733,833713.0
2020-09-03 12:00:00,43.42,43.46,43.36,43.46,589347.0,38.5822,38.6177,38.5289,38.6177,589347.0
2020-09-03 12:10:00,43.46,43.51,43.44,43.48,451937.0,38.6177,38.6621,38.5999,38.6355,451937.0
2020-09-03 12:20:00,43.48,43.48,43.39,43.39,627807.0,38.6355,38.6355,38.5555,38.5555,627807.0
2020-09-03 12:30:00,43.39,43.42,43.34,43.39,535317.0,38.5555,38.5822,38.5111,38.5555,535317.0
2020-09-03 12:40:00,43.39,43.41,43.29,43.29,729173.0,38.5555,38.5733,38.4667,38.4667,729173.0
2020-09-03 12:50:00,43.3,43.37,43.29,43.32,345958.0,38.4755,38.5377,38.4667,38.4933,345958.0
2020-09-03 13:00:00,43.32,43.34,43.24,43.33,681359.0,38.4933,38.5111,38.4222,38.5022,681359.0
2020-09-03 13:10:00,43.33,43.39,43.3,43.32,533239.0,38.5022,38.5555,38.4755,38.4933,533239.0
2020-09-03 13:20:00,43.32,43.38,43.29,43.37,488420.0,38.4933,38.5466,38.4667,38.5377,488420.0
2020-09-03 13:30:00,43.37,43.37,43.24,43.26,798495.0,38.5377,38.5377,38.4222,38.44,798495.0
2020-09-03 13:40:00,43.26,43.28,43.22,43.24,492930.0,38.44,38.4578,38.4045,38.4222,492930.0
2020-09-03 13:50:00,43.25,43.34,43.25,43.33,616009.0,38.4311,38.5111,38.4311,38.5022,616009.0
2020-09-03 14:00:00,43.32,43.37,43.31,43.34,261875.0,38.4933,38.5377,38.4844,38.5111,261875.0
2020-09-03 14:10:00,43.34,43.4,43.32,43.33,445932.0,38.5111,38.5644,38.4933,38.5022,445932.0
2020-09-03 14:20:00,43.34,43.39,43.31,43.39,226889.0,38.5111,38.5555,38.4844,38.5555,226889.0
2020-09-03 14:30:00,43.38,43.42,43.37,43.4,366169.0,38.5466,38.5822,38.5377,38.5644,366169.0
2020-09-03 14:40:00,43.4,43.42,43.34,43.36,259150.0,38.5644,38.5822,38.5111,38.5289,259150.0
2020-09-03 14:50:00,43.36,43.38,43.25,43.26,370527.0,38.5289,38.5466,38.4311,38.44,370527.0
2020-09-03 15:00:00,43.26,43.3,43.22,43.28,425960.0,38.44,38.4755,38.4045,38.4578,425960.0
2020-09-03 15:10:00,43.28,43.37,43.25,43.34,485825.0,38.4578,38.5377,38.4311,38.5111,485825.0
2020-09-03 15:20:00,43.34,43.34,43.27,43.29,776382.0,38.5111,38.5111,38.4489,38.4667,776382.0
2020-09-03 15:30:00,43.28,43.39,43.27,43.37,611083.0,38.4578,38.5555,38.4489,38.5377,611083.0
2020-09-03 15:40:00,43.36,43.43,43.34,43.39,1361580.0,38.5289,38.5911,38.5111,38.5555,1361580.0
2020-09-03 15:50:00,43.38,43.48,43.34,43.43,5514804.0,38.5466,38.6355,38.5111,38.5911,5514804.0
2020-09-04 09:30:00,43.58,43.78,43.56,43.65,1019336.0,38.7243,38.9021,38.7066,38.7865,1019336.0
2020-09-04 09:40:00,43.64,43.71,43.43,43.49,1592838.0,38.7777,38.8399,38.5911,38.6444,1592838.0
2020-09-04 09:50:00,43.49,43.57,43.47,43.55,1123739.0,38.6444,38.7155,38.6266,38.6977,1123739.0
2020-09-04 10:00:00,43.55,43.61,43.49,43.5,1719913.0,38.6977,38.751,38.6444,38.6533,1719913.0
2020-09-04 10:10:00,43.51,43.53,43.3,43.3,909318.0,38.6621,38.6799,38.4755,38.4755,909318.0
2020-09-04 10:20:00,43.3,43.43,43.27,43.29,1502741.0,38.4755,38.5911,38.4489,38.4667,1502741.0
2020-09-04 10:30:00,43.29,43.34,43.08,43.16,809496.0,38.4667,38.5111,38.2801,38.3511,809496.0
2020-09-04 10:40:00,43.15,43.16,42.87,43.05,2161339.0,38.3423,38.3511,38.0934,38.2534,2161339.0
2020-09-04 10:50:00,43.04,43.13,42.98,43.11,883264.0,38.2445,38.3245,38.1912,38.3067,883264.0
2020-09-04 11:00:00,43.11,43.15,43.05,43.06,744694.0,38.3067,38.3423,38.2534,38.2623,744694.0
2020-09-04 11:10:00,43.07,43.16,43.04,43.14,503634.0,38.2712,38.3511,38.2445,38.3334,503634.0
2020-09-04 11:20:00,43.14,43.16,43.05,43.1,341899.0,38.3334,38.3511,38.2534,38.2978,341899.0
2020-09-04 11:30:00,43.1,43.27,43.09,43.27,457932.0,38.2978,38.4489,38.2889,38.4489,457932.0
2020-09-04 11:40:00,43.26,43.27,43.19,43.24,508502.0,38.44,38.4489,38.3778,38.4222,508502.0
2020-09-04 11:50:00,43.24,43.34,43.22,43.28,842253.0,38.4222,38.5111,38.4045,38.4578,842253.0
2020-09-04 12:00:00,43.28,43.39,43.27,43.29,1089556.0,38.4578,38.5555,38.4489,38.4667,1089556.0
2020-09-04 12:10:00,43.29,43.34,43.25,43.27,141554.0,38.4667,38.5111,38.4311,38.4489,141554.0
2020-09-04 12:20:00,43.27,43.44,43.27,43.44,669888.0,38.4489,38.5999,38.4489,38.5999,669888.0
2020-09-04 12:30:00,43.44,43.46,43.38,43.39,678932.0,38.5999,38.6177,38.5466,38.5555,678932.0
2020-09-04 12:40:00,43.4,43.43,43.37,43.38,354090.0,38.5644,38.5911,38.5377,38.5466,354090.0
2020-09-04 12:50:00,43.38,43.43,43.36,43.43,317804.0,38.5466,38.5911,38.5289,38.5911,317804.0
2020-09-04 13:00:00,43.42,43.43,43.34,43.36,396807.0,38.5822,38.5911,38.5111,38.5289,396807.0
2020-09-04 13:10:00,43.36,43.4,43.34,43.34,542324.0,38.5289,38.5644,38.5111,38.5111,542324.0
2020-09-04 13:20:00,43.35,43.42,43.35,43.4,164007.0,38.52,38.5822,38.52,38.5644,164007.0
2020-09-04 13:30:00,43.39,43.42,43.34,43.4,306990.0,38.5555,38.5822,38.5111,38.5644,306990.0
2020-09-04 13:40:00,43.41,43.48,43.39,43.46,462304.0,38.5733,38.6355,38.5555,38.6177,462304.0
2020-09-04 13:50:00,43.45,43.48,43.42,43.46,224922.0,38.6088,38.6355,38.5822,38.6177,224922.0
2020-09-04 14:00:00,43.45,43.49,43.43,43.46,132698.0,38.6088,38.6444,38.5911,38.6177,132698.0
2020-09-04 14:10:00,43.46,43.51,43.45,43.5,192912.0,38.6177,38.6621,38.6088,38.6533,192912.0
2020-09-04 14:20:00,43.5,43.55,43.47,43.53,145008.0,38.6533,38.6977,38.6266,38.6799,145008.0
2020-09-04 14:30:00,43.54,43.59,43.51,43.59,249295.0,38.6888,38.7332,38.6621,38.7332,249295.0
2020-09-04 14:40:00,43.59,43.67,43.59,43.64,554934.0,38.7332,38.8043,38.7332,38.7777,554934.0
2020-09-04 14:50:00,43.64,43.65,43.59,43.63,577632.0,38.7777,38.7865,38.7332,38.7688,577632.0
2020-09-04 15:00:00,43.63,43.66,43.59,43.64,299175.0,38.7688,38.7954,38.7332,38.7777,299175.0
2020-09-04 15:10:00,43.64,43.66,43.57,43.63,768999.0,38.7777,38.7954,38.7155,38.7688,768999.0
2020-09-04 15:20:00,43.63,43.71,43.62,43.69,533359.0,38.7688,38.8399,38.7599,38.8221,533359.0
2020-09-04 15:30:00,43.69,43.69,43.54,43.56,569584.0,38.8221,38.8221,38.6888,38.7066,569584.0
2020-09-04 15:40:00,43.56,43.62,43.56,43.58,1008443.0,38.7066,38.7599,38.7066,38.7243,1008443.0
2020-09-04 15:50:00,43.58,43.66,43.56,43.57,2156333.0,38.7243,38.7954,38.7066,38.7155,2156333.0
2020-09-08 09:30:00,42.49,42.7,42.46,42.66,1093454.0,37.7558,37.9424,37.7291,37.9068,1093454.0
2020-09-08 09:40:00,42.65,42.66,42.46,42.54,1550158.0,37.898,37.9068,37.7291,37.8002,1550158.0
2020-09-08 09:50:00,42.54,42.7,42.52,42.7,448599.0,37.8002,37.9424,37.7824,37.9424,448599.0
2020-09-08 10:00:00,42.7,42.72,42.62,42.72,755081.0,37.9424,37.9602,37.8713,37.9602,755081.0
2020-09-08 10:10:00,42.71,42.86,42.71,42.8,610162.0,37.9513,38.0846,37.9513,38.0312,610162.0
2020-09-08 10:20:00,42.8,42.88,42.74,42.87,740279.0,38.0312,38.1023,37.9779,38.0934,740279.0
2020-09-08 10:30:00,42.87,42.88,42.74,42.85,550184.0,38.0934,38.1023,37.9779,38.0757,550184.0
2020-09-08 10:40:00,42.86,42.86,42.69,42.69,620214.0,38.0846,38.0846,37.9335,37.9335,620214.0
2020-09-08 10:50:00,42.69,42.75,42.68,42.71,286110.0,37.9335,37.9868,37.9246,37.9513,286110.0
2020-09-08 11:00:00,42.71,42.86,42.67,42.86,452770.0,37.9513,38.0846,37.9157,38.0846,452770.0
2020-09-08 11:10:00,42.86,42.9,42.83,42.87,556610.0,38.0846,38.1201,38.0579,38.0934,556610.0
2020-09-08 11:20:00,42.87,42.88,42.79,42.83,312916.0,38.0934,38.1023,38.0224,38.0579,312916.0
2020-09-08 11:30:00,42.82,42.85,42.74,42.75,302966.0,38.049,38.0757,37.9779,37.9868,302966.0
2020-09-08 11:40:00,42.75,42.82,42.72,42.8,242130.0,37.9868,38.049,37.9602,38.0312,242130.0
2020-09-08 11:50:00,42.8,42.84,42.75,42.83,282544.0,38.0312,38.0668,37.9868,38.0579,282544.0
2020-09-08 12:00:00,42.82,42.89,42.81,42.87,395637.0,38.049,38.1112,38.0401,38.0934,395637.0
2020-09-08 12:10:00,42.87,42.9,42.86,42.88,220785.0,38.0934,38.1201,38.0846,38.1023,220785.0
2020-09-08 12:20:00,42.88,42.91,42.83,42.84,197137.0,38.1023,38.129,38.0579,38.0668,197137.0
2020-09-08 12:30:00,42.84,42.87,42.83,42.85,147741.0,38.0668,38.0934,38.0579,38.0757,147741.0
2020-09-08 12:40:00,42.85,42.89,42.84,42.86,368588.0,38.0757,38.1112,38.0668,38.0846,368588.0
2020-09-08 12:50:00,42.85,42.87,42.82,42.84,104997.0,38.0757,38.0934,38.049,38.0668,104997.0
2020-09-08 13:00:00,42.84,42.86,42.78,42.79,195293.0,38.0668,38.0846,38.0135,38.0224,195293.0
2020-09-08 13:10:00,42.79,42.84,42.78,42.84,137456.0,38.0224,38.0668,38.0135,38.0668,137456.0
2020-09-08 13:20:00,42.83,42.86,42.83,42.84,151427.0,38.0579,38.0846,38.0579,38.0668,151427.0
2020-09-08 13:30:00,42.84,42.9,42.81,42.89,307380.0,38.0668,38.1201,38.0401,38.1112,307380.0
2020-09-08 13:40:00,42.89,42.92,42.87,42.91,178073.0,38.1112,38.1379,38.0934,38.129,178073.0
2020-09-08 13:50:00,42.91,42.92,42.89,42.89,121034.0,38.129,38.1379,38.1112,38.1112,121034.0
2020-09-08 14:00:00,42.9,42.91,42.85,42.87,191767.0,38.1201,38.129,38.0757,38.0934,191767.0
2020-09-08 14:10:00,42.87,42.89,42.81,42.82,139701.0,38.0934,38.1112,38.0401,38.049,139701.0
2020-09-08 14:20:00,42.81,42.82,42.78,42.79,137486.0,38.0401,38.049,38.0135,38.0224,137486.0
2020-09-08 14:30:00,42.79,42.79,42.73,42.73,240465.0,38.0224,38.0224,37.969,37.969,240465.0
2020-09-08 14:40:00,42.73,42.74,42.67,42.7,581310.0,37.969,37.9779,37.9157,37.9424,581310.0
2020-09-08 14:50:00,42.7,42.77,42.64,42.76,793102.0,37.9424,38.0046,37.8891,37.9957,793102.0
2020-09-08 15:00:00,42.75,42.76,42.65,42.68,435563.0,37.9868,37.9957,37.898,37.9246,435563.0
2020-09-08 15:10:00,42.69,42.73,42.66,42.69,373862.0,37.9335,37.969,37.9068,37.9335,373862.0
2020-09-08 15:20:00,42.69,42.76,42.69,42.75,325639.0,37.9335,37.9957,37.9335,37.9868,325639.0
2020-09-08 15:30:00,42.75,42.78,42.74,42.77,681512.0,37.9868,38.0135,37.9779,38.0046,681512.0
2020-09-08 15:40:00,42.77,42.79,42.7,42.75,947498.0,38.0046,38.0224,37.9424,37.9868,947498.0
2020-09-08 15:50:00,42.74,42.75,42.64,42.67,4532017.0,37.9779,37.9868,37.8891,37.9157,4532017.0
2020-09-09 09:30:00,42.73,42.75,42.63,42.65,536769.0,37.969,37.9868,37.8802,37.898,536769.0
2020-09-09 09:40:00,42.64,42.71,42.63,42.65,535150.0,37.8891,37.9513,37.8802,37.898,535150.0
2020-09-09 09:50:00,42.65,42.74,42.63,42.74,251137.0,37.898,37.9779,37.8802,37.9779,251137.0
2020-09-09 10:00:00,42.74,42.78,42.67,42.68,357266.0,37.9779,38.0135,37.9157,37.9246,357266.0
2020-09-09 10:10:00,42.69,42.75,42.67,42.73,408505.0,37.9335,37.9868,37.9157,37.969,408505.0
2020-09-09 10:20:00,42.73,42.79,42.72,42.77,225414.0,37.969,38.0224,37.9602,38.0046,225414.0
2020-09-09 10:30:00,42.76,42.78,42.74,42.76,323625.0,37.9957,38.0135,37.9779,37.9957,323625.0
2020-09-09 10:40:00,42.76,42.77,42.72,42.72,331077.0,37.9957,38.0046,37.9602,37.9602,331077.0
2020-09-09 10:50:00,42.72,42.74,42.7,42.72,221072.0,37.9602,37.9779,37.9424,37.9602,221072.0
2020-09-09 11:00:00,42.72,42.84,42.72,42.75,595763.0,37.9602,38.0668,37.9602,37.9868,595763.0
2020-09-09 11:10:00,42.75,42.76,42.72,42.75,423037.0,37.9868,37.9957,37.9602,37.9868,423037.0
2020-09-09 11:20:00,42.75,42.78,42.73,42.77,154503.0,37.9868,38.0135,37.969,38.0046,154503.0
2020-09-09 11:30:00,42.77,42.82,42.75,42.8,375465.0,38.0046,38.049,37.9868,38.0312,375465.0
2020-09-09 11:40:00,42.8,42.82,42.77,42.8,258669.0,38.0312,38.049,38.0046,38.0312,258669.0
2020-09-09 11:50:00,42.81,42.85,42.81,42.84,411016.0,38.0401,38.0757,38.0401,38.0668,411016.0
2020-09-09 12:00:00,42.85,42.87,42.83,42.87,183483.0,38.0757,38.0934,38.0579,38.0934,183483.0
2020-09-09 12:10:00,42.86,42.89,42.85,42.87,351136.0,38.0846,38.1112,38.0757,38.0934,351136.0
2020-09-09 12:20:00,42.87,42.88,42.86,42.86,114968.0,38.0934,38.1023,38.0846,38.0846,114968.0
2020-09-09 12:30:00,42.87,42.88,42.84,42.86,164857.0,38.0934,38.1023,38.0668,38.0846,164857.0
2020-09-09 12:40:00,42.86,42.89,42.86,42.87,158851.0,38.0846,38.1112,38.0846,38.0934,158851.0
2020-09-09 12:50:00,42.88,42.88,42.84,42.86,1187670.0,38.1023,38.1023,38.0668,38.0846,1187670.0
2020-09-09 13:00:00,42.86,42.91,42.86,42.91,60826.0,38.0846,38.129,38.0846,38.129,60826.0
2020-09-09 13:10:00,42.91,42.92,42.88,42.89,102538.0,38.129,38.1379,38.1023,38.1112,102538.0
2020-09-09 13:20:00,42.89,42.93,42.88,42.91,178296.0,38.1112,38.1468,38.1023,38.129,178296.0
2020-09-09 13:30:00,42.91,42.94,42.89,42.91,119755.0,38.129,38.1557,38.1112,38.129,119755.0
2020-09-09 13:40:00,42.92,42.93,42.88,42.9,212540.0,38.1379,38.1468,38.1023,38.1201,212540.0
2020-09-09 13:50:00,42.89,42.93,42.89,42.91,150560.0,38.1112,38.1468,38.1112,38.129,150560.0
2020-09-09 14:00:00,42.91,42.94,42.9,42.93,178009.0,38.129,38.1557,38.1201,38.1468,178009.0
2020-09-09 14:10:00,42.93,42.96,42.92,42.95,89167.0,38.1468,38.1734,38.1379,38.1645,89167.0
2020-09-09 14:20:00,42.95,42.95,42.92,42.93,105602.0,38.1645,38.1645,38.1379,38.1468,105602.0
2020-09-09 14:30:00,42.93,42.97,42.93,42.95,116673.0,38.1468,38.1823,38.1468,38.1645,116673.0
2020-09-09 14:40:00,42.96,42.97,42.95,42.97,60934.0,38.1734,38.1823,38.1645,38.1823,60934.0
2020-09-09 14:50:00,42.97,43.0,42.96,43.0,205462.0,38.1823,38.209,38.1734,38.209,205462.0
2020-09-09 15:00:00,43.0,43.04,43.0,43.02,250121.0,38.209,38.2445,38.209,38.2267,250121.0
2020-09-09 15:10:00,43.02,43.04,43.0,43.04,202109.0,38.2267,38.2445,38.209,38.2445,202109.0
2020-09-09 15:20:00,43.04,43.05,43.02,43.03,730116.0,38.2445,38.2534,38.2267,38.2356,730116.0
2020-09-09 15:30:00,43.02,43.07,42.99,42.99,615969.0,38.2267,38.2712,38.2001,38.2001,615969.0
2020-09-09 15:40:00,42.99,43.0,42.95,42.98,750072.0,38.2001,38.209,38.1645,38.1912,750072.0
2020-09-09 15:50:00,42.98,43.05,42.95,42.98,2520975.0,38.1912,38.2534,38.1645,38.1912,2520975.0
2020-09-10 09:30:00,42.72,42.74,42.6,42.72,849845.0,37.9602,37.9779,37.8535,37.9602,849845.0
2020-09-10 09:40:00,42.72,42.76,42.71,42.71,445933.0,37.9602,37.9957,37.9513,37.9513,445933.0
2020-09-10 09:50:00,42.71,42.76,42.7,42.72,192120.0,37.9513,37.9957,37.9424,37.9602,192120.0
2020-09-10 10:00:00,42.71,42.78,42.71,42.75,396544.0,37.9513,38.0135,37.9513,37.9868,396544.0
2020-09-10 10:10:00,42.75,42.75,42.7,42.73,181745.0,37.9868,37.9868,37.9424,37.969,181745.0
2020-09-10 10:20:00,42.74,42.75,42.67,42.68,167858.0,37.9779,37.9868,37.9157,37.9246,167858.0
2020-09-10 10:30:00,42.68,42.73,42.67,42.72,143104.0,37.9246,37.969,37.9157,37.9602,143104.0
2020-09-10 10:40:00,42.71,42.72,42.59,42.61,263289.0,37.9513,37.9602,37.8446,37.8624,263289.0
2020-09-10 10:50:00,42.61,42.66,42.54,42.54,932643.0,37.8624,37.9068,37.8002,37.8002,932643.0
2020-09-10 11:00:00,42.54,42.64,42.5,42.62,263009.0,37.8002,37.8891,37.7647,37.8713,263009.0
2020-09-10 11:10:00,42.61,42.65,42.53,42.58,499745.0,37.8624,37.898,37.7913,37.8358,499745.0
2020-09-10 11:20:00,42.58,42.62,42.56,42.61,232833.0,37.8358,37.8713,37.818,37.8624,232833.0
2020-09-10 11:30:00,42.61,42.61,42.57,42.59,182125.0,37.8624,37.8624,37.8269,37.8446,182125.0
2020-09-10 11:40:00,42.59,42.64,42.59,42.64,349626.0,37.8446,37.8891,37.8446,37.8891,349626.0
2020-09-10 11:50:00,42.64,42.64,42.56,42.59,153539.0,37.8891,37.8891,37.818,37.8446,153539.0
2020-09-10 12:00:00,42.59,42.61,42.53,42.59,310616.0,37.8446,37.8624,37.7913,37.8446,310616.0
2020-09-10 12:10:00,42.59,42.62,42.57,42.59,153440.0,37.8446,37.8713,37.8269,37.8446,153440.0
2020-09-10 12:20:00,42.59,42.6,42.53,42.55,164020.0,37.8446,37.8535,37.7913,37.8091,164020.0
2020-09-10 12:30:00,42.55,42.57,42.46,42.46,258657.0,37.8091,37.8269,37.7291,37.7291,258657.0
2020-09-10 12:40:00,42.45,42.5,42.45,42.46,158692.0,37.7202,37.7647,37.7202,37.7291,158692.0
2020-09-10 12:50:00,42.46,42.52,42.46,42.51,82773.0,37.7291,37.7824,37.7291,37.7736,82773.0
2020-09-10 13:00:00,42.51,42.53,42.49,42.51,792937.0,37.7736,37.7913,37.7558,37.7736,792937.0
2020-09-10 13:10:00,42.51,42.53,42.48,42.52,226914.0,37.7736,37.7913,37.7469,37.7824,226914.0
2020-09-10 13:20:00,42.53,42.53,42.43,42.45,2126763.0,37.7913,37.7913,37.7025,37.7202,2126763.0
2020-09-10 13:30:00,42.45,42.49,42.44,42.45,157342.0,37.7202,37.7558,37.7114,37.7202,157342.0
2020-09-10 13:40:00,42.44,42.46,42.42,42.43,142804.0,37.7114,37.7291,37.6936,37.7025,142804.0
2020-09-10 13:50:00,42.44,42.44,42.39,42.4,116676.0,37.7114,37.7114,37.6669,37.6758,116676.0
2020-09-10 14:00:00,42.4,42.44,42.39,42.41,132137.0,37.6758,37.7114,37.6669,37.6847,132137.0
2020-09-10 14:10:00,42.41,42.42,42.35,42.35,197640.0,37.6847,37.6936,37.6314,37.6314,197640.0
2020-09-10 14:20:00,42.35,42.37,42.19,42.2,1783545.0,37.6314,37.6492,37.4892,37.4981,1783545.0
2020-09-10 14:30:00,42.2,42.31,42.2,42.3,1878758.0,37.4981,37.5958,37.4981,37.587,1878758.0
2020-09-10 14:40:00,42.3,42.35,42.26,42.33,513903.0,37.587,37.6314,37.5514,37.6136,513903.0
2020-09-10 14:50:00,42.32,42.37,42.3,42.37,325265.0,37.6047,37.6492,37.587,37.6492,325265.0
2020-09-10 15:00:00,42.37,42.38,42.28,42.28,602905.0,37.6492,37.658,37.5692,37.5692,602905.0
2020-09-10 15:10:00,42.28,42.31,42.21,42.23,265002.0,37.5692,37.5958,37.507,37.5248,265002.0
2020-09-10 15:20:00,42.23,42.28,42.2,42.26,531675.0,37.5248,37.5692,37.4981,37.5514,531675.0
2020-09-10 15:30:00,42.27,42.28,42.21,42.23,700932.0,37.5603,37.5692,37.507,37.5248,700932.0
2020-09-10 15:40:00,42.23,42.3,42.21,42.22,770143.0,37.5248,37.587,37.507,37.5159,770143.0
2020-09-10 15:50:00,42.22,42.23,42.1,42.14,3985283.0,37.5159,37.5248,37.4092,37.4448,3985283.0
2020-09-11 09:30:00,42.77,42.79,42.66,42.7,776579.0,38.0046,38.0224,37.9068,37.9424,776579.0
2020-09-11 09:40:00,42.7,42.81,42.68,42.81,846526.0,37.9424,38.0401,37.9246,38.0401,846526.0
2020-09-11 09:50:00,42.81,42.83,42.65,42.66,461189.0,38.0401,38.0579,37.898,37.9068,461189.0
2020-09-11 10:00:00,42.66,42.73,42.64,42.68,542714.0,37.9068,37.969,37.8891,37.9246,542714.0
2020-09-11 10:10:00,42.68,42.73,42.63,42.73,591239.0,37.9246,37.969,37.8802,37.969,591239.0
2020-09-11 10:20:00,42.73,42.76,42.7,42.75,394255.0,37.969,37.9957,37.9424,37.9868,394255.0
2020-09-11 10:30:00,42.75,42.77,42.68,42.7,389041.0,37.9868,38.0046,37.9246,37.9424,389041.0
2020-09-11 10:40:00,42.7,42.75,42.69,42.75,269960.0,37.9424,37.9868,37.9335,37.9868,269960.0
2020-09-11 10:50:00,42.75,42.77,42.71,42.72,249275.0,37.9868,38.0046,37.9513,37.9602,249275.0
2020-09-11 11:00:00,42.72,42.8,42.72,42.8,278531.0,37.9602,38.0312,37.9602,38.0312,278531.0
2020-09-11 11:10:00,42.79,42.79,42.75,42.78,328461.0,38.0224,38.0224,37.9868,38.0135,328461.0
2020-09-11 11:20:00,42.78,42.79,42.7,42.72,307254.0,38.0135,38.0224,37.9424,37.9602,307254.0
2020-09-11 11:30:00,42.72,42.72,42.65,42.68,320872.0,37.9602,37.9602,37.898,37.9246,320872.0
2020-09-11 11:40:00,42.67,42.68,42.64,42.65,136032.0,37.9157,37.9246,37.8891,37.898,136032.0
2020-09-11 11:50:00,42.65,42.66,42.62,42.62,57103.0,37.898,37.9068,37.8713,37.8713,57103.0
2020-09-11 12:00:00,42.63,42.64,42.59,42.63,278428.0,37.8802,37.8891,37.8446,37.8802,278428.0
2020-09-11 12:10:00,42.63,42.64,42.6,42.63,98055.0,37.8802,37.8891,37.8535,37.8802,98055.0
2020-09-11 12:20:00,42.64,42.66,42.62,42.63,139633.0,37.8891,37.9068,37.8713,37.8802,139633.0
2020-09-11 12:30:00,42.63,42.63,42.57,42.58,201839.0,37.8802,37.8802,37.8269,37.8358,201839.0
2020-09-11 12:40:00,42.57,42.58,42.54,42.58,403944.0,37.8269,37.8358,37.8002,37.8358,403944.0
2020-09-11 12:50:00,42.58,42.59,42.52,42.52,330546.0,37.8358,37.8446,37.7824,37.7824,330546.0
2020-09-11 13:00:00,42.53,42.54,42.47,42.5,293700.0,37.7913,37.8002,37.738,37.7647,293700.0
2020-09-11 13:10:00,42.5,42.54,42.48,42.52,514514.0,37.7647,37.8002,37.7469,37.7824,514514.0
2020-09-11 13:20:00,42.52,42.53,42.43,42.44,573563.0,37.7824,37.7913,37.7025,37.7114,573563.0
2020-09-11 13:30:00,42.44,42.48,42.4,42.48,272023.0,37.7114,37.7469,37.6758,37.7469,272023.0
2020-09-11 13:40:00,42.47,42.49,42.43,42.44,220731.0,37.738,37.7558,37.7025,37.7114,220731.0
2020-09-11 13:50:00,42.44,42.47,42.4,42.41,252560.0,37.7114,37.738,37.6758,37.6847,252560.0
2020-09-11 14:00:00,42.41,42.47,42.39,42.47,322558.0,37.6847,37.738,37.6669,37.738,322558.0
2020-09-11 14:10:00,42.46,42.5,42.45,42.47,243297.0,37.7291,37.7647,37.7202,37.738,243297.0
2020-09-11 14:20:00,42.47,42.5,42.44,42.47,217549.0,37.738,37.7647,37.7114,37.738,217549.0
2020-09-11 14:30:00,42.47,42.55,42.47,42.55,406916.0,37.738,37.8091,37.738,37.8091,406916.0
2020-09-11 14:40:00,42.54,42.55,42.51,42.52,445227.0,37.8002,37.8091,37.7736,37.7824,445227.0
2020-09-11 14:50:00,42.52,42.56,42.51,42.52,384882.0,37.7824,37.818,37.7736,37.7824,384882.0
2020-09-11 15:00:00,42.52,42.54,42.46,42.46,463831.0,37.7824,37.8002,37.7291,37.7291,463831.0
2020-09-11 15:10:00,42.46,42.51,42.43,42.51,432341.0,37.7291,37.7736,37.7025,37.7736,432341.0
2020-09-11 15:20:00,42.5,42.6,42.5,42.59,444464.0,37.7647,37.8535,37.7647,37.8446,444464.0
2020-09-11 15:30:00,42.59,42.62,42.54,42.55,456528.0,37.8446,37.8713,37.8002,37.8091,456528.0
2020-09-11 15:40:00,42.55,42.56,42.52,42.55,769268.0,37.8091,37.818,37.7824,37.8091,769268.0
2020-09-11 15:50:00,42.53,42.58,42.5,42.54,1900572.0,37.7913,37.8358,37.7647,37.8002,1900572.0
2020-09-14 09:30:00,42.88,42.89,42.76,42.77,481190.0,38.1023,38.1112,37.9957,38.0046,481190.0
2020-09-14 09:40:00,42.77,42.82,42.77,42.81,375328.0,38.0046,38.049,38.0046,38.0401,375328.0
2020-09-14 09:50:00,42.82,42.84,42.8,42.83,339778.0,38.049,38.0668,38.0312,38.0579,339778.0
2020-09-14 10:00:00,42.83,42.85,42.77,42.78,490872.0,38.0579,38.0757,38.0046,38.0135,490872.0
2020-09-14 10:10:00,42.78,42.84,42.78,42.83,312452.0,38.0135,38.0668,38.0135,38.0579,312452.0
2020-09-14 10:20:00,42.83,42.84,42.82,42.83,237345.0,38.0579,38.0668,38.049,38.0579,237345.0
2020-09-14 10:30:00,42.83,42.84,42.78,42.78,629685.0,38.0579,38.0668,38.0135,38.0135,629685.0
2020-09-14 10:40:00,42.78,42.81,42.76,42.79,505308.0,38.0135,38.0401,37.9957,38.0224,505308.0
2020-09-14 10:50:00,42.79,42.86,42.78,42.83,288175.0,38.0224,38.0846,38.0135,38.0579,288175.0
2020-09-14 11:00:00,42.84,42.85,42.82,42.84,146675.0,38.0668,38.0757,38.049,38.0668,146675.0
2020-09-14 11:10:00,42.84,42.84,42.8,42.83,160989.0,38.0668,38.0668,38.0312,38.0579,160989.0
2020-09-14 11:20:00,42.83,42.85,42.81,42.83,99777.0,38.0579,38.0757,38.0401,38.0579,99777.0
2020-09-14 11:30:00,42.82,42.86,42.82,42.84,130450.0,38.049,38.0846,38.049,38.0668,130450.0
2020-09-14 11:40:00,42.84,42.85,42.83,42.83,70450.0,38.0668,38.0757,38.0579,38.0579,70450.0
2020-09-14 11:50:00,42.84,42.84,42.82,42.83,86466.0,38.0668,38.0668,38.049,38.0579,86466.0
2020-09-14 12:00:00,42.82,42.82,42.8,42.81,89270.0,38.049,38.049,38.0312,38.0401,89270.0
2020-09-14 12:10:00,42.8,42.82,42.79,42.81,109368.0,38.0312,38.049,38.0224,38.0401,109368.0
2020-09-14 12:20:00,42.81,42.81,42.79,42.81,173981.0,38.0401,38.0401,38.0224,38.0401,173981.0
2020-09-14 12:30:00,42.81,42.81,42.79,42.79,135904.0,38.0401,38.0401,38.0224,38.0224,135904.0
2020-09-14 12:40:00,42.79,42.81,42.78,42.79,139983.0,38.0224,38.0401,38.0135,38.0224,139983.0
2020-09-14 12:50:00,42.79,42.8,42.77,42.79,133560.0,38.0224,38.0312,38.0046,38.0224,133560.0
2020-09-14 13:00:00,42.79,42.8,42.77,42.79,145344.0,38.0224,38.0312,38.0046,38.0224,145344.0
2020-09-14 13:10:00,42.79,42.8,42.74,42.75,373004.0,38.0224,38.0312,37.9779,37.9868,373004.0
2020-09-14 13:20:00,42.76,42.79,42.74,42.78,144586.0,37.9957,38.0224,37.9779,38.0135,144586.0
2020-09-14 13:30:00,42.78,42.79,42.75,42.78,55236.0,38.0135,38.0224,37.9868,38.0135,55236.0
2020-09-14 13:40:00,42.78,42.79,42.76,42.78,92794.0,38.0135,38.0224,37.9957,38.0135,92794.0
2020-09-14 13:50:00,42.79,42.8,42.77,42.8,99230.0,38.0224,38.0312,38.0046,38.0312,99230.0
2020-09-14 14:00:00,42.8,42.84,42.78,42.84,98545.0,38.0312,38.0668,38.0135,38.0668,98545.0
2020-09-14 14:10:00,42.84,42.87,42.82,42.87,578144.0,38.0668,38.0934,38.049,38.0934,578144.0
2020-09-14 14:20:00,42.87,42.89,42.85,42.86,130996.0,38.0934,38.1112,38.0757,38.0846,130996.0
2020-09-14 14:30:00,42.86,42.87,42.84,42.84,99061.0,38.0846,38.0934,38.0668,38.0668,99061.0
2020-09-14 14:40:00,42.84,42.87,42.83,42.85,343106.0,38.0668,38.0934,38.0579,38.0757,343106.0
2020-09-14 14:50:00,42.85,42.87,42.8,42.86,271116.0,38.0757,38.0934,38.0312,38.0846,271116.0
2020-09-14 15:00:00,42.85,42.88,42.84,42.87,139821.0,38.0757,38.1023,38.0668,38.0934,139821.0
2020-09-14 15:10:00,42.87,42.88,42.84,42.86,225427.0,38.0934,38.1023,38.0668,38.0846,225427.0
2020-09-14 15:20:00,42.86,42.87,42.81,42.84,205226.0,38.0846,38.0934,38.0401,38.0668,205226.0
2020-09-14 15:30:00,42.84,42.88,42.83,42.88,196754.0,38.0668,38.1023,38.0579,38.1023,196754.0
2020-09-14 15:40:00,42.88,42.91,42.87,42.91,418074.0,38.1023,38.129,38.0934,38.129,418074.0
2020-09-14 15:50:00,42.9,42.92,42.83,42.84,1701807.0,38.1201,38.1379,38.0579,38.0668,1701807.0
2020-09-15 09:30:00,43.3,43.33,43.25,43.3,389750.0,38.4755,38.5022,38.4311,38.4755,389750.0
2020-09-15 09:40:00,43.31,43.36,43.25,43.26,342433.0,38.4844,38.5289,38.4311,38.44,342433.0
2020-09-15 09:50:00,43.26,43.3,43.23,43.3,308824.0,38.44,38.4755,38.4133,38.4755,308824.0
2020-09-15 10:00:00,43.3,43.35,43.26,43.28,556653.0,38.4755,38.52,38.44,38.4578,556653.0
2020-09-15 10:10:00,43.28,43.3,43.24,43.27,186191.0,38.4578,38.4755,38.4222,38.4489,186191.0
2020-09-15 10:20:00,43.27,43.28,43.23,43.27,206809.0,38.4489,38.4578,38.4133,38.4489,206809.0
2020-09-15 10:30:00,43.27,43.33,43.26,43.3,150273.0,38.4489,38.5022,38.44,38.4755,150273.0
2020-09-15 10:40:00,43.3,43.3,43.23,43.27,317920.0,38.4755,38.4755,38.4133,38.4489,317920.0
2020-09-15 10:50:00,43.27,43.31,43.26,43.3,82738.0,38.4489,38.4844,38.44,38.4755,82738.0
2020-09-15 11:00:00,43.3,43.32,43.28,43.3,68548.0,38.4755,38.4933,38.4578,38.4755,68548.0
2020-09-15 11:10:00,43.3,43.31,43.28,43.3,111412.0,38.4755,38.4844,38.4578,38.4755,111412.0
2020-09-15 11:20:00,43.29,43.3,43.23,43.23,105731.0,38.4667,38.4755,38.4133,38.4133,105731.0
2020-09-15 11:30:00,43.23,43.26,43.23,43.25,146474.0,38.4133,38.44,38.4133,38.4311,146474.0
2020-09-15 11:40:00,43.25,43.26,43.22,43.23,249780.0,38.4311,38.44,38.4045,38.4133,249780.0
2020-09-15 11:50:00,43.23,43.23,43.2,43.21,92081.0,38.4133,38.4133,38.3867,38.3956,92081.0
2020-09-15 12:00:00,43.21,43.24,43.2,43.23,131868.0,38.3956,38.4222,38.3867,38.4133,131868.0
2020-09-15 12:10:00,43.23,43.25,43.22,43.25,90701.0,38.4133,38.4311,38.4045,38.4311,90701.0
2020-09-15 12:20:00,43.25,43.25,43.23,43.25,50988.0,38.4311,38.4311,38.4133,38.4311,50988.0
2020-09-15 12:30:00,43.25,43.26,43.24,43.25,91279.0,38.4311,38.44,38.4222,38.4311,91279.0
2020-09-15 12:40:00,43.25,43.26,43.24,43.24,72388.0,38.4311,38.44,38.4222,38.4222,72388.0
2020-09-15 12:50:00,43.24,43.24,43.22,43.23,76110.0,38.4222,38.4222,38.4045,38.4133,76110.0
2020-09-15 13:00:00,43.23,43.25,43.22,43.24,56901.0,38.4133,38.4311,38.4045,38.4222,56901.0
2020-09-15 13:10:00,43.24,43.26,43.23,43.23,147001.0,38.4222,38.44,38.4133,38.4133,147001.0
2020-09-15 13:20:00,43.24,43.24,43.22,43.23,54333.0,38.4222,38.4222,38.4045,38.4133,54333.0
2020-09-15 13:30:00,43.23,43.26,43.22,43.25,134584.0,38.4133,38.44,38.4045,38.4311,134584.0
2020-09-15 13:40:00,43.26,43.27,43.24,43.27,72016.0,38.44,38.4489,38.4222,38.4489,72016.0
2020-09-15 13:50:00,43.27,43.28,43.24,43.24,94480.0,38.4489,38.4578,38.4222,38.4222,94480.0
2020-09-15 14:00:00,43.24,43.25,43.2,43.21,174647.0,38.4222,38.4311,38.3867,38.3956,174647.0
2020-09-15 14:10:00,43.21,43.22,43.2,43.21,29521.0,38.3956,38.4045,38.3867,38.3956,29521.0
2020-09-15 14:20:00,43.22,43.23,43.2,43.23,71144.0,38.4045,38.4133,38.3867,38.4133,71144.0
2020-09-15 14:30:00,43.23,43.24,43.2,43.23,104640.0,38.4133,38.4222,38.3867,38.4133,104640.0
2020-09-15 14:40:00,43.24,43.27,43.23,43.27,87490.0,38.4222,38.4489,38.4133,38.4489,87490.0
2020-09-15 14:50:00,43.27,43.29,43.24,43.29,461400.0,38.4489,38.4667,38.4222,38.4667,461400.0
2020-09-15 15:00:00,43.28,43.28,43.2,43.22,179557.0,38.4578,38.4578,38.3867,38.4045,179557.0
2020-09-15 15:10:00,43.22,43.24,43.2,43.21,208666.0,38.4045,38.4222,38.3867,38.3956,208666.0
2020-09-15 15:20:00,43.21,43.21,43.17,43.21,142722.0,38.3956,38.3956,38.36,38.3956,142722.0
2020-09-15 15:30:00,43.2,43.21,43.12,43.13,462552.0,38.3867,38.3956,38.3156,38.3245,462552.0
2020-09-15 15:40:00,43.14,43.15,43.11,43.14,542412.0,38.3334,38.3423,38.3067,38.3334,542412.0
2020-09-15 15:50:00,43.14,43.21,43.13,43.19,2002912.0,38.3334,38.3956,38.3245,38.3778,2002912.0
2020-09-16 09:30:00,43.24,43.27,43.19,43.24,320393.0,38.4222,38.4489,38.3778,38.4222,320393.0
2020-09-16 09:40:00,43.25,43.29,43.22,43.27,248789.0,38.4311,38.4667,38.4045,38.4489,248789.0
2020-09-16 09:50:00,43.26,43.32,43.25,43.27,134500.0,38.44,38.4933,38.4311,38.4489,134500.0
2020-09-16 10:00:00,43.28,43.33,43.27,43.31,390121.0,38.4578,38.5022,38.4489,38.4844,390121.0
2020-09-16 10:10:00,43.31,43.32,43.22,43.25,347683.0,38.4844,38.4933,38.4045,38.4311,347683.0
2020-09-16 10:20:00,43.26,43.28,43.22,43.25,218597.0,38.44,38.4578,38.4045,38.4311,218597.0
2020-09-16 10:30:00,43.25,43.26,43.22,43.24,448716.0,38.4311,38.44,38.4045,38.4222,448716.0
2020-09-16 10:40:00,43.23,43.25,43.15,43.16,134604.0,38.4133,38.4311,38.3423,38.3511,134604.0
2020-09-16 10:50:00,43.16,43.23,43.15,43.21,111799.0,38.3511,38.4133,38.3423,38.3956,111799.0
2020-09-16 11:00:00,43.2,43.26,43.2,43.23,258781.0,38.3867,38.44,38.3867,38.4133,258781.0
2020-09-16 11:10:00,43.23,43.3,43.22,43.28,107624.0,38.4133,38.4755,38.4045,38.4578,107624.0
2020-09-16 11:20:00,43.29,43.3,43.27,43.3,270988.0,38.4667,38.4755,38.4489,38.4755,270988.0
2020-09-16 11:30:00,43.3,43.32,43.27,43.29,358057.0,38.4755,38.4933,38.4489,38.4667,358057.0
2020-09-16 11:40:00,43.29,43.3,43.27,43.27,126093.0,38.4667,38.4755,38.4489,38.4489,126093.0
2020-09-16 11:50:00,43.27,43.27,43.23,43.23,43974.0,38.4489,38.4489,38.4133,38.4133,43974.0
2020-09-16 12:00:00,43.23,43.26,43.23,43.24,152635.0,38.4133,38.44,38.4133,38.4222,152635.0
2020-09-16 12:10:00,43.24,43.25,43.2,43.23,143129.0,38.4222,38.4311,38.3867,38.4133,143129.0
2020-09-16 12:20:00,43.23,43.25,43.22,43.24,106248.0,38.4133,38.4311,38.4045,38.4222,106248.0
2020-09-16 12:30:00,43.24,43.25,43.21,43.25,116567.0,38.4222,38.4311,38.3956,38.4311,116567.0
2020-09-16 12:40:00,43.25,43.26,43.22,43.23,103025.0,38.4311,38.44,38.4045,38.4133,103025.0
2020-09-16 12:50:00,43.23,43.26,43.22,43.24,89821.0,38.4133,38.44,38.4045,38.4222,89821.0
2020-09-16 13:00:00,43.23,43.27,43.23,43.23,91451.0,38.4133,38.4489,38.4133,38.4133,91451.0
2020-09-16 13:10:00,43.23,43.25,43.21,43.22,113558.0,38.4133,38.4311,38.3956,38.4045,113558.0
2020-09-16 13:20:00,43.23,43.24,43.19,43.2,149653.0,38.4133,38.4222,38.3778,38.3867,149653.0
2020-09-16 13:30:00,43.19,43.2,43.17,43.17,67206.0,38.3778,38.3867,38.36,38.36,67206.0
2020-09-16 13:40:00,43.18,43.19,43.16,43.17,112121.0,38.3689,38.3778,38.3511,38.36,112121.0
2020-09-16 13:50:00,43.17,43.22,43.16,43.22,170292.0,38.36,38.4045,38.3511,38.4045,170292.0
2020-09-16 14:00:00,43.21,43.3,43.16,43.2,690279.0,38.3956,38.4755,38.3511,38.3867,690279.0
2020-09-16 14:10:00,43.21,43.31,43.19,43.3,428568.0,38.3956,38.4844,38.3778,38.4755,428568.0
2020-09-16 14:20:00,43.3,43.35,43.29,43.33,318210.0,38.4755,38.52,38.4667,38.5022,318210.0
2020-09-16 14:30:00,43.34,43.36,43.29,43.36,377076.0,38.5111,38.5289,38.4667,38.5289,377076.0
2020-09-16 14:40:00,43.36,43.36,43.25,43.29,230175.0,38.5289,38.5289,38.4311,38.4667,230175.0
2020-09-16 14:50:00,43.29,43.29,43.2,43.25,759845.0,38.4667,38.4667,38.3867,38.4311,759845.0
2020-09-16 15:00:00,43.25,43.32,43.2,43.2,639291.0,38.4311,38.4933,38.3867,38.3867,639291.0
2020-09-16 15:10:00,43.2,43.21,43.11,43.19,681264.0,38.3867,38.3956,38.3067,38.3778,681264.0
2020-09-16 15:20:00,43.19,43.21,43.14,43.15,291797.0,38.3778,38.3956,38.3334,38.3423,291797.0
2020-09-16 15:30:00,43.14,43.21,43.1,43.16,853779.0,38.3334,38.3956,38.2978,38.3511,853779.0
2020-09-16 15:40:00,43.16,43.21,43.13,43.18,953547.0,38.3511,38.3956,38.3245,38.3689,953547.0
2020-09-16 15:50:00,43.19,43.29,43.09,43.1,2236651.0,38.3778,38.4667,38.2889,38.2978,2236651.0
2020-09-17 09:30:00,42.6,42.68,42.55,42.67,752274.0,37.8535,37.9246,37.8091,37.9157,752274.0
2020-09-17 09:40:00,42.67,42.7,42.63,42.65,383537.0,37.9157,37.9424,37.8802,37.898,383537.0
2020-09-17 09:50:00,42.65,42.71,42.65,42.7,245809.0,37.898,37.9513,37.898,37.9424,245809.0
2020-09-17 10:00:00,42.7,42.77,42.69,42.74,342671.0,37.9424,38.0046,37.9335,37.9779,342671.0
2020-09-17 10:10:00,42.73,42.78,42.71,42.73,310227.0,37.969,38.0135,37.9513,37.969,310227.0
2020-09-17 10:20:00,42.73,42.79,42.71,42.73,788978.0,37.969,38.0224,37.9513,37.969,788978.0
2020-09-17 10:30:00,42.73,42.78,42.7,42.77,345800.0,37.969,38.0135,37.9424,38.0046,345800.0
2020-09-17 10:40:00,42.77,42.82,42.76,42.8,182108.0,38.0046,38.049,37.9957,38.0312,182108.0
2020-09-17 10:50:00,42.8,42.82,42.76,42.78,167661.0,38.0312,38.049,37.9957,38.0135,167661.0
2020-09-17 11:00:00,42.78,42.84,42.78,42.79,281678.0,38.0135,38.0668,38.0135,38.0224,281678.0
2020-09-17 11:10:00,42.79,42.82,42.76,42.77,259317.0,38.0224,38.049,37.9957,38.0046,259317.0
2020-09-17 11:20:00,42.77,42.79,42.76,42.79,246537.0,38.0046,38.0224,37.9957,38.0224,246537.0
2020-09-17 11:30:00,42.79,42.81,42.74,42.76,376903.0,38.0224,38.0401,37.9779,37.9957,376903.0
2020-09-17 11:40:00,42.76,42.77,42.71,42.73,168691.0,37.9957,38.0046,37.9513,37.969,168691.0
2020-09-17 11:50:00,42.73,42.75,42.71,42.72,204656.0,37.969,37.9868,37.9513,37.9602,204656.0
2020-09-17 12:00:00,42.72,42.74,42.69,42.7,289887.0,37.9602,37.9779,37.9335,37.9424,289887.0
2020-09-17 12:10:00,42.7,42.71,42.66,42.68,384051.0,37.9424,37.9513,37.9068,37.9246,384051.0
2020-09-17 12:20:00,42.68,42.72,42.67,42.72,239884.0,37.9246,37.9602,37.9157,37.9602,239884.0
2020-09-17 12:30:00,42.71,42.76,42.71,42.75,213879.0,37.9513,37.9957,37.9513,37.9868,213879.0
2020-09-17 12:40:00,42.76,42.77,42.73,42.76,270394.0,37.9957,38.0046,37.969,37.9957,270394.0
2020-09-17 12:50:00,42.76,42.8,42.74,42.79,293445.0,37.9957,38.0312,37.9779,38.0224,293445.0
2020-09-17 13:00:00,42.8,42.81,42.79,42.79,173607.0,38.0312,38.0401,38.0224,38.0224,173607.0
2020-09-17 13:10:00,42.8,42.8,42.76,42.77,92063.0,38.0312,38.0312,37.9957,38.0046,92063.0
2020-09-17 13:20:00,42.77,42.79,42.76,42.77,96107.0,38.0046,38.0224,37.9957,38.0046,96107.0
2020-09-17 13:30:00,42.77,42.81,42.77,42.81,190869.0,38.0046,38.0401,38.0046,38.0401,190869.0
2020-09-17 13:40:00,42.81,42.84,42.8,42.84,338675.0,38.0401,38.0668,38.0312,38.0668,338675.0
2020-09-17 13:50:00,42.84,42.85,42.82,42.84,185999.0,38.0668,38.0757,38.049,38.0668,185999.0
2020-09-17 14:00:00,42.84,42.87,42.83,42.87,94826.0,38.0668,38.0934,38.0579,38.0934,94826.0
2020-09-17 14:10:00,42.87,42.87,42.85,42.85,80262.0,38.0934,38.0934,38.0757,38.0757,80262.0
2020-09-17 14:20:00,42.86,42.87,42.81,42.83,215375.0,38.0846,38.0934,38.0401,38.0579,215375.0
2020-09-17 14:30:00,42.82,42.84,42.81,42.83,117708.0,38.049,38.0668,38.0401,38.0579,117708.0
2020-09-17 14:40:00,42.83,42.87,42.82,42.86,160511.0,38.0579,38.0934,38.049,38.0846,160511.0
2020-09-17 14:50:00,42.87,42.89,42.85,42.88,205261.0,38.0934,38.1112,38.0757,38.1023,205261.0
2020-09-17 15:00:00,42.88,42.89,42.8,42.83,292827.0,38.1023,38.1112,38.0312,38.0579,292827.0
2020-09-17 15:10:00,42.83,42.87,42.82,42.84,257192.0,38.0579,38.0934,38.049,38.0668,257192.0
2020-09-17 15:20:00,42.84,42.84,42.78,42.82,250090.0,38.0668,38.0668,38.0135,38.049,250090.0
2020-09-17 15:30:00,42.81,42.86,42.8,42.86,699642.0,38.0401,38.0846,38.0312,38.0846,699642.0
2020-09-17 15:40:00,42.86,42.89,42.82,42.86,989855.0,38.0846,38.1112,38.049,38.0846,989855.0
2020-09-17 15:50:00,42.85,42.88,42.69,42.73,3409444.0,38.0757,38.1023,37.9335,37.969,3409444.0
2020-09-18 09:30:00,43.03,43.03,42.93,42.97,427065.0,38.2356,38.2356,38.1468,38.1823,427065.0
2020-09-18 09:40:00,42.97,42.97,42.89,42.91,607741.0,38.1823,38.1823,38.1112,38.129,607741.0
2020-09-18 09:50:00,42.92,42.94,42.9,42.93,933794.0,38.1379,38.1557,38.1201,38.1468,933794.0
2020-09-18 10:00:00,42.93,42.96,42.91,42.95,548812.0,38.1468,38.1734,38.129,38.1645,548812.0
2020-09-18 10:10:00,42.95,42.99,42.93,42.96,216186.0,38.1645,38.2001,38.1468,38.1734,216186.0
2020-09-18 10:20:00,42.96,42.97,42.93,42.95,645547.0,38.1734,38.1823,38.1468,38.1645,645547.0
2020-09-18 10:30:00,42.95,42.95,42.9,42.92,561848.0,38.1645,38.1645,38.1201,38.1379,561848.0
2020-09-18 10:40:00,42.92,42.95,42.9,42.93,189159.0,38.1379,38.1645,38.1201,38.1468,189159.0
2020-09-18 10:50:00,42.93,42.94,42.88,42.9,438554.0,38.1468,38.1557,38.1023,38.1201,438554.0
2020-09-18 11:00:00,42.9,42.93,42.86,42.93,522352.0,38.1201,38.1468,38.0846,38.1468,522352.0
2020-09-18 11:10:00,42.93,42.94,42.9,42.91,216577.0,38.1468,38.1557,38.1201,38.129,216577.0
2020-09-18 11:20:00,42.91,42.96,42.91,42.95,342873.0,38.129,38.1734,38.129,38.1645,342873.0
2020-09-18 11:30:00,42.94,42.95,42.88,42.91,245680.0,38.1557,38.1645,38.1023,38.129,245680.0
2020-09-18 11:40:00,42.91,42.92,42.88,42.91,122705.0,38.129,38.1379,38.1023,38.129,122705.0
2020-09-18 11:50:00,42.91,42.93,42.89,42.92,142794.0,38.129,38.1468,38.1112,38.1379,142794.0
2020-09-18 12:00:00,42.91,42.96,42.91,42.96,79145.0,38.129,38.1734,38.129,38.1734,79145.0
2020-09-18 12:10:00,42.96,42.96,42.9,42.92,124531.0,38.1734,38.1734,38.1201,38.1379,124531.0
2020-09-18 12:20:00,42.91,42.93,42.9,42.92,288336.0,38.129,38.1468,38.1201,38.1379,288336.0
2020-09-18 12:30:00,42.93,42.93,42.89,42.91,112166.0,38.1468,38.1468,38.1112,38.129,112166.0
2020-09-18 12:40:00,42.91,42.91,42.89,42.9,88475.0,38.129,38.129,38.1112,38.1201,88475.0
2020-09-18 12:50:00,42.9,42.9,42.87,42.89,129490.0,38.1201,38.1201,38.0934,38.1112,129490.0
2020-09-18 13:00:00,42.89,42.93,42.88,42.9,227366.0,38.1112,38.1468,38.1023,38.1201,227366.0
2020-09-18 13:10:00,42.9,42.95,42.89,42.9,439499.0,38.1201,38.1645,38.1112,38.1201,439499.0
2020-09-18 13:20:00,42.9,42.9,42.81,42.82,134170.0,38.1201,38.1201,38.0401,38.049,134170.0
2020-09-18 13:30:00,42.81,42.82,42.76,42.79,647879.0,38.0401,38.049,37.9957,38.0224,647879.0
2020-09-18 13:40:00,42.79,42.82,42.77,42.81,87417.0,38.0224,38.049,38.0046,38.0401,87417.0
2020-09-18 13:50:00,42.8,42.86,42.8,42.85,78821.0,38.0312,38.0846,38.0312,38.0757,78821.0
2020-09-18 14:00:00,42.85,42.86,42.81,42.85,76892.0,38.0757,38.0846,38.0401,38.0757,76892.0
2020-09-18 14:10:00,42.85,42.86,42.83,42.83,151152.0,38.0757,38.0846,38.0579,38.0579,151152.0
2020-09-18 14:20:00,42.83,42.89,42.83,42.87,158839.0,38.0579,38.1112,38.0579,38.0934,158839.0
2020-09-18 14:30:00,42.86,42.89,42.86,42.88,54812.0,38.0846,38.1112,38.0846,38.1023,54812.0
2020-09-18 14:40:00,42.88,42.9,42.87,42.88,118785.0,38.1023,38.1201,38.0934,38.1023,118785.0
2020-09-18 14:50:00,42.87,42.9,42.85,42.9,130159.0,38.0934,38.1201,38.0757,38.1201,130159.0
2020-09-18 15:00:00,42.9,42.93,42.88,42.88,151739.0,38.1201,38.1468,38.1023,38.1023,151739.0
2020-09-18 15:10:00,42.88,42.9,42.86,42.87,130393.0,38.1023,38.1201,38.0846,38.0934,130393.0
2020-09-18 15:20:00,42.87,42.88,42.84,42.86,577779.0,38.0934,38.1023,38.0668,38.0846,577779.0
2020-09-18 15:30:00,42.86,42.88,42.84,42.85,693179.0,38.0846,38.1023,38.0668,38.0757,693179.0
2020-09-18 15:40:00,42.85,42.86,42.82,42.86,554738.0,38.0757,38.0846,38.049,38.0846,554738.0
2020-09-18 15:50:00,42.85,42.86,42.79,42.81,2265593.0,38.0757,38.0846,38.0224,38.0401,2265593.0
2020-09-21 09:30:00,42.08,42.13,41.99,41.99,1146915.0,37.3915,37.4359,37.3115,37.3115,1146915.0
2020-09-21 09:40:00,41.99,42.12,41.96,42.09,722628.0,37.3115,37.427,37.2848,37.4004,722628.0
2020-09-21 09:50:00,42.1,42.11,42.04,42.09,354436.0,37.4092,37.4181,37.3559,37.4004,354436.0
2020-09-21 10:00:00,42.09,42.1,42.01,42.06,640645.0,37.4004,37.4092,37.3293,37.3737,640645.0
2020-09-21 10:10:00,42.06,42.09,41.95,41.97,398571.0,37.3737,37.4004,37.276,37.2937,398571.0
2020-09-21 10:20:00,41.97,41.99,41.9,41.92,554121.0,37.2937,37.3115,37.2315,37.2493,554121.0
2020-09-21 10:30:00,41.92,41.93,41.83,41.84,418086.0,37.2493,37.2582,37.1693,37.1782,418086.0
2020-09-21 10:40:00,41.84,41.93,41.82,41.92,534348.0,37.1782,37.2582,37.1604,37.2493,534348.0
2020-09-21 10:50:00,41.92,41.95,41.87,41.9,218655.0,37.2493,37.276,37.2049,37.2315,218655.0
2020-09-21 11:00:00,41.89,42.01,41.89,42.0,752951.0,37.2226,37.3293,37.2226,37.3204,752951.0
2020-09-21 11:10:00,42.01,42.02,41.93,41.95,381037.0,37.3293,37.3382,37.2582,37.276,381037.0
2020-09-21 11:20:00,41.96,42.02,41.94,42.01,195361.0,37.2848,37.3382,37.2671,37.3293,195361.0
2020-09-21 11:30:00,42.01,42.06,41.96,42.04,390560.0,37.3293,37.3737,37.2848,37.3559,390560.0
2020-09-21 11:40:00,42.05,42.12,42.04,42.11,229449.0,37.3648,37.427,37.3559,37.4181,229449.0
2020-09-21 11:50:00,42.11,42.12,42.08,42.09,125431.0,37.4181,37.427,37.3915,37.4004,125431.0
2020-09-21 12:00:00,42.1,42.15,42.09,42.14,217958.0,37.4092,37.4537,37.4004,37.4448,217958.0
2020-09-21 12:10:00,42.15,42.15,42.1,42.12,908158.0,37.4537,37.4537,37.4092,37.427,908158.0
2020-09-21 12:20:00,42.12,42.15,42.09,42.13,259704.0,37.427,37.4537,37.4004,37.4359,259704.0
2020-09-21 12:30:00,42.13,42.15,42.11,42.14,177888.0,37.4359,37.4537,37.4181,37.4448,177888.0
2020-09-21 12:40:00,42.15,42.17,42.11,42.13,178666.0,37.4537,37.4714,37.4181,37.4359,178666.0
2020-09-21 12:50:00,42.14,42.15,42.11,42.13,209534.0,37.4448,37.4537,37.4181,37.4359,209534.0
2020-09-21 13:00:00,42.13,42.14,42.09,42.12,156634.0,37.4359,37.4448,37.4004,37.427,156634.0
2020-09-21 13:10:00,42.13,42.18,42.12,42.14,199543.0,37.4359,37.4803,37.427,37.4448,199543.0
2020-09-21 13:20:00,42.15,42.18,42.14,42.18,109620.0,37.4537,37.4803,37.4448,37.4803,109620.0
2020-09-21 13:30:00,42.18,42.23,42.17,42.22,207746.0,37.4803,37.5248,37.4714,37.5159,207746.0
2020-09-21 13:40:00,42.23,42.23,42.19,42.22,206831.0,37.5248,37.5248,37.4892,37.5159,206831.0
2020-09-21 13:50:00,42.22,42.24,42.2,42.23,176555.0,37.5159,37.5336,37.4981,37.5248,176555.0
2020-09-21 14:00:00,42.22,42.25,42.19,42.21,249384.0,37.5159,37.5425,37.4892,37.507,249384.0
2020-09-21 14:10:00,42.21,42.23,42.19,42.21,204393.0,37.507,37.5248,37.4892,37.507,204393.0
2020-09-21 14:20:00,42.21,42.25,42.2,42.25,171410.0,37.507,37.5425,37.4981,37.5425,171410.0
2020-09-21 14:30:00,42.25,42.25,42.19,42.2,174029.0,37.5425,37.5425,37.4892,37.4981,174029.0
2020-09-21 14:40:00,42.2,42.21,42.17,42.19,151414.0,37.4981,37.507,37.4714,37.4892,151414.0
2020-09-21 14:50:00,42.2,42.24,42.19,42.22,196477.0,37.4981,37.5336,37.4892,37.5159,196477.0
2020-09-21 15:00:00,42.22,42.26,42.21,42.26,151625.0,37.5159,37.5514,37.507,37.5514,151625.0
2020-09-21 15:10:00,42.26,42.31,42.26,42.29,420407.0,37.5514,37.5958,37.5514,37.5781,420407.0
2020-09-21 15:20:00,42.29,42.33,42.26,42.31,297665.0,37.5781,37.6136,37.5514,37.5958,297665.0
2020-09-21 15:30:00,42.32,42.35,42.28,42.33,382415.0,37.6047,37.6314,37.5692,37.6136,382415.0
2020-09-21 15:40:00,42.33,42.37,42.31,42.34,510064.0,37.6136,37.6492,37.5958,37.6225,510064.0
2020-09-21 15:50:00,42.34,42.45,42.34,42.44,3390500.0,37.6225,37.7202,37.6225,37.7114,3390500.0
2020-09-22 09:30:00,42.28,42.28,42.16,42.2,805615.0,37.5692,37.5692,37.4626,37.4981,805615.0
2020-09-22 09:40:00,42.2,42.21,42.03,42.04,375525.0,37.4981,37.507,37.347,37.3559,375525.0
2020-09-22 09:50:00,42.04,42.06,42.0,42.05,353645.0,37.3559,37.3737,37.3204,37.3648,353645.0
2020-09-22 10:00:00,42.05,42.09,42.02,42.08,273501.0,37.3648,37.4004,37.3382,37.3915,273501.0
2020-09-22 10:10:00,42.09,42.16,42.07,42.14,634981.0,37.4004,37.4626,37.3826,37.4448,634981.0
2020-09-22 10:20:00,42.14,42.15,42.07,42.13,294259.0,37.4448,37.4537,37.3826,37.4359,294259.0
2020-09-22 10:30:00,42.14,42.17,42.07,42.07,272941.0,37.4448,37.4714,37.3826,37.3826,272941.0
2020-09-22 10:40:00,42.07,42.08,41.95,41.96,231833.0,37.3826,37.3915,37.276,37.2848,231833.0
2020-09-22 10:50:00,41.96,42.02,41.91,41.92,188051.0,37.2848,37.3382,37.2404,37.2493,188051.0
2020-09-22 11:00:00,41.92,41.93,41.86,41.88,248758.0,37.2493,37.2582,37.196,37.2138,248758.0
2020-09-22 11:10:00,41.88,41.96,41.87,41.95,175942.0,37.2138,37.2848,37.2049,37.276,175942.0
2020-09-22 11:20:00,41.95,41.96,41.9,41.91,210798.0,37.276,37.2848,37.2315,37.2404,210798.0
2020-09-22 11:30:00,41.92,41.94,41.85,41.89,283453.0,37.2493,37.2671,37.1871,37.2226,283453.0
2020-09-22 11:40:00,41.89,41.94,41.87,41.92,194290.0,37.2226,37.2671,37.2049,37.2493,194290.0
2020-09-22 11:50:00,41.93,41.96,41.9,41.95,172351.0,37.2582,37.2848,37.2315,37.276,172351.0
2020-09-22 12:00:00,41.95,41.99,41.95,41.98,202505.0,37.276,37.3115,37.276,37.3026,202505.0
2020-09-22 12:10:00,41.98,42.0,41.97,41.98,192184.0,37.3026,37.3204,37.2937,37.3026,192184.0
2020-09-22 12:20:00,41.98,42.01,41.97,42.0,144742.0,37.3026,37.3293,37.2937,37.3204,144742.0
2020-09-22 12:30:00,42.01,42.02,41.98,42.01,150872.0,37.3293,37.3382,37.3026,37.3293,150872.0
2020-09-22 12:40:00,42.01,42.01,41.95,41.95,213045.0,37.3293,37.3293,37.276,37.276,213045.0
2020-09-22 12:50:00,41.95,41.96,41.9,41.91,195713.0,37.276,37.2848,37.2315,37.2404,195713.0
2020-09-22 13:00:00,41.92,41.95,41.91,41.95,345174.0,37.2493,37.276,37.2404,37.276,345174.0
2020-09-22 13:10:00,41.94,41.97,41.94,41.97,311765.0,37.2671,37.2937,37.2671,37.2937,311765.0
2020-09-22 13:20:00,41.97,41.99,41.96,41.98,204027.0,37.2937,37.3115,37.2848,37.3026,204027.0
2020-09-22 13:30:00,41.98,41.99,41.97,41.98,243425.0,37.3026,37.3115,37.2937,37.3026,243425.0
2020-09-22 13:40:00,41.98,42.0,41.97,42.0,172536.0,37.3026,37.3204,37.2937,37.3204,172536.0
2020-09-22 13:50:00,41.99,42.01,41.99,42.0,215565.0,37.3115,37.3293,37.3115,37.3204,215565.0
2020-09-22 14:00:00,42.0,42.05,41.99,42.03,246602.0,37.3204,37.3648,37.3115,37.347,246602.0
2020-09-22 14:10:00,42.03,42.06,42.02,42.05,314639.0,37.347,37.3737,37.3382,37.3648,314639.0
2020-09-22 14:20:00,42.05,42.05,42.0,42.04,255712.0,37.3648,37.3648,37.3204,37.3559,255712.0
2020-09-22 14:30:00,42.04,42.05,41.99,42.02,192169.0,37.3559,37.3648,37.3115,37.3382,192169.0
2020-09-22 14:40:00,42.01,42.04,41.98,41.99,313117.0,37.3293,37.3559,37.3026,37.3115,313117.0
2020-09-22 14:50:00,42.0,42.01,41.96,41.98,259887.0,37.3204,37.3293,37.2848,37.3026,259887.0
2020-09-22 15:00:00,41.98,42.01,41.95,42.01,187521.0,37.3026,37.3293,37.276,37.3293,187521.0
2020-09-22 15:10:00,42.0,42.01,41.97,42.0,179308.0,37.3204,37.3293,37.2937,37.3204,179308.0
2020-09-22 15:20:00,42.0,42.06,41.99,42.05,219742.0,37.3204,37.3737,37.3115,37.3648,219742.0
2020-09-22 15:30:00,42.05,42.08,42.02,42.07,431631.0,37.3648,37.3915,37.3382,37.3826,431631.0
2020-09-22 15:40:00,42.07,42.14,42.06,42.12,802490.0,37.3826,37.4448,37.3737,37.427,802490.0
2020-09-22 15:50:00,42.11,42.15,42.06,42.08,1504257.0,37.4181,37.4537,37.3737,37.3915,1504257.0
2020-09-23 09:30:00,42.0,42.04,41.95,41.99,851957.0,37.3204,37.3559,37.276,37.3115,851957.0
2020-09-23 09:40:00,41.99,41.99,41.93,41.97,407869.0,37.3115,37.3115,37.2582,37.2937,407869.0
2020-09-23 09:50:00,41.97,41.97,41.88,41.9,223161.0,37.2937,37.2937,37.2138,37.2315,223161.0
2020-09-23 10:00:00,41.9,41.96,41.9,41.9,328880.0,37.2315,37.2848,37.2315,37.2315,328880.0
2020-09-23 10:10:00,41.9,41.93,41.84,41.84,207703.0,37.2315,37.2582,37.1782,37.1782,207703.0
2020-09-23 10:20:00,41.84,41.85,41.8,41.84,141878.0,37.1782,37.1871,37.1427,37.1782,141878.0
2020-09-23 10:30:00,41.84,41.85,41.73,41.76,287215.0,37.1782,37.1871,37.0805,37.1071,287215.0
2020-09-23 10:40:00,41.76,41.82,41.75,41.82,169203.0,37.1071,37.1604,37.0982,37.1604,169203.0
2020-09-23 10:50:00,41.82,41.83,41.76,41.79,119183.0,37.1604,37.1693,37.1071,37.1338,119183.0
2020-09-23 11:00:00,41.79,41.87,41.77,41.86,171589.0,37.1338,37.2049,37.116,37.196,171589.0
2020-09-23 11:10:00,41.86,41.88,41.83,41.84,304439.0,37.196,37.2138,37.1693,37.1782,304439.0
2020-09-23 11:20:00,41.84,41.84,41.77,41.78,218601.0,37.1782,37.1782,37.116,37.1249,218601.0
2020-09-23 11:30:00,41.78,41.79,41.74,41.77,150777.0,37.1249,37.1338,37.0894,37.116,150777.0
2020-09-23 11:40:00,41.77,41.78,41.71,41.74,732489.0,37.116,37.1249,37.0627,37.0894,732489.0
2020-09-23 11:50:00,41.74,41.76,41.72,41.74,511708.0,37.0894,37.1071,37.0716,37.0894,511708.0
2020-09-23 12:00:00,41.73,41.8,41.72,41.8,206055.0,37.0805,37.1427,37.0716,37.1427,206055.0
2020-09-23 12:10:00,41.8,41.82,41.78,41.79,349250.0,37.1427,37.1604,37.1249,37.1338,349250.0
2020-09-23 12:20:00,41.79,41.84,41.77,41.82,346573.0,37.1338,37.1782,37.116,37.1604,346573.0
2020-09-23 12:30:00,41.82,41.85,41.8,41.84,95231.0,37.1604,37.1871,37.1427,37.1782,95231.0
2020-09-23 12:40:00,41.84,41.86,41.84,41.86,96480.0,37.1782,37.196,37.1782,37.196,96480.0
2020-09-23 12:50:00,41.86,41.86,41.85,41.86,129673.0,37.196,37.196,37.1871,37.196,129673.0
2020-09-23 13:00:00,41.86,41.87,41.83,41.86,234058.0,37.196,37.2049,37.1693,37.196,234058.0
2020-09-23 13:10:00,41.86,41.88,41.85,41.86,184142.0,37.196,37.2138,37.1871,37.196,184142.0
2020-09-23 13:20:00,41.87,41.88,41.83,41.84,38714.0,37.2049,37.2138,37.1693,37.1782,38714.0
2020-09-23 13:30:00,41.83,41.85,41.81,41.82,72824.0,37.1693,37.1871,37.1516,37.1604,72824.0
2020-09-23 13:40:00,41.82,41.83,41.8,41.82,100922.0,37.1604,37.1693,37.1427,37.1604,100922.0
2020-09-23 13:50:00,41.82,41.83,41.79,41.8,107072.0,37.1604,37.1693,37.1338,37.1427,107072.0
2020-09-23 14:00:00,41.79,41.79,41.72,41.73,100382.0,37.1338,37.1338,37.0716,37.0805,100382.0
2020-09-23 14:10:00,41.73,41.75,41.67,41.68,283890.0,37.0805,37.0982,37.0272,37.036,283890.0
2020-09-23 14:20:00,41.68,41.75,41.68,41.73,261831.0,37.036,37.0982,37.036,37.0805,261831.0
2020-09-23 14:30:00,41.72,41.75,41.7,41.73,187119.0,37.0716,37.0982,37.0538,37.0805,187119.0
2020-09-23 14:40:00,41.72,41.73,41.68,41.68,230431.0,37.0716,37.0805,37.036,37.036,230431.0
2020-09-23 14:50:00,41.68,41.73,41.66,41.66,279886.0,37.036,37.0805,37.0183,37.0183,279886.0
2020-09-23 15:00:00,41.67,41.69,41.64,41.69,222894.0,37.0272,37.0449,37.0005,37.0449,222894.0
2020-09-23 15:10:00,41.69,41.77,41.68,41.76,390548.0,37.0449,37.116,37.036,37.1071,390548.0
2020-09-23 15:20:00,41.76,41.79,41.72,41.77,789867.0,37.1071,37.1338,37.0716,37.116,789867.0
2020-09-23 15:30:00,41.77,41.78,41.71,41.73,547910.0,37.116,37.1249,37.0627,37.0805,547910.0
2020-09-23 15:40:00,41.73,41.76,41.69,41.7,571017.0,37.0805,37.1071,37.0449,37.0538,571017.0
2020-09-23 15:50:00,41.69,41.7,41.61,41.63,3115506.0,37.0449,37.0538,36.9738,36.9916,3115506.0
2020-09-24 09:30:00,40.96,41.02,40.9,40.92,1189426.0,36.3963,36.4496,36.3429,36.3607,1189426.0
2020-09-24 09:40:00,40.91,41.06,40.9,41.04,428018.0,36.3518,36.4851,36.3429,36.4673,428018.0
2020-09-24 09:50:00,41.03,41.08,40.98,41.02,325041.0,36.4585,36.5029,36.414,36.4496,325041.0
2020-09-24 10:00:00,41.02,41.16,41.02,41.12,407094.0,36.4496,36.574,36.4496,36.5384,407094.0
2020-09-24 10:10:00,41.12,41.12,41.04,41.08,441480.0,36.5384,36.5384,36.4673,36.5029,441480.0
2020-09-24 10:20:00,41.08,41.08,41.0,41.02,500980.0,36.5029,36.5029,36.4318,36.4496,500980.0
2020-09-24 10:30:00,41.02,41.02,40.92,40.92,346608.0,36.4496,36.4496,36.3607,36.3607,346608.0
2020-09-24 10:40:00,40.92,41.0,40.91,40.98,345855.0,36.3607,36.4318,36.3518,36.414,345855.0
2020-09-24 10:50:00,40.97,41.02,40.93,41.01,356510.0,36.4051,36.4496,36.3696,36.4407,356510.0
2020-09-24 11:00:00,41.01,41.02,40.93,40.96,496534.0,36.4407,36.4496,36.3696,36.3963,496534.0
2020-09-24 11:10:00,40.96,41.04,40.95,40.98,517093.0,36.3963,36.4673,36.3874,36.414,517093.0
2020-09-24 11:20:00,40.98,41.06,40.97,41.04,700486.0,36.414,36.4851,36.4051,36.4673,700486.0
2020-09-24 11:30:00,41.05,41.12,41.04,41.12,486622.0,36.4762,36.5384,36.4673,36.5384,486622.0
2020-09-24 11:40:00,41.12,41.13,41.05,41.07,205920.0,36.5384,36.5473,36.4762,36.494,205920.0
2020-09-24 11:50:00,41.07,41.12,41.06,41.11,226919.0,36.494,36.5384,36.4851,36.5295,226919.0
2020-09-24 12:00:00,41.11,41.15,41.1,41.13,278666.0,36.5295,36.5651,36.5207,36.5473,278666.0
2020-09-24 12:10:00,41.13,41.14,41.07,41.07,191190.0,36.5473,36.5562,36.494,36.494,191190.0
2020-09-24 12:20:00,41.08,41.12,41.05,41.08,254700.0,36.5029,36.5384,36.4762,36.5029,254700.0
2020-09-24 12:30:00,41.09,41.09,41.05,41.07,219630.0,36.5118,36.5118,36.4762,36.494,219630.0
2020-09-24 12:40:00,41.06,41.14,41.05,41.14,221511.0,36.4851,36.5562,36.4762,36.5562,221511.0
2020-09-24 12:50:00,41.14,41.18,41.12,41.16,236745.0,36.5562,36.5917,36.5384,36.574,236745.0
2020-09-24 13:00:00,41.17,41.2,41.16,41.19,427399.0,36.5829,36.6095,36.574,36.6006,427399.0
2020-09-24 13:10:00,41.19,41.31,41.19,41.27,935354.0,36.6006,36.7073,36.6006,36.6717,935354.0
2020-09-24 13:20:00,41.27,41.28,41.24,41.26,146853.0,36.6717,36.6806,36.6451,36.6628,146853.0
2020-09-24 13:30:00,41.26,41.28,41.23,41.25,220135.0,36.6628,36.6806,36.6362,36.6539,220135.0
2020-09-24 13:40:00,41.26,41.31,41.26,41.29,167364.0,36.6628,36.7073,36.6628,36.6895,167364.0
2020-09-24 13:50:00,41.28,41.3,41.23,41.25,497341.0,36.6806,36.6984,36.6362,36.6539,497341.0
2020-09-24 14:00:00,41.25,41.27,41.21,41.25,235805.0,36.6539,36.6717,36.6184,36.6539,235805.0
2020-09-24 14:10:00,41.25,41.28,41.19,41.2,238654.0,36.6539,36.6806,36.6006,36.6095,238654.0
2020-09-24 14:20:00,41.2,41.23,41.18,41.2,165666.0,36.6095,36.6362,36.5917,36.6095,165666.0
2020-09-24 14:30:00,41.2,41.24,41.19,41.23,193315.0,36.6095,36.6451,36.6006,36.6362,193315.0
2020-09-24 14:40:00,41.23,41.26,41.18,41.18,218800.0,36.6362,36.6628,36.5917,36.5917,218800.0
2020-09-24 14:50:00,41.18,41.2,41.15,41.16,254088.0,36.5917,36.6095,36.5651,36.574,254088.0
2020-09-24 15:00:00,41.16,41.23,41.15,41.22,284865.0,36.574,36.6362,36.5651,36.6273,284865.0
2020-09-24 15:10:00,41.21,41.23,41.18,41.18,345331.0,36.6184,36.6362,36.5917,36.5917,345331.0
2020-09-24 15:20:00,41.19,41.19,41.07,41.09,442977.0,36.6006,36.6006,36.494,36.5118,442977.0
2020-09-24 15:30:00,41.09,41.17,41.06,41.16,601521.0,36.5118,36.5829,36.4851,36.574,601521.0
2020-09-24 15:40:00,41.16,41.21,41.15,41.16,742912.0,36.574,36.6184,36.5651,36.574,742912.0
2020-09-24 15:50:00,41.16,41.21,41.1,41.12,2839687.0,36.574,36.6184,36.5207,36.5384,2839687.0
2020-09-25 09:30:00,40.45,40.48,40.33,40.4,1243176.0,35.9431,35.9697,35.8365,35.8987,1243176.0
2020-09-25 09:40:00,40.4,40.46,40.34,40.38,1017319.0,35.8987,35.952,35.8453,35.8809,1017319.0
2020-09-25 09:50:00,40.38,40.43,40.34,40.42,501270.0,35.8809,35.9253,35.8453,35.9164,501270.0
2020-09-25 10:00:00,40.42,40.43,40.29,40.3,506129.0,35.9164,35.9253,35.8009,35.8098,506129.0
2020-09-25 10:10:00,40.31,40.32,40.22,40.32,606323.0,35.8187,35.8276,35.7387,35.8276,606323.0
2020-09-25 10:20:00,40.32,40.41,40.3,40.41,798550.0,35.8276,35.9075,35.8098,35.9075,798550.0
2020-09-25 10:30:00,40.41,40.45,40.37,40.45,1104351.0,35.9075,35.9431,35.872,35.9431,1104351.0
2020-09-25 10:40:00,40.45,40.48,40.38,40.41,444558.0,35.9431,35.9697,35.8809,35.9075,444558.0
2020-09-25 10:50:00,40.41,40.46,40.37,40.38,307883.0,35.9075,35.952,35.872,35.8809,307883.0
2020-09-25 11:00:00,40.39,40.41,40.33,40.33,221848.0,35.8898,35.9075,35.8365,35.8365,221848.0
2020-09-25 11:10:00,40.33,40.47,40.32,40.47,959131.0,35.8365,35.9609,35.8276,35.9609,959131.0
2020-09-25 11:20:00,40.46,40.5,40.45,40.47,383088.0,35.952,35.9875,35.9431,35.9609,383088.0
2020-09-25 11:30:00,40.47,40.5,40.44,40.46,192894.0,35.9609,35.9875,35.9342,35.952,192894.0
2020-09-25 11:40:00,40.46,40.47,40.4,40.41,216672.0,35.952,35.9609,35.8987,35.9075,216672.0
2020-09-25 11:50:00,40.41,40.42,40.39,40.4,319543.0,35.9075,35.9164,35.8898,35.8987,319543.0
2020-09-25 12:00:00,40.4,40.48,40.39,40.48,243744.0,35.8987,35.9697,35.8898,35.9697,243744.0
2020-09-25 12:10:00,40.48,40.5,40.44,40.46,236287.0,35.9697,35.9875,35.9342,35.952,236287.0
2020-09-25 12:20:00,40.46,40.47,40.43,40.45,141993.0,35.952,35.9609,35.9253,35.9431,141993.0
2020-09-25 12:30:00,40.45,40.45,40.42,40.44,170386.0,35.9431,35.9431,35.9164,35.9342,170386.0
2020-09-25 12:40:00,40.44,40.46,40.41,40.41,94626.0,35.9342,35.952,35.9075,35.9075,94626.0
2020-09-25 12:50:00,40.41,40.48,40.41,40.48,292782.0,35.9075,35.9697,35.9075,35.9697,292782.0
2020-09-25 13:00:00,40.47,40.51,40.45,40.47,261624.0,35.9609,35.9964,35.9431,35.9609,261624.0
2020-09-25 13:10:00,40.48,40.5,40.46,40.47,120882.0,35.9697,35.9875,35.952,35.9609,120882.0
2020-09-25 13:20:00,40.47,40.48,40.45,40.46,98199.0,35.9609,35.9697,35.9431,35.952,98199.0
2020-09-25 13:30:00,40.46,40.48,40.44,40.45,102135.0,35.952,35.9697,35.9342,35.9431,102135.0
2020-09-25 13:40:00,40.45,40.51,40.44,40.5,275123.0,35.9431,35.9964,35.9342,35.9875,275123.0
2020-09-25 13:50:00,40.5,40.52,40.49,40.5,136440.0,35.9875,36.0053,35.9786,35.9875,136440.0
2020-09-25 14:00:00,40.5,40.53,40.5,40.52,81513.0,35.9875,36.0142,35.9875,36.0053,81513.0
2020-09-25 14:10:00,40.52,40.55,40.51,40.55,261472.0,36.0053,36.0319,35.9964,36.0319,261472.0
2020-09-25 14:20:00,40.54,40.55,40.52,40.54,277039.0,36.0231,36.0319,36.0053,36.0231,277039.0
2020-09-25 14:30:00,40.54,40.54,40.51,40.51,221490.0,36.0231,36.0231,35.9964,35.9964,221490.0
2020-09-25 14:40:00,40.51,40.53,40.49,40.51,450705.0,35.9964,36.0142,35.9786,35.9964,450705.0
2020-09-25 14:50:00,40.52,40.54,40.51,40.53,293365.0,36.0053,36.0231,35.9964,36.0142,293365.0
2020-09-25 15:00:00,40.53,40.65,40.52,40.64,810771.0,36.0142,36.1208,36.0053,36.1119,810771.0
2020-09-25 15:10:00,40.64,40.67,40.63,40.66,481272.0,36.1119,36.1386,36.103,36.1297,481272.0
2020-09-25 15:20:00,40.66,40.67,40.64,40.66,482754.0,36.1297,36.1386,36.1119,36.1297,482754.0
2020-09-25 15:30:00,40.66,40.69,40.64,40.66,1670259.0,36.1297,36.1563,36.1119,36.1297,1670259.0
2020-09-25 15:40:00,40.66,40.72,40.64,40.71,807329.0,36.1297,36.183,36.1119,36.1741,807329.0
2020-09-25 15:50:00,40.71,40.76,40.69,40.71,2878045.0,36.1741,36.2185,36.1563,36.1741,2878045.0
2020-09-28 09:30:00,41.32,41.35,41.24,41.27,542584.0,36.7161,36.7428,36.6451,36.6717,542584.0
2020-09-28 09:40:00,41.27,41.32,41.24,41.25,647188.0,36.6717,36.7161,36.6451,36.6539,647188.0
2020-09-28 09:50:00,41.25,41.27,41.22,41.27,468441.0,36.6539,36.6717,36.6273,36.6717,468441.0
2020-09-28 10:00:00,41.27,41.3,41.23,41.24,215341.0,36.6717,36.6984,36.6362,36.6451,215341.0
2020-09-28 10:10:00,41.25,41.27,41.22,41.26,1043443.0,36.6539,36.6717,36.6273,36.6628,1043443.0
2020-09-28 10:20:00,41.26,41.29,41.25,41.26,418117.0,36.6628,36.6895,36.6539,36.6628,418117.0
2020-09-28 10:30:00,41.26,41.28,41.19,41.21,508369.0,36.6628,36.6806,36.6006,36.6184,508369.0
2020-09-28 10:40:00,41.21,41.24,41.19,41.22,399967.0,36.6184,36.6451,36.6006,36.6273,399967.0
2020-09-28 10:50:00,41.22,41.22,41.18,41.21,541880.0,36.6273,36.6273,36.5917,36.6184,541880.0
2020-09-28 11:00:00,41.21,41.22,41.19,41.21,1089572.0,36.6184,36.6273,36.6006,36.6184,1089572.0
2020-09-28 11:10:00,41.21,41.24,41.19,41.23,160564.0,36.6184,36.6451,36.6006,36.6362,160564.0
2020-09-28 11:20:00,41.23,41.24,41.2,41.23,210527.0,36.6362,36.6451,36.6095,36.6362,210527.0
2020-09-28 11:30:00,41.23,41.24,41.21,41.23,324412.0,36.6362,36.6451,36.6184,36.6362,324412.0
2020-09-28 11:40:00,41.23,41.24,41.19,41.21,144768.0,36.6362,36.6451,36.6006,36.6184,144768.0
2020-09-28 11:50:00,41.2,41.21,41.17,41.19,165552.0,36.6095,36.6184,36.5829,36.6006,165552.0
2020-09-28 12:00:00,41.19,41.19,41.16,41.17,93132.0,36.6006,36.6006,36.574,36.5829,93132.0
2020-09-28 12:10:00,41.17,41.21,41.16,41.17,211489.0,36.5829,36.6184,36.574,36.5829,211489.0
2020-09-28 12:20:00,41.17,41.18,41.16,41.16,205767.0,36.5829,36.5917,36.574,36.574,205767.0
2020-09-28 12:30:00,41.17,41.19,41.15,41.19,185671.0,36.5829,36.6006,36.5651,36.6006,185671.0
2020-09-28 12:40:00,41.19,41.21,41.18,41.2,58011.0,36.6006,36.6184,36.5917,36.6095,58011.0
2020-09-28 12:50:00,41.21,41.23,41.2,41.23,68329.0,36.6184,36.6362,36.6095,36.6362,68329.0
2020-09-28 13:00:00,41.23,41.23,41.21,41.23,58435.0,36.6362,36.6362,36.6184,36.6362,58435.0
2020-09-28 13:10:00,41.23,41.25,41.22,41.23,108314.0,36.6362,36.6539,36.6273,36.6362,108314.0
2020-09-28 13:20:00,41.23,41.26,41.23,41.25,359119.0,36.6362,36.6628,36.6362,36.6539,359119.0
2020-09-28 13:30:00,41.26,41.27,41.25,41.27,175954.0,36.6628,36.6717,36.6539,36.6717,175954.0
2020-09-28 13:40:00,41.27,41.27,41.25,41.27,251512.0,36.6717,36.6717,36.6539,36.6717,251512.0
2020-09-28 13:50:00,41.27,41.27,41.26,41.27,107423.0,36.6717,36.6717,36.6628,36.6717,107423.0
2020-09-28 14:00:00,41.27,41.27,41.24,41.26,206196.0,36.6717,36.6717,36.6451,36.6628,206196.0
2020-09-28 14:10:00,41.26,41.28,41.25,41.27,177332.0,36.6628,36.6806,36.6539,36.6717,177332.0
2020-09-28 14:20:00,41.27,41.3,41.25,41.28,185523.0,36.6717,36.6984,36.6539,36.6806,185523.0
2020-09-28 14:30:00,41.28,41.33,41.28,41.32,512638.0,36.6806,36.725,36.6806,36.7161,512638.0
2020-09-28 14:40:00,41.33,41.35,41.32,41.34,228714.0,36.725,36.7428,36.7161,36.7339,228714.0
2020-09-28 14:50:00,41.33,41.34,41.32,41.34,238687.0,36.725,36.7339,36.7161,36.7339,238687.0
2020-09-28 15:00:00,41.34,41.34,41.29,41.3,414392.0,36.7339,36.7339,36.6895,36.6984,414392.0
2020-09-28 15:10:00,41.3,41.33,41.29,41.3,275977.0,36.6984,36.725,36.6895,36.6984,275977.0
2020-09-28 15:20:00,41.31,41.34,41.3,41.34,188364.0,36.7073,36.7339,36.6984,36.7339,188364.0
2020-09-28 15:30:00,41.34,41.34,41.29,41.33,421721.0,36.7339,36.7339,36.6895,36.725,421721.0
2020-09-28 15:40:00,41.33,41.34,41.3,41.31,462787.0,36.725,36.7339,36.6984,36.7073,462787.0
2020-09-28 15:50:00,41.3,41.35,41.3,41.33,2598389.0,36.6984,36.7428,36.6984,36.725,2598389.0
2020-09-29 09:30:00,41.01,41.09,40.98,41.08,492129.0,36.4407,36.5118,36.414,36.5029,492129.0
2020-09-29 09:40:00,41.09,41.12,41.04,41.11,250817.0,36.5118,36.5384,36.4673,36.5295,250817.0
2020-09-29 09:50:00,41.1,41.11,41.04,41.07,236121.0,36.5207,36.5295,36.4673,36.494,236121.0
2020-09-29 10:00:00,41.07,41.13,41.05,41.08,352061.0,36.494,36.5473,36.4762,36.5029,352061.0
2020-09-29 10:10:00,41.09,41.12,41.09,41.09,201301.0,36.5118,36.5384,36.5118,36.5118,201301.0
2020-09-29 10:20:00,41.09,41.12,41.07,41.12,118464.0,36.5118,36.5384,36.494,36.5384,118464.0
2020-09-29 10:30:00,41.12,41.12,41.02,41.03,288443.0,36.5384,36.5384,36.4496,36.4585,288443.0
2020-09-29 10:40:00,41.04,41.06,41.02,41.05,213982.0,36.4673,36.4851,36.4496,36.4762,213982.0
2020-09-29 10:50:00,41.05,41.09,41.04,41.07,229958.0,36.4762,36.5118,36.4673,36.494,229958.0
2020-09-29 11:00:00,41.07,41.09,41.05,41.07,126457.0,36.494,36.5118,36.4762,36.494,126457.0
2020-09-29 11:10:00,41.07,41.1,41.07,41.09,131945.0,36.494,36.5207,36.494,36.5118,131945.0
2020-09-29 11:20:00,41.09,41.11,41.08,41.09,175696.0,36.5118,36.5295,36.5029,36.5118,175696.0
2020-09-29 11:30:00,41.09,41.12,41.08,41.11,200064.0,36.5118,36.5384,36.5029,36.5295,200064.0
2020-09-29 11:40:00,41.11,41.12,41.02,41.03,147527.0,36.5295,36.5384,36.4496,36.4585,147527.0
2020-09-29 11:50:00,41.04,41.1,41.03,41.09,79162.0,36.4673,36.5207,36.4585,36.5118,79162.0
2020-09-29 12:00:00,41.09,41.1,41.04,41.07,150287.0,36.5118,36.5207,36.4673,36.494,150287.0
2020-09-29 12:10:00,41.07,41.07,41.04,41.05,52687.0,36.494,36.494,36.4673,36.4762,52687.0
2020-09-29 12:20:00,41.05,41.07,41.03,41.05,107240.0,36.4762,36.494,36.4585,36.4762,107240.0
2020-09-29 12:30:00,41.05,41.08,41.05,41.08,425819.0,36.4762,36.5029,36.4762,36.5029,425819.0
2020-09-29 12:40:00,41.08,41.09,41.06,41.09,94892.0,36.5029,36.5118,36.4851,36.5118,94892.0
2020-09-29 12:50:00,41.09,41.14,41.08,41.13,176001.0,36.5118,36.5562,36.5029,36.5473,176001.0
2020-09-29 13:00:00,41.13,41.13,41.06,41.08,114508.0,36.5473,36.5473,36.4851,36.5029,114508.0
2020-09-29 13:10:00,41.08,41.1,41.06,41.1,118843.0,36.5029,36.5207,36.4851,36.5207,118843.0
2020-09-29 13:20:00,41.09,41.12,41.09,41.12,73922.0,36.5118,36.5384,36.5118,36.5384,73922.0
2020-09-29 13:30:00,41.12,41.14,41.12,41.13,55910.0,36.5384,36.5562,36.5384,36.5473,55910.0
2020-09-29 13:40:00,41.14,41.14,41.11,41.13,98757.0,36.5562,36.5562,36.5295,36.5473,98757.0
2020-09-29 13:50:00,41.13,41.24,41.12,41.23,627467.0,36.5473,36.6451,36.5384,36.6362,627467.0
2020-09-29 14:00:00,41.23,41.26,41.21,41.23,1283053.0,36.6362,36.6628,36.6184,36.6362,1283053.0
2020-09-29 14:10:00,41.23,41.26,41.22,41.26,108626.0,36.6362,36.6628,36.6273,36.6628,108626.0
2020-09-29 14:20:00,41.26,41.26,41.24,41.26,93067.0,36.6628,36.6628,36.6451,36.6628,93067.0
2020-09-29 14:30:00,41.26,41.27,41.24,41.25,215915.0,36.6628,36.6717,36.6451,36.6539,215915.0
2020-09-29 14:40:00,41.25,41.25,41.22,41.23,52150.0,36.6539,36.6539,36.6273,36.6362,52150.0
2020-09-29 14:50:00,41.23,41.24,41.21,41.21,127594.0,36.6362,36.6451,36.6184,36.6184,127594.0
2020-09-29 15:00:00,41.22,41.22,41.19,41.21,292025.0,36.6273,36.6273,36.6006,36.6184,292025.0
2020-09-29 15:10:00,41.2,41.23,41.2,41.22,118090.0,36.6095,36.6362,36.6095,36.6273,118090.0
2020-09-29 15:20:00,41.22,41.22,41.17,41.19,167934.0,36.6273,36.6273,36.5829,36.6006,167934.0
2020-09-29 15:30:00,41.18,41.21,41.17,41.17,217812.0,36.5917,36.6184,36.5829,36.5829,217812.0
2020-09-29 15:40:00,41.18,41.19,41.16,41.19,257506.0,36.5917,36.6006,36.574,36.6006,257506.0
2020-09-29 15:50:00,41.18,41.19,41.14,41.14,1464917.0,36.5917,36.6006,36.5562,36.5562,1464917.0
2020-09-30 09:30:00,41.65,41.73,41.61,41.64,1345456.0,37.0094,37.0805,36.9738,37.0005,1345456.0
2020-09-30 09:40:00,41.65,41.75,41.62,41.73,529805.0,37.0094,37.0982,36.9827,37.0805,529805.0
2020-09-30 09:50:00,41.73,41.86,41.71,41.84,592524.0,37.0805,37.196,37.0627,37.1782,592524.0
2020-09-30 10:00:00,41.84,41.87,41.79,41.86,1068192.0,37.1782,37.2049,37.1338,37.196,1068192.0
2020-09-30 10:10:00,41.86,41.94,41.86,41.88,355423.0,37.196,37.2671,37.196,37.2138,355423.0
2020-09-30 10:20:00,41.88,41.96,41.87,41.92,319461.0,37.2138,37.2848,37.2049,37.2493,319461.0
2020-09-30 10:30:00,41.92,41.96,41.9,41.95,666625.0,37.2493,37.2848,37.2315,37.276,666625.0
2020-09-30 10:40:00,41.95,42.0,41.92,41.96,431755.0,37.276,37.3204,37.2493,37.2848,431755.0
2020-09-30 10:50:00,41.97,41.98,41.92,41.92,467118.0,37.2937,37.3026,37.2493,37.2493,467118.0
2020-09-30 11:00:00,41.92,41.96,41.89,41.94,704722.0,37.2493,37.2848,37.2226,37.2671,704722.0
2020-09-30 11:10:00,41.94,41.95,41.92,41.93,310413.0,37.2671,37.276,37.2493,37.2582,310413.0
2020-09-30 11:20:00,41.93,41.94,41.88,41.89,235040.0,37.2582,37.2671,37.2138,37.2226,235040.0
2020-09-30 11:30:00,41.89,41.9,41.81,41.86,372460.0,37.2226,37.2315,37.1516,37.196,372460.0
2020-09-30 11:40:00,41.86,41.9,41.83,41.9,207761.0,37.196,37.2315,37.1693,37.2315,207761.0
2020-09-30 11:50:00,41.9,41.91,41.87,41.88,145063.0,37.2315,37.2404,37.2049,37.2138,145063.0
2020-09-30 12:00:00,41.88,41.93,41.88,41.91,150298.0,37.2138,37.2582,37.2138,37.2404,150298.0
2020-09-30 12:10:00,41.91,41.96,41.91,41.95,194871.0,37.2404,37.2848,37.2404,37.276,194871.0
2020-09-30 12:20:00,41.95,42.02,41.95,42.01,375602.0,37.276,37.3382,37.276,37.3293,375602.0
2020-09-30 12:30:00,42.02,42.03,41.96,41.97,537427.0,37.3382,37.347,37.2848,37.2937,537427.0
2020-09-30 12:40:00,41.97,41.97,41.92,41.93,140588.0,37.2937,37.2937,37.2493,37.2582,140588.0
2020-09-30 12:50:00,41.93,41.95,41.92,41.95,89225.0,37.2582,37.276,37.2493,37.276,89225.0
2020-09-30 13:00:00,41.95,41.95,41.87,41.87,85233.0,37.276,37.276,37.2049,37.2049,85233.0
2020-09-30 13:10:00,41.88,41.9,41.87,41.9,44263.0,37.2138,37.2315,37.2049,37.2315,44263.0
2020-09-30 13:20:00,41.89,41.93,41.88,41.92,127771.0,37.2226,37.2582,37.2138,37.2493,127771.0
2020-09-30 13:30:00,41.92,41.97,41.91,41.95,116317.0,37.2493,37.2937,37.2404,37.276,116317.0
2020-09-30 13:40:00,41.95,41.98,41.95,41.98,128127.0,37.276,37.3026,37.276,37.3026,128127.0
2020-09-30 13:50:00,41.98,41.99,41.96,41.98,161313.0,37.3026,37.3115,37.2848,37.3026,161313.0
2020-09-30 14:00:00,41.98,42.01,41.97,42.01,98983.0,37.3026,37.3293,37.2937,37.3293,98983.0
2020-09-30 14:10:00,42.01,42.01,41.98,41.99,113517.0,37.3293,37.3293,37.3026,37.3115,113517.0
2020-09-30 14:20:00,41.98,42.02,41.88,41.97,867635.0,37.3026,37.3382,37.2138,37.2937,867635.0
2020-09-30 14:30:00,41.96,42.0,41.94,41.95,1002669.0,37.2848,37.3204,37.2671,37.276,1002669.0
2020-09-30 14:40:00,41.95,41.98,41.88,41.91,295742.0,37.276,37.3026,37.2138,37.2404,295742.0
2020-09-30 14:50:00,41.91,42.01,41.9,42.0,495711.0,37.2404,37.3293,37.2315,37.3204,495711.0
2020-09-30 15:00:00,41.98,41.99,41.95,41.97,205004.0,37.3026,37.3115,37.276,37.2937,205004.0
2020-09-30 15:10:00,41.97,41.98,41.83,41.86,902529.0,37.2937,37.3026,37.1693,37.196,902529.0
2020-09-30 15:20:00,41.86,41.91,41.81,41.9,540102.0,37.196,37.2404,37.1516,37.2315,540102.0
2020-09-30 15:30:00,41.89,41.93,41.86,41.88,782388.0,37.2226,37.2582,37.196,37.2138,782388.0
2020-09-30 15:40:00,41.88,41.99,41.86,41.97,716952.0,37.2138,37.3115,37.196,37.2937,716952.0
2020-09-30 15:50:00,41.97,42.06,41.94,41.94,2244887.0,37.2937,37.3737,37.2671,37.2671,2244887.0
2020-10-01 09:30:00,42.38,42.44,42.21,42.23,1267171.0,37.658,37.7114,37.507,37.5248,1267171.0
2020-10-01 09:40:00,42.22,42.34,42.2,42.33,886796.0,37.5159,37.6225,37.4981,37.6136,886796.0
2020-10-01 09:50:00,42.34,42.35,42.21,42.26,690350.0,37.6225,37.6314,37.507,37.5514,690350.0
2020-10-01 10:00:00,42.26,42.32,42.18,42.21,713627.0,37.5514,37.6047,37.4803,37.507,713627.0
2020-10-01 10:10:00,42.22,42.27,42.18,42.23,473313.0,37.5159,37.5603,37.4803,37.5248,473313.0
2020-10-01 10:20:00,42.23,42.29,42.19,42.23,387397.0,37.5248,37.5781,37.4892,37.5248,387397.0
2020-10-01 10:30:00,42.22,42.3,42.22,42.27,395582.0,37.5159,37.587,37.5159,37.5603,395582.0
2020-10-01 10:40:00,42.27,42.3,42.24,42.27,310321.0,37.5603,37.587,37.5336,37.5603,310321.0
2020-10-01 10:50:00,42.27,42.29,42.21,42.27,229889.0,37.5603,37.5781,37.507,37.5603,229889.0
2020-10-01 11:00:00,42.29,42.32,42.22,42.27,519408.0,37.5781,37.6047,37.5159,37.5603,519408.0
2020-10-01 11:10:00,42.27,42.33,42.23,42.32,619480.0,37.5603,37.6136,37.5248,37.6047,619480.0
2020-10-01 11:20:00,42.32,42.39,42.31,42.39,491211.0,37.6047,37.6669,37.5958,37.6669,491211.0
2020-10-01 11:30:00,42.39,42.42,42.36,42.39,200128.0,37.6669,37.6936,37.6403,37.6669,200128.0
2020-10-01 11:40:00,42.4,42.41,42.35,42.37,262822.0,37.6758,37.6847,37.6314,37.6492,262822.0
2020-10-01 11:50:00,42.36,42.41,42.36,42.41,221482.0,37.6403,37.6847,37.6403,37.6847,221482.0
2020-10-01 12:00:00,42.41,42.41,42.35,42.38,292172.0,37.6847,37.6847,37.6314,37.658,292172.0
2020-10-01 12:10:00,42.38,42.38,42.31,42.34,387446.0,37.658,37.658,37.5958,37.6225,387446.0
2020-10-01 12:20:00,42.34,42.36,42.34,42.36,319409.0,37.6225,37.6403,37.6225,37.6403,319409.0
2020-10-01 12:30:00,42.36,42.38,42.35,42.38,173154.0,37.6403,37.658,37.6314,37.658,173154.0
2020-10-01 12:40:00,42.38,42.4,42.37,42.4,162287.0,37.658,37.6758,37.6492,37.6758,162287.0
2020-10-01 12:50:00,42.4,42.43,42.39,42.4,297442.0,37.6758,37.7025,37.6669,37.6758,297442.0
2020-10-01 13:00:00,42.4,42.44,42.4,42.44,152011.0,37.6758,37.7114,37.6758,37.7114,152011.0
2020-10-01 13:10:00,42.44,42.45,42.4,42.44,396783.0,37.7114,37.7202,37.6758,37.7114,396783.0
2020-10-01 13:20:00,42.44,42.47,42.43,42.45,252470.0,37.7114,37.738,37.7025,37.7202,252470.0
2020-10-01 13:30:00,42.45,42.48,42.44,42.48,96672.0,37.7202,37.7469,37.7114,37.7469,96672.0
2020-10-01 13:40:00,42.48,42.49,42.44,42.45,145652.0,37.7469,37.7558,37.7114,37.7202,145652.0
2020-10-01 13:50:00,42.45,42.48,42.39,42.41,283784.0,37.7202,37.7469,37.6669,37.6847,283784.0
2020-10-01 14:00:00,42.41,42.47,42.37,42.38,913446.0,37.6847,37.738,37.6492,37.658,913446.0
2020-10-01 14:10:00,42.39,42.41,42.37,42.4,176121.0,37.6669,37.6847,37.6492,37.6758,176121.0
2020-10-01 14:20:00,42.41,42.49,42.4,42.48,481250.0,37.6847,37.7558,37.6758,37.7469,481250.0
2020-10-01 14:30:00,42.49,42.56,42.48,42.54,542117.0,37.7558,37.818,37.7469,37.8002,542117.0
2020-10-01 14:40:00,42.53,42.58,42.52,42.55,369258.0,37.7913,37.8358,37.7824,37.8091,369258.0
2020-10-01 14:50:00,42.55,42.58,42.52,42.55,353845.0,37.8091,37.8358,37.7824,37.8091,353845.0
2020-10-01 15:00:00,42.55,42.57,42.52,42.52,393877.0,37.8091,37.8269,37.7824,37.7824,393877.0
2020-10-01 15:10:00,42.52,42.54,42.45,42.46,988850.0,37.7824,37.8002,37.7202,37.7291,988850.0
2020-10-01 15:20:00,42.46,42.47,42.41,42.41,185190.0,37.7291,37.738,37.6847,37.6847,185190.0
2020-10-01 15:30:00,42.41,42.43,42.38,42.4,453047.0,37.6847,37.7025,37.658,37.6758,453047.0
2020-10-01 15:40:00,42.4,42.42,42.39,42.42,555694.0,37.6758,37.6936,37.6669,37.6936,555694.0
2020-10-01 15:50:00,42.42,42.55,42.41,42.51,1782220.0,37.6936,37.8091,37.6847,37.7736,1782220.0
2020-10-02 09:30:00,41.88,42.37,41.85,42.32,1673512.0,37.2138,37.6492,37.1871,37.6047,1673512.0
2020-10-02 09:40:00,42.32,42.42,42.28,42.33,942217.0,37.6047,37.6936,37.5692,37.6136,942217.0
2020-10-02 09:50:00,42.33,42.35,42.18,42.34,548595.0,37.6136,37.6314,37.4803,37.6225,548595.0
2020-10-02 10:00:00,42.33,42.45,42.32,42.45,319049.0,37.6136,37.7202,37.6047,37.7202,319049.0
2020-10-02 10:10:00,42.45,42.49,42.32,42.37,519667.0,37.7202,37.7558,37.6047,37.6492,519667.0
2020-10-02 10:20:00,42.36,42.4,42.3,42.35,535344.0,37.6403,37.6758,37.587,37.6314,535344.0
2020-10-02 10:30:00,42.34,42.38,42.3,42.3,472149.0,37.6225,37.658,37.587,37.587,472149.0
2020-10-02 10:40:00,42.31,42.36,42.29,42.32,531518.0,37.5958,37.6403,37.5781,37.6047,531518.0
2020-10-02 10:50:00,42.32,42.33,42.26,42.31,227886.0,37.6047,37.6136,37.5514,37.5958,227886.0
2020-10-02 11:00:00,42.3,42.36,42.25,42.34,374352.0,37.587,37.6403,37.5425,37.6225,374352.0
2020-10-02 11:10:00,42.34,42.4,42.33,42.39,299978.0,37.6225,37.6758,37.6136,37.6669,299978.0
2020-10-02 11:20:00,42.39,42.44,42.38,42.43,371508.0,37.6669,37.7114,37.658,37.7025,371508.0
2020-10-02 11:30:00,42.44,42.44,42.34,42.35,388038.0,37.7114,37.7114,37.6225,37.6314,388038.0
2020-10-02 11:40:00,42.35,42.35,42.27,42.35,615255.0,37.6314,37.6314,37.5603,37.6314,615255.0
2020-10-02 11:50:00,42.34,42.38,42.26,42.28,509424.0,37.6225,37.658,37.5514,37.5692,509424.0
2020-10-02 12:00:00,42.27,42.29,42.16,42.18,654944.0,37.5603,37.5781,37.4626,37.4803,654944.0
2020-10-02 12:10:00,42.18,42.36,42.17,42.33,726158.0,37.4803,37.6403,37.4714,37.6136,726158.0
2020-10-02 12:20:00,42.33,42.36,42.31,42.33,169913.0,37.6136,37.6403,37.5958,37.6136,169913.0
2020-10-02 12:30:00,42.33,42.35,42.18,42.26,526282.0,37.6136,37.6314,37.4803,37.5514,526282.0
2020-10-02 12:40:00,42.25,42.28,42.24,42.27,477399.0,37.5425,37.5692,37.5336,37.5603,477399.0
2020-10-02 12:50:00,42.27,42.32,42.24,42.25,129614.0,37.5603,37.6047,37.5336,37.5425,129614.0
2020-10-02 13:00:00,42.25,42.29,42.21,42.23,176382.0,37.5425,37.5781,37.507,37.5248,176382.0
2020-10-02 13:10:00,42.24,42.27,42.17,42.2,221677.0,37.5336,37.5603,37.4714,37.4981,221677.0
2020-10-02 13:20:00,42.21,42.22,42.17,42.18,337817.0,37.507,37.5159,37.4714,37.4803,337817.0
2020-10-02 13:30:00,42.18,42.18,42.11,42.16,455667.0,37.4803,37.4803,37.4181,37.4626,455667.0
2020-10-02 13:40:00,42.16,42.17,42.03,42.09,621413.0,37.4626,37.4714,37.347,37.4004,621413.0
2020-10-02 13:50:00,42.09,42.13,42.06,42.09,245510.0,37.4004,37.4359,37.3737,37.4004,245510.0
2020-10-02 14:00:00,42.09,42.18,42.08,42.18,285723.0,37.4004,37.4803,37.3915,37.4803,285723.0
2020-10-02 14:10:00,42.17,42.18,42.15,42.16,111161.0,37.4714,37.4803,37.4537,37.4626,111161.0
2020-10-02 14:20:00,42.16,42.18,42.15,42.17,84082.0,37.4626,37.4803,37.4537,37.4714,84082.0
2020-10-02 14:30:00,42.17,42.18,42.11,42.11,379332.0,37.4714,37.4803,37.4181,37.4181,379332.0
2020-10-02 14:40:00,42.12,42.13,42.07,42.08,268539.0,37.427,37.4359,37.3826,37.3915,268539.0
2020-10-02 14:50:00,42.08,42.13,42.05,42.09,209277.0,37.3915,37.4359,37.3648,37.4004,209277.0
2020-10-02 15:00:00,42.09,42.1,42.03,42.05,231899.0,37.4004,37.4092,37.347,37.3648,231899.0
2020-10-02 15:10:00,42.05,42.09,42.0,42.05,657567.0,37.3648,37.4004,37.3204,37.3648,657567.0
2020-10-02 15:20:00,42.04,42.1,42.03,42.09,317499.0,37.3559,37.4092,37.347,37.4004,317499.0
2020-10-02 15:30:00,42.09,42.12,42.08,42.09,333637.0,37.4004,37.427,37.3915,37.4004,333637.0
2020-10-02 15:40:00,42.09,42.12,42.08,42.12,223814.0,37.4004,37.427,37.3915,37.427,223814.0
2020-10-02 15:50:00,42.12,42.12,42.01,42.03,1619434.0,37.427,37.427,37.3293,37.347,1619434.0
2020-10-05 09:30:00,41.92,42.03,41.88,42.01,966263.0,37.2493,37.347,37.2138,37.3293,966263.0
2020-10-05 09:40:00,42.0,42.02,41.96,41.98,794724.0,37.3204,37.3382,37.2848,37.3026,794724.0
2020-10-05 09:50:00,41.98,42.0,41.95,41.97,309019.0,37.3026,37.3204,37.276,37.2937,309019.0
2020-10-05 10:00:00,41.98,42.05,41.98,42.04,413982.0,37.3026,37.3648,37.3026,37.3559,413982.0
2020-10-05 10:10:00,42.04,42.05,42.0,42.01,302803.0,37.3559,37.3648,37.3204,37.3293,302803.0
2020-10-05 10:20:00,42.01,42.03,41.98,41.98,287163.0,37.3293,37.347,37.3026,37.3026,287163.0
2020-10-05 10:30:00,41.99,42.04,41.97,41.98,300638.0,37.3115,37.3559,37.2937,37.3026,300638.0
2020-10-05 10:40:00,41.98,42.04,41.98,42.04,337177.0,37.3026,37.3559,37.3026,37.3559,337177.0
2020-10-05 10:50:00,42.04,42.08,42.03,42.06,172742.0,37.3559,37.3915,37.347,37.3737,172742.0
2020-10-05 11:00:00,42.06,42.09,42.03,42.07,328398.0,37.3737,37.4004,37.347,37.3826,328398.0
2020-10-05 11:10:00,42.06,42.09,42.04,42.07,624808.0,37.3737,37.4004,37.3559,37.3826,624808.0
2020-10-05 11:20:00,42.08,42.08,42.04,42.05,474745.0,37.3915,37.3915,37.3559,37.3648,474745.0
2020-10-05 11:30:00,42.06,42.07,42.03,42.04,336128.0,37.3737,37.3826,37.347,37.3559,336128.0
2020-10-05 11:40:00,42.04,42.06,42.01,42.02,390938.0,37.3559,37.3737,37.3293,37.3382,390938.0
2020-10-05 11:50:00,42.03,42.05,42.02,42.04,207760.0,37.347,37.3648,37.3382,37.3559,207760.0
2020-10-05 12:00:00,42.03,42.04,42.0,42.01,156868.0,37.347,37.3559,37.3204,37.3293,156868.0
2020-10-05 12:10:00,42.01,42.03,41.99,42.02,561664.0,37.3293,37.347,37.3115,37.3382,561664.0
2020-10-05 12:20:00,42.02,42.04,42.02,42.03,377119.0,37.3382,37.3559,37.3382,37.347,377119.0
2020-10-05 12:30:00,42.03,42.05,42.03,42.04,243086.0,37.347,37.3648,37.347,37.3559,243086.0
2020-10-05 12:40:00,42.04,42.05,42.01,42.02,203248.0,37.3559,37.3648,37.3293,37.3382,203248.0
2020-10-05 12:50:00,42.02,42.03,42.0,42.02,127968.0,37.3382,37.347,37.3204,37.3382,127968.0
2020-10-05 13:00:00,42.02,42.03,42.0,42.02,314989.0,37.3382,37.347,37.3204,37.3382,314989.0
2020-10-05 13:10:00,42.02,42.03,42.02,42.02,77857.0,37.3382,37.347,37.3382,37.3382,77857.0
2020-10-05 13:20:00,42.02,42.03,42.01,42.02,228347.0,37.3382,37.347,37.3293,37.3382,228347.0
2020-10-05 13:30:00,42.02,42.02,41.99,41.99,94288.0,37.3382,37.3382,37.3115,37.3115,94288.0
2020-10-05 13:40:00,41.99,42.0,41.96,41.97,72947.0,37.3115,37.3204,37.2848,37.2937,72947.0
2020-10-05 13:50:00,41.97,41.99,41.96,41.97,165303.0,37.2937,37.3115,37.2848,37.2937,165303.0
2020-10-05 14:00:00,41.97,41.99,41.96,41.98,240205.0,37.2937,37.3115,37.2848,37.3026,240205.0
2020-10-05 14:10:00,41.98,42.0,41.98,41.99,47429.0,37.3026,37.3204,37.3026,37.3115,47429.0
2020-10-05 14:20:00,42.0,42.01,41.97,41.98,116094.0,37.3204,37.3293,37.2937,37.3026,116094.0
2020-10-05 14:30:00,41.98,42.0,41.98,41.98,77779.0,37.3026,37.3204,37.3026,37.3026,77779.0
2020-10-05 14:40:00,41.99,42.01,41.99,42.01,47864.0,37.3115,37.3293,37.3115,37.3293,47864.0
2020-10-05 14:50:00,42.01,42.03,42.0,42.03,94178.0,37.3293,37.347,37.3204,37.347,94178.0
2020-10-05 15:00:00,42.03,42.03,42.01,42.02,172265.0,37.347,37.347,37.3293,37.3382,172265.0
2020-10-05 15:10:00,42.03,42.16,42.02,42.15,1114917.0,37.347,37.4626,37.3382,37.4537,1114917.0
2020-10-05 15:20:00,42.15,42.17,42.13,42.16,364861.0,37.4537,37.4714,37.4359,37.4626,364861.0
2020-10-05 15:30:00,42.16,42.18,42.14,42.16,772716.0,37.4626,37.4803,37.4448,37.4626,772716.0
2020-10-05 15:40:00,42.16,42.18,42.13,42.16,476765.0,37.4626,37.4803,37.4359,37.4626,476765.0
2020-10-05 15:50:00,42.17,42.21,42.16,42.21,2263069.0,37.4714,37.507,37.4626,37.507,2263069.0
2020-10-06 09:30:00,42.5,42.56,42.46,42.48,919426.0,37.7647,37.818,37.7291,37.7469,919426.0
2020-10-06 09:40:00,42.48,42.5,42.35,42.39,1144022.0,37.7469,37.7647,37.6314,37.6669,1144022.0
2020-10-06 09:50:00,42.39,42.49,42.38,42.48,480227.0,37.6669,37.7558,37.658,37.7469,480227.0
2020-10-06 10:00:00,42.47,42.56,42.47,42.5,1017226.0,37.738,37.818,37.738,37.7647,1017226.0
2020-10-06 10:10:00,42.5,42.58,42.5,42.57,325760.0,37.7647,37.8358,37.7647,37.8269,325760.0
2020-10-06 10:20:00,42.58,42.6,42.56,42.6,323129.0,37.8358,37.8535,37.818,37.8535,323129.0
2020-10-06 10:30:00,42.6,42.62,42.58,42.62,457762.0,37.8535,37.8713,37.8358,37.8713,457762.0
2020-10-06 10:40:00,42.62,42.66,42.44,42.57,1724052.0,37.8713,37.9068,37.7114,37.8269,1724052.0
2020-10-06 10:50:00,42.56,42.61,42.55,42.58,729628.0,37.818,37.8624,37.8091,37.8358,729628.0
2020-10-06 11:00:00,42.57,42.63,42.56,42.62,320888.0,37.8269,37.8802,37.818,37.8713,320888.0
2020-10-06 11:10:00,42.63,42.63,42.58,42.59,499217.0,37.8802,37.8802,37.8358,37.8446,499217.0
2020-10-06 11:20:00,42.59,42.61,42.53,42.55,356195.0,37.8446,37.8624,37.7913,37.8091,356195.0
2020-10-06 11:30:00,42.55,42.58,42.53,42.57,294414.0,37.8091,37.8358,37.7913,37.8269,294414.0
2020-10-06 11:40:00,42.56,42.6,42.54,42.55,340362.0,37.818,37.8535,37.8002,37.8091,340362.0
2020-10-06 11:50:00,42.55,42.55,42.5,42.52,156728.0,37.8091,37.8091,37.7647,37.7824,156728.0
2020-10-06 12:00:00,42.52,42.55,42.52,42.53,431756.0,37.7824,37.8091,37.7824,37.7913,431756.0
2020-10-06 12:10:00,42.54,42.54,42.52,42.54,169852.0,37.8002,37.8002,37.7824,37.8002,169852.0
2020-10-06 12:20:00,42.53,42.57,42.53,42.55,301182.0,37.7913,37.8269,37.7913,37.8091,301182.0
2020-10-06 12:30:00,42.56,42.57,42.54,42.55,64898.0,37.818,37.8269,37.8002,37.8091,64898.0
2020-10-06 12:40:00,42.55,42.6,42.55,42.6,150063.0,37.8091,37.8535,37.8091,37.8535,150063.0
2020-10-06 12:50:00,42.6,42.62,42.59,42.61,418716.0,37.8535,37.8713,37.8446,37.8624,418716.0
2020-10-06 13:00:00,42.61,42.64,42.6,42.63,78054.0,37.8624,37.8891,37.8535,37.8802,78054.0
2020-10-06 13:10:00,42.63,42.65,42.62,42.63,95941.0,37.8802,37.898,37.8713,37.8802,95941.0
2020-10-06 13:20:00,42.63,42.64,42.6,42.63,647218.0,37.8802,37.8891,37.8535,37.8802,647218.0
2020-10-06 13:30:00,42.63,42.64,42.62,42.63,78938.0,37.8802,37.8891,37.8713,37.8802,78938.0
2020-10-06 13:40:00,42.63,42.66,42.61,42.62,294772.0,37.8802,37.9068,37.8624,37.8713,294772.0
2020-10-06 13:50:00,42.63,42.65,42.61,42.64,286432.0,37.8802,37.898,37.8624,37.8891,286432.0
2020-10-06 14:00:00,42.65,42.66,42.63,42.66,80564.0,37.898,37.9068,37.8802,37.9068,80564.0
2020-10-06 14:10:00,42.65,42.67,42.64,42.65,128634.0,37.898,37.9157,37.8891,37.898,128634.0
2020-10-06 14:20:00,42.65,42.68,42.65,42.67,81253.0,37.898,37.9246,37.898,37.9157,81253.0
2020-10-06 14:30:00,42.67,42.72,42.66,42.71,236705.0,37.9157,37.9602,37.9068,37.9513,236705.0
2020-10-06 14:40:00,42.71,42.71,42.56,42.57,667670.0,37.9513,37.9513,37.818,37.8269,667670.0
2020-10-06 14:50:00,42.57,42.63,42.39,42.56,2546342.0,37.8269,37.8802,37.6669,37.818,2546342.0
2020-10-06 15:00:00,42.56,42.58,42.41,42.47,1593789.0,37.818,37.8358,37.6847,37.738,1593789.0
2020-10-06 15:10:00,42.47,42.52,42.44,42.48,618342.0,37.738,37.7824,37.7114,37.7469,618342.0
2020-10-06 15:20:00,42.49,42.55,42.47,42.53,847466.0,37.7558,37.8091,37.738,37.7913,847466.0
2020-10-06 15:30:00,42.54,42.57,42.5,42.51,448514.0,37.8002,37.8269,37.7647,37.7736,448514.0
2020-10-06 15:40:00,42.5,42.52,42.43,42.44,633628.0,37.7647,37.7824,37.7025,37.7114,633628.0
2020-10-06 15:50:00,42.44,42.5,42.41,42.48,1916799.0,37.7114,37.7647,37.6847,37.7469,1916799.0
2020-10-07 09:30:00,42.89,42.96,42.85,42.87,900811.0,38.1112,38.1734,38.0757,38.0934,900811.0
2020-10-07 09:40:00,42.87,42.94,42.86,42.91,394040.0,38.0934,38.1557,38.0846,38.129,394040.0
2020-10-07 09:50:00,42.92,42.94,42.9,42.91,470030.0,38.1379,38.1557,38.1201,38.129,470030.0
2020-10-07 10:00:00,42.91,42.93,42.88,42.89,597636.0,38.129,38.1468,38.1023,38.1112,597636.0
2020-10-07 10:10:00,42.9,42.9,42.83,42.88,328116.0,38.1201,38.1201,38.0579,38.1023,328116.0
2020-10-07 10:20:00,42.87,42.9,42.85,42.85,251832.0,38.0934,38.1201,38.0757,38.0757,251832.0
2020-10-07 10:30:00,42.85,42.9,42.85,42.86,376131.0,38.0757,38.1201,38.0757,38.0846,376131.0
2020-10-07 10:40:00,42.87,42.89,42.85,42.89,265734.0,38.0934,38.1112,38.0757,38.1112,265734.0
2020-10-07 10:50:00,42.89,42.91,42.88,42.9,145482.0,38.1112,38.129,38.1023,38.1201,145482.0
2020-10-07 11:00:00,42.9,42.95,42.89,42.94,122938.0,38.1201,38.1645,38.1112,38.1557,122938.0
2020-10-07 11:10:00,42.95,42.96,42.93,42.95,163153.0,38.1645,38.1734,38.1468,38.1645,163153.0
2020-10-07 11:20:00,42.95,42.98,42.92,42.98,220723.0,38.1645,38.1912,38.1379,38.1912,220723.0
2020-10-07 11:30:00,42.97,42.99,42.96,42.98,280092.0,38.1823,38.2001,38.1734,38.1912,280092.0
2020-10-07 11:40:00,42.98,42.98,42.96,42.97,171584.0,38.1912,38.1912,38.1734,38.1823,171584.0
2020-10-07 11:50:00,42.97,42.97,42.95,42.97,73086.0,38.1823,38.1823,38.1645,38.1823,73086.0
2020-10-07 12:00:00,42.97,42.97,42.95,42.96,74473.0,38.1823,38.1823,38.1645,38.1734,74473.0
2020-10-07 12:10:00,42.96,42.98,42.95,42.98,61550.0,38.1734,38.1912,38.1645,38.1912,61550.0
2020-10-07 12:20:00,42.98,42.98,42.7,42.77,2085483.0,38.1912,38.1912,37.9424,38.0046,2085483.0
2020-10-07 12:30:00,42.77,42.85,42.71,42.82,1184001.0,38.0046,38.0757,37.9513,38.049,1184001.0
2020-10-07 12:40:00,42.81,42.87,42.8,42.86,377481.0,38.0401,38.0934,38.0312,38.0846,377481.0
2020-10-07 12:50:00,42.86,42.9,42.84,42.9,270483.0,38.0846,38.1201,38.0668,38.1201,270483.0
2020-10-07 13:00:00,42.9,42.93,42.89,42.92,239245.0,38.1201,38.1468,38.1112,38.1379,239245.0
2020-10-07 13:10:00,42.92,42.93,42.9,42.93,98366.0,38.1379,38.1468,38.1201,38.1468,98366.0
2020-10-07 13:20:00,42.92,42.95,42.92,42.95,142493.0,38.1379,38.1645,38.1379,38.1645,142493.0
2020-10-07 13:30:00,42.95,42.96,42.88,42.91,742490.0,38.1645,38.1734,38.1023,38.129,742490.0
2020-10-07 13:40:00,42.91,42.94,42.91,42.92,545183.0,38.129,38.1557,38.129,38.1379,545183.0
2020-10-07 13:50:00,42.92,43.02,42.92,42.95,1492677.0,38.1379,38.2267,38.1379,38.1645,1492677.0
2020-10-07 14:00:00,42.94,42.96,42.93,42.95,331107.0,38.1557,38.1734,38.1468,38.1645,331107.0
2020-10-07 14:10:00,42.95,42.99,42.95,42.98,251709.0,38.1645,38.2001,38.1645,38.1912,251709.0
2020-10-07 14:20:00,42.98,42.99,42.95,42.96,162615.0,38.1912,38.2001,38.1645,38.1734,162615.0
2020-10-07 14:30:00,42.96,42.97,42.93,42.94,88979.0,38.1734,38.1823,38.1468,38.1557,88979.0
2020-10-07 14:40:00,42.94,42.96,42.91,42.95,105786.0,38.1557,38.1734,38.129,38.1645,105786.0
2020-10-07 14:50:00,42.96,42.97,42.95,42.96,154359.0,38.1734,38.1823,38.1645,38.1734,154359.0
2020-10-07 15:00:00,42.96,42.99,42.96,42.98,274810.0,38.1734,38.2001,38.1734,38.1912,274810.0
2020-10-07 15:10:00,42.98,43.0,42.97,42.98,426359.0,38.1912,38.209,38.1823,38.1912,426359.0
2020-10-07 15:20:00,42.97,42.98,42.94,42.95,164137.0,38.1823,38.1912,38.1557,38.1645,164137.0
2020-10-07 15:30:00,42.96,42.97,42.93,42.96,448810.0,38.1734,38.1823,38.1468,38.1734,448810.0
2020-10-07 15:40:00,42.96,42.97,42.92,42.94,641307.0,38.1734,38.1823,38.1379,38.1557,641307.0
2020-10-07 15:50:00,42.94,42.97,42.91,42.93,1351158.0,38.1557,38.1823,38.129,38.1468,1351158.0
2020-10-08 09:30:00,42.93,42.98,42.89,42.96,632572.0,38.1468,38.1912,38.1112,38.1734,632572.0
2020-10-08 09:40:00,42.96,42.97,42.92,42.93,134594.0,38.1734,38.1823,38.1379,38.1468,134594.0
2020-10-08 09:50:00,42.93,43.0,42.93,42.97,356708.0,38.1468,38.209,38.1468,38.1823,356708.0
2020-10-08 10:00:00,42.98,42.99,42.91,42.96,251214.0,38.1912,38.2001,38.129,38.1734,251214.0
2020-10-08 10:10:00,42.96,42.98,42.95,42.95,173843.0,38.1734,38.1912,38.1645,38.1645,173843.0
2020-10-08 10:20:00,42.96,42.97,42.92,42.93,162723.0,38.1734,38.1823,38.1379,38.1468,162723.0
2020-10-08 10:30:00,42.93,42.99,42.92,42.98,70425.0,38.1468,38.2001,38.1379,38.1912,70425.0
2020-10-08 10:40:00,42.98,42.99,42.93,42.97,450519.0,38.1912,38.2001,38.1468,38.1823,450519.0
2020-10-08 10:50:00,42.97,43.01,42.95,42.98,401601.0,38.1823,38.2179,38.1645,38.1912,401601.0
2020-10-08 11:00:00,42.98,43.02,42.97,43.01,362879.0,38.1912,38.2267,38.1823,38.2179,362879.0
2020-10-08 11:10:00,43.01,43.02,42.98,42.98,131377.0,38.2179,38.2267,38.1912,38.1912,131377.0
2020-10-08 11:20:00,42.98,43.0,42.96,42.98,213975.0,38.1912,38.209,38.1734,38.1912,213975.0
2020-10-08 11:30:00,42.97,43.01,42.94,43.01,281725.0,38.1823,38.2179,38.1557,38.2179,281725.0
2020-10-08 11:40:00,43.01,43.05,43.01,43.04,133415.0,38.2179,38.2534,38.2179,38.2445,133415.0
2020-10-08 11:50:00,43.04,43.04,43.02,43.03,54948.0,38.2445,38.2445,38.2267,38.2356,54948.0
2020-10-08 12:00:00,43.04,43.08,43.03,43.07,88292.0,38.2445,38.2801,38.2356,38.2712,88292.0
2020-10-08 12:10:00,43.07,43.07,43.04,43.07,173128.0,38.2712,38.2712,38.2445,38.2712,173128.0
2020-10-08 12:20:00,43.07,43.12,43.06,43.11,390473.0,38.2712,38.3156,38.2623,38.3067,390473.0
2020-10-08 12:30:00,43.11,43.13,43.1,43.13,159690.0,38.3067,38.3245,38.2978,38.3245,159690.0
2020-10-08 12:40:00,43.13,43.15,43.12,43.15,120395.0,38.3245,38.3423,38.3156,38.3423,120395.0
2020-10-08 12:50:00,43.15,43.16,43.12,43.14,261936.0,38.3423,38.3511,38.3156,38.3334,261936.0
2020-10-08 13:00:00,43.14,43.15,43.12,43.13,164195.0,38.3334,38.3423,38.3156,38.3245,164195.0
2020-10-08 13:10:00,43.13,43.13,43.11,43.12,125358.0,38.3245,38.3245,38.3067,38.3156,125358.0
2020-10-08 13:20:00,43.12,43.13,43.09,43.09,105357.0,38.3156,38.3245,38.2889,38.2889,105357.0
2020-10-08 13:30:00,43.09,43.12,43.09,43.12,85857.0,38.2889,38.3156,38.2889,38.3156,85857.0
2020-10-08 13:40:00,43.11,43.12,43.11,43.12,93213.0,38.3067,38.3156,38.3067,38.3156,93213.0
2020-10-08 13:50:00,43.12,43.14,43.11,43.12,158109.0,38.3156,38.3334,38.3067,38.3156,158109.0
2020-10-08 14:00:00,43.13,43.17,43.12,43.17,129747.0,38.3245,38.36,38.3156,38.36,129747.0
2020-10-08 14:10:00,43.17,43.18,43.16,43.17,199299.0,38.36,38.3689,38.3511,38.36,199299.0
2020-10-08 14:20:00,43.17,43.19,43.16,43.16,113382.0,38.36,38.3778,38.3511,38.3511,113382.0
2020-10-08 14:30:00,43.16,43.18,43.15,43.17,231871.0,38.3511,38.3689,38.3423,38.36,231871.0
2020-10-08 14:40:00,43.16,43.17,43.14,43.16,156474.0,38.3511,38.36,38.3334,38.3511,156474.0
2020-10-08 14:50:00,43.16,43.16,43.11,43.12,309087.0,38.3511,38.3511,38.3067,38.3156,309087.0
2020-10-08 15:00:00,43.12,43.15,43.09,43.15,215112.0,38.3156,38.3423,38.2889,38.3423,215112.0
2020-10-08 15:10:00,43.15,43.17,43.14,43.16,101021.0,38.3423,38.36,38.3334,38.3511,101021.0
2020-10-08 15:20:00,43.16,43.17,43.14,43.15,184846.0,38.3511,38.36,38.3334,38.3423,184846.0
2020-10-08 15:30:00,43.15,43.16,43.13,43.16,239844.0,38.3423,38.3511,38.3245,38.3511,239844.0
2020-10-08 15:40:00,43.16,43.17,43.14,43.15,207561.0,38.3511,38.36,38.3334,38.3423,207561.0
2020-10-08 15:50:00,43.15,43.18,43.14,43.15,1469153.0,38.3423,38.3689,38.3334,38.3423,1469153.0
2020-10-09 09:30:00,42.97,43.07,42.97,43.02,1190960.0,38.1823,38.2712,38.1823,38.2267,1190960.0
2020-10-09 09:40:00,43.02,43.04,42.98,43.04,369088.0,38.2267,38.2445,38.1912,38.2445,369088.0
2020-10-09 09:50:00,43.04,43.09,43.03,43.08,455548.0,38.2445,38.2889,38.2356,38.2801,455548.0
2020-10-09 10:00:00,43.08,43.12,43.06,43.11,597769.0,38.2801,38.3156,38.2623,38.3067,597769.0
2020-10-09 10:10:00,43.11,43.14,43.09,43.13,113873.0,38.3067,38.3334,38.2889,38.3245,113873.0
2020-10-09 10:20:00,43.13,43.16,43.11,43.15,248171.0,38.3245,38.3511,38.3067,38.3423,248171.0
2020-10-09 10:30:00,43.15,43.22,43.15,43.21,256408.0,38.3423,38.4045,38.3423,38.3956,256408.0
2020-10-09 10:40:00,43.21,43.24,43.2,43.22,76812.0,38.3956,38.4222,38.3867,38.4045,76812.0
2020-10-09 10:50:00,43.21,43.22,43.18,43.21,127882.0,38.3956,38.4045,38.3689,38.3956,127882.0
2020-10-09 11:00:00,43.22,43.27,43.21,43.26,96931.0,38.4045,38.4489,38.3956,38.44,96931.0
2020-10-09 11:10:00,43.26,43.29,43.26,43.29,140330.0,38.44,38.4667,38.44,38.4667,140330.0
2020-10-09 11:20:00,43.29,43.29,43.25,43.29,290701.0,38.4667,38.4667,38.4311,38.4667,290701.0
2020-10-09 11:30:00,43.29,43.32,43.27,43.32,334501.0,38.4667,38.4933,38.4489,38.4933,334501.0
2020-10-09 11:40:00,43.31,43.33,43.28,43.33,440544.0,38.4844,38.5022,38.4578,38.5022,440544.0
2020-10-09 11:50:00,43.33,43.34,43.29,43.34,438252.0,38.5022,38.5111,38.4667,38.5111,438252.0
2020-10-09 12:00:00,43.34,43.34,43.3,43.3,189544.0,38.5111,38.5111,38.4755,38.4755,189544.0
2020-10-09 12:10:00,43.3,43.32,43.29,43.31,38491.0,38.4755,38.4933,38.4667,38.4844,38491.0
2020-10-09 12:20:00,43.31,43.33,43.28,43.3,337279.0,38.4844,38.5022,38.4578,38.4755,337279.0
2020-10-09 12:30:00,43.29,43.3,43.27,43.28,47201.0,38.4667,38.4755,38.4489,38.4578,47201.0
2020-10-09 12:40:00,43.27,43.31,43.27,43.3,510584.0,38.4489,38.4844,38.4489,38.4755,510584.0
2020-10-09 12:50:00,43.3,43.33,43.29,43.33,57275.0,38.4755,38.5022,38.4667,38.5022,57275.0
2020-10-09 13:00:00,43.33,43.34,43.32,43.34,66213.0,38.5022,38.5111,38.4933,38.5111,66213.0
2020-10-09 13:10:00,43.34,43.34,43.32,43.34,169427.0,38.5111,38.5111,38.4933,38.5111,169427.0
2020-10-09 13:20:00,43.34,43.34,43.31,43.32,76752.0,38.5111,38.5111,38.4844,38.4933,76752.0
2020-10-09 13:30:00,43.31,43.32,43.29,43.3,177517.0,38.4844,38.4933,38.4667,38.4755,177517.0
2020-10-09 13:40:00,43.3,43.32,43.3,43.32,72767.0,38.4755,38.4933,38.4755,38.4933,72767.0
2020-10-09 13:50:00,43.31,43.32,43.3,43.3,66169.0,38.4844,38.4933,38.4755,38.4755,66169.0
2020-10-09 14:00:00,43.3,43.31,43.29,43.3,141373.0,38.4755,38.4844,38.4667,38.4755,141373.0
2020-10-09 14:10:00,43.3,43.31,43.29,43.3,132686.0,38.4755,38.4844,38.4667,38.4755,132686.0
2020-10-09 14:20:00,43.3,43.31,43.29,43.3,76735.0,38.4755,38.4844,38.4667,38.4755,76735.0
2020-10-09 14:30:00,43.29,43.3,43.25,43.27,265209.0,38.4667,38.4755,38.4311,38.4489,265209.0
2020-10-09 14:40:00,43.27,43.3,43.25,43.27,256374.0,38.4489,38.4755,38.4311,38.4489,256374.0
2020-10-09 14:50:00,43.27,43.28,43.25,43.27,320419.0,38.4489,38.4578,38.4311,38.4489,320419.0
2020-10-09 15:00:00,43.27,43.28,43.25,43.27,60001.0,38.4489,38.4578,38.4311,38.4489,60001.0
2020-10-09 15:10:00,43.27,43.27,43.25,43.26,201985.0,38.4489,38.4489,38.4311,38.44,201985.0
2020-10-09 15:20:00,43.26,43.28,43.25,43.26,195575.0,38.44,38.4578,38.4311,38.44,195575.0
2020-10-09 15:30:00,43.26,43.27,43.24,43.26,174149.0,38.44,38.4489,38.4222,38.44,174149.0
2020-10-09 15:40:00,43.26,43.27,43.24,43.25,470616.0,38.44,38.4489,38.4222,38.4311,470616.0
2020-10-09 15:50:00,43.25,43.27,43.23,43.25,1289832.0,38.4311,38.4489,38.4133,38.4311,1289832.0
2020-10-12 09:30:00,44.26,44.26,44.14,44.21,1598295.0,39.3286,39.3286,39.2219,39.2841,1598295.0
2020-10-12 09:40:00,44.21,44.22,44.17,44.21,664474.0,39.2841,39.293,39.2486,39.2841,664474.0
2020-10-12 09:50:00,44.21,44.23,44.15,44.23,575784.0,39.2841,39.3019,39.2308,39.3019,575784.0
2020-10-12 10:00:00,44.23,44.25,44.21,44.24,741138.0,39.3019,39.3197,39.2841,39.3108,741138.0
2020-10-12 10:10:00,44.24,44.25,44.21,44.25,411743.0,39.3108,39.3197,39.2841,39.3197,411743.0
2020-10-12 10:20:00,44.25,44.26,44.23,44.26,246172.0,39.3197,39.3286,39.3019,39.3286,246172.0
2020-10-12 10:30:00,44.26,44.27,44.23,44.26,231117.0,39.3286,39.3375,39.3019,39.3286,231117.0
2020-10-12 10:40:00,44.26,44.3,44.25,44.3,319965.0,39.3286,39.3641,39.3197,39.3641,319965.0
2020-10-12 10:50:00,44.3,44.34,44.29,44.34,404202.0,39.3641,39.3997,39.3552,39.3997,404202.0
2020-10-12 11:00:00,44.34,44.43,44.33,44.43,697413.0,39.3997,39.4796,39.3908,39.4796,697413.0
2020-10-12 11:10:00,44.43,44.43,44.36,44.37,402343.0,39.4796,39.4796,39.4174,39.4263,402343.0
2020-10-12 11:20:00,44.37,44.4,44.36,44.38,351137.0,39.4263,39.453,39.4174,39.4352,351137.0
2020-10-12 11:30:00,44.39,44.39,44.29,44.3,484026.0,39.4441,39.4441,39.3552,39.3641,484026.0
2020-10-12 11:40:00,44.3,44.34,44.29,44.29,262888.0,39.3641,39.3997,39.3552,39.3552,262888.0
2020-10-12 11:50:00,44.3,44.33,44.3,44.32,226066.0,39.3641,39.3908,39.3641,39.3819,226066.0
2020-10-12 12:00:00,44.31,44.35,44.31,44.34,123434.0,39.373,39.4085,39.373,39.3997,123434.0
2020-10-12 12:10:00,44.34,44.38,44.34,44.36,398775.0,39.3997,39.4352,39.3997,39.4174,398775.0
2020-10-12 12:20:00,44.36,44.42,44.35,44.41,262031.0,39.4174,39.4707,39.4085,39.4619,262031.0
2020-10-12 12:30:00,44.41,44.42,44.39,44.4,169221.0,39.4619,39.4707,39.4441,39.453,169221.0
2020-10-12 12:40:00,44.4,44.42,44.39,44.41,114048.0,39.453,39.4707,39.4441,39.4619,114048.0
2020-10-12 12:50:00,44.41,44.43,44.38,44.4,323014.0,39.4619,39.4796,39.4352,39.453,323014.0
2020-10-12 13:00:00,44.4,44.4,44.36,44.37,599327.0,39.453,39.453,39.4174,39.4263,599327.0
2020-10-12 13:10:00,44.37,44.4,44.36,44.39,251890.0,39.4263,39.453,39.4174,39.4441,251890.0
2020-10-12 13:20:00,44.39,44.42,44.38,44.41,84361.0,39.4441,39.4707,39.4352,39.4619,84361.0
2020-10-12 13:30:00,44.41,44.44,44.39,44.4,141088.0,39.4619,39.4885,39.4441,39.453,141088.0
2020-10-12 13:40:00,44.4,44.4,44.35,44.36,119998.0,39.453,39.453,39.4085,39.4174,119998.0
2020-10-12 13:50:00,44.36,44.39,44.35,44.39,158917.0,39.4174,39.4441,39.4085,39.4441,158917.0
2020-10-12 14:00:00,44.39,44.41,44.38,44.41,127331.0,39.4441,39.4619,39.4352,39.4619,127331.0
2020-10-12 14:10:00,44.41,44.41,44.39,44.41,71514.0,39.4619,39.4619,39.4441,39.4619,71514.0
2020-10-12 14:20:00,44.41,44.42,44.39,44.42,187508.0,39.4619,39.4707,39.4441,39.4707,187508.0
2020-10-12 14:30:00,44.42,44.42,44.37,44.38,235352.0,39.4707,39.4707,39.4263,39.4352,235352.0
2020-10-12 14:40:00,44.39,44.4,44.36,44.37,281315.0,39.4441,39.453,39.4174,39.4263,281315.0
2020-10-12 14:50:00,44.37,44.39,44.36,44.37,568522.0,39.4263,39.4441,39.4174,39.4263,568522.0
2020-10-12 15:00:00,44.37,44.37,44.34,44.34,217280.0,39.4263,39.4263,39.3997,39.3997,217280.0
2020-10-12 15:10:00,44.34,44.35,44.3,44.32,246792.0,39.3997,39.4085,39.3641,39.3819,246792.0
2020-10-12 15:20:00,44.32,44.35,44.31,44.35,242011.0,39.3819,39.4085,39.373,39.4085,242011.0
2020-10-12 15:30:00,44.35,44.35,44.32,44.33,157159.0,39.4085,39.4085,39.3819,39.3908,157159.0
2020-10-12 15:40:00,44.32,44.34,44.31,44.33,457251.0,39.3819,39.3997,39.373,39.3908,457251.0
2020-10-12 15:50:00,44.33,44.42,44.31,44.4,2307513.0,39.3908,39.4707,39.373,39.453,2307513.0
2020-10-13 09:30:00,44.31,44.39,44.24,44.3,514125.0,39.373,39.4441,39.3108,39.3641,514125.0
2020-10-13 09:40:00,44.3,44.31,44.19,44.28,600597.0,39.3641,39.373,39.2664,39.3463,600597.0
2020-10-13 09:50:00,44.27,44.3,44.23,44.28,646017.0,39.3375,39.3641,39.3019,39.3463,646017.0
2020-10-13 10:00:00,44.27,44.28,44.16,44.21,637047.0,39.3375,39.3463,39.2397,39.2841,637047.0
2020-10-13 10:10:00,44.2,44.29,44.16,44.25,648608.0,39.2753,39.3552,39.2397,39.3197,648608.0
2020-10-13 10:20:00,44.25,44.3,44.24,44.28,567326.0,39.3197,39.3641,39.3108,39.3463,567326.0
2020-10-13 10:30:00,44.28,44.3,44.23,44.29,443357.0,39.3463,39.3641,39.3019,39.3552,443357.0
2020-10-13 10:40:00,44.28,44.29,44.23,44.26,256912.0,39.3463,39.3552,39.3019,39.3286,256912.0
2020-10-13 10:50:00,44.26,44.31,44.25,44.29,139512.0,39.3286,39.373,39.3197,39.3552,139512.0
2020-10-13 11:00:00,44.29,44.31,44.26,44.3,67785.0,39.3552,39.373,39.3286,39.3641,67785.0
2020-10-13 11:10:00,44.29,44.33,44.28,44.32,249537.0,39.3552,39.3908,39.3463,39.3819,249537.0
2020-10-13 11:20:00,44.33,44.35,44.29,44.3,251299.0,39.3908,39.4085,39.3552,39.3641,251299.0
2020-10-13 11:30:00,44.3,44.35,44.29,44.33,310399.0,39.3641,39.4085,39.3552,39.3908,310399.0
2020-10-13 11:40:00,44.34,44.35,44.31,44.34,460181.0,39.3997,39.4085,39.373,39.3997,460181.0
2020-10-13 11:50:00,44.33,44.37,44.33,44.35,150229.0,39.3908,39.4263,39.3908,39.4085,150229.0
2020-10-13 12:00:00,44.35,44.37,44.33,44.36,178247.0,39.4085,39.4263,39.3908,39.4174,178247.0
2020-10-13 12:10:00,44.36,44.36,44.32,44.35,179762.0,39.4174,39.4174,39.3819,39.4085,179762.0
2020-10-13 12:20:00,44.34,44.38,44.34,44.38,151696.0,39.3997,39.4352,39.3997,39.4352,151696.0
2020-10-13 12:30:00,44.38,44.39,44.36,44.37,170616.0,39.4352,39.4441,39.4174,39.4263,170616.0
2020-10-13 12:40:00,44.38,44.4,44.36,44.39,232344.0,39.4352,39.453,39.4174,39.4441,232344.0
2020-10-13 12:50:00,44.39,44.41,44.38,44.41,126283.0,39.4441,39.4619,39.4352,39.4619,126283.0
2020-10-13 13:00:00,44.4,44.42,44.3,44.3,305473.0,39.453,39.4707,39.3641,39.3641,305473.0
2020-10-13 13:10:00,44.31,44.38,44.3,44.37,299170.0,39.373,39.4352,39.3641,39.4263,299170.0
2020-10-13 13:20:00,44.37,44.37,44.3,44.35,360528.0,39.4263,39.4263,39.3641,39.4085,360528.0
2020-10-13 13:30:00,44.36,44.39,44.34,44.36,304238.0,39.4174,39.4441,39.3997,39.4174,304238.0
2020-10-13 13:40:00,44.36,44.38,44.3,44.36,334541.0,39.4174,39.4352,39.3641,39.4174,334541.0
2020-10-13 13:50:00,44.36,44.37,44.27,44.3,330435.0,39.4174,39.4263,39.3375,39.3641,330435.0
2020-10-13 14:00:00,44.29,44.33,44.26,44.3,129510.0,39.3552,39.3908,39.3286,39.3641,129510.0
2020-10-13 14:10:00,44.3,44.36,44.29,44.34,121539.0,39.3641,39.4174,39.3552,39.3997,121539.0
2020-10-13 14:20:00,44.34,44.38,44.32,44.34,197561.0,39.3997,39.4352,39.3819,39.3997,197561.0
2020-10-13 14:30:00,44.34,44.36,44.28,44.35,205433.0,39.3997,39.4174,39.3463,39.4085,205433.0
2020-10-13 14:40:00,44.35,44.36,44.3,44.33,147018.0,39.4085,39.4174,39.3641,39.3908,147018.0
2020-10-13 14:50:00,44.33,44.36,44.3,44.34,139418.0,39.3908,39.4174,39.3641,39.3997,139418.0
2020-10-13 15:00:00,44.33,44.4,44.32,44.38,344053.0,39.3908,39.453,39.3819,39.4352,344053.0
2020-10-13 15:10:00,44.38,44.41,44.37,44.41,240708.0,39.4352,39.4619,39.4263,39.4619,240708.0
2020-10-13 15:20:00,44.4,44.43,44.4,44.42,267134.0,39.453,39.4796,39.453,39.4707,267134.0
2020-10-13 15:30:00,44.42,44.43,44.37,44.4,339596.0,39.4707,39.4796,39.4263,39.453,339596.0
2020-10-13 15:40:00,44.4,44.42,44.37,44.38,140827.0,39.453,39.4707,39.4263,39.4352,140827.0
2020-10-13 15:50:00,44.38,44.41,44.34,44.34,1697743.0,39.4352,39.4619,39.3997,39.3997,1697743.0
2020-10-14 09:30:00,44.21,44.21,44.13,44.16,467349.0,39.2841,39.2841,39.2131,39.2397,467349.0
2020-10-14 09:40:00,44.17,44.21,44.16,44.2,427845.0,39.2486,39.2841,39.2397,39.2753,427845.0
2020-10-14 09:50:00,44.19,44.2,44.14,44.16,251761.0,39.2664,39.2753,39.2219,39.2397,251761.0
2020-10-14 10:00:00,44.16,44.17,44.11,44.17,253842.0,39.2397,39.2486,39.1953,39.2486,253842.0
2020-10-14 10:10:00,44.16,44.18,44.14,44.16,214664.0,39.2397,39.2575,39.2219,39.2397,214664.0
2020-10-14 10:20:00,44.16,44.17,44.1,44.11,190752.0,39.2397,39.2486,39.1864,39.1953,190752.0
2020-10-14 10:30:00,44.11,44.15,44.06,44.15,195817.0,39.1953,39.2308,39.1509,39.2308,195817.0
2020-10-14 10:40:00,44.15,44.18,44.14,44.18,65462.0,39.2308,39.2575,39.2219,39.2575,65462.0
2020-10-14 10:50:00,44.18,44.18,44.15,44.16,81348.0,39.2575,39.2575,39.2308,39.2397,81348.0
2020-10-14 11:00:00,44.16,44.19,44.11,44.18,123719.0,39.2397,39.2664,39.1953,39.2575,123719.0
2020-10-14 11:10:00,44.18,44.19,44.14,44.16,113247.0,39.2575,39.2664,39.2219,39.2397,113247.0
2020-10-14 11:20:00,44.16,44.18,44.13,44.14,228927.0,39.2397,39.2575,39.2131,39.2219,228927.0
2020-10-14 11:30:00,44.14,44.14,44.09,44.1,291021.0,39.2219,39.2219,39.1775,39.1864,291021.0
2020-10-14 11:40:00,44.1,44.13,44.05,44.05,304305.0,39.1864,39.2131,39.142,39.142,304305.0
2020-10-14 11:50:00,44.05,44.06,43.99,44.01,303180.0,39.142,39.1509,39.0887,39.1064,303180.0
2020-10-14 12:00:00,44.01,44.03,43.99,44.0,242778.0,39.1064,39.1242,39.0887,39.0975,242778.0
2020-10-14 12:10:00,43.99,44.0,43.92,43.93,158256.0,39.0887,39.0975,39.0265,39.0353,158256.0
2020-10-14 12:20:00,43.93,43.93,43.87,43.91,418679.0,39.0353,39.0353,38.982,39.0176,418679.0
2020-10-14 12:30:00,43.92,43.97,43.91,43.97,145459.0,39.0265,39.0709,39.0176,39.0709,145459.0
2020-10-14 12:40:00,43.97,44.0,43.96,43.99,123624.0,39.0709,39.0975,39.062,39.0887,123624.0
2020-10-14 12:50:00,43.99,44.01,43.96,43.97,96945.0,39.0887,39.1064,39.062,39.0709,96945.0
2020-10-14 13:00:00,43.97,44.01,43.97,44.0,56285.0,39.0709,39.1064,39.0709,39.0975,56285.0
2020-10-14 13:10:00,43.99,44.0,43.97,43.98,40335.0,39.0887,39.0975,39.0709,39.0798,40335.0
2020-10-14 13:20:00,43.98,43.99,43.96,43.98,19535.0,39.0798,39.0887,39.062,39.0798,19535.0
2020-10-14 13:30:00,43.98,43.98,43.94,43.98,74480.0,39.0798,39.0798,39.0442,39.0798,74480.0
2020-10-14 13:40:00,43.97,44.0,43.96,43.99,58108.0,39.0709,39.0975,39.062,39.0887,58108.0
2020-10-14 13:50:00,43.99,44.02,43.98,44.02,38795.0,39.0887,39.1153,39.0798,39.1153,38795.0
2020-10-14 14:00:00,44.02,44.05,44.01,44.04,187978.0,39.1153,39.142,39.1064,39.1331,187978.0
2020-10-14 14:10:00,44.04,44.06,43.98,43.99,244497.0,39.1331,39.1509,39.0798,39.0887,244497.0
2020-10-14 14:20:00,43.99,44.04,43.92,43.93,437697.0,39.0887,39.1331,39.0265,39.0353,437697.0
2020-10-14 14:30:00,43.94,43.96,43.9,43.92,276749.0,39.0442,39.062,39.0087,39.0265,276749.0
2020-10-14 14:40:00,43.92,43.94,43.9,43.92,101777.0,39.0265,39.0442,39.0087,39.0265,101777.0
2020-10-14 14:50:00,43.92,43.95,43.9,43.95,173907.0,39.0265,39.0531,39.0087,39.0531,173907.0
2020-10-14 15:00:00,43.95,43.99,43.94,43.97,155344.0,39.0531,39.0887,39.0442,39.0709,155344.0
2020-10-14 15:10:00,43.97,44.0,43.93,43.94,169627.0,39.0709,39.0975,39.0353,39.0442,169627.0
2020-10-14 15:20:00,43.93,43.95,43.9,43.91,131553.0,39.0353,39.0531,39.0087,39.0176,131553.0
2020-10-14 15:30:00,43.91,43.93,43.88,43.9,174903.0,39.0176,39.0353,38.9909,39.0087,174903.0
2020-10-14 15:40:00,43.9,43.94,43.88,43.9,382344.0,39.0087,39.0442,38.9909,39.0087,382344.0
2020-10-14 15:50:00,43.9,43.91,43.76,43.81,2176087.0,39.0087,39.0176,38.8843,38.9287,2176087.0
2020-10-15 09:30:00,43.28,43.41,43.21,43.36,909471.0,38.4578,38.5733,38.3956,38.5289,909471.0
2020-10-15 09:40:00,43.36,43.42,43.35,43.4,202463.0,38.5289,38.5822,38.52,38.5644,202463.0
2020-10-15 09:50:00,43.4,43.45,43.38,43.42,595228.0,38.5644,38.6088,38.5466,38.5822,595228.0
2020-10-15 10:00:00,43.42,43.42,43.33,43.34,524748.0,38.5822,38.5822,38.5022,38.5111,524748.0
2020-10-15 10:10:00,43.33,43.38,43.32,43.36,354169.0,38.5022,38.5466,38.4933,38.5289,354169.0
2020-10-15 10:20:00,43.36,43.37,43.3,43.3,165645.0,38.5289,38.5377,38.4755,38.4755,165645.0
2020-10-15 10:30:00,43.31,43.33,43.29,43.3,346503.0,38.4844,38.5022,38.4667,38.4755,346503.0
2020-10-15 10:40:00,43.3,43.33,43.26,43.28,289253.0,38.4755,38.5022,38.44,38.4578,289253.0
2020-10-15 10:50:00,43.29,43.36,43.29,43.35,183493.0,38.4667,38.5289,38.4667,38.52,183493.0
2020-10-15 11:00:00,43.35,43.36,43.31,43.31,187127.0,38.52,38.5289,38.4844,38.4844,187127.0
2020-10-15 11:10:00,43.31,43.33,43.28,43.33,218006.0,38.4844,38.5022,38.4578,38.5022,218006.0
2020-10-15 11:20:00,43.32,43.33,43.27,43.27,339145.0,38.4933,38.5022,38.4489,38.4489,339145.0
2020-10-15 11:30:00,43.27,43.31,43.26,43.3,418886.0,38.4489,38.4844,38.44,38.4755,418886.0
2020-10-15 11:40:00,43.3,43.34,43.3,43.3,169047.0,38.4755,38.5111,38.4755,38.4755,169047.0
2020-10-15 11:50:00,43.3,43.32,43.25,43.26,369737.0,38.4755,38.4933,38.4311,38.44,369737.0
2020-10-15 12:00:00,43.25,43.29,43.24,43.26,232211.0,38.4311,38.4667,38.4222,38.44,232211.0
2020-10-15 12:10:00,43.27,43.32,43.26,43.32,195134.0,38.4489,38.4933,38.44,38.4933,195134.0
2020-10-15 12:20:00,43.32,43.35,43.3,43.33,211424.0,38.4933,38.52,38.4755,38.5022,211424.0
2020-10-15 12:30:00,43.33,43.36,43.31,43.36,118809.0,38.5022,38.5289,38.4844,38.5289,118809.0
2020-10-15 12:40:00,43.36,43.38,43.33,43.35,138306.0,38.5289,38.5466,38.5022,38.52,138306.0
2020-10-15 12:50:00,43.35,43.39,43.34,43.38,121120.0,38.52,38.5555,38.5111,38.5466,121120.0
2020-10-15 13:00:00,43.38,43.39,43.36,43.37,57411.0,38.5466,38.5555,38.5289,38.5377,57411.0
2020-10-15 13:10:00,43.36,43.4,43.36,43.37,42367.0,38.5289,38.5644,38.5289,38.5377,42367.0
2020-10-15 13:20:00,43.37,43.4,43.37,43.4,38257.0,38.5377,38.5644,38.5377,38.5644,38257.0
2020-10-15 13:30:00,43.4,43.42,43.39,43.41,78350.0,38.5644,38.5822,38.5555,38.5733,78350.0
2020-10-15 13:40:00,43.41,43.43,43.4,43.42,102487.0,38.5733,38.5911,38.5644,38.5822,102487.0
2020-10-15 13:50:00,43.42,43.43,43.4,43.41,56437.0,38.5822,38.5911,38.5644,38.5733,56437.0
2020-10-15 14:00:00,43.4,43.44,43.4,43.44,66737.0,38.5644,38.5999,38.5644,38.5999,66737.0
2020-10-15 14:10:00,43.44,43.45,43.42,43.44,50188.0,38.5999,38.6088,38.5822,38.5999,50188.0
2020-10-15 14:20:00,43.44,43.46,43.43,43.44,301658.0,38.5999,38.6177,38.5911,38.5999,301658.0
2020-10-15 14:30:00,43.44,43.44,43.42,43.43,186721.0,38.5999,38.5999,38.5822,38.5911,186721.0
2020-10-15 14:40:00,43.43,43.43,43.41,43.41,104778.0,38.5911,38.5911,38.5733,38.5733,104778.0
2020-10-15 14:50:00,43.41,43.46,43.41,43.46,77488.0,38.5733,38.6177,38.5733,38.6177,77488.0
2020-10-15 15:00:00,43.46,43.5,43.46,43.49,209184.0,38.6177,38.6533,38.6177,38.6444,209184.0
2020-10-15 15:10:00,43.49,43.51,43.47,43.48,277970.0,38.6444,38.6621,38.6266,38.6355,277970.0
2020-10-15 15:20:00,43.48,43.5,43.45,43.48,576928.0,38.6355,38.6533,38.6088,38.6355,576928.0
2020-10-15 15:30:00,43.48,43.5,43.46,43.5,181389.0,38.6355,38.6533,38.6177,38.6533,181389.0
2020-10-15 15:40:00,43.5,43.52,43.45,43.46,552846.0,38.6533,38.671,38.6088,38.6177,552846.0
2020-10-15 15:50:00,43.46,43.48,43.42,43.45,1562654.0,38.6177,38.6355,38.5822,38.6088,1562654.0
2020-10-16 09:30:00,44.16,44.17,43.96,43.98,773054.0,39.2397,39.2486,39.062,39.0798,773054.0
2020-10-16 09:40:00,43.99,44.04,43.96,44.02,220011.0,39.0887,39.1331,39.062,39.1153,220011.0
2020-10-16 09:50:00,44.02,44.08,44.02,44.05,481164.0,39.1153,39.1686,39.1153,39.142,481164.0
2020-10-16 10:00:00,44.06,44.1,44.05,44.09,277380.0,39.1509,39.1864,39.142,39.1775,277380.0
2020-10-16 10:10:00,44.09,44.13,44.08,44.13,472220.0,39.1775,39.2131,39.1686,39.2131,472220.0
2020-10-16 10:20:00,44.13,44.16,44.13,44.15,341109.0,39.2131,39.2397,39.2131,39.2308,341109.0
2020-10-16 10:30:00,44.15,44.17,44.14,44.16,170254.0,39.2308,39.2486,39.2219,39.2397,170254.0
2020-10-16 10:40:00,44.16,44.16,44.11,44.12,244484.0,39.2397,39.2397,39.1953,39.2042,244484.0
2020-10-16 10:50:00,44.12,44.14,44.11,44.13,292534.0,39.2042,39.2219,39.1953,39.2131,292534.0
2020-10-16 11:00:00,44.13,44.15,44.11,44.13,252885.0,39.2131,39.2308,39.1953,39.2131,252885.0
2020-10-16 11:10:00,44.13,44.14,44.11,44.12,310285.0,39.2131,39.2219,39.1953,39.2042,310285.0
2020-10-16 11:20:00,44.12,44.12,44.06,44.07,1069916.0,39.2042,39.2042,39.1509,39.1597,1069916.0
2020-10-16 11:30:00,44.07,44.13,44.04,44.11,1508870.0,39.1597,39.2131,39.1331,39.1953,1508870.0
2020-10-16 11:40:00,44.1,44.14,44.1,44.14,88090.0,39.1864,39.2219,39.1864,39.2219,88090.0
2020-10-16 11:50:00,44.14,44.16,44.13,44.15,109273.0,39.2219,39.2397,39.2131,39.2308,109273.0
2020-10-16 12:00:00,44.16,44.16,44.09,44.11,131832.0,39.2397,39.2397,39.1775,39.1953,131832.0
2020-10-16 12:10:00,44.11,44.13,44.1,44.13,142361.0,39.1953,39.2131,39.1864,39.2131,142361.0
2020-10-16 12:20:00,44.13,44.15,44.11,44.15,58652.0,39.2131,39.2308,39.1953,39.2308,58652.0
2020-10-16 12:30:00,44.14,44.15,44.1,44.13,172694.0,39.2219,39.2308,39.1864,39.2131,172694.0
2020-10-16 12:40:00,44.13,44.14,44.1,44.13,68998.0,39.2131,39.2219,39.1864,39.2131,68998.0
2020-10-16 12:50:00,44.13,44.15,44.1,44.15,97450.0,39.2131,39.2308,39.1864,39.2308,97450.0
2020-10-16 13:00:00,44.15,44.16,44.14,44.16,44356.0,39.2308,39.2397,39.2219,39.2397,44356.0
2020-10-16 13:10:00,44.16,44.18,44.15,44.17,54686.0,39.2397,39.2575,39.2308,39.2486,54686.0
2020-10-16 13:20:00,44.17,44.18,44.15,44.16,72925.0,39.2486,39.2575,39.2308,39.2397,72925.0
2020-10-16 13:30:00,44.16,44.17,44.15,44.16,71465.0,39.2397,39.2486,39.2308,39.2397,71465.0
2020-10-16 13:40:00,44.16,44.18,44.16,44.18,51036.0,39.2397,39.2575,39.2397,39.2575,51036.0
2020-10-16 13:50:00,44.18,44.19,44.16,44.16,113589.0,39.2575,39.2664,39.2397,39.2397,113589.0
2020-10-16 14:00:00,44.17,44.19,44.14,44.16,141598.0,39.2486,39.2664,39.2219,39.2397,141598.0
2020-10-16 14:10:00,44.16,44.17,44.15,44.16,199564.0,39.2397,39.2486,39.2308,39.2397,199564.0
2020-10-16 14:20:00,44.16,44.19,44.16,44.18,85346.0,39.2397,39.2664,39.2397,39.2575,85346.0
2020-10-16 14:30:00,44.18,44.18,44.16,44.17,87390.0,39.2575,39.2575,39.2397,39.2486,87390.0
2020-10-16 14:40:00,44.17,44.18,44.15,44.16,405296.0,39.2486,39.2575,39.2308,39.2397,405296.0
2020-10-16 14:50:00,44.16,44.17,44.14,44.16,183615.0,39.2397,39.2486,39.2219,39.2397,183615.0
2020-10-16 15:00:00,44.16,44.17,44.11,44.12,560605.0,39.2397,39.2486,39.1953,39.2042,560605.0
2020-10-16 15:10:00,44.12,44.12,44.07,44.09,131803.0,39.2042,39.2042,39.1597,39.1775,131803.0
2020-10-16 15:20:00,44.09,44.1,44.07,44.09,214065.0,39.1775,39.1864,39.1597,39.1775,214065.0
2020-10-16 15:30:00,44.08,44.1,44.05,44.09,198585.0,39.1686,39.1864,39.142,39.1775,198585.0
2020-10-16 15:40:00,44.09,44.1,44.03,44.05,1161696.0,39.1775,39.1864,39.1242,39.142,1161696.0
2020-10-16 15:50:00,44.05,44.11,44.01,44.09,2206440.0,39.142,39.1953,39.1064,39.1775,2206440.0
2020-10-19 09:30:00,44.22,44.33,44.18,44.3,1654354.0,39.293,39.3908,39.2575,39.3641,1654354.0
2020-10-19 09:40:00,44.3,44.35,44.28,44.33,759084.0,39.3641,39.4085,39.3463,39.3908,759084.0
2020-10-19 09:50:00,44.34,44.37,44.31,44.32,246407.0,39.3997,39.4263,39.373,39.3819,246407.0
2020-10-19 10:00:00,44.31,44.32,44.23,44.23,244440.0,39.373,39.3819,39.3019,39.3019,244440.0
2020-10-19 10:10:00,44.23,44.3,44.2,44.29,297749.0,39.3019,39.3641,39.2753,39.3552,297749.0
2020-10-19 10:20:00,44.28,44.32,44.27,44.32,121998.0,39.3463,39.3819,39.3375,39.3819,121998.0
2020-10-19 10:30:00,44.32,44.32,44.21,44.23,179604.0,39.3819,39.3819,39.2841,39.3019,179604.0
2020-10-19 10:40:00,44.24,44.26,44.19,44.24,171428.0,39.3108,39.3286,39.2664,39.3108,171428.0
2020-10-19 10:50:00,44.25,44.29,44.24,44.27,80152.0,39.3197,39.3552,39.3108,39.3375,80152.0
2020-10-19 11:00:00,44.27,44.3,44.27,44.29,48144.0,39.3375,39.3641,39.3375,39.3552,48144.0
2020-10-19 11:10:00,44.29,44.3,44.27,44.28,93612.0,39.3552,39.3641,39.3375,39.3463,93612.0
2020-10-19 11:20:00,44.27,44.28,44.21,44.25,118061.0,39.3375,39.3463,39.2841,39.3197,118061.0
2020-10-19 11:30:00,44.25,44.29,44.22,44.27,284554.0,39.3197,39.3552,39.293,39.3375,284554.0
2020-10-19 11:40:00,44.27,44.27,44.24,44.24,137409.0,39.3375,39.3375,39.3108,39.3108,137409.0
2020-10-19 11:50:00,44.24,44.25,44.24,44.25,209994.0,39.3108,39.3197,39.3108,39.3197,209994.0
2020-10-19 12:00:00,44.25,44.28,44.22,44.25,228575.0,39.3197,39.3463,39.293,39.3197,228575.0
2020-10-19 12:10:00,44.26,44.26,44.23,44.25,52145.0,39.3286,39.3286,39.3019,39.3197,52145.0
2020-10-19 12:20:00,44.24,44.25,44.21,44.21,38565.0,39.3108,39.3197,39.2841,39.2841,38565.0
2020-10-19 12:30:00,44.22,44.22,44.19,44.19,54307.0,39.293,39.293,39.2664,39.2664,54307.0
2020-10-19 12:40:00,44.2,44.22,44.19,44.21,81237.0,39.2753,39.293,39.2664,39.2841,81237.0
2020-10-19 12:50:00,44.22,44.24,44.2,44.21,161271.0,39.293,39.3108,39.2753,39.2841,161271.0
2020-10-19 13:00:00,44.21,44.22,44.14,44.16,741938.0,39.2841,39.293,39.2219,39.2397,741938.0
2020-10-19 13:10:00,44.17,44.2,44.16,44.17,312765.0,39.2486,39.2753,39.2397,39.2486,312765.0
2020-10-19 13:20:00,44.17,44.18,44.16,44.17,68632.0,39.2486,39.2575,39.2397,39.2486,68632.0
2020-10-19 13:30:00,44.17,44.17,44.12,44.13,80813.0,39.2486,39.2486,39.2042,39.2131,80813.0
2020-10-19 13:40:00,44.13,44.15,44.11,44.13,103549.0,39.2131,39.2308,39.1953,39.2131,103549.0
2020-10-19 13:50:00,44.13,44.14,44.11,44.13,74922.0,39.2131,39.2219,39.1953,39.2131,74922.0
2020-10-19 14:00:00,44.13,44.14,44.11,44.12,69658.0,39.2131,39.2219,39.1953,39.2042,69658.0
2020-10-19 14:10:00,44.12,44.15,44.11,44.14,40921.0,39.2042,39.2308,39.1953,39.2219,40921.0
2020-10-19 14:20:00,44.14,44.15,44.12,44.13,77870.0,39.2219,39.2308,39.2042,39.2131,77870.0
2020-10-19 14:30:00,44.13,44.13,44.06,44.08,244919.0,39.2131,39.2131,39.1509,39.1686,244919.0
2020-10-19 14:40:00,44.08,44.09,43.99,44.0,585391.0,39.1686,39.1775,39.0887,39.0975,585391.0
2020-10-19 14:50:00,43.99,44.07,43.98,44.02,424601.0,39.0887,39.1597,39.0798,39.1153,424601.0
2020-10-19 15:00:00,44.02,44.06,44.0,44.05,403294.0,39.1153,39.1509,39.0975,39.142,403294.0
2020-10-19 15:10:00,44.05,44.1,44.03,44.05,79985.0,39.142,39.1864,39.1242,39.142,79985.0
2020-10-19 15:20:00,44.05,44.06,44.01,44.05,108034.0,39.142,39.1509,39.1064,39.142,108034.0
2020-10-19 15:30:00,44.06,44.08,44.04,44.08,165196.0,39.1509,39.1686,39.1331,39.1686,165196.0
2020-10-19 15:40:00,44.08,44.08,44.03,44.05,611770.0,39.1686,39.1686,39.1242,39.142,611770.0
2020-10-19 15:50:00,44.04,44.09,43.99,44.09,1194161.0,39.1331,39.1775,39.0887,39.1775,1194161.0
2020-10-20 09:30:00,44.18,44.24,44.13,44.2,368490.0,39.2575,39.3108,39.2131,39.2753,368490.0
2020-10-20 09:40:00,44.19,44.28,44.18,44.24,314204.0,39.2664,39.3463,39.2575,39.3108,314204.0
2020-10-20 09:50:00,44.25,44.28,44.21,44.27,235752.0,39.3197,39.3463,39.2841,39.3375,235752.0
2020-10-20 10:00:00,44.27,44.31,44.26,44.3,321332.0,39.3375,39.373,39.3286,39.3641,321332.0
2020-10-20 10:10:00,44.31,44.33,44.26,44.27,313704.0,39.373,39.3908,39.3286,39.3375,313704.0
2020-10-20 10:20:00,44.27,44.29,44.22,44.24,230865.0,39.3375,39.3552,39.293,39.3108,230865.0
2020-10-20 10:30:00,44.24,44.29,44.24,44.27,96762.0,39.3108,39.3552,39.3108,39.3375,96762.0
2020-10-20 10:40:00,44.27,44.28,44.21,44.23,78951.0,39.3375,39.3463,39.2841,39.3019,78951.0
2020-10-20 10:50:00,44.23,44.27,44.23,44.23,32460.0,39.3019,39.3375,39.3019,39.3019,32460.0
2020-10-20 11:00:00,44.23,44.23,44.18,44.22,125832.0,39.3019,39.3019,39.2575,39.293,125832.0
2020-10-20 11:10:00,44.21,44.24,44.2,44.23,97533.0,39.2841,39.3108,39.2753,39.3019,97533.0
2020-10-20 11:20:00,44.23,44.23,44.19,44.21,170463.0,39.3019,39.3019,39.2664,39.2841,170463.0
2020-10-20 11:30:00,44.2,44.21,44.16,44.2,186859.0,39.2753,39.2841,39.2397,39.2753,186859.0
2020-10-20 11:40:00,44.21,44.22,44.2,44.21,44392.0,39.2841,39.293,39.2753,39.2841,44392.0
2020-10-20 11:50:00,44.21,44.28,44.2,44.27,709857.0,39.2841,39.3463,39.2753,39.3375,709857.0
2020-10-20 12:00:00,44.27,44.28,44.24,44.24,223212.0,39.3375,39.3463,39.3108,39.3108,223212.0
2020-10-20 12:10:00,44.25,44.26,44.23,44.25,190926.0,39.3197,39.3286,39.3019,39.3197,190926.0
2020-10-20 12:20:00,44.24,44.25,44.21,44.22,42977.0,39.3108,39.3197,39.2841,39.293,42977.0
2020-10-20 12:30:00,44.22,44.28,44.2,44.25,143959.0,39.293,39.3463,39.2753,39.3197,143959.0
2020-10-20 12:40:00,44.26,44.33,44.25,44.29,540496.0,39.3286,39.3908,39.3197,39.3552,540496.0
2020-10-20 12:50:00,44.28,44.29,44.26,44.29,68187.0,39.3463,39.3552,39.3286,39.3552,68187.0
2020-10-20 13:00:00,44.29,44.32,44.28,44.31,57242.0,39.3552,39.3819,39.3463,39.373,57242.0
2020-10-20 13:10:00,44.31,44.35,44.3,44.34,116123.0,39.373,39.4085,39.3641,39.3997,116123.0
2020-10-20 13:20:00,44.34,44.36,44.32,44.35,47330.0,39.3997,39.4174,39.3819,39.4085,47330.0
2020-10-20 13:30:00,44.35,44.39,44.34,44.38,70159.0,39.4085,39.4441,39.3997,39.4352,70159.0
2020-10-20 13:40:00,44.38,44.45,44.37,44.45,838272.0,39.4352,39.4974,39.4263,39.4974,838272.0
2020-10-20 13:50:00,44.45,44.45,44.34,44.37,362565.0,39.4974,39.4974,39.3997,39.4263,362565.0
2020-10-20 14:00:00,44.37,44.4,44.35,44.38,170391.0,39.4263,39.453,39.4085,39.4352,170391.0
2020-10-20 14:10:00,44.37,44.41,44.36,44.39,141724.0,39.4263,39.4619,39.4174,39.4441,141724.0
2020-10-20 14:20:00,44.4,44.41,44.37,44.39,110166.0,39.453,39.4619,39.4263,39.4441,110166.0
2020-10-20 14:30:00,44.38,44.4,44.35,44.37,106214.0,39.4352,39.453,39.4085,39.4263,106214.0
2020-10-20 14:40:00,44.36,44.38,44.34,44.36,250258.0,39.4174,39.4352,39.3997,39.4174,250258.0
2020-10-20 14:50:00,44.36,44.36,44.3,44.31,266684.0,39.4174,39.4174,39.3641,39.373,266684.0
2020-10-20 15:00:00,44.31,44.36,44.29,44.3,493511.0,39.373,39.4174,39.3552,39.3641,493511.0
2020-10-20 15:10:00,44.3,44.33,44.26,44.32,907050.0,39.3641,39.3908,39.3286,39.3819,907050.0
2020-10-20 15:20:00,44.32,44.33,44.29,44.33,164471.0,39.3819,39.3908,39.3552,39.3908,164471.0
2020-10-20 15:30:00,44.32,44.33,44.27,44.29,157577.0,39.3819,39.3908,39.3375,39.3552,157577.0
2020-10-20 15:40:00,44.29,44.36,44.28,44.36,531306.0,39.3552,39.4174,39.3463,39.4174,531306.0
2020-10-20 15:50:00,44.36,44.36,44.27,44.28,1070729.0,39.4174,39.4174,39.3375,39.3463,1070729.0
2020-10-21 09:30:00,44.75,44.81,44.69,44.8,760463.0,39.764,39.8173,39.7107,39.8084,760463.0
2020-10-21 09:40:00,44.8,44.84,44.78,44.83,883626.0,39.8084,39.844,39.7906,39.8351,883626.0
2020-10-21 09:50:00,44.83,44.94,44.82,44.91,537078.0,39.8351,39.9328,39.8262,39.9062,537078.0
2020-10-21 10:00:00,44.92,44.94,44.88,44.91,298529.0,39.915,39.9328,39.8795,39.9062,298529.0
2020-10-21 10:10:00,44.91,44.92,44.86,44.91,403609.0,39.9062,39.915,39.8617,39.9062,403609.0
2020-10-21 10:20:00,44.91,44.96,44.91,44.94,314464.0,39.9062,39.9506,39.9062,39.9328,314464.0
2020-10-21 10:30:00,44.95,44.96,44.9,44.93,186865.0,39.9417,39.9506,39.8973,39.9239,186865.0
2020-10-21 10:40:00,44.93,44.94,44.87,44.87,237523.0,39.9239,39.9328,39.8706,39.8706,237523.0
2020-10-21 10:50:00,44.88,44.89,44.85,44.86,419307.0,39.8795,39.8884,39.8528,39.8617,419307.0
2020-10-21 11:00:00,44.86,44.87,44.82,44.83,196458.0,39.8617,39.8706,39.8262,39.8351,196458.0
2020-10-21 11:10:00,44.83,44.83,44.73,44.77,351827.0,39.8351,39.8351,39.7462,39.7818,351827.0
2020-10-21 11:20:00,44.77,44.82,44.75,44.82,476788.0,39.7818,39.8262,39.764,39.8262,476788.0
2020-10-21 11:30:00,44.82,44.85,44.8,44.84,298050.0,39.8262,39.8528,39.8084,39.844,298050.0
2020-10-21 11:40:00,44.84,44.85,44.81,44.83,130405.0,39.844,39.8528,39.8173,39.8351,130405.0
2020-10-21 11:50:00,44.83,44.84,44.78,44.81,484727.0,39.8351,39.844,39.7906,39.8173,484727.0
2020-10-21 12:00:00,44.82,44.85,44.78,44.83,142243.0,39.8262,39.8528,39.7906,39.8351,142243.0
2020-10-21 12:10:00,44.84,44.84,44.76,44.77,670361.0,39.844,39.844,39.7729,39.7818,670361.0
2020-10-21 12:20:00,44.77,44.88,44.76,44.78,441033.0,39.7818,39.8795,39.7729,39.7906,441033.0
2020-10-21 12:30:00,44.79,44.81,44.73,44.73,611467.0,39.7995,39.8173,39.7462,39.7462,611467.0
2020-10-21 12:40:00,44.73,44.74,44.7,44.71,728630.0,39.7462,39.7551,39.7196,39.7284,728630.0
2020-10-21 12:50:00,44.71,44.72,44.68,44.69,439211.0,39.7284,39.7373,39.7018,39.7107,439211.0
2020-10-21 13:00:00,44.69,44.72,44.67,44.68,407773.0,39.7107,39.7373,39.6929,39.7018,407773.0
2020-10-21 13:10:00,44.68,44.71,44.67,44.71,133419.0,39.7018,39.7284,39.6929,39.7284,133419.0
2020-10-21 13:20:00,44.71,44.72,44.7,44.71,52013.0,39.7284,39.7373,39.7196,39.7284,52013.0
2020-10-21 13:30:00,44.71,44.72,44.68,44.69,81276.0,39.7284,39.7373,39.7018,39.7107,81276.0
2020-10-21 13:40:00,44.69,44.7,44.67,44.7,177013.0,39.7107,39.7196,39.6929,39.7196,177013.0
2020-10-21 13:50:00,44.7,44.72,44.68,44.69,166289.0,39.7196,39.7373,39.7018,39.7107,166289.0
2020-10-21 14:00:00,44.69,44.71,44.68,44.71,261661.0,39.7107,39.7284,39.7018,39.7284,261661.0
2020-10-21 14:10:00,44.71,44.73,44.68,44.7,119418.0,39.7284,39.7462,39.7018,39.7196,119418.0
2020-10-21 14:20:00,44.7,44.75,44.68,44.73,77317.0,39.7196,39.764,39.7018,39.7462,77317.0
2020-10-21 14:30:00,44.73,44.75,44.72,44.72,82192.0,39.7462,39.764,39.7373,39.7373,82192.0
2020-10-21 14:40:00,44.72,44.75,44.72,44.73,118649.0,39.7373,39.764,39.7373,39.7462,118649.0
2020-10-21 14:50:00,44.72,44.74,44.7,44.73,224957.0,39.7373,39.7551,39.7196,39.7462,224957.0
2020-10-21 15:00:00,44.73,44.74,44.68,44.72,77408.0,39.7462,39.7551,39.7018,39.7373,77408.0
2020-10-21 15:10:00,44.72,44.74,44.7,44.73,313428.0,39.7373,39.7551,39.7196,39.7462,313428.0
2020-10-21 15:20:00,44.73,44.76,44.72,44.74,128525.0,39.7462,39.7729,39.7373,39.7551,128525.0
2020-10-21 15:30:00,44.74,44.76,44.73,44.73,236392.0,39.7551,39.7729,39.7462,39.7462,236392.0
2020-10-21 15:40:00,44.74,44.74,44.67,44.67,314709.0,39.7551,39.7551,39.6929,39.6929,314709.0
2020-10-21 15:50:00,44.67,44.69,44.62,44.66,1085085.0,39.6929,39.7107,39.6485,39.684,1085085.0
2020-10-22 09:30:00,45.09,45.12,45.02,45.03,901656.0,40.0661,40.0928,40.0039,40.0128,901656.0
2020-10-22 09:40:00,45.03,45.08,45.0,45.07,692369.0,40.0128,40.0572,39.9861,40.0483,692369.0
2020-10-22 09:50:00,45.07,45.1,45.03,45.05,336621.0,40.0483,40.075,40.0128,40.0306,336621.0
2020-10-22 10:00:00,45.04,45.05,44.94,44.94,332442.0,40.0217,40.0306,39.9328,39.9328,332442.0
2020-10-22 10:10:00,44.94,44.99,44.93,44.96,106097.0,39.9328,39.9772,39.9239,39.9506,106097.0
2020-10-22 10:20:00,44.96,44.96,44.88,44.92,173952.0,39.9506,39.9506,39.8795,39.915,173952.0
2020-10-22 10:30:00,44.92,44.92,44.87,44.89,688702.0,39.915,39.915,39.8706,39.8884,688702.0
2020-10-22 10:40:00,44.89,44.89,44.82,44.87,238777.0,39.8884,39.8884,39.8262,39.8706,238777.0
2020-10-22 10:50:00,44.88,44.95,44.86,44.91,337562.0,39.8795,39.9417,39.8617,39.9062,337562.0
2020-10-22 11:00:00,44.9,44.95,44.89,44.9,220274.0,39.8973,39.9417,39.8884,39.8973,220274.0
2020-10-22 11:10:00,44.9,45.0,44.9,44.99,344964.0,39.8973,39.9861,39.8973,39.9772,344964.0
2020-10-22 11:20:00,44.99,45.03,44.98,45.02,72614.0,39.9772,40.0128,39.9684,40.0039,72614.0
2020-10-22 11:30:00,45.01,45.02,44.97,44.98,262125.0,39.995,40.0039,39.9595,39.9684,262125.0
2020-10-22 11:40:00,44.98,45.02,44.97,45.0,43619.0,39.9684,40.0039,39.9595,39.9861,43619.0
2020-10-22 11:50:00,45.01,45.02,44.96,44.97,37302.0,39.995,40.0039,39.9506,39.9595,37302.0
2020-10-22 12:00:00,44.97,44.99,44.95,44.98,38115.0,39.9595,39.9772,39.9417,39.9684,38115.0
2020-10-22 12:10:00,44.98,44.99,44.96,44.97,16186.0,39.9684,39.9772,39.9506,39.9595,16186.0
2020-10-22 12:20:00,44.96,44.98,44.94,44.97,541527.0,39.9506,39.9684,39.9328,39.9595,541527.0
2020-10-22 12:30:00,44.97,44.98,44.94,44.96,40905.0,39.9595,39.9684,39.9328,39.9506,40905.0
2020-10-22 12:40:00,44.96,45.0,44.95,45.0,100460.0,39.9506,39.9861,39.9417,39.9861,100460.0
2020-10-22 12:50:00,44.99,45.04,44.98,45.03,56825.0,39.9772,40.0217,39.9684,40.0128,56825.0
2020-10-22 13:00:00,45.02,45.04,45.0,45.04,80626.0,40.0039,40.0217,39.9861,40.0217,80626.0
2020-10-22 13:10:00,45.04,45.09,45.03,45.04,146689.0,40.0217,40.0661,40.0128,40.0217,146689.0
2020-10-22 13:20:00,45.04,45.06,45.03,45.04,62814.0,40.0217,40.0394,40.0128,40.0217,62814.0
2020-10-22 13:30:00,45.04,45.04,45.02,45.03,41232.0,40.0217,40.0217,40.0039,40.0128,41232.0
2020-10-22 13:40:00,45.03,45.06,45.02,45.04,132393.0,40.0128,40.0394,40.0039,40.0217,132393.0
2020-10-22 13:50:00,45.04,45.07,45.03,45.05,67005.0,40.0217,40.0483,40.0128,40.0306,67005.0
2020-10-22 14:00:00,45.06,45.07,45.05,45.06,73123.0,40.0394,40.0483,40.0306,40.0394,73123.0
2020-10-22 14:10:00,45.06,45.09,45.05,45.08,92132.0,40.0394,40.0661,40.0306,40.0572,92132.0
2020-10-22 14:20:00,45.08,45.09,45.06,45.08,76783.0,40.0572,40.0661,40.0394,40.0572,76783.0
2020-10-22 14:30:00,45.08,45.08,45.05,45.06,47259.0,40.0572,40.0572,40.0306,40.0394,47259.0
2020-10-22 14:40:00,45.06,45.11,45.06,45.09,131675.0,40.0394,40.0839,40.0394,40.0661,131675.0
2020-10-22 14:50:00,45.1,45.12,45.09,45.1,232477.0,40.075,40.0928,40.0661,40.075,232477.0
2020-10-22 15:00:00,45.09,45.11,45.08,45.09,103251.0,40.0661,40.0839,40.0572,40.0661,103251.0
2020-10-22 15:10:00,45.1,45.1,45.06,45.08,140560.0,40.075,40.075,40.0394,40.0572,140560.0
2020-10-22 15:20:00,45.08,45.1,45.07,45.09,255905.0,40.0572,40.075,40.0483,40.0661,255905.0
2020-10-22 15:30:00,45.09,45.11,45.08,45.09,244515.0,40.0661,40.0839,40.0572,40.0661,244515.0
2020-10-22 15:40:00,45.09,45.11,45.07,45.07,314716.0,40.0661,40.0839,40.0483,40.0483,314716.0
2020-10-22 15:50:00,45.08,45.09,44.97,45.0,1708092.0,40.0572,40.0661,39.9595,39.9861,1708092.0
2020-10-23 09:30:00,44.96,44.98,44.83,44.85,1813270.0,39.9506,39.9684,39.8351,39.8528,1813270.0
2020-10-23 09:40:00,44.85,44.87,44.83,44.83,762063.0,39.8528,39.8706,39.8351,39.8351,762063.0
2020-10-23 09:50:00,44.83,44.87,44.82,44.85,229527.0,39.8351,39.8706,39.8262,39.8528,229527.0
2020-10-23 10:00:00,44.84,44.85,44.77,44.84,574269.0,39.844,39.8528,39.7818,39.844,574269.0
2020-10-23 10:10:00,44.84,44.91,44.82,44.9,298132.0,39.844,39.9062,39.8262,39.8973,298132.0
2020-10-23 10:20:00,44.9,44.91,44.87,44.9,436999.0,39.8973,39.9062,39.8706,39.8973,436999.0
2020-10-23 10:30:00,44.89,44.93,44.88,44.93,281543.0,39.8884,39.9239,39.8795,39.9239,281543.0
2020-10-23 10:40:00,44.93,44.94,44.87,44.9,240702.0,39.9239,39.9328,39.8706,39.8973,240702.0
2020-10-23 10:50:00,44.9,44.92,44.88,44.91,192127.0,39.8973,39.915,39.8795,39.9062,192127.0
2020-10-23 11:00:00,44.91,44.92,44.87,44.88,181949.0,39.9062,39.915,39.8706,39.8795,181949.0
2020-10-23 11:10:00,44.88,44.91,44.86,44.88,418970.0,39.8795,39.9062,39.8617,39.8795,418970.0
2020-10-23 11:20:00,44.87,44.88,44.82,44.86,130071.0,39.8706,39.8795,39.8262,39.8617,130071.0
2020-10-23 11:30:00,44.86,44.88,44.84,44.87,162347.0,39.8617,39.8795,39.844,39.8706,162347.0
2020-10-23 11:40:00,44.87,44.92,44.86,44.9,257504.0,39.8706,39.915,39.8617,39.8973,257504.0
2020-10-23 11:50:00,44.9,44.97,44.9,44.97,110609.0,39.8973,39.9595,39.8973,39.9595,110609.0
2020-10-23 12:00:00,44.97,45.03,44.96,45.01,96817.0,39.9595,40.0128,39.9506,39.995,96817.0
2020-10-23 12:10:00,45.01,45.01,44.93,44.96,268893.0,39.995,39.995,39.9239,39.9506,268893.0
2020-10-23 12:20:00,44.96,44.97,44.93,44.95,69179.0,39.9506,39.9595,39.9239,39.9417,69179.0
2020-10-23 12:30:00,44.95,44.96,44.93,44.95,152883.0,39.9417,39.9506,39.9239,39.9417,152883.0
2020-10-23 12:40:00,44.95,44.97,44.94,44.97,68415.0,39.9417,39.9595,39.9328,39.9595,68415.0
2020-10-23 12:50:00,44.97,45.0,44.96,44.97,236912.0,39.9595,39.9861,39.9506,39.9595,236912.0
2020-10-23 13:00:00,44.97,45.02,44.97,45.01,122481.0,39.9595,40.0039,39.9595,39.995,122481.0
2020-10-23 13:10:00,45.01,45.01,44.99,45.0,39294.0,39.995,39.995,39.9772,39.9861,39294.0
2020-10-23 13:20:00,45.0,45.02,44.99,45.0,48275.0,39.9861,40.0039,39.9772,39.9861,48275.0
2020-10-23 13:30:00,45.0,45.01,44.98,44.98,20933.0,39.9861,39.995,39.9684,39.9684,20933.0
2020-10-23 13:40:00,44.99,45.0,44.98,44.99,74071.0,39.9772,39.9861,39.9684,39.9772,74071.0
2020-10-23 13:50:00,44.99,45.0,44.98,44.98,109285.0,39.9772,39.9861,39.9684,39.9684,109285.0
2020-10-23 14:00:00,44.99,45.02,44.98,45.02,50392.0,39.9772,40.0039,39.9684,40.0039,50392.0
2020-10-23 14:10:00,45.02,45.05,45.0,45.04,168138.0,40.0039,40.0306,39.9861,40.0217,168138.0
2020-10-23 14:20:00,45.04,45.06,45.02,45.06,59353.0,40.0217,40.0394,40.0039,40.0394,59353.0
2020-10-23 14:30:00,45.06,45.07,45.03,45.04,56309.0,40.0394,40.0483,40.0128,40.0217,56309.0
2020-10-23 14:40:00,45.05,45.06,45.04,45.06,73783.0,40.0306,40.0394,40.0217,40.0394,73783.0
2020-10-23 14:50:00,45.05,45.06,45.04,45.04,203226.0,40.0306,40.0394,40.0217,40.0217,203226.0
2020-10-23 15:00:00,45.05,45.06,45.04,45.05,56109.0,40.0306,40.0394,40.0217,40.0306,56109.0
2020-10-23 15:10:00,45.06,45.08,45.05,45.07,181180.0,40.0394,40.0572,40.0306,40.0483,181180.0
2020-10-23 15:20:00,45.06,45.08,45.06,45.08,108893.0,40.0394,40.0572,40.0394,40.0572,108893.0
2020-10-23 15:30:00,45.08,45.1,45.06,45.08,191851.0,40.0572,40.075,40.0394,40.0572,191851.0
2020-10-23 15:40:00,45.08,45.1,45.07,45.09,190504.0,40.0572,40.075,40.0483,40.0661,190504.0
2020-10-23 15:50:00,45.1,45.15,45.09,45.15,819126.0,40.075,40.1194,40.0661,40.1194,819126.0
2020-10-26 09:30:00,44.62,44.91,44.61,44.88,1212553.0,39.6485,39.9062,39.6396,39.8795,1212553.0
2020-10-26 09:40:00,44.88,44.94,44.78,44.81,447337.0,39.8795,39.9328,39.7906,39.8173,447337.0
2020-10-26 09:50:00,44.81,44.9,44.81,44.87,258073.0,39.8173,39.8973,39.8173,39.8706,258073.0
2020-10-26 10:00:00,44.87,44.94,44.83,44.85,322963.0,39.8706,39.9328,39.8351,39.8528,322963.0
2020-10-26 10:10:00,44.84,44.97,44.81,44.97,299776.0,39.844,39.9595,39.8173,39.9595,299776.0
2020-10-26 10:20:00,44.97,45.0,44.84,44.85,721109.0,39.9595,39.9861,39.844,39.8528,721109.0
2020-10-26 10:30:00,44.86,44.88,44.82,44.88,589481.0,39.8617,39.8795,39.8262,39.8795,589481.0
2020-10-26 10:40:00,44.88,44.89,44.68,44.71,394162.0,39.8795,39.8884,39.7018,39.7284,394162.0
2020-10-26 10:50:00,44.72,44.72,44.62,44.63,438306.0,39.7373,39.7373,39.6485,39.6574,438306.0
2020-10-26 11:00:00,44.63,44.65,44.55,44.61,716814.0,39.6574,39.6751,39.5863,39.6396,716814.0
2020-10-26 11:10:00,44.62,44.67,44.51,44.53,579743.0,39.6485,39.6929,39.5507,39.5685,579743.0
2020-10-26 11:20:00,44.53,44.65,44.52,44.6,476469.0,39.5685,39.6751,39.5596,39.6307,476469.0
2020-10-26 11:30:00,44.6,44.61,44.52,44.58,525788.0,39.6307,39.6396,39.5596,39.6129,525788.0
2020-10-26 11:40:00,44.57,44.61,44.55,44.59,390553.0,39.604,39.6396,39.5863,39.6218,390553.0
2020-10-26 11:50:00,44.59,44.71,44.58,44.67,580409.0,39.6218,39.7284,39.6129,39.6929,580409.0
2020-10-26 12:00:00,44.67,44.74,44.64,44.73,764830.0,39.6929,39.7551,39.6662,39.7462,764830.0
2020-10-26 12:10:00,44.73,44.78,44.7,44.78,561698.0,39.7462,39.7906,39.7196,39.7906,561698.0
2020-10-26 12:20:00,44.78,44.79,44.71,44.76,490562.0,39.7906,39.7995,39.7284,39.7729,490562.0
2020-10-26 12:30:00,44.75,44.76,44.61,44.63,659467.0,39.764,39.7729,39.6396,39.6574,659467.0
2020-10-26 12:40:00,44.63,44.67,44.57,44.58,307720.0,39.6574,39.6929,39.604,39.6129,307720.0
2020-10-26 12:50:00,44.58,44.61,44.57,44.59,223720.0,39.6129,39.6396,39.604,39.6218,223720.0
2020-10-26 13:00:00,44.59,44.6,44.51,44.52,253892.0,39.6218,39.6307,39.5507,39.5596,253892.0
2020-10-26 13:10:00,44.53,44.54,44.45,44.46,265274.0,39.5685,39.5774,39.4974,39.5063,265274.0
2020-10-26 13:20:00,44.46,44.47,44.39,44.4,268660.0,39.5063,39.5152,39.4441,39.453,268660.0
2020-10-26 13:30:00,44.39,44.41,44.33,44.4,184418.0,39.4441,39.4619,39.3908,39.453,184418.0
2020-10-26 13:40:00,44.41,44.44,44.37,44.44,115564.0,39.4619,39.4885,39.4263,39.4885,115564.0
2020-10-26 13:50:00,44.44,44.5,44.42,44.5,86889.0,39.4885,39.5418,39.4707,39.5418,86889.0
2020-10-26 14:00:00,44.5,44.55,44.46,44.51,306843.0,39.5418,39.5863,39.5063,39.5507,306843.0
2020-10-26 14:10:00,44.51,44.54,44.49,44.51,238018.0,39.5507,39.5774,39.533,39.5507,238018.0
2020-10-26 14:20:00,44.5,44.56,44.47,44.55,250212.0,39.5418,39.5952,39.5152,39.5863,250212.0
2020-10-26 14:30:00,44.55,44.56,44.49,44.5,137724.0,39.5863,39.5952,39.533,39.5418,137724.0
2020-10-26 14:40:00,44.49,44.55,44.43,44.44,444899.0,39.533,39.5863,39.4796,39.4885,444899.0
2020-10-26 14:50:00,44.44,44.51,44.43,44.49,324440.0,39.4885,39.5507,39.4796,39.533,324440.0
2020-10-26 15:00:00,44.5,44.52,44.47,44.51,146694.0,39.5418,39.5596,39.5152,39.5507,146694.0
2020-10-26 15:10:00,44.51,44.58,44.5,44.57,336286.0,39.5507,39.6129,39.5418,39.604,336286.0
2020-10-26 15:20:00,44.57,44.61,44.56,44.61,217171.0,39.604,39.6396,39.5952,39.6396,217171.0
2020-10-26 15:30:00,44.61,44.66,44.58,44.63,528397.0,39.6396,39.684,39.6129,39.6574,528397.0
2020-10-26 15:40:00,44.63,44.65,44.58,44.59,379874.0,39.6574,39.6751,39.6129,39.6218,379874.0
2020-10-26 15:50:00,44.58,44.73,44.58,44.72,1460595.0,39.6129,39.7462,39.6129,39.7373,1460595.0
2020-10-27 09:30:00,44.53,44.56,44.44,44.53,662593.0,39.5685,39.5952,39.4885,39.5685,662593.0
2020-10-27 09:40:00,44.53,44.55,44.48,44.5,224903.0,39.5685,39.5863,39.5241,39.5418,224903.0
2020-10-27 09:50:00,44.5,44.56,44.5,44.53,439140.0,39.5418,39.5952,39.5418,39.5685,439140.0
2020-10-27 10:00:00,44.53,44.54,44.49,44.52,166788.0,39.5685,39.5774,39.533,39.5596,166788.0
2020-10-27 10:10:00,44.52,44.53,44.45,44.47,368334.0,39.5596,39.5685,39.4974,39.5152,368334.0
2020-10-27 10:20:00,44.46,44.47,44.39,44.41,235210.0,39.5063,39.5152,39.4441,39.4619,235210.0
2020-10-27 10:30:00,44.41,44.5,44.4,44.48,397017.0,39.4619,39.5418,39.453,39.5241,397017.0
2020-10-27 10:40:00,44.49,44.57,44.47,44.55,311101.0,39.533,39.604,39.5152,39.5863,311101.0
2020-10-27 10:50:00,44.55,44.57,44.53,44.55,292855.0,39.5863,39.604,39.5685,39.5863,292855.0
2020-10-27 11:00:00,44.55,44.63,44.54,44.63,325486.0,39.5863,39.6574,39.5774,39.6574,325486.0
2020-10-27 11:10:00,44.62,44.64,44.57,44.59,438431.0,39.6485,39.6662,39.604,39.6218,438431.0
2020-10-27 11:20:00,44.59,44.64,44.59,44.61,446973.0,39.6218,39.6662,39.6218,39.6396,446973.0
2020-10-27 11:30:00,44.61,44.7,44.58,44.69,310935.0,39.6396,39.7196,39.6129,39.7107,310935.0
2020-10-27 11:40:00,44.7,44.71,44.66,44.7,514557.0,39.7196,39.7284,39.684,39.7196,514557.0
2020-10-27 11:50:00,44.7,44.74,44.69,44.73,398325.0,39.7196,39.7551,39.7107,39.7462,398325.0
2020-10-27 12:00:00,44.74,44.74,44.7,44.71,319534.0,39.7551,39.7551,39.7196,39.7284,319534.0
2020-10-27 12:10:00,44.71,44.73,44.7,44.73,301189.0,39.7284,39.7462,39.7196,39.7462,301189.0
2020-10-27 12:20:00,44.73,44.76,44.71,44.72,396733.0,39.7462,39.7729,39.7284,39.7373,396733.0
2020-10-27 12:30:00,44.73,44.73,44.69,44.71,384496.0,39.7462,39.7462,39.7107,39.7284,384496.0
2020-10-27 12:40:00,44.71,44.71,44.68,44.71,130895.0,39.7284,39.7284,39.7018,39.7284,130895.0
2020-10-27 12:50:00,44.71,44.73,44.69,44.73,289329.0,39.7284,39.7462,39.7107,39.7462,289329.0
2020-10-27 13:00:00,44.72,44.72,44.7,44.72,152553.0,39.7373,39.7373,39.7196,39.7373,152553.0
2020-10-27 13:10:00,44.72,44.75,44.69,44.72,188876.0,39.7373,39.764,39.7107,39.7373,188876.0
2020-10-27 13:20:00,44.72,44.77,44.71,44.77,113690.0,39.7373,39.7818,39.7284,39.7818,113690.0
2020-10-27 13:30:00,44.76,44.8,44.76,44.79,153367.0,39.7729,39.8084,39.7729,39.7995,153367.0
2020-10-27 13:40:00,44.79,44.81,44.77,44.81,93629.0,39.7995,39.8173,39.7818,39.8173,93629.0
2020-10-27 13:50:00,44.81,44.82,44.78,44.8,99863.0,39.8173,39.8262,39.7906,39.8084,99863.0
2020-10-27 14:00:00,44.79,44.81,44.77,44.78,569238.0,39.7995,39.8173,39.7818,39.7906,569238.0
2020-10-27 14:10:00,44.78,44.79,44.73,44.73,140703.0,39.7906,39.7995,39.7462,39.7462,140703.0
2020-10-27 14:20:00,44.73,44.76,44.73,44.75,455733.0,39.7462,39.7729,39.7462,39.764,455733.0
2020-10-27 14:30:00,44.75,44.75,44.73,44.73,89294.0,39.764,39.764,39.7462,39.7462,89294.0
2020-10-27 14:40:00,44.73,44.74,44.67,44.71,68438.0,39.7462,39.7551,39.6929,39.7284,68438.0
2020-10-27 14:50:00,44.71,44.74,44.69,44.73,117934.0,39.7284,39.7551,39.7107,39.7462,117934.0
2020-10-27 15:00:00,44.74,44.75,44.69,44.69,171691.0,39.7551,39.764,39.7107,39.7107,171691.0
2020-10-27 15:10:00,44.7,44.71,44.64,44.67,167307.0,39.7196,39.7284,39.6662,39.6929,167307.0
2020-10-27 15:20:00,44.67,44.73,44.67,44.71,84189.0,39.6929,39.7462,39.6929,39.7284,84189.0
2020-10-27 15:30:00,44.71,44.81,44.7,44.8,709125.0,39.7284,39.8173,39.7196,39.8084,709125.0
2020-10-27 15:40:00,44.8,44.83,44.74,44.75,439999.0,39.8084,39.8351,39.7551,39.764,439999.0
2020-10-27 15:50:00,44.74,44.79,44.73,44.79,1005627.0,39.7551,39.7995,39.7462,39.7995,1005627.0
2020-10-28 09:30:00,44.23,44.25,44.1,44.25,1177799.0,39.3019,39.3197,39.1864,39.3197,1177799.0
2020-10-28 09:40:00,44.25,44.28,44.19,44.21,655211.0,39.3197,39.3463,39.2664,39.2841,655211.0
2020-10-28 09:50:00,44.21,44.21,44.1,44.16,164785.0,39.2841,39.2841,39.1864,39.2397,164785.0
2020-10-28 10:00:00,44.16,44.19,44.1,44.1,488923.0,39.2397,39.2664,39.1864,39.1864,488923.0
2020-10-28 10:10:00,44.1,44.12,43.99,44.0,140552.0,39.1864,39.2042,39.0887,39.0975,140552.0
2020-10-28 10:20:00,44.0,44.04,43.93,43.96,458206.0,39.0975,39.1331,39.0353,39.062,458206.0
2020-10-28 10:30:00,43.96,44.05,43.95,44.03,547237.0,39.062,39.142,39.0531,39.1242,547237.0
2020-10-28 10:40:00,44.02,44.06,43.98,43.98,418790.0,39.1153,39.1509,39.0798,39.0798,418790.0
2020-10-28 10:50:00,43.98,44.01,43.94,43.98,310125.0,39.0798,39.1064,39.0442,39.0798,310125.0
2020-10-28 11:00:00,43.98,44.04,43.97,44.02,213161.0,39.0798,39.1331,39.0709,39.1153,213161.0
2020-10-28 11:10:00,44.02,44.1,44.02,44.06,111933.0,39.1153,39.1864,39.1153,39.1509,111933.0
2020-10-28 11:20:00,44.06,44.08,44.0,44.02,90181.0,39.1509,39.1686,39.0975,39.1153,90181.0
2020-10-28 11:30:00,44.01,44.01,43.94,43.97,182604.0,39.1064,39.1064,39.0442,39.0709,182604.0
2020-10-28 11:40:00,43.97,44.04,43.95,44.02,79281.0,39.0709,39.1331,39.0531,39.1153,79281.0
2020-10-28 11:50:00,44.02,44.05,44.0,44.04,232274.0,39.1153,39.142,39.0975,39.1331,232274.0
2020-10-28 12:00:00,44.04,44.13,44.04,44.13,320459.0,39.1331,39.2131,39.1331,39.2131,320459.0
2020-10-28 12:10:00,44.13,44.14,44.07,44.07,165204.0,39.2131,39.2219,39.1597,39.1597,165204.0
2020-10-28 12:20:00,44.07,44.08,44.05,44.06,162444.0,39.1597,39.1686,39.142,39.1509,162444.0
2020-10-28 12:30:00,44.05,44.07,43.99,43.99,188053.0,39.142,39.1597,39.0887,39.0887,188053.0
2020-10-28 12:40:00,43.99,44.0,43.91,43.91,126221.0,39.0887,39.0975,39.0176,39.0176,126221.0
2020-10-28 12:50:00,43.91,43.94,43.89,43.91,162023.0,39.0176,39.0442,38.9998,39.0176,162023.0
2020-10-28 13:00:00,43.9,43.91,43.87,43.88,318174.0,39.0087,39.0176,38.982,38.9909,318174.0
2020-10-28 13:10:00,43.88,43.88,43.82,43.84,116982.0,38.9909,38.9909,38.9376,38.9554,116982.0
2020-10-28 13:20:00,43.84,43.9,43.81,43.9,189497.0,38.9554,39.0087,38.9287,39.0087,189497.0
2020-10-28 13:30:00,43.9,43.93,43.89,43.92,69757.0,39.0087,39.0353,38.9998,39.0265,69757.0
2020-10-28 13:40:00,43.93,43.93,43.88,43.9,172384.0,39.0353,39.0353,38.9909,39.0087,172384.0
2020-10-28 13:50:00,43.9,43.95,43.88,43.95,240663.0,39.0087,39.0531,38.9909,39.0531,240663.0
2020-10-28 14:00:00,43.95,43.95,43.9,43.93,125414.0,39.0531,39.0531,39.0087,39.0353,125414.0
2020-10-28 14:10:00,43.92,43.93,43.86,43.88,129860.0,39.0265,39.0353,38.9731,38.9909,129860.0
2020-10-28 14:20:00,43.88,43.99,43.87,43.98,187050.0,38.9909,39.0887,38.982,39.0798,187050.0
2020-10-28 14:30:00,43.98,44.01,43.9,43.91,200578.0,39.0798,39.1064,39.0087,39.0176,200578.0
2020-10-28 14:40:00,43.91,43.96,43.9,43.95,238642.0,39.0176,39.062,39.0087,39.0531,238642.0
2020-10-28 14:50:00,43.95,44.04,43.93,44.02,309778.0,39.0531,39.1331,39.0353,39.1153,309778.0
2020-10-28 15:00:00,44.03,44.05,44.0,44.0,89611.0,39.1242,39.142,39.0975,39.0975,89611.0
2020-10-28 15:10:00,44.01,44.03,43.97,43.99,91125.0,39.1064,39.1242,39.0709,39.0887,91125.0
2020-10-28 15:20:00,43.98,44.06,43.97,44.03,231307.0,39.0798,39.1509,39.0709,39.1242,231307.0
2020-10-28 15:30:00,44.04,44.06,43.96,43.96,353389.0,39.1331,39.1509,39.062,39.062,353389.0
2020-10-28 15:40:00,43.96,44.0,43.96,43.98,812186.0,39.062,39.0975,39.062,39.0798,812186.0
2020-10-28 15:50:00,43.97,43.99,43.86,43.88,1806606.0,39.0709,39.0887,38.9731,38.9909,1806606.0
2020-10-29 09:30:00,44.5,44.52,44.35,44.37,610549.0,39.5418,39.5596,39.4085,39.4263,610549.0
2020-10-29 09:40:00,44.37,44.44,44.34,44.4,516147.0,39.4263,39.4885,39.3997,39.453,516147.0
2020-10-29 09:50:00,44.4,44.56,44.4,44.52,542300.0,39.453,39.5952,39.453,39.5596,542300.0
2020-10-29 10:00:00,44.52,44.59,44.5,44.57,393263.0,39.5596,39.6218,39.5418,39.604,393263.0
2020-10-29 10:10:00,44.57,44.59,44.5,44.58,140667.0,39.604,39.6218,39.5418,39.6129,140667.0
2020-10-29 10:20:00,44.58,44.61,44.55,44.61,118810.0,39.6129,39.6396,39.5863,39.6396,118810.0
2020-10-29 10:30:00,44.61,44.67,44.59,44.66,426678.0,39.6396,39.6929,39.6218,39.684,426678.0
2020-10-29 10:40:00,44.66,44.66,44.59,44.61,128054.0,39.684,39.684,39.6218,39.6396,128054.0
2020-10-29 10:50:00,44.61,44.61,44.56,44.58,83113.0,39.6396,39.6396,39.5952,39.6129,83113.0
2020-10-29 11:00:00,44.58,44.59,44.52,44.54,156911.0,39.6129,39.6218,39.5596,39.5774,156911.0
2020-10-29 11:10:00,44.54,44.6,44.53,44.59,162666.0,39.5774,39.6307,39.5685,39.6218,162666.0
2020-10-29 11:20:00,44.58,44.6,44.57,44.57,189610.0,39.6129,39.6307,39.604,39.604,189610.0
2020-10-29 11:30:00,44.57,44.58,44.52,44.55,353410.0,39.604,39.6129,39.5596,39.5863,353410.0
2020-10-29 11:40:00,44.55,44.56,44.49,44.49,166878.0,39.5863,39.5952,39.533,39.533,166878.0
2020-10-29 11:50:00,44.49,44.52,44.46,44.48,116475.0,39.533,39.5596,39.5063,39.5241,116475.0
2020-10-29 12:00:00,44.48,44.5,44.46,44.49,84012.0,39.5241,39.5418,39.5063,39.533,84012.0
2020-10-29 12:10:00,44.49,44.52,44.48,44.52,112521.0,39.533,39.5596,39.5241,39.5596,112521.0
2020-10-29 12:20:00,44.52,44.52,44.48,44.48,102758.0,39.5596,39.5596,39.5241,39.5241,102758.0
2020-10-29 12:30:00,44.48,44.53,44.47,44.52,120175.0,39.5241,39.5685,39.5152,39.5596,120175.0
2020-10-29 12:40:00,44.52,44.52,44.5,44.52,121074.0,39.5596,39.5596,39.5418,39.5596,121074.0
2020-10-29 12:50:00,44.52,44.53,44.49,44.5,98163.0,39.5596,39.5685,39.533,39.5418,98163.0
2020-10-29 13:00:00,44.5,44.51,44.47,44.48,106457.0,39.5418,39.5507,39.5152,39.5241,106457.0
2020-10-29 13:10:00,44.48,44.52,44.47,44.51,70871.0,39.5241,39.5596,39.5152,39.5507,70871.0
2020-10-29 13:20:00,44.52,44.56,44.5,44.56,134982.0,39.5596,39.5952,39.5418,39.5952,134982.0
2020-10-29 13:30:00,44.55,44.6,44.55,44.6,91206.0,39.5863,39.6307,39.5863,39.6307,91206.0
2020-10-29 13:40:00,44.59,44.62,44.59,44.61,98523.0,39.6218,39.6485,39.6218,39.6396,98523.0
2020-10-29 13:50:00,44.6,44.64,44.6,44.63,253306.0,39.6307,39.6662,39.6307,39.6574,253306.0
2020-10-29 14:00:00,44.63,44.65,44.62,44.64,160331.0,39.6574,39.6751,39.6485,39.6662,160331.0
2020-10-29 14:10:00,44.64,44.68,44.63,44.68,209154.0,39.6662,39.7018,39.6574,39.7018,209154.0
2020-10-29 14:20:00,44.68,44.7,44.67,44.7,179347.0,39.7018,39.7196,39.6929,39.7196,179347.0
2020-10-29 14:30:00,44.7,44.72,44.67,44.68,136535.0,39.7196,39.7373,39.6929,39.7018,136535.0
2020-10-29 14:40:00,44.68,44.69,44.64,44.66,248907.0,39.7018,39.7107,39.6662,39.684,248907.0
2020-10-29 14:50:00,44.66,44.67,44.61,44.61,187857.0,39.684,39.6929,39.6396,39.6396,187857.0
2020-10-29 15:00:00,44.62,44.66,44.6,44.61,200768.0,39.6485,39.684,39.6307,39.6396,200768.0
2020-10-29 15:10:00,44.61,44.62,44.53,44.57,288867.0,39.6396,39.6485,39.5685,39.604,288867.0
2020-10-29 15:20:00,44.57,44.65,44.56,44.63,305327.0,39.604,39.6751,39.5952,39.6574,305327.0
2020-10-29 15:30:00,44.63,44.64,44.59,44.59,136256.0,39.6574,39.6662,39.6218,39.6218,136256.0
2020-10-29 15:40:00,44.59,44.62,44.57,44.59,284049.0,39.6218,39.6485,39.604,39.6218,284049.0
2020-10-29 15:50:00,44.59,44.63,44.52,44.53,1525937.0,39.6218,39.6574,39.5596,39.5685,1525937.0
2020-10-30 09:30:00,44.23,44.23,44.08,44.16,610849.0,39.3019,39.3019,39.1686,39.2397,610849.0
2020-10-30 09:40:00,44.16,44.16,44.08,44.11,277507.0,39.2397,39.2397,39.1686,39.1953,277507.0
2020-10-30 09:50:00,44.11,44.22,44.1,44.19,358133.0,39.1953,39.293,39.1864,39.2664,358133.0
2020-10-30 10:00:00,44.18,44.25,44.16,44.23,169111.0,39.2575,39.3197,39.2397,39.3019,169111.0
2020-10-30 10:10:00,44.23,44.25,44.15,44.19,252918.0,39.3019,39.3197,39.2308,39.2664,252918.0
2020-10-30 10:20:00,44.19,44.19,44.11,44.13,262584.0,39.2664,39.2664,39.1953,39.2131,262584.0
2020-10-30 10:30:00,44.13,44.16,44.04,44.08,858602.0,39.2131,39.2397,39.1331,39.1686,858602.0
2020-10-30 10:40:00,44.08,44.08,43.95,43.97,694336.0,39.1686,39.1686,39.0531,39.0709,694336.0
2020-10-30 10:50:00,43.97,44.02,43.92,43.92,382765.0,39.0709,39.1153,39.0265,39.0265,382765.0
2020-10-30 11:00:00,43.92,44.04,43.92,43.97,121363.0,39.0265,39.1331,39.0265,39.0709,121363.0
2020-10-30 11:10:00,43.97,44.04,43.96,43.98,276120.0,39.0709,39.1331,39.062,39.0798,276120.0
2020-10-30 11:20:00,43.97,43.99,43.93,43.94,114849.0,39.0709,39.0887,39.0353,39.0442,114849.0
2020-10-30 11:30:00,43.93,43.95,43.9,43.93,238027.0,39.0353,39.0531,39.0087,39.0353,238027.0
2020-10-30 11:40:00,43.93,43.95,43.89,43.94,156576.0,39.0353,39.0531,38.9998,39.0442,156576.0
2020-10-30 11:50:00,43.94,43.96,43.91,43.93,280344.0,39.0442,39.062,39.0176,39.0353,280344.0
2020-10-30 12:00:00,43.92,44.0,43.91,43.98,255465.0,39.0265,39.0975,39.0176,39.0798,255465.0
2020-10-30 12:10:00,43.98,44.01,43.96,44.01,177490.0,39.0798,39.1064,39.062,39.1064,177490.0
2020-10-30 12:20:00,44.01,44.05,43.99,44.05,289420.0,39.1064,39.142,39.0887,39.142,289420.0
2020-10-30 12:30:00,44.04,44.05,43.98,43.99,156134.0,39.1331,39.142,39.0798,39.0887,156134.0
2020-10-30 12:40:00,44.0,44.0,43.98,43.98,103654.0,39.0975,39.0975,39.0798,39.0798,103654.0
2020-10-30 12:50:00,43.98,43.98,43.94,43.95,202037.0,39.0798,39.0798,39.0442,39.0531,202037.0
2020-10-30 13:00:00,43.95,44.0,43.93,43.95,110639.0,39.0531,39.0975,39.0353,39.0531,110639.0
2020-10-30 13:10:00,43.95,43.96,43.94,43.96,121397.0,39.0531,39.062,39.0442,39.062,121397.0
2020-10-30 13:20:00,43.96,43.98,43.93,43.97,178228.0,39.062,39.0798,39.0353,39.0709,178228.0
2020-10-30 13:30:00,43.97,43.97,43.9,43.93,106857.0,39.0709,39.0709,39.0087,39.0353,106857.0
2020-10-30 13:40:00,43.93,43.96,43.92,43.95,110860.0,39.0353,39.062,39.0265,39.0531,110860.0
2020-10-30 13:50:00,43.96,43.98,43.95,43.97,129083.0,39.062,39.0798,39.0531,39.0709,129083.0
2020-10-30 14:00:00,43.97,44.02,43.94,44.01,129086.0,39.0709,39.1153,39.0442,39.1064,129086.0
2020-10-30 14:10:00,44.01,44.03,43.97,44.01,103623.0,39.1064,39.1242,39.0709,39.1064,103623.0
2020-10-30 14:20:00,44.0,44.02,43.97,44.0,394359.0,39.0975,39.1153,39.0709,39.0975,394359.0
2020-10-30 14:30:00,43.99,44.04,43.98,44.02,137700.0,39.0887,39.1331,39.0798,39.1153,137700.0
2020-10-30 14:40:00,44.02,44.04,43.99,44.04,132138.0,39.1153,39.1331,39.0887,39.1331,132138.0
2020-10-30 14:50:00,44.03,44.05,44.0,44.02,240280.0,39.1242,39.142,39.0975,39.1153,240280.0
2020-10-30 15:00:00,44.01,44.02,43.97,43.98,295945.0,39.1064,39.1153,39.0709,39.0798,295945.0
2020-10-30 15:10:00,43.98,44.03,43.98,44.0,224047.0,39.0798,39.1242,39.0798,39.0975,224047.0
2020-10-30 15:20:00,44.0,44.03,43.96,43.98,330722.0,39.0975,39.1242,39.062,39.0798,330722.0
2020-10-30 15:30:00,43.98,44.0,43.95,43.98,234123.0,39.0798,39.0975,39.0531,39.0798,234123.0
2020-10-30 15:40:00,43.98,44.04,43.96,43.99,733939.0,39.0798,39.1331,39.062,39.0887,733939.0
2020-10-30 15:50:00,44.0,44.13,43.98,44.11,3416047.0,39.0975,39.2131,39.0798,39.1953,3416047.0
2020-11-02 09:30:00,44.89,44.95,44.74,44.82,1095721.0,39.8884,39.9417,39.7551,39.8262,1095721.0
2020-11-02 09:40:00,44.82,44.88,44.81,44.86,348335.0,39.8262,39.8795,39.8173,39.8617,348335.0
2020-11-02 09:50:00,44.85,44.93,44.84,44.9,417103.0,39.8528,39.9239,39.844,39.8973,417103.0
2020-11-02 10:00:00,44.9,44.94,44.83,44.85,321097.0,39.8973,39.9328,39.8351,39.8528,321097.0
2020-11-02 10:10:00,44.85,44.87,44.8,44.84,183440.0,39.8528,39.8706,39.8084,39.844,183440.0
2020-11-02 10:20:00,44.83,44.83,44.78,44.79,178008.0,39.8351,39.8351,39.7906,39.7995,178008.0
2020-11-02 10:30:00,44.79,44.81,44.74,44.76,336929.0,39.7995,39.8173,39.7551,39.7729,336929.0
2020-11-02 10:40:00,44.76,44.78,44.74,44.77,124162.0,39.7729,39.7906,39.7551,39.7818,124162.0
2020-11-02 10:50:00,44.77,44.8,44.75,44.78,64212.0,39.7818,39.8084,39.764,39.7906,64212.0
2020-11-02 11:00:00,44.78,44.81,44.77,44.77,309315.0,39.7906,39.8173,39.7818,39.7818,309315.0
2020-11-02 11:10:00,44.78,44.78,44.74,44.75,515103.0,39.7906,39.7906,39.7551,39.764,515103.0
2020-11-02 11:20:00,44.75,44.81,44.72,44.8,265473.0,39.764,39.8173,39.7373,39.8084,265473.0
2020-11-02 11:30:00,44.81,44.83,44.77,44.78,217583.0,39.8173,39.8351,39.7818,39.7906,217583.0
2020-11-02 11:40:00,44.79,44.81,44.75,44.79,304442.0,39.7995,39.8173,39.764,39.7995,304442.0
2020-11-02 11:50:00,44.78,44.82,44.78,44.79,84270.0,39.7906,39.8262,39.7906,39.7995,84270.0
2020-11-02 12:00:00,44.8,44.8,44.77,44.79,83055.0,39.8084,39.8084,39.7818,39.7995,83055.0
2020-11-02 12:10:00,44.79,44.79,44.74,44.74,56293.0,39.7995,39.7995,39.7551,39.7551,56293.0
2020-11-02 12:20:00,44.74,44.78,44.73,44.78,96859.0,39.7551,39.7906,39.7462,39.7906,96859.0
2020-11-02 12:30:00,44.77,44.77,44.73,44.75,95612.0,39.7818,39.7818,39.7462,39.764,95612.0
2020-11-02 12:40:00,44.75,44.75,44.71,44.72,122948.0,39.764,39.764,39.7284,39.7373,122948.0
2020-11-02 12:50:00,44.72,44.74,44.71,44.73,61480.0,39.7373,39.7551,39.7284,39.7462,61480.0
2020-11-02 13:00:00,44.72,44.72,44.69,44.7,115742.0,39.7373,39.7373,39.7107,39.7196,115742.0
2020-11-02 13:10:00,44.7,44.71,44.67,44.68,133550.0,39.7196,39.7284,39.6929,39.7018,133550.0
2020-11-02 13:20:00,44.69,44.72,44.67,44.72,182933.0,39.7107,39.7373,39.6929,39.7373,182933.0
2020-11-02 13:30:00,44.72,44.75,44.7,44.72,168582.0,39.7373,39.764,39.7196,39.7373,168582.0
2020-11-02 13:40:00,44.72,44.74,44.7,44.71,111328.0,39.7373,39.7551,39.7196,39.7284,111328.0
2020-11-02 13:50:00,44.71,44.71,44.66,44.67,188842.0,39.7284,39.7284,39.684,39.6929,188842.0
2020-11-02 14:00:00,44.67,44.71,44.66,44.69,59004.0,39.6929,39.7284,39.684,39.7107,59004.0
2020-11-02 14:10:00,44.69,44.72,44.68,44.72,74701.0,39.7107,39.7373,39.7018,39.7373,74701.0
2020-11-02 14:20:00,44.72,44.84,44.71,44.84,269009.0,39.7373,39.844,39.7284,39.844,269009.0
2020-11-02 14:30:00,44.83,44.84,44.8,44.82,86904.0,39.8351,39.844,39.8084,39.8262,86904.0
2020-11-02 14:40:00,44.82,44.9,44.81,44.87,547923.0,39.8262,39.8973,39.8173,39.8706,547923.0
2020-11-02 14:50:00,44.87,44.88,44.82,44.84,166650.0,39.8706,39.8795,39.8262,39.844,166650.0
2020-11-02 15:00:00,44.84,44.9,44.84,44.87,130589.0,39.844,39.8973,39.844,39.8706,130589.0
2020-11-02 15:10:00,44.88,44.91,44.86,44.9,122950.0,39.8795,39.9062,39.8617,39.8973,122950.0
2020-11-02 15:20:00,44.9,44.9,44.86,44.86,230095.0,39.8973,39.8973,39.8617,39.8617,230095.0
2020-11-02 15:30:00,44.87,44.92,44.86,44.9,1285202.0,39.8706,39.915,39.8617,39.8973,1285202.0
2020-11-02 15:40:00,44.9,44.91,44.85,44.91,374905.0,39.8973,39.9062,39.8528,39.9062,374905.0
2020-11-02 15:50:00,44.91,45.0,44.89,44.98,2430844.0,39.9062,39.9861,39.8884,39.9684,2430844.0
2020-11-03 09:30:00,45.03,45.03,44.85,44.86,1251493.0,40.0128,40.0128,39.8528,39.8617,1251493.0
2020-11-03 09:40:00,44.85,44.96,44.85,44.96,456849.0,39.8528,39.9506,39.8528,39.9506,456849.0
2020-11-03 09:50:00,44.95,45.08,44.94,44.99,1067838.0,39.9417,40.0572,39.9328,39.9772,1067838.0
2020-11-03 10:00:00,44.99,45.15,44.98,45.14,453910.0,39.9772,40.1194,39.9684,40.1105,453910.0
2020-11-03 10:10:00,45.15,45.2,45.1,45.19,458666.0,40.1194,40.1638,40.075,40.155,458666.0
2020-11-03 10:20:00,45.18,45.23,45.15,45.19,1055970.0,40.1461,40.1905,40.1194,40.155,1055970.0
2020-11-03 10:30:00,45.19,45.24,45.17,45.19,212530.0,40.155,40.1994,40.1372,40.155,212530.0
2020-11-03 10:40:00,45.19,45.23,45.13,45.22,609256.0,40.155,40.1905,40.1016,40.1816,609256.0
2020-11-03 10:50:00,45.23,45.25,45.21,45.22,249496.0,40.1905,40.2083,40.1727,40.1816,249496.0
2020-11-03 11:00:00,45.22,45.23,45.16,45.22,409747.0,40.1816,40.1905,40.1283,40.1816,409747.0
2020-11-03 11:10:00,45.22,45.25,45.19,45.23,145625.0,40.1816,40.2083,40.155,40.1905,145625.0
2020-11-03 11:20:00,45.23,45.25,45.19,45.2,1411249.0,40.1905,40.2083,40.155,40.1638,1411249.0
2020-11-03 11:30:00,45.19,45.22,45.13,45.2,1063137.0,40.155,40.1816,40.1016,40.1638,1063137.0
2020-11-03 11:40:00,45.2,45.2,45.15,45.16,232385.0,40.1638,40.1638,40.1194,40.1283,232385.0
2020-11-03 11:50:00,45.16,45.19,45.14,45.18,178622.0,40.1283,40.155,40.1105,40.1461,178622.0
2020-11-03 12:00:00,45.18,45.19,45.14,45.18,125608.0,40.1461,40.155,40.1105,40.1461,125608.0
2020-11-03 12:10:00,45.18,45.22,45.17,45.21,221764.0,40.1461,40.1816,40.1372,40.1727,221764.0
2020-11-03 12:20:00,45.21,45.33,45.21,45.33,336102.0,40.1727,40.2794,40.1727,40.2794,336102.0
2020-11-03 12:30:00,45.33,45.33,45.3,45.31,331516.0,40.2794,40.2794,40.2527,40.2616,331516.0
2020-11-03 12:40:00,45.31,45.31,45.27,45.29,510706.0,40.2616,40.2616,40.226,40.2438,510706.0
2020-11-03 12:50:00,45.28,45.29,45.19,45.22,191941.0,40.2349,40.2438,40.155,40.1816,191941.0
2020-11-03 13:00:00,45.22,45.24,45.16,45.21,102106.0,40.1816,40.1994,40.1283,40.1727,102106.0
2020-11-03 13:10:00,45.21,45.28,45.2,45.22,355455.0,40.1727,40.2349,40.1638,40.1816,355455.0
2020-11-03 13:20:00,45.21,45.22,45.13,45.15,147614.0,40.1727,40.1816,40.1016,40.1194,147614.0
2020-11-03 13:30:00,45.16,45.17,45.12,45.16,140175.0,40.1283,40.1372,40.0928,40.1283,140175.0
2020-11-03 13:40:00,45.15,45.19,45.11,45.11,132939.0,40.1194,40.155,40.0839,40.0839,132939.0
2020-11-03 13:50:00,45.12,45.12,45.03,45.05,336912.0,40.0928,40.0928,40.0128,40.0306,336912.0
2020-11-03 14:00:00,45.04,45.05,44.98,45.0,696243.0,40.0217,40.0306,39.9684,39.9861,696243.0
2020-11-03 14:10:00,45.0,45.03,44.98,45.02,161882.0,39.9861,40.0128,39.9684,40.0039,161882.0
2020-11-03 14:20:00,45.01,45.07,45.0,45.05,161842.0,39.995,40.0483,39.9861,40.0306,161842.0
2020-11-03 14:30:00,45.05,45.09,45.04,45.07,154072.0,40.0306,40.0661,40.0217,40.0483,154072.0
2020-11-03 14:40:00,45.08,45.12,45.07,45.11,203908.0,40.0572,40.0928,40.0483,40.0839,203908.0
2020-11-03 14:50:00,45.11,45.11,45.09,45.09,177370.0,40.0839,40.0839,40.0661,40.0661,177370.0
2020-11-03 15:00:00,45.09,45.1,45.07,45.08,169649.0,40.0661,40.075,40.0483,40.0572,169649.0
2020-11-03 15:10:00,45.09,45.14,45.08,45.12,480821.0,40.0661,40.1105,40.0572,40.0928,480821.0
2020-11-03 15:20:00,45.12,45.18,45.09,45.17,205148.0,40.0928,40.1461,40.0661,40.1372,205148.0
2020-11-03 15:30:00,45.18,45.23,45.15,45.18,343739.0,40.1461,40.1905,40.1194,40.1461,343739.0
2020-11-03 15:40:00,45.18,45.23,45.18,45.2,866370.0,40.1461,40.1905,40.1461,40.1638,866370.0
2020-11-03 15:50:00,45.19,45.2,45.08,45.11,1487586.0,40.155,40.1638,40.0572,40.0839,1487586.0
2020-11-04 09:30:00,46.23,46.37,46.05,46.19,3292628.0,41.0791,41.2035,40.9191,41.0435,3292628.0
2020-11-04 09:40:00,46.2,46.3,46.08,46.29,1996862.0,41.0524,41.1413,40.9458,41.1324,1996862.0
2020-11-04 09:50:00,46.29,46.46,46.26,46.46,774528.0,41.1324,41.2835,41.1057,41.2835,774528.0
2020-11-04 10:00:00,46.46,46.5,46.42,46.5,968199.0,41.2835,41.319,41.2479,41.319,968199.0
2020-11-04 10:10:00,46.5,46.63,46.5,46.61,719416.0,41.319,41.4345,41.319,41.4167,719416.0
2020-11-04 10:20:00,46.61,46.71,46.6,46.69,1648787.0,41.4167,41.5056,41.4079,41.4878,1648787.0
2020-11-04 10:30:00,46.69,46.82,46.65,46.67,1608363.0,41.4878,41.6033,41.4523,41.4701,1608363.0
2020-11-04 10:40:00,46.68,46.8,46.67,46.8,908339.0,41.4789,41.5856,41.4701,41.5856,908339.0
2020-11-04 10:50:00,46.8,46.87,46.72,46.87,577819.0,41.5856,41.6478,41.5145,41.6478,577819.0
2020-11-04 11:00:00,46.86,46.88,46.69,46.7,576251.0,41.6389,41.6567,41.4878,41.4967,576251.0
2020-11-04 11:10:00,46.7,46.73,46.65,46.73,441422.0,41.4967,41.5234,41.4523,41.5234,441422.0
2020-11-04 11:20:00,46.73,46.8,46.71,46.77,436976.0,41.5234,41.5856,41.5056,41.5589,436976.0
2020-11-04 11:30:00,46.77,46.93,46.75,46.86,927187.0,41.5589,41.7011,41.5411,41.6389,927187.0
2020-11-04 11:40:00,46.86,46.91,46.82,46.87,733562.0,41.6389,41.6833,41.6033,41.6478,733562.0
2020-11-04 11:50:00,46.87,46.98,46.86,46.91,495252.0,41.6478,41.7455,41.6389,41.6833,495252.0
2020-11-04 12:00:00,46.91,46.99,46.85,46.99,771052.0,41.6833,41.7544,41.63,41.7544,771052.0
2020-11-04 12:10:00,47.0,47.05,46.92,46.92,681585.0,41.7633,41.8077,41.6922,41.6922,681585.0
2020-11-04 12:20:00,46.93,47.0,46.92,46.97,480252.0,41.7011,41.7633,41.6922,41.7366,480252.0
2020-11-04 12:30:00,46.97,46.97,46.92,46.94,178433.0,41.7366,41.7366,41.6922,41.71,178433.0
2020-11-04 12:40:00,46.94,47.0,46.93,46.96,350407.0,41.71,41.7633,41.7011,41.7277,350407.0
2020-11-04 12:50:00,46.96,46.96,46.86,46.88,186002.0,41.7277,41.7277,41.6389,41.6567,186002.0
2020-11-04 13:00:00,46.88,46.9,46.86,46.88,360594.0,41.6567,41.6744,41.6389,41.6567,360594.0
2020-11-04 13:10:00,46.87,46.91,46.84,46.88,397568.0,41.6478,41.6833,41.6211,41.6567,397568.0
2020-11-04 13:20:00,46.88,46.91,46.84,46.9,219080.0,41.6567,41.6833,41.6211,41.6744,219080.0
2020-11-04 13:30:00,46.91,47.03,46.88,47.03,408783.0,41.6833,41.7899,41.6567,41.7899,408783.0
2020-11-04 13:40:00,47.03,47.04,46.89,46.93,728162.0,41.7899,41.7988,41.6655,41.7011,728162.0
2020-11-04 13:50:00,46.93,46.93,46.84,46.91,493371.0,41.7011,41.7011,41.6211,41.6833,493371.0
2020-11-04 14:00:00,46.91,46.91,46.83,46.86,346511.0,41.6833,41.6833,41.6122,41.6389,346511.0
2020-11-04 14:10:00,46.86,46.91,46.83,46.89,194942.0,41.6389,41.6833,41.6122,41.6655,194942.0
2020-11-04 14:20:00,46.89,46.95,46.89,46.93,267344.0,41.6655,41.7189,41.6655,41.7011,267344.0
2020-11-04 14:30:00,46.94,46.94,46.89,46.94,289715.0,41.71,41.71,41.6655,41.71,289715.0
2020-11-04 14:40:00,46.94,46.94,46.84,46.94,516067.0,41.71,41.71,41.6211,41.71,516067.0
2020-11-04 14:50:00,46.94,46.99,46.94,46.98,326393.0,41.71,41.7544,41.71,41.7455,326393.0
2020-11-04 15:00:00,46.98,47.0,46.89,46.95,381451.0,41.7455,41.7633,41.6655,41.7189,381451.0
2020-11-04 15:10:00,46.95,46.97,46.89,46.9,505722.0,41.7189,41.7366,41.6655,41.6744,505722.0
2020-11-04 15:20:00,46.9,46.94,46.85,46.85,205572.0,41.6744,41.71,41.63,41.63,205572.0
2020-11-04 15:30:00,46.85,46.86,46.77,46.83,662382.0,41.63,41.6389,41.5589,41.6122,662382.0
2020-11-04 15:40:00,46.83,46.9,46.78,46.8,1148510.0,41.6122,41.6744,41.5678,41.5856,1148510.0
2020-11-04 15:50:00,46.79,46.99,46.74,46.97,3524141.0,41.5767,41.7544,41.5323,41.7366,3524141.0
2020-11-05 09:30:00,47.96,47.99,47.57,47.7,2476656.0,42.6163,42.643,42.2698,42.3853,2476656.0
2020-11-05 09:40:00,47.7,47.72,47.55,47.62,2399644.0,42.3853,42.4031,42.252,42.3142,2399644.0
2020-11-05 09:50:00,47.62,47.7,47.6,47.6,942345.0,42.3142,42.3853,42.2964,42.2964,942345.0
2020-11-05 10:00:00,47.6,47.65,47.56,47.6,863580.0,42.2964,42.3409,42.2609,42.2964,863580.0
2020-11-05 10:10:00,47.6,47.67,47.51,47.66,762976.0,42.2964,42.3586,42.2165,42.3498,762976.0
2020-11-05 10:20:00,47.66,47.66,47.42,47.45,800122.0,42.3498,42.3498,42.1365,42.1631,800122.0
2020-11-05 10:30:00,47.45,47.53,47.4,47.47,485883.0,42.1631,42.2342,42.1187,42.1809,485883.0
2020-11-05 10:40:00,47.46,47.53,47.44,47.52,625822.0,42.172,42.2342,42.1543,42.2253,625822.0
2020-11-05 10:50:00,47.52,47.59,47.51,47.57,267707.0,42.2253,42.2876,42.2165,42.2698,267707.0
2020-11-05 11:00:00,47.58,47.58,47.51,47.52,424804.0,42.2787,42.2787,42.2165,42.2253,424804.0
2020-11-05 11:10:00,47.51,47.54,47.45,47.48,725919.0,42.2165,42.2431,42.1631,42.1898,725919.0
2020-11-05 11:20:00,47.48,47.54,47.46,47.53,382835.0,42.1898,42.2431,42.172,42.2342,382835.0
2020-11-05 11:30:00,47.53,47.54,47.45,47.45,301653.0,42.2342,42.2431,42.1631,42.1631,301653.0
2020-11-05 11:40:00,47.44,47.55,47.42,47.55,232820.0,42.1543,42.252,42.1365,42.252,232820.0
2020-11-05 11:50:00,47.55,47.59,47.51,47.55,295824.0,42.252,42.2876,42.2165,42.252,295824.0
2020-11-05 12:00:00,47.55,47.55,47.41,47.45,334440.0,42.252,42.252,42.1276,42.1631,334440.0
2020-11-05 12:10:00,47.45,47.47,47.38,47.39,450583.0,42.1631,42.1809,42.1009,42.1098,450583.0
2020-11-05 12:20:00,47.4,47.4,47.32,47.36,376245.0,42.1187,42.1187,42.0476,42.0832,376245.0
2020-11-05 12:30:00,47.36,47.41,47.33,47.4,174609.0,42.0832,42.1276,42.0565,42.1187,174609.0
2020-11-05 12:40:00,47.4,47.5,47.37,47.49,130393.0,42.1187,42.2076,42.0921,42.1987,130393.0
2020-11-05 12:50:00,47.49,47.53,47.47,47.48,139976.0,42.1987,42.2342,42.1809,42.1898,139976.0
2020-11-05 13:00:00,47.49,47.56,47.47,47.51,185062.0,42.1987,42.2609,42.1809,42.2165,185062.0
2020-11-05 13:10:00,47.5,47.54,47.45,47.46,207885.0,42.2076,42.2431,42.1631,42.172,207885.0
2020-11-05 13:20:00,47.46,47.49,47.42,47.42,130490.0,42.172,42.1987,42.1365,42.1365,130490.0
2020-11-05 13:30:00,47.43,47.45,47.41,47.43,202584.0,42.1454,42.1631,42.1276,42.1454,202584.0
2020-11-05 13:40:00,47.44,47.5,47.42,47.5,104417.0,42.1543,42.2076,42.1365,42.2076,104417.0
2020-11-05 13:50:00,47.51,47.57,47.47,47.54,387417.0,42.2165,42.2698,42.1809,42.2431,387417.0
2020-11-05 14:00:00,47.53,47.63,47.53,47.61,283087.0,42.2342,42.3231,42.2342,42.3053,283087.0
2020-11-05 14:10:00,47.6,47.72,47.6,47.72,766267.0,42.2964,42.4031,42.2964,42.4031,766267.0
2020-11-05 14:20:00,47.72,47.84,47.7,47.84,544550.0,42.4031,42.5097,42.3853,42.5097,544550.0
2020-11-05 14:30:00,47.83,47.86,47.79,47.84,625797.0,42.5008,42.5275,42.4653,42.5097,625797.0
2020-11-05 14:40:00,47.84,47.93,47.84,47.89,357417.0,42.5097,42.5897,42.5097,42.5541,357417.0
2020-11-05 14:50:00,47.88,47.92,47.85,47.9,478371.0,42.5452,42.5808,42.5186,42.563,478371.0
2020-11-05 15:00:00,47.9,47.9,47.81,47.83,170226.0,42.563,42.563,42.483,42.5008,170226.0
2020-11-05 15:10:00,47.84,47.85,47.76,47.79,309522.0,42.5097,42.5186,42.4386,42.4653,309522.0
2020-11-05 15:20:00,47.79,47.83,47.75,47.77,251900.0,42.4653,42.5008,42.4297,42.4475,251900.0
2020-11-05 15:30:00,47.77,47.78,47.66,47.67,291263.0,42.4475,42.4564,42.3498,42.3586,291263.0
2020-11-05 15:40:00,47.68,47.7,47.66,47.7,998404.0,42.3675,42.3853,42.3498,42.3853,998404.0
2020-11-05 15:50:00,47.7,47.75,47.66,47.69,1826054.0,42.3853,42.4297,42.3498,42.3764,1826054.0
2020-11-06 09:30:00,47.51,47.56,47.41,47.44,1350788.0,42.2165,42.2609,42.1276,42.1543,1350788.0
2020-11-06 09:40:00,47.43,47.5,47.38,47.44,986185.0,42.1454,42.2076,42.1009,42.1543,986185.0
2020-11-06 09:50:00,47.44,47.47,47.39,47.42,1203237.0,42.1543,42.1809,42.1098,42.1365,1203237.0
2020-11-06 10:00:00,47.43,47.51,47.42,47.5,1071815.0,42.1454,42.2165,42.1365,42.2076,1071815.0
2020-11-06 10:10:00,47.51,47.53,47.45,47.53,288557.0,42.2165,42.2342,42.1631,42.2342,288557.0
2020-11-06 10:20:00,47.53,47.62,47.5,47.62,826392.0,42.2342,42.3142,42.2076,42.3142,826392.0
2020-11-06 10:30:00,47.61,47.64,47.54,47.55,346140.0,42.3053,42.332,42.2431,42.252,346140.0
2020-11-06 10:40:00,47.55,47.6,47.53,47.59,200225.0,42.252,42.2964,42.2342,42.2876,200225.0
2020-11-06 10:50:00,47.59,47.62,47.52,47.54,366212.0,42.2876,42.3142,42.2253,42.2431,366212.0
2020-11-06 11:00:00,47.55,47.63,47.52,47.61,264613.0,42.252,42.3231,42.2253,42.3053,264613.0
2020-11-06 11:10:00,47.61,47.63,47.54,47.62,502848.0,42.3053,42.3231,42.2431,42.3142,502848.0
2020-11-06 11:20:00,47.62,47.66,47.59,47.61,305686.0,42.3142,42.3498,42.2876,42.3053,305686.0
2020-11-06 11:30:00,47.61,47.65,47.6,47.63,670242.0,42.3053,42.3409,42.2964,42.3231,670242.0
2020-11-06 11:40:00,47.64,47.65,47.6,47.64,225779.0,42.332,42.3409,42.2964,42.332,225779.0
2020-11-06 11:50:00,47.64,47.69,47.58,47.6,189204.0,42.332,42.3764,42.2787,42.2964,189204.0
2020-11-06 12:00:00,47.6,47.63,47.59,47.62,78505.0,42.2964,42.3231,42.2876,42.3142,78505.0
2020-11-06 12:10:00,47.63,47.68,47.61,47.66,186389.0,42.3231,42.3675,42.3053,42.3498,186389.0
2020-11-06 12:20:00,47.66,47.68,47.65,47.66,123751.0,42.3498,42.3675,42.3409,42.3498,123751.0
2020-11-06 12:30:00,47.66,47.71,47.66,47.7,142815.0,42.3498,42.3942,42.3498,42.3853,142815.0
2020-11-06 12:40:00,47.7,47.73,47.69,47.7,50356.0,42.3853,42.412,42.3764,42.3853,50356.0
2020-11-06 12:50:00,47.71,47.73,47.71,47.73,118037.0,42.3942,42.412,42.3942,42.412,118037.0
2020-11-06 13:00:00,47.73,47.74,47.7,47.71,103957.0,42.412,42.4208,42.3853,42.3942,103957.0
2020-11-06 13:10:00,47.72,47.74,47.71,47.72,64600.0,42.4031,42.4208,42.3942,42.4031,64600.0
2020-11-06 13:20:00,47.72,47.74,47.7,47.71,75234.0,42.4031,42.4208,42.3853,42.3942,75234.0
2020-11-06 13:30:00,47.71,47.74,47.71,47.73,88743.0,42.3942,42.4208,42.3942,42.412,88743.0
2020-11-06 13:40:00,47.73,47.76,47.73,47.76,71260.0,42.412,42.4386,42.412,42.4386,71260.0
2020-11-06 13:50:00,47.76,47.78,47.73,47.76,102113.0,42.4386,42.4564,42.412,42.4386,102113.0
2020-11-06 14:00:00,47.76,47.8,47.75,47.79,137692.0,42.4386,42.4742,42.4297,42.4653,137692.0
2020-11-06 14:10:00,47.79,47.83,47.79,47.8,64822.0,42.4653,42.5008,42.4653,42.4742,64822.0
2020-11-06 14:20:00,47.8,47.82,47.79,47.79,60660.0,42.4742,42.4919,42.4653,42.4653,60660.0
2020-11-06 14:30:00,47.79,47.83,47.79,47.82,100753.0,42.4653,42.5008,42.4653,42.4919,100753.0
2020-11-06 14:40:00,47.82,47.89,47.81,47.89,170870.0,42.4919,42.5541,42.483,42.5541,170870.0
2020-11-06 14:50:00,47.89,47.91,47.87,47.89,131043.0,42.5541,42.5719,42.5364,42.5541,131043.0
2020-11-06 15:00:00,47.89,47.89,47.85,47.89,126555.0,42.5541,42.5541,42.5186,42.5541,126555.0
2020-11-06 15:10:00,47.89,47.91,47.88,47.89,147096.0,42.5541,42.5719,42.5452,42.5541,147096.0
2020-11-06 15:20:00,47.88,47.92,47.86,47.91,109251.0,42.5452,42.5808,42.5275,42.5719,109251.0
2020-11-06 15:30:00,47.92,47.94,47.91,47.94,141276.0,42.5808,42.5986,42.5719,42.5986,141276.0
2020-11-06 15:40:00,47.94,47.96,47.89,47.9,667028.0,42.5986,42.6163,42.5541,42.563,667028.0
2020-11-06 15:50:00,47.91,47.92,47.7,47.72,2138803.0,42.5719,42.5808,42.3853,42.4031,2138803.0
2020-11-09 09:30:00,49.36,49.44,48.98,48.99,1762917.0,43.8603,43.9314,43.5227,43.5316,1762917.0
2020-11-09 09:40:00,49.01,49.01,48.72,48.88,876354.0,43.5493,43.5493,43.2916,43.4338,876354.0
2020-11-09 09:50:00,48.88,48.9,48.61,48.64,837979.0,43.4338,43.4516,43.1939,43.2206,837979.0
2020-11-09 10:00:00,48.63,48.89,48.63,48.82,810714.0,43.2117,43.4427,43.2117,43.3805,810714.0
2020-11-09 10:10:00,48.81,48.92,48.76,48.91,1024843.0,43.3716,43.4694,43.3272,43.4605,1024843.0
2020-11-09 10:20:00,48.91,48.92,48.75,48.84,446019.0,43.4605,43.4694,43.3183,43.3983,446019.0
2020-11-09 10:30:00,48.84,48.9,48.69,48.7,531070.0,43.3983,43.4516,43.265,43.2739,531070.0
2020-11-09 10:40:00,48.71,48.76,48.64,48.65,469875.0,43.2828,43.3272,43.2206,43.2294,469875.0
2020-11-09 10:50:00,48.65,48.73,48.61,48.71,479662.0,43.2294,43.3005,43.1939,43.2828,479662.0
2020-11-09 11:00:00,48.72,48.73,48.58,48.67,324645.0,43.2916,43.3005,43.1672,43.2472,324645.0
2020-11-09 11:10:00,48.66,48.7,48.58,48.69,589272.0,43.2383,43.2739,43.1672,43.265,589272.0
2020-11-09 11:20:00,48.69,48.75,48.63,48.74,754432.0,43.265,43.3183,43.2117,43.3094,754432.0
2020-11-09 11:30:00,48.74,48.75,48.66,48.67,308986.0,43.3094,43.3183,43.2383,43.2472,308986.0
2020-11-09 11:40:00,48.67,48.68,48.51,48.51,813107.0,43.2472,43.2561,43.105,43.105,813107.0
2020-11-09 11:50:00,48.51,48.51,48.44,48.45,310116.0,43.105,43.105,43.0428,43.0517,310116.0
2020-11-09 12:00:00,48.45,48.48,48.42,48.44,339474.0,43.0517,43.0784,43.0251,43.0428,339474.0
2020-11-09 12:10:00,48.43,48.44,48.38,48.41,487317.0,43.034,43.0428,42.9895,43.0162,487317.0
2020-11-09 12:20:00,48.41,48.53,48.4,48.53,267764.0,43.0162,43.1228,43.0073,43.1228,267764.0
2020-11-09 12:30:00,48.53,48.57,48.5,48.54,179736.0,43.1228,43.1584,43.0962,43.1317,179736.0
2020-11-09 12:40:00,48.55,48.56,48.47,48.48,275334.0,43.1406,43.1495,43.0695,43.0784,275334.0
2020-11-09 12:50:00,48.49,48.52,48.44,48.51,112415.0,43.0873,43.1139,43.0428,43.105,112415.0
2020-11-09 13:00:00,48.51,48.53,48.46,48.48,169845.0,43.105,43.1228,43.0606,43.0784,169845.0
2020-11-09 13:10:00,48.49,48.49,48.41,48.44,163628.0,43.0873,43.0873,43.0162,43.0428,163628.0
2020-11-09 13:20:00,48.43,48.44,48.36,48.39,167861.0,43.034,43.0428,42.9718,42.9984,167861.0
2020-11-09 13:30:00,48.4,48.42,48.38,48.38,124014.0,43.0073,43.0251,42.9895,42.9895,124014.0
2020-11-09 13:40:00,48.38,48.39,48.3,48.31,205029.0,42.9895,42.9984,42.9184,42.9273,205029.0
2020-11-09 13:50:00,48.32,48.36,48.29,48.34,333213.0,42.9362,42.9718,42.9096,42.954,333213.0
2020-11-09 14:00:00,48.34,48.34,48.22,48.23,374617.0,42.954,42.954,42.8474,42.8562,374617.0
2020-11-09 14:10:00,48.23,48.29,48.18,48.27,452346.0,42.8562,42.9096,42.8118,42.8918,452346.0
2020-11-09 14:20:00,48.26,48.26,48.19,48.2,234494.0,42.8829,42.8829,42.8207,42.8296,234494.0
2020-11-09 14:30:00,48.2,48.26,48.15,48.25,241969.0,42.8296,42.8829,42.7852,42.874,241969.0
2020-11-09 14:40:00,48.25,48.37,48.24,48.37,295657.0,42.874,42.9806,42.8651,42.9806,295657.0
2020-11-09 14:50:00,48.36,48.37,48.3,48.35,188159.0,42.9718,42.9806,42.9184,42.9629,188159.0
2020-11-09 15:00:00,48.35,48.41,48.33,48.39,340269.0,42.9629,43.0162,42.9451,42.9984,340269.0
2020-11-09 15:10:00,48.39,48.4,48.33,48.35,312917.0,42.9984,43.0073,42.9451,42.9629,312917.0
2020-11-09 15:20:00,48.36,48.37,48.27,48.27,984159.0,42.9718,42.9806,42.8918,42.8918,984159.0
2020-11-09 15:30:00,48.28,48.33,48.27,48.33,355266.0,42.9007,42.9451,42.8918,42.9451,355266.0
2020-11-09 15:40:00,48.32,48.4,48.32,48.37,569007.0,42.9362,43.0073,42.9362,42.9806,569007.0
2020-11-09 15:50:00,48.36,48.38,48.15,48.23,1953847.0,42.9718,42.9895,42.7852,42.8562,1953847.0
2020-11-10 09:30:00,47.53,47.69,47.24,47.33,2001039.0,42.2342,42.3764,41.9765,42.0565,2001039.0
2020-11-10 09:40:00,47.32,47.34,47.15,47.24,1786032.0,42.0476,42.0654,41.8966,41.9765,1786032.0
2020-11-10 09:50:00,47.24,47.27,47.19,47.2,755470.0,41.9765,42.0032,41.9321,41.941,755470.0
2020-11-10 10:00:00,47.21,47.31,47.17,47.19,586702.0,41.9499,42.0387,41.9143,41.9321,586702.0
2020-11-10 10:10:00,47.2,47.27,47.18,47.23,425954.0,41.941,42.0032,41.9232,41.9677,425954.0
2020-11-10 10:20:00,47.22,47.24,47.12,47.13,409586.0,41.9588,41.9765,41.8699,41.8788,409586.0
2020-11-10 10:30:00,47.13,47.16,47.04,47.04,572439.0,41.8788,41.9055,41.7988,41.7988,572439.0
2020-11-10 10:40:00,47.04,47.14,47.01,47.14,484522.0,41.7988,41.8877,41.7722,41.8877,484522.0
2020-11-10 10:50:00,47.14,47.15,47.09,47.11,369881.0,41.8877,41.8966,41.8433,41.861,369881.0
2020-11-10 11:00:00,47.11,47.17,47.09,47.16,717273.0,41.861,41.9143,41.8433,41.9055,717273.0
2020-11-10 11:10:00,47.16,47.18,47.07,47.11,510313.0,41.9055,41.9232,41.8255,41.861,510313.0
2020-11-10 11:20:00,47.11,47.13,47.07,47.13,384954.0,41.861,41.8788,41.8255,41.8788,384954.0
2020-11-10 11:30:00,47.13,47.15,47.05,47.09,369547.0,41.8788,41.8966,41.8077,41.8433,369547.0
2020-11-10 11:40:00,47.08,47.16,47.08,47.12,253039.0,41.8344,41.9055,41.8344,41.8699,253039.0
2020-11-10 11:50:00,47.12,47.16,47.07,47.12,285088.0,41.8699,41.9055,41.8255,41.8699,285088.0
2020-11-10 12:00:00,47.13,47.29,47.12,47.27,290739.0,41.8788,42.021,41.8699,42.0032,290739.0
2020-11-10 12:10:00,47.26,47.32,47.25,47.3,125065.0,41.9943,42.0476,41.9854,42.0299,125065.0
2020-11-10 12:20:00,47.3,47.3,47.25,47.28,171071.0,42.0299,42.0299,41.9854,42.0121,171071.0
2020-11-10 12:30:00,47.28,47.31,47.27,47.27,95235.0,42.0121,42.0387,42.0032,42.0032,95235.0
2020-11-10 12:40:00,47.28,47.38,47.27,47.36,536546.0,42.0121,42.1009,42.0032,42.0832,536546.0
2020-11-10 12:50:00,47.36,47.38,47.33,47.35,292283.0,42.0832,42.1009,42.0565,42.0743,292283.0
2020-11-10 13:00:00,47.35,47.45,47.35,47.41,666721.0,42.0743,42.1631,42.0743,42.1276,666721.0
2020-11-10 13:10:00,47.41,47.42,47.34,47.37,508777.0,42.1276,42.1365,42.0654,42.0921,508777.0
2020-11-10 13:20:00,47.37,47.37,47.29,47.33,277820.0,42.0921,42.0921,42.021,42.0565,277820.0
2020-11-10 13:30:00,47.32,47.35,47.27,47.33,132382.0,42.0476,42.0743,42.0032,42.0565,132382.0
2020-11-10 13:40:00,47.33,47.35,47.3,47.3,150237.0,42.0565,42.0743,42.0299,42.0299,150237.0
2020-11-10 13:50:00,47.3,47.39,47.3,47.38,254052.0,42.0299,42.1098,42.0299,42.1009,254052.0
2020-11-10 14:00:00,47.38,47.39,47.29,47.36,173173.0,42.1009,42.1098,42.021,42.0832,173173.0
2020-11-10 14:10:00,47.36,47.36,47.18,47.2,248827.0,42.0832,42.0832,41.9232,41.941,248827.0
2020-11-10 14:20:00,47.2,47.27,47.16,47.23,272821.0,41.941,42.0032,41.9055,41.9677,272821.0
2020-11-10 14:30:00,47.23,47.36,47.23,47.32,357242.0,41.9677,42.0832,41.9677,42.0476,357242.0
2020-11-10 14:40:00,47.32,47.39,47.3,47.33,321198.0,42.0476,42.1098,42.0299,42.0565,321198.0
2020-11-10 14:50:00,47.33,47.39,47.32,47.39,265703.0,42.0565,42.1098,42.0476,42.1098,265703.0
2020-11-10 15:00:00,47.38,47.39,47.3,47.31,88703.0,42.1009,42.1098,42.0299,42.0387,88703.0
2020-11-10 15:10:00,47.3,47.36,47.27,47.34,229335.0,42.0299,42.0832,42.0032,42.0654,229335.0
2020-11-10 15:20:00,47.35,47.36,47.26,47.3,100713.0,42.0743,42.0832,41.9943,42.0299,100713.0
2020-11-10 15:30:00,47.3,47.31,47.21,47.22,265228.0,42.0299,42.0387,41.9499,41.9588,265228.0
2020-11-10 15:40:00,47.22,47.23,47.16,47.16,328462.0,41.9588,41.9677,41.9055,41.9055,328462.0
2020-11-10 15:50:00,47.17,47.19,47.07,47.12,2067451.0,41.9143,41.9321,41.8255,41.8699,2067451.0
2020-11-11 09:30:00,46.89,47.03,46.88,47.03,1552116.0,41.6655,41.7899,41.6567,41.7899,1552116.0
2020-11-11 09:40:00,47.03,47.14,47.0,47.12,1096442.0,41.7899,41.8877,41.7633,41.8699,1096442.0
2020-11-11 09:50:00,47.12,47.17,47.07,47.12,807611.0,41.8699,41.9143,41.8255,41.8699,807611.0
2020-11-11 10:00:00,47.13,47.26,47.13,47.25,599489.0,41.8788,41.9943,41.8788,41.9854,599489.0
2020-11-11 10:10:00,47.25,47.36,47.21,47.29,957588.0,41.9854,42.0832,41.9499,42.021,957588.0
2020-11-11 10:20:00,47.3,47.34,47.27,47.34,408644.0,42.0299,42.0654,42.0032,42.0654,408644.0
2020-11-11 10:30:00,47.34,47.4,47.33,47.35,583973.0,42.0654,42.1187,42.0565,42.0743,583973.0
2020-11-11 10:40:00,47.35,47.38,47.28,47.29,468844.0,42.0743,42.1009,42.0121,42.021,468844.0
2020-11-11 10:50:00,47.29,47.35,47.28,47.33,351385.0,42.021,42.0743,42.0121,42.0565,351385.0
2020-11-11 11:00:00,47.33,47.33,47.27,47.28,151798.0,42.0565,42.0565,42.0032,42.0121,151798.0
2020-11-11 11:10:00,47.28,47.31,47.24,47.3,172890.0,42.0121,42.0387,41.9765,42.0299,172890.0
2020-11-11 11:20:00,47.3,47.36,47.27,47.33,500032.0,42.0299,42.0832,42.0032,42.0565,500032.0
2020-11-11 11:30:00,47.32,47.33,47.19,47.2,282064.0,42.0476,42.0565,41.9321,41.941,282064.0
2020-11-11 11:40:00,47.2,47.26,47.17,47.23,357077.0,41.941,41.9943,41.9143,41.9677,357077.0
2020-11-11 11:50:00,47.24,47.3,47.23,47.3,186778.0,41.9765,42.0299,41.9677,42.0299,186778.0
2020-11-11 12:00:00,47.3,47.41,47.29,47.41,554135.0,42.0299,42.1276,42.021,42.1276,554135.0
2020-11-11 12:10:00,47.4,47.42,47.39,47.41,173204.0,42.1187,42.1365,42.1098,42.1276,173204.0
2020-11-11 12:20:00,47.4,47.46,47.39,47.45,301499.0,42.1187,42.172,42.1098,42.1631,301499.0
2020-11-11 12:30:00,47.45,47.53,47.45,47.51,155591.0,42.1631,42.2342,42.1631,42.2165,155591.0
2020-11-11 12:40:00,47.51,47.53,47.49,47.52,109810.0,42.2165,42.2342,42.1987,42.2253,109810.0
2020-11-11 12:50:00,47.52,47.55,47.5,47.54,530967.0,42.2253,42.252,42.2076,42.2431,530967.0
2020-11-11 13:00:00,47.54,47.56,47.52,47.53,130514.0,42.2431,42.2609,42.2253,42.2342,130514.0
2020-11-11 13:10:00,47.53,47.55,47.51,47.55,145933.0,42.2342,42.252,42.2165,42.252,145933.0
2020-11-11 13:20:00,47.55,47.56,47.52,47.55,115392.0,42.252,42.2609,42.2253,42.252,115392.0
2020-11-11 13:30:00,47.56,47.62,47.56,47.62,148081.0,42.2609,42.3142,42.2609,42.3142,148081.0
2020-11-11 13:40:00,47.62,47.63,47.51,47.52,209778.0,42.3142,42.3231,42.2165,42.2253,209778.0
2020-11-11 13:50:00,47.52,47.54,47.51,47.54,369976.0,42.2253,42.2431,42.2165,42.2431,369976.0
2020-11-11 14:00:00,47.54,47.62,47.53,47.6,140036.0,42.2431,42.3142,42.2342,42.2964,140036.0
2020-11-11 14:10:00,47.6,47.7,47.59,47.69,447312.0,42.2964,42.3853,42.2876,42.3764,447312.0
2020-11-11 14:20:00,47.7,47.72,47.6,47.61,174821.0,42.3853,42.4031,42.2964,42.3053,174821.0
2020-11-11 14:30:00,47.61,47.63,47.58,47.59,563438.0,42.3053,42.3231,42.2787,42.2876,563438.0
2020-11-11 14:40:00,47.59,47.59,47.44,47.47,372059.0,42.2876,42.2876,42.1543,42.1809,372059.0
2020-11-11 14:50:00,47.47,47.51,47.41,47.51,352515.0,42.1809,42.2165,42.1276,42.2165,352515.0
2020-11-11 15:00:00,47.5,47.54,47.48,47.54,161382.0,42.2076,42.2431,42.1898,42.2431,161382.0
2020-11-11 15:10:00,47.53,47.57,47.47,47.57,284888.0,42.2342,42.2698,42.1809,42.2698,284888.0
2020-11-11 15:20:00,47.57,47.57,47.5,47.54,693065.0,42.2698,42.2698,42.2076,42.2431,693065.0
2020-11-11 15:30:00,47.54,47.59,47.51,47.59,353991.0,42.2431,42.2876,42.2165,42.2876,353991.0
2020-11-11 15:40:00,47.59,47.63,47.56,47.63,480613.0,42.2876,42.3231,42.2609,42.3231,480613.0
2020-11-11 15:50:00,47.63,47.64,47.54,47.62,1617579.0,42.3231,42.332,42.2431,42.3142,1617579.0
2020-11-12 09:30:00,47.42,47.6,47.41,47.58,585871.0,42.1365,42.2964,42.1276,42.2787,585871.0
2020-11-12 09:40:00,47.58,47.61,47.45,47.46,356797.0,42.2787,42.3053,42.1631,42.172,356797.0
2020-11-12 09:50:00,47.46,47.54,47.44,47.5,538776.0,42.172,42.2431,42.1543,42.2076,538776.0
2020-11-12 10:00:00,47.5,47.6,47.48,47.58,344953.0,42.2076,42.2964,42.1898,42.2787,344953.0
2020-11-12 10:10:00,47.58,47.68,47.58,47.66,272009.0,42.2787,42.3675,42.2787,42.3498,272009.0
2020-11-12 10:20:00,47.67,47.68,47.59,47.62,141434.0,42.3586,42.3675,42.2876,42.3142,141434.0
2020-11-12 10:30:00,47.62,47.69,47.62,47.67,157370.0,42.3142,42.3764,42.3142,42.3586,157370.0
2020-11-12 10:40:00,47.67,47.69,47.63,47.67,185221.0,42.3586,42.3764,42.3231,42.3586,185221.0
2020-11-12 10:50:00,47.67,47.7,47.63,47.65,179737.0,42.3586,42.3853,42.3231,42.3409,179737.0
2020-11-12 11:00:00,47.64,47.65,47.59,47.61,363572.0,42.332,42.3409,42.2876,42.3053,363572.0
2020-11-12 11:10:00,47.61,47.63,47.57,47.59,62979.0,42.3053,42.3231,42.2698,42.2876,62979.0
2020-11-12 11:20:00,47.59,47.68,47.58,47.66,178592.0,42.2876,42.3675,42.2787,42.3498,178592.0
2020-11-12 11:30:00,47.66,47.69,47.56,47.57,540775.0,42.3498,42.3764,42.2609,42.2698,540775.0
2020-11-12 11:40:00,47.56,47.56,47.47,47.5,643182.0,42.2609,42.2609,42.1809,42.2076,643182.0
2020-11-12 11:50:00,47.5,47.55,47.49,47.52,285339.0,42.2076,42.252,42.1987,42.2253,285339.0
2020-11-12 12:00:00,47.52,47.56,47.52,47.54,95218.0,42.2253,42.2609,42.2253,42.2431,95218.0
2020-11-12 12:10:00,47.53,47.59,47.53,47.57,202755.0,42.2342,42.2876,42.2342,42.2698,202755.0
2020-11-12 12:20:00,47.57,47.58,47.49,47.52,316121.0,42.2698,42.2787,42.1987,42.2253,316121.0
2020-11-12 12:30:00,47.52,47.58,47.51,47.55,222690.0,42.2253,42.2787,42.2165,42.252,222690.0
2020-11-12 12:40:00,47.55,47.55,47.42,47.42,208871.0,42.252,42.252,42.1365,42.1365,208871.0
2020-11-12 12:50:00,47.42,47.44,47.38,47.44,185599.0,42.1365,42.1543,42.1009,42.1543,185599.0
2020-11-12 13:00:00,47.44,47.44,47.38,47.39,139759.0,42.1543,42.1543,42.1009,42.1098,139759.0
2020-11-12 13:10:00,47.39,47.39,47.31,47.34,454419.0,42.1098,42.1098,42.0387,42.0654,454419.0
2020-11-12 13:20:00,47.34,47.35,47.28,47.3,263960.0,42.0654,42.0743,42.0121,42.0299,263960.0
2020-11-12 13:30:00,47.3,47.43,47.27,47.41,281154.0,42.0299,42.1454,42.0032,42.1276,281154.0
2020-11-12 13:40:00,47.41,47.45,47.36,47.38,131599.0,42.1276,42.1631,42.0832,42.1009,131599.0
2020-11-12 13:50:00,47.38,47.42,47.35,47.39,361643.0,42.1009,42.1365,42.0743,42.1098,361643.0
2020-11-12 14:00:00,47.39,47.49,47.37,47.39,124690.0,42.1098,42.1987,42.0921,42.1098,124690.0
2020-11-12 14:10:00,47.39,47.39,47.19,47.23,445440.0,42.1098,42.1098,41.9321,41.9677,445440.0
2020-11-12 14:20:00,47.23,47.23,47.13,47.14,384222.0,41.9677,41.9677,41.8788,41.8877,384222.0
2020-11-12 14:30:00,47.14,47.27,47.11,47.25,435774.0,41.8877,42.0032,41.861,41.9854,435774.0
2020-11-12 14:40:00,47.25,47.26,47.13,47.15,215002.0,41.9854,41.9943,41.8788,41.8966,215002.0
2020-11-12 14:50:00,47.15,47.17,47.08,47.1,469349.0,41.8966,41.9143,41.8344,41.8521,469349.0
2020-11-12 15:00:00,47.09,47.15,47.06,47.1,297133.0,41.8433,41.8966,41.8166,41.8521,297133.0
2020-11-12 15:10:00,47.11,47.19,47.1,47.12,531634.0,41.861,41.9321,41.8521,41.8699,531634.0
2020-11-12 15:20:00,47.12,47.12,46.98,47.0,596577.0,41.8699,41.8699,41.7455,41.7633,596577.0
2020-11-12 15:30:00,47.0,47.01,46.95,46.97,458914.0,41.7633,41.7722,41.7189,41.7366,458914.0
2020-11-12 15:40:00,46.98,47.01,46.93,47.0,723480.0,41.7455,41.7722,41.7011,41.7633,723480.0
2020-11-12 15:50:00,47.0,47.13,46.99,47.07,2209877.0,41.7633,41.8788,41.7544,41.8255,2209877.0
2020-11-13 09:30:00,47.46,47.52,47.37,47.48,1085937.0,42.172,42.2253,42.0921,42.1898,1085937.0
2020-11-13 09:40:00,47.48,47.57,47.47,47.54,633281.0,42.1898,42.2698,42.1809,42.2431,633281.0
2020-11-13 09:50:00,47.55,47.56,47.48,47.5,329212.0,42.252,42.2609,42.1898,42.2076,329212.0
2020-11-13 10:00:00,47.49,47.5,47.4,47.43,235546.0,42.1987,42.2076,42.1187,42.1454,235546.0
2020-11-13 10:10:00,47.43,47.43,47.3,47.31,119821.0,42.1454,42.1454,42.0299,42.0387,119821.0
2020-11-13 10:20:00,47.31,47.33,47.27,47.31,275923.0,42.0387,42.0565,42.0032,42.0387,275923.0
2020-11-13 10:30:00,47.31,47.33,47.23,47.23,210793.0,42.0387,42.0565,41.9677,41.9677,210793.0
2020-11-13 10:40:00,47.23,47.31,47.22,47.29,136404.0,41.9677,42.0387,41.9588,42.021,136404.0
2020-11-13 10:50:00,47.31,47.31,47.17,47.21,159090.0,42.0387,42.0387,41.9143,41.9499,159090.0
2020-11-13 11:00:00,47.21,47.3,47.2,47.29,143897.0,41.9499,42.0299,41.941,42.021,143897.0
2020-11-13 11:10:00,47.29,47.33,47.26,47.3,130739.0,42.021,42.0565,41.9943,42.0299,130739.0
2020-11-13 11:20:00,47.3,47.34,47.27,47.28,165521.0,42.0299,42.0654,42.0032,42.0121,165521.0
2020-11-13 11:30:00,47.28,47.28,47.22,47.26,172657.0,42.0121,42.0121,41.9588,41.9943,172657.0
2020-11-13 11:40:00,47.26,47.3,47.25,47.28,109777.0,41.9943,42.0299,41.9854,42.0121,109777.0
2020-11-13 11:50:00,47.29,47.33,47.28,47.32,252349.0,42.021,42.0565,42.0121,42.0476,252349.0
2020-11-13 12:00:00,47.32,47.33,47.26,47.28,127046.0,42.0476,42.0565,41.9943,42.0121,127046.0
2020-11-13 12:10:00,47.28,47.31,47.25,47.29,107772.0,42.0121,42.0387,41.9854,42.021,107772.0
2020-11-13 12:20:00,47.28,47.33,47.28,47.3,202622.0,42.0121,42.0565,42.0121,42.0299,202622.0
2020-11-13 12:30:00,47.3,47.32,47.28,47.3,25954.0,42.0299,42.0476,42.0121,42.0299,25954.0
2020-11-13 12:40:00,47.31,47.34,47.3,47.33,70743.0,42.0387,42.0654,42.0299,42.0565,70743.0
2020-11-13 12:50:00,47.33,47.37,47.32,47.37,81590.0,42.0565,42.0921,42.0476,42.0921,81590.0
2020-11-13 13:00:00,47.37,47.39,47.36,47.39,107097.0,42.0921,42.1098,42.0832,42.1098,107097.0
2020-11-13 13:10:00,47.39,47.42,47.38,47.41,54163.0,42.1098,42.1365,42.1009,42.1276,54163.0
2020-11-13 13:20:00,47.41,47.42,47.39,47.4,66863.0,42.1276,42.1365,42.1098,42.1187,66863.0
2020-11-13 13:30:00,47.4,47.43,47.36,47.42,853088.0,42.1187,42.1454,42.0832,42.1365,853088.0
2020-11-13 13:40:00,47.42,47.55,47.4,47.54,1064804.0,42.1365,42.252,42.1187,42.2431,1064804.0
2020-11-13 13:50:00,47.54,47.56,47.51,47.55,538598.0,42.2431,42.2609,42.2165,42.252,538598.0
2020-11-13 14:00:00,47.56,47.57,47.53,47.56,246672.0,42.2609,42.2698,42.2342,42.2609,246672.0
2020-11-13 14:10:00,47.55,47.57,47.48,47.51,197237.0,42.252,42.2698,42.1898,42.2165,197237.0
2020-11-13 14:20:00,47.51,47.57,47.47,47.48,154728.0,42.2165,42.2698,42.1809,42.1898,154728.0
2020-11-13 14:30:00,47.48,47.51,47.41,47.43,415549.0,42.1898,42.2165,42.1276,42.1454,415549.0
2020-11-13 14:40:00,47.43,47.45,47.39,47.39,159124.0,42.1454,42.1631,42.1098,42.1098,159124.0
2020-11-13 14:50:00,47.4,47.48,47.38,47.46,393250.0,42.1187,42.1898,42.1009,42.172,393250.0
2020-11-13 15:00:00,47.45,47.46,47.41,47.42,139349.0,42.1631,42.172,42.1276,42.1365,139349.0
2020-11-13 15:10:00,47.42,47.44,47.36,47.39,229169.0,42.1365,42.1543,42.0832,42.1098,229169.0
2020-11-13 15:20:00,47.4,47.45,47.38,47.44,180148.0,42.1187,42.1631,42.1009,42.1543,180148.0
2020-11-13 15:30:00,47.44,47.46,47.42,47.43,309271.0,42.1543,42.172,42.1365,42.1454,309271.0
2020-11-13 15:40:00,47.43,47.47,47.39,47.4,504879.0,42.1454,42.1809,42.1098,42.1187,504879.0
2020-11-13 15:50:00,47.41,47.49,47.35,47.49,1313530.0,42.1276,42.1987,42.0743,42.1987,1313530.0
2020-11-16 09:30:00,47.64,47.66,47.44,47.6,549660.0,42.332,42.3498,42.1543,42.2964,549660.0
2020-11-16 09:40:00,47.61,47.72,47.6,47.65,434070.0,42.3053,42.4031,42.2964,42.3409,434070.0
2020-11-16 09:50:00,47.66,47.67,47.53,47.57,326107.0,42.3498,42.3586,42.2342,42.2698,326107.0
2020-11-16 10:00:00,47.57,47.66,47.52,47.65,348958.0,42.2698,42.3498,42.2253,42.3409,348958.0
2020-11-16 10:10:00,47.65,47.76,47.61,47.75,305696.0,42.3409,42.4386,42.3053,42.4297,305696.0
2020-11-16 10:20:00,47.74,47.8,47.72,47.79,205403.0,42.4208,42.4742,42.4031,42.4653,205403.0
2020-11-16 10:30:00,47.79,47.81,47.74,47.74,162014.0,42.4653,42.483,42.4208,42.4208,162014.0
2020-11-16 10:40:00,47.74,47.78,47.72,47.76,111180.0,42.4208,42.4564,42.4031,42.4386,111180.0
2020-11-16 10:50:00,47.75,47.82,47.75,47.82,90816.0,42.4297,42.4919,42.4297,42.4919,90816.0
2020-11-16 11:00:00,47.82,47.85,47.79,47.8,155316.0,42.4919,42.5186,42.4653,42.4742,155316.0
2020-11-16 11:10:00,47.8,47.83,47.7,47.71,195088.0,42.4742,42.5008,42.3853,42.3942,195088.0
2020-11-16 11:20:00,47.71,47.73,47.69,47.7,120872.0,42.3942,42.412,42.3764,42.3853,120872.0
2020-11-16 11:30:00,47.7,47.73,47.68,47.71,86819.0,42.3853,42.412,42.3675,42.3942,86819.0
2020-11-16 11:40:00,47.71,47.72,47.67,47.68,203072.0,42.3942,42.4031,42.3586,42.3675,203072.0
2020-11-16 11:50:00,47.68,47.73,47.68,47.7,162542.0,42.3675,42.412,42.3675,42.3853,162542.0
2020-11-16 12:00:00,47.71,47.73,47.69,47.72,110817.0,42.3942,42.412,42.3764,42.4031,110817.0
2020-11-16 12:10:00,47.72,47.72,47.69,47.7,139103.0,42.4031,42.4031,42.3764,42.3853,139103.0
2020-11-16 12:20:00,47.7,47.71,47.67,47.69,147802.0,42.3853,42.3942,42.3586,42.3764,147802.0
2020-11-16 12:30:00,47.69,47.69,47.63,47.64,215892.0,42.3764,42.3764,42.3231,42.332,215892.0
2020-11-16 12:40:00,47.64,47.67,47.59,47.6,103223.0,42.332,42.3586,42.2876,42.2964,103223.0
2020-11-16 12:50:00,47.6,47.61,47.54,47.59,97734.0,42.2964,42.3053,42.2431,42.2876,97734.0
2020-11-16 13:00:00,47.58,47.63,47.55,47.62,83331.0,42.2787,42.3231,42.252,42.3142,83331.0
2020-11-16 13:10:00,47.62,47.66,47.62,47.66,44159.0,42.3142,42.3498,42.3142,42.3498,44159.0
2020-11-16 13:20:00,47.66,47.66,47.57,47.59,188387.0,42.3498,42.3498,42.2698,42.2876,188387.0
2020-11-16 13:30:00,47.59,47.65,47.58,47.62,76896.0,42.2876,42.3409,42.2787,42.3142,76896.0
2020-11-16 13:40:00,47.63,47.63,47.58,47.61,128398.0,42.3231,42.3231,42.2787,42.3053,128398.0
2020-11-16 13:50:00,47.61,47.62,47.57,47.58,72414.0,42.3053,42.3142,42.2698,42.2787,72414.0
2020-11-16 14:00:00,47.58,47.61,47.57,47.61,65144.0,42.2787,42.3053,42.2698,42.3053,65144.0
2020-11-16 14:10:00,47.6,47.71,47.59,47.71,163237.0,42.2964,42.3942,42.2876,42.3942,163237.0
2020-11-16 14:20:00,47.72,47.72,47.68,47.71,299926.0,42.4031,42.4031,42.3675,42.3942,299926.0
2020-11-16 14:30:00,47.72,47.72,47.67,47.68,110282.0,42.4031,42.4031,42.3586,42.3675,110282.0
2020-11-16 14:40:00,47.68,47.7,47.66,47.67,262808.0,42.3675,42.3853,42.3498,42.3586,262808.0
2020-11-16 14:50:00,47.67,47.7,47.66,47.67,149165.0,42.3586,42.3853,42.3498,42.3586,149165.0
2020-11-16 15:00:00,47.67,47.68,47.61,47.64,283866.0,42.3586,42.3675,42.3053,42.332,283866.0
2020-11-16 15:10:00,47.64,47.65,47.61,47.64,102635.0,42.332,42.3409,42.3053,42.332,102635.0
2020-11-16 15:20:00,47.64,47.68,47.61,47.63,259132.0,42.332,42.3675,42.3053,42.3231,259132.0
2020-11-16 15:30:00,47.64,47.69,47.63,47.69,295387.0,42.332,42.3764,42.3231,42.3764,295387.0
2020-11-16 15:40:00,47.69,47.74,47.68,47.71,346989.0,42.3764,42.4208,42.3675,42.3942,346989.0
2020-11-16 15:50:00,47.7,47.71,47.64,47.7,1003267.0,42.3853,42.3942,42.332,42.3853,1003267.0
2020-11-17 09:30:00,47.19,47.23,47.09,47.13,561372.0,41.9321,41.9677,41.8433,41.8788,561372.0
2020-11-17 09:40:00,47.13,47.18,47.12,47.14,316265.0,41.8788,41.9232,41.8699,41.8877,316265.0
2020-11-17 09:50:00,47.15,47.17,47.09,47.14,225962.0,41.8966,41.9143,41.8433,41.8877,225962.0
2020-11-17 10:00:00,47.13,47.18,47.13,47.16,304998.0,41.8788,41.9232,41.8788,41.9055,304998.0
2020-11-17 10:10:00,47.15,47.28,47.14,47.27,301789.0,41.8966,42.0121,41.8877,42.0032,301789.0
2020-11-17 10:20:00,47.28,47.29,47.18,47.19,419667.0,42.0121,42.021,41.9232,41.9321,419667.0
2020-11-17 10:30:00,47.19,47.24,47.19,47.22,89271.0,41.9321,41.9765,41.9321,41.9588,89271.0
2020-11-17 10:40:00,47.23,47.31,47.22,47.31,76068.0,41.9677,42.0387,41.9588,42.0387,76068.0
2020-11-17 10:50:00,47.31,47.34,47.31,47.32,155769.0,42.0387,42.0654,42.0387,42.0476,155769.0
2020-11-17 11:00:00,47.31,47.32,47.25,47.28,82117.0,42.0387,42.0476,41.9854,42.0121,82117.0
2020-11-17 11:10:00,47.27,47.31,47.26,47.29,79705.0,42.0032,42.0387,41.9943,42.021,79705.0
2020-11-17 11:20:00,47.29,47.29,47.22,47.24,117836.0,42.021,42.021,41.9588,41.9765,117836.0
2020-11-17 11:30:00,47.23,47.27,47.2,47.24,167666.0,41.9677,42.0032,41.941,41.9765,167666.0
2020-11-17 11:40:00,47.24,47.26,47.23,47.25,77735.0,41.9765,41.9943,41.9677,41.9854,77735.0
2020-11-17 11:50:00,47.24,47.28,47.23,47.28,42124.0,41.9765,42.0121,41.9677,42.0121,42124.0
2020-11-17 12:00:00,47.28,47.31,47.27,47.3,27593.0,42.0121,42.0387,42.0032,42.0299,27593.0
2020-11-17 12:10:00,47.3,47.37,47.3,47.35,93495.0,42.0299,42.0921,42.0299,42.0743,93495.0
2020-11-17 12:20:00,47.35,47.36,47.33,47.35,85032.0,42.0743,42.0832,42.0565,42.0743,85032.0
2020-11-17 12:30:00,47.35,47.37,47.34,47.36,49613.0,42.0743,42.0921,42.0654,42.0832,49613.0
2020-11-17 12:40:00,47.35,47.36,47.35,47.35,60267.0,42.0743,42.0832,42.0743,42.0743,60267.0
2020-11-17 12:50:00,47.35,47.36,47.33,47.35,358674.0,42.0743,42.0832,42.0565,42.0743,358674.0
2020-11-17 13:00:00,47.35,47.41,47.35,47.41,139228.0,42.0743,42.1276,42.0743,42.1276,139228.0
2020-11-17 13:10:00,47.4,47.43,47.39,47.4,73979.0,42.1187,42.1454,42.1098,42.1187,73979.0
2020-11-17 13:20:00,47.4,47.44,47.38,47.43,729167.0,42.1187,42.1543,42.1009,42.1454,729167.0
2020-11-17 13:30:00,47.44,47.46,47.42,47.46,51349.0,42.1543,42.172,42.1365,42.172,51349.0
2020-11-17 13:40:00,47.46,47.46,47.4,47.41,230718.0,42.172,42.172,42.1187,42.1276,230718.0
2020-11-17 13:50:00,47.41,47.45,47.4,47.42,337476.0,42.1276,42.1631,42.1187,42.1365,337476.0
2020-11-17 14:00:00,47.42,47.48,47.41,47.48,83641.0,42.1365,42.1898,42.1276,42.1898,83641.0
2020-11-17 14:10:00,47.48,47.53,47.47,47.51,193975.0,42.1898,42.2342,42.1809,42.2165,193975.0
2020-11-17 14:20:00,47.51,47.53,47.46,47.47,129803.0,42.2165,42.2342,42.172,42.1809,129803.0
2020-11-17 14:30:00,47.47,47.51,47.46,47.51,50890.0,42.1809,42.2165,42.172,42.2165,50890.0
2020-11-17 14:40:00,47.51,47.52,47.48,47.5,218691.0,42.2165,42.2253,42.1898,42.2076,218691.0
2020-11-17 14:50:00,47.51,47.52,47.46,47.48,135251.0,42.2165,42.2253,42.172,42.1898,135251.0
2020-11-17 15:00:00,47.47,47.47,47.42,47.42,118267.0,42.1809,42.1809,42.1365,42.1365,118267.0
2020-11-17 15:10:00,47.42,47.43,47.39,47.4,170794.0,42.1365,42.1454,42.1098,42.1187,170794.0
2020-11-17 15:20:00,47.4,47.42,47.34,47.41,257036.0,42.1187,42.1365,42.0654,42.1276,257036.0
2020-11-17 15:30:00,47.41,47.45,47.4,47.44,129896.0,42.1276,42.1631,42.1187,42.1543,129896.0
2020-11-17 15:40:00,47.43,47.43,47.39,47.4,183099.0,42.1454,42.1454,42.1098,42.1187,183099.0
2020-11-17 15:50:00,47.4,47.42,47.33,47.4,1114069.0,42.1187,42.1365,42.0565,42.1187,1114069.0
2020-11-18 09:30:00,47.43,47.44,47.27,47.3,919924.0,42.1454,42.1543,42.0032,42.0299,919924.0
2020-11-18 09:40:00,47.3,47.31,47.25,47.25,366105.0,42.0299,42.0387,41.9854,41.9854,366105.0
2020-11-18 09:50:00,47.25,47.25,47.18,47.22,328965.0,41.9854,41.9854,41.9232,41.9588,328965.0
2020-11-18 10:00:00,47.23,47.28,47.22,47.26,152822.0,41.9677,42.0121,41.9588,41.9943,152822.0
2020-11-18 10:10:00,47.27,47.29,47.2,47.22,64467.0,42.0032,42.021,41.941,41.9588,64467.0
2020-11-18 10:20:00,47.22,47.26,47.21,47.26,124726.0,41.9588,41.9943,41.9499,41.9943,124726.0
2020-11-18 10:30:00,47.26,47.26,47.17,47.19,99974.0,41.9943,41.9943,41.9143,41.9321,99974.0
2020-11-18 10:40:00,47.19,47.24,47.19,47.24,40523.0,41.9321,41.9765,41.9321,41.9765,40523.0
2020-11-18 10:50:00,47.24,47.26,47.24,47.25,91268.0,41.9765,41.9943,41.9765,41.9854,91268.0
2020-11-18 11:00:00,47.26,47.27,47.21,47.22,64490.0,41.9943,42.0032,41.9499,41.9588,64490.0
2020-11-18 11:10:00,47.22,47.24,47.2,47.23,82912.0,41.9588,41.9765,41.941,41.9677,82912.0
2020-11-18 11:20:00,47.23,47.25,47.2,47.2,261612.0,41.9677,41.9854,41.941,41.941,261612.0
2020-11-18 11:30:00,47.2,47.24,47.18,47.23,57828.0,41.941,41.9765,41.9232,41.9677,57828.0
2020-11-18 11:40:00,47.23,47.27,47.22,47.25,82927.0,41.9677,42.0032,41.9588,41.9854,82927.0
2020-11-18 11:50:00,47.26,47.29,47.25,47.29,82053.0,41.9943,42.021,41.9854,42.021,82053.0
2020-11-18 12:00:00,47.29,47.32,47.28,47.31,46757.0,42.021,42.0476,42.0121,42.0387,46757.0
2020-11-18 12:10:00,47.31,47.33,47.3,47.31,98292.0,42.0387,42.0565,42.0299,42.0387,98292.0
2020-11-18 12:20:00,47.31,47.33,47.3,47.3,30397.0,42.0387,42.0565,42.0299,42.0299,30397.0
2020-11-18 12:30:00,47.3,47.36,47.3,47.35,152325.0,42.0299,42.0832,42.0299,42.0743,152325.0
2020-11-18 12:40:00,47.35,47.36,47.33,47.34,93363.0,42.0743,42.0832,42.0565,42.0654,93363.0
2020-11-18 12:50:00,47.33,47.34,47.3,47.32,25255.0,42.0565,42.0654,42.0299,42.0476,25255.0
2020-11-18 13:00:00,47.32,47.34,47.3,47.34,28918.0,42.0476,42.0654,42.0299,42.0654,28918.0
2020-11-18 13:10:00,47.34,47.35,47.32,47.34,23691.0,42.0654,42.0743,42.0476,42.0654,23691.0
2020-11-18 13:20:00,47.34,47.35,47.27,47.28,32200.0,42.0654,42.0743,42.0032,42.0121,32200.0
2020-11-18 13:30:00,47.28,47.33,47.27,47.32,28776.0,42.0121,42.0565,42.0032,42.0476,28776.0
2020-11-18 13:40:00,47.32,47.32,47.27,47.28,38213.0,42.0476,42.0476,42.0032,42.0121,38213.0
2020-11-18 13:50:00,47.29,47.31,47.26,47.3,86965.0,42.021,42.0387,41.9943,42.0299,86965.0
2020-11-18 14:00:00,47.3,47.34,47.3,47.33,72456.0,42.0299,42.0654,42.0299,42.0565,72456.0
2020-11-18 14:10:00,47.32,47.33,47.28,47.3,81534.0,42.0476,42.0565,42.0121,42.0299,81534.0
2020-11-18 14:20:00,47.29,47.31,47.24,47.3,212438.0,42.021,42.0387,41.9765,42.0299,212438.0
2020-11-18 14:30:00,47.3,47.31,47.27,47.28,120114.0,42.0299,42.0387,42.0032,42.0121,120114.0
2020-11-18 14:40:00,47.28,47.32,47.28,47.31,97405.0,42.0121,42.0476,42.0121,42.0387,97405.0
2020-11-18 14:50:00,47.3,47.33,47.3,47.3,113927.0,42.0299,42.0565,42.0299,42.0299,113927.0
2020-11-18 15:00:00,47.3,47.31,47.25,47.3,212368.0,42.0299,42.0387,41.9854,42.0299,212368.0
2020-11-18 15:10:00,47.3,47.32,47.27,47.3,281438.0,42.0299,42.0476,42.0032,42.0299,281438.0
2020-11-18 15:20:00,47.3,47.33,47.28,47.29,123706.0,42.0299,42.0565,42.0121,42.021,123706.0
2020-11-18 15:30:00,47.29,47.3,47.21,47.22,160087.0,42.021,42.0299,41.9499,41.9588,160087.0
2020-11-18 15:40:00,47.22,47.23,47.17,47.19,590506.0,41.9588,41.9677,41.9143,41.9321,590506.0
2020-11-18 15:50:00,47.19,47.2,47.15,47.16,849000.0,41.9321,41.941,41.8966,41.9055,849000.0
2020-11-19 09:30:00,46.97,47.0,46.9,46.98,263258.0,41.7366,41.7633,41.6744,41.7455,263258.0
2020-11-19 09:40:00,46.98,47.08,46.96,47.05,180880.0,41.7455,41.8344,41.7277,41.8077,180880.0
2020-11-19 09:50:00,47.05,47.12,47.01,47.11,463536.0,41.8077,41.8699,41.7722,41.861,463536.0
2020-11-19 10:00:00,47.11,47.15,47.07,47.11,226760.0,41.861,41.8966,41.8255,41.861,226760.0
2020-11-19 10:10:00,47.11,47.12,47.07,47.09,264989.0,41.861,41.8699,41.8255,41.8433,264989.0
2020-11-19 10:20:00,47.09,47.15,47.08,47.15,405191.0,41.8433,41.8966,41.8344,41.8966,405191.0
2020-11-19 10:30:00,47.15,47.17,47.05,47.11,801616.0,41.8966,41.9143,41.8077,41.861,801616.0
2020-11-19 10:40:00,47.11,47.14,47.07,47.09,253803.0,41.861,41.8877,41.8255,41.8433,253803.0
2020-11-19 10:50:00,47.09,47.11,47.05,47.08,72077.0,41.8433,41.861,41.8077,41.8344,72077.0
2020-11-19 11:00:00,47.07,47.1,47.05,47.06,105162.0,41.8255,41.8521,41.8077,41.8166,105162.0
2020-11-19 11:10:00,47.06,47.1,47.05,47.09,31356.0,41.8166,41.8521,41.8077,41.8433,31356.0
2020-11-19 11:20:00,47.09,47.15,47.09,47.13,99827.0,41.8433,41.8966,41.8433,41.8788,99827.0
2020-11-19 11:30:00,47.14,47.14,47.08,47.09,122874.0,41.8877,41.8877,41.8344,41.8433,122874.0
2020-11-19 11:40:00,47.09,47.09,47.04,47.07,274936.0,41.8433,41.8433,41.7988,41.8255,274936.0
2020-11-19 11:50:00,47.06,47.11,47.05,47.09,126232.0,41.8166,41.861,41.8077,41.8433,126232.0
2020-11-19 12:00:00,47.09,47.13,47.09,47.13,115531.0,41.8433,41.8788,41.8433,41.8788,115531.0
2020-11-19 12:10:00,47.13,47.15,47.1,47.14,192358.0,41.8788,41.8966,41.8521,41.8877,192358.0
2020-11-19 12:20:00,47.13,47.15,47.11,47.15,100113.0,41.8788,41.8966,41.861,41.8966,100113.0
2020-11-19 12:30:00,47.15,47.16,47.12,47.15,78772.0,41.8966,41.9055,41.8699,41.8966,78772.0
2020-11-19 12:40:00,47.15,47.16,47.09,47.09,105058.0,41.8966,41.9055,41.8433,41.8433,105058.0
2020-11-19 12:50:00,47.09,47.13,47.08,47.13,104010.0,41.8433,41.8788,41.8344,41.8788,104010.0
2020-11-19 13:00:00,47.13,47.18,47.12,47.16,187805.0,41.8788,41.9232,41.8699,41.9055,187805.0
2020-11-19 13:10:00,47.16,47.17,47.13,47.16,136633.0,41.9055,41.9143,41.8788,41.9055,136633.0
2020-11-19 13:20:00,47.16,47.19,47.14,47.16,94521.0,41.9055,41.9321,41.8877,41.9055,94521.0
2020-11-19 13:30:00,47.16,47.17,47.14,47.16,113873.0,41.9055,41.9143,41.8877,41.9055,113873.0
2020-11-19 13:40:00,47.16,47.17,47.13,47.16,73096.0,41.9055,41.9143,41.8788,41.9055,73096.0
2020-11-19 13:50:00,47.16,47.17,47.12,47.13,322615.0,41.9055,41.9143,41.8699,41.8788,322615.0
2020-11-19 14:00:00,47.13,47.15,47.1,47.11,165071.0,41.8788,41.8966,41.8521,41.861,165071.0
2020-11-19 14:10:00,47.11,47.14,47.07,47.09,111862.0,41.861,41.8877,41.8255,41.8433,111862.0
2020-11-19 14:20:00,47.09,47.11,47.07,47.11,105865.0,41.8433,41.861,41.8255,41.861,105865.0
2020-11-19 14:30:00,47.11,47.17,47.09,47.16,106967.0,41.861,41.9143,41.8433,41.9055,106967.0
2020-11-19 14:40:00,47.16,47.19,47.15,47.16,113908.0,41.9055,41.9321,41.8966,41.9055,113908.0
2020-11-19 14:50:00,47.15,47.15,47.1,47.12,205169.0,41.8966,41.8966,41.8521,41.8699,205169.0
2020-11-19 15:00:00,47.12,47.13,47.05,47.08,303529.0,41.8699,41.8788,41.8077,41.8344,303529.0
2020-11-19 15:10:00,47.09,47.14,47.08,47.13,232855.0,41.8433,41.8877,41.8344,41.8788,232855.0
2020-11-19 15:20:00,47.13,47.14,47.09,47.12,271098.0,41.8788,41.8877,41.8433,41.8699,271098.0
2020-11-19 15:30:00,47.12,47.17,47.11,47.16,304353.0,41.8699,41.9143,41.861,41.9055,304353.0
2020-11-19 15:40:00,47.16,47.17,47.09,47.1,354513.0,41.9055,41.9143,41.8433,41.8521,354513.0
2020-11-19 15:50:00,47.1,47.16,47.09,47.14,1443963.0,41.8521,41.9055,41.8433,41.8877,1443963.0
2020-11-20 09:30:00,47.19,47.27,47.15,47.26,357559.0,41.9321,42.0032,41.8966,41.9943,357559.0
2020-11-20 09:40:00,47.26,47.29,47.22,47.25,256148.0,41.9943,42.021,41.9588,41.9854,256148.0
2020-11-20 09:50:00,47.25,47.27,47.22,47.24,302508.0,41.9854,42.0032,41.9588,41.9765,302508.0
2020-11-20 10:00:00,47.25,47.31,47.24,47.29,193042.0,41.9854,42.0387,41.9765,42.021,193042.0
2020-11-20 10:10:00,47.29,47.29,47.22,47.26,90883.0,42.021,42.021,41.9588,41.9943,90883.0
2020-11-20 10:20:00,47.26,47.3,47.25,47.3,85017.0,41.9943,42.0299,41.9854,42.0299,85017.0
2020-11-20 10:30:00,47.3,47.35,47.29,47.34,122803.0,42.0299,42.0743,42.021,42.0654,122803.0
2020-11-20 10:40:00,47.35,47.35,47.28,47.28,143464.0,42.0743,42.0743,42.0121,42.0121,143464.0
2020-11-20 10:50:00,47.29,47.31,47.27,47.28,170092.0,42.021,42.0387,42.0032,42.0121,170092.0
2020-11-20 11:00:00,47.29,47.34,47.29,47.32,89315.0,42.021,42.0654,42.021,42.0476,89315.0
2020-11-20 11:10:00,47.32,47.35,47.32,47.33,108524.0,42.0476,42.0743,42.0476,42.0565,108524.0
2020-11-20 11:20:00,47.32,47.34,47.31,47.32,104434.0,42.0476,42.0654,42.0387,42.0476,104434.0
2020-11-20 11:30:00,47.32,47.34,47.3,47.33,86855.0,42.0476,42.0654,42.0299,42.0565,86855.0
2020-11-20 11:40:00,47.34,47.36,47.32,47.32,94800.0,42.0654,42.0832,42.0476,42.0476,94800.0
2020-11-20 11:50:00,47.32,47.35,47.31,47.32,174213.0,42.0476,42.0743,42.0387,42.0476,174213.0
2020-11-20 12:00:00,47.32,47.34,47.31,47.33,43125.0,42.0476,42.0654,42.0387,42.0565,43125.0
2020-11-20 12:10:00,47.33,47.35,47.32,47.34,102658.0,42.0565,42.0743,42.0476,42.0654,102658.0
2020-11-20 12:20:00,47.34,47.38,47.33,47.36,105387.0,42.0654,42.1009,42.0565,42.0832,105387.0
2020-11-20 12:30:00,47.37,47.39,47.36,47.37,40948.0,42.0921,42.1098,42.0832,42.0921,40948.0
2020-11-20 12:40:00,47.38,47.39,47.36,47.37,75340.0,42.1009,42.1098,42.0832,42.0921,75340.0
2020-11-20 12:50:00,47.38,47.4,47.37,47.39,118782.0,42.1009,42.1187,42.0921,42.1098,118782.0
2020-11-20 13:00:00,47.39,47.4,47.37,47.39,182983.0,42.1098,42.1187,42.0921,42.1098,182983.0
2020-11-20 13:10:00,47.39,47.41,47.37,47.4,34294.0,42.1098,42.1276,42.0921,42.1187,34294.0
2020-11-20 13:20:00,47.41,47.42,47.4,47.41,61208.0,42.1276,42.1365,42.1187,42.1276,61208.0
2020-11-20 13:30:00,47.41,47.42,47.41,47.42,34266.0,42.1276,42.1365,42.1276,42.1365,34266.0
2020-11-20 13:40:00,47.41,47.43,47.41,47.42,52039.0,42.1276,42.1454,42.1276,42.1365,52039.0
2020-11-20 13:50:00,47.42,47.43,47.4,47.41,167253.0,42.1365,42.1454,42.1187,42.1276,167253.0
2020-11-20 14:00:00,47.42,47.44,47.42,47.44,56486.0,42.1365,42.1543,42.1365,42.1543,56486.0
2020-11-20 14:10:00,47.44,47.47,47.43,47.45,282790.0,42.1543,42.1809,42.1454,42.1631,282790.0
2020-11-20 14:20:00,47.45,47.51,47.43,47.48,327755.0,42.1631,42.2165,42.1454,42.1898,327755.0
2020-11-20 14:30:00,47.48,47.54,47.48,47.52,315509.0,42.1898,42.2431,42.1898,42.2253,315509.0
2020-11-20 14:40:00,47.52,47.52,47.49,47.52,125624.0,42.2253,42.2253,42.1987,42.2253,125624.0
2020-11-20 14:50:00,47.52,47.52,47.5,47.52,123655.0,42.2253,42.2253,42.2076,42.2253,123655.0
2020-11-20 15:00:00,47.52,47.52,47.48,47.48,276154.0,42.2253,42.2253,42.1898,42.1898,276154.0
2020-11-20 15:10:00,47.48,47.49,47.44,47.47,315683.0,42.1898,42.1987,42.1543,42.1809,315683.0
2020-11-20 15:20:00,47.47,47.47,47.42,47.45,200355.0,42.1809,42.1809,42.1365,42.1631,200355.0
2020-11-20 15:30:00,47.45,47.51,47.43,47.5,485692.0,42.1631,42.2165,42.1454,42.2076,485692.0
2020-11-20 15:40:00,47.5,47.5,47.45,47.48,305886.0,42.2076,42.2076,42.1631,42.1898,305886.0
2020-11-20 15:50:00,47.47,47.48,47.37,47.43,1017783.0,42.1809,42.1898,42.0921,42.1454,1017783.0
2020-11-23 09:30:00,47.67,47.68,47.56,47.56,590084.0,42.3586,42.3675,42.2609,42.2609,590084.0
2020-11-23 09:40:00,47.57,47.62,47.5,47.52,334168.0,42.2698,42.3142,42.2076,42.2253,334168.0
2020-11-23 09:50:00,47.51,47.52,47.43,47.44,696388.0,42.2165,42.2253,42.1454,42.1543,696388.0
2020-11-23 10:00:00,47.44,47.44,47.34,47.43,345168.0,42.1543,42.1543,42.0654,42.1454,345168.0
2020-11-23 10:10:00,47.42,47.44,47.36,47.43,251743.0,42.1365,42.1543,42.0832,42.1454,251743.0
2020-11-23 10:20:00,47.43,47.43,47.3,47.34,252989.0,42.1454,42.1454,42.0299,42.0654,252989.0
2020-11-23 10:30:00,47.33,47.42,47.33,47.41,197702.0,42.0565,42.1365,42.0565,42.1276,197702.0
2020-11-23 10:40:00,47.42,47.43,47.39,47.41,71351.0,42.1365,42.1454,42.1098,42.1276,71351.0
2020-11-23 10:50:00,47.41,47.41,47.39,47.4,179699.0,42.1276,42.1276,42.1098,42.1187,179699.0
2020-11-23 11:00:00,47.4,47.43,47.31,47.32,245639.0,42.1187,42.1454,42.0387,42.0476,245639.0
2020-11-23 11:10:00,47.31,47.33,47.27,47.33,252235.0,42.0387,42.0565,42.0032,42.0565,252235.0
2020-11-23 11:20:00,47.32,47.38,47.31,47.37,206682.0,42.0476,42.1009,42.0387,42.0921,206682.0
2020-11-23 11:30:00,47.37,47.39,47.31,47.36,166103.0,42.0921,42.1098,42.0387,42.0832,166103.0
2020-11-23 11:40:00,47.36,47.36,47.32,47.34,126306.0,42.0832,42.0832,42.0476,42.0654,126306.0
2020-11-23 11:50:00,47.34,47.37,47.34,47.35,107623.0,42.0654,42.0921,42.0654,42.0743,107623.0
2020-11-23 12:00:00,47.34,47.36,47.32,47.34,69141.0,42.0654,42.0832,42.0476,42.0654,69141.0
2020-11-23 12:10:00,47.34,47.38,47.34,47.37,48695.0,42.0654,42.1009,42.0654,42.0921,48695.0
2020-11-23 12:20:00,47.37,47.42,47.36,47.38,158846.0,42.0921,42.1365,42.0832,42.1009,158846.0
2020-11-23 12:30:00,47.38,47.41,47.37,47.4,87483.0,42.1009,42.1276,42.0921,42.1187,87483.0
2020-11-23 12:40:00,47.4,47.41,47.38,47.4,50878.0,42.1187,42.1276,42.1009,42.1187,50878.0
2020-11-23 12:50:00,47.4,47.42,47.39,47.42,74645.0,42.1187,42.1365,42.1098,42.1365,74645.0
2020-11-23 13:00:00,47.41,47.42,47.39,47.41,50137.0,42.1276,42.1365,42.1098,42.1276,50137.0
2020-11-23 13:10:00,47.41,47.41,47.34,47.35,99721.0,42.1276,42.1276,42.0654,42.0743,99721.0
2020-11-23 13:20:00,47.35,47.37,47.34,47.36,67891.0,42.0743,42.0921,42.0654,42.0832,67891.0
2020-11-23 13:30:00,47.36,47.39,47.36,47.38,59927.0,42.0832,42.1098,42.0832,42.1009,59927.0
2020-11-23 13:40:00,47.37,47.37,47.33,47.35,80435.0,42.0921,42.0921,42.0565,42.0743,80435.0
2020-11-23 13:50:00,47.36,47.36,47.32,47.36,118356.0,42.0832,42.0832,42.0476,42.0832,118356.0
2020-11-23 14:00:00,47.36,47.36,47.3,47.3,127785.0,42.0832,42.0832,42.0299,42.0299,127785.0
2020-11-23 14:10:00,47.31,47.31,47.22,47.24,267790.0,42.0387,42.0387,41.9588,41.9765,267790.0
2020-11-23 14:20:00,47.23,47.25,47.21,47.24,110690.0,41.9677,41.9854,41.9499,41.9765,110690.0
2020-11-23 14:30:00,47.24,47.24,47.21,47.22,93005.0,41.9765,41.9765,41.9499,41.9588,93005.0
2020-11-23 14:40:00,47.22,47.22,47.17,47.2,272865.0,41.9588,41.9588,41.9143,41.941,272865.0
2020-11-23 14:50:00,47.2,47.29,47.18,47.28,150464.0,41.941,42.021,41.9232,42.0121,150464.0
2020-11-23 15:00:00,47.28,47.37,47.28,47.34,224206.0,42.0121,42.0921,42.0121,42.0654,224206.0
2020-11-23 15:10:00,47.34,47.41,47.33,47.41,241023.0,42.0654,42.1276,42.0565,42.1276,241023.0
2020-11-23 15:20:00,47.41,47.43,47.32,47.33,292266.0,42.1276,42.1454,42.0476,42.0565,292266.0
2020-11-23 15:30:00,47.33,47.33,47.21,47.23,299340.0,42.0565,42.0565,41.9499,41.9677,299340.0
2020-11-23 15:40:00,47.23,47.31,47.21,47.29,463838.0,41.9677,42.0387,41.9499,42.021,463838.0
2020-11-23 15:50:00,47.3,47.32,47.22,47.26,688893.0,42.0299,42.0476,41.9588,41.9943,688893.0
2020-11-24 09:30:00,47.33,47.38,47.2,47.22,460122.0,42.0565,42.1009,41.941,41.9588,460122.0
2020-11-24 09:40:00,47.21,47.24,47.14,47.17,437476.0,41.9499,41.9765,41.8877,41.9143,437476.0
2020-11-24 09:50:00,47.17,47.24,47.17,47.21,582527.0,41.9143,41.9765,41.9143,41.9499,582527.0
2020-11-24 10:00:00,47.21,47.23,47.17,47.18,542094.0,41.9499,41.9677,41.9143,41.9232,542094.0
2020-11-24 10:10:00,47.19,47.2,47.09,47.17,553027.0,41.9321,41.941,41.8433,41.9143,553027.0
2020-11-24 10:20:00,47.17,47.21,47.15,47.16,451990.0,41.9143,41.9499,41.8966,41.9055,451990.0
2020-11-24 10:30:00,47.16,47.2,47.11,47.18,980028.0,41.9055,41.941,41.861,41.9232,980028.0
2020-11-24 10:40:00,47.18,47.24,47.18,47.23,739844.0,41.9232,41.9765,41.9232,41.9677,739844.0
2020-11-24 10:50:00,47.23,47.25,47.21,47.25,91067.0,41.9677,41.9854,41.9499,41.9854,91067.0
2020-11-24 11:00:00,47.25,47.33,47.24,47.31,236051.0,41.9854,42.0565,41.9765,42.0387,236051.0
2020-11-24 11:10:00,47.32,47.36,47.31,47.35,259205.0,42.0476,42.0832,42.0387,42.0743,259205.0
2020-11-24 11:20:00,47.35,47.4,47.34,47.36,141523.0,42.0743,42.1187,42.0654,42.0832,141523.0
2020-11-24 11:30:00,47.37,47.4,47.35,47.35,178651.0,42.0921,42.1187,42.0743,42.0743,178651.0
2020-11-24 11:40:00,47.36,47.38,47.33,47.38,66677.0,42.0832,42.1009,42.0565,42.1009,66677.0
2020-11-24 11:50:00,47.37,47.38,47.29,47.31,181218.0,42.0921,42.1009,42.021,42.0387,181218.0
2020-11-24 12:00:00,47.31,47.32,47.27,47.31,152384.0,42.0387,42.0476,42.0032,42.0387,152384.0
2020-11-24 12:10:00,47.3,47.33,47.29,47.31,71344.0,42.0299,42.0565,42.021,42.0387,71344.0
2020-11-24 12:20:00,47.31,47.36,47.31,47.34,94440.0,42.0387,42.0832,42.0387,42.0654,94440.0
2020-11-24 12:30:00,47.34,47.37,47.33,47.36,61692.0,42.0654,42.0921,42.0565,42.0832,61692.0
2020-11-24 12:40:00,47.37,47.38,47.35,47.37,54399.0,42.0921,42.1009,42.0743,42.0921,54399.0
2020-11-24 12:50:00,47.37,47.38,47.36,47.37,98577.0,42.0921,42.1009,42.0832,42.0921,98577.0
2020-11-24 13:00:00,47.37,47.4,47.36,47.4,116530.0,42.0921,42.1187,42.0832,42.1187,116530.0
2020-11-24 13:10:00,47.39,47.42,47.38,47.42,83007.0,42.1098,42.1365,42.1009,42.1365,83007.0
2020-11-24 13:20:00,47.41,47.43,47.39,47.41,117307.0,42.1276,42.1454,42.1098,42.1276,117307.0
2020-11-24 13:30:00,47.41,47.44,47.4,47.42,63530.0,42.1276,42.1543,42.1187,42.1365,63530.0
2020-11-24 13:40:00,47.43,47.47,47.41,47.42,252467.0,42.1454,42.1809,42.1276,42.1365,252467.0
2020-11-24 13:50:00,47.43,47.43,47.38,47.39,93012.0,42.1454,42.1454,42.1009,42.1098,93012.0
2020-11-24 14:00:00,47.39,47.4,47.35,47.35,147648.0,42.1098,42.1187,42.0743,42.0743,147648.0
2020-11-24 14:10:00,47.36,47.36,47.32,47.34,138500.0,42.0832,42.0832,42.0476,42.0654,138500.0
2020-11-24 14:20:00,47.34,47.35,47.31,47.31,78242.0,42.0654,42.0743,42.0387,42.0387,78242.0
2020-11-24 14:30:00,47.32,47.42,47.3,47.4,122529.0,42.0476,42.1365,42.0299,42.1187,122529.0
2020-11-24 14:40:00,47.4,47.41,47.38,47.39,297683.0,42.1187,42.1276,42.1009,42.1098,297683.0
2020-11-24 14:50:00,47.4,47.42,47.36,47.4,338771.0,42.1187,42.1365,42.0832,42.1187,338771.0
2020-11-24 15:00:00,47.4,47.42,47.37,47.41,105500.0,42.1187,42.1365,42.0921,42.1276,105500.0
2020-11-24 15:10:00,47.41,47.44,47.39,47.43,228663.0,42.1276,42.1543,42.1098,42.1454,228663.0
2020-11-24 15:20:00,47.43,47.5,47.42,47.47,333856.0,42.1454,42.2076,42.1365,42.1809,333856.0
2020-11-24 15:30:00,47.48,47.5,47.43,47.45,241554.0,42.1898,42.2076,42.1454,42.1631,241554.0
2020-11-24 15:40:00,47.45,47.5,47.43,47.5,579061.0,42.1631,42.2076,42.1454,42.2076,579061.0
2020-11-24 15:50:00,47.49,47.53,47.46,47.51,1292147.0,42.1987,42.2342,42.172,42.2165,1292147.0
2020-11-25 09:30:00,47.13,47.16,47.02,47.07,974315.0,41.8788,41.9055,41.7811,41.8255,974315.0
2020-11-25 09:40:00,47.07,47.1,47.03,47.05,315135.0,41.8255,41.8521,41.7899,41.8077,315135.0
2020-11-25 09:50:00,47.05,47.09,47.04,47.06,178921.0,41.8077,41.8433,41.7988,41.8166,178921.0
2020-11-25 10:00:00,47.07,47.08,47.0,47.08,483213.0,41.8255,41.8344,41.7633,41.8344,483213.0
2020-11-25 10:10:00,47.08,47.16,47.08,47.13,350334.0,41.8344,41.9055,41.8344,41.8788,350334.0
2020-11-25 10:20:00,47.14,47.18,47.11,47.17,177457.0,41.8877,41.9232,41.861,41.9143,177457.0
2020-11-25 10:30:00,47.16,47.23,47.16,47.23,212733.0,41.9055,41.9677,41.9055,41.9677,212733.0
2020-11-25 10:40:00,47.23,47.28,47.19,47.21,219580.0,41.9677,42.0121,41.9321,41.9499,219580.0
2020-11-25 10:50:00,47.21,47.22,47.16,47.18,130344.0,41.9499,41.9588,41.9055,41.9232,130344.0
2020-11-25 11:00:00,47.18,47.23,47.17,47.19,182590.0,41.9232,41.9677,41.9143,41.9321,182590.0
2020-11-25 11:10:00,47.19,47.22,47.19,47.2,124453.0,41.9321,41.9588,41.9321,41.941,124453.0
2020-11-25 11:20:00,47.2,47.24,47.2,47.24,62624.0,41.941,41.9765,41.941,41.9765,62624.0
2020-11-25 11:30:00,47.24,47.25,47.22,47.23,92399.0,41.9765,41.9854,41.9588,41.9677,92399.0
2020-11-25 11:40:00,47.23,47.24,47.16,47.21,154689.0,41.9677,41.9765,41.9055,41.9499,154689.0
2020-11-25 11:50:00,47.21,47.23,47.17,47.19,147336.0,41.9499,41.9677,41.9143,41.9321,147336.0
2020-11-25 12:00:00,47.19,47.19,47.14,47.15,110030.0,41.9321,41.9321,41.8877,41.8966,110030.0
2020-11-25 12:10:00,47.15,47.15,47.11,47.15,57020.0,41.8966,41.8966,41.861,41.8966,57020.0
2020-11-25 12:20:00,47.15,47.16,47.13,47.13,100705.0,41.8966,41.9055,41.8788,41.8788,100705.0
2020-11-25 12:30:00,47.13,47.16,47.13,47.14,102150.0,41.8788,41.9055,41.8788,41.8877,102150.0
2020-11-25 12:40:00,47.14,47.16,47.13,47.16,111174.0,41.8877,41.9055,41.8788,41.9055,111174.0
2020-11-25 12:50:00,47.16,47.22,47.15,47.21,61703.0,41.9055,41.9588,41.8966,41.9499,61703.0
2020-11-25 13:00:00,47.22,47.23,47.19,47.21,111658.0,41.9588,41.9677,41.9321,41.9499,111658.0
2020-11-25 13:10:00,47.21,47.21,47.17,47.19,85873.0,41.9499,41.9499,41.9143,41.9321,85873.0
2020-11-25 13:20:00,47.18,47.19,47.17,47.18,83568.0,41.9232,41.9321,41.9143,41.9232,83568.0
2020-11-25 13:30:00,47.18,47.22,47.16,47.21,301193.0,41.9232,41.9588,41.9055,41.9499,301193.0
2020-11-25 13:40:00,47.21,47.23,47.19,47.23,66162.0,41.9499,41.9677,41.9321,41.9677,66162.0
2020-11-25 13:50:00,47.23,47.24,47.19,47.2,189653.0,41.9677,41.9765,41.9321,41.941,189653.0
2020-11-25 14:00:00,47.2,47.21,47.15,47.17,159917.0,41.941,41.9499,41.8966,41.9143,159917.0
2020-11-25 14:10:00,47.17,47.18,47.15,47.16,117134.0,41.9143,41.9232,41.8966,41.9055,117134.0
2020-11-25 14:20:00,47.16,47.16,47.13,47.15,129219.0,41.9055,41.9055,41.8788,41.8966,129219.0
2020-11-25 14:30:00,47.14,47.15,47.08,47.1,164073.0,41.8877,41.8966,41.8344,41.8521,164073.0
2020-11-25 14:40:00,47.1,47.11,47.07,47.1,139849.0,41.8521,41.861,41.8255,41.8521,139849.0
2020-11-25 14:50:00,47.1,47.17,47.09,47.16,105119.0,41.8521,41.9143,41.8433,41.9055,105119.0
2020-11-25 15:00:00,47.16,47.19,47.14,47.18,85493.0,41.9055,41.9321,41.8877,41.9232,85493.0
2020-11-25 15:10:00,47.18,47.21,47.17,47.19,84210.0,41.9232,41.9499,41.9143,41.9321,84210.0
2020-11-25 15:20:00,47.2,47.26,47.19,47.23,129243.0,41.941,41.9943,41.9321,41.9677,129243.0
2020-11-25 15:30:00,47.23,47.28,47.21,47.23,262726.0,41.9677,42.0121,41.9499,41.9677,262726.0
2020-11-25 15:40:00,47.23,47.27,47.22,47.26,347274.0,41.9677,42.0032,41.9588,41.9943,347274.0
2020-11-25 15:50:00,47.26,47.3,47.21,47.24,841209.0,41.9943,42.0299,41.9499,41.9765,841209.0
2020-11-27 09:30:00,48.27,48.5,48.27,48.49,907131.0,42.8918,43.0962,42.8918,43.0873,907131.0
2020-11-27 09:40:00,48.49,48.51,48.45,48.47,349205.0,43.0873,43.105,43.0517,43.0695,349205.0
2020-11-27 09:50:00,48.47,48.49,48.44,48.48,583946.0,43.0695,43.0873,43.0428,43.0784,583946.0
2020-11-27 10:00:00,48.48,48.5,48.45,48.48,395113.0,43.0784,43.0962,43.0517,43.0784,395113.0
2020-11-27 10:10:00,48.48,48.59,48.47,48.58,261263.0,43.0784,43.1761,43.0695,43.1672,261263.0
2020-11-27 10:20:00,48.59,48.63,48.57,48.57,291435.0,43.1761,43.2117,43.1584,43.1584,291435.0
2020-11-27 10:30:00,48.57,48.62,48.54,48.55,452489.0,43.1584,43.2028,43.1317,43.1406,452489.0
2020-11-27 10:40:00,48.55,48.58,48.53,48.56,273267.0,43.1406,43.1672,43.1228,43.1495,273267.0
2020-11-27 10:50:00,48.55,48.57,48.52,48.54,352839.0,43.1406,43.1584,43.1139,43.1317,352839.0
2020-11-27 11:00:00,48.54,48.55,48.53,48.55,177078.0,43.1317,43.1406,43.1228,43.1406,177078.0
2020-11-27 11:10:00,48.55,48.56,48.54,48.55,189329.0,43.1406,43.1495,43.1317,43.1406,189329.0
2020-11-27 11:20:00,48.55,48.58,48.54,48.58,233119.0,43.1406,43.1672,43.1317,43.1672,233119.0
2020-11-27 11:30:00,48.58,48.6,48.52,48.55,326379.0,43.1672,43.185,43.1139,43.1406,326379.0
2020-11-27 11:40:00,48.55,48.56,48.53,48.55,160311.0,43.1406,43.1495,43.1228,43.1406,160311.0
2020-11-27 11:50:00,48.54,48.55,48.49,48.51,291351.0,43.1317,43.1406,43.0873,43.105,291351.0
2020-11-27 12:00:00,48.51,48.53,48.49,48.53,193334.0,43.105,43.1228,43.0873,43.1228,193334.0
2020-11-27 12:10:00,48.53,48.57,48.52,48.57,286408.0,43.1228,43.1584,43.1139,43.1584,286408.0
2020-11-27 12:20:00,48.57,48.57,48.53,48.53,528011.0,43.1584,43.1584,43.1228,43.1228,528011.0
2020-11-27 12:30:00,48.54,48.55,48.52,48.55,370203.0,43.1317,43.1406,43.1139,43.1406,370203.0
2020-11-27 12:40:00,48.55,48.6,48.54,48.59,916326.0,43.1406,43.185,43.1317,43.1761,916326.0
2020-11-27 12:50:00,48.59,48.71,48.55,48.62,2422027.0,43.1761,43.2828,43.1406,43.2028,2422027.0
2020-11-30 09:30:00,47.65,47.66,47.46,47.5,935733.0,42.3409,42.3498,42.172,42.2076,935733.0
2020-11-30 09:40:00,47.5,47.56,47.45,47.48,474067.0,42.2076,42.2609,42.1631,42.1898,474067.0
2020-11-30 09:50:00,47.47,47.61,47.47,47.53,341888.0,42.1809,42.3053,42.1809,42.2342,341888.0
2020-11-30 10:00:00,47.54,47.56,47.47,47.48,273457.0,42.2431,42.2609,42.1809,42.1898,273457.0
2020-11-30 10:10:00,47.47,47.52,47.45,47.47,327585.0,42.1809,42.2253,42.1631,42.1809,327585.0
2020-11-30 10:20:00,47.47,47.49,47.41,47.41,209198.0,42.1809,42.1987,42.1276,42.1276,209198.0
2020-11-30 10:30:00,47.41,47.42,47.35,47.37,271819.0,42.1276,42.1365,42.0743,42.0921,271819.0
2020-11-30 10:40:00,47.36,47.37,47.26,47.36,373314.0,42.0832,42.0921,41.9943,42.0832,373314.0
2020-11-30 10:50:00,47.35,47.39,47.29,47.31,252841.0,42.0743,42.1098,42.021,42.0387,252841.0
2020-11-30 11:00:00,47.31,47.34,47.29,47.3,354513.0,42.0387,42.0654,42.021,42.0299,354513.0
2020-11-30 11:10:00,47.3,47.31,47.25,47.26,255756.0,42.0299,42.0387,41.9854,41.9943,255756.0
2020-11-30 11:20:00,47.26,47.28,47.12,47.12,470521.0,41.9943,42.0121,41.8699,41.8699,470521.0
2020-11-30 11:30:00,47.12,47.2,47.11,47.19,281651.0,41.8699,41.941,41.861,41.9321,281651.0
2020-11-30 11:40:00,47.19,47.19,47.13,47.17,162220.0,41.9321,41.9321,41.8788,41.9143,162220.0
2020-11-30 11:50:00,47.17,47.21,47.14,47.19,112146.0,41.9143,41.9499,41.8877,41.9321,112146.0
2020-11-30 12:00:00,47.18,47.21,47.17,47.18,126033.0,41.9232,41.9499,41.9143,41.9232,126033.0
2020-11-30 12:10:00,47.18,47.24,47.17,47.2,60540.0,41.9232,41.9765,41.9143,41.941,60540.0
2020-11-30 12:20:00,47.19,47.22,47.18,47.21,152246.0,41.9321,41.9588,41.9232,41.9499,152246.0
2020-11-30 12:30:00,47.21,47.23,47.19,47.21,202212.0,41.9499,41.9677,41.9321,41.9499,202212.0
2020-11-30 12:40:00,47.21,47.23,47.19,47.22,150266.0,41.9499,41.9677,41.9321,41.9588,150266.0
2020-11-30 12:50:00,47.22,47.25,47.21,47.22,68089.0,41.9588,41.9854,41.9499,41.9588,68089.0
2020-11-30 13:00:00,47.22,47.24,47.19,47.22,82633.0,41.9588,41.9765,41.9321,41.9588,82633.0
2020-11-30 13:10:00,47.22,47.25,47.21,47.25,41438.0,41.9588,41.9854,41.9499,41.9854,41438.0
2020-11-30 13:20:00,47.25,47.28,47.24,47.26,44424.0,41.9854,42.0121,41.9765,41.9943,44424.0
2020-11-30 13:30:00,47.27,47.3,47.26,47.3,290284.0,42.0032,42.0299,41.9943,42.0299,290284.0
2020-11-30 13:40:00,47.3,47.32,47.29,47.31,92093.0,42.0299,42.0476,42.021,42.0387,92093.0
2020-11-30 13:50:00,47.32,47.32,47.3,47.31,162100.0,42.0476,42.0476,42.0299,42.0387,162100.0
2020-11-30 14:00:00,47.3,47.31,47.27,47.31,89323.0,42.0299,42.0387,42.0032,42.0387,89323.0
2020-11-30 14:10:00,47.3,47.31,47.26,47.31,244068.0,42.0299,42.0387,41.9943,42.0387,244068.0
2020-11-30 14:20:00,47.3,47.32,47.28,47.3,119053.0,42.0299,42.0476,42.0121,42.0299,119053.0
2020-11-30 14:30:00,47.3,47.33,47.29,47.3,56904.0,42.0299,42.0565,42.021,42.0299,56904.0
2020-11-30 14:40:00,47.3,47.34,47.3,47.33,168176.0,42.0299,42.0654,42.0299,42.0565,168176.0
2020-11-30 14:50:00,47.32,47.36,47.29,47.36,200137.0,42.0476,42.0832,42.021,42.0832,200137.0
2020-11-30 15:00:00,47.36,47.37,47.3,47.31,168487.0,42.0832,42.0921,42.0299,42.0387,168487.0
2020-11-30 15:10:00,47.31,47.33,47.29,47.31,352244.0,42.0387,42.0565,42.021,42.0387,352244.0
2020-11-30 15:20:00,47.31,47.31,47.21,47.22,322758.0,42.0387,42.0387,41.9499,41.9588,322758.0
2020-11-30 15:30:00,47.22,47.25,47.18,47.19,809205.0,41.9588,41.9854,41.9232,41.9321,809205.0
2020-11-30 15:40:00,47.18,47.19,47.12,47.12,712858.0,41.9232,41.9321,41.8699,41.8699,712858.0
2020-11-30 15:50:00,47.13,47.15,46.97,47.04,3888165.0,41.8788,41.8966,41.7366,41.7988,3888165.0
2020-12-01 09:30:00,47.61,47.65,47.37,47.45,1285416.0,42.3053,42.3409,42.0921,42.1631,1285416.0
2020-12-01 09:40:00,47.45,47.53,47.41,47.5,741114.0,42.1631,42.2342,42.1276,42.2076,741114.0
2020-12-01 09:50:00,47.5,47.52,47.46,47.49,304055.0,42.2076,42.2253,42.172,42.1987,304055.0
2020-12-01 10:00:00,47.49,47.53,47.46,47.52,212988.0,42.1987,42.2342,42.172,42.2253,212988.0
2020-12-01 10:10:00,47.52,47.61,47.51,47.58,337090.0,42.2253,42.3053,42.2165,42.2787,337090.0
2020-12-01 10:20:00,47.57,47.58,47.53,47.56,291411.0,42.2698,42.2787,42.2342,42.2609,291411.0
2020-12-01 10:30:00,47.56,47.58,47.5,47.51,238690.0,42.2609,42.2787,42.2076,42.2165,238690.0
2020-12-01 10:40:00,47.51,47.59,47.49,47.57,293035.0,42.2165,42.2876,42.1987,42.2698,293035.0
2020-12-01 10:50:00,47.57,47.65,47.57,47.6,861811.0,42.2698,42.3409,42.2698,42.2964,861811.0
2020-12-01 11:00:00,47.59,47.62,47.57,47.59,305033.0,42.2876,42.3142,42.2698,42.2876,305033.0
2020-12-01 11:10:00,47.59,47.62,47.57,47.61,216281.0,42.2876,42.3142,42.2698,42.3053,216281.0
2020-12-01 11:20:00,47.61,47.62,47.57,47.61,212220.0,42.3053,42.3142,42.2698,42.3053,212220.0
2020-12-01 11:30:00,47.6,47.62,47.55,47.58,170657.0,42.2964,42.3142,42.252,42.2787,170657.0
2020-12-01 11:40:00,47.58,47.62,47.58,47.61,139255.0,42.2787,42.3142,42.2787,42.3053,139255.0
2020-12-01 11:50:00,47.61,47.62,47.56,47.57,156200.0,42.3053,42.3142,42.2609,42.2698,156200.0
2020-12-01 12:00:00,47.57,47.67,47.56,47.65,132225.0,42.2698,42.3586,42.2609,42.3409,132225.0
2020-12-01 12:10:00,47.65,47.65,47.61,47.63,73029.0,42.3409,42.3409,42.3053,42.3231,73029.0
2020-12-01 12:20:00,47.63,47.64,47.61,47.62,176296.0,42.3231,42.332,42.3053,42.3142,176296.0
2020-12-01 12:30:00,47.62,47.63,47.58,47.6,47466.0,42.3142,42.3231,42.2787,42.2964,47466.0
2020-12-01 12:40:00,47.6,47.66,47.58,47.64,150046.0,42.2964,42.3498,42.2787,42.332,150046.0
2020-12-01 12:50:00,47.64,47.64,47.61,47.64,111255.0,42.332,42.332,42.3053,42.332,111255.0
2020-12-01 13:00:00,47.64,47.65,47.62,47.64,133126.0,42.332,42.3409,42.3142,42.332,133126.0
2020-12-01 13:10:00,47.64,47.65,47.6,47.61,79939.0,42.332,42.3409,42.2964,42.3053,79939.0
2020-12-01 13:20:00,47.62,47.63,47.61,47.63,74057.0,42.3142,42.3231,42.3053,42.3231,74057.0
2020-12-01 13:30:00,47.63,47.65,47.62,47.65,54110.0,42.3231,42.3409,42.3142,42.3409,54110.0
2020-12-01 13:40:00,47.65,47.66,47.63,47.64,84340.0,42.3409,42.3498,42.3231,42.332,84340.0
2020-12-01 13:50:00,47.64,47.67,47.61,47.66,240430.0,42.332,42.3586,42.3053,42.3498,240430.0
2020-12-01 14:00:00,47.66,47.67,47.64,47.65,163345.0,42.3498,42.3586,42.332,42.3409,163345.0
2020-12-01 14:10:00,47.66,47.7,47.65,47.68,435742.0,42.3498,42.3853,42.3409,42.3675,435742.0
2020-12-01 14:20:00,47.68,47.69,47.62,47.63,140859.0,42.3675,42.3764,42.3142,42.3231,140859.0
2020-12-01 14:30:00,47.63,47.64,47.6,47.62,97921.0,42.3231,42.332,42.2964,42.3142,97921.0
2020-12-01 14:40:00,47.62,47.65,47.6,47.63,113734.0,42.3142,42.3409,42.2964,42.3231,113734.0
2020-12-01 14:50:00,47.63,47.63,47.59,47.61,218406.0,42.3231,42.3231,42.2876,42.3053,218406.0
2020-12-01 15:00:00,47.61,47.61,47.5,47.51,489434.0,42.3053,42.3053,42.2076,42.2165,489434.0
2020-12-01 15:10:00,47.52,47.55,47.44,47.45,900719.0,42.2253,42.252,42.1543,42.1631,900719.0
2020-12-01 15:20:00,47.45,47.5,47.44,47.48,320428.0,42.1631,42.2076,42.1543,42.1898,320428.0
2020-12-01 15:30:00,47.48,47.49,47.44,47.46,312872.0,42.1898,42.1987,42.1543,42.172,312872.0
2020-12-01 15:40:00,47.46,47.46,47.43,47.44,354568.0,42.172,42.172,42.1454,42.1543,354568.0
2020-12-01 15:50:00,47.45,47.5,47.42,47.49,1575546.0,42.1631,42.2076,42.1365,42.1987,1575546.0
2020-12-02 09:30:00,47.07,47.14,46.98,47.12,446853.0,41.8255,41.8877,41.7455,41.8699,446853.0
2020-12-02 09:40:00,47.11,47.12,47.07,47.08,678026.0,41.861,41.8699,41.8255,41.8344,678026.0
2020-12-02 09:50:00,47.07,47.17,47.06,47.17,412508.0,41.8255,41.9143,41.8166,41.9143,412508.0
2020-12-02 10:00:00,47.17,47.19,47.14,47.15,462352.0,41.9143,41.9321,41.8877,41.8966,462352.0
2020-12-02 10:10:00,47.16,47.23,47.16,47.21,482245.0,41.9055,41.9677,41.9055,41.9499,482245.0
2020-12-02 10:20:00,47.21,47.21,47.11,47.13,215153.0,41.9499,41.9499,41.861,41.8788,215153.0
2020-12-02 10:30:00,47.13,47.17,47.11,47.15,191860.0,41.8788,41.9143,41.861,41.8966,191860.0
2020-12-02 10:40:00,47.15,47.16,47.11,47.12,130064.0,41.8966,41.9055,41.861,41.8699,130064.0
2020-12-02 10:50:00,47.11,47.14,47.1,47.14,99493.0,41.861,41.8877,41.8521,41.8877,99493.0
2020-12-02 11:00:00,47.14,47.2,47.14,47.2,115111.0,41.8877,41.941,41.8877,41.941,115111.0
2020-12-02 11:10:00,47.19,47.21,47.17,47.2,104771.0,41.9321,41.9499,41.9143,41.941,104771.0
2020-12-02 11:20:00,47.2,47.22,47.17,47.19,145896.0,41.941,41.9588,41.9143,41.9321,145896.0
2020-12-02 11:30:00,47.19,47.23,47.17,47.22,140767.0,41.9321,41.9677,41.9143,41.9588,140767.0
2020-12-02 11:40:00,47.23,47.25,47.21,47.23,60236.0,41.9677,41.9854,41.9499,41.9677,60236.0
2020-12-02 11:50:00,47.23,47.25,47.21,47.23,96735.0,41.9677,41.9854,41.9499,41.9677,96735.0
2020-12-02 12:00:00,47.22,47.25,47.22,47.25,119812.0,41.9588,41.9854,41.9588,41.9854,119812.0
2020-12-02 12:10:00,47.25,47.26,47.24,47.26,76146.0,41.9854,41.9943,41.9765,41.9943,76146.0
2020-12-02 12:20:00,47.26,47.28,47.24,47.27,71495.0,41.9943,42.0121,41.9765,42.0032,71495.0
2020-12-02 12:30:00,47.28,47.29,47.25,47.27,226518.0,42.0121,42.021,41.9854,42.0032,226518.0
2020-12-02 12:40:00,47.26,47.28,47.23,47.23,109713.0,41.9943,42.0121,41.9677,41.9677,109713.0
2020-12-02 12:50:00,47.23,47.27,47.22,47.24,161252.0,41.9677,42.0032,41.9588,41.9765,161252.0
2020-12-02 13:00:00,47.25,47.26,47.22,47.26,110368.0,41.9854,41.9943,41.9588,41.9943,110368.0
2020-12-02 13:10:00,47.26,47.28,47.26,47.28,46691.0,41.9943,42.0121,41.9943,42.0121,46691.0
2020-12-02 13:20:00,47.27,47.28,47.24,47.26,38237.0,42.0032,42.0121,41.9765,41.9943,38237.0
2020-12-02 13:30:00,47.26,47.27,47.24,47.26,58437.0,41.9943,42.0032,41.9765,41.9943,58437.0
2020-12-02 13:40:00,47.25,47.26,47.22,47.23,67283.0,41.9854,41.9943,41.9588,41.9677,67283.0
2020-12-02 13:50:00,47.23,47.26,47.21,47.22,149814.0,41.9677,41.9943,41.9499,41.9588,149814.0
2020-12-02 14:00:00,47.22,47.24,47.19,47.21,57797.0,41.9588,41.9765,41.9321,41.9499,57797.0
2020-12-02 14:10:00,47.21,47.25,47.21,47.22,459659.0,41.9499,41.9854,41.9499,41.9588,459659.0
2020-12-02 14:20:00,47.23,47.25,47.22,47.24,54009.0,41.9677,41.9854,41.9588,41.9765,54009.0
2020-12-02 14:30:00,47.25,47.28,47.24,47.25,26518.0,41.9854,42.0121,41.9765,41.9854,26518.0
2020-12-02 14:40:00,47.25,47.29,47.25,47.28,41683.0,41.9854,42.021,41.9854,42.0121,41683.0
2020-12-02 14:50:00,47.28,47.28,47.26,47.26,126756.0,42.0121,42.0121,41.9943,41.9943,126756.0
2020-12-02 15:00:00,47.26,47.29,47.26,47.27,195079.0,41.9943,42.021,41.9943,42.0032,195079.0
2020-12-02 15:10:00,47.27,47.28,47.25,47.25,73994.0,42.0032,42.0121,41.9854,41.9854,73994.0
2020-12-02 15:20:00,47.25,47.27,47.23,47.24,78481.0,41.9854,42.0032,41.9677,41.9765,78481.0
2020-12-02 15:30:00,47.25,47.27,47.24,47.25,104706.0,41.9854,42.0032,41.9765,41.9854,104706.0
2020-12-02 15:40:00,47.25,47.26,47.21,47.21,354000.0,41.9854,41.9943,41.9499,41.9499,354000.0
2020-12-02 15:50:00,47.21,47.22,47.13,47.16,2104584.0,41.9499,41.9588,41.8788,41.9055,2104584.0
2020-12-03 09:30:00,47.09,47.16,47.03,47.14,511932.0,41.8433,41.9055,41.7899,41.8877,511932.0
2020-12-03 09:40:00,47.15,47.24,47.14,47.23,363022.0,41.8966,41.9765,41.8877,41.9677,363022.0
2020-12-03 09:50:00,47.23,47.25,47.17,47.22,202092.0,41.9677,41.9854,41.9143,41.9588,202092.0
2020-12-03 10:00:00,47.23,47.28,47.22,47.23,315700.0,41.9677,42.0121,41.9588,41.9677,315700.0
2020-12-03 10:10:00,47.22,47.28,47.18,47.27,410654.0,41.9588,42.0121,41.9232,42.0032,410654.0
2020-12-03 10:20:00,47.27,47.28,47.22,47.25,146557.0,42.0032,42.0121,41.9588,41.9854,146557.0
2020-12-03 10:30:00,47.25,47.3,47.25,47.3,213595.0,41.9854,42.0299,41.9854,42.0299,213595.0
2020-12-03 10:40:00,47.29,47.32,47.28,47.29,126297.0,42.021,42.0476,42.0121,42.021,126297.0
2020-12-03 10:50:00,47.29,47.31,47.23,47.24,306990.0,42.021,42.0387,41.9677,41.9765,306990.0
2020-12-03 11:00:00,47.24,47.24,47.19,47.2,160997.0,41.9765,41.9765,41.9321,41.941,160997.0
2020-12-03 11:10:00,47.2,47.24,47.18,47.23,141377.0,41.941,41.9765,41.9232,41.9677,141377.0
2020-12-03 11:20:00,47.22,47.24,47.21,47.23,105360.0,41.9588,41.9765,41.9499,41.9677,105360.0
2020-12-03 11:30:00,47.23,47.24,47.22,47.23,84972.0,41.9677,41.9765,41.9588,41.9677,84972.0
2020-12-03 11:40:00,47.23,47.24,47.18,47.19,110692.0,41.9677,41.9765,41.9232,41.9321,110692.0
2020-12-03 11:50:00,47.19,47.2,47.18,47.19,116896.0,41.9321,41.941,41.9232,41.9321,116896.0
2020-12-03 12:00:00,47.19,47.22,47.17,47.17,87528.0,41.9321,41.9588,41.9143,41.9143,87528.0
2020-12-03 12:10:00,47.17,47.18,47.13,47.13,218365.0,41.9143,41.9232,41.8788,41.8788,218365.0
2020-12-03 12:20:00,47.14,47.16,47.11,47.15,134614.0,41.8877,41.9055,41.861,41.8966,134614.0
2020-12-03 12:30:00,47.15,47.18,47.14,47.15,157523.0,41.8966,41.9232,41.8877,41.8966,157523.0
2020-12-03 12:40:00,47.15,47.18,47.13,47.18,84459.0,41.8966,41.9232,41.8788,41.9232,84459.0
2020-12-03 12:50:00,47.17,47.2,47.16,47.18,55476.0,41.9143,41.941,41.9055,41.9232,55476.0
2020-12-03 13:00:00,47.18,47.19,47.15,47.15,51293.0,41.9232,41.9321,41.8966,41.8966,51293.0
2020-12-03 13:10:00,47.16,47.17,47.15,47.15,28031.0,41.9055,41.9143,41.8966,41.8966,28031.0
2020-12-03 13:20:00,47.16,47.16,47.13,47.15,100881.0,41.9055,41.9055,41.8788,41.8966,100881.0
2020-12-03 13:30:00,47.15,47.17,47.15,47.16,52002.0,41.8966,41.9143,41.8966,41.9055,52002.0
2020-12-03 13:40:00,47.16,47.18,47.15,47.17,57052.0,41.9055,41.9232,41.8966,41.9143,57052.0
2020-12-03 13:50:00,47.17,47.17,47.11,47.13,95135.0,41.9143,41.9143,41.861,41.8788,95135.0
2020-12-03 14:00:00,47.13,47.17,47.12,47.15,57698.0,41.8788,41.9143,41.8699,41.8966,57698.0
2020-12-03 14:10:00,47.15,47.16,47.14,47.16,101739.0,41.8966,41.9055,41.8877,41.9055,101739.0
2020-12-03 14:20:00,47.15,47.17,47.15,47.16,128363.0,41.8966,41.9143,41.8966,41.9055,128363.0
2020-12-03 14:30:00,47.16,47.19,47.16,47.17,103409.0,41.9055,41.9321,41.9055,41.9143,103409.0
2020-12-03 14:40:00,47.17,47.19,47.17,47.18,57384.0,41.9143,41.9321,41.9143,41.9232,57384.0
2020-12-03 14:50:00,47.18,47.19,47.17,47.18,24258.0,41.9232,41.9321,41.9143,41.9232,24258.0
2020-12-03 15:00:00,47.18,47.2,47.15,47.17,118664.0,41.9232,41.941,41.8966,41.9143,118664.0
2020-12-03 15:10:00,47.16,47.2,47.16,47.19,250395.0,41.9055,41.941,41.9055,41.9321,250395.0
2020-12-03 15:20:00,47.2,47.23,47.19,47.22,113276.0,41.941,41.9677,41.9321,41.9588,113276.0
2020-12-03 15:30:00,47.22,47.23,47.17,47.17,193795.0,41.9588,41.9677,41.9143,41.9143,193795.0
2020-12-03 15:40:00,47.17,47.18,47.04,47.18,1323868.0,41.9143,41.9232,41.7988,41.9232,1323868.0
2020-12-03 15:50:00,47.17,47.19,47.01,47.13,2029548.0,41.9143,41.9321,41.7722,41.8788,2029548.0
2020-12-04 09:30:00,47.22,47.32,47.14,47.19,576482.0,41.9588,42.0476,41.8877,41.9321,576482.0
2020-12-04 09:40:00,47.2,47.2,47.14,47.18,440602.0,41.941,41.941,41.8877,41.9232,440602.0
2020-12-04 09:50:00,47.18,47.21,47.14,47.15,248421.0,41.9232,41.9499,41.8877,41.8966,248421.0
2020-12-04 10:00:00,47.15,47.22,47.09,47.13,689421.0,41.8966,41.9588,41.8433,41.8788,689421.0
2020-12-04 10:10:00,47.13,47.16,47.09,47.14,421202.0,41.8788,41.9055,41.8433,41.8877,421202.0
2020-12-04 10:20:00,47.14,47.16,47.11,47.14,148711.0,41.8877,41.9055,41.861,41.8877,148711.0
2020-12-04 10:30:00,47.14,47.24,47.13,47.23,218817.0,41.8877,41.9765,41.8788,41.9677,218817.0
2020-12-04 10:40:00,47.23,47.24,47.13,47.15,174979.0,41.9677,41.9765,41.8788,41.8966,174979.0
2020-12-04 10:50:00,47.15,47.16,47.13,47.16,230385.0,41.8966,41.9055,41.8788,41.9055,230385.0
2020-12-04 11:00:00,47.16,47.19,47.14,47.19,235034.0,41.9055,41.9321,41.8877,41.9321,235034.0
2020-12-04 11:10:00,47.19,47.19,47.14,47.15,208520.0,41.9321,41.9321,41.8877,41.8966,208520.0
2020-12-04 11:20:00,47.15,47.17,47.12,47.16,107890.0,41.8966,41.9143,41.8699,41.9055,107890.0
2020-12-04 11:30:00,47.16,47.17,47.15,47.15,145289.0,41.9055,41.9143,41.8966,41.8966,145289.0
2020-12-04 11:40:00,47.15,47.19,47.14,47.17,123800.0,41.8966,41.9321,41.8877,41.9143,123800.0
2020-12-04 11:50:00,47.17,47.18,47.15,47.16,88230.0,41.9143,41.9232,41.8966,41.9055,88230.0
2020-12-04 12:00:00,47.16,47.18,47.16,47.16,64516.0,41.9055,41.9232,41.9055,41.9055,64516.0
2020-12-04 12:10:00,47.16,47.19,47.15,47.18,72808.0,41.9055,41.9321,41.8966,41.9232,72808.0
2020-12-04 12:20:00,47.18,47.19,47.17,47.17,102463.0,41.9232,41.9321,41.9143,41.9143,102463.0
2020-12-04 12:30:00,47.17,47.19,47.14,47.15,136500.0,41.9143,41.9321,41.8877,41.8966,136500.0
2020-12-04 12:40:00,47.15,47.16,47.13,47.14,79351.0,41.8966,41.9055,41.8788,41.8877,79351.0
2020-12-04 12:50:00,47.14,47.15,47.13,47.14,96976.0,41.8877,41.8966,41.8788,41.8877,96976.0
2020-12-04 13:00:00,47.15,47.15,47.12,47.13,104507.0,41.8966,41.8966,41.8699,41.8788,104507.0
2020-12-04 13:10:00,47.13,47.14,47.12,47.13,53240.0,41.8788,41.8877,41.8699,41.8788,53240.0
2020-12-04 13:20:00,47.13,47.14,47.12,47.13,110930.0,41.8788,41.8877,41.8699,41.8788,110930.0
2020-12-04 13:30:00,47.13,47.14,47.12,47.14,31525.0,41.8788,41.8877,41.8699,41.8877,31525.0
2020-12-04 13:40:00,47.13,47.14,47.12,47.13,56284.0,41.8788,41.8877,41.8699,41.8788,56284.0
2020-12-04 13:50:00,47.13,47.16,47.12,47.13,280384.0,41.8788,41.9055,41.8699,41.8788,280384.0
2020-12-04 14:00:00,47.13,47.15,47.11,47.14,121760.0,41.8788,41.8966,41.861,41.8877,121760.0
2020-12-04 14:10:00,47.14,47.15,47.11,47.15,91190.0,41.8877,41.8966,41.861,41.8966,91190.0
2020-12-04 14:20:00,47.15,47.15,47.1,47.11,126812.0,41.8966,41.8966,41.8521,41.861,126812.0
2020-12-04 14:30:00,47.11,47.12,47.07,47.09,190913.0,41.861,41.8699,41.8255,41.8433,190913.0
2020-12-04 14:40:00,47.08,47.14,47.06,47.14,160582.0,41.8344,41.8877,41.8166,41.8877,160582.0
2020-12-04 14:50:00,47.14,47.17,47.13,47.17,171505.0,41.8877,41.9143,41.8788,41.9143,171505.0
2020-12-04 15:00:00,47.16,47.17,47.13,47.16,163276.0,41.9055,41.9143,41.8788,41.9055,163276.0
2020-12-04 15:10:00,47.16,47.16,47.11,47.15,248830.0,41.9055,41.9055,41.861,41.8966,248830.0
2020-12-04 15:20:00,47.15,47.17,47.12,47.16,274079.0,41.8966,41.9143,41.8699,41.9055,274079.0
2020-12-04 15:30:00,47.17,47.19,47.16,47.17,132487.0,41.9143,41.9321,41.9055,41.9143,132487.0
2020-12-04 15:40:00,47.17,47.18,47.14,47.16,366099.0,41.9143,41.9232,41.8877,41.9055,366099.0
2020-12-04 15:50:00,47.16,47.19,47.11,47.19,1529424.0,41.9055,41.9321,41.861,41.9321,1529424.0
2020-12-07 09:30:00,46.43,46.43,46.43,46.43,0.0,41.2568,41.2568,41.2568,41.2568,0.0
2020-12-07 09:40:00,46.53,46.66,46.38,46.6,590824.0,41.3457,41.4612,41.2124,41.4079,590824.0
2020-12-07 09:50:00,46.61,46.66,46.58,46.66,221685.0,41.4167,41.4612,41.3901,41.4612,221685.0
2020-12-07 10:00:00,46.66,46.69,46.63,46.68,726508.0,41.4612,41.4878,41.4345,41.4789,726508.0
2020-12-07 10:10:00,46.68,46.71,46.68,46.71,352231.0,41.4789,41.5056,41.4789,41.5056,352231.0
2020-12-07 10:20:00,46.71,46.76,46.7,46.72,170571.0,41.5056,41.55,41.4967,41.5145,170571.0
2020-12-07 10:30:00,46.72,46.75,46.7,46.74,245162.0,41.5145,41.5411,41.4967,41.5323,245162.0
2020-12-07 10:40:00,46.74,46.74,46.72,46.73,346285.0,41.5323,41.5323,41.5145,41.5234,346285.0
2020-12-07 10:50:00,46.73,46.74,46.7,46.71,184737.0,41.5234,41.5323,41.4967,41.5056,184737.0
2020-12-07 11:00:00,46.71,46.74,46.71,46.74,71453.0,41.5056,41.5323,41.5056,41.5323,71453.0
2020-12-07 11:10:00,46.74,46.76,46.73,46.73,137049.0,41.5323,41.55,41.5234,41.5234,137049.0
2020-12-07 11:20:00,46.73,46.77,46.71,46.77,143575.0,41.5234,41.5589,41.5056,41.5589,143575.0
2020-12-07 11:30:00,46.77,46.78,46.74,46.78,97811.0,41.5589,41.5678,41.5323,41.5678,97811.0
2020-12-07 11:40:00,46.78,46.8,46.77,46.78,75498.0,41.5678,41.5856,41.5589,41.5678,75498.0
2020-12-07 11:50:00,46.77,46.79,46.75,46.77,189359.0,41.5589,41.5767,41.5411,41.5589,189359.0
2020-12-07 12:00:00,46.77,46.78,46.74,46.77,181515.0,41.5589,41.5678,41.5323,41.5589,181515.0
2020-12-07 12:10:00,46.77,46.79,46.75,46.75,193658.0,41.5589,41.5767,41.5411,41.5411,193658.0
2020-12-07 12:20:00,46.75,46.78,46.74,46.75,40738.0,41.5411,41.5678,41.5323,41.5411,40738.0
2020-12-07 12:30:00,46.75,46.76,46.73,46.75,44669.0,41.5411,41.55,41.5234,41.5411,44669.0
2020-12-07 12:40:00,46.75,46.76,46.73,46.76,45463.0,41.5411,41.55,41.5234,41.55,45463.0
2020-12-07 12:50:00,46.76,46.77,46.75,46.75,257681.0,41.55,41.5589,41.5411,41.5411,257681.0
2020-12-07 13:00:00,46.75,46.75,46.72,46.74,82243.0,41.5411,41.5411,41.5145,41.5323,82243.0
2020-12-07 13:10:00,46.75,46.75,46.71,46.73,50469.0,41.5411,41.5411,41.5056,41.5234,50469.0
2020-12-07 13:20:00,46.72,46.74,46.71,46.72,46160.0,41.5145,41.5323,41.5056,41.5145,46160.0
2020-12-07 13:30:00,46.72,46.74,46.7,46.71,73827.0,41.5145,41.5323,41.4967,41.5056,73827.0
2020-12-07 13:40:00,46.71,46.72,46.66,46.67,114965.0,41.5056,41.5145,41.4612,41.4701,114965.0
2020-12-07 13:50:00,46.67,46.69,46.66,46.68,46961.0,41.4701,41.4878,41.4612,41.4789,46961.0
2020-12-07 14:00:00,46.67,46.69,46.65,46.69,67546.0,41.4701,41.4878,41.4523,41.4878,67546.0
2020-12-07 14:10:00,46.68,46.69,46.67,46.69,47797.0,41.4789,41.4878,41.4701,41.4878,47797.0
2020-12-07 14:20:00,46.69,46.7,46.67,46.69,72680.0,41.4878,41.4967,41.4701,41.4878,72680.0
2020-12-07 14:30:00,46.69,46.7,46.67,46.68,71375.0,41.4878,41.4967,41.4701,41.4789,71375.0
2020-12-07 14:40:00,46.68,46.7,46.67,46.69,99191.0,41.4789,41.4967,41.4701,41.4878,99191.0
2020-12-07 14:50:00,46.69,46.69,46.65,46.65,100945.0,41.4878,41.4878,41.4523,41.4523,100945.0
2020-12-07 15:00:00,46.64,46.68,46.62,46.63,155021.0,41.4434,41.4789,41.4256,41.4345,155021.0
2020-12-07 15:10:00,46.64,46.67,46.63,46.65,266672.0,41.4434,41.4701,41.4345,41.4523,266672.0
2020-12-07 15:20:00,46.65,46.67,46.64,46.66,232526.0,41.4523,41.4701,41.4434,41.4612,232526.0
2020-12-07 15:30:00,46.66,46.69,46.64,46.64,253561.0,41.4612,41.4878,41.4434,41.4434,253561.0
2020-12-07 15:40:00,46.64,46.66,46.59,46.63,731772.0,41.4434,41.4612,41.399,41.4345,731772.0
2020-12-07 15:50:00,46.63,46.76,46.63,46.75,1301018.0,41.4345,41.55,41.4345,41.5411,1301018.0
2020-12-08 09:30:00,46.48,46.52,46.43,46.5,586185.0,41.3012,41.3368,41.2568,41.319,586185.0
2020-12-08 09:40:00,46.5,46.5,46.43,46.45,866509.0,41.319,41.319,41.2568,41.2746,866509.0
2020-12-08 09:50:00,46.45,46.45,46.41,46.44,172744.0,41.2746,41.2746,41.239,41.2657,172744.0
2020-12-08 10:00:00,46.44,46.47,46.42,46.46,212106.0,41.2657,41.2923,41.2479,41.2835,212106.0
2020-12-08 10:10:00,46.46,46.47,46.36,46.37,192212.0,41.2835,41.2923,41.1946,41.2035,192212.0
2020-12-08 10:20:00,46.36,46.41,46.34,46.41,380244.0,41.1946,41.239,41.1768,41.239,380244.0
2020-12-08 10:30:00,46.4,46.46,46.4,46.46,145067.0,41.2301,41.2835,41.2301,41.2835,145067.0
2020-12-08 10:40:00,46.45,46.47,46.44,46.47,125707.0,41.2746,41.2923,41.2657,41.2923,125707.0
2020-12-08 10:50:00,46.47,46.49,46.45,46.49,108660.0,41.2923,41.3101,41.2746,41.3101,108660.0
2020-12-08 11:00:00,46.49,46.55,46.49,46.53,702557.0,41.3101,41.3634,41.3101,41.3457,702557.0
2020-12-08 11:10:00,46.53,46.55,46.52,46.54,98036.0,41.3457,41.3634,41.3368,41.3545,98036.0
2020-12-08 11:20:00,46.55,46.55,46.52,46.54,96896.0,41.3634,41.3634,41.3368,41.3545,96896.0
2020-12-08 11:30:00,46.54,46.56,46.5,46.51,182354.0,41.3545,41.3723,41.319,41.3279,182354.0
2020-12-08 11:40:00,46.51,46.52,46.49,46.51,100187.0,41.3279,41.3368,41.3101,41.3279,100187.0
2020-12-08 11:50:00,46.52,46.54,46.51,46.54,55189.0,41.3368,41.3545,41.3279,41.3545,55189.0
2020-12-08 12:00:00,46.54,46.61,46.54,46.55,203201.0,41.3545,41.4167,41.3545,41.3634,203201.0
2020-12-08 12:10:00,46.55,46.56,46.54,46.55,47591.0,41.3634,41.3723,41.3545,41.3634,47591.0
2020-12-08 12:20:00,46.55,46.57,46.54,46.55,131719.0,41.3634,41.3812,41.3545,41.3634,131719.0
2020-12-08 12:30:00,46.55,46.56,46.52,46.54,126792.0,41.3634,41.3723,41.3368,41.3545,126792.0
2020-12-08 12:40:00,46.54,46.55,46.52,46.54,53966.0,41.3545,41.3634,41.3368,41.3545,53966.0
2020-12-08 12:50:00,46.54,46.55,46.53,46.53,172671.0,41.3545,41.3634,41.3457,41.3457,172671.0
2020-12-08 13:00:00,46.54,46.56,46.53,46.56,134396.0,41.3545,41.3723,41.3457,41.3723,134396.0
2020-12-08 13:10:00,46.55,46.56,46.53,46.54,59770.0,41.3634,41.3723,41.3457,41.3545,59770.0
2020-12-08 13:20:00,46.54,46.54,46.52,46.54,140757.0,41.3545,41.3545,41.3368,41.3545,140757.0
2020-12-08 13:30:00,46.54,46.54,46.52,46.53,146642.0,41.3545,41.3545,41.3368,41.3457,146642.0
2020-12-08 13:40:00,46.53,46.55,46.53,46.54,93130.0,41.3457,41.3634,41.3457,41.3545,93130.0
2020-12-08 13:50:00,46.54,46.56,46.53,46.56,358624.0,41.3545,41.3723,41.3457,41.3723,358624.0
2020-12-08 14:00:00,46.57,46.57,46.55,46.56,187889.0,41.3812,41.3812,41.3634,41.3723,187889.0
2020-12-08 14:10:00,46.56,46.58,46.55,46.58,90183.0,41.3723,41.3901,41.3634,41.3901,90183.0
2020-12-08 14:20:00,46.58,46.6,46.57,46.6,148448.0,41.3901,41.4079,41.3812,41.4079,148448.0
2020-12-08 14:30:00,46.6,46.61,46.57,46.58,156850.0,41.4079,41.4167,41.3812,41.3901,156850.0
2020-12-08 14:40:00,46.58,46.58,46.56,46.56,150860.0,41.3901,41.3901,41.3723,41.3723,150860.0
2020-12-08 14:50:00,46.56,46.59,46.56,46.58,150232.0,41.3723,41.399,41.3723,41.3901,150232.0
2020-12-08 15:00:00,46.58,46.59,46.58,46.58,92264.0,41.3901,41.399,41.3901,41.3901,92264.0
2020-12-08 15:10:00,46.59,46.6,46.58,46.59,126360.0,41.399,41.4079,41.3901,41.399,126360.0
2020-12-08 15:20:00,46.59,46.6,46.59,46.59,116835.0,41.399,41.4079,41.399,41.399,116835.0
2020-12-08 15:30:00,46.59,46.6,46.59,46.59,148091.0,41.399,41.4079,41.399,41.399,148091.0
2020-12-08 15:40:00,46.59,46.6,46.54,46.55,779711.0,41.399,41.4079,41.3545,41.3634,779711.0
2020-12-08 15:50:00,46.55,46.61,46.54,46.6,1780089.0,41.3634,41.4167,41.3545,41.4079,1780089.0
2020-12-09 09:30:00,46.48,46.49,46.25,46.3,1020395.0,41.3012,41.3101,41.0969,41.1413,1020395.0
2020-12-09 09:40:00,46.3,46.33,46.29,46.3,302354.0,41.1413,41.1679,41.1324,41.1413,302354.0
2020-12-09 09:50:00,46.3,46.32,46.25,46.29,747348.0,41.1413,41.1591,41.0969,41.1324,747348.0
2020-12-09 10:00:00,46.3,46.3,46.24,46.26,115205.0,41.1413,41.1413,41.088,41.1057,115205.0
2020-12-09 10:10:00,46.26,46.31,46.2,46.3,193119.0,41.1057,41.1502,41.0524,41.1413,193119.0
2020-12-09 10:20:00,46.3,46.32,46.27,46.32,157166.0,41.1413,41.1591,41.1146,41.1591,157166.0
2020-12-09 10:30:00,46.32,46.33,46.26,46.26,130744.0,41.1591,41.1679,41.1057,41.1057,130744.0
2020-12-09 10:40:00,46.26,46.28,46.23,46.27,94374.0,41.1057,41.1235,41.0791,41.1146,94374.0
2020-12-09 10:50:00,46.27,46.28,46.24,46.26,228303.0,41.1146,41.1235,41.088,41.1057,228303.0
2020-12-09 11:00:00,46.25,46.25,46.19,46.21,245194.0,41.0969,41.0969,41.0435,41.0613,245194.0
2020-12-09 11:10:00,46.21,46.21,46.14,46.15,117216.0,41.0613,41.0613,40.9991,41.008,117216.0
2020-12-09 11:20:00,46.15,46.16,46.09,46.12,126349.0,41.008,41.0169,40.9547,40.9813,126349.0
2020-12-09 11:30:00,46.13,46.15,46.12,46.14,181305.0,40.9902,41.008,40.9813,40.9991,181305.0
2020-12-09 11:40:00,46.14,46.15,46.08,46.08,128055.0,40.9991,41.008,40.9458,40.9458,128055.0
2020-12-09 11:50:00,46.09,46.15,46.05,46.15,263764.0,40.9547,41.008,40.9191,41.008,263764.0
2020-12-09 12:00:00,46.15,46.16,46.13,46.16,135990.0,41.008,41.0169,40.9902,41.0169,135990.0
2020-12-09 12:10:00,46.16,46.16,46.08,46.08,83669.0,41.0169,41.0169,40.9458,40.9458,83669.0
2020-12-09 12:20:00,46.08,46.1,46.06,46.1,92388.0,40.9458,40.9636,40.928,40.9636,92388.0
2020-12-09 12:30:00,46.09,46.1,46.05,46.05,213632.0,40.9547,40.9636,40.9191,40.9191,213632.0
2020-12-09 12:40:00,46.05,46.07,46.02,46.03,257021.0,40.9191,40.9369,40.8925,40.9014,257021.0
2020-12-09 12:50:00,46.03,46.08,46.0,46.05,551461.0,40.9014,40.9458,40.8747,40.9191,551461.0
2020-12-09 13:00:00,46.05,46.07,46.0,46.07,366748.0,40.9191,40.9369,40.8747,40.9369,366748.0
2020-12-09 13:10:00,46.06,46.08,46.03,46.06,157938.0,40.928,40.9458,40.9014,40.928,157938.0
2020-12-09 13:20:00,46.06,46.09,46.02,46.04,193710.0,40.928,40.9547,40.8925,40.9103,193710.0
2020-12-09 13:30:00,46.03,46.04,45.94,45.96,209176.0,40.9014,40.9103,40.8214,40.8392,209176.0
2020-12-09 13:40:00,45.96,45.99,45.94,45.97,102676.0,40.8392,40.8658,40.8214,40.848,102676.0
2020-12-09 13:50:00,45.97,45.98,45.87,45.88,236479.0,40.848,40.8569,40.7592,40.7681,236479.0
2020-12-09 14:00:00,45.88,45.94,45.85,45.89,530158.0,40.7681,40.8214,40.7414,40.777,530158.0
2020-12-09 14:10:00,45.89,45.95,45.87,45.93,321302.0,40.777,40.8303,40.7592,40.8125,321302.0
2020-12-09 14:20:00,45.93,45.97,45.9,45.97,396942.0,40.8125,40.848,40.7858,40.848,396942.0
2020-12-09 14:30:00,45.97,45.97,45.93,45.94,261207.0,40.848,40.848,40.8125,40.8214,261207.0
2020-12-09 14:40:00,45.94,45.95,45.89,45.93,273491.0,40.8214,40.8303,40.777,40.8125,273491.0
2020-12-09 14:50:00,45.93,45.94,45.9,45.93,183804.0,40.8125,40.8214,40.7858,40.8125,183804.0
2020-12-09 15:00:00,45.93,45.95,45.9,45.94,595380.0,40.8125,40.8303,40.7858,40.8214,595380.0
2020-12-09 15:10:00,45.95,45.95,45.89,45.91,156043.0,40.8303,40.8303,40.777,40.7947,156043.0
2020-12-09 15:20:00,45.91,45.93,45.86,45.89,161670.0,40.7947,40.8125,40.7503,40.777,161670.0
2020-12-09 15:30:00,45.89,45.95,45.87,45.94,1074989.0,40.777,40.8303,40.7592,40.8214,1074989.0
2020-12-09 15:40:00,45.94,46.04,45.93,46.0,629802.0,40.8214,40.9103,40.8125,40.8747,629802.0
2020-12-09 15:50:00,46.01,46.06,45.99,46.0,1809233.0,40.8836,40.928,40.8658,40.8747,1809233.0
2020-12-10 09:30:00,46.07,46.29,46.05,46.29,919887.0,40.9369,41.1324,40.9191,41.1324,919887.0
2020-12-10 09:40:00,46.29,46.35,46.25,46.33,465210.0,41.1324,41.1857,41.0969,41.1679,465210.0
2020-12-10 09:50:00,46.34,46.39,46.3,46.35,859296.0,41.1768,41.2213,41.1413,41.1857,859296.0
2020-12-10 10:00:00,46.36,46.39,46.32,46.38,263951.0,41.1946,41.2213,41.1591,41.2124,263951.0
2020-12-10 10:10:00,46.39,46.4,46.33,46.36,147795.0,41.2213,41.2301,41.1679,41.1946,147795.0
2020-12-10 10:20:00,46.36,46.39,46.35,46.37,255554.0,41.1946,41.2213,41.1857,41.2035,255554.0
2020-12-10 10:30:00,46.38,46.43,46.35,46.43,174053.0,41.2124,41.2568,41.1857,41.2568,174053.0
2020-12-10 10:40:00,46.43,46.45,46.39,46.4,189730.0,41.2568,41.2746,41.2213,41.2301,189730.0
2020-12-10 10:50:00,46.4,46.46,46.4,46.44,437760.0,41.2301,41.2835,41.2301,41.2657,437760.0
2020-12-10 11:00:00,46.45,46.49,46.43,46.46,136281.0,41.2746,41.3101,41.2568,41.2835,136281.0
2020-12-10 11:10:00,46.45,46.5,46.43,46.5,87927.0,41.2746,41.319,41.2568,41.319,87927.0
2020-12-10 11:20:00,46.5,46.51,46.47,46.47,120324.0,41.319,41.3279,41.2923,41.2923,120324.0
2020-12-10 11:30:00,46.47,46.48,46.4,46.41,226615.0,41.2923,41.3012,41.2301,41.239,226615.0
2020-12-10 11:40:00,46.41,46.42,46.37,46.41,137381.0,41.239,41.2479,41.2035,41.239,137381.0
2020-12-10 11:50:00,46.41,46.42,46.37,46.4,318374.0,41.239,41.2479,41.2035,41.2301,318374.0
2020-12-10 12:00:00,46.4,46.47,46.39,46.47,127843.0,41.2301,41.2923,41.2213,41.2923,127843.0
2020-12-10 12:10:00,46.47,46.47,46.45,46.46,108493.0,41.2923,41.2923,41.2746,41.2835,108493.0
2020-12-10 12:20:00,46.46,46.47,46.43,46.47,288480.0,41.2835,41.2923,41.2568,41.2923,288480.0
2020-12-10 12:30:00,46.48,46.49,46.46,46.47,170396.0,41.3012,41.3101,41.2835,41.2923,170396.0
2020-12-10 12:40:00,46.47,46.49,46.46,46.47,103013.0,41.2923,41.3101,41.2835,41.2923,103013.0
2020-12-10 12:50:00,46.46,46.46,46.42,46.45,121954.0,41.2835,41.2835,41.2479,41.2746,121954.0
2020-12-10 13:00:00,46.44,46.47,46.43,46.46,185569.0,41.2657,41.2923,41.2568,41.2835,185569.0
2020-12-10 13:10:00,46.46,46.51,46.45,46.51,126176.0,41.2835,41.3279,41.2746,41.3279,126176.0
2020-12-10 13:20:00,46.5,46.53,46.49,46.51,172765.0,41.319,41.3457,41.3101,41.3279,172765.0
2020-12-10 13:30:00,46.51,46.53,46.5,46.51,96249.0,41.3279,41.3457,41.319,41.3279,96249.0
2020-12-10 13:40:00,46.51,46.53,46.49,46.51,87310.0,41.3279,41.3457,41.3101,41.3279,87310.0
2020-12-10 13:50:00,46.51,46.55,46.51,46.55,220930.0,41.3279,41.3634,41.3279,41.3634,220930.0
2020-12-10 14:00:00,46.55,46.56,46.49,46.5,207639.0,41.3634,41.3723,41.3101,41.319,207639.0
2020-12-10 14:10:00,46.5,46.5,46.45,46.48,131704.0,41.319,41.319,41.2746,41.3012,131704.0
2020-12-10 14:20:00,46.47,46.53,46.47,46.5,100165.0,41.2923,41.3457,41.2923,41.319,100165.0
2020-12-10 14:30:00,46.49,46.55,46.49,46.54,284465.0,41.3101,41.3634,41.3101,41.3545,284465.0
2020-12-10 14:40:00,46.55,46.56,46.53,46.55,198146.0,41.3634,41.3723,41.3457,41.3634,198146.0
2020-12-10 14:50:00,46.55,46.55,46.5,46.51,197767.0,41.3634,41.3634,41.319,41.3279,197767.0
2020-12-10 15:00:00,46.52,46.57,46.51,46.55,145198.0,41.3368,41.3812,41.3279,41.3634,145198.0
2020-12-10 15:10:00,46.56,46.6,46.54,46.59,175549.0,41.3723,41.4079,41.3545,41.399,175549.0
2020-12-10 15:20:00,46.59,46.61,46.56,46.58,175939.0,41.399,41.4167,41.3723,41.3901,175939.0
2020-12-10 15:30:00,46.58,46.62,46.57,46.61,224783.0,41.3901,41.4256,41.3812,41.4167,224783.0
2020-12-10 15:40:00,46.6,46.7,46.6,46.64,1028349.0,41.4079,41.4967,41.4079,41.4434,1028349.0
2020-12-10 15:50:00,46.64,46.66,46.56,46.59,1912972.0,41.4434,41.4612,41.3723,41.399,1912972.0
2020-12-11 09:30:00,46.32,46.34,46.2,46.25,1138759.0,41.1591,41.1768,41.0524,41.0969,1138759.0
2020-12-11 09:40:00,46.25,46.26,46.15,46.24,379603.0,41.0969,41.1057,41.008,41.088,379603.0
2020-12-11 09:50:00,46.24,46.3,46.2,46.25,369144.0,41.088,41.1413,41.0524,41.0969,369144.0
2020-12-11 10:00:00,46.25,46.3,46.25,46.27,302600.0,41.0969,41.1413,41.0969,41.1146,302600.0
2020-12-11 10:10:00,46.27,46.33,46.27,46.33,408735.0,41.1146,41.1679,41.1146,41.1679,408735.0
2020-12-11 10:20:00,46.32,46.33,46.28,46.3,325933.0,41.1591,41.1679,41.1235,41.1413,325933.0
2020-12-11 10:30:00,46.29,46.3,46.26,46.28,272608.0,41.1324,41.1413,41.1057,41.1235,272608.0
2020-12-11 10:40:00,46.28,46.3,46.24,46.24,89134.0,41.1235,41.1413,41.088,41.088,89134.0
2020-12-11 10:50:00,46.24,46.24,46.2,46.23,75942.0,41.088,41.088,41.0524,41.0791,75942.0
2020-12-11 11:00:00,46.23,46.3,46.23,46.28,100340.0,41.0791,41.1413,41.0791,41.1235,100340.0
2020-12-11 11:10:00,46.27,46.28,46.23,46.26,207822.0,41.1146,41.1235,41.0791,41.1057,207822.0
2020-12-11 11:20:00,46.26,46.27,46.21,46.22,208476.0,41.1057,41.1146,41.0613,41.0702,208476.0
2020-12-11 11:30:00,46.22,46.24,46.21,46.22,130246.0,41.0702,41.088,41.0613,41.0702,130246.0
2020-12-11 11:40:00,46.22,46.25,46.21,46.24,94383.0,41.0702,41.0969,41.0613,41.088,94383.0
2020-12-11 11:50:00,46.25,46.26,46.22,46.24,159058.0,41.0969,41.1057,41.0702,41.088,159058.0
2020-12-11 12:00:00,46.24,46.26,46.24,46.26,166935.0,41.088,41.1057,41.088,41.1057,166935.0
2020-12-11 12:10:00,46.26,46.26,46.18,46.18,184138.0,41.1057,41.1057,41.0347,41.0347,184138.0
2020-12-11 12:20:00,46.18,46.19,46.15,46.16,101946.0,41.0347,41.0435,41.008,41.0169,101946.0
2020-12-11 12:30:00,46.16,46.18,46.13,46.14,145274.0,41.0169,41.0347,40.9902,40.9991,145274.0
2020-12-11 12:40:00,46.14,46.18,46.14,46.16,120541.0,40.9991,41.0347,40.9991,41.0169,120541.0
2020-12-11 12:50:00,46.16,46.22,46.16,46.21,379292.0,41.0169,41.0702,41.0169,41.0613,379292.0
2020-12-11 13:00:00,46.21,46.21,46.16,46.18,326535.0,41.0613,41.0613,41.0169,41.0347,326535.0
2020-12-11 13:10:00,46.18,46.21,46.17,46.18,233155.0,41.0347,41.0613,41.0258,41.0347,233155.0
2020-12-11 13:20:00,46.18,46.19,46.11,46.16,769340.0,41.0347,41.0435,40.9725,41.0169,769340.0
2020-12-11 13:30:00,46.16,46.2,46.14,46.19,176139.0,41.0169,41.0524,40.9991,41.0435,176139.0
2020-12-11 13:40:00,46.19,46.21,46.18,46.21,34646.0,41.0435,41.0613,41.0347,41.0613,34646.0
2020-12-11 13:50:00,46.2,46.24,46.2,46.24,222814.0,41.0524,41.088,41.0524,41.088,222814.0
2020-12-11 14:00:00,46.23,46.23,46.19,46.23,114987.0,41.0791,41.0791,41.0435,41.0791,114987.0
2020-12-11 14:10:00,46.23,46.23,46.21,46.22,53005.0,41.0791,41.0791,41.0613,41.0702,53005.0
2020-12-11 14:20:00,46.21,46.25,46.21,46.23,62342.0,41.0613,41.0969,41.0613,41.0791,62342.0
2020-12-11 14:30:00,46.23,46.27,46.23,46.26,85116.0,41.0791,41.1146,41.0791,41.1057,85116.0
2020-12-11 14:40:00,46.26,46.27,46.22,46.23,265691.0,41.1057,41.1146,41.0702,41.0791,265691.0
2020-12-11 14:50:00,46.23,46.25,46.21,46.24,68512.0,41.0791,41.0969,41.0613,41.088,68512.0
2020-12-11 15:00:00,46.24,46.24,46.2,46.21,80734.0,41.088,41.088,41.0524,41.0613,80734.0
2020-12-11 15:10:00,46.21,46.25,46.2,46.23,157836.0,41.0613,41.0969,41.0524,41.0791,157836.0
2020-12-11 15:20:00,46.23,46.24,46.21,46.23,275517.0,41.0791,41.088,41.0613,41.0791,275517.0
2020-12-11 15:30:00,46.23,46.25,46.17,46.18,643901.0,41.0791,41.0969,41.0258,41.0347,643901.0
2020-12-11 15:40:00,46.18,46.2,46.13,46.16,609226.0,41.0347,41.0524,40.9902,41.0169,609226.0
2020-12-11 15:50:00,46.16,46.19,46.12,46.16,1275074.0,41.0169,41.0435,40.9813,41.0169,1275074.0
2020-12-14 09:30:00,45.67,45.68,45.52,45.59,911926.0,41.1922,41.2012,41.0569,41.1201,911926.0
2020-12-14 09:40:00,45.59,45.59,45.54,45.54,302025.0,41.1201,41.1201,41.075,41.075,302025.0
2020-12-14 09:50:00,45.53,45.6,45.52,45.6,191991.0,41.0659,41.1291,41.0569,41.1291,191991.0
2020-12-14 10:00:00,45.6,45.63,45.57,45.59,329835.0,41.1291,41.1561,41.102,41.1201,329835.0
2020-12-14 10:10:00,45.59,45.61,45.56,45.6,282179.0,41.1201,41.1381,41.093,41.1291,282179.0
2020-12-14 10:20:00,45.59,45.62,45.56,45.62,301301.0,41.1201,41.1471,41.093,41.1471,301301.0
2020-12-14 10:30:00,45.62,45.63,45.58,45.59,174810.0,41.1471,41.1561,41.111,41.1201,174810.0
2020-12-14 10:40:00,45.59,45.62,45.58,45.6,122898.0,41.1201,41.1471,41.111,41.1291,122898.0
2020-12-14 10:50:00,45.6,45.62,45.56,45.57,134357.0,41.1291,41.1471,41.093,41.102,134357.0
2020-12-14 11:00:00,45.57,45.57,45.51,45.52,109034.0,41.102,41.102,41.0479,41.0569,109034.0
2020-12-14 11:10:00,45.52,45.58,45.52,45.57,125595.0,41.0569,41.111,41.0569,41.102,125595.0
2020-12-14 11:20:00,45.58,45.58,45.53,45.53,82002.0,41.111,41.111,41.0659,41.0659,82002.0
2020-12-14 11:30:00,45.53,45.56,45.5,45.52,155360.0,41.0659,41.093,41.0389,41.0569,155360.0
2020-12-14 11:40:00,45.51,45.55,45.51,45.54,123309.0,41.0479,41.084,41.0479,41.075,123309.0
2020-12-14 11:50:00,45.54,45.57,45.53,45.56,42462.0,41.075,41.102,41.0659,41.093,42462.0
2020-12-14 12:00:00,45.56,45.58,45.55,45.55,69919.0,41.093,41.111,41.084,41.084,69919.0
2020-12-14 12:10:00,45.55,45.58,45.54,45.55,82118.0,41.084,41.111,41.075,41.084,82118.0
2020-12-14 12:20:00,45.55,45.56,45.53,45.54,99634.0,41.084,41.093,41.0659,41.075,99634.0
2020-12-14 12:30:00,45.55,45.55,45.52,45.53,50894.0,41.084,41.084,41.0569,41.0659,50894.0
2020-12-14 12:40:00,45.53,45.53,45.49,45.5,97499.0,41.0659,41.0659,41.0299,41.0389,97499.0
2020-12-14 12:50:00,45.5,45.5,45.47,45.49,108322.0,41.0389,41.0389,41.0118,41.0299,108322.0
2020-12-14 13:00:00,45.5,45.51,45.44,45.46,203650.0,41.0389,41.0479,40.9848,41.0028,203650.0
2020-12-14 13:10:00,45.45,45.51,45.44,45.5,145104.0,40.9938,41.0479,40.9848,41.0389,145104.0
2020-12-14 13:20:00,45.51,45.53,45.5,45.52,77813.0,41.0479,41.0659,41.0389,41.0569,77813.0
2020-12-14 13:30:00,45.51,45.53,45.51,45.52,47295.0,41.0479,41.0659,41.0479,41.0569,47295.0
2020-12-14 13:40:00,45.52,45.53,45.5,45.52,62245.0,41.0569,41.0659,41.0389,41.0569,62245.0
2020-12-14 13:50:00,45.53,45.54,45.51,45.53,142141.0,41.0659,41.075,41.0479,41.0659,142141.0
2020-12-14 14:00:00,45.54,45.55,45.52,45.54,92554.0,41.075,41.084,41.0569,41.075,92554.0
2020-12-14 14:10:00,45.54,45.54,45.5,45.54,81638.0,41.075,41.075,41.0389,41.075,81638.0
2020-12-14 14:20:00,45.54,45.55,45.52,45.53,80812.0,41.075,41.084,41.0569,41.0659,80812.0
2020-12-14 14:30:00,45.53,45.54,45.48,45.5,184706.0,41.0659,41.075,41.0209,41.0389,184706.0
2020-12-14 14:40:00,45.5,45.52,45.5,45.52,130216.0,41.0389,41.0569,41.0389,41.0569,130216.0
2020-12-14 14:50:00,45.52,45.53,45.51,45.53,89909.0,41.0569,41.0659,41.0479,41.0659,89909.0
2020-12-14 15:00:00,45.53,45.53,45.5,45.51,184489.0,41.0659,41.0659,41.0389,41.0479,184489.0
2020-12-14 15:10:00,45.51,45.52,45.5,45.51,90390.0,41.0479,41.0569,41.0389,41.0479,90390.0
2020-12-14 15:20:00,45.51,45.53,45.5,45.51,313948.0,41.0479,41.0659,41.0389,41.0479,313948.0
2020-12-14 15:30:00,45.51,45.51,45.42,45.43,510200.0,41.0479,41.0479,40.9667,40.9758,510200.0
2020-12-14 15:40:00,45.43,45.45,45.41,45.45,635972.0,40.9758,40.9938,40.9577,40.9938,635972.0
2020-12-14 15:50:00,45.45,45.48,45.39,45.41,1489280.0,40.9938,41.0209,40.9397,40.9577,1489280.0
2020-12-15 09:30:00,45.5,45.51,45.28,45.3,1252389.0,41.0389,41.0479,40.8405,40.8585,1252389.0
2020-12-15 09:40:00,45.3,45.35,45.29,45.35,245485.0,40.8585,40.9036,40.8495,40.9036,245485.0
2020-12-15 09:50:00,45.34,45.42,45.34,45.41,384149.0,40.8946,40.9667,40.8946,40.9577,384149.0
2020-12-15 10:00:00,45.41,45.44,45.37,45.38,235534.0,40.9577,40.9848,40.9216,40.9307,235534.0
2020-12-15 10:10:00,45.38,45.42,45.37,45.41,149064.0,40.9307,40.9667,40.9216,40.9577,149064.0
2020-12-15 10:20:00,45.41,45.46,45.41,45.44,118793.0,40.9577,41.0028,40.9577,40.9848,118793.0
2020-12-15 10:30:00,45.44,45.46,45.41,45.41,86637.0,40.9848,41.0028,40.9577,40.9577,86637.0
2020-12-15 10:40:00,45.41,45.44,45.41,45.42,179791.0,40.9577,40.9848,40.9577,40.9667,179791.0
2020-12-15 10:50:00,45.42,45.43,45.39,45.4,258655.0,40.9667,40.9758,40.9397,40.9487,258655.0
2020-12-15 11:00:00,45.4,45.41,45.35,45.39,72044.0,40.9487,40.9577,40.9036,40.9397,72044.0
2020-12-15 11:10:00,45.4,45.42,45.39,45.41,237195.0,40.9487,40.9667,40.9397,40.9577,237195.0
2020-12-15 11:20:00,45.41,45.42,45.37,45.4,145845.0,40.9577,40.9667,40.9216,40.9487,145845.0
2020-12-15 11:30:00,45.4,45.42,45.39,45.42,120099.0,40.9487,40.9667,40.9397,40.9667,120099.0
2020-12-15 11:40:00,45.42,45.44,45.37,45.4,461259.0,40.9667,40.9848,40.9216,40.9487,461259.0
2020-12-15 11:50:00,45.41,45.41,45.38,45.39,469274.0,40.9577,40.9577,40.9307,40.9397,469274.0
2020-12-15 12:00:00,45.4,45.44,45.38,45.43,161121.0,40.9487,40.9848,40.9307,40.9758,161121.0
2020-12-15 12:10:00,45.44,45.45,45.42,45.44,63304.0,40.9848,40.9938,40.9667,40.9848,63304.0
2020-12-15 12:20:00,45.44,45.46,45.43,45.44,152632.0,40.9848,41.0028,40.9758,40.9848,152632.0
2020-12-15 12:30:00,45.44,45.46,45.43,45.45,150710.0,40.9848,41.0028,40.9758,40.9938,150710.0
2020-12-15 12:40:00,45.45,45.48,45.44,45.47,55529.0,40.9938,41.0209,40.9848,41.0118,55529.0
2020-12-15 12:50:00,45.46,45.48,45.45,45.48,28533.0,41.0028,41.0209,40.9938,41.0209,28533.0
2020-12-15 13:00:00,45.48,45.49,45.46,45.48,58206.0,41.0209,41.0299,41.0028,41.0209,58206.0
2020-12-15 13:10:00,45.48,45.5,45.47,45.5,39628.0,41.0209,41.0389,41.0118,41.0389,39628.0
2020-12-15 13:20:00,45.5,45.5,45.48,45.48,90884.0,41.0389,41.0389,41.0209,41.0209,90884.0
2020-12-15 13:30:00,45.49,45.5,45.47,45.47,129371.0,41.0299,41.0389,41.0118,41.0118,129371.0
2020-12-15 13:40:00,45.47,45.48,45.46,45.46,59837.0,41.0118,41.0209,41.0028,41.0028,59837.0
2020-12-15 13:50:00,45.47,45.47,45.45,45.47,112798.0,41.0118,41.0118,40.9938,41.0118,112798.0
2020-12-15 14:00:00,45.47,45.51,45.45,45.5,204504.0,41.0118,41.0479,40.9938,41.0389,204504.0
2020-12-15 14:10:00,45.5,45.52,45.49,45.51,153646.0,41.0389,41.0569,41.0299,41.0479,153646.0
2020-12-15 14:20:00,45.51,45.52,45.43,45.48,727553.0,41.0479,41.0569,40.9758,41.0209,727553.0
2020-12-15 14:30:00,45.48,45.48,45.45,45.47,201066.0,41.0209,41.0209,40.9938,41.0118,201066.0
2020-12-15 14:40:00,45.47,45.48,45.46,45.48,63605.0,41.0118,41.0209,41.0028,41.0209,63605.0
2020-12-15 14:50:00,45.48,45.49,45.45,45.46,102195.0,41.0209,41.0299,40.9938,41.0028,102195.0
2020-12-15 15:00:00,45.46,45.49,45.46,45.47,106035.0,41.0028,41.0299,41.0028,41.0118,106035.0
2020-12-15 15:10:00,45.47,45.49,45.46,45.46,124330.0,41.0118,41.0299,41.0028,41.0028,124330.0
2020-12-15 15:20:00,45.46,45.49,45.45,45.47,248251.0,41.0028,41.0299,40.9938,41.0118,248251.0
2020-12-15 15:30:00,45.47,45.49,45.44,45.48,386553.0,41.0118,41.0299,40.9848,41.0209,386553.0
2020-12-15 15:40:00,45.49,45.49,45.45,45.48,352711.0,41.0299,41.0299,40.9938,41.0209,352711.0
2020-12-15 15:50:00,45.48,45.5,45.45,45.5,868515.0,41.0209,41.0389,40.9938,41.0389,868515.0
2020-12-16 09:30:00,45.65,45.75,45.58,45.65,439431.0,41.1742,41.2644,41.111,41.1742,439431.0
2020-12-16 09:40:00,45.65,45.67,45.62,45.63,340079.0,41.1742,41.1922,41.1471,41.1561,340079.0
2020-12-16 09:50:00,45.64,45.66,45.6,45.64,131229.0,41.1652,41.1832,41.1291,41.1652,131229.0
2020-12-16 10:00:00,45.64,45.65,45.61,45.61,124835.0,41.1652,41.1742,41.1381,41.1381,124835.0
2020-12-16 10:10:00,45.61,45.61,45.55,45.58,158618.0,41.1381,41.1381,41.084,41.111,158618.0
2020-12-16 10:20:00,45.58,45.64,45.52,45.64,181738.0,41.111,41.1652,41.0569,41.1652,181738.0
2020-12-16 10:30:00,45.64,45.71,45.62,45.7,286716.0,41.1652,41.2283,41.1471,41.2193,286716.0
2020-12-16 10:40:00,45.7,45.71,45.65,45.66,118361.0,41.2193,41.2283,41.1742,41.1832,118361.0
2020-12-16 10:50:00,45.66,45.68,45.63,45.65,197089.0,41.1832,41.2012,41.1561,41.1742,197089.0
2020-12-16 11:00:00,45.65,45.69,45.64,45.67,192182.0,41.1742,41.2103,41.1652,41.1922,192182.0
2020-12-16 11:10:00,45.66,45.69,45.62,45.63,237829.0,41.1832,41.2103,41.1471,41.1561,237829.0
2020-12-16 11:20:00,45.62,45.66,45.6,45.63,87948.0,41.1471,41.1832,41.1291,41.1561,87948.0
2020-12-16 11:30:00,45.63,45.68,45.62,45.68,100704.0,41.1561,41.2012,41.1471,41.2012,100704.0
2020-12-16 11:40:00,45.68,45.72,45.67,45.72,90804.0,41.2012,41.2373,41.1922,41.2373,90804.0
2020-12-16 11:50:00,45.72,45.73,45.71,45.72,83671.0,41.2373,41.2463,41.2283,41.2373,83671.0
2020-12-16 12:00:00,45.71,45.72,45.68,45.72,143625.0,41.2283,41.2373,41.2012,41.2373,143625.0
2020-12-16 12:10:00,45.72,45.72,45.69,45.7,92094.0,41.2373,41.2373,41.2103,41.2193,92094.0
2020-12-16 12:20:00,45.7,45.71,45.69,45.71,84438.0,41.2193,41.2283,41.2103,41.2283,84438.0
2020-12-16 12:30:00,45.71,45.72,45.68,45.71,142100.0,41.2283,41.2373,41.2012,41.2283,142100.0
2020-12-16 12:40:00,45.71,45.73,45.7,45.72,112318.0,41.2283,41.2463,41.2193,41.2373,112318.0
2020-12-16 12:50:00,45.71,45.72,45.68,45.71,298155.0,41.2283,41.2373,41.2012,41.2283,298155.0
2020-12-16 13:00:00,45.7,45.71,45.66,45.69,64763.0,41.2193,41.2283,41.1832,41.2103,64763.0
2020-12-16 13:10:00,45.69,45.72,45.68,45.7,38641.0,41.2103,41.2373,41.2012,41.2193,38641.0
2020-12-16 13:20:00,45.7,45.71,45.67,45.67,66319.0,41.2193,41.2283,41.1922,41.1922,66319.0
2020-12-16 13:30:00,45.67,45.68,45.65,45.66,100470.0,41.1922,41.2012,41.1742,41.1832,100470.0
2020-12-16 13:40:00,45.67,45.67,45.64,45.65,72850.0,41.1922,41.1922,41.1652,41.1742,72850.0
2020-12-16 13:50:00,45.65,45.66,45.61,45.64,1368886.0,41.1742,41.1832,41.1381,41.1652,1368886.0
2020-12-16 14:00:00,45.64,45.65,45.5,45.56,303834.0,41.1652,41.1742,41.0389,41.093,303834.0
2020-12-16 14:10:00,45.56,45.58,45.5,45.52,217254.0,41.093,41.111,41.0389,41.0569,217254.0
2020-12-16 14:20:00,45.52,45.58,45.51,45.55,215489.0,41.0569,41.111,41.0479,41.084,215489.0
2020-12-16 14:30:00,45.55,45.65,45.55,45.61,251554.0,41.084,41.1742,41.084,41.1381,251554.0
2020-12-16 14:40:00,45.61,45.64,45.59,45.63,162360.0,41.1381,41.1652,41.1201,41.1561,162360.0
2020-12-16 14:50:00,45.63,45.63,45.6,45.6,139582.0,41.1561,41.1561,41.1291,41.1291,139582.0
2020-12-16 15:00:00,45.61,45.64,45.59,45.6,153951.0,41.1381,41.1652,41.1201,41.1291,153951.0
2020-12-16 15:10:00,45.61,45.64,45.59,45.61,155970.0,41.1381,41.1652,41.1201,41.1381,155970.0
2020-12-16 15:20:00,45.6,45.64,45.59,45.6,308642.0,41.1291,41.1652,41.1201,41.1291,308642.0
2020-12-16 15:30:00,45.61,45.63,45.59,45.61,148182.0,41.1381,41.1561,41.1201,41.1381,148182.0
2020-12-16 15:40:00,45.61,45.63,45.58,45.6,543695.0,41.1381,41.1561,41.111,41.1291,543695.0
2020-12-16 15:50:00,45.59,45.6,45.54,45.55,1743247.0,41.1201,41.1291,41.075,41.084,1743247.0
2020-12-17 09:30:00,46.0,46.0,45.85,45.93,914357.0,41.4899,41.4899,41.3546,41.4267,914357.0
2020-12-17 09:40:00,45.93,45.99,45.89,45.95,650031.0,41.4267,41.4808,41.3907,41.4448,650031.0
2020-12-17 09:50:00,45.95,45.95,45.85,45.87,264289.0,41.4448,41.4448,41.3546,41.3726,264289.0
2020-12-17 10:00:00,45.88,45.9,45.85,45.89,317284.0,41.3816,41.3997,41.3546,41.3907,317284.0
2020-12-17 10:10:00,45.89,45.92,45.85,45.87,253054.0,41.3907,41.4177,41.3546,41.3726,253054.0
2020-12-17 10:20:00,45.87,45.87,45.83,45.86,417923.0,41.3726,41.3726,41.3365,41.3636,417923.0
2020-12-17 10:30:00,45.86,45.86,45.81,45.84,357468.0,41.3636,41.3636,41.3185,41.3456,357468.0
2020-12-17 10:40:00,45.83,45.85,45.8,45.82,137094.0,41.3365,41.3546,41.3095,41.3275,137094.0
2020-12-17 10:50:00,45.82,45.84,45.8,45.81,78060.0,41.3275,41.3456,41.3095,41.3185,78060.0
2020-12-17 11:00:00,45.82,45.83,45.79,45.81,66799.0,41.3275,41.3365,41.3005,41.3185,66799.0
2020-12-17 11:10:00,45.81,45.83,45.8,45.83,98560.0,41.3185,41.3365,41.3095,41.3365,98560.0
2020-12-17 11:20:00,45.82,45.83,45.8,45.82,54167.0,41.3275,41.3365,41.3095,41.3275,54167.0
2020-12-17 11:30:00,45.81,45.83,45.8,45.82,125544.0,41.3185,41.3365,41.3095,41.3275,125544.0
2020-12-17 11:40:00,45.82,45.83,45.8,45.81,105818.0,41.3275,41.3365,41.3095,41.3185,105818.0
2020-12-17 11:50:00,45.81,45.83,45.78,45.83,121585.0,41.3185,41.3365,41.2914,41.3365,121585.0
2020-12-17 12:00:00,45.83,45.83,45.8,45.82,39535.0,41.3365,41.3365,41.3095,41.3275,39535.0
2020-12-17 12:10:00,45.82,45.83,45.8,45.82,112213.0,41.3275,41.3365,41.3095,41.3275,112213.0
2020-12-17 12:20:00,45.82,45.83,45.81,45.83,27306.0,41.3275,41.3365,41.3185,41.3365,27306.0
2020-12-17 12:30:00,45.83,45.84,45.81,45.83,478169.0,41.3365,41.3456,41.3185,41.3365,478169.0
2020-12-17 12:40:00,45.83,45.84,45.81,45.83,57716.0,41.3365,41.3456,41.3185,41.3365,57716.0
2020-12-17 12:50:00,45.82,45.83,45.82,45.83,211051.0,41.3275,41.3365,41.3275,41.3365,211051.0
2020-12-17 13:00:00,45.83,45.83,45.8,45.8,107155.0,41.3365,41.3365,41.3095,41.3095,107155.0
2020-12-17 13:10:00,45.81,45.83,45.8,45.82,68162.0,41.3185,41.3365,41.3095,41.3275,68162.0
2020-12-17 13:20:00,45.82,45.82,45.8,45.8,59927.0,41.3275,41.3275,41.3095,41.3095,59927.0
2020-12-17 13:30:00,45.8,45.81,45.79,45.8,160476.0,41.3095,41.3185,41.3005,41.3095,160476.0
2020-12-17 13:40:00,45.8,45.8,45.76,45.76,178752.0,41.3095,41.3095,41.2734,41.2734,178752.0
2020-12-17 13:50:00,45.76,45.78,45.74,45.78,802399.0,41.2734,41.2914,41.2554,41.2914,802399.0
2020-12-17 14:00:00,45.78,45.81,45.77,45.8,130218.0,41.2914,41.3185,41.2824,41.3095,130218.0
2020-12-17 14:10:00,45.81,45.84,45.8,45.82,183575.0,41.3185,41.3456,41.3095,41.3275,183575.0
2020-12-17 14:20:00,45.82,45.85,45.81,45.82,397888.0,41.3275,41.3546,41.3185,41.3275,397888.0
2020-12-17 14:30:00,45.83,45.83,45.8,45.81,60666.0,41.3365,41.3365,41.3095,41.3185,60666.0
2020-12-17 14:40:00,45.82,45.84,45.81,45.83,105228.0,41.3275,41.3456,41.3185,41.3365,105228.0
2020-12-17 14:50:00,45.82,45.84,45.81,45.82,101822.0,41.3275,41.3456,41.3185,41.3275,101822.0
2020-12-17 15:00:00,45.82,45.85,45.81,45.82,159677.0,41.3275,41.3546,41.3185,41.3275,159677.0
2020-12-17 15:10:00,45.82,45.82,45.8,45.82,139195.0,41.3275,41.3275,41.3095,41.3275,139195.0
2020-12-17 15:20:00,45.82,45.86,45.81,45.84,307765.0,41.3275,41.3636,41.3185,41.3456,307765.0
2020-12-17 15:30:00,45.85,45.85,45.8,45.82,283706.0,41.3546,41.3546,41.3095,41.3275,283706.0
2020-12-17 15:40:00,45.82,45.83,45.79,45.8,392523.0,41.3275,41.3365,41.3005,41.3095,392523.0
2020-12-17 15:50:00,45.8,45.86,45.79,45.86,879251.0,41.3095,41.3636,41.3005,41.3636,879251.0
2020-12-18 09:30:00,45.74,45.8,45.68,45.72,626552.0,41.2554,41.3095,41.2012,41.2373,626552.0
2020-12-18 09:40:00,45.72,45.77,45.71,45.74,378475.0,41.2373,41.2824,41.2283,41.2554,378475.0
2020-12-18 09:50:00,45.73,45.74,45.67,45.72,196685.0,41.2463,41.2554,41.1922,41.2373,196685.0
2020-12-18 10:00:00,45.72,45.72,45.66,45.71,280092.0,41.2373,41.2373,41.1832,41.2283,280092.0
2020-12-18 10:10:00,45.71,45.75,45.7,45.71,737050.0,41.2283,41.2644,41.2193,41.2283,737050.0
2020-12-18 10:20:00,45.7,45.7,45.65,45.69,163565.0,41.2193,41.2193,41.1742,41.2103,163565.0
2020-12-18 10:30:00,45.69,45.69,45.57,45.66,676763.0,41.2103,41.2103,41.102,41.1832,676763.0
2020-12-18 10:40:00,45.66,45.69,45.65,45.66,179349.0,41.1832,41.2103,41.1742,41.1832,179349.0
2020-12-18 10:50:00,45.66,45.71,45.65,45.7,139870.0,41.1832,41.2283,41.1742,41.2193,139870.0
2020-12-18 11:00:00,45.71,45.74,45.7,45.73,179923.0,41.2283,41.2554,41.2193,41.2463,179923.0
2020-12-18 11:10:00,45.73,45.75,45.65,45.67,266629.0,41.2463,41.2644,41.1742,41.1922,266629.0
2020-12-18 11:20:00,45.68,45.72,45.66,45.7,109593.0,41.2012,41.2373,41.1832,41.2193,109593.0
2020-12-18 11:30:00,45.7,45.74,45.67,45.73,215173.0,41.2193,41.2554,41.1922,41.2463,215173.0
2020-12-18 11:40:00,45.73,45.74,45.69,45.7,204991.0,41.2463,41.2554,41.2103,41.2193,204991.0
2020-12-18 11:50:00,45.7,45.71,45.67,45.68,85827.0,41.2193,41.2283,41.1922,41.2012,85827.0
2020-12-18 12:00:00,45.69,45.7,45.67,45.7,137173.0,41.2103,41.2193,41.1922,41.2193,137173.0
2020-12-18 12:10:00,45.7,45.73,45.68,45.72,139396.0,41.2193,41.2463,41.2012,41.2373,139396.0
2020-12-18 12:20:00,45.72,45.73,45.7,45.72,265375.0,41.2373,41.2463,41.2193,41.2373,265375.0
2020-12-18 12:30:00,45.72,45.74,45.7,45.73,144156.0,41.2373,41.2554,41.2193,41.2463,144156.0
2020-12-18 12:40:00,45.74,45.75,45.71,45.73,105265.0,41.2554,41.2644,41.2283,41.2463,105265.0
2020-12-18 12:50:00,45.73,45.73,45.69,45.71,212776.0,41.2463,41.2463,41.2103,41.2283,212776.0
2020-12-18 13:00:00,45.72,45.73,45.7,45.72,290803.0,41.2373,41.2463,41.2193,41.2373,290803.0
2020-12-18 13:10:00,45.72,45.72,45.7,45.7,44595.0,41.2373,41.2373,41.2193,41.2193,44595.0
2020-12-18 13:20:00,45.7,45.71,45.68,45.7,79460.0,41.2193,41.2283,41.2012,41.2193,79460.0
2020-12-18 13:30:00,45.69,45.69,45.66,45.66,139315.0,41.2103,41.2103,41.1832,41.1832,139315.0
2020-12-18 13:40:00,45.66,45.72,45.66,45.72,153042.0,41.1832,41.2373,41.1832,41.2373,153042.0
2020-12-18 13:50:00,45.72,45.72,45.69,45.71,112590.0,41.2373,41.2373,41.2103,41.2283,112590.0
2020-12-18 14:00:00,45.7,45.71,45.69,45.71,147689.0,41.2193,41.2283,41.2103,41.2283,147689.0
2020-12-18 14:10:00,45.71,45.71,45.69,45.7,150531.0,41.2283,41.2283,41.2103,41.2193,150531.0
2020-12-18 14:20:00,45.7,45.72,45.69,45.72,136255.0,41.2193,41.2373,41.2103,41.2373,136255.0
2020-12-18 14:30:00,45.72,45.73,45.7,45.73,128708.0,41.2373,41.2463,41.2193,41.2463,128708.0
2020-12-18 14:40:00,45.73,45.73,45.71,45.72,70023.0,41.2463,41.2463,41.2283,41.2373,70023.0
2020-12-18 14:50:00,45.72,45.73,45.67,45.69,191477.0,41.2373,41.2463,41.1922,41.2103,191477.0
2020-12-18 15:00:00,45.69,45.7,45.67,45.7,172399.0,41.2103,41.2193,41.1922,41.2193,172399.0
2020-12-18 15:10:00,45.7,45.7,45.67,45.69,123932.0,41.2193,41.2193,41.1922,41.2103,123932.0
2020-12-18 15:20:00,45.69,45.71,45.67,45.71,202597.0,41.2103,41.2283,41.1922,41.2283,202597.0
2020-12-18 15:30:00,45.71,45.72,45.66,45.67,248048.0,41.2283,41.2373,41.1832,41.1922,248048.0
2020-12-18 15:40:00,45.67,45.74,45.66,45.73,628107.0,41.1922,41.2554,41.1832,41.2463,628107.0
2020-12-18 15:50:00,45.72,45.8,45.69,45.74,2334016.0,41.2373,41.3095,41.2103,41.2554,2334016.0
2020-12-21 09:30:00,45.24,45.43,45.15,45.37,1590521.0,40.8044,40.9758,40.7232,40.9216,1590521.0
2020-12-21 09:40:00,45.37,45.39,45.28,45.3,661927.0,40.9216,40.9397,40.8405,40.8585,661927.0
2020-12-21 09:50:00,45.3,45.37,45.29,45.34,309875.0,40.8585,40.9216,40.8495,40.8946,309875.0
2020-12-21 10:00:00,45.34,45.36,45.22,45.23,451735.0,40.8946,40.9126,40.7863,40.7954,451735.0
2020-12-21 10:10:00,45.23,45.28,45.19,45.22,582189.0,40.7954,40.8405,40.7593,40.7863,582189.0
2020-12-21 10:20:00,45.21,45.28,45.18,45.26,274596.0,40.7773,40.8405,40.7503,40.8224,274596.0
2020-12-21 10:30:00,45.26,45.3,45.24,45.28,298834.0,40.8224,40.8585,40.8044,40.8405,298834.0
2020-12-21 10:40:00,45.28,45.34,45.27,45.32,224665.0,40.8405,40.8946,40.8314,40.8765,224665.0
2020-12-21 10:50:00,45.33,45.34,45.3,45.32,215709.0,40.8856,40.8946,40.8585,40.8765,215709.0
2020-12-21 11:00:00,45.32,45.36,45.3,45.36,498504.0,40.8765,40.9126,40.8585,40.9126,498504.0
2020-12-21 11:10:00,45.36,45.39,45.34,45.38,165195.0,40.9126,40.9397,40.8946,40.9307,165195.0
2020-12-21 11:20:00,45.39,45.43,45.38,45.41,96275.0,40.9397,40.9758,40.9307,40.9577,96275.0
2020-12-21 11:30:00,45.42,45.49,45.41,45.49,184472.0,40.9667,41.0299,40.9577,41.0299,184472.0
2020-12-21 11:40:00,45.49,45.52,45.47,45.49,159956.0,41.0299,41.0569,41.0118,41.0299,159956.0
2020-12-21 11:50:00,45.49,45.51,45.48,45.49,124990.0,41.0299,41.0479,41.0209,41.0299,124990.0
2020-12-21 12:00:00,45.49,45.52,45.49,45.51,99013.0,41.0299,41.0569,41.0299,41.0479,99013.0
2020-12-21 12:10:00,45.51,45.53,45.49,45.51,96168.0,41.0479,41.0659,41.0299,41.0479,96168.0
2020-12-21 12:20:00,45.51,45.55,45.51,45.54,79832.0,41.0479,41.084,41.0479,41.075,79832.0
2020-12-21 12:30:00,45.55,45.55,45.51,45.51,348389.0,41.084,41.084,41.0479,41.0479,348389.0
2020-12-21 12:40:00,45.52,45.53,45.48,45.51,140162.0,41.0569,41.0659,41.0209,41.0479,140162.0
2020-12-21 12:50:00,45.51,45.56,45.5,45.52,218576.0,41.0479,41.093,41.0389,41.0569,218576.0
2020-12-21 13:00:00,45.52,45.53,45.51,45.53,81982.0,41.0569,41.0659,41.0479,41.0659,81982.0
2020-12-21 13:10:00,45.53,45.55,45.52,45.55,162272.0,41.0659,41.084,41.0569,41.084,162272.0
2020-12-21 13:20:00,45.55,45.57,45.53,45.57,165806.0,41.084,41.102,41.0659,41.102,165806.0
2020-12-21 13:30:00,45.57,45.58,45.56,45.57,115749.0,41.102,41.111,41.093,41.102,115749.0
2020-12-21 13:40:00,45.57,45.58,45.55,45.57,143546.0,41.102,41.111,41.084,41.102,143546.0
2020-12-21 13:50:00,45.57,45.59,45.54,45.55,246662.0,41.102,41.1201,41.075,41.084,246662.0
2020-12-21 14:00:00,45.55,45.56,45.5,45.51,309136.0,41.084,41.093,41.0389,41.0479,309136.0
2020-12-21 14:10:00,45.51,45.53,45.5,45.52,179477.0,41.0479,41.0659,41.0389,41.0569,179477.0
2020-12-21 14:20:00,45.52,45.55,45.5,45.54,131415.0,41.0569,41.084,41.0389,41.075,131415.0
2020-12-21 14:30:00,45.54,45.56,45.52,45.54,368522.0,41.075,41.093,41.0569,41.075,368522.0
2020-12-21 14:40:00,45.54,45.55,45.51,45.51,174714.0,41.075,41.084,41.0479,41.0479,174714.0
2020-12-21 14:50:00,45.51,45.53,45.5,45.51,180506.0,41.0479,41.0659,41.0389,41.0479,180506.0
2020-12-21 15:00:00,45.51,45.52,45.44,45.45,242459.0,41.0479,41.0569,40.9848,40.9938,242459.0
2020-12-21 15:10:00,45.45,45.46,45.43,45.46,294375.0,40.9938,41.0028,40.9758,41.0028,294375.0
2020-12-21 15:20:00,45.46,45.47,45.45,45.47,189693.0,41.0028,41.0118,40.9938,41.0118,189693.0
2020-12-21 15:30:00,45.47,45.47,45.38,45.43,531804.0,41.0118,41.0118,40.9307,40.9758,531804.0
2020-12-21 15:40:00,45.43,45.46,45.42,45.46,488222.0,40.9758,41.0028,40.9667,41.0028,488222.0
2020-12-21 15:50:00,45.45,45.46,45.36,45.37,1628826.0,40.9938,41.0028,40.9126,40.9216,1628826.0
2020-12-22 09:30:00,45.41,45.41,45.24,45.28,435580.0,40.9577,40.9577,40.8044,40.8405,435580.0
2020-12-22 09:40:00,45.28,45.31,45.25,45.3,673099.0,40.8405,40.8675,40.8134,40.8585,673099.0
2020-12-22 09:50:00,45.3,45.32,45.27,45.28,329451.0,40.8585,40.8765,40.8314,40.8405,329451.0
2020-12-22 10:00:00,45.28,45.3,45.24,45.28,277336.0,40.8405,40.8585,40.8044,40.8405,277336.0
2020-12-22 10:10:00,45.29,45.3,45.21,45.26,507095.0,40.8495,40.8585,40.7773,40.8224,507095.0
2020-12-22 10:20:00,45.26,45.29,45.25,45.29,182036.0,40.8224,40.8495,40.8134,40.8495,182036.0
2020-12-22 10:30:00,45.29,45.35,45.28,45.34,364500.0,40.8495,40.9036,40.8405,40.8946,364500.0
2020-12-22 10:40:00,45.35,45.35,45.28,45.28,183311.0,40.9036,40.9036,40.8405,40.8405,183311.0
2020-12-22 10:50:00,45.27,45.27,45.22,45.25,145090.0,40.8314,40.8314,40.7863,40.8134,145090.0
2020-12-22 11:00:00,45.25,45.26,45.22,45.26,114045.0,40.8134,40.8224,40.7863,40.8224,114045.0
2020-12-22 11:10:00,45.26,45.32,45.25,45.3,105332.0,40.8224,40.8765,40.8134,40.8585,105332.0
2020-12-22 11:20:00,45.3,45.32,45.26,45.27,127385.0,40.8585,40.8765,40.8224,40.8314,127385.0
2020-12-22 11:30:00,45.28,45.28,45.18,45.19,403676.0,40.8405,40.8405,40.7503,40.7593,403676.0
2020-12-22 11:40:00,45.19,45.25,45.17,45.25,721225.0,40.7593,40.8134,40.7412,40.8134,721225.0
2020-12-22 11:50:00,45.24,45.28,45.23,45.27,104968.0,40.8044,40.8405,40.7954,40.8314,104968.0
2020-12-22 12:00:00,45.27,45.29,45.25,45.26,243246.0,40.8314,40.8495,40.8134,40.8224,243246.0
2020-12-22 12:10:00,45.25,45.29,45.25,45.28,168857.0,40.8134,40.8495,40.8134,40.8405,168857.0
2020-12-22 12:20:00,45.28,45.28,45.26,45.26,31229.0,40.8405,40.8405,40.8224,40.8224,31229.0
2020-12-22 12:30:00,45.27,45.29,45.25,45.27,125943.0,40.8314,40.8495,40.8134,40.8314,125943.0
2020-12-22 12:40:00,45.26,45.29,45.26,45.28,263715.0,40.8224,40.8495,40.8224,40.8405,263715.0
2020-12-22 12:50:00,45.28,45.29,45.27,45.29,112405.0,40.8405,40.8495,40.8314,40.8495,112405.0
2020-12-22 13:00:00,45.29,45.29,45.28,45.29,38429.0,40.8495,40.8495,40.8405,40.8495,38429.0
2020-12-22 13:10:00,45.29,45.3,45.27,45.29,65270.0,40.8495,40.8585,40.8314,40.8495,65270.0
2020-12-22 13:20:00,45.29,45.29,45.27,45.28,73403.0,40.8495,40.8495,40.8314,40.8405,73403.0
2020-12-22 13:30:00,45.27,45.28,45.26,45.28,59225.0,40.8314,40.8405,40.8224,40.8405,59225.0
2020-12-22 13:40:00,45.28,45.28,45.26,45.27,175476.0,40.8405,40.8405,40.8224,40.8314,175476.0
2020-12-22 13:50:00,45.27,45.29,45.25,45.27,139010.0,40.8314,40.8495,40.8134,40.8314,139010.0
2020-12-22 14:00:00,45.27,45.28,45.25,45.26,118605.0,40.8314,40.8405,40.8134,40.8224,118605.0
2020-12-22 14:10:00,45.26,45.27,45.24,45.25,69777.0,40.8224,40.8314,40.8044,40.8134,69777.0
2020-12-22 14:20:00,45.25,45.25,45.23,45.24,95415.0,40.8134,40.8134,40.7954,40.8044,95415.0
2020-12-22 14:30:00,45.24,45.26,45.23,45.25,159216.0,40.8044,40.8224,40.7954,40.8134,159216.0
2020-12-22 14:40:00,45.25,45.28,45.23,45.28,130174.0,40.8134,40.8405,40.7954,40.8405,130174.0
2020-12-22 14:50:00,45.28,45.29,45.26,45.28,107977.0,40.8405,40.8495,40.8224,40.8405,107977.0
2020-12-22 15:00:00,45.29,45.3,45.25,45.26,88938.0,40.8495,40.8585,40.8134,40.8224,88938.0
2020-12-22 15:10:00,45.26,45.27,45.22,45.23,737595.0,40.8224,40.8314,40.7863,40.7954,737595.0
2020-12-22 15:20:00,45.23,45.27,45.22,45.25,256924.0,40.7954,40.8314,40.7863,40.8134,256924.0
2020-12-22 15:30:00,45.25,45.26,45.24,45.24,261238.0,40.8134,40.8224,40.8044,40.8044,261238.0
2020-12-22 15:40:00,45.24,45.27,45.22,45.26,667342.0,40.8044,40.8314,40.7863,40.8224,667342.0
2020-12-22 15:50:00,45.25,45.28,45.22,45.23,827891.0,40.8134,40.8405,40.7863,40.7954,827891.0
2020-12-23 09:30:00,45.73,45.73,45.57,45.61,549339.0,41.2463,41.2463,41.102,41.1381,549339.0
2020-12-23 09:40:00,45.61,45.67,45.55,45.61,400937.0,41.1381,41.1922,41.084,41.1381,400937.0
2020-12-23 09:50:00,45.6,45.67,45.59,45.64,285087.0,41.1291,41.1922,41.1201,41.1652,285087.0
2020-12-23 10:00:00,45.64,45.67,45.61,45.61,295331.0,41.1652,41.1922,41.1381,41.1381,295331.0
2020-12-23 10:10:00,45.62,45.69,45.61,45.66,229471.0,41.1471,41.2103,41.1381,41.1832,229471.0
2020-12-23 10:20:00,45.67,45.68,45.63,45.66,190512.0,41.1922,41.2012,41.1561,41.1832,190512.0
2020-12-23 10:30:00,45.66,45.7,45.66,45.67,71904.0,41.1832,41.2193,41.1832,41.1922,71904.0
2020-12-23 10:40:00,45.66,45.71,45.65,45.69,168986.0,41.1832,41.2283,41.1742,41.2103,168986.0
2020-12-23 10:50:00,45.69,45.69,45.63,45.66,126559.0,41.2103,41.2103,41.1561,41.1832,126559.0
2020-12-23 11:00:00,45.66,45.69,45.65,45.65,43640.0,41.1832,41.2103,41.1742,41.1742,43640.0
2020-12-23 11:10:00,45.66,45.68,45.64,45.65,110160.0,41.1832,41.2012,41.1652,41.1742,110160.0
2020-12-23 11:20:00,45.65,45.68,45.65,45.66,76995.0,41.1742,41.2012,41.1742,41.1832,76995.0
2020-12-23 11:30:00,45.67,45.68,45.64,45.65,96114.0,41.1922,41.2012,41.1652,41.1742,96114.0
2020-12-23 11:40:00,45.65,45.68,45.65,45.66,55463.0,41.1742,41.2012,41.1742,41.1832,55463.0
2020-12-23 11:50:00,45.65,45.68,45.65,45.67,26446.0,41.1742,41.2012,41.1742,41.1922,26446.0
2020-12-23 12:00:00,45.67,45.68,45.65,45.66,26688.0,41.1922,41.2012,41.1742,41.1832,26688.0
2020-12-23 12:10:00,45.66,45.67,45.65,45.66,58652.0,41.1832,41.1922,41.1742,41.1832,58652.0
2020-12-23 12:20:00,45.66,45.66,45.62,45.64,28199.0,41.1832,41.1832,41.1471,41.1652,28199.0
2020-12-23 12:30:00,45.64,45.66,45.63,45.65,155707.0,41.1652,41.1832,41.1561,41.1742,155707.0
2020-12-23 12:40:00,45.66,45.66,45.62,45.63,25282.0,41.1832,41.1832,41.1471,41.1561,25282.0
2020-12-23 12:50:00,45.62,45.63,45.6,45.63,89933.0,41.1471,41.1561,41.1291,41.1561,89933.0
2020-12-23 13:00:00,45.63,45.64,45.61,45.62,38592.0,41.1561,41.1652,41.1381,41.1471,38592.0
2020-12-23 13:10:00,45.62,45.62,45.6,45.61,212207.0,41.1471,41.1471,41.1291,41.1381,212207.0
2020-12-23 13:20:00,45.61,45.63,45.6,45.63,45192.0,41.1381,41.1561,41.1291,41.1561,45192.0
2020-12-23 13:30:00,45.63,45.64,45.62,45.64,124205.0,41.1561,41.1652,41.1471,41.1652,124205.0
2020-12-23 13:40:00,45.64,45.66,45.63,45.65,58611.0,41.1652,41.1832,41.1561,41.1742,58611.0
2020-12-23 13:50:00,45.66,45.66,45.64,45.64,120772.0,41.1832,41.1832,41.1652,41.1652,120772.0
2020-12-23 14:00:00,45.64,45.65,45.63,45.64,94867.0,41.1652,41.1742,41.1561,41.1652,94867.0
2020-12-23 14:10:00,45.63,45.64,45.61,45.63,104608.0,41.1561,41.1652,41.1381,41.1561,104608.0
2020-12-23 14:20:00,45.63,45.65,45.62,45.63,184175.0,41.1561,41.1742,41.1471,41.1561,184175.0
2020-12-23 14:30:00,45.63,45.64,45.62,45.63,98357.0,41.1561,41.1652,41.1471,41.1561,98357.0
2020-12-23 14:40:00,45.63,45.65,45.63,45.65,124589.0,41.1561,41.1742,41.1561,41.1742,124589.0
2020-12-23 14:50:00,45.65,45.65,45.61,45.63,153453.0,41.1742,41.1742,41.1381,41.1561,153453.0
2020-12-23 15:00:00,45.62,45.63,45.61,45.63,90680.0,41.1471,41.1561,41.1381,41.1561,90680.0
2020-12-23 15:10:00,45.63,45.66,45.62,45.66,100998.0,41.1561,41.1832,41.1471,41.1832,100998.0
2020-12-23 15:20:00,45.66,45.69,45.65,45.68,155439.0,41.1832,41.2103,41.1742,41.2012,155439.0
2020-12-23 15:30:00,45.68,45.68,45.65,45.66,347133.0,41.2012,41.2012,41.1742,41.1832,347133.0
2020-12-23 15:40:00,45.66,45.66,45.63,45.65,315099.0,41.1832,41.1832,41.1561,41.1742,315099.0
2020-12-23 15:50:00,45.65,45.66,45.58,45.61,1324103.0,41.1742,41.1832,41.111,41.1381,1324103.0
2020-12-24 09:30:00,45.18,45.2,45.07,45.13,1504478.0,40.7503,40.7683,40.6511,40.7052,1504478.0
2020-12-24 09:40:00,45.12,45.23,45.11,45.21,731525.0,40.6961,40.7954,40.6871,40.7773,731525.0
2020-12-24 09:50:00,45.2,45.24,45.09,45.09,428327.0,40.7683,40.8044,40.6691,40.6691,428327.0
2020-12-24 10:00:00,45.08,45.1,44.95,44.95,521250.0,40.6601,40.6781,40.5428,40.5428,521250.0
2020-12-24 10:10:00,44.96,44.97,44.91,44.93,499362.0,40.5518,40.5609,40.5067,40.5248,499362.0
2020-12-24 10:20:00,44.92,44.96,44.87,44.9,425867.0,40.5158,40.5518,40.4707,40.4977,425867.0
2020-12-24 10:30:00,44.9,44.96,44.88,44.93,566464.0,40.4977,40.5518,40.4797,40.5248,566464.0
2020-12-24 10:40:00,44.93,44.96,44.89,44.91,109165.0,40.5248,40.5518,40.4887,40.5067,109165.0
2020-12-24 10:50:00,44.91,44.94,44.82,44.83,222392.0,40.5067,40.5338,40.4256,40.4346,222392.0
2020-12-24 11:00:00,44.83,44.83,44.73,44.76,754799.0,40.4346,40.4346,40.3444,40.3714,754799.0
2020-12-24 11:10:00,44.76,44.77,44.67,44.69,179361.0,40.3714,40.3805,40.2903,40.3083,179361.0
2020-12-24 11:20:00,44.7,44.76,44.64,44.76,420251.0,40.3173,40.3714,40.2632,40.3714,420251.0
2020-12-24 11:30:00,44.75,44.84,44.74,44.78,489032.0,40.3624,40.4436,40.3534,40.3895,489032.0
2020-12-24 11:40:00,44.78,44.87,44.77,44.87,233641.0,40.3895,40.4707,40.3805,40.4707,233641.0
2020-12-24 11:50:00,44.87,44.88,44.79,44.8,403604.0,40.4707,40.4797,40.3985,40.4075,403604.0
2020-12-24 12:00:00,44.8,44.81,44.75,44.75,275748.0,40.4075,40.4165,40.3624,40.3624,275748.0
2020-12-24 12:10:00,44.75,44.78,44.72,44.78,180495.0,40.3624,40.3895,40.3354,40.3895,180495.0
2020-12-24 12:20:00,44.78,44.87,44.77,44.84,423974.0,40.3895,40.4707,40.3805,40.4436,423974.0
2020-12-24 12:30:00,44.85,44.85,44.8,44.84,307882.0,40.4526,40.4526,40.4075,40.4436,307882.0
2020-12-24 12:40:00,44.84,44.97,44.83,44.97,812671.0,40.4436,40.5609,40.4346,40.5609,812671.0
2020-12-24 12:50:00,44.97,44.98,44.85,44.86,1779968.0,40.5609,40.5699,40.4526,40.4616,1779968.0
2020-12-28 09:30:00,44.9,44.92,44.71,44.85,542980.0,40.4977,40.5158,40.3263,40.4526,542980.0
2020-12-28 09:40:00,44.85,45.0,44.85,44.96,741463.0,40.4526,40.5879,40.4526,40.5518,741463.0
2020-12-28 09:50:00,44.96,44.99,44.89,44.96,923930.0,40.5518,40.5789,40.4887,40.5518,923930.0
2020-12-28 10:00:00,44.96,44.97,44.86,44.88,385287.0,40.5518,40.5609,40.4616,40.4797,385287.0
2020-12-28 10:10:00,44.88,44.91,44.81,44.82,187012.0,40.4797,40.5067,40.4165,40.4256,187012.0
2020-12-28 10:20:00,44.81,44.89,44.81,44.88,135225.0,40.4165,40.4887,40.4165,40.4797,135225.0
2020-12-28 10:30:00,44.88,44.9,44.84,44.88,532801.0,40.4797,40.4977,40.4436,40.4797,532801.0
2020-12-28 10:40:00,44.88,44.93,44.85,44.91,356163.0,40.4797,40.5248,40.4526,40.5067,356163.0
2020-12-28 10:50:00,44.91,44.92,44.87,44.9,156265.0,40.5067,40.5158,40.4707,40.4977,156265.0
2020-12-28 11:00:00,44.9,44.99,44.9,44.98,540565.0,40.4977,40.5789,40.4977,40.5699,540565.0
2020-12-28 11:10:00,44.98,44.99,44.92,44.93,221066.0,40.5699,40.5789,40.5158,40.5248,221066.0
2020-12-28 11:20:00,44.93,44.94,44.91,44.93,130244.0,40.5248,40.5338,40.5067,40.5248,130244.0
2020-12-28 11:30:00,44.93,44.95,44.92,44.93,190093.0,40.5248,40.5428,40.5158,40.5248,190093.0
2020-12-28 11:40:00,44.93,44.94,44.91,44.92,105584.0,40.5248,40.5338,40.5067,40.5158,105584.0
2020-12-28 11:50:00,44.92,44.98,44.91,44.96,161357.0,40.5158,40.5699,40.5067,40.5518,161357.0
2020-12-28 12:00:00,44.96,44.98,44.92,44.94,140733.0,40.5518,40.5699,40.5158,40.5338,140733.0
2020-12-28 12:10:00,44.94,44.97,44.94,44.96,186766.0,40.5338,40.5609,40.5338,40.5518,186766.0
2020-12-28 12:20:00,44.97,44.98,44.96,44.98,78401.0,40.5609,40.5699,40.5518,40.5699,78401.0
2020-12-28 12:30:00,44.98,44.99,44.96,44.98,147744.0,40.5699,40.5789,40.5518,40.5699,147744.0
2020-12-28 12:40:00,44.98,44.99,44.93,44.93,93594.0,40.5699,40.5789,40.5248,40.5248,93594.0
2020-12-28 12:50:00,44.93,44.95,44.89,44.9,63178.0,40.5248,40.5428,40.4887,40.4977,63178.0
2020-12-28 13:00:00,44.89,44.91,44.89,44.9,40028.0,40.4887,40.5067,40.4887,40.4977,40028.0
2020-12-28 13:10:00,44.89,44.9,44.88,44.88,65841.0,40.4887,40.4977,40.4797,40.4797,65841.0
2020-12-28 13:20:00,44.89,44.9,44.88,44.9,22252.0,40.4887,40.4977,40.4797,40.4977,22252.0
2020-12-28 13:30:00,44.9,44.91,44.88,44.9,54869.0,40.4977,40.5067,40.4797,40.4977,54869.0
2020-12-28 13:40:00,44.91,44.91,44.88,44.9,86723.0,40.5067,40.5067,40.4797,40.4977,86723.0
2020-12-28 13:50:00,44.9,44.93,44.9,44.91,272721.0,40.4977,40.5248,40.4977,40.5067,272721.0
2020-12-28 14:00:00,44.9,44.91,44.88,44.9,22754.0,40.4977,40.5067,40.4797,40.4977,22754.0
2020-12-28 14:10:00,44.9,44.95,44.87,44.94,191895.0,40.4977,40.5428,40.4707,40.5338,191895.0
2020-12-28 14:20:00,44.95,44.96,44.92,44.94,59507.0,40.5428,40.5518,40.5158,40.5338,59507.0
2020-12-28 14:30:00,44.93,44.95,44.91,44.95,89402.0,40.5248,40.5428,40.5067,40.5428,89402.0
2020-12-28 14:40:00,44.95,44.95,44.92,44.94,53439.0,40.5428,40.5428,40.5158,40.5338,53439.0
2020-12-28 14:50:00,44.94,44.95,44.92,44.95,60344.0,40.5338,40.5428,40.5158,40.5428,60344.0
2020-12-28 15:00:00,44.94,44.96,44.93,44.94,54196.0,40.5338,40.5518,40.5248,40.5338,54196.0
2020-12-28 15:10:00,44.94,44.95,44.94,44.95,37742.0,40.5338,40.5428,40.5338,40.5428,37742.0
2020-12-28 15:20:00,44.95,44.95,44.91,44.91,87694.0,40.5428,40.5428,40.5067,40.5067,87694.0
2020-12-28 15:30:00,44.91,44.93,44.9,44.92,76846.0,40.5067,40.5248,40.4977,40.5158,76846.0
2020-12-28 15:40:00,44.91,44.93,44.9,44.93,308618.0,40.5067,40.5248,40.4977,40.5248,308618.0
2020-12-28 15:50:00,44.93,44.94,44.9,44.93,742872.0,40.5248,40.5338,40.4977,40.5248,742872.0
2020-12-29 09:30:00,45.36,45.47,45.3,45.43,887988.0,40.9126,41.0118,40.8585,40.9758,887988.0
2020-12-29 09:40:00,45.44,45.54,45.43,45.51,651766.0,40.9848,41.075,40.9758,41.0479,651766.0
2020-12-29 09:50:00,45.51,45.57,45.46,45.48,338437.0,41.0479,41.102,41.0028,41.0209,338437.0
2020-12-29 10:00:00,45.49,45.52,45.46,45.52,306468.0,41.0299,41.0569,41.0028,41.0569,306468.0
2020-12-29 10:10:00,45.52,45.52,45.4,45.49,463109.0,41.0569,41.0569,40.9487,41.0299,463109.0
2020-12-29 10:20:00,45.48,45.56,45.48,45.5,302382.0,41.0209,41.093,41.0209,41.0389,302382.0
2020-12-29 10:30:00,45.51,45.57,45.48,45.54,242933.0,41.0479,41.102,41.0209,41.075,242933.0
2020-12-29 10:40:00,45.54,45.56,45.51,45.55,449705.0,41.075,41.093,41.0479,41.084,449705.0
2020-12-29 10:50:00,45.55,45.59,45.53,45.58,194227.0,41.084,41.1201,41.0659,41.111,194227.0
2020-12-29 11:00:00,45.57,45.59,45.54,45.57,118044.0,41.102,41.1201,41.075,41.102,118044.0
2020-12-29 11:10:00,45.57,45.58,45.52,45.55,94925.0,41.102,41.111,41.0569,41.084,94925.0
2020-12-29 11:20:00,45.54,45.58,45.54,45.58,135193.0,41.075,41.111,41.075,41.111,135193.0
2020-12-29 11:30:00,45.58,45.63,45.57,45.62,130456.0,41.111,41.1561,41.102,41.1471,130456.0
2020-12-29 11:40:00,45.62,45.62,45.49,45.58,734979.0,41.1471,41.1471,41.0299,41.111,734979.0
2020-12-29 11:50:00,45.58,45.59,45.55,45.58,107087.0,41.111,41.1201,41.084,41.111,107087.0
2020-12-29 12:00:00,45.58,45.58,45.52,45.57,257317.0,41.111,41.111,41.0569,41.102,257317.0
2020-12-29 12:10:00,45.56,45.57,45.54,45.54,84648.0,41.093,41.102,41.075,41.075,84648.0
2020-12-29 12:20:00,45.54,45.54,45.5,45.53,81247.0,41.075,41.075,41.0389,41.0659,81247.0
2020-12-29 12:30:00,45.52,45.53,45.49,45.5,240060.0,41.0569,41.0659,41.0299,41.0389,240060.0
2020-12-29 12:40:00,45.51,45.53,45.48,45.5,345318.0,41.0479,41.0659,41.0209,41.0389,345318.0
2020-12-29 12:50:00,45.5,45.54,45.48,45.53,87887.0,41.0389,41.075,41.0209,41.0659,87887.0
2020-12-29 13:00:00,45.53,45.56,45.52,45.56,159439.0,41.0659,41.093,41.0569,41.093,159439.0
2020-12-29 13:10:00,45.55,45.58,45.54,45.58,140814.0,41.084,41.111,41.075,41.111,140814.0
2020-12-29 13:20:00,45.58,45.59,45.55,45.58,104759.0,41.111,41.1201,41.084,41.111,104759.0
2020-12-29 13:30:00,45.58,45.6,45.57,45.59,61013.0,41.111,41.1291,41.102,41.1201,61013.0
2020-12-29 13:40:00,45.59,45.6,45.57,45.59,225623.0,41.1201,41.1291,41.102,41.1201,225623.0
2020-12-29 13:50:00,45.59,45.62,45.58,45.61,110243.0,41.1201,41.1471,41.111,41.1381,110243.0
2020-12-29 14:00:00,45.61,45.63,45.59,45.61,260977.0,41.1381,41.1561,41.1201,41.1381,260977.0
2020-12-29 14:10:00,45.61,45.65,45.6,45.65,207304.0,41.1381,41.1742,41.1291,41.1742,207304.0
2020-12-29 14:20:00,45.65,45.67,45.63,45.64,102261.0,41.1742,41.1922,41.1561,41.1652,102261.0
2020-12-29 14:30:00,45.64,45.65,45.62,45.65,114178.0,41.1652,41.1742,41.1471,41.1742,114178.0
2020-12-29 14:40:00,45.65,45.65,45.62,45.63,130285.0,41.1742,41.1742,41.1471,41.1561,130285.0
2020-12-29 14:50:00,45.63,45.65,45.62,45.64,84973.0,41.1561,41.1742,41.1471,41.1652,84973.0
2020-12-29 15:00:00,45.64,45.66,45.63,45.64,149312.0,41.1652,41.1832,41.1561,41.1652,149312.0
2020-12-29 15:10:00,45.64,45.66,45.63,45.64,180980.0,41.1652,41.1832,41.1561,41.1652,180980.0
2020-12-29 15:20:00,45.64,45.66,45.63,45.65,178691.0,41.1652,41.1832,41.1561,41.1742,178691.0
2020-12-29 15:30:00,45.64,45.68,45.63,45.66,456666.0,41.1652,41.2012,41.1561,41.1832,456666.0
2020-12-29 15:40:00,45.65,45.66,45.61,45.64,556183.0,41.1742,41.1832,41.1381,41.1652,556183.0
2020-12-29 15:50:00,45.64,45.64,45.52,45.59,3929461.0,41.1652,41.1652,41.0569,41.1201,3929461.0
2020-12-30 09:30:00,46.39,46.47,46.25,46.26,1686884.0,41.8416,41.9138,41.7154,41.7244,1686884.0
2020-12-30 09:40:00,46.26,46.34,46.25,46.32,585351.0,41.7244,41.7965,41.7154,41.7785,585351.0
2020-12-30 09:50:00,46.32,46.34,46.25,46.34,747682.0,41.7785,41.7965,41.7154,41.7965,747682.0
2020-12-30 10:00:00,46.34,46.37,46.28,46.3,550783.0,41.7965,41.8236,41.7424,41.7605,550783.0
2020-12-30 10:10:00,46.3,46.35,46.26,46.35,178268.0,41.7605,41.8056,41.7244,41.8056,178268.0
2020-12-30 10:20:00,46.35,46.37,46.33,46.37,119558.0,41.8056,41.8236,41.7875,41.8236,119558.0
2020-12-30 10:30:00,46.37,46.39,46.3,46.33,170435.0,41.8236,41.8416,41.7605,41.7875,170435.0
2020-12-30 10:40:00,46.33,46.38,46.33,46.38,111033.0,41.7875,41.8326,41.7875,41.8326,111033.0
2020-12-30 10:50:00,46.38,46.39,46.35,46.38,81716.0,41.8326,41.8416,41.8056,41.8326,81716.0
2020-12-30 11:00:00,46.38,46.39,46.35,46.38,106443.0,41.8326,41.8416,41.8056,41.8326,106443.0
2020-12-30 11:10:00,46.38,46.4,46.37,46.38,60732.0,41.8326,41.8506,41.8236,41.8326,60732.0
2020-12-30 11:20:00,46.38,46.4,46.36,46.37,131032.0,41.8326,41.8506,41.8146,41.8236,131032.0
2020-12-30 11:30:00,46.38,46.38,46.34,46.36,107315.0,41.8326,41.8326,41.7965,41.8146,107315.0
2020-12-30 11:40:00,46.36,46.39,46.35,46.38,103403.0,41.8146,41.8416,41.8056,41.8326,103403.0
2020-12-30 11:50:00,46.38,46.41,46.37,46.39,174283.0,41.8326,41.8597,41.8236,41.8416,174283.0
2020-12-30 12:00:00,46.38,46.39,46.37,46.39,73920.0,41.8326,41.8416,41.8236,41.8416,73920.0
2020-12-30 12:10:00,46.38,46.39,46.36,46.38,93240.0,41.8326,41.8416,41.8146,41.8326,93240.0
2020-12-30 12:20:00,46.38,46.4,46.37,46.39,81937.0,41.8326,41.8506,41.8236,41.8416,81937.0
2020-12-30 12:30:00,46.39,46.41,46.39,46.4,72831.0,41.8416,41.8597,41.8416,41.8506,72831.0
2020-12-30 12:40:00,46.4,46.4,46.39,46.4,63349.0,41.8506,41.8506,41.8416,41.8506,63349.0
2020-12-30 12:50:00,46.39,46.4,46.36,46.38,67952.0,41.8416,41.8506,41.8146,41.8326,67952.0
2020-12-30 13:00:00,46.38,46.38,46.35,46.36,72582.0,41.8326,41.8326,41.8056,41.8146,72582.0
2020-12-30 13:10:00,46.36,46.4,46.36,46.4,98859.0,41.8146,41.8506,41.8146,41.8506,98859.0
2020-12-30 13:20:00,46.4,46.4,46.38,46.39,124430.0,41.8506,41.8506,41.8326,41.8416,124430.0
2020-12-30 13:30:00,46.39,46.4,46.38,46.39,77225.0,41.8416,41.8506,41.8326,41.8416,77225.0
2020-12-30 13:40:00,46.39,46.4,46.38,46.39,86879.0,41.8416,41.8506,41.8326,41.8416,86879.0
2020-12-30 13:50:00,46.39,46.41,46.38,46.39,156948.0,41.8416,41.8597,41.8326,41.8416,156948.0
2020-12-30 14:00:00,46.4,46.4,46.37,46.37,122243.0,41.8506,41.8506,41.8236,41.8236,122243.0
2020-12-30 14:10:00,46.37,46.39,46.35,46.36,462895.0,41.8236,41.8416,41.8056,41.8146,462895.0
2020-12-30 14:20:00,46.36,46.39,46.35,46.37,71097.0,41.8146,41.8416,41.8056,41.8236,71097.0
2020-12-30 14:30:00,46.38,46.39,46.34,46.36,218032.0,41.8326,41.8416,41.7965,41.8146,218032.0
2020-12-30 14:40:00,46.37,46.37,46.35,46.37,83464.0,41.8236,41.8236,41.8056,41.8236,83464.0
2020-12-30 14:50:00,46.37,46.38,46.34,46.37,339597.0,41.8236,41.8326,41.7965,41.8236,339597.0
2020-12-30 15:00:00,46.37,46.37,46.35,46.36,115199.0,41.8236,41.8236,41.8056,41.8146,115199.0
2020-12-30 15:10:00,46.36,46.36,46.31,46.32,257907.0,41.8146,41.8146,41.7695,41.7785,257907.0
2020-12-30 15:20:00,46.32,46.33,46.31,46.32,275808.0,41.7785,41.7875,41.7695,41.7785,275808.0
2020-12-30 15:30:00,46.32,46.36,46.31,46.34,326366.0,41.7785,41.8146,41.7695,41.7965,326366.0
2020-12-30 15:40:00,46.34,46.34,46.24,46.24,935512.0,41.7965,41.7965,41.7063,41.7063,935512.0
2020-12-30 15:50:00,46.25,46.27,46.21,46.26,2222146.0,41.7154,41.7334,41.6793,41.7244,2222146.0
2020-12-31 09:30:00,46.82,46.82,46.39,46.56,1406209.0,42.2295,42.2295,41.8416,41.995,1406209.0
2020-12-31 09:40:00,46.55,46.56,46.43,46.45,524044.0,41.9859,41.995,41.8777,41.8957,524044.0
2020-12-31 09:50:00,46.44,46.48,46.35,46.43,654362.0,41.8867,41.9228,41.8056,41.8777,654362.0
2020-12-31 10:00:00,46.43,46.5,46.4,46.44,386691.0,41.8777,41.9408,41.8506,41.8867,386691.0
2020-12-31 10:10:00,46.43,46.44,46.39,46.43,439112.0,41.8777,41.8867,41.8416,41.8777,439112.0
2020-12-31 10:20:00,46.43,46.44,46.31,46.33,304170.0,41.8777,41.8867,41.7695,41.7875,304170.0
2020-12-31 10:30:00,46.33,46.37,46.25,46.28,293074.0,41.7875,41.8236,41.7154,41.7424,293074.0
2020-12-31 10:40:00,46.28,46.4,46.27,46.29,619058.0,41.7424,41.8506,41.7334,41.7514,619058.0
2020-12-31 10:50:00,46.29,46.42,46.28,46.3,322444.0,41.7514,41.8687,41.7424,41.7605,322444.0
2020-12-31 11:00:00,46.29,46.31,46.25,46.29,222681.0,41.7514,41.7695,41.7154,41.7514,222681.0
2020-12-31 11:10:00,46.29,46.3,46.24,46.24,114206.0,41.7514,41.7605,41.7063,41.7063,114206.0
2020-12-31 11:20:00,46.24,46.26,46.18,46.23,168948.0,41.7063,41.7244,41.6522,41.6973,168948.0
2020-12-31 11:30:00,46.22,46.23,46.14,46.16,162765.0,41.6883,41.6973,41.6161,41.6342,162765.0
2020-12-31 11:40:00,46.17,46.21,46.14,46.2,164359.0,41.6432,41.6793,41.6161,41.6703,164359.0
2020-12-31 11:50:00,46.2,46.2,46.11,46.12,355267.0,41.6703,41.6703,41.5891,41.5981,355267.0
2020-12-31 12:00:00,46.12,46.12,46.05,46.09,354584.0,41.5981,41.5981,41.535,41.571,354584.0
2020-12-31 12:10:00,46.08,46.14,46.08,46.14,278848.0,41.562,41.6161,41.562,41.6161,278848.0
2020-12-31 12:20:00,46.13,46.19,46.12,46.16,167882.0,41.6071,41.6612,41.5981,41.6342,167882.0
2020-12-31 12:30:00,46.16,46.19,46.14,46.19,125747.0,41.6342,41.6612,41.6161,41.6612,125747.0
2020-12-31 12:40:00,46.2,46.25,46.19,46.23,101690.0,41.6703,41.7154,41.6612,41.6973,101690.0
2020-12-31 12:50:00,46.24,46.25,46.22,46.23,86926.0,41.7063,41.7154,41.6883,41.6973,86926.0
2020-12-31 13:00:00,46.24,46.26,46.22,46.23,84279.0,41.7063,41.7244,41.6883,41.6973,84279.0
2020-12-31 13:10:00,46.23,46.23,46.19,46.2,143982.0,41.6973,41.6973,41.6612,41.6703,143982.0
2020-12-31 13:20:00,46.19,46.2,46.17,46.19,47138.0,41.6612,41.6703,41.6432,41.6612,47138.0
2020-12-31 13:30:00,46.19,46.24,46.18,46.22,73571.0,41.6612,41.7063,41.6522,41.6883,73571.0
2020-12-31 13:40:00,46.23,46.23,46.17,46.17,73132.0,41.6973,41.6973,41.6432,41.6432,73132.0
2020-12-31 13:50:00,46.17,46.23,46.17,46.22,140705.0,41.6432,41.6973,41.6432,41.6883,140705.0
2020-12-31 14:00:00,46.22,46.33,46.2,46.32,269032.0,41.6883,41.7875,41.6703,41.7785,269032.0
2020-12-31 14:10:00,46.32,46.32,46.25,46.29,170758.0,41.7785,41.7785,41.7154,41.7514,170758.0
2020-12-31 14:20:00,46.29,46.3,46.26,46.27,48326.0,41.7514,41.7605,41.7244,41.7334,48326.0
2020-12-31 14:30:00,46.28,46.32,46.28,46.29,76454.0,41.7424,41.7785,41.7424,41.7514,76454.0
2020-12-31 14:40:00,46.29,46.33,46.28,46.33,55709.0,41.7514,41.7875,41.7424,41.7875,55709.0
2020-12-31 14:50:00,46.33,46.33,46.3,46.3,40200.0,41.7875,41.7875,41.7605,41.7605,40200.0
2020-12-31 15:00:00,46.3,46.34,46.3,46.34,81074.0,41.7605,41.7965,41.7605,41.7965,81074.0
2020-12-31 15:10:00,46.33,46.34,46.29,46.29,373305.0,41.7875,41.7965,41.7514,41.7514,373305.0
2020-12-31 15:20:00,46.29,46.32,46.27,46.29,144088.0,41.7514,41.7785,41.7334,41.7514,144088.0
2020-12-31 15:30:00,46.28,46.32,46.26,46.29,295922.0,41.7424,41.7785,41.7244,41.7514,295922.0
2020-12-31 15:40:00,46.29,46.31,46.24,46.25,647745.0,41.7514,41.7695,41.7063,41.7154,647745.0
2020-12-31 15:50:00,46.25,46.44,46.23,46.44,1697495.0,41.7154,41.8867,41.6973,41.8867,1697495.0
2021-01-04 09:30:00,46.73,46.88,46.68,46.7,2300873.0,42.1483,42.2836,42.1032,42.1212,2300873.0
2021-01-04 09:40:00,46.7,46.85,46.69,46.85,705153.0,42.1212,42.2565,42.1122,42.2565,705153.0
2021-01-04 09:50:00,46.85,46.88,46.79,46.8,771480.0,42.2565,42.2836,42.2024,42.2114,771480.0
2021-01-04 10:00:00,46.81,46.82,46.73,46.74,698308.0,42.2204,42.2295,42.1483,42.1573,698308.0
2021-01-04 10:10:00,46.74,46.75,46.64,46.65,203969.0,42.1573,42.1663,42.0671,42.0761,203969.0
2021-01-04 10:20:00,46.64,46.68,46.61,46.66,335646.0,42.0671,42.1032,42.0401,42.0852,335646.0
2021-01-04 10:30:00,46.66,46.67,46.58,46.63,430147.0,42.0852,42.0942,42.013,42.0581,430147.0
2021-01-04 10:40:00,46.63,46.66,46.56,46.59,242258.0,42.0581,42.0852,41.995,42.022,242258.0
2021-01-04 10:50:00,46.58,46.62,46.5,46.51,703765.0,42.013,42.0491,41.9408,41.9499,703765.0
2021-01-04 11:00:00,46.51,46.57,46.38,46.39,775897.0,41.9499,42.004,41.8326,41.8416,775897.0
2021-01-04 11:10:00,46.38,46.53,46.37,46.53,751381.0,41.8326,41.9679,41.8236,41.9679,751381.0
2021-01-04 11:20:00,46.52,46.55,46.47,46.49,366594.0,41.9589,41.9859,41.9138,41.9318,366594.0
2021-01-04 11:30:00,46.48,46.5,46.44,46.46,258658.0,41.9228,41.9408,41.8867,41.9048,258658.0
2021-01-04 11:40:00,46.46,46.47,46.43,46.44,164716.0,41.9048,41.9138,41.8777,41.8867,164716.0
2021-01-04 11:50:00,46.45,46.48,46.31,46.31,518849.0,41.8957,41.9228,41.7695,41.7695,518849.0
2021-01-04 12:00:00,46.31,46.37,46.26,46.27,333817.0,41.7695,41.8236,41.7244,41.7334,333817.0
2021-01-04 12:10:00,46.27,46.28,46.17,46.25,854519.0,41.7334,41.7424,41.6432,41.7154,854519.0
2021-01-04 12:20:00,46.26,46.34,46.24,46.34,138480.0,41.7244,41.7965,41.7063,41.7965,138480.0
2021-01-04 12:30:00,46.33,46.34,46.26,46.29,166214.0,41.7875,41.7965,41.7244,41.7514,166214.0
2021-01-04 12:40:00,46.28,46.29,46.22,46.23,170408.0,41.7424,41.7514,41.6883,41.6973,170408.0
2021-01-04 12:50:00,46.23,46.31,46.21,46.3,203533.0,41.6973,41.7695,41.6793,41.7605,203533.0
2021-01-04 13:00:00,46.3,46.35,46.29,46.34,269906.0,41.7605,41.8056,41.7514,41.7965,269906.0
2021-01-04 13:10:00,46.34,46.38,46.33,46.36,375395.0,41.7965,41.8326,41.7875,41.8146,375395.0
2021-01-04 13:20:00,46.36,46.41,46.36,46.37,133205.0,41.8146,41.8597,41.8146,41.8236,133205.0
2021-01-04 13:30:00,46.38,46.38,46.34,46.37,314509.0,41.8326,41.8326,41.7965,41.8236,314509.0
2021-01-04 13:40:00,46.37,46.39,46.34,46.34,131962.0,41.8236,41.8416,41.7965,41.7965,131962.0
2021-01-04 13:50:00,46.34,46.35,46.33,46.34,176118.0,41.7965,41.8056,41.7875,41.7965,176118.0
2021-01-04 14:00:00,46.34,46.37,46.27,46.29,205160.0,41.7965,41.8236,41.7334,41.7514,205160.0
2021-01-04 14:10:00,46.29,46.31,46.27,46.29,107899.0,41.7514,41.7695,41.7334,41.7514,107899.0
2021-01-04 14:20:00,46.3,46.31,46.25,46.27,216177.0,41.7605,41.7695,41.7154,41.7334,216177.0
2021-01-04 14:30:00,46.27,46.28,46.24,46.25,157053.0,41.7334,41.7424,41.7063,41.7154,157053.0
2021-01-04 14:40:00,46.25,46.27,46.2,46.2,314977.0,41.7154,41.7334,41.6703,41.6703,314977.0
2021-01-04 14:50:00,46.21,46.29,46.19,46.28,286920.0,41.6793,41.7514,41.6612,41.7424,286920.0
2021-01-04 15:00:00,46.28,46.28,46.2,46.24,485368.0,41.7424,41.7424,41.6703,41.7063,485368.0
2021-01-04 15:10:00,46.24,46.29,46.22,46.23,388922.0,41.7063,41.7514,41.6883,41.6973,388922.0
2021-01-04 15:20:00,46.24,46.28,46.2,46.26,501773.0,41.7063,41.7424,41.6703,41.7244,501773.0
2021-01-04 15:30:00,46.26,46.29,46.22,46.29,250364.0,41.7244,41.7514,41.6883,41.7514,250364.0
2021-01-04 15:40:00,46.28,46.33,46.27,46.33,450513.0,41.7424,41.7875,41.7334,41.7875,450513.0
2021-01-04 15:50:00,46.33,46.35,46.24,46.29,1611076.0,41.7875,41.8056,41.7063,41.7514,1611076.0
2021-01-05 09:30:00,46.75,46.98,46.73,46.98,3522109.0,42.1663,42.3738,42.1483,42.3738,3522109.0
2021-01-05 09:40:00,46.98,47.05,46.93,47.03,973056.0,42.3738,42.4369,42.3287,42.4189,973056.0
2021-01-05 09:50:00,47.03,47.09,47.02,47.09,840808.0,42.4189,42.473,42.4099,42.473,840808.0
2021-01-05 10:00:00,47.09,47.16,47.06,47.1,1272484.0,42.473,42.5361,42.4459,42.482,1272484.0
2021-01-05 10:10:00,47.1,47.12,47.03,47.03,1079988.0,42.482,42.5001,42.4189,42.4189,1079988.0
2021-01-05 10:20:00,47.02,47.09,47.0,47.07,556135.0,42.4099,42.473,42.3918,42.455,556135.0
2021-01-05 10:30:00,47.07,47.11,47.0,47.08,563084.0,42.455,42.491,42.3918,42.464,563084.0
2021-01-05 10:40:00,47.08,47.1,47.03,47.06,342161.0,42.464,42.482,42.4189,42.4459,342161.0
2021-01-05 10:50:00,47.06,47.1,47.03,47.04,186330.0,42.4459,42.482,42.4189,42.4279,186330.0
2021-01-05 11:00:00,47.04,47.13,47.03,47.1,360450.0,42.4279,42.5091,42.4189,42.482,360450.0
2021-01-05 11:10:00,47.11,47.13,47.08,47.09,285623.0,42.491,42.5091,42.464,42.473,285623.0
2021-01-05 11:20:00,47.09,47.17,47.08,47.16,411381.0,42.473,42.5452,42.464,42.5361,411381.0
2021-01-05 11:30:00,47.16,47.25,47.16,47.25,242856.0,42.5361,42.6173,42.5361,42.6173,242856.0
2021-01-05 11:40:00,47.25,47.29,47.25,47.28,254226.0,42.6173,42.6534,42.6173,42.6444,254226.0
2021-01-05 11:50:00,47.28,47.28,47.22,47.23,413620.0,42.6444,42.6444,42.5903,42.5993,413620.0
2021-01-05 12:00:00,47.23,47.31,47.23,47.31,321193.0,42.5993,42.6714,42.5993,42.6714,321193.0
2021-01-05 12:10:00,47.31,47.34,47.3,47.31,239476.0,42.6714,42.6985,42.6624,42.6714,239476.0
2021-01-05 12:20:00,47.31,47.34,47.3,47.34,226552.0,42.6714,42.6985,42.6624,42.6985,226552.0
2021-01-05 12:30:00,47.34,47.37,47.33,47.36,172323.0,42.6985,42.7255,42.6895,42.7165,172323.0
2021-01-05 12:40:00,47.36,47.4,47.34,47.39,261536.0,42.7165,42.7526,42.6985,42.7436,261536.0
2021-01-05 12:50:00,47.39,47.44,47.38,47.44,291576.0,42.7436,42.7887,42.7346,42.7887,291576.0
2021-01-05 13:00:00,47.44,47.44,47.4,47.41,104946.0,42.7887,42.7887,42.7526,42.7616,104946.0
2021-01-05 13:10:00,47.41,47.48,47.41,47.46,240630.0,42.7616,42.8248,42.7616,42.8067,240630.0
2021-01-05 13:20:00,47.46,47.48,47.44,47.48,396662.0,42.8067,42.8248,42.7887,42.8248,396662.0
2021-01-05 13:30:00,47.48,47.48,47.38,47.39,787282.0,42.8248,42.8248,42.7346,42.7436,787282.0
2021-01-05 13:40:00,47.39,47.4,47.37,47.38,164688.0,42.7436,42.7526,42.7255,42.7346,164688.0
2021-01-05 13:50:00,47.38,47.41,47.37,47.4,324122.0,42.7346,42.7616,42.7255,42.7526,324122.0
2021-01-05 14:00:00,47.4,47.46,47.4,47.43,178064.0,42.7526,42.8067,42.7526,42.7797,178064.0
2021-01-05 14:10:00,47.43,47.49,47.41,47.48,506150.0,42.7797,42.8338,42.7616,42.8248,506150.0
2021-01-05 14:20:00,47.48,47.54,47.48,47.53,752657.0,42.8248,42.8789,42.8248,42.8699,752657.0
2021-01-05 14:30:00,47.54,47.57,47.51,47.53,329949.0,42.8789,42.9059,42.8518,42.8699,329949.0
2021-01-05 14:40:00,47.54,47.54,47.51,47.53,142038.0,42.8789,42.8789,42.8518,42.8699,142038.0
2021-01-05 14:50:00,47.52,47.53,47.48,47.48,271662.0,42.8608,42.8699,42.8248,42.8248,271662.0
2021-01-05 15:00:00,47.48,47.54,47.48,47.54,165745.0,42.8248,42.8789,42.8248,42.8789,165745.0
2021-01-05 15:10:00,47.53,47.54,47.49,47.51,234102.0,42.8699,42.8789,42.8338,42.8518,234102.0
2021-01-05 15:20:00,47.51,47.51,47.46,47.47,874246.0,42.8518,42.8518,42.8067,42.8157,874246.0
2021-01-05 15:30:00,47.47,47.47,47.44,47.44,263137.0,42.8157,42.8157,42.7887,42.7887,263137.0
2021-01-05 15:40:00,47.44,47.47,47.43,47.47,587681.0,42.7887,42.8157,42.7797,42.8157,587681.0
2021-01-05 15:50:00,47.47,47.56,47.45,47.53,3559809.0,42.8157,42.8969,42.7977,42.8699,3559809.0
2021-01-06 09:30:00,47.37,47.48,47.19,47.33,1397941.0,42.7255,42.8248,42.5632,42.6895,1397941.0
2021-01-06 09:40:00,47.33,47.54,47.29,47.53,416103.0,42.6895,42.8789,42.6534,42.8699,416103.0
2021-01-06 09:50:00,47.53,47.54,47.44,47.44,342546.0,42.8699,42.8789,42.7887,42.7887,342546.0
2021-01-06 10:00:00,47.44,47.48,47.41,47.48,152901.0,42.7887,42.8248,42.7616,42.8248,152901.0
2021-01-06 10:10:00,47.48,47.5,47.42,47.46,169344.0,42.8248,42.8428,42.7706,42.8067,169344.0
2021-01-06 10:20:00,47.46,47.46,47.4,47.41,330716.0,42.8067,42.8067,42.7526,42.7616,330716.0
2021-01-06 10:30:00,47.41,47.48,47.39,47.47,352119.0,42.7616,42.8248,42.7436,42.8157,352119.0
2021-01-06 10:40:00,47.47,47.52,47.44,47.49,367226.0,42.8157,42.8608,42.7887,42.8338,367226.0
2021-01-06 10:50:00,47.49,47.51,47.41,47.44,517316.0,42.8338,42.8518,42.7616,42.7887,517316.0
2021-01-06 11:00:00,47.44,47.48,47.43,47.48,290356.0,42.7887,42.8248,42.7797,42.8248,290356.0
2021-01-06 11:10:00,47.48,47.48,47.43,47.46,374562.0,42.8248,42.8248,42.7797,42.8067,374562.0
2021-01-06 11:20:00,47.46,47.51,47.45,47.5,170395.0,42.8067,42.8518,42.7977,42.8428,170395.0
2021-01-06 11:30:00,47.51,47.52,47.4,47.4,107801.0,42.8518,42.8608,42.7526,42.7526,107801.0
2021-01-06 11:40:00,47.4,47.41,47.38,47.39,102072.0,42.7526,42.7616,42.7346,42.7436,102072.0
2021-01-06 11:50:00,47.38,47.45,47.36,47.4,389991.0,42.7346,42.7977,42.7165,42.7526,389991.0
2021-01-06 12:00:00,47.41,47.45,47.4,47.44,134172.0,42.7616,42.7977,42.7526,42.7887,134172.0
2021-01-06 12:10:00,47.45,47.47,47.43,47.47,122170.0,42.7977,42.8157,42.7797,42.8157,122170.0
2021-01-06 12:20:00,47.46,47.5,47.44,47.5,109587.0,42.8067,42.8428,42.7887,42.8428,109587.0
2021-01-06 12:30:00,47.49,47.5,47.48,47.49,54607.0,42.8338,42.8428,42.8248,42.8338,54607.0
2021-01-06 12:40:00,47.5,47.52,47.49,47.51,60287.0,42.8428,42.8608,42.8338,42.8518,60287.0
2021-01-06 12:50:00,47.51,47.55,47.51,47.52,60292.0,42.8518,42.8879,42.8518,42.8608,60292.0
2021-01-06 13:00:00,47.53,47.54,47.51,47.54,58584.0,42.8699,42.8789,42.8518,42.8789,58584.0
2021-01-06 13:10:00,47.54,47.61,47.54,47.59,147741.0,42.8789,42.942,42.8789,42.924,147741.0
2021-01-06 13:20:00,47.59,47.64,47.54,47.62,297241.0,42.924,42.9691,42.8789,42.951,297241.0
2021-01-06 13:30:00,47.62,47.64,47.6,47.62,245011.0,42.951,42.9691,42.933,42.951,245011.0
2021-01-06 13:40:00,47.62,47.64,47.61,47.61,98551.0,42.951,42.9691,42.942,42.942,98551.0
2021-01-06 13:50:00,47.61,47.62,47.57,47.59,59899.0,42.942,42.951,42.9059,42.924,59899.0
2021-01-06 14:00:00,47.59,47.63,47.59,47.6,179861.0,42.924,42.9601,42.924,42.933,179861.0
2021-01-06 14:10:00,47.59,47.6,47.53,47.55,214561.0,42.924,42.933,42.8699,42.8879,214561.0
2021-01-06 14:20:00,47.55,47.58,46.73,46.89,4988581.0,42.8879,42.915,42.1483,42.2926,4988581.0
2021-01-06 14:30:00,46.88,47.11,46.87,46.98,1220594.0,42.2836,42.491,42.2746,42.3738,1220594.0
2021-01-06 14:40:00,46.98,47.09,46.84,46.86,1051695.0,42.3738,42.473,42.2475,42.2655,1051695.0
2021-01-06 14:50:00,46.85,47.07,46.83,47.04,886135.0,42.2565,42.455,42.2385,42.4279,886135.0
2021-01-06 15:00:00,47.04,47.08,46.97,47.02,671203.0,42.4279,42.464,42.3648,42.4099,671203.0
2021-01-06 15:10:00,47.03,47.09,47.0,47.08,381254.0,42.4189,42.473,42.3918,42.464,381254.0
2021-01-06 15:20:00,47.09,47.09,46.94,47.04,399531.0,42.473,42.473,42.3377,42.4279,399531.0
2021-01-06 15:30:00,47.04,47.05,46.93,46.99,566002.0,42.4279,42.4369,42.3287,42.3828,566002.0
2021-01-06 15:40:00,46.99,47.09,46.98,47.0,766695.0,42.3828,42.473,42.3738,42.3918,766695.0
2021-01-06 15:50:00,46.99,47.04,46.93,47.01,1464503.0,42.3828,42.4279,42.3287,42.4008,1464503.0
2021-01-07 09:30:00,47.14,47.17,46.92,46.93,1217364.0,42.5181,42.5452,42.3197,42.3287,1217364.0
2021-01-07 09:40:00,46.93,46.96,46.89,46.91,668409.0,42.3287,42.3557,42.2926,42.3106,668409.0
2021-01-07 09:50:00,46.9,46.98,46.88,46.96,765690.0,42.3016,42.3738,42.2836,42.3557,765690.0
2021-01-07 10:00:00,46.97,46.97,46.88,46.89,763739.0,42.3648,42.3648,42.2836,42.2926,763739.0
2021-01-07 10:10:00,46.89,46.94,46.86,46.89,330011.0,42.2926,42.3377,42.2655,42.2926,330011.0
2021-01-07 10:20:00,46.89,46.92,46.85,46.89,546355.0,42.2926,42.3197,42.2565,42.2926,546355.0
2021-01-07 10:30:00,46.9,46.95,46.88,46.93,129241.0,42.3016,42.3467,42.2836,42.3287,129241.0
2021-01-07 10:40:00,46.93,46.97,46.91,46.97,414324.0,42.3287,42.3648,42.3106,42.3648,414324.0
2021-01-07 10:50:00,46.97,46.98,46.94,46.95,350528.0,42.3648,42.3738,42.3377,42.3467,350528.0
2021-01-07 11:00:00,46.95,46.99,46.94,46.95,370359.0,42.3467,42.3828,42.3377,42.3467,370359.0
2021-01-07 11:10:00,46.95,46.97,46.91,46.96,152899.0,42.3467,42.3648,42.3106,42.3557,152899.0
2021-01-07 11:20:00,46.97,47.0,46.96,46.98,185973.0,42.3648,42.3918,42.3557,42.3738,185973.0
2021-01-07 11:30:00,46.98,47.03,46.97,47.03,246894.0,42.3738,42.4189,42.3648,42.4189,246894.0
2021-01-07 11:40:00,47.03,47.04,46.99,46.99,317021.0,42.4189,42.4279,42.3828,42.3828,317021.0
2021-01-07 11:50:00,46.99,47.0,46.89,46.93,302737.0,42.3828,42.3918,42.2926,42.3287,302737.0
2021-01-07 12:00:00,46.94,47.0,46.94,46.99,377560.0,42.3377,42.3918,42.3377,42.3828,377560.0
2021-01-07 12:10:00,47.0,47.03,46.99,47.02,253799.0,42.3918,42.4189,42.3828,42.4099,253799.0
2021-01-07 12:20:00,47.02,47.04,46.98,47.0,271923.0,42.4099,42.4279,42.3738,42.3918,271923.0
2021-01-07 12:30:00,47.01,47.09,47.0,47.08,206568.0,42.4008,42.473,42.3918,42.464,206568.0
2021-01-07 12:40:00,47.08,47.09,47.07,47.08,269727.0,42.464,42.473,42.455,42.464,269727.0
2021-01-07 12:50:00,47.09,47.12,47.08,47.08,229529.0,42.473,42.5001,42.464,42.464,229529.0
2021-01-07 13:00:00,47.09,47.09,47.03,47.04,311269.0,42.473,42.473,42.4189,42.4279,311269.0
2021-01-07 13:10:00,47.05,47.14,47.04,47.13,215874.0,42.4369,42.5181,42.4279,42.5091,215874.0
2021-01-07 13:20:00,47.13,47.14,47.11,47.11,166169.0,42.5091,42.5181,42.491,42.491,166169.0
2021-01-07 13:30:00,47.11,47.17,47.1,47.15,448321.0,42.491,42.5452,42.482,42.5271,448321.0
2021-01-07 13:40:00,47.15,47.19,47.14,47.17,203419.0,42.5271,42.5632,42.5181,42.5452,203419.0
2021-01-07 13:50:00,47.17,47.22,47.16,47.22,432153.0,42.5452,42.5903,42.5361,42.5903,432153.0
2021-01-07 14:00:00,47.22,47.25,47.21,47.23,118537.0,42.5903,42.6173,42.5812,42.5993,118537.0
2021-01-07 14:10:00,47.24,47.29,47.23,47.28,184868.0,42.6083,42.6534,42.5993,42.6444,184868.0
2021-01-07 14:20:00,47.29,47.32,47.23,47.25,265050.0,42.6534,42.6804,42.5993,42.6173,265050.0
2021-01-07 14:30:00,47.25,47.3,47.24,47.3,237790.0,42.6173,42.6624,42.6083,42.6624,237790.0
2021-01-07 14:40:00,47.29,47.3,47.26,47.27,269206.0,42.6534,42.6624,42.6263,42.6353,269206.0
2021-01-07 14:50:00,47.27,47.32,47.26,47.31,220886.0,42.6353,42.6804,42.6263,42.6714,220886.0
2021-01-07 15:00:00,47.31,47.33,47.3,47.32,222400.0,42.6714,42.6895,42.6624,42.6804,222400.0
2021-01-07 15:10:00,47.32,47.32,47.29,47.31,270966.0,42.6804,42.6804,42.6534,42.6714,270966.0
2021-01-07 15:20:00,47.31,47.34,47.31,47.32,223720.0,42.6714,42.6985,42.6714,42.6804,223720.0
2021-01-07 15:30:00,47.33,47.35,47.3,47.34,455601.0,42.6895,42.7075,42.6624,42.6985,455601.0
2021-01-07 15:40:00,47.35,47.37,47.34,47.35,591382.0,42.7075,42.7255,42.6985,42.7075,591382.0
2021-01-07 15:50:00,47.36,47.36,47.28,47.34,3352972.0,42.7165,42.7165,42.6444,42.6985,3352972.0
2021-01-08 09:30:00,47.68,47.91,47.63,47.78,1252234.0,43.0051,43.2126,42.9601,43.0953,1252234.0
2021-01-08 09:40:00,47.78,47.87,47.67,47.68,1044233.0,43.0953,43.1765,42.9961,43.0051,1044233.0
2021-01-08 09:50:00,47.69,47.74,47.65,47.71,698964.0,43.0142,43.0593,42.9781,43.0322,698964.0
2021-01-08 10:00:00,47.71,47.82,47.7,47.79,546003.0,43.0322,43.1314,43.0232,43.1044,546003.0
2021-01-08 10:10:00,47.79,47.84,47.71,47.73,1134038.0,43.1044,43.1495,43.0322,43.0502,1134038.0
2021-01-08 10:20:00,47.73,47.73,47.5,47.52,1397363.0,43.0502,43.0502,42.8428,42.8608,1397363.0
2021-01-08 10:30:00,47.51,47.59,47.45,47.48,1283886.0,42.8518,42.924,42.7977,42.8248,1283886.0
2021-01-08 10:40:00,47.48,47.58,47.47,47.56,890310.0,42.8248,42.915,42.8157,42.8969,890310.0
2021-01-08 10:50:00,47.56,47.81,47.55,47.81,499088.0,42.8969,43.1224,42.8879,43.1224,499088.0
2021-01-08 11:00:00,47.8,47.93,47.77,47.89,586548.0,43.1134,43.2306,43.0863,43.1946,586548.0
2021-01-08 11:10:00,47.89,47.89,47.78,47.82,645985.0,43.1946,43.1946,43.0953,43.1314,645985.0
2021-01-08 11:20:00,47.82,47.97,47.81,47.97,722554.0,43.1314,43.2667,43.1224,43.2667,722554.0
2021-01-08 11:30:00,47.97,48.02,47.92,47.97,337667.0,43.2667,43.3118,43.2216,43.2667,337667.0
2021-01-08 11:40:00,47.96,48.01,47.93,47.99,516651.0,43.2577,43.3028,43.2306,43.2848,516651.0
2021-01-08 11:50:00,47.98,48.04,47.94,48.02,222852.0,43.2757,43.3299,43.2397,43.3118,222852.0
2021-01-08 12:00:00,48.02,48.02,47.93,48.02,238935.0,43.3118,43.3118,43.2306,43.3118,238935.0
2021-01-08 12:10:00,48.02,48.08,47.99,48.08,128448.0,43.3118,43.3659,43.2848,43.3659,128448.0
2021-01-08 12:20:00,48.07,48.07,48.04,48.07,167846.0,43.3569,43.3569,43.3299,43.3569,167846.0
2021-01-08 12:30:00,48.07,48.1,48.04,48.05,139498.0,43.3569,43.384,43.3299,43.3389,139498.0
2021-01-08 12:40:00,48.05,48.08,47.96,47.98,242948.0,43.3389,43.3659,43.2577,43.2757,242948.0
2021-01-08 12:50:00,47.99,48.01,47.96,48.0,108708.0,43.2848,43.3028,43.2577,43.2938,108708.0
2021-01-08 13:00:00,48.01,48.01,47.95,47.99,67730.0,43.3028,43.3028,43.2487,43.2848,67730.0
2021-01-08 13:10:00,47.99,48.01,47.89,47.9,221068.0,43.2848,43.3028,43.1946,43.2036,221068.0
2021-01-08 13:20:00,47.9,47.91,47.82,47.9,262263.0,43.2036,43.2126,43.1314,43.2036,262263.0
2021-01-08 13:30:00,47.91,47.91,47.78,47.82,90372.0,43.2126,43.2126,43.0953,43.1314,90372.0
2021-01-08 13:40:00,47.82,47.82,47.74,47.8,278565.0,43.1314,43.1314,43.0593,43.1134,278565.0
2021-01-08 13:50:00,47.8,47.89,47.79,47.86,156516.0,43.1134,43.1946,43.1044,43.1675,156516.0
2021-01-08 14:00:00,47.86,47.92,47.85,47.89,342369.0,43.1675,43.2216,43.1585,43.1946,342369.0
2021-01-08 14:10:00,47.88,47.93,47.85,47.92,144884.0,43.1855,43.2306,43.1585,43.2216,144884.0
2021-01-08 14:20:00,47.91,47.98,47.89,47.97,112176.0,43.2126,43.2757,43.1946,43.2667,112176.0
2021-01-08 14:30:00,47.97,48.0,47.96,47.98,270129.0,43.2667,43.2938,43.2577,43.2757,270129.0
2021-01-08 14:40:00,47.98,48.02,47.94,48.02,276192.0,43.2757,43.3118,43.2397,43.3118,276192.0
2021-01-08 14:50:00,48.01,48.12,48.01,48.12,287335.0,43.3028,43.402,43.3028,43.402,287335.0
2021-01-08 15:00:00,48.12,48.14,48.07,48.12,379370.0,43.402,43.42,43.3569,43.402,379370.0
2021-01-08 15:10:00,48.12,48.2,48.1,48.19,422279.0,43.402,43.4742,43.384,43.4651,422279.0
2021-01-08 15:20:00,48.19,48.21,48.15,48.21,274581.0,43.4651,43.4832,43.4291,43.4832,274581.0
2021-01-08 15:30:00,48.21,48.23,48.16,48.22,385854.0,43.4832,43.5012,43.4381,43.4922,385854.0
2021-01-08 15:40:00,48.23,48.28,48.22,48.23,700326.0,43.5012,43.5463,43.4922,43.5012,700326.0
2021-01-08 15:50:00,48.23,48.37,48.16,48.37,4199624.0,43.5012,43.6275,43.4381,43.6275,4199624.0
2021-01-11 09:30:00,47.84,47.97,47.77,47.81,713333.0,43.1495,43.2667,43.0863,43.1224,713333.0
2021-01-11 09:40:00,47.8,47.83,47.72,47.73,690454.0,43.1134,43.1404,43.0412,43.0502,690454.0
2021-01-11 09:50:00,47.72,47.82,47.71,47.79,311903.0,43.0412,43.1314,43.0322,43.1044,311903.0
2021-01-11 10:00:00,47.79,47.84,47.75,47.83,440590.0,43.1044,43.1495,43.0683,43.1404,440590.0
2021-01-11 10:10:00,47.83,47.83,47.73,47.8,272918.0,43.1404,43.1404,43.0502,43.1134,272918.0
2021-01-11 10:20:00,47.8,47.84,47.79,47.82,207082.0,43.1134,43.1495,43.1044,43.1314,207082.0
2021-01-11 10:30:00,47.82,47.85,47.79,47.81,199979.0,43.1314,43.1585,43.1044,43.1224,199979.0
2021-01-11 10:40:00,47.81,47.83,47.74,47.75,165732.0,43.1224,43.1404,43.0593,43.0683,165732.0
2021-01-11 10:50:00,47.75,47.81,47.73,47.8,110874.0,43.0683,43.1224,43.0502,43.1134,110874.0
2021-01-11 11:00:00,47.8,47.83,47.79,47.8,278731.0,43.1134,43.1404,43.1044,43.1134,278731.0
2021-01-11 11:10:00,47.8,47.8,47.74,47.78,74006.0,43.1134,43.1134,43.0593,43.0953,74006.0
2021-01-11 11:20:00,47.79,47.87,47.78,47.86,96642.0,43.1044,43.1765,43.0953,43.1675,96642.0
2021-01-11 11:30:00,47.87,47.87,47.78,47.8,83640.0,43.1765,43.1765,43.0953,43.1134,83640.0
2021-01-11 11:40:00,47.8,47.81,47.75,47.76,172431.0,43.1134,43.1224,43.0683,43.0773,172431.0
2021-01-11 11:50:00,47.76,47.8,47.74,47.78,84271.0,43.0773,43.1134,43.0593,43.0953,84271.0
2021-01-11 12:00:00,47.78,47.8,47.75,47.78,58947.0,43.0953,43.1134,43.0683,43.0953,58947.0
2021-01-11 12:10:00,47.78,47.79,47.76,47.78,125865.0,43.0953,43.1044,43.0773,43.0953,125865.0
2021-01-11 12:20:00,47.78,47.81,47.77,47.79,94507.0,43.0953,43.1224,43.0863,43.1044,94507.0
2021-01-11 12:30:00,47.79,47.83,47.79,47.82,85473.0,43.1044,43.1404,43.1044,43.1314,85473.0
2021-01-11 12:40:00,47.83,47.83,47.8,47.82,98376.0,43.1404,43.1404,43.1134,43.1314,98376.0
2021-01-11 12:50:00,47.83,47.85,47.8,47.83,63085.0,43.1404,43.1585,43.1134,43.1404,63085.0
2021-01-11 13:00:00,47.83,47.85,47.81,47.82,75602.0,43.1404,43.1585,43.1224,43.1314,75602.0
2021-01-11 13:10:00,47.83,47.85,47.81,47.84,106090.0,43.1404,43.1585,43.1224,43.1495,106090.0
2021-01-11 13:20:00,47.83,47.83,47.78,47.79,233276.0,43.1404,43.1404,43.0953,43.1044,233276.0
2021-01-11 13:30:00,47.79,47.81,47.78,47.8,93457.0,43.1044,43.1224,43.0953,43.1134,93457.0
2021-01-11 13:40:00,47.8,47.82,47.77,47.8,113967.0,43.1134,43.1314,43.0863,43.1134,113967.0
2021-01-11 13:50:00,47.8,47.84,47.79,47.83,80180.0,43.1134,43.1495,43.1044,43.1404,80180.0
2021-01-11 14:00:00,47.83,47.84,47.8,47.83,135229.0,43.1404,43.1495,43.1134,43.1404,135229.0
2021-01-11 14:10:00,47.83,47.85,47.82,47.83,47640.0,43.1404,43.1585,43.1314,43.1404,47640.0
2021-01-11 14:20:00,47.83,47.84,47.78,47.78,193873.0,43.1404,43.1495,43.0953,43.0953,193873.0
2021-01-11 14:30:00,47.78,47.81,47.77,47.8,167214.0,43.0953,43.1224,43.0863,43.1134,167214.0
2021-01-11 14:40:00,47.79,47.8,47.76,47.79,128577.0,43.1044,43.1134,43.0773,43.1044,128577.0
2021-01-11 14:50:00,47.78,47.81,47.76,47.81,95834.0,43.0953,43.1224,43.0773,43.1224,95834.0
2021-01-11 15:00:00,47.8,47.8,47.74,47.75,198239.0,43.1134,43.1134,43.0593,43.0683,198239.0
2021-01-11 15:10:00,47.75,47.76,47.7,47.75,195947.0,43.0683,43.0773,43.0232,43.0683,195947.0
2021-01-11 15:20:00,47.75,47.76,47.7,47.7,190879.0,43.0683,43.0773,43.0232,43.0232,190879.0
2021-01-11 15:30:00,47.7,47.72,47.68,47.69,183389.0,43.0232,43.0412,43.0051,43.0142,183389.0
2021-01-11 15:40:00,47.68,47.74,47.67,47.73,392329.0,43.0051,43.0593,42.9961,43.0502,392329.0
2021-01-11 15:50:00,47.73,47.76,47.67,47.69,1571793.0,43.0502,43.0773,42.9961,43.0142,1571793.0
2021-01-12 09:30:00,48.24,48.35,48.17,48.31,1227127.0,43.5102,43.6095,43.4471,43.5734,1227127.0
2021-01-12 09:40:00,48.32,48.33,48.22,48.23,507950.0,43.5824,43.5914,43.4922,43.5012,507950.0
2021-01-12 09:50:00,48.23,48.29,48.15,48.27,587081.0,43.5012,43.5553,43.4291,43.5373,587081.0
2021-01-12 10:00:00,48.26,48.28,48.22,48.26,400613.0,43.5283,43.5463,43.4922,43.5283,400613.0
2021-01-12 10:10:00,48.27,48.3,48.23,48.29,332406.0,43.5373,43.5644,43.5012,43.5553,332406.0
2021-01-12 10:20:00,48.28,48.32,48.26,48.27,292662.0,43.5463,43.5824,43.5283,43.5373,292662.0
2021-01-12 10:30:00,48.28,48.33,48.27,48.33,500921.0,43.5463,43.5914,43.5373,43.5914,500921.0
2021-01-12 10:40:00,48.33,48.37,48.32,48.35,318200.0,43.5914,43.6275,43.5824,43.6095,318200.0
2021-01-12 10:50:00,48.35,48.35,48.31,48.33,131554.0,43.6095,43.6095,43.5734,43.5914,131554.0
2021-01-12 11:00:00,48.34,48.39,48.32,48.39,136421.0,43.6004,43.6455,43.5824,43.6455,136421.0
2021-01-12 11:10:00,48.39,48.42,48.38,48.4,143510.0,43.6455,43.6726,43.6365,43.6546,143510.0
2021-01-12 11:20:00,48.4,48.43,48.39,48.41,137717.0,43.6546,43.6816,43.6455,43.6636,137717.0
2021-01-12 11:30:00,48.42,48.43,48.37,48.4,388770.0,43.6726,43.6816,43.6275,43.6546,388770.0
2021-01-12 11:40:00,48.4,48.4,48.35,48.38,220489.0,43.6546,43.6546,43.6095,43.6365,220489.0
2021-01-12 11:50:00,48.38,48.41,48.35,48.4,197979.0,43.6365,43.6636,43.6095,43.6546,197979.0
2021-01-12 12:00:00,48.4,48.43,48.28,48.29,431039.0,43.6546,43.6816,43.5463,43.5553,431039.0
2021-01-12 12:10:00,48.29,48.3,48.21,48.29,219802.0,43.5553,43.5644,43.4832,43.5553,219802.0
2021-01-12 12:20:00,48.29,48.35,48.26,48.35,131786.0,43.5553,43.6095,43.5283,43.6095,131786.0
2021-01-12 12:30:00,48.34,48.35,48.23,48.26,470985.0,43.6004,43.6095,43.5012,43.5283,470985.0
2021-01-12 12:40:00,48.25,48.26,48.22,48.25,95377.0,43.5193,43.5283,43.4922,43.5193,95377.0
2021-01-12 12:50:00,48.25,48.27,48.23,48.24,322533.0,43.5193,43.5373,43.5012,43.5102,322533.0
2021-01-12 13:00:00,48.24,48.26,48.22,48.23,105991.0,43.5102,43.5283,43.4922,43.5012,105991.0
2021-01-12 13:10:00,48.23,48.24,48.19,48.21,201458.0,43.5012,43.5102,43.4651,43.4832,201458.0
2021-01-12 13:20:00,48.2,48.22,48.19,48.21,257995.0,43.4742,43.4922,43.4651,43.4832,257995.0
2021-01-12 13:30:00,48.21,48.23,48.18,48.22,208221.0,43.4832,43.5012,43.4561,43.4922,208221.0
2021-01-12 13:40:00,48.23,48.29,48.23,48.26,200347.0,43.5012,43.5553,43.5012,43.5283,200347.0
2021-01-12 13:50:00,48.25,48.27,48.23,48.26,184983.0,43.5193,43.5373,43.5012,43.5283,184983.0
2021-01-12 14:00:00,48.25,48.3,48.25,48.26,290650.0,43.5193,43.5644,43.5193,43.5283,290650.0
2021-01-12 14:10:00,48.27,48.27,48.23,48.26,126079.0,43.5373,43.5373,43.5012,43.5283,126079.0
2021-01-12 14:20:00,48.26,48.28,48.2,48.21,155226.0,43.5283,43.5463,43.4742,43.4832,155226.0
2021-01-12 14:30:00,48.22,48.25,48.2,48.22,102419.0,43.4922,43.5193,43.4742,43.4922,102419.0
2021-01-12 14:40:00,48.22,48.23,48.18,48.22,63168.0,43.4922,43.5012,43.4561,43.4922,63168.0
2021-01-12 14:50:00,48.22,48.23,48.17,48.2,143408.0,43.4922,43.5012,43.4471,43.4742,143408.0
2021-01-12 15:00:00,48.2,48.22,48.19,48.2,186695.0,43.4742,43.4922,43.4651,43.4742,186695.0
2021-01-12 15:10:00,48.21,48.27,48.2,48.26,146691.0,43.4832,43.5373,43.4742,43.5283,146691.0
2021-01-12 15:20:00,48.26,48.28,48.24,48.27,223549.0,43.5283,43.5463,43.5102,43.5373,223549.0
2021-01-12 15:30:00,48.26,48.28,48.25,48.26,206570.0,43.5283,43.5463,43.5193,43.5283,206570.0
2021-01-12 15:40:00,48.27,48.34,48.26,48.33,377063.0,43.5373,43.6004,43.5283,43.5914,377063.0
2021-01-12 15:50:00,48.33,48.34,48.25,48.29,1700044.0,43.5914,43.6004,43.5193,43.5553,1700044.0
2021-01-13 09:30:00,48.18,48.23,48.11,48.15,480057.0,43.4561,43.5012,43.393,43.4291,480057.0
2021-01-13 09:40:00,48.15,48.25,48.11,48.2,692973.0,43.4291,43.5193,43.393,43.4742,692973.0
2021-01-13 09:50:00,48.2,48.22,48.16,48.16,238191.0,43.4742,43.4922,43.4381,43.4381,238191.0
2021-01-13 10:00:00,48.16,48.21,48.12,48.2,289324.0,43.4381,43.4832,43.402,43.4742,289324.0
2021-01-13 10:10:00,48.21,48.27,48.2,48.26,527465.0,43.4832,43.5373,43.4742,43.5283,527465.0
2021-01-13 10:20:00,48.26,48.28,48.22,48.28,197511.0,43.5283,43.5463,43.4922,43.5463,197511.0
2021-01-13 10:30:00,48.27,48.32,48.26,48.3,402534.0,43.5373,43.5824,43.5283,43.5644,402534.0
2021-01-13 10:40:00,48.3,48.34,48.26,48.34,141295.0,43.5644,43.6004,43.5283,43.6004,141295.0
2021-01-13 10:50:00,48.33,48.34,48.26,48.31,438926.0,43.5914,43.6004,43.5283,43.5734,438926.0
2021-01-13 11:00:00,48.32,48.32,48.27,48.29,111332.0,43.5824,43.5824,43.5373,43.5553,111332.0
2021-01-13 11:10:00,48.29,48.3,48.21,48.23,221528.0,43.5553,43.5644,43.4832,43.5012,221528.0
2021-01-13 11:20:00,48.23,48.29,48.22,48.27,139157.0,43.5012,43.5553,43.4922,43.5373,139157.0
2021-01-13 11:30:00,48.26,48.27,48.22,48.25,208542.0,43.5283,43.5373,43.4922,43.5193,208542.0
2021-01-13 11:40:00,48.25,48.29,48.24,48.26,99695.0,43.5193,43.5553,43.5102,43.5283,99695.0
2021-01-13 11:50:00,48.24,48.29,48.24,48.29,317783.0,43.5102,43.5553,43.5102,43.5553,317783.0
2021-01-13 12:00:00,48.29,48.35,48.28,48.32,890491.0,43.5553,43.6095,43.5463,43.5824,890491.0
2021-01-13 12:10:00,48.32,48.33,48.24,48.25,206543.0,43.5824,43.5914,43.5102,43.5193,206543.0
2021-01-13 12:20:00,48.25,48.36,48.25,48.35,78546.0,43.5193,43.6185,43.5193,43.6095,78546.0
2021-01-13 12:30:00,48.35,48.36,48.32,48.34,31230.0,43.6095,43.6185,43.5824,43.6004,31230.0
2021-01-13 12:40:00,48.35,48.37,48.33,48.35,111452.0,43.6095,43.6275,43.5914,43.6095,111452.0
2021-01-13 12:50:00,48.34,48.37,48.34,48.36,161370.0,43.6004,43.6275,43.6004,43.6185,161370.0
2021-01-13 13:00:00,48.36,48.37,48.34,48.37,84311.0,43.6185,43.6275,43.6004,43.6275,84311.0
2021-01-13 13:10:00,48.37,48.4,48.35,48.38,147281.0,43.6275,43.6546,43.6095,43.6365,147281.0
2021-01-13 13:20:00,48.38,48.38,48.35,48.37,67560.0,43.6365,43.6365,43.6095,43.6275,67560.0
2021-01-13 13:30:00,48.37,48.37,48.34,48.36,74002.0,43.6275,43.6275,43.6004,43.6185,74002.0
2021-01-13 13:40:00,48.35,48.35,48.32,48.32,144352.0,43.6095,43.6095,43.5824,43.5824,144352.0
2021-01-13 13:50:00,48.33,48.59,48.32,48.58,1701328.0,43.5914,43.8259,43.5824,43.8169,1701328.0
2021-01-13 14:00:00,48.57,48.67,48.55,48.6,758488.0,43.8079,43.8981,43.7898,43.8349,758488.0
2021-01-13 14:10:00,48.6,48.64,48.57,48.63,335149.0,43.8349,43.871,43.8079,43.862,335149.0
2021-01-13 14:20:00,48.62,48.62,48.55,48.57,93292.0,43.853,43.853,43.7898,43.8079,93292.0
2021-01-13 14:30:00,48.56,48.58,48.53,48.55,172061.0,43.7989,43.8169,43.7718,43.7898,172061.0
2021-01-13 14:40:00,48.55,48.55,48.51,48.51,219898.0,43.7898,43.7898,43.7538,43.7538,219898.0
2021-01-13 14:50:00,48.51,48.55,48.51,48.54,297958.0,43.7538,43.7898,43.7538,43.7808,297958.0
2021-01-13 15:00:00,48.54,48.55,48.51,48.51,125341.0,43.7808,43.7898,43.7538,43.7538,125341.0
2021-01-13 15:10:00,48.52,48.54,48.47,48.5,250773.0,43.7628,43.7808,43.7177,43.7448,250773.0
2021-01-13 15:20:00,48.49,48.5,48.44,48.45,264826.0,43.7357,43.7448,43.6906,43.6997,264826.0
2021-01-13 15:30:00,48.45,48.51,48.44,48.48,137353.0,43.6997,43.7538,43.6906,43.7267,137353.0
2021-01-13 15:40:00,48.48,48.5,48.47,48.48,311837.0,43.7267,43.7448,43.7177,43.7267,311837.0
2021-01-13 15:50:00,48.48,48.49,48.43,48.44,897713.0,43.7267,43.7357,43.6816,43.6906,897713.0
2021-01-14 09:30:00,49.17,49.22,49.09,49.1,1257342.0,44.3491,44.3942,44.2769,44.2859,1257342.0
2021-01-14 09:40:00,49.1,49.11,49.02,49.07,674734.0,44.2859,44.2949,44.2138,44.2589,674734.0
2021-01-14 09:50:00,49.07,49.1,49.03,49.07,259996.0,44.2589,44.2859,44.2228,44.2589,259996.0
2021-01-14 10:00:00,49.06,49.09,49.02,49.07,591949.0,44.2498,44.2769,44.2138,44.2589,591949.0
2021-01-14 10:10:00,49.07,49.12,49.05,49.11,333795.0,44.2589,44.304,44.2408,44.2949,333795.0
2021-01-14 10:20:00,49.11,49.12,49.08,49.09,263902.0,44.2949,44.304,44.2679,44.2769,263902.0
2021-01-14 10:30:00,49.1,49.1,49.05,49.08,358538.0,44.2859,44.2859,44.2408,44.2679,358538.0
2021-01-14 10:40:00,49.08,49.11,49.06,49.09,218737.0,44.2679,44.2949,44.2498,44.2769,218737.0
2021-01-14 10:50:00,49.1,49.14,49.09,49.13,150823.0,44.2859,44.322,44.2769,44.313,150823.0
2021-01-14 11:00:00,49.13,49.15,49.11,49.12,114609.0,44.313,44.331,44.2949,44.304,114609.0
2021-01-14 11:10:00,49.12,49.15,49.1,49.11,160618.0,44.304,44.331,44.2859,44.2949,160618.0
2021-01-14 11:20:00,49.11,49.15,49.09,49.15,119198.0,44.2949,44.331,44.2769,44.331,119198.0
2021-01-14 11:30:00,49.15,49.15,49.1,49.11,165956.0,44.331,44.331,44.2859,44.2949,165956.0
2021-01-14 11:40:00,49.11,49.14,49.11,49.14,119111.0,44.2949,44.322,44.2949,44.322,119111.0
2021-01-14 11:50:00,49.14,49.15,49.12,49.15,193924.0,44.322,44.331,44.304,44.331,193924.0
2021-01-14 12:00:00,49.15,49.17,49.14,49.15,100322.0,44.331,44.3491,44.322,44.331,100322.0
2021-01-14 12:10:00,49.15,49.17,49.13,49.16,191985.0,44.331,44.3491,44.313,44.34,191985.0
2021-01-14 12:20:00,49.16,49.19,49.16,49.17,84131.0,44.34,44.3671,44.34,44.3491,84131.0
2021-01-14 12:30:00,49.16,49.18,49.09,49.09,232710.0,44.34,44.3581,44.2769,44.2769,232710.0
2021-01-14 12:40:00,49.09,49.1,48.9,48.97,800113.0,44.2769,44.2859,44.1055,44.1687,800113.0
2021-01-14 12:50:00,48.97,49.04,48.93,48.94,346234.0,44.1687,44.2318,44.1326,44.1416,346234.0
2021-01-14 13:00:00,48.94,48.96,48.9,48.92,80208.0,44.1416,44.1596,44.1055,44.1236,80208.0
2021-01-14 13:10:00,48.92,48.92,48.84,48.87,75170.0,44.1236,44.1236,44.0514,44.0785,75170.0
2021-01-14 13:20:00,48.88,48.89,48.78,48.79,124665.0,44.0875,44.0965,43.9973,44.0063,124665.0
2021-01-14 13:30:00,48.8,48.87,48.79,48.86,152372.0,44.0153,44.0785,44.0063,44.0695,152372.0
2021-01-14 13:40:00,48.87,48.87,48.78,48.8,174257.0,44.0785,44.0785,43.9973,44.0153,174257.0
2021-01-14 13:50:00,48.81,48.83,48.78,48.81,126414.0,44.0244,44.0424,43.9973,44.0244,126414.0
2021-01-14 14:00:00,48.81,48.88,48.79,48.87,124552.0,44.0244,44.0875,44.0063,44.0785,124552.0
2021-01-14 14:10:00,48.88,48.89,48.85,48.85,299890.0,44.0875,44.0965,44.0604,44.0604,299890.0
2021-01-14 14:20:00,48.85,48.86,48.8,48.84,113772.0,44.0604,44.0695,44.0153,44.0514,113772.0
2021-01-14 14:30:00,48.84,48.84,48.78,48.79,77928.0,44.0514,44.0514,43.9973,44.0063,77928.0
2021-01-14 14:40:00,48.79,48.79,48.73,48.76,138710.0,44.0063,44.0063,43.9522,43.9793,138710.0
2021-01-14 14:50:00,48.76,48.76,48.66,48.73,438991.0,43.9793,43.9793,43.8891,43.9522,438991.0
2021-01-14 15:00:00,48.73,48.76,48.72,48.73,140800.0,43.9522,43.9793,43.9432,43.9522,140800.0
2021-01-14 15:10:00,48.73,48.75,48.63,48.63,160430.0,43.9522,43.9702,43.862,43.862,160430.0
2021-01-14 15:20:00,48.63,48.69,48.63,48.67,394833.0,43.862,43.9161,43.862,43.8981,394833.0
2021-01-14 15:30:00,48.67,48.75,48.66,48.73,267601.0,43.8981,43.9702,43.8891,43.9522,267601.0
2021-01-14 15:40:00,48.73,48.76,48.72,48.72,309464.0,43.9522,43.9793,43.9432,43.9432,309464.0
2021-01-14 15:50:00,48.73,48.73,48.63,48.67,1470355.0,43.9522,43.9522,43.862,43.8981,1470355.0
2021-01-15 09:30:00,48.83,48.91,48.79,48.85,2143805.0,44.0424,44.1146,44.0063,44.0604,2143805.0
2021-01-15 09:40:00,48.84,48.89,48.8,48.86,512228.0,44.0514,44.0965,44.0153,44.0695,512228.0
2021-01-15 09:50:00,48.86,48.87,48.8,48.82,385003.0,44.0695,44.0785,44.0153,44.0334,385003.0
2021-01-15 10:00:00,48.82,48.83,48.58,48.59,633572.0,44.0334,44.0424,43.8169,43.8259,633572.0
2021-01-15 10:10:00,48.59,48.68,48.58,48.65,479417.0,43.8259,43.9071,43.8169,43.88,479417.0
2021-01-15 10:20:00,48.65,48.66,48.54,48.59,694921.0,43.88,43.8891,43.7808,43.8259,694921.0
2021-01-15 10:30:00,48.58,48.7,48.56,48.68,311034.0,43.8169,43.9251,43.7989,43.9071,311034.0
2021-01-15 10:40:00,48.69,48.7,48.64,48.66,207168.0,43.9161,43.9251,43.871,43.8891,207168.0
2021-01-15 10:50:00,48.66,48.74,48.66,48.73,291478.0,43.8891,43.9612,43.8891,43.9522,291478.0
2021-01-15 11:00:00,48.73,48.73,48.64,48.66,328078.0,43.9522,43.9522,43.871,43.8891,328078.0
2021-01-15 11:10:00,48.66,48.71,48.65,48.71,388262.0,43.8891,43.9342,43.88,43.9342,388262.0
2021-01-15 11:20:00,48.71,48.74,48.68,48.73,150860.0,43.9342,43.9612,43.9071,43.9522,150860.0
2021-01-15 11:30:00,48.74,48.77,48.73,48.75,189987.0,43.9612,43.9883,43.9522,43.9702,189987.0
2021-01-15 11:40:00,48.75,48.78,48.7,48.7,171716.0,43.9702,43.9973,43.9251,43.9251,171716.0
2021-01-15 11:50:00,48.7,48.71,48.67,48.69,89268.0,43.9251,43.9342,43.8981,43.9161,89268.0
2021-01-15 12:00:00,48.69,48.72,48.67,48.71,65782.0,43.9161,43.9432,43.8981,43.9342,65782.0
2021-01-15 12:10:00,48.72,48.74,48.7,48.72,30907.0,43.9432,43.9612,43.9251,43.9432,30907.0
2021-01-15 12:20:00,48.72,48.73,48.69,48.72,95777.0,43.9432,43.9522,43.9161,43.9432,95777.0
2021-01-15 12:30:00,48.72,48.72,48.66,48.67,302422.0,43.9432,43.9432,43.8891,43.8981,302422.0
2021-01-15 12:40:00,48.67,48.7,48.67,48.67,46842.0,43.8981,43.9251,43.8981,43.8981,46842.0
2021-01-15 12:50:00,48.67,48.7,48.66,48.7,47679.0,43.8981,43.9251,43.8891,43.9251,47679.0
2021-01-15 13:00:00,48.7,48.71,48.67,48.69,135652.0,43.9251,43.9342,43.8981,43.9161,135652.0
2021-01-15 13:10:00,48.69,48.75,48.69,48.74,52073.0,43.9161,43.9702,43.9161,43.9612,52073.0
2021-01-15 13:20:00,48.73,48.75,48.72,48.73,29374.0,43.9522,43.9702,43.9432,43.9522,29374.0
2021-01-15 13:30:00,48.73,48.75,48.72,48.74,29003.0,43.9522,43.9702,43.9432,43.9612,29003.0
2021-01-15 13:40:00,48.74,48.75,48.71,48.71,34687.0,43.9612,43.9702,43.9342,43.9342,34687.0
2021-01-15 13:50:00,48.7,48.71,48.67,48.7,89775.0,43.9251,43.9342,43.8981,43.9251,89775.0
2021-01-15 14:00:00,48.7,48.73,48.69,48.71,171309.0,43.9251,43.9522,43.9161,43.9342,171309.0
2021-01-15 14:10:00,48.71,48.72,48.69,48.7,84085.0,43.9342,43.9432,43.9161,43.9251,84085.0
2021-01-15 14:20:00,48.71,48.71,48.68,48.69,53624.0,43.9342,43.9342,43.9071,43.9161,53624.0
2021-01-15 14:30:00,48.69,48.73,48.68,48.73,79168.0,43.9161,43.9522,43.9071,43.9522,79168.0
2021-01-15 14:40:00,48.73,48.73,48.71,48.72,44049.0,43.9522,43.9522,43.9342,43.9432,44049.0
2021-01-15 14:50:00,48.72,48.72,48.68,48.69,107020.0,43.9432,43.9432,43.9071,43.9161,107020.0
2021-01-15 15:00:00,48.69,48.71,48.65,48.66,183737.0,43.9161,43.9342,43.88,43.8891,183737.0
2021-01-15 15:10:00,48.66,48.74,48.66,48.71,208430.0,43.8891,43.9612,43.8891,43.9342,208430.0
2021-01-15 15:20:00,48.71,48.71,48.65,48.66,179343.0,43.9342,43.9342,43.88,43.8891,179343.0
2021-01-15 15:30:00,48.66,48.69,48.63,48.67,225821.0,43.8891,43.9161,43.862,43.8981,225821.0
2021-01-15 15:40:00,48.67,48.69,48.62,48.63,301688.0,43.8981,43.9161,43.853,43.862,301688.0
2021-01-15 15:50:00,48.63,48.66,48.59,48.63,1033941.0,43.862,43.8891,43.8259,43.862,1033941.0
2021-01-19 09:30:00,50.72,50.83,50.52,50.63,2925402.0,45.7471,45.8463,45.5667,45.6659,2925402.0
2021-01-19 09:40:00,50.63,50.71,50.56,50.6,1285673.0,45.6659,45.7381,45.6028,45.6389,1285673.0
2021-01-19 09:50:00,50.6,50.66,50.56,50.65,529113.0,45.6389,45.693,45.6028,45.684,529113.0
2021-01-19 10:00:00,50.65,50.66,50.57,50.65,831782.0,45.684,45.693,45.6118,45.684,831782.0
2021-01-19 10:10:00,50.65,50.7,50.63,50.66,514509.0,45.684,45.729,45.6659,45.693,514509.0
2021-01-19 10:20:00,50.66,50.7,50.62,50.67,393718.0,45.693,45.729,45.6569,45.702,393718.0
2021-01-19 10:30:00,50.66,50.75,50.66,50.73,528967.0,45.693,45.7741,45.693,45.7561,528967.0
2021-01-19 10:40:00,50.73,50.8,50.73,50.77,711597.0,45.7561,45.8192,45.7561,45.7922,711597.0
2021-01-19 10:50:00,50.77,50.78,50.62,50.64,1186325.0,45.7922,45.8012,45.6569,45.6749,1186325.0
2021-01-19 11:00:00,50.65,50.75,50.64,50.73,773959.0,45.684,45.7741,45.6749,45.7561,773959.0
2021-01-19 11:10:00,50.73,50.74,50.61,50.63,400562.0,45.7561,45.7651,45.6479,45.6659,400562.0
2021-01-19 11:20:00,50.63,50.66,50.59,50.64,375308.0,45.6659,45.693,45.6298,45.6749,375308.0
2021-01-19 11:30:00,50.64,50.65,50.61,50.65,220579.0,45.6749,45.684,45.6479,45.684,220579.0
2021-01-19 11:40:00,50.65,50.7,50.64,50.7,316214.0,45.684,45.729,45.6749,45.729,316214.0
2021-01-19 11:50:00,50.7,50.73,50.69,50.73,121232.0,45.729,45.7561,45.72,45.7561,121232.0
2021-01-19 12:00:00,50.71,50.73,50.68,50.7,259601.0,45.7381,45.7561,45.711,45.729,259601.0
2021-01-19 12:10:00,50.69,50.7,50.64,50.64,263878.0,45.72,45.729,45.6749,45.6749,263878.0
2021-01-19 12:20:00,50.64,50.65,50.59,50.61,388928.0,45.6749,45.684,45.6298,45.6479,388928.0
2021-01-19 12:30:00,50.61,50.67,50.6,50.63,116683.0,45.6479,45.702,45.6389,45.6659,116683.0
2021-01-19 12:40:00,50.63,50.71,50.63,50.67,110377.0,45.6659,45.7381,45.6659,45.702,110377.0
2021-01-19 12:50:00,50.68,50.7,50.66,50.7,70684.0,45.711,45.729,45.693,45.729,70684.0
2021-01-19 13:00:00,50.7,50.72,50.68,50.69,51778.0,45.729,45.7471,45.711,45.72,51778.0
2021-01-19 13:10:00,50.69,50.7,50.66,50.66,261458.0,45.72,45.729,45.693,45.693,261458.0
2021-01-19 13:20:00,50.66,50.67,50.61,50.63,164844.0,45.693,45.702,45.6479,45.6659,164844.0
2021-01-19 13:30:00,50.63,50.65,50.6,50.64,180500.0,45.6659,45.684,45.6389,45.6749,180500.0
2021-01-19 13:40:00,50.63,50.64,50.61,50.64,57223.0,45.6659,45.6749,45.6479,45.6749,57223.0
2021-01-19 13:50:00,50.64,50.68,50.63,50.66,126747.0,45.6749,45.711,45.6659,45.693,126747.0
2021-01-19 14:00:00,50.66,50.71,50.66,50.71,108766.0,45.693,45.7381,45.693,45.7381,108766.0
2021-01-19 14:10:00,50.71,50.72,50.65,50.66,220076.0,45.7381,45.7471,45.684,45.693,220076.0
2021-01-19 14:20:00,50.66,50.72,50.66,50.72,88036.0,45.693,45.7471,45.693,45.7471,88036.0
2021-01-19 14:30:00,50.72,50.72,50.68,50.7,201603.0,45.7471,45.7471,45.711,45.729,201603.0
2021-01-19 14:40:00,50.7,50.72,50.67,50.71,358201.0,45.729,45.7471,45.702,45.7381,358201.0
2021-01-19 14:50:00,50.71,50.74,50.68,50.71,189100.0,45.7381,45.7651,45.711,45.7381,189100.0
2021-01-19 15:00:00,50.71,50.74,50.69,50.7,220374.0,45.7381,45.7651,45.72,45.729,220374.0
2021-01-19 15:10:00,50.7,50.71,50.66,50.69,191822.0,45.729,45.7381,45.693,45.72,191822.0
2021-01-19 15:20:00,50.7,50.7,50.66,50.68,225370.0,45.729,45.729,45.693,45.711,225370.0
2021-01-19 15:30:00,50.68,50.7,50.67,50.68,404473.0,45.711,45.729,45.702,45.711,404473.0
2021-01-19 15:40:00,50.68,50.68,50.64,50.66,566257.0,45.711,45.711,45.6749,45.693,566257.0
2021-01-19 15:50:00,50.66,50.76,50.65,50.71,2619782.0,45.693,45.7832,45.684,45.7381,2619782.0
2021-01-20 09:30:00,51.99,52.06,51.95,52.01,1748315.0,46.8926,46.9557,46.8565,46.9106,1748315.0
2021-01-20 09:40:00,52.01,52.07,51.92,51.93,631522.0,46.9106,46.9647,46.8294,46.8385,631522.0
2021-01-20 09:50:00,51.93,51.95,51.8,51.89,682418.0,46.8385,46.8565,46.7212,46.8024,682418.0
2021-01-20 10:00:00,51.89,52.11,51.89,52.09,1051605.0,46.8024,47.0008,46.8024,46.9828,1051605.0
2021-01-20 10:10:00,52.09,52.16,52.07,52.16,781192.0,46.9828,47.0459,46.9647,47.0459,781192.0
2021-01-20 10:20:00,52.16,52.19,52.11,52.19,636224.0,47.0459,47.073,47.0008,47.073,636224.0
2021-01-20 10:30:00,52.19,52.2,52.14,52.16,553875.0,47.073,47.082,47.0279,47.0459,553875.0
2021-01-20 10:40:00,52.16,52.17,52.09,52.1,383303.0,47.0459,47.0549,46.9828,46.9918,383303.0
2021-01-20 10:50:00,52.09,52.09,51.97,52.0,713194.0,46.9828,46.9828,46.8745,46.9016,713194.0
2021-01-20 11:00:00,52.0,52.0,51.95,51.97,672587.0,46.9016,46.9016,46.8565,46.8745,672587.0
2021-01-20 11:10:00,51.97,52.01,51.94,52.0,230242.0,46.8745,46.9106,46.8475,46.9016,230242.0
2021-01-20 11:20:00,52.01,52.03,51.99,52.02,220871.0,46.9106,46.9286,46.8926,46.9196,220871.0
2021-01-20 11:30:00,52.02,52.02,51.99,52.0,93824.0,46.9196,46.9196,46.8926,46.9016,93824.0
2021-01-20 11:40:00,52.01,52.05,52.0,52.05,85433.0,46.9106,46.9467,46.9016,46.9467,85433.0
2021-01-20 11:50:00,52.05,52.08,52.03,52.04,60629.0,46.9467,46.9737,46.9286,46.9377,60629.0
2021-01-20 12:00:00,52.04,52.07,52.04,52.05,146403.0,46.9377,46.9647,46.9377,46.9467,146403.0
2021-01-20 12:10:00,52.05,52.12,52.05,52.12,343215.0,46.9467,47.0098,46.9467,47.0098,343215.0
2021-01-20 12:20:00,52.11,52.16,52.11,52.15,176953.0,47.0008,47.0459,47.0008,47.0369,176953.0
2021-01-20 12:30:00,52.15,52.17,52.13,52.16,137474.0,47.0369,47.0549,47.0188,47.0459,137474.0
2021-01-20 12:40:00,52.16,52.22,52.15,52.21,334310.0,47.0459,47.1,47.0369,47.091,334310.0
2021-01-20 12:50:00,52.22,52.22,52.17,52.19,142879.0,47.1,47.1,47.0549,47.073,142879.0
2021-01-20 13:00:00,52.19,52.21,52.17,52.18,143460.0,47.073,47.091,47.0549,47.0639,143460.0
2021-01-20 13:10:00,52.18,52.19,52.16,52.19,49679.0,47.0639,47.073,47.0459,47.073,49679.0
2021-01-20 13:20:00,52.18,52.21,52.16,52.16,246034.0,47.0639,47.091,47.0459,47.0459,246034.0
2021-01-20 13:30:00,52.17,52.18,52.15,52.16,167881.0,47.0549,47.0639,47.0369,47.0459,167881.0
2021-01-20 13:40:00,52.16,52.16,52.11,52.15,251144.0,47.0459,47.0459,47.0008,47.0369,251144.0
2021-01-20 13:50:00,52.15,52.18,52.14,52.16,176999.0,47.0369,47.0639,47.0279,47.0459,176999.0
2021-01-20 14:00:00,52.16,52.19,52.14,52.16,99839.0,47.0459,47.073,47.0279,47.0459,99839.0
2021-01-20 14:10:00,52.16,52.19,52.13,52.18,109162.0,47.0459,47.073,47.0188,47.0639,109162.0
2021-01-20 14:20:00,52.18,52.2,52.16,52.17,89307.0,47.0639,47.082,47.0459,47.0549,89307.0
2021-01-20 14:30:00,52.17,52.22,52.16,52.22,145659.0,47.0549,47.1,47.0459,47.1,145659.0
2021-01-20 14:40:00,52.22,52.23,52.2,52.23,209964.0,47.1,47.109,47.082,47.109,209964.0
2021-01-20 14:50:00,52.23,52.24,52.2,52.23,147967.0,47.109,47.1181,47.082,47.109,147967.0
2021-01-20 15:00:00,52.23,52.25,52.21,52.25,99604.0,47.109,47.1271,47.091,47.1271,99604.0
2021-01-20 15:10:00,52.25,52.26,52.18,52.2,246270.0,47.1271,47.1361,47.0639,47.082,246270.0
2021-01-20 15:20:00,52.2,52.2,52.16,52.19,269782.0,47.082,47.082,47.0459,47.073,269782.0
2021-01-20 15:30:00,52.18,52.22,52.17,52.18,135447.0,47.0639,47.1,47.0549,47.0639,135447.0
2021-01-20 15:40:00,52.18,52.28,52.17,52.26,649482.0,47.0639,47.1541,47.0549,47.1361,649482.0
2021-01-20 15:50:00,52.27,52.32,52.22,52.28,2048423.0,47.1451,47.1902,47.1,47.1541,2048423.0
2021-01-21 09:30:00,52.0,52.03,51.8,51.81,573744.0,46.9016,46.9286,46.7212,46.7302,573744.0
2021-01-21 09:40:00,51.81,51.87,51.79,51.85,480985.0,46.7302,46.7843,46.7122,46.7663,480985.0
2021-01-21 09:50:00,51.85,51.87,51.77,51.8,498404.0,46.7663,46.7843,46.6941,46.7212,498404.0
2021-01-21 10:00:00,51.8,51.81,51.76,51.78,542720.0,46.7212,46.7302,46.6851,46.7032,542720.0
2021-01-21 10:10:00,51.79,51.99,51.78,51.98,328175.0,46.7122,46.8926,46.7032,46.8835,328175.0
2021-01-21 10:20:00,51.98,51.99,51.91,51.95,526558.0,46.8835,46.8926,46.8204,46.8565,526558.0
2021-01-21 10:30:00,51.95,51.97,51.86,51.89,312302.0,46.8565,46.8745,46.7753,46.8024,312302.0
2021-01-21 10:40:00,51.88,51.98,51.87,51.98,329244.0,46.7934,46.8835,46.7843,46.8835,329244.0
2021-01-21 10:50:00,51.98,52.0,51.94,51.94,282617.0,46.8835,46.9016,46.8475,46.8475,282617.0
2021-01-21 11:00:00,51.95,51.97,51.93,51.94,225979.0,46.8565,46.8745,46.8385,46.8475,225979.0
2021-01-21 11:10:00,51.94,51.99,51.89,51.97,82726.0,46.8475,46.8926,46.8024,46.8745,82726.0
2021-01-21 11:20:00,51.98,52.0,51.97,51.97,96984.0,46.8835,46.9016,46.8745,46.8745,96984.0
2021-01-21 11:30:00,51.98,51.98,51.9,51.93,211613.0,46.8835,46.8835,46.8114,46.8385,211613.0
2021-01-21 11:40:00,51.92,51.97,51.88,51.96,74456.0,46.8294,46.8745,46.7934,46.8655,74456.0
2021-01-21 11:50:00,51.96,51.99,51.94,51.95,117765.0,46.8655,46.8926,46.8475,46.8565,117765.0
2021-01-21 12:00:00,51.94,51.95,51.91,51.92,48474.0,46.8475,46.8565,46.8204,46.8294,48474.0
2021-01-21 12:10:00,51.92,51.93,51.84,51.84,50243.0,46.8294,46.8385,46.7573,46.7573,50243.0
2021-01-21 12:20:00,51.85,51.86,51.82,51.84,82815.0,46.7663,46.7753,46.7392,46.7573,82815.0
2021-01-21 12:30:00,51.83,51.86,51.82,51.86,108639.0,46.7483,46.7753,46.7392,46.7753,108639.0
2021-01-21 12:40:00,51.86,51.87,51.85,51.86,62878.0,46.7753,46.7843,46.7663,46.7753,62878.0
2021-01-21 12:50:00,51.87,51.88,51.84,51.86,86356.0,46.7843,46.7934,46.7573,46.7753,86356.0
2021-01-21 13:00:00,51.87,51.91,51.86,51.9,72481.0,46.7843,46.8204,46.7753,46.8114,72481.0
2021-01-21 13:10:00,51.9,51.91,51.87,51.9,44959.0,46.8114,46.8204,46.7843,46.8114,44959.0
2021-01-21 13:20:00,51.91,51.93,51.89,51.91,96011.0,46.8204,46.8385,46.8024,46.8204,96011.0
2021-01-21 13:30:00,51.91,51.94,51.9,51.93,384864.0,46.8204,46.8475,46.8114,46.8385,384864.0
2021-01-21 13:40:00,51.93,51.96,51.92,51.93,133019.0,46.8385,46.8655,46.8294,46.8385,133019.0
2021-01-21 13:50:00,51.93,51.97,51.91,51.96,85696.0,46.8385,46.8745,46.8204,46.8655,85696.0
2021-01-21 14:00:00,51.97,52.02,51.97,52.01,264826.0,46.8745,46.9196,46.8745,46.9106,264826.0
2021-01-21 14:10:00,52.01,52.01,51.98,51.98,98469.0,46.9106,46.9106,46.8835,46.8835,98469.0
2021-01-21 14:20:00,51.98,52.02,51.97,51.99,154958.0,46.8835,46.9196,46.8745,46.8926,154958.0
2021-01-21 14:30:00,51.98,52.03,51.97,52.02,100602.0,46.8835,46.9286,46.8745,46.9196,100602.0
2021-01-21 14:40:00,52.02,52.03,52.0,52.0,41786.0,46.9196,46.9286,46.9016,46.9016,41786.0
2021-01-21 14:50:00,52.01,52.07,51.98,51.99,491852.0,46.9106,46.9647,46.8835,46.8926,491852.0
2021-01-21 15:00:00,52.0,52.04,51.97,52.0,324359.0,46.9016,46.9377,46.8745,46.9016,324359.0
2021-01-21 15:10:00,52.0,52.0,51.97,52.0,197728.0,46.9016,46.9016,46.8745,46.9016,197728.0
2021-01-21 15:20:00,52.0,52.03,51.96,52.02,312212.0,46.9016,46.9286,46.8655,46.9196,312212.0
2021-01-21 15:30:00,52.02,52.04,51.99,52.01,385778.0,46.9196,46.9377,46.8926,46.9106,385778.0
2021-01-21 15:40:00,52.01,52.07,52.0,52.05,431927.0,46.9106,46.9647,46.9016,46.9467,431927.0
2021-01-21 15:50:00,52.05,52.07,51.94,51.97,1230282.0,46.9467,46.9647,46.8475,46.8745,1230282.0
2021-01-22 09:30:00,51.34,51.48,51.31,51.47,734817.0,46.3063,46.4326,46.2792,46.4236,734817.0
2021-01-22 09:40:00,51.47,51.59,51.47,51.51,839525.0,46.4236,46.5318,46.4236,46.4596,839525.0
2021-01-22 09:50:00,51.51,51.6,51.47,51.57,276066.0,46.4596,46.5408,46.4236,46.5137,276066.0
2021-01-22 10:00:00,51.57,51.58,51.49,51.54,272658.0,46.5137,46.5228,46.4416,46.4867,272658.0
2021-01-22 10:10:00,51.55,51.55,51.5,51.53,165853.0,46.4957,46.4957,46.4506,46.4777,165853.0
2021-01-22 10:20:00,51.53,51.55,51.45,51.55,357104.0,46.4777,46.4957,46.4055,46.4957,357104.0
2021-01-22 10:30:00,51.54,51.58,51.5,51.53,110485.0,46.4867,46.5228,46.4506,46.4777,110485.0
2021-01-22 10:40:00,51.53,51.6,51.52,51.57,200160.0,46.4777,46.5408,46.4687,46.5137,200160.0
2021-01-22 10:50:00,51.58,51.59,51.55,51.58,128473.0,46.5228,46.5318,46.4957,46.5228,128473.0
2021-01-22 11:00:00,51.58,51.59,51.54,51.59,99386.0,46.5228,46.5318,46.4867,46.5318,99386.0
2021-01-22 11:10:00,51.58,51.58,51.52,51.54,70624.0,46.5228,46.5228,46.4687,46.4867,70624.0
2021-01-22 11:20:00,51.54,51.58,51.52,51.55,79406.0,46.4867,46.5228,46.4687,46.4957,79406.0
2021-01-22 11:30:00,51.55,51.59,51.53,51.58,59285.0,46.4957,46.5318,46.4777,46.5228,59285.0
2021-01-22 11:40:00,51.58,51.64,51.57,51.64,114606.0,46.5228,46.5769,46.5137,46.5769,114606.0
2021-01-22 11:50:00,51.64,51.65,51.56,51.58,58262.0,46.5769,46.5859,46.5047,46.5228,58262.0
2021-01-22 12:00:00,51.58,51.63,51.58,51.63,193363.0,46.5228,46.5679,46.5228,46.5679,193363.0
2021-01-22 12:10:00,51.63,51.67,51.62,51.65,42814.0,46.5679,46.6039,46.5588,46.5859,42814.0
2021-01-22 12:20:00,51.65,51.65,51.6,51.63,106952.0,46.5859,46.5859,46.5408,46.5679,106952.0
2021-01-22 12:30:00,51.63,51.65,51.61,51.63,110907.0,46.5679,46.5859,46.5498,46.5679,110907.0
2021-01-22 12:40:00,51.62,51.63,51.6,51.61,48226.0,46.5588,46.5679,46.5408,46.5498,48226.0
2021-01-22 12:50:00,51.61,51.61,51.58,51.6,40821.0,46.5498,46.5498,46.5228,46.5408,40821.0
2021-01-22 13:00:00,51.6,51.61,51.57,51.58,43593.0,46.5408,46.5498,46.5137,46.5228,43593.0
2021-01-22 13:10:00,51.58,51.63,51.57,51.59,55403.0,46.5228,46.5679,46.5137,46.5318,55403.0
2021-01-22 13:20:00,51.58,51.64,51.58,51.63,247575.0,46.5228,46.5769,46.5228,46.5679,247575.0
2021-01-22 13:30:00,51.63,51.65,51.61,51.65,111271.0,46.5679,46.5859,46.5498,46.5859,111271.0
2021-01-22 13:40:00,51.65,51.69,51.65,51.69,131022.0,46.5859,46.622,46.5859,46.622,131022.0
2021-01-22 13:50:00,51.69,51.72,51.67,51.69,192485.0,46.622,46.649,46.6039,46.622,192485.0
2021-01-22 14:00:00,51.69,51.75,51.67,51.74,331759.0,46.622,46.6761,46.6039,46.6671,331759.0
2021-01-22 14:10:00,51.74,51.88,51.73,51.87,1051534.0,46.6671,46.7934,46.6581,46.7843,1051534.0
2021-01-22 14:20:00,51.87,51.92,51.74,51.77,805380.0,46.7843,46.8294,46.6671,46.6941,805380.0
2021-01-22 14:30:00,51.77,51.88,51.76,51.87,281097.0,46.6941,46.7934,46.6851,46.7843,281097.0
2021-01-22 14:40:00,51.87,51.87,51.81,51.81,173509.0,46.7843,46.7843,46.7302,46.7302,173509.0
2021-01-22 14:50:00,51.81,51.82,51.79,51.79,92065.0,46.7302,46.7392,46.7122,46.7122,92065.0
2021-01-22 15:00:00,51.79,51.83,51.78,51.8,202610.0,46.7122,46.7483,46.7032,46.7212,202610.0
2021-01-22 15:10:00,51.8,51.81,51.76,51.8,131465.0,46.7212,46.7302,46.6851,46.7212,131465.0
2021-01-22 15:20:00,51.79,51.83,51.77,51.78,571789.0,46.7122,46.7483,46.6941,46.7032,571789.0
2021-01-22 15:30:00,51.78,51.79,51.74,51.77,524428.0,46.7032,46.7122,46.6671,46.6941,524428.0
2021-01-22 15:40:00,51.77,51.82,51.75,51.8,342518.0,46.6941,46.7392,46.6761,46.7212,342518.0
2021-01-22 15:50:00,51.8,51.82,51.67,51.67,1951681.0,46.7212,46.7392,46.6039,46.6039,1951681.0
2021-01-25 09:30:00,53.02,53.15,52.99,53.0,1163714.0,47.8216,47.9388,47.7945,47.8035,1163714.0
2021-01-25 09:40:00,53.0,53.09,52.94,52.95,1289546.0,47.8035,47.8847,47.7494,47.7584,1289546.0
2021-01-25 09:50:00,52.95,53.07,52.93,53.07,697816.0,47.7584,47.8667,47.7404,47.8667,697816.0
2021-01-25 10:00:00,53.07,53.12,53.03,53.08,283623.0,47.8667,47.9118,47.8306,47.8757,283623.0
2021-01-25 10:10:00,53.07,53.08,53.0,53.05,645010.0,47.8667,47.8757,47.8035,47.8486,645010.0
2021-01-25 10:20:00,53.05,53.11,53.03,53.06,677501.0,47.8486,47.9028,47.8306,47.8577,677501.0
2021-01-25 10:30:00,53.05,53.07,52.99,53.01,298950.0,47.8486,47.8667,47.7945,47.8126,298950.0
2021-01-25 10:40:00,53.0,53.01,52.86,52.87,743684.0,47.8035,47.8126,47.6773,47.6863,743684.0
2021-01-25 10:50:00,52.86,52.87,52.69,52.71,380114.0,47.6773,47.6863,47.5239,47.542,380114.0
2021-01-25 11:00:00,52.7,52.77,52.41,52.44,1230673.0,47.533,47.5961,47.2714,47.2984,1230673.0
2021-01-25 11:10:00,52.43,52.7,52.41,52.7,729155.0,47.2894,47.533,47.2714,47.533,729155.0
2021-01-25 11:20:00,52.7,52.7,52.56,52.58,345825.0,47.533,47.533,47.4067,47.4247,345825.0
2021-01-25 11:30:00,52.58,52.68,52.52,52.64,763898.0,47.4247,47.5149,47.3706,47.4788,763898.0
2021-01-25 11:40:00,52.64,52.71,52.6,52.66,307563.0,47.4788,47.542,47.4428,47.4969,307563.0
2021-01-25 11:50:00,52.67,52.74,52.67,52.72,102952.0,47.5059,47.569,47.5059,47.551,102952.0
2021-01-25 12:00:00,52.72,52.75,52.66,52.68,346734.0,47.551,47.5781,47.4969,47.5149,346734.0
2021-01-25 12:10:00,52.68,52.7,52.55,52.6,232862.0,47.5149,47.533,47.3977,47.4428,232862.0
2021-01-25 12:20:00,52.6,52.65,52.52,52.53,311318.0,47.4428,47.4879,47.3706,47.3796,311318.0
2021-01-25 12:30:00,52.53,52.61,52.5,52.58,270750.0,47.3796,47.4518,47.3526,47.4247,270750.0
2021-01-25 12:40:00,52.58,52.62,52.58,52.61,107450.0,47.4247,47.4608,47.4247,47.4518,107450.0
2021-01-25 12:50:00,52.61,52.62,52.57,52.61,123837.0,47.4518,47.4608,47.4157,47.4518,123837.0
2021-01-25 13:00:00,52.61,52.65,52.59,52.64,83353.0,47.4518,47.4879,47.4337,47.4788,83353.0
2021-01-25 13:10:00,52.64,52.69,52.63,52.68,136960.0,47.4788,47.5239,47.4698,47.5149,136960.0
2021-01-25 13:20:00,52.67,52.69,52.66,52.69,77416.0,47.5059,47.5239,47.4969,47.5239,77416.0
2021-01-25 13:30:00,52.69,52.69,52.64,52.66,169921.0,47.5239,47.5239,47.4788,47.4969,169921.0
2021-01-25 13:40:00,52.66,52.67,52.63,52.65,113452.0,47.4969,47.5059,47.4698,47.4879,113452.0
2021-01-25 13:50:00,52.65,52.66,52.6,52.64,134718.0,47.4879,47.4969,47.4428,47.4788,134718.0
2021-01-25 14:00:00,52.63,52.64,52.58,52.59,95355.0,47.4698,47.4788,47.4247,47.4337,95355.0
2021-01-25 14:10:00,52.58,52.59,52.51,52.54,235125.0,47.4247,47.4337,47.3616,47.3886,235125.0
2021-01-25 14:20:00,52.54,52.56,52.52,52.54,161412.0,47.3886,47.4067,47.3706,47.3886,161412.0
2021-01-25 14:30:00,52.54,52.58,52.53,52.54,95536.0,47.3886,47.4247,47.3796,47.3886,95536.0
2021-01-25 14:40:00,52.54,52.59,52.53,52.59,133203.0,47.3886,47.4337,47.3796,47.4337,133203.0
2021-01-25 14:50:00,52.59,52.64,52.58,52.64,245637.0,47.4337,47.4788,47.4247,47.4788,245637.0
2021-01-25 15:00:00,52.64,52.67,52.62,52.62,192511.0,47.4788,47.5059,47.4608,47.4608,192511.0
2021-01-25 15:10:00,52.62,52.63,52.54,52.6,153233.0,47.4608,47.4698,47.3886,47.4428,153233.0
2021-01-25 15:20:00,52.6,52.62,52.59,52.61,148012.0,47.4428,47.4608,47.4337,47.4518,148012.0
2021-01-25 15:30:00,52.6,52.66,52.59,52.66,178823.0,47.4428,47.4969,47.4337,47.4969,178823.0
2021-01-25 15:40:00,52.66,52.72,52.65,52.69,671061.0,47.4969,47.551,47.4879,47.5239,671061.0
2021-01-25 15:50:00,52.7,52.91,52.7,52.9,1552465.0,47.533,47.7224,47.533,47.7133,1552465.0
2021-01-26 09:30:00,52.26,52.32,52.11,52.13,692598.0,47.1361,47.1902,47.0008,47.0188,692598.0
2021-01-26 09:40:00,52.14,52.15,52.07,52.11,421126.0,47.0279,47.0369,46.9647,47.0008,421126.0
2021-01-26 09:50:00,52.11,52.17,52.08,52.17,212608.0,47.0008,47.0549,46.9737,47.0549,212608.0
2021-01-26 10:00:00,52.17,52.25,52.15,52.23,403009.0,47.0549,47.1271,47.0369,47.109,403009.0
2021-01-26 10:10:00,52.24,52.25,52.13,52.14,474594.0,47.1181,47.1271,47.0188,47.0279,474594.0
2021-01-26 10:20:00,52.14,52.28,52.13,52.27,340523.0,47.0279,47.1541,47.0188,47.1451,340523.0
2021-01-26 10:30:00,52.27,52.29,52.22,52.22,119786.0,47.1451,47.1632,47.1,47.1,119786.0
2021-01-26 10:40:00,52.23,52.29,52.22,52.25,550516.0,47.109,47.1632,47.1,47.1271,550516.0
2021-01-26 10:50:00,52.25,52.29,52.25,52.27,400338.0,47.1271,47.1632,47.1271,47.1451,400338.0
2021-01-26 11:00:00,52.26,52.28,52.17,52.18,86855.0,47.1361,47.1541,47.0549,47.0639,86855.0
2021-01-26 11:10:00,52.18,52.22,52.17,52.17,149892.0,47.0639,47.1,47.0549,47.0549,149892.0
2021-01-26 11:20:00,52.16,52.18,52.13,52.15,89819.0,47.0459,47.0639,47.0188,47.0369,89819.0
2021-01-26 11:30:00,52.15,52.16,52.12,52.14,89133.0,47.0369,47.0459,47.0098,47.0279,89133.0
2021-01-26 11:40:00,52.13,52.14,52.06,52.06,82260.0,47.0188,47.0279,46.9557,46.9557,82260.0
2021-01-26 11:50:00,52.07,52.11,52.06,52.1,62222.0,46.9647,47.0008,46.9557,46.9918,62222.0
2021-01-26 12:00:00,52.1,52.17,52.09,52.16,115227.0,46.9918,47.0549,46.9828,47.0459,115227.0
2021-01-26 12:10:00,52.16,52.19,52.15,52.19,104011.0,47.0459,47.073,47.0369,47.073,104011.0
2021-01-26 12:20:00,52.19,52.21,52.18,52.19,78829.0,47.073,47.091,47.0639,47.073,78829.0
2021-01-26 12:30:00,52.2,52.23,52.19,52.2,89466.0,47.082,47.109,47.073,47.082,89466.0
2021-01-26 12:40:00,52.21,52.21,52.18,52.21,76787.0,47.091,47.091,47.0639,47.091,76787.0
2021-01-26 12:50:00,52.21,52.23,52.2,52.21,90112.0,47.091,47.109,47.082,47.091,90112.0
2021-01-26 13:00:00,52.21,52.23,52.2,52.23,60201.0,47.091,47.109,47.082,47.109,60201.0
2021-01-26 13:10:00,52.22,52.24,52.22,52.22,89972.0,47.1,47.1181,47.1,47.1,89972.0
2021-01-26 13:20:00,52.23,52.23,52.2,52.21,77427.0,47.109,47.109,47.082,47.091,77427.0
2021-01-26 13:30:00,52.21,52.21,52.19,52.2,95047.0,47.091,47.091,47.073,47.082,95047.0
2021-01-26 13:40:00,52.2,52.22,52.19,52.21,59550.0,47.082,47.1,47.073,47.091,59550.0
2021-01-26 13:50:00,52.21,52.24,52.19,52.23,68143.0,47.091,47.1181,47.073,47.109,68143.0
2021-01-26 14:00:00,52.23,52.26,52.22,52.26,112203.0,47.109,47.1361,47.1,47.1361,112203.0
2021-01-26 14:10:00,52.26,52.28,52.24,52.25,92829.0,47.1361,47.1541,47.1181,47.1271,92829.0
2021-01-26 14:20:00,52.25,52.26,52.2,52.23,303076.0,47.1271,47.1361,47.082,47.109,303076.0
2021-01-26 14:30:00,52.23,52.23,52.16,52.18,226293.0,47.109,47.109,47.0459,47.0639,226293.0
2021-01-26 14:40:00,52.18,52.21,52.17,52.21,118559.0,47.0639,47.091,47.0549,47.091,118559.0
2021-01-26 14:50:00,52.21,52.22,52.16,52.22,106045.0,47.091,47.1,47.0459,47.1,106045.0
2021-01-26 15:00:00,52.23,52.27,52.21,52.25,159968.0,47.109,47.1451,47.091,47.1271,159968.0
2021-01-26 15:10:00,52.25,52.28,52.23,52.25,143749.0,47.1271,47.1541,47.109,47.1271,143749.0
2021-01-26 15:20:00,52.25,52.27,52.22,52.27,267776.0,47.1271,47.1451,47.1,47.1451,267776.0
2021-01-26 15:30:00,52.27,52.27,52.2,52.22,374181.0,47.1451,47.1451,47.082,47.1,374181.0
2021-01-26 15:40:00,52.22,52.28,52.21,52.23,418277.0,47.1,47.1541,47.091,47.109,418277.0
2021-01-26 15:50:00,52.24,52.38,52.22,52.36,2830276.0,47.1181,47.2443,47.1,47.2263,2830276.0
2021-01-27 09:30:00,50.83,50.84,50.62,50.66,1445789.0,45.8463,45.8553,45.6569,45.693,1445789.0
2021-01-27 09:40:00,50.66,50.7,50.54,50.63,612166.0,45.693,45.729,45.5847,45.6659,612166.0
2021-01-27 09:50:00,50.63,50.7,50.49,50.63,405859.0,45.6659,45.729,45.5396,45.6659,405859.0
2021-01-27 10:00:00,50.62,50.84,50.59,50.84,572049.0,45.6569,45.8553,45.6298,45.8553,572049.0
2021-01-27 10:10:00,50.83,50.86,50.76,50.85,438737.0,45.8463,45.8734,45.7832,45.8643,438737.0
2021-01-27 10:20:00,50.85,51.0,50.85,50.96,278729.0,45.8643,45.9996,45.8643,45.9636,278729.0
2021-01-27 10:30:00,50.96,51.01,50.9,50.97,310791.0,45.9636,46.0087,45.9094,45.9726,310791.0
2021-01-27 10:40:00,50.97,51.01,50.94,51.01,189784.0,45.9726,46.0087,45.9455,46.0087,189784.0
2021-01-27 10:50:00,51.01,51.02,50.94,51.0,468065.0,46.0087,46.0177,45.9455,45.9996,468065.0
2021-01-27 11:00:00,51.0,51.0,50.92,50.93,182178.0,45.9996,45.9996,45.9275,45.9365,182178.0
2021-01-27 11:10:00,50.93,50.97,50.89,50.91,202177.0,45.9365,45.9726,45.9004,45.9185,202177.0
2021-01-27 11:20:00,50.9,50.92,50.89,50.9,75609.0,45.9094,45.9275,45.9004,45.9094,75609.0
2021-01-27 11:30:00,50.91,50.95,50.88,50.95,453226.0,45.9185,45.9545,45.8914,45.9545,453226.0
2021-01-27 11:40:00,50.95,50.98,50.89,50.9,174271.0,45.9545,45.9816,45.9004,45.9094,174271.0
2021-01-27 11:50:00,50.9,50.91,50.81,50.84,314351.0,45.9094,45.9185,45.8283,45.8553,314351.0
2021-01-27 12:00:00,50.84,50.9,50.83,50.89,178471.0,45.8553,45.9094,45.8463,45.9004,178471.0
2021-01-27 12:10:00,50.89,50.95,50.88,50.92,88081.0,45.9004,45.9545,45.8914,45.9275,88081.0
2021-01-27 12:20:00,50.92,50.94,50.91,50.94,55395.0,45.9275,45.9455,45.9185,45.9455,55395.0
2021-01-27 12:30:00,50.94,50.99,50.92,50.98,134179.0,45.9455,45.9906,45.9275,45.9816,134179.0
2021-01-27 12:40:00,50.98,51.03,50.98,51.03,124070.0,45.9816,46.0267,45.9816,46.0267,124070.0
2021-01-27 12:50:00,51.02,51.06,51.0,51.04,74688.0,46.0177,46.0538,45.9996,46.0357,74688.0
2021-01-27 13:00:00,51.05,51.05,50.99,51.0,64269.0,46.0447,46.0447,45.9906,45.9996,64269.0
2021-01-27 13:10:00,51.0,51.0,50.96,50.98,76225.0,45.9996,45.9996,45.9636,45.9816,76225.0
2021-01-27 13:20:00,50.98,51.04,50.96,51.02,78484.0,45.9816,46.0357,45.9636,46.0177,78484.0
2021-01-27 13:30:00,51.02,51.04,50.99,51.0,84554.0,46.0177,46.0357,45.9906,45.9996,84554.0
2021-01-27 13:40:00,51.0,51.01,50.97,50.98,57455.0,45.9996,46.0087,45.9726,45.9816,57455.0
2021-01-27 13:50:00,50.98,50.99,50.92,50.92,120141.0,45.9816,45.9906,45.9275,45.9275,120141.0
2021-01-27 14:00:00,50.93,51.02,50.91,50.92,97401.0,45.9365,46.0177,45.9185,45.9275,97401.0
2021-01-27 14:10:00,50.93,50.94,50.83,50.85,301460.0,45.9365,45.9455,45.8463,45.8643,301460.0
2021-01-27 14:20:00,50.86,50.88,50.8,50.81,486475.0,45.8734,45.8914,45.8192,45.8283,486475.0
2021-01-27 14:30:00,50.8,50.8,50.66,50.68,596966.0,45.8192,45.8192,45.693,45.711,596966.0
2021-01-27 14:40:00,50.67,50.8,50.66,50.71,369635.0,45.702,45.8192,45.693,45.7381,369635.0
2021-01-27 14:50:00,50.72,50.74,50.58,50.63,815728.0,45.7471,45.7651,45.6208,45.6659,815728.0
2021-01-27 15:00:00,50.63,50.69,50.59,50.62,280778.0,45.6659,45.72,45.6298,45.6569,280778.0
2021-01-27 15:10:00,50.62,50.7,50.59,50.62,358990.0,45.6569,45.729,45.6298,45.6569,358990.0
2021-01-27 15:20:00,50.62,50.63,50.51,50.54,641985.0,45.6569,45.6659,45.5577,45.5847,641985.0
2021-01-27 15:30:00,50.53,50.6,50.48,50.53,745977.0,45.5757,45.6389,45.5306,45.5757,745977.0
2021-01-27 15:40:00,50.54,50.6,50.53,50.58,1287136.0,45.5847,45.6389,45.5757,45.6208,1287136.0
2021-01-27 15:50:00,50.57,50.62,50.4,50.51,3752644.0,45.6118,45.6569,45.4585,45.5577,3752644.0
2021-01-28 09:30:00,49.9,50.0,49.83,49.83,1327057.0,45.0075,45.0977,44.9443,44.9443,1327057.0
2021-01-28 09:40:00,49.82,50.03,49.82,49.97,1057386.0,44.9353,45.1247,44.9353,45.0706,1057386.0
2021-01-28 09:50:00,49.96,50.03,49.89,49.94,456504.0,45.0616,45.1247,44.9985,45.0436,456504.0
2021-01-28 10:00:00,49.94,50.0,49.9,49.97,436658.0,45.0436,45.0977,45.0075,45.0706,436658.0
2021-01-28 10:10:00,49.96,50.08,49.96,50.04,202999.0,45.0616,45.1698,45.0616,45.1338,202999.0
2021-01-28 10:20:00,50.05,50.11,50.04,50.09,590098.0,45.1428,45.1969,45.1338,45.1789,590098.0
2021-01-28 10:30:00,50.09,50.16,50.05,50.14,293051.0,45.1789,45.242,45.1428,45.224,293051.0
2021-01-28 10:40:00,50.14,50.19,50.07,50.16,318196.0,45.224,45.2691,45.1608,45.242,318196.0
2021-01-28 10:50:00,50.15,50.2,50.12,50.17,196116.0,45.233,45.2781,45.2059,45.251,196116.0
2021-01-28 11:00:00,50.18,50.25,50.17,50.25,261196.0,45.26,45.3232,45.251,45.3232,261196.0
2021-01-28 11:10:00,50.25,50.28,50.2,50.23,416506.0,45.3232,45.3502,45.2781,45.3051,416506.0
2021-01-28 11:20:00,50.22,50.26,50.19,50.24,314872.0,45.2961,45.3322,45.2691,45.3142,314872.0
2021-01-28 11:30:00,50.25,50.32,50.21,50.3,303892.0,45.3232,45.3863,45.2871,45.3683,303892.0
2021-01-28 11:40:00,50.3,50.33,50.23,50.3,570000.0,45.3683,45.3953,45.3051,45.3683,570000.0
2021-01-28 11:50:00,50.3,50.33,50.29,50.32,138812.0,45.3683,45.3953,45.3592,45.3863,138812.0
2021-01-28 12:00:00,50.32,50.39,50.31,50.39,181799.0,45.3863,45.4494,45.3773,45.4494,181799.0
2021-01-28 12:10:00,50.39,50.43,50.36,50.43,298285.0,45.4494,45.4855,45.4224,45.4855,298285.0
2021-01-28 12:20:00,50.42,50.43,50.4,50.43,76616.0,45.4765,45.4855,45.4585,45.4855,76616.0
2021-01-28 12:30:00,50.43,50.46,50.41,50.43,167559.0,45.4855,45.5126,45.4675,45.4855,167559.0
2021-01-28 12:40:00,50.42,50.48,50.42,50.47,117686.0,45.4765,45.5306,45.4765,45.5216,117686.0
2021-01-28 12:50:00,50.47,50.47,50.42,50.44,56436.0,45.5216,45.5216,45.4765,45.4945,56436.0
2021-01-28 13:00:00,50.44,50.48,50.42,50.44,46739.0,45.4945,45.5306,45.4765,45.4945,46739.0
2021-01-28 13:10:00,50.45,50.49,50.44,50.47,234119.0,45.5036,45.5396,45.4945,45.5216,234119.0
2021-01-28 13:20:00,50.47,50.51,50.47,50.49,114791.0,45.5216,45.5577,45.5216,45.5396,114791.0
2021-01-28 13:30:00,50.48,50.55,50.48,50.55,56881.0,45.5306,45.5938,45.5306,45.5938,56881.0
2021-01-28 13:40:00,50.54,50.59,50.54,50.58,64713.0,45.5847,45.6298,45.5847,45.6208,64713.0
2021-01-28 13:50:00,50.59,50.59,50.54,50.57,125729.0,45.6298,45.6298,45.5847,45.6118,125729.0
2021-01-28 14:00:00,50.57,50.58,50.52,50.53,63514.0,45.6118,45.6208,45.5667,45.5757,63514.0
2021-01-28 14:10:00,50.53,50.53,50.48,50.5,94331.0,45.5757,45.5757,45.5306,45.5487,94331.0
2021-01-28 14:20:00,50.49,50.52,50.46,50.52,157664.0,45.5396,45.5667,45.5126,45.5667,157664.0
2021-01-28 14:30:00,50.52,50.52,50.48,50.51,122623.0,45.5667,45.5667,45.5306,45.5577,122623.0
2021-01-28 14:40:00,50.51,50.52,50.49,50.51,172254.0,45.5577,45.5667,45.5396,45.5577,172254.0
2021-01-28 14:50:00,50.51,50.52,50.46,50.51,133925.0,45.5577,45.5667,45.5126,45.5577,133925.0
2021-01-28 15:00:00,50.5,50.54,50.47,50.53,487428.0,45.5487,45.5847,45.5216,45.5757,487428.0
2021-01-28 15:10:00,50.53,50.55,50.5,50.52,364185.0,45.5757,45.5938,45.5487,45.5667,364185.0
2021-01-28 15:20:00,50.52,50.55,50.48,50.48,209606.0,45.5667,45.5938,45.5306,45.5306,209606.0
2021-01-28 15:30:00,50.47,50.51,50.45,50.46,231466.0,45.5216,45.5577,45.5036,45.5126,231466.0
2021-01-28 15:40:00,50.46,50.48,50.41,50.45,313293.0,45.5126,45.5306,45.4675,45.5036,313293.0
2021-01-28 15:50:00,50.45,50.52,50.41,50.49,2571132.0,45.5036,45.5667,45.4675,45.5396,2571132.0
2021-01-29 09:30:00,49.69,49.69,49.48,49.54,932677.0,44.8181,44.8181,44.6287,44.6828,932677.0
2021-01-29 09:40:00,49.54,49.6,49.47,49.55,548827.0,44.6828,44.7369,44.6196,44.6918,548827.0
2021-01-29 09:50:00,49.55,49.71,49.52,49.69,409839.0,44.6918,44.8361,44.6647,44.8181,409839.0
2021-01-29 10:00:00,49.69,49.69,49.54,49.65,1163658.0,44.8181,44.8181,44.6828,44.782,1163658.0
2021-01-29 10:10:00,49.65,49.7,49.62,49.7,349196.0,44.782,44.8271,44.7549,44.8271,349196.0
2021-01-29 10:20:00,49.7,49.8,49.69,49.77,447451.0,44.8271,44.9173,44.8181,44.8902,447451.0
2021-01-29 10:30:00,49.77,49.83,49.69,49.69,228510.0,44.8902,44.9443,44.8181,44.8181,228510.0
2021-01-29 10:40:00,49.69,49.72,49.59,49.67,342710.0,44.8181,44.8451,44.7279,44.8,342710.0
2021-01-29 10:50:00,49.68,49.71,49.66,49.71,191373.0,44.8091,44.8361,44.791,44.8361,191373.0
2021-01-29 11:00:00,49.71,49.75,49.66,49.7,281179.0,44.8361,44.8722,44.791,44.8271,281179.0
2021-01-29 11:10:00,49.7,49.7,49.56,49.61,254020.0,44.8271,44.8271,44.7008,44.7459,254020.0
2021-01-29 11:20:00,49.6,49.63,49.51,49.51,157408.0,44.7369,44.764,44.6557,44.6557,157408.0
2021-01-29 11:30:00,49.51,49.56,49.46,49.51,406796.0,44.6557,44.7008,44.6106,44.6557,406796.0
2021-01-29 11:40:00,49.5,49.56,49.49,49.55,168973.0,44.6467,44.7008,44.6377,44.6918,168973.0
2021-01-29 11:50:00,49.55,49.58,49.53,49.57,140810.0,44.6918,44.7189,44.6738,44.7098,140810.0
2021-01-29 12:00:00,49.57,49.59,49.56,49.58,147125.0,44.7098,44.7279,44.7008,44.7189,147125.0
2021-01-29 12:10:00,49.59,49.61,49.43,49.43,264968.0,44.7279,44.7459,44.5836,44.5836,264968.0
2021-01-29 12:20:00,49.43,49.46,49.37,49.44,273139.0,44.5836,44.6106,44.5295,44.5926,273139.0
2021-01-29 12:30:00,49.44,49.45,49.29,49.3,401905.0,44.5926,44.6016,44.4573,44.4663,401905.0
2021-01-29 12:40:00,49.3,49.37,49.18,49.19,760417.0,44.4663,44.5295,44.3581,44.3671,760417.0
2021-01-29 12:50:00,49.19,49.35,49.19,49.23,405434.0,44.3671,44.5114,44.3671,44.4032,405434.0
2021-01-29 13:00:00,49.23,49.31,49.2,49.24,467913.0,44.4032,44.4753,44.3761,44.4122,467913.0
2021-01-29 13:10:00,49.24,49.28,49.15,49.16,310513.0,44.4122,44.4483,44.331,44.34,310513.0
2021-01-29 13:20:00,49.16,49.35,49.15,49.35,169262.0,44.34,44.5114,44.331,44.5114,169262.0
2021-01-29 13:30:00,49.34,49.35,49.29,49.32,260269.0,44.5024,44.5114,44.4573,44.4844,260269.0
2021-01-29 13:40:00,49.31,49.36,49.26,49.28,162335.0,44.4753,44.5204,44.4302,44.4483,162335.0
2021-01-29 13:50:00,49.28,49.3,49.26,49.29,172397.0,44.4483,44.4663,44.4302,44.4573,172397.0
2021-01-29 14:00:00,49.29,49.45,49.29,49.43,354416.0,44.4573,44.6016,44.4573,44.5836,354416.0
2021-01-29 14:10:00,49.44,49.47,49.42,49.46,160713.0,44.5926,44.6196,44.5745,44.6106,160713.0
2021-01-29 14:20:00,49.46,49.51,49.45,49.49,391939.0,44.6106,44.6557,44.6016,44.6377,391939.0
2021-01-29 14:30:00,49.48,49.49,49.35,49.38,314416.0,44.6287,44.6377,44.5114,44.5385,314416.0
2021-01-29 14:40:00,49.38,49.4,49.33,49.34,285412.0,44.5385,44.5565,44.4934,44.5024,285412.0
2021-01-29 14:50:00,49.34,49.39,49.34,49.37,179148.0,44.5024,44.5475,44.5024,44.5295,179148.0
2021-01-29 15:00:00,49.37,49.49,49.36,49.47,265173.0,44.5295,44.6377,44.5204,44.6196,265173.0
2021-01-29 15:10:00,49.46,49.53,49.45,49.52,270972.0,44.6106,44.6738,44.6016,44.6647,270972.0
2021-01-29 15:20:00,49.52,49.59,49.43,49.44,406831.0,44.6647,44.7279,44.5836,44.5926,406831.0
2021-01-29 15:30:00,49.44,49.48,49.33,49.34,684906.0,44.5926,44.6287,44.4934,44.5024,684906.0
2021-01-29 15:40:00,49.33,49.37,49.3,49.35,853921.0,44.4934,44.5295,44.4663,44.5114,853921.0
2021-01-29 15:50:00,49.34,49.48,49.29,49.4,1588142.0,44.5024,44.6287,44.4573,44.5565,1588142.0
2021-02-01 09:30:00,50.35,50.48,50.25,50.43,1419987.0,45.4134,45.5306,45.3232,45.4855,1419987.0
2021-02-01 09:40:00,50.44,50.46,50.3,50.34,473072.0,45.4945,45.5126,45.3683,45.4043,473072.0
2021-02-01 09:50:00,50.34,50.37,50.26,50.37,467435.0,45.4043,45.4314,45.3322,45.4314,467435.0
2021-02-01 10:00:00,50.36,50.38,50.26,50.27,544049.0,45.4224,45.4404,45.3322,45.3412,544049.0
2021-02-01 10:10:00,50.27,50.44,50.26,50.42,478127.0,45.3412,45.4945,45.3322,45.4765,478127.0
2021-02-01 10:20:00,50.43,50.47,50.4,50.43,172677.0,45.4855,45.5216,45.4585,45.4855,172677.0
2021-02-01 10:30:00,50.43,50.45,50.4,50.41,216932.0,45.4855,45.5036,45.4585,45.4675,216932.0
2021-02-01 10:40:00,50.4,50.43,50.37,50.39,490699.0,45.4585,45.4855,45.4314,45.4494,490699.0
2021-02-01 10:50:00,50.39,50.39,50.25,50.28,396191.0,45.4494,45.4494,45.3232,45.3502,396191.0
2021-02-01 11:00:00,50.27,50.31,50.24,50.28,371178.0,45.3412,45.3773,45.3142,45.3502,371178.0
2021-02-01 11:10:00,50.28,50.34,50.27,50.32,185831.0,45.3502,45.4043,45.3412,45.3863,185831.0
2021-02-01 11:20:00,50.33,50.42,50.33,50.42,155691.0,45.3953,45.4765,45.3953,45.4765,155691.0
2021-02-01 11:30:00,50.42,50.42,50.36,50.4,122199.0,45.4765,45.4765,45.4224,45.4585,122199.0
2021-02-01 11:40:00,50.41,50.48,50.4,50.47,238595.0,45.4675,45.5306,45.4585,45.5216,238595.0
2021-02-01 11:50:00,50.46,50.47,50.43,50.45,189122.0,45.5126,45.5216,45.4855,45.5036,189122.0
2021-02-01 12:00:00,50.45,50.51,50.44,50.47,229582.0,45.5036,45.5577,45.4945,45.5216,229582.0
2021-02-01 12:10:00,50.47,50.52,50.46,50.46,228073.0,45.5216,45.5667,45.5126,45.5126,228073.0
2021-02-01 12:20:00,50.46,50.51,50.46,50.51,99815.0,45.5126,45.5577,45.5126,45.5577,99815.0
2021-02-01 12:30:00,50.51,50.53,50.46,50.46,133770.0,45.5577,45.5757,45.5126,45.5126,133770.0
2021-02-01 12:40:00,50.46,50.52,50.46,50.52,161162.0,45.5126,45.5667,45.5126,45.5667,161162.0
2021-02-01 12:50:00,50.52,50.56,50.51,50.56,105926.0,45.5667,45.6028,45.5577,45.6028,105926.0
2021-02-01 13:00:00,50.55,50.57,50.51,50.57,182393.0,45.5938,45.6118,45.5577,45.6118,182393.0
2021-02-01 13:10:00,50.57,50.61,50.54,50.61,341654.0,45.6118,45.6479,45.5847,45.6479,341654.0
2021-02-01 13:20:00,50.61,50.64,50.61,50.61,281099.0,45.6479,45.6749,45.6479,45.6479,281099.0
2021-02-01 13:30:00,50.62,50.63,50.57,50.59,113552.0,45.6569,45.6659,45.6118,45.6298,113552.0
2021-02-01 13:40:00,50.59,50.59,50.54,50.55,288445.0,45.6298,45.6298,45.5847,45.5938,288445.0
2021-02-01 13:50:00,50.55,50.6,50.54,50.6,355090.0,45.5938,45.6389,45.5847,45.6389,355090.0
2021-02-01 14:00:00,50.59,50.61,50.57,50.59,167968.0,45.6298,45.6479,45.6118,45.6298,167968.0
2021-02-01 14:10:00,50.59,50.61,50.57,50.59,265051.0,45.6298,45.6479,45.6118,45.6298,265051.0
2021-02-01 14:20:00,50.59,50.61,50.54,50.6,276578.0,45.6298,45.6479,45.5847,45.6389,276578.0
2021-02-01 14:30:00,50.6,50.61,50.55,50.56,377087.0,45.6389,45.6479,45.5938,45.6028,377087.0
2021-02-01 14:40:00,50.57,50.61,50.56,50.6,132755.0,45.6118,45.6479,45.6028,45.6389,132755.0
2021-02-01 14:50:00,50.61,50.66,50.58,50.62,239083.0,45.6479,45.693,45.6208,45.6569,239083.0
2021-02-01 15:00:00,50.62,50.7,50.61,50.69,313164.0,45.6569,45.729,45.6479,45.72,313164.0
2021-02-01 15:10:00,50.69,50.71,50.66,50.71,192929.0,45.72,45.7381,45.693,45.7381,192929.0
2021-02-01 15:20:00,50.71,50.74,50.67,50.71,551742.0,45.7381,45.7651,45.702,45.7381,551742.0
2021-02-01 15:30:00,50.7,50.73,50.66,50.73,875805.0,45.729,45.7561,45.693,45.7561,875805.0
2021-02-01 15:40:00,50.73,50.73,50.66,50.67,1266132.0,45.7561,45.7561,45.693,45.702,1266132.0
2021-02-01 15:50:00,50.67,50.74,50.64,50.69,2440207.0,45.702,45.7651,45.6749,45.72,2440207.0
2021-02-02 09:30:00,51.41,51.43,51.26,51.28,1245643.0,46.3694,46.3875,46.2341,46.2522,1245643.0
2021-02-02 09:40:00,51.27,51.29,51.19,51.22,1065065.0,46.2432,46.2612,46.171,46.1981,1065065.0
2021-02-02 09:50:00,51.23,51.23,51.11,51.22,1113679.0,46.2071,46.2071,46.0989,46.1981,1113679.0
2021-02-02 10:00:00,51.22,51.24,51.15,51.19,434917.0,46.1981,46.2161,46.1349,46.171,434917.0
2021-02-02 10:10:00,51.2,51.22,51.15,51.2,181276.0,46.18,46.1981,46.1349,46.18,181276.0
2021-02-02 10:20:00,51.2,51.26,51.19,51.22,190754.0,46.18,46.2341,46.171,46.1981,190754.0
2021-02-02 10:30:00,51.22,51.26,51.19,51.21,139771.0,46.1981,46.2341,46.171,46.189,139771.0
2021-02-02 10:40:00,51.21,51.3,51.18,51.29,250486.0,46.189,46.2702,46.162,46.2612,250486.0
2021-02-02 10:50:00,51.29,51.31,51.26,51.29,184618.0,46.2612,46.2792,46.2341,46.2612,184618.0
2021-02-02 11:00:00,51.28,51.34,51.27,51.34,233144.0,46.2522,46.3063,46.2432,46.3063,233144.0
2021-02-02 11:10:00,51.34,51.41,51.31,51.4,279294.0,46.3063,46.3694,46.2792,46.3604,279294.0
2021-02-02 11:20:00,51.4,51.41,51.34,51.39,359256.0,46.3604,46.3694,46.3063,46.3514,359256.0
2021-02-02 11:30:00,51.39,51.39,51.35,51.36,178095.0,46.3514,46.3514,46.3153,46.3243,178095.0
2021-02-02 11:40:00,51.36,51.37,51.29,51.3,147490.0,46.3243,46.3334,46.2612,46.2702,147490.0
2021-02-02 11:50:00,51.3,51.39,51.3,51.38,115203.0,46.2702,46.3514,46.2702,46.3424,115203.0
2021-02-02 12:00:00,51.39,51.4,51.37,51.4,157769.0,46.3514,46.3604,46.3334,46.3604,157769.0
2021-02-02 12:10:00,51.4,51.41,51.36,51.37,299940.0,46.3604,46.3694,46.3243,46.3334,299940.0
2021-02-02 12:20:00,51.37,51.38,51.35,51.37,165655.0,46.3334,46.3424,46.3153,46.3334,165655.0
2021-02-02 12:30:00,51.37,51.39,51.36,51.37,63979.0,46.3334,46.3514,46.3243,46.3334,63979.0
2021-02-02 12:40:00,51.37,51.4,51.36,51.38,65942.0,46.3334,46.3604,46.3243,46.3424,65942.0
2021-02-02 12:50:00,51.38,51.4,51.34,51.4,154971.0,46.3424,46.3604,46.3063,46.3604,154971.0
2021-02-02 13:00:00,51.4,51.41,51.38,51.39,39364.0,46.3604,46.3694,46.3424,46.3514,39364.0
2021-02-02 13:10:00,51.39,51.42,51.38,51.4,56154.0,46.3514,46.3785,46.3424,46.3604,56154.0
2021-02-02 13:20:00,51.4,51.4,51.37,51.38,49476.0,46.3604,46.3604,46.3334,46.3424,49476.0
2021-02-02 13:30:00,51.39,51.42,51.36,51.42,61246.0,46.3514,46.3785,46.3243,46.3785,61246.0
2021-02-02 13:40:00,51.42,51.44,51.4,51.4,167965.0,46.3785,46.3965,46.3604,46.3604,167965.0
2021-02-02 13:50:00,51.4,51.42,51.38,51.41,137699.0,46.3604,46.3785,46.3424,46.3694,137699.0
2021-02-02 14:00:00,51.41,51.44,51.4,51.4,217466.0,46.3694,46.3965,46.3604,46.3604,217466.0
2021-02-02 14:10:00,51.41,51.43,51.39,51.42,155364.0,46.3694,46.3875,46.3514,46.3785,155364.0
2021-02-02 14:20:00,51.43,51.46,51.42,51.44,72719.0,46.3875,46.4145,46.3785,46.3965,72719.0
2021-02-02 14:30:00,51.44,51.49,51.43,51.48,143644.0,46.3965,46.4416,46.3875,46.4326,143644.0
2021-02-02 14:40:00,51.48,51.49,51.46,51.46,72533.0,46.4326,46.4416,46.4145,46.4145,72533.0
2021-02-02 14:50:00,51.46,51.49,51.46,51.49,124213.0,46.4145,46.4416,46.4145,46.4416,124213.0
2021-02-02 15:00:00,51.49,51.51,51.46,51.49,199156.0,46.4416,46.4596,46.4145,46.4416,199156.0
2021-02-02 15:10:00,51.5,51.5,51.44,51.46,433042.0,46.4506,46.4506,46.3965,46.4145,433042.0
2021-02-02 15:20:00,51.46,51.48,51.45,51.48,114137.0,46.4145,46.4326,46.4055,46.4326,114137.0
2021-02-02 15:30:00,51.48,51.5,51.42,51.45,243831.0,46.4326,46.4506,46.3785,46.4055,243831.0
2021-02-02 15:40:00,51.45,51.47,51.43,51.44,545909.0,46.4055,46.4236,46.3875,46.3965,545909.0
2021-02-02 15:50:00,51.44,51.48,51.4,51.41,1811443.0,46.3965,46.4326,46.3604,46.3694,1811443.0
2021-02-03 09:30:00,51.71,51.78,51.6,51.61,871598.0,46.64,46.7032,46.5408,46.5498,871598.0
2021-02-03 09:40:00,51.61,51.64,51.55,51.62,773471.0,46.5498,46.5769,46.4957,46.5588,773471.0
2021-02-03 09:50:00,51.62,51.68,51.58,51.68,315141.0,46.5588,46.613,46.5228,46.613,315141.0
2021-02-03 10:00:00,51.68,51.75,51.66,51.73,387709.0,46.613,46.6761,46.5949,46.6581,387709.0
2021-02-03 10:10:00,51.73,51.74,51.6,51.6,205758.0,46.6581,46.6671,46.5408,46.5408,205758.0
2021-02-03 10:20:00,51.6,51.6,51.43,51.43,551666.0,46.5408,46.5408,46.3875,46.3875,551666.0
2021-02-03 10:30:00,51.43,51.52,51.41,51.48,284886.0,46.3875,46.4687,46.3694,46.4326,284886.0
2021-02-03 10:40:00,51.48,51.6,51.47,51.57,399863.0,46.4326,46.5408,46.4236,46.5137,399863.0
2021-02-03 10:50:00,51.57,51.64,51.54,51.62,332999.0,46.5137,46.5769,46.4867,46.5588,332999.0
2021-02-03 11:00:00,51.61,51.64,51.6,51.62,70399.0,46.5498,46.5769,46.5408,46.5588,70399.0
2021-02-03 11:10:00,51.62,51.62,51.54,51.57,119208.0,46.5588,46.5588,46.4867,46.5137,119208.0
2021-02-03 11:20:00,51.57,51.63,51.55,51.56,155646.0,46.5137,46.5679,46.4957,46.5047,155646.0
2021-02-03 11:30:00,51.57,51.61,51.55,51.6,78459.0,46.5137,46.5498,46.4957,46.5408,78459.0
2021-02-03 11:40:00,51.6,51.63,51.58,51.62,46743.0,46.5408,46.5679,46.5228,46.5588,46743.0
2021-02-03 11:50:00,51.62,51.67,51.61,51.64,58644.0,46.5588,46.6039,46.5498,46.5769,58644.0
2021-02-03 12:00:00,51.63,51.64,51.59,51.59,43233.0,46.5679,46.5769,46.5318,46.5318,43233.0
2021-02-03 12:10:00,51.59,51.6,51.57,51.58,106357.0,46.5318,46.5408,46.5137,46.5228,106357.0
2021-02-03 12:20:00,51.58,51.58,51.53,51.53,69925.0,46.5228,46.5228,46.4777,46.4777,69925.0
2021-02-03 12:30:00,51.53,51.54,51.5,51.53,125619.0,46.4777,46.4867,46.4506,46.4777,125619.0
2021-02-03 12:40:00,51.54,51.59,51.54,51.57,38520.0,46.4867,46.5318,46.4867,46.5137,38520.0
2021-02-03 12:50:00,51.57,51.58,51.56,51.57,27117.0,46.5137,46.5228,46.5047,46.5137,27117.0
2021-02-03 13:00:00,51.57,51.58,51.51,51.53,173254.0,46.5137,46.5228,46.4596,46.4777,173254.0
2021-02-03 13:10:00,51.53,51.56,51.52,51.56,36360.0,46.4777,46.5047,46.4687,46.5047,36360.0
2021-02-03 13:20:00,51.56,51.56,51.54,51.55,45217.0,46.5047,46.5047,46.4867,46.4957,45217.0
2021-02-03 13:30:00,51.55,51.62,51.54,51.62,33110.0,46.4957,46.5588,46.4867,46.5588,33110.0
2021-02-03 13:40:00,51.62,51.63,51.61,51.62,80915.0,46.5588,46.5679,46.5498,46.5588,80915.0
2021-02-03 13:50:00,51.62,51.63,51.6,51.62,184767.0,46.5588,46.5679,46.5408,46.5588,184767.0
2021-02-03 14:00:00,51.62,51.63,51.6,51.62,120111.0,46.5588,46.5679,46.5408,46.5588,120111.0
2021-02-03 14:10:00,51.61,51.61,51.56,51.59,90498.0,46.5498,46.5498,46.5047,46.5318,90498.0
2021-02-03 14:20:00,51.59,51.63,51.59,51.62,49574.0,46.5318,46.5679,46.5318,46.5588,49574.0
2021-02-03 14:30:00,51.63,51.65,51.62,51.63,194007.0,46.5679,46.5859,46.5588,46.5679,194007.0
2021-02-03 14:40:00,51.64,51.64,51.59,51.6,115140.0,46.5769,46.5769,46.5318,46.5408,115140.0
2021-02-03 14:50:00,51.61,51.65,51.6,51.63,322375.0,46.5498,46.5859,46.5408,46.5679,322375.0
2021-02-03 15:00:00,51.63,51.65,51.59,51.63,439982.0,46.5679,46.5859,46.5318,46.5679,439982.0
2021-02-03 15:10:00,51.64,51.64,51.57,51.57,222474.0,46.5769,46.5769,46.5137,46.5137,222474.0
2021-02-03 15:20:00,51.57,51.62,51.57,51.58,380517.0,46.5137,46.5588,46.5137,46.5228,380517.0
2021-02-03 15:30:00,51.59,51.62,51.57,51.6,286349.0,46.5318,46.5588,46.5137,46.5408,286349.0
2021-02-03 15:40:00,51.6,51.61,51.59,51.6,674438.0,46.5408,46.5498,46.5318,46.5408,674438.0
2021-02-03 15:50:00,51.6,51.6,51.53,51.55,1436442.0,46.5408,46.5408,46.4777,46.4957,1436442.0
2021-02-04 09:30:00,51.24,51.37,51.09,51.13,1048908.0,46.2161,46.3334,46.0808,46.1169,1048908.0
2021-02-04 09:40:00,51.13,51.16,51.04,51.12,861092.0,46.1169,46.1439,46.0357,46.1079,861092.0
2021-02-04 09:50:00,51.11,51.11,51.02,51.08,539221.0,46.0989,46.0989,46.0177,46.0718,539221.0
2021-02-04 10:00:00,51.08,51.11,50.99,51.04,732913.0,46.0718,46.0989,45.9906,46.0357,732913.0
2021-02-04 10:10:00,51.04,51.1,51.02,51.08,591313.0,46.0357,46.0898,46.0177,46.0718,591313.0
2021-02-04 10:20:00,51.08,51.15,51.01,51.03,413159.0,46.0718,46.1349,46.0087,46.0267,413159.0
2021-02-04 10:30:00,51.03,51.06,50.97,51.01,277122.0,46.0267,46.0538,45.9726,46.0087,277122.0
2021-02-04 10:40:00,51.01,51.06,50.99,51.03,374949.0,46.0087,46.0538,45.9906,46.0267,374949.0
2021-02-04 10:50:00,51.03,51.06,51.0,51.01,155186.0,46.0267,46.0538,45.9996,46.0087,155186.0
2021-02-04 11:00:00,51.02,51.14,51.0,51.03,245577.0,46.0177,46.1259,45.9996,46.0267,245577.0
2021-02-04 11:10:00,51.03,51.07,50.99,51.05,261734.0,46.0267,46.0628,45.9906,46.0447,261734.0
2021-02-04 11:20:00,51.06,51.1,51.05,51.06,122873.0,46.0538,46.0898,46.0447,46.0538,122873.0
2021-02-04 11:30:00,51.06,51.09,51.04,51.04,73909.0,46.0538,46.0808,46.0357,46.0357,73909.0
2021-02-04 11:40:00,51.04,51.06,51.03,51.05,39874.0,46.0357,46.0538,46.0267,46.0447,39874.0
2021-02-04 11:50:00,51.05,51.11,51.03,51.1,62551.0,46.0447,46.0989,46.0267,46.0898,62551.0
2021-02-04 12:00:00,51.11,51.12,51.05,51.1,59423.0,46.0989,46.1079,46.0447,46.0898,59423.0
2021-02-04 12:10:00,51.1,51.18,51.08,51.16,106906.0,46.0898,46.162,46.0718,46.1439,106906.0
2021-02-04 12:20:00,51.16,51.18,51.08,51.08,81698.0,46.1439,46.162,46.0718,46.0718,81698.0
2021-02-04 12:30:00,51.08,51.1,51.06,51.07,80460.0,46.0718,46.0898,46.0538,46.0628,80460.0
2021-02-04 12:40:00,51.08,51.1,51.05,51.1,209382.0,46.0718,46.0898,46.0447,46.0898,209382.0
2021-02-04 12:50:00,51.09,51.11,51.06,51.11,191326.0,46.0808,46.0989,46.0538,46.0989,191326.0
2021-02-04 13:00:00,51.11,51.12,51.09,51.1,71937.0,46.0989,46.1079,46.0808,46.0898,71937.0
2021-02-04 13:10:00,51.1,51.14,51.1,51.12,64529.0,46.0898,46.1259,46.0898,46.1079,64529.0
2021-02-04 13:20:00,51.13,51.13,51.11,51.12,42289.0,46.1169,46.1169,46.0989,46.1079,42289.0
2021-02-04 13:30:00,51.13,51.13,51.1,51.12,36650.0,46.1169,46.1169,46.0898,46.1079,36650.0
2021-02-04 13:40:00,51.13,51.13,51.1,51.13,156419.0,46.1169,46.1169,46.0898,46.1169,156419.0
2021-02-04 13:50:00,51.12,51.13,51.09,51.1,91930.0,46.1079,46.1169,46.0808,46.0898,91930.0
2021-02-04 14:00:00,51.1,51.13,51.09,51.1,68686.0,46.0898,46.1169,46.0808,46.0898,68686.0
2021-02-04 14:10:00,51.1,51.14,51.08,51.14,97233.0,46.0898,46.1259,46.0718,46.1259,97233.0
2021-02-04 14:20:00,51.14,51.14,51.06,51.07,237584.0,46.1259,46.1259,46.0538,46.0628,237584.0
2021-02-04 14:30:00,51.06,51.09,51.04,51.06,122885.0,46.0538,46.0808,46.0357,46.0538,122885.0
2021-02-04 14:40:00,51.06,51.12,51.06,51.12,38469.0,46.0538,46.1079,46.0538,46.1079,38469.0
2021-02-04 14:50:00,51.11,51.14,51.09,51.12,90582.0,46.0989,46.1259,46.0808,46.1079,90582.0
2021-02-04 15:00:00,51.11,51.11,51.06,51.1,135358.0,46.0989,46.0989,46.0538,46.0898,135358.0
2021-02-04 15:10:00,51.1,51.1,51.07,51.09,207458.0,46.0898,46.0898,46.0628,46.0808,207458.0
2021-02-04 15:20:00,51.09,51.09,51.05,51.07,335234.0,46.0808,46.0808,46.0447,46.0628,335234.0
2021-02-04 15:30:00,51.08,51.09,51.04,51.07,209307.0,46.0718,46.0808,46.0357,46.0628,209307.0
2021-02-04 15:40:00,51.06,51.1,51.05,51.08,382723.0,46.0538,46.0898,46.0447,46.0718,382723.0
2021-02-04 15:50:00,51.09,51.3,51.08,51.29,2877004.0,46.0808,46.2702,46.0718,46.2612,2877004.0
2021-02-05 09:30:00,51.55,51.55,51.34,51.38,442480.0,46.4957,46.4957,46.3063,46.3424,442480.0
2021-02-05 09:40:00,51.39,51.48,51.37,51.43,364731.0,46.3514,46.4326,46.3334,46.3875,364731.0
2021-02-05 09:50:00,51.43,51.47,51.39,51.45,285088.0,46.3875,46.4236,46.3514,46.4055,285088.0
2021-02-05 10:00:00,51.45,51.47,51.41,51.45,384175.0,46.4055,46.4236,46.3694,46.4055,384175.0
2021-02-05 10:10:00,51.45,51.49,51.4,51.4,281425.0,46.4055,46.4416,46.3604,46.3604,281425.0
2021-02-05 10:20:00,51.41,51.46,51.37,51.46,216460.0,46.3694,46.4145,46.3334,46.4145,216460.0
2021-02-05 10:30:00,51.46,51.52,51.46,51.5,206241.0,46.4145,46.4687,46.4145,46.4506,206241.0
2021-02-05 10:40:00,51.5,51.6,51.49,51.6,124336.0,46.4506,46.5408,46.4416,46.5408,124336.0
2021-02-05 10:50:00,51.59,51.63,51.56,51.6,251172.0,46.5318,46.5679,46.5047,46.5408,251172.0
2021-02-05 11:00:00,51.6,51.6,51.52,51.53,474203.0,46.5408,46.5408,46.4687,46.4777,474203.0
2021-02-05 11:10:00,51.53,51.58,51.52,51.55,168164.0,46.4777,46.5228,46.4687,46.4957,168164.0
2021-02-05 11:20:00,51.55,51.62,51.55,51.56,193166.0,46.4957,46.5588,46.4957,46.5047,193166.0
2021-02-05 11:30:00,51.56,51.61,51.56,51.59,114942.0,46.5047,46.5498,46.5047,46.5318,114942.0
2021-02-05 11:40:00,51.59,51.61,51.58,51.6,252201.0,46.5318,46.5498,46.5228,46.5408,252201.0
2021-02-05 11:50:00,51.61,51.63,51.55,51.57,250300.0,46.5498,46.5679,46.4957,46.5137,250300.0
2021-02-05 12:00:00,51.56,51.61,51.55,51.59,58575.0,46.5047,46.5498,46.4957,46.5318,58575.0
2021-02-05 12:10:00,51.59,51.6,51.58,51.59,51956.0,46.5318,46.5408,46.5228,46.5318,51956.0
2021-02-05 12:20:00,51.6,51.64,51.59,51.64,211828.0,46.5408,46.5769,46.5318,46.5769,211828.0
2021-02-05 12:30:00,51.64,51.68,51.63,51.68,179823.0,46.5769,46.613,46.5679,46.613,179823.0
2021-02-05 12:40:00,51.68,51.69,51.65,51.66,218670.0,46.613,46.622,46.5859,46.5949,218670.0
2021-02-05 12:50:00,51.66,51.69,51.65,51.68,147061.0,46.5949,46.622,46.5859,46.613,147061.0
2021-02-05 13:00:00,51.68,51.69,51.64,51.65,65642.0,46.613,46.622,46.5769,46.5859,65642.0
2021-02-05 13:10:00,51.66,51.69,51.65,51.66,80712.0,46.5949,46.622,46.5859,46.5949,80712.0
2021-02-05 13:20:00,51.65,51.67,51.63,51.66,52972.0,46.5859,46.6039,46.5679,46.5949,52972.0
2021-02-05 13:30:00,51.67,51.68,51.64,51.68,47189.0,46.6039,46.613,46.5769,46.613,47189.0
2021-02-05 13:40:00,51.68,51.7,51.67,51.68,160677.0,46.613,46.631,46.6039,46.613,160677.0
2021-02-05 13:50:00,51.68,51.69,51.64,51.65,216440.0,46.613,46.622,46.5769,46.5859,216440.0
2021-02-05 14:00:00,51.65,51.69,51.63,51.65,74505.0,46.5859,46.622,46.5679,46.5859,74505.0
2021-02-05 14:10:00,51.66,51.69,51.65,51.66,72012.0,46.5949,46.622,46.5859,46.5949,72012.0
2021-02-05 14:20:00,51.66,51.69,51.65,51.68,59816.0,46.5949,46.622,46.5859,46.613,59816.0
2021-02-05 14:30:00,51.69,51.69,51.63,51.66,144771.0,46.622,46.622,46.5679,46.5949,144771.0
2021-02-05 14:40:00,51.66,51.67,51.63,51.64,88934.0,46.5949,46.6039,46.5679,46.5769,88934.0
2021-02-05 14:50:00,51.64,51.65,51.61,51.64,89175.0,46.5769,46.5859,46.5498,46.5769,89175.0
2021-02-05 15:00:00,51.64,51.68,51.63,51.64,90495.0,46.5769,46.613,46.5679,46.5769,90495.0
2021-02-05 15:10:00,51.65,51.67,51.59,51.62,544382.0,46.5859,46.6039,46.5318,46.5588,544382.0
2021-02-05 15:20:00,51.62,51.63,51.59,51.6,860688.0,46.5588,46.5679,46.5318,46.5408,860688.0
2021-02-05 15:30:00,51.6,51.64,51.59,51.63,271692.0,46.5408,46.5769,46.5318,46.5679,271692.0
2021-02-05 15:40:00,51.63,51.66,51.61,51.62,286451.0,46.5679,46.5949,46.5498,46.5588,286451.0
2021-02-05 15:50:00,51.62,51.73,51.59,51.69,1381605.0,46.5588,46.6581,46.5318,46.622,1381605.0
2021-02-08 09:30:00,51.5,51.55,51.44,51.53,474069.0,46.4506,46.4957,46.3965,46.4777,474069.0
2021-02-08 09:40:00,51.53,51.55,51.47,51.52,211221.0,46.4777,46.4957,46.4236,46.4687,211221.0
2021-02-08 09:50:00,51.52,51.58,51.52,51.56,91091.0,46.4687,46.5228,46.4687,46.5047,91091.0
2021-02-08 10:00:00,51.57,51.62,51.56,51.61,213382.0,46.5137,46.5588,46.5047,46.5498,213382.0
2021-02-08 10:10:00,51.61,51.64,51.57,51.59,265379.0,46.5498,46.5769,46.5137,46.5318,265379.0
2021-02-08 10:20:00,51.59,51.6,51.55,51.57,206035.0,46.5318,46.5408,46.4957,46.5137,206035.0
2021-02-08 10:30:00,51.58,51.6,51.55,51.58,156084.0,46.5228,46.5408,46.4957,46.5228,156084.0
2021-02-08 10:40:00,51.58,51.62,51.58,51.59,76691.0,46.5228,46.5588,46.5228,46.5318,76691.0
2021-02-08 10:50:00,51.59,51.61,51.56,51.59,140905.0,46.5318,46.5498,46.5047,46.5318,140905.0
2021-02-08 11:00:00,51.59,51.59,51.56,51.57,62739.0,46.5318,46.5318,46.5047,46.5137,62739.0
2021-02-08 11:10:00,51.56,51.57,51.48,51.51,209894.0,46.5047,46.5137,46.4326,46.4596,209894.0
2021-02-08 11:20:00,51.51,51.52,51.47,51.52,103317.0,46.4596,46.4687,46.4236,46.4687,103317.0
2021-02-08 11:30:00,51.52,51.52,51.36,51.38,241063.0,46.4687,46.4687,46.3243,46.3424,241063.0
2021-02-08 11:40:00,51.37,51.47,51.34,51.44,118295.0,46.3334,46.4236,46.3063,46.3965,118295.0
2021-02-08 11:50:00,51.45,51.46,51.39,51.42,114617.0,46.4055,46.4145,46.3514,46.3785,114617.0
2021-02-08 12:00:00,51.42,51.44,51.42,51.43,38296.0,46.3785,46.3965,46.3785,46.3875,38296.0
2021-02-08 12:10:00,51.43,51.45,51.41,51.44,117160.0,46.3875,46.4055,46.3694,46.3965,117160.0
2021-02-08 12:20:00,51.44,51.46,51.42,51.45,66514.0,46.3965,46.4145,46.3785,46.4055,66514.0
2021-02-08 12:30:00,51.45,51.47,51.44,51.45,54138.0,46.4055,46.4236,46.3965,46.4055,54138.0
2021-02-08 12:40:00,51.46,51.47,51.44,51.45,35550.0,46.4145,46.4236,46.3965,46.4055,35550.0
2021-02-08 12:50:00,51.45,51.46,51.43,51.44,37595.0,46.4055,46.4145,46.3875,46.3965,37595.0
2021-02-08 13:00:00,51.43,51.44,51.41,51.41,65962.0,46.3875,46.3965,46.3694,46.3694,65962.0
2021-02-08 13:10:00,51.42,51.43,51.41,51.41,38410.0,46.3785,46.3875,46.3694,46.3694,38410.0
2021-02-08 13:20:00,51.41,51.43,51.41,51.42,74817.0,46.3694,46.3875,46.3694,46.3785,74817.0
2021-02-08 13:30:00,51.42,51.43,51.41,51.43,22178.0,46.3785,46.3875,46.3694,46.3875,22178.0
2021-02-08 13:40:00,51.43,51.44,51.41,51.43,72052.0,46.3875,46.3965,46.3694,46.3875,72052.0
2021-02-08 13:50:00,51.42,51.45,51.38,51.41,259124.0,46.3785,46.4055,46.3424,46.3694,259124.0
2021-02-08 14:00:00,51.4,51.43,51.39,51.42,113506.0,46.3604,46.3875,46.3514,46.3785,113506.0
2021-02-08 14:10:00,51.41,51.47,51.41,51.45,187388.0,46.3694,46.4236,46.3694,46.4055,187388.0
2021-02-08 14:20:00,51.45,51.5,51.45,51.5,249699.0,46.4055,46.4506,46.4055,46.4506,249699.0
2021-02-08 14:30:00,51.5,51.53,51.48,51.52,227786.0,46.4506,46.4777,46.4326,46.4687,227786.0
2021-02-08 14:40:00,51.52,51.52,51.48,51.49,134468.0,46.4687,46.4687,46.4326,46.4416,134468.0
2021-02-08 14:50:00,51.49,51.52,51.49,51.52,47056.0,46.4416,46.4687,46.4416,46.4687,47056.0
2021-02-08 15:00:00,51.52,51.53,51.49,51.51,57417.0,46.4687,46.4777,46.4416,46.4596,57417.0
2021-02-08 15:10:00,51.51,51.53,51.5,51.51,307106.0,46.4596,46.4777,46.4506,46.4596,307106.0
2021-02-08 15:20:00,51.52,51.53,51.49,51.5,135117.0,46.4687,46.4777,46.4416,46.4506,135117.0
2021-02-08 15:30:00,51.5,51.51,51.48,51.5,190755.0,46.4506,46.4596,46.4326,46.4506,190755.0
2021-02-08 15:40:00,51.5,51.5,51.46,51.48,323688.0,46.4506,46.4506,46.4145,46.4326,323688.0
2021-02-08 15:50:00,51.48,51.54,51.47,51.52,802396.0,46.4326,46.4867,46.4236,46.4687,802396.0
2021-02-09 09:30:00,51.75,52.03,51.73,51.95,981067.0,46.6761,46.9286,46.6581,46.8565,981067.0
2021-02-09 09:40:00,51.96,52.05,51.9,51.96,492331.0,46.8655,46.9467,46.8114,46.8655,492331.0
2021-02-09 09:50:00,51.97,52.02,51.91,52.01,346135.0,46.8745,46.9196,46.8204,46.9106,346135.0
2021-02-09 10:00:00,52.01,52.09,51.97,52.08,363429.0,46.9106,46.9828,46.8745,46.9737,363429.0
2021-02-09 10:10:00,52.09,52.11,52.06,52.1,250806.0,46.9828,47.0008,46.9557,46.9918,250806.0
2021-02-09 10:20:00,52.09,52.13,52.08,52.11,302968.0,46.9828,47.0188,46.9737,47.0008,302968.0
2021-02-09 10:30:00,52.11,52.15,52.1,52.1,251676.0,47.0008,47.0369,46.9918,46.9918,251676.0
2021-02-09 10:40:00,52.11,52.21,52.1,52.21,240666.0,47.0008,47.091,46.9918,47.091,240666.0
2021-02-09 10:50:00,52.21,52.24,52.17,52.18,175174.0,47.091,47.1181,47.0549,47.0639,175174.0
2021-02-09 11:00:00,52.19,52.19,52.12,52.13,123021.0,47.073,47.073,47.0098,47.0188,123021.0
2021-02-09 11:10:00,52.14,52.14,52.02,52.05,145890.0,47.0279,47.0279,46.9196,46.9467,145890.0
2021-02-09 11:20:00,52.05,52.13,52.05,52.08,225965.0,46.9467,47.0188,46.9467,46.9737,225965.0
2021-02-09 11:30:00,52.09,52.22,52.09,52.19,201322.0,46.9828,47.1,46.9828,47.073,201322.0
2021-02-09 11:40:00,52.19,52.2,52.15,52.17,286649.0,47.073,47.082,47.0369,47.0549,286649.0
2021-02-09 11:50:00,52.17,52.18,52.13,52.14,168929.0,47.0549,47.0639,47.0188,47.0279,168929.0
2021-02-09 12:00:00,52.14,52.18,52.13,52.17,195146.0,47.0279,47.0639,47.0188,47.0549,195146.0
2021-02-09 12:10:00,52.17,52.21,52.16,52.18,197128.0,47.0549,47.091,47.0459,47.0639,197128.0
2021-02-09 12:20:00,52.18,52.23,52.17,52.18,97187.0,47.0639,47.109,47.0549,47.0639,97187.0
2021-02-09 12:30:00,52.18,52.2,52.17,52.2,197137.0,47.0639,47.082,47.0549,47.082,197137.0
2021-02-09 12:40:00,52.19,52.2,52.15,52.18,110145.0,47.073,47.082,47.0369,47.0639,110145.0
2021-02-09 12:50:00,52.18,52.19,52.16,52.19,86345.0,47.0639,47.073,47.0459,47.073,86345.0
2021-02-09 13:00:00,52.19,52.2,52.13,52.15,106887.0,47.073,47.082,47.0188,47.0369,106887.0
2021-02-09 13:10:00,52.15,52.2,52.14,52.2,82394.0,47.0369,47.082,47.0279,47.082,82394.0
2021-02-09 13:20:00,52.2,52.22,52.18,52.21,161824.0,47.082,47.1,47.0639,47.091,161824.0
2021-02-09 13:30:00,52.21,52.22,52.19,52.2,276495.0,47.091,47.1,47.073,47.082,276495.0
2021-02-09 13:40:00,52.2,52.2,52.14,52.15,249271.0,47.082,47.082,47.0279,47.0369,249271.0
2021-02-09 13:50:00,52.15,52.19,52.13,52.16,209220.0,47.0369,47.073,47.0188,47.0459,209220.0
2021-02-09 14:00:00,52.16,52.19,52.14,52.18,198285.0,47.0459,47.073,47.0279,47.0639,198285.0
2021-02-09 14:10:00,52.19,52.21,52.16,52.19,93617.0,47.073,47.091,47.0459,47.073,93617.0
2021-02-09 14:20:00,52.19,52.23,52.18,52.22,112974.0,47.073,47.109,47.0639,47.1,112974.0
2021-02-09 14:30:00,52.22,52.24,52.21,52.23,131011.0,47.1,47.1181,47.091,47.109,131011.0
2021-02-09 14:40:00,52.23,52.25,52.22,52.25,117685.0,47.109,47.1271,47.1,47.1271,117685.0
2021-02-09 14:50:00,52.25,52.27,52.24,52.25,115450.0,47.1271,47.1451,47.1181,47.1271,115450.0
2021-02-09 15:00:00,52.24,52.25,52.22,52.24,110474.0,47.1181,47.1271,47.1,47.1181,110474.0
2021-02-09 15:10:00,52.24,52.29,52.24,52.28,201623.0,47.1181,47.1632,47.1181,47.1541,201623.0
2021-02-09 15:20:00,52.28,52.29,52.22,52.25,118115.0,47.1541,47.1632,47.1,47.1271,118115.0
2021-02-09 15:30:00,52.26,52.29,52.25,52.28,210710.0,47.1361,47.1632,47.1271,47.1541,210710.0
2021-02-09 15:40:00,52.28,52.3,52.24,52.25,208524.0,47.1541,47.1722,47.1181,47.1271,208524.0
2021-02-09 15:50:00,52.24,52.24,52.15,52.21,1800941.0,47.1181,47.1181,47.0369,47.091,1800941.0
2021-02-10 09:30:00,53.08,53.18,52.97,53.05,1036454.0,47.8757,47.9659,47.7765,47.8486,1036454.0
2021-02-10 09:40:00,53.05,53.11,53.01,53.11,319785.0,47.8486,47.9028,47.8126,47.9028,319785.0
2021-02-10 09:50:00,53.11,53.15,53.07,53.11,463311.0,47.9028,47.9388,47.8667,47.9028,463311.0
2021-02-10 10:00:00,53.11,53.15,53.1,53.1,411682.0,47.9028,47.9388,47.8937,47.8937,411682.0
2021-02-10 10:10:00,53.1,53.12,52.89,52.9,799814.0,47.8937,47.9118,47.7043,47.7133,799814.0
2021-02-10 10:20:00,52.89,52.89,52.63,52.73,625621.0,47.7043,47.7043,47.4698,47.56,625621.0
2021-02-10 10:30:00,52.72,52.77,52.63,52.7,388745.0,47.551,47.5961,47.4698,47.533,388745.0
2021-02-10 10:40:00,52.69,52.7,52.37,52.48,964958.0,47.5239,47.533,47.2353,47.3345,964958.0
2021-02-10 10:50:00,52.48,52.65,52.46,52.64,351563.0,47.3345,47.4879,47.3165,47.4788,351563.0
2021-02-10 11:00:00,52.64,52.65,52.54,52.6,380178.0,47.4788,47.4879,47.3886,47.4428,380178.0
2021-02-10 11:10:00,52.6,52.71,52.59,52.65,505524.0,47.4428,47.542,47.4337,47.4879,505524.0
2021-02-10 11:20:00,52.65,52.74,52.58,52.62,157462.0,47.4879,47.569,47.4247,47.4608,157462.0
2021-02-10 11:30:00,52.62,52.68,52.56,52.63,142191.0,47.4608,47.5149,47.4067,47.4698,142191.0
2021-02-10 11:40:00,52.63,52.68,52.63,52.68,106193.0,47.4698,47.5149,47.4698,47.5149,106193.0
2021-02-10 11:50:00,52.68,52.74,52.66,52.68,109605.0,47.5149,47.569,47.4969,47.5149,109605.0
2021-02-10 12:00:00,52.68,52.68,52.58,52.6,135549.0,47.5149,47.5149,47.4247,47.4428,135549.0
2021-02-10 12:10:00,52.6,52.66,52.59,52.62,111048.0,47.4428,47.4969,47.4337,47.4608,111048.0
2021-02-10 12:20:00,52.62,52.64,52.55,52.62,132184.0,47.4608,47.4788,47.3977,47.4608,132184.0
2021-02-10 12:30:00,52.61,52.64,52.6,52.61,42391.0,47.4518,47.4788,47.4428,47.4518,42391.0
2021-02-10 12:40:00,52.61,52.64,52.6,52.64,33501.0,47.4518,47.4788,47.4428,47.4788,33501.0
2021-02-10 12:50:00,52.63,52.68,52.63,52.66,247096.0,47.4698,47.5149,47.4698,47.4969,247096.0
2021-02-10 13:00:00,52.66,52.67,52.64,52.64,44730.0,47.4969,47.5059,47.4788,47.4788,44730.0
2021-02-10 13:10:00,52.63,52.66,52.62,52.65,342015.0,47.4698,47.4969,47.4608,47.4879,342015.0
2021-02-10 13:20:00,52.65,52.68,52.65,52.67,49801.0,47.4879,47.5149,47.4879,47.5059,49801.0
2021-02-10 13:30:00,52.68,52.72,52.67,52.7,48970.0,47.5149,47.551,47.5059,47.533,48970.0
2021-02-10 13:40:00,52.7,52.72,52.66,52.66,42936.0,47.533,47.551,47.4969,47.4969,42936.0
2021-02-10 13:50:00,52.66,52.71,52.66,52.7,84156.0,47.4969,47.542,47.4969,47.533,84156.0
2021-02-10 14:00:00,52.7,52.72,52.66,52.68,119080.0,47.533,47.551,47.4969,47.5149,119080.0
2021-02-10 14:10:00,52.68,52.69,52.66,52.68,35902.0,47.5149,47.5239,47.4969,47.5149,35902.0
2021-02-10 14:20:00,52.68,52.74,52.66,52.74,137661.0,47.5149,47.569,47.4969,47.569,137661.0
2021-02-10 14:30:00,52.75,52.79,52.73,52.78,278228.0,47.5781,47.6141,47.56,47.6051,278228.0
2021-02-10 14:40:00,52.78,52.8,52.76,52.78,104419.0,47.6051,47.6232,47.5871,47.6051,104419.0
2021-02-10 14:50:00,52.78,52.79,52.76,52.79,83873.0,47.6051,47.6141,47.5871,47.6141,83873.0
2021-02-10 15:00:00,52.79,52.82,52.78,52.79,184714.0,47.6141,47.6412,47.6051,47.6141,184714.0
2021-02-10 15:10:00,52.79,52.83,52.77,52.79,367701.0,47.6141,47.6502,47.5961,47.6141,367701.0
2021-02-10 15:20:00,52.79,52.8,52.74,52.77,87604.0,47.6141,47.6232,47.569,47.5961,87604.0
2021-02-10 15:30:00,52.77,52.79,52.69,52.7,342653.0,47.5961,47.6141,47.5239,47.533,342653.0
2021-02-10 15:40:00,52.7,52.71,52.63,52.66,852317.0,47.533,47.542,47.4698,47.4969,852317.0
2021-02-10 15:50:00,52.66,52.75,52.64,52.73,1141941.0,47.4969,47.5781,47.4788,47.56,1141941.0
2021-02-11 09:30:00,53.36,53.59,53.35,53.57,1948884.0,48.1282,48.3357,48.1192,48.3177,1948884.0
2021-02-11 09:40:00,53.58,53.67,53.53,53.6,694694.0,48.3267,48.4079,48.2816,48.3447,694694.0
2021-02-11 09:50:00,53.6,53.6,53.35,53.49,1649020.0,48.3447,48.3447,48.1192,48.2455,1649020.0
2021-02-11 10:00:00,53.49,53.62,53.46,53.52,533042.0,48.2455,48.3628,48.2184,48.2726,533042.0
2021-02-11 10:10:00,53.51,53.58,53.43,53.53,481111.0,48.2635,48.3267,48.1914,48.2816,481111.0
2021-02-11 10:20:00,53.53,53.62,53.48,53.6,501806.0,48.2816,48.3628,48.2365,48.3447,501806.0
2021-02-11 10:30:00,53.6,53.65,53.55,53.62,304462.0,48.3447,48.3898,48.2996,48.3628,304462.0
2021-02-11 10:40:00,53.62,53.72,53.61,53.69,640442.0,48.3628,48.4529,48.3537,48.4259,640442.0
2021-02-11 10:50:00,53.69,53.8,53.65,53.73,641524.0,48.4259,48.5251,48.3898,48.462,641524.0
2021-02-11 11:00:00,53.73,53.79,53.67,53.71,521877.0,48.462,48.5161,48.4079,48.4439,521877.0
2021-02-11 11:10:00,53.71,53.73,53.64,53.7,328237.0,48.4439,48.462,48.3808,48.4349,328237.0
2021-02-11 11:20:00,53.7,53.76,53.67,53.71,276734.0,48.4349,48.489,48.4079,48.4439,276734.0
2021-02-11 11:30:00,53.71,53.81,53.71,53.77,567943.0,48.4439,48.5341,48.4439,48.498,567943.0
2021-02-11 11:40:00,53.78,53.78,53.7,53.74,594324.0,48.5071,48.5071,48.4349,48.471,594324.0
2021-02-11 11:50:00,53.74,53.76,53.68,53.76,508913.0,48.471,48.489,48.4169,48.489,508913.0
2021-02-11 12:00:00,53.76,53.78,53.7,53.71,421738.0,48.489,48.5071,48.4349,48.4439,421738.0
2021-02-11 12:10:00,53.71,53.75,53.54,53.54,441265.0,48.4439,48.48,48.2906,48.2906,441265.0
2021-02-11 12:20:00,53.54,53.58,53.41,53.46,535675.0,48.2906,48.3267,48.1733,48.2184,535675.0
2021-02-11 12:30:00,53.46,53.51,53.42,53.49,522124.0,48.2184,48.2635,48.1824,48.2455,522124.0
2021-02-11 12:40:00,53.5,53.54,53.4,53.54,314247.0,48.2545,48.2906,48.1643,48.2906,314247.0
2021-02-11 12:50:00,53.55,53.57,53.47,53.56,308723.0,48.2996,48.3177,48.2275,48.3086,308723.0
2021-02-11 13:00:00,53.56,53.57,53.52,53.54,142280.0,48.3086,48.3177,48.2726,48.2906,142280.0
2021-02-11 13:10:00,53.53,53.63,53.5,53.62,289904.0,48.2816,48.3718,48.2545,48.3628,289904.0
2021-02-11 13:20:00,53.62,53.68,53.6,53.61,238085.0,48.3628,48.4169,48.3447,48.3537,238085.0
2021-02-11 13:30:00,53.61,53.67,53.57,53.62,142345.0,48.3537,48.4079,48.3177,48.3628,142345.0
2021-02-11 13:40:00,53.63,53.64,53.56,53.63,147589.0,48.3718,48.3808,48.3086,48.3718,147589.0
2021-02-11 13:50:00,53.63,53.63,53.58,53.58,97724.0,48.3718,48.3718,48.3267,48.3267,97724.0
2021-02-11 14:00:00,53.58,53.58,53.47,53.52,261158.0,48.3267,48.3267,48.2275,48.2726,261158.0
2021-02-11 14:10:00,53.51,53.56,53.48,53.55,136408.0,48.2635,48.3086,48.2365,48.2996,136408.0
2021-02-11 14:20:00,53.55,53.56,53.48,53.52,215141.0,48.2996,48.3086,48.2365,48.2726,215141.0
2021-02-11 14:30:00,53.52,53.55,53.45,53.5,672989.0,48.2726,48.2996,48.2094,48.2545,672989.0
2021-02-11 14:40:00,53.5,53.54,53.48,53.53,282997.0,48.2545,48.2906,48.2365,48.2816,282997.0
2021-02-11 14:50:00,53.53,53.65,53.52,53.58,707156.0,48.2816,48.3898,48.2726,48.3267,707156.0
2021-02-11 15:00:00,53.58,53.62,53.55,53.62,299648.0,48.3267,48.3628,48.2996,48.3628,299648.0
2021-02-11 15:10:00,53.61,53.62,53.55,53.56,167911.0,48.3537,48.3628,48.2996,48.3086,167911.0
2021-02-11 15:20:00,53.57,53.61,53.56,53.59,210635.0,48.3177,48.3537,48.3086,48.3357,210635.0
2021-02-11 15:30:00,53.59,53.61,53.55,53.56,249611.0,48.3357,48.3537,48.2996,48.3086,249611.0
2021-02-11 15:40:00,53.55,53.61,53.54,53.6,412353.0,48.2996,48.3537,48.2906,48.3447,412353.0
2021-02-11 15:50:00,53.6,53.64,53.52,53.63,1288684.0,48.3447,48.3808,48.2726,48.3718,1288684.0
2021-02-12 09:30:00,53.4,53.53,53.22,53.46,895379.0,48.1643,48.2816,48.002,48.2184,895379.0
2021-02-12 09:40:00,53.46,53.59,53.41,53.58,487444.0,48.2184,48.3357,48.1733,48.3267,487444.0
2021-02-12 09:50:00,53.57,53.64,53.5,53.57,365566.0,48.3177,48.3808,48.2545,48.3177,365566.0
2021-02-12 10:00:00,53.59,53.61,53.54,53.57,242923.0,48.3357,48.3537,48.2906,48.3177,242923.0
2021-02-12 10:10:00,53.58,53.6,53.51,53.52,229478.0,48.3267,48.3447,48.2635,48.2726,229478.0
2021-02-12 10:20:00,53.53,53.59,53.5,53.54,288370.0,48.2816,48.3357,48.2545,48.2906,288370.0
2021-02-12 10:30:00,53.54,53.6,53.46,53.57,327383.0,48.2906,48.3447,48.2184,48.3177,327383.0
2021-02-12 10:40:00,53.57,53.6,53.55,53.6,202324.0,48.3177,48.3447,48.2996,48.3447,202324.0
2021-02-12 10:50:00,53.6,53.62,53.56,53.61,107759.0,48.3447,48.3628,48.3086,48.3537,107759.0
2021-02-12 11:00:00,53.61,53.63,53.57,53.63,140644.0,48.3537,48.3718,48.3177,48.3718,140644.0
2021-02-12 11:10:00,53.62,53.7,53.61,53.7,116876.0,48.3628,48.4349,48.3537,48.4349,116876.0
2021-02-12 11:20:00,53.7,53.76,53.68,53.69,182862.0,48.4349,48.489,48.4169,48.4259,182862.0
2021-02-12 11:30:00,53.69,53.75,53.68,53.71,233439.0,48.4259,48.48,48.4169,48.4439,233439.0
2021-02-12 11:40:00,53.71,53.73,53.68,53.7,172638.0,48.4439,48.462,48.4169,48.4349,172638.0
2021-02-12 11:50:00,53.69,53.73,53.68,53.72,96285.0,48.4259,48.462,48.4169,48.4529,96285.0
2021-02-12 12:00:00,53.71,53.75,53.67,53.69,78012.0,48.4439,48.48,48.4079,48.4259,78012.0
2021-02-12 12:10:00,53.69,53.69,53.63,53.66,256120.0,48.4259,48.4259,48.3718,48.3988,256120.0
2021-02-12 12:20:00,53.67,53.7,53.65,53.69,73327.0,48.4079,48.4349,48.3898,48.4259,73327.0
2021-02-12 12:30:00,53.69,53.7,53.64,53.67,70443.0,48.4259,48.4349,48.3808,48.4079,70443.0
2021-02-12 12:40:00,53.67,53.68,53.64,53.66,85390.0,48.4079,48.4169,48.3808,48.3988,85390.0
2021-02-12 12:50:00,53.66,53.69,53.64,53.69,40103.0,48.3988,48.4259,48.3808,48.4259,40103.0
2021-02-12 13:00:00,53.69,53.69,53.6,53.61,124161.0,48.4259,48.4259,48.3447,48.3537,124161.0
2021-02-12 13:10:00,53.61,53.63,53.53,53.55,148936.0,48.3537,48.3718,48.2816,48.2996,148936.0
2021-02-12 13:20:00,53.55,53.65,53.55,53.65,208623.0,48.2996,48.3898,48.2996,48.3898,208623.0
2021-02-12 13:30:00,53.65,53.68,53.63,53.67,115424.0,48.3898,48.4169,48.3718,48.4079,115424.0
2021-02-12 13:40:00,53.67,53.68,53.65,53.66,80995.0,48.4079,48.4169,48.3898,48.3988,80995.0
2021-02-12 13:50:00,53.66,53.67,53.62,53.64,132638.0,48.3988,48.4079,48.3628,48.3808,132638.0
2021-02-12 14:00:00,53.64,53.64,53.51,53.54,273957.0,48.3808,48.3808,48.2635,48.2906,273957.0
2021-02-12 14:10:00,53.55,53.56,53.51,53.56,35987.0,48.2996,48.3086,48.2635,48.3086,35987.0
2021-02-12 14:20:00,53.55,53.58,53.53,53.58,96048.0,48.2996,48.3267,48.2816,48.3267,96048.0
2021-02-12 14:30:00,53.58,53.58,53.51,53.53,49867.0,48.3267,48.3267,48.2635,48.2816,49867.0
2021-02-12 14:40:00,53.54,53.59,53.52,53.59,76994.0,48.2906,48.3357,48.2726,48.3357,76994.0
2021-02-12 14:50:00,53.59,53.59,53.54,53.55,42226.0,48.3357,48.3357,48.2906,48.2996,42226.0
2021-02-12 15:00:00,53.54,53.55,53.5,53.54,62610.0,48.2906,48.2996,48.2545,48.2906,62610.0
2021-02-12 15:10:00,53.53,53.54,53.51,53.53,97199.0,48.2816,48.2906,48.2635,48.2816,97199.0
2021-02-12 15:20:00,53.53,53.54,53.51,53.54,84372.0,48.2816,48.2906,48.2635,48.2906,84372.0
2021-02-12 15:30:00,53.54,53.56,53.51,53.54,253863.0,48.2906,48.3086,48.2635,48.2906,253863.0
2021-02-12 15:40:00,53.54,53.59,53.53,53.59,252409.0,48.2906,48.3357,48.2816,48.3357,252409.0
2021-02-12 15:50:00,53.59,53.61,53.51,53.59,1705253.0,48.3357,48.3537,48.2635,48.3357,1705253.0
2021-02-16 09:30:00,53.88,53.89,53.78,53.83,1217719.0,48.5973,48.6063,48.5071,48.5522,1217719.0
2021-02-16 09:40:00,53.84,53.95,53.79,53.93,333093.0,48.5612,48.6604,48.5161,48.6424,333093.0
2021-02-16 09:50:00,53.94,53.97,53.86,53.87,243883.0,48.6514,48.6784,48.5792,48.5882,243883.0
2021-02-16 10:00:00,53.88,53.89,53.84,53.85,268954.0,48.5973,48.6063,48.5612,48.5702,268954.0
2021-02-16 10:10:00,53.85,53.88,53.8,53.83,307328.0,48.5702,48.5973,48.5251,48.5522,307328.0
2021-02-16 10:20:00,53.83,53.91,53.82,53.9,125382.0,48.5522,48.6243,48.5431,48.6153,125382.0
2021-02-16 10:30:00,53.91,53.91,53.87,53.88,390832.0,48.6243,48.6243,48.5882,48.5973,390832.0
2021-02-16 10:40:00,53.88,53.89,53.81,53.83,490938.0,48.5973,48.6063,48.5341,48.5522,490938.0
2021-02-16 10:50:00,53.84,53.88,53.81,53.85,183683.0,48.5612,48.5973,48.5341,48.5702,183683.0
2021-02-16 11:00:00,53.85,53.86,53.79,53.8,139617.0,48.5702,48.5792,48.5161,48.5251,139617.0
2021-02-16 11:10:00,53.8,53.81,53.76,53.8,299513.0,48.5251,48.5341,48.489,48.5251,299513.0
2021-02-16 11:20:00,53.79,53.8,53.7,53.72,242707.0,48.5161,48.5251,48.4349,48.4529,242707.0
2021-02-16 11:30:00,53.72,53.79,53.67,53.78,292407.0,48.4529,48.5161,48.4079,48.5071,292407.0
2021-02-16 11:40:00,53.77,53.77,53.66,53.66,173026.0,48.498,48.498,48.3988,48.3988,173026.0
2021-02-16 11:50:00,53.66,53.7,53.62,53.65,227097.0,48.3988,48.4349,48.3628,48.3898,227097.0
2021-02-16 12:00:00,53.63,53.71,53.58,53.58,109673.0,48.3718,48.4439,48.3267,48.3267,109673.0
2021-02-16 12:10:00,53.59,53.63,53.56,53.6,120420.0,48.3357,48.3718,48.3086,48.3447,120420.0
2021-02-16 12:20:00,53.61,53.63,53.6,53.62,95684.0,48.3537,48.3718,48.3447,48.3628,95684.0
2021-02-16 12:30:00,53.62,53.63,53.59,53.61,41631.0,48.3628,48.3718,48.3357,48.3537,41631.0
2021-02-16 12:40:00,53.61,53.63,53.58,53.61,44079.0,48.3537,48.3718,48.3267,48.3537,44079.0
2021-02-16 12:50:00,53.61,53.7,53.6,53.7,81109.0,48.3537,48.4349,48.3447,48.4349,81109.0
2021-02-16 13:00:00,53.7,53.71,53.67,53.7,168786.0,48.4349,48.4439,48.4079,48.4349,168786.0
2021-02-16 13:10:00,53.7,53.7,53.65,53.66,83736.0,48.4349,48.4349,48.3898,48.3988,83736.0
2021-02-16 13:20:00,53.65,53.69,53.64,53.68,67947.0,48.3898,48.4259,48.3808,48.4169,67947.0
2021-02-16 13:30:00,53.68,53.69,53.65,53.66,48500.0,48.4169,48.4259,48.3898,48.3988,48500.0
2021-02-16 13:40:00,53.66,53.67,53.62,53.64,65046.0,48.3988,48.4079,48.3628,48.3808,65046.0
2021-02-16 13:50:00,53.63,53.63,53.6,53.6,40255.0,48.3718,48.3718,48.3447,48.3447,40255.0
2021-02-16 14:00:00,53.6,53.62,53.59,53.62,63396.0,48.3447,48.3628,48.3357,48.3628,63396.0
2021-02-16 14:10:00,53.62,53.64,53.6,53.62,136939.0,48.3628,48.3808,48.3447,48.3628,136939.0
2021-02-16 14:20:00,53.62,53.65,53.6,53.65,91392.0,48.3628,48.3898,48.3447,48.3898,91392.0
2021-02-16 14:30:00,53.65,53.68,53.64,53.66,117029.0,48.3898,48.4169,48.3808,48.3988,117029.0
2021-02-16 14:40:00,53.66,53.68,53.65,53.67,139038.0,48.3988,48.4169,48.3898,48.4079,139038.0
2021-02-16 14:50:00,53.67,53.69,53.64,53.68,137666.0,48.4079,48.4259,48.3808,48.4169,137666.0
2021-02-16 15:00:00,53.67,53.68,53.62,53.66,101567.0,48.4079,48.4169,48.3628,48.3988,101567.0
2021-02-16 15:10:00,53.66,53.68,53.63,53.64,96552.0,48.3988,48.4169,48.3718,48.3808,96552.0
2021-02-16 15:20:00,53.64,53.67,53.63,53.64,99760.0,48.3808,48.4079,48.3718,48.3808,99760.0
2021-02-16 15:30:00,53.64,53.65,53.61,53.61,190065.0,48.3808,48.3898,48.3537,48.3537,190065.0
2021-02-16 15:40:00,53.62,53.65,53.61,53.63,196004.0,48.3628,48.3898,48.3537,48.3718,196004.0
2021-02-16 15:50:00,53.64,53.64,53.58,53.61,1017198.0,48.3808,48.3808,48.3267,48.3537,1017198.0
2021-02-17 09:30:00,54.32,54.33,54.18,54.24,748662.0,48.9941,49.0031,48.8678,48.922,748662.0
2021-02-17 09:40:00,54.25,54.38,54.24,54.37,382130.0,48.931,49.0482,48.922,49.0392,382130.0
2021-02-17 09:50:00,54.37,54.46,54.37,54.43,477846.0,49.0392,49.1204,49.0392,49.0933,477846.0
2021-02-17 10:00:00,54.43,54.47,54.35,54.39,606558.0,49.0933,49.1294,49.0212,49.0573,606558.0
2021-02-17 10:10:00,54.39,54.43,54.3,54.36,456339.0,49.0573,49.0933,48.9761,49.0302,456339.0
2021-02-17 10:20:00,54.36,54.37,54.28,54.34,215805.0,49.0302,49.0392,48.958,49.0122,215805.0
2021-02-17 10:30:00,54.34,54.34,54.26,54.32,293513.0,49.0122,49.0122,48.94,48.9941,293513.0
2021-02-17 10:40:00,54.32,54.36,54.29,54.35,213888.0,48.9941,49.0302,48.9671,49.0212,213888.0
2021-02-17 10:50:00,54.36,54.38,54.31,54.31,322530.0,49.0302,49.0482,48.9851,48.9851,322530.0
2021-02-17 11:00:00,54.31,54.33,54.24,54.27,191585.0,48.9851,49.0031,48.922,48.949,191585.0
2021-02-17 11:10:00,54.27,54.27,54.13,54.13,258295.0,48.949,48.949,48.8228,48.8228,258295.0
2021-02-17 11:20:00,54.14,54.2,54.12,54.17,553578.0,48.8318,48.8859,48.8137,48.8588,553578.0
2021-02-17 11:30:00,54.17,54.18,54.07,54.08,449197.0,48.8588,48.8678,48.7686,48.7777,449197.0
2021-02-17 11:40:00,54.08,54.15,54.07,54.14,395214.0,48.7777,48.8408,48.7686,48.8318,395214.0
2021-02-17 11:50:00,54.14,54.16,54.12,54.14,130093.0,48.8318,48.8498,48.8137,48.8318,130093.0
2021-02-17 12:00:00,54.15,54.21,54.15,54.2,168641.0,48.8408,48.8949,48.8408,48.8859,168641.0
2021-02-17 12:10:00,54.2,54.2,54.16,54.18,211113.0,48.8859,48.8859,48.8498,48.8678,211113.0
2021-02-17 12:20:00,54.17,54.2,54.16,54.2,177575.0,48.8588,48.8859,48.8498,48.8859,177575.0
2021-02-17 12:30:00,54.2,54.24,54.2,54.23,116803.0,48.8859,48.922,48.8859,48.9129,116803.0
2021-02-17 12:40:00,54.23,54.33,54.22,54.33,115640.0,48.9129,49.0031,48.9039,49.0031,115640.0
2021-02-17 12:50:00,54.34,54.34,54.29,54.32,132804.0,49.0122,49.0122,48.9671,48.9941,132804.0
2021-02-17 13:00:00,54.32,54.34,54.28,54.33,160306.0,48.9941,49.0122,48.958,49.0031,160306.0
2021-02-17 13:10:00,54.33,54.35,54.32,54.34,64188.0,49.0031,49.0212,48.9941,49.0122,64188.0
2021-02-17 13:20:00,54.34,54.36,54.33,54.35,136177.0,49.0122,49.0302,49.0031,49.0212,136177.0
2021-02-17 13:30:00,54.35,54.36,54.33,54.35,85748.0,49.0212,49.0302,49.0031,49.0212,85748.0
2021-02-17 13:40:00,54.35,54.37,54.35,54.35,119706.0,49.0212,49.0392,49.0212,49.0212,119706.0
2021-02-17 13:50:00,54.35,54.4,54.34,54.36,142585.0,49.0212,49.0663,49.0122,49.0302,142585.0
2021-02-17 14:00:00,54.36,54.44,54.35,54.43,128581.0,49.0302,49.1024,49.0212,49.0933,128581.0
2021-02-17 14:10:00,54.44,54.44,54.4,54.43,74996.0,49.1024,49.1024,49.0663,49.0933,74996.0
2021-02-17 14:20:00,54.43,54.43,54.34,54.36,181344.0,49.0933,49.0933,49.0122,49.0302,181344.0
2021-02-17 14:30:00,54.36,54.41,54.36,54.41,106101.0,49.0302,49.0753,49.0302,49.0753,106101.0
2021-02-17 14:40:00,54.4,54.42,54.38,54.41,108605.0,49.0663,49.0843,49.0482,49.0753,108605.0
2021-02-17 14:50:00,54.41,54.43,54.4,54.41,108535.0,49.0753,49.0933,49.0663,49.0753,108535.0
2021-02-17 15:00:00,54.41,54.44,54.4,54.44,127199.0,49.0753,49.1024,49.0663,49.1024,127199.0
2021-02-17 15:10:00,54.43,54.44,54.39,54.41,149761.0,49.0933,49.1024,49.0573,49.0753,149761.0
2021-02-17 15:20:00,54.41,54.46,54.4,54.44,211248.0,49.0753,49.1204,49.0663,49.1024,211248.0
2021-02-17 15:30:00,54.44,54.49,54.42,54.48,365193.0,49.1024,49.1475,49.0843,49.1384,365193.0
2021-02-17 15:40:00,54.48,54.52,54.46,54.51,412300.0,49.1384,49.1745,49.1204,49.1655,412300.0
2021-02-17 15:50:00,54.52,54.53,54.44,54.44,1998184.0,49.1745,49.1835,49.1024,49.1024,1998184.0
2021-02-18 09:30:00,53.06,53.11,52.88,53.01,1441241.0,47.8577,47.9028,47.6953,47.8126,1441241.0
2021-02-18 09:40:00,53.02,53.03,52.95,53.0,1073043.0,47.8216,47.8306,47.7584,47.8035,1073043.0
2021-02-18 09:50:00,52.99,52.99,52.91,52.96,466663.0,47.7945,47.7945,47.7224,47.7675,466663.0
2021-02-18 10:00:00,52.95,52.97,52.76,52.78,635827.0,47.7584,47.7765,47.5871,47.6051,635827.0
2021-02-18 10:10:00,52.79,52.83,52.7,52.71,235672.0,47.6141,47.6502,47.533,47.542,235672.0
2021-02-18 10:20:00,52.72,52.72,52.63,52.68,216113.0,47.551,47.551,47.4698,47.5149,216113.0
2021-02-18 10:30:00,52.68,52.8,52.62,52.79,394419.0,47.5149,47.6232,47.4608,47.6141,394419.0
2021-02-18 10:40:00,52.79,52.83,52.77,52.82,506695.0,47.6141,47.6502,47.5961,47.6412,506695.0
2021-02-18 10:50:00,52.82,52.82,52.77,52.77,206857.0,47.6412,47.6412,47.5961,47.5961,206857.0
2021-02-18 11:00:00,52.77,52.83,52.74,52.79,164563.0,47.5961,47.6502,47.569,47.6141,164563.0
2021-02-18 11:10:00,52.79,52.91,52.77,52.88,262000.0,47.6141,47.7224,47.5961,47.6953,262000.0
2021-02-18 11:20:00,52.88,52.9,52.86,52.87,160591.0,47.6953,47.7133,47.6773,47.6863,160591.0
2021-02-18 11:30:00,52.87,52.88,52.81,52.82,354602.0,47.6863,47.6953,47.6322,47.6412,354602.0
2021-02-18 11:40:00,52.82,52.83,52.78,52.81,82665.0,47.6412,47.6502,47.6051,47.6322,82665.0
2021-02-18 11:50:00,52.81,52.84,52.77,52.79,82514.0,47.6322,47.6592,47.5961,47.6141,82514.0
2021-02-18 12:00:00,52.79,52.79,52.72,52.77,128039.0,47.6141,47.6141,47.551,47.5961,128039.0
2021-02-18 12:10:00,52.77,52.79,52.74,52.78,217529.0,47.5961,47.6141,47.569,47.6051,217529.0
2021-02-18 12:20:00,52.78,52.84,52.77,52.83,119247.0,47.6051,47.6592,47.5961,47.6502,119247.0
2021-02-18 12:30:00,52.83,52.83,52.81,52.81,83547.0,47.6502,47.6502,47.6322,47.6322,83547.0
2021-02-18 12:40:00,52.82,52.88,52.82,52.88,79960.0,47.6412,47.6953,47.6412,47.6953,79960.0
2021-02-18 12:50:00,52.87,52.89,52.83,52.86,180845.0,47.6863,47.7043,47.6502,47.6773,180845.0
2021-02-18 13:00:00,52.87,52.91,52.84,52.87,67869.0,47.6863,47.7224,47.6592,47.6863,67869.0
2021-02-18 13:10:00,52.88,52.9,52.78,52.87,419204.0,47.6953,47.7133,47.6051,47.6863,419204.0
2021-02-18 13:20:00,52.87,52.98,52.86,52.97,204768.0,47.6863,47.7855,47.6773,47.7765,204768.0
2021-02-18 13:30:00,52.97,53.0,52.96,53.0,161767.0,47.7765,47.8035,47.7675,47.8035,161767.0
2021-02-18 13:40:00,53.0,53.01,52.97,52.99,211738.0,47.8035,47.8126,47.7765,47.7945,211738.0
2021-02-18 13:50:00,52.99,53.0,52.96,52.97,128580.0,47.7945,47.8035,47.7675,47.7765,128580.0
2021-02-18 14:00:00,52.97,53.04,52.97,53.04,141147.0,47.7765,47.8396,47.7765,47.8396,141147.0
2021-02-18 14:10:00,53.04,53.08,53.03,53.05,157700.0,47.8396,47.8757,47.8306,47.8486,157700.0
2021-02-18 14:20:00,53.05,53.07,53.03,53.07,131082.0,47.8486,47.8667,47.8306,47.8667,131082.0
2021-02-18 14:30:00,53.08,53.1,53.06,53.1,147493.0,47.8757,47.8937,47.8577,47.8937,147493.0
2021-02-18 14:40:00,53.09,53.11,53.07,53.08,223156.0,47.8847,47.9028,47.8667,47.8757,223156.0
2021-02-18 14:50:00,53.08,53.13,53.05,53.12,116673.0,47.8757,47.9208,47.8486,47.9118,116673.0
2021-02-18 15:00:00,53.12,53.19,53.11,53.17,288192.0,47.9118,47.9749,47.9028,47.9569,288192.0
2021-02-18 15:10:00,53.17,53.2,53.16,53.19,202630.0,47.9569,47.9839,47.9479,47.9749,202630.0
2021-02-18 15:20:00,53.19,53.21,53.17,53.2,108584.0,47.9749,47.993,47.9569,47.9839,108584.0
2021-02-18 15:30:00,53.2,53.23,53.19,53.2,238240.0,47.9839,48.011,47.9749,47.9839,238240.0
2021-02-18 15:40:00,53.2,53.23,53.17,53.18,384480.0,47.9839,48.011,47.9569,47.9659,384480.0
2021-02-18 15:50:00,53.18,53.27,53.17,53.22,2606661.0,47.9659,48.0471,47.9569,48.002,2606661.0
2021-02-19 09:30:00,53.73,53.82,53.68,53.78,508109.0,48.462,48.5431,48.4169,48.5071,508109.0
2021-02-19 09:40:00,53.77,53.85,53.75,53.79,336423.0,48.498,48.5702,48.48,48.5161,336423.0
2021-02-19 09:50:00,53.79,53.83,53.76,53.8,229553.0,48.5161,48.5522,48.489,48.5251,229553.0
2021-02-19 10:00:00,53.8,53.81,53.74,53.77,158802.0,48.5251,48.5341,48.471,48.498,158802.0
2021-02-19 10:10:00,53.77,53.77,53.7,53.74,211664.0,48.498,48.498,48.4349,48.471,211664.0
2021-02-19 10:20:00,53.74,53.77,53.73,53.75,131083.0,48.471,48.498,48.462,48.48,131083.0
2021-02-19 10:30:00,53.75,53.76,53.72,53.75,192246.0,48.48,48.489,48.4529,48.48,192246.0
2021-02-19 10:40:00,53.75,53.77,53.73,53.75,288560.0,48.48,48.498,48.462,48.48,288560.0
2021-02-19 10:50:00,53.75,53.81,53.74,53.81,275820.0,48.48,48.5341,48.471,48.5341,275820.0
2021-02-19 11:00:00,53.81,53.84,53.79,53.83,180636.0,48.5341,48.5612,48.5161,48.5522,180636.0
2021-02-19 11:10:00,53.83,53.84,53.78,53.79,153571.0,48.5522,48.5612,48.5071,48.5161,153571.0
2021-02-19 11:20:00,53.8,53.87,53.79,53.86,72686.0,48.5251,48.5882,48.5161,48.5792,72686.0
2021-02-19 11:30:00,53.86,53.88,53.84,53.86,113717.0,48.5792,48.5973,48.5612,48.5792,113717.0
2021-02-19 11:40:00,53.86,53.87,53.8,53.81,189389.0,48.5792,48.5882,48.5251,48.5341,189389.0
2021-02-19 11:50:00,53.81,53.83,53.78,53.78,156635.0,48.5341,48.5522,48.5071,48.5071,156635.0
2021-02-19 12:00:00,53.78,53.8,53.75,53.76,73592.0,48.5071,48.5251,48.48,48.489,73592.0
2021-02-19 12:10:00,53.76,53.78,53.73,53.73,47313.0,48.489,48.5071,48.462,48.462,47313.0
2021-02-19 12:20:00,53.73,53.74,53.67,53.67,237611.0,48.462,48.471,48.4079,48.4079,237611.0
2021-02-19 12:30:00,53.67,53.68,53.56,53.58,81958.0,48.4079,48.4169,48.3086,48.3267,81958.0
2021-02-19 12:40:00,53.58,53.61,53.54,53.56,65980.0,48.3267,48.3537,48.2906,48.3086,65980.0
2021-02-19 12:50:00,53.56,53.59,53.5,53.59,73046.0,48.3086,48.3357,48.2545,48.3357,73046.0
2021-02-19 13:00:00,53.59,53.61,53.52,53.53,76885.0,48.3357,48.3537,48.2726,48.2816,76885.0
2021-02-19 13:10:00,53.52,53.55,53.51,53.51,51234.0,48.2726,48.2996,48.2635,48.2635,51234.0
2021-02-19 13:20:00,53.51,53.57,53.49,53.55,41082.0,48.2635,48.3177,48.2455,48.2996,41082.0
2021-02-19 13:30:00,53.55,53.58,53.51,53.58,41753.0,48.2996,48.3267,48.2635,48.3267,41753.0
2021-02-19 13:40:00,53.57,53.62,53.57,53.59,97760.0,48.3177,48.3628,48.3177,48.3357,97760.0
2021-02-19 13:50:00,53.59,53.62,53.58,53.6,88561.0,48.3357,48.3628,48.3267,48.3447,88561.0
2021-02-19 14:00:00,53.6,53.62,53.58,53.58,80767.0,48.3447,48.3628,48.3267,48.3267,80767.0
2021-02-19 14:10:00,53.59,53.62,53.58,53.62,40448.0,48.3357,48.3628,48.3267,48.3628,40448.0
2021-02-19 14:20:00,53.62,53.62,53.51,53.52,170440.0,48.3628,48.3628,48.2635,48.2726,170440.0
2021-02-19 14:30:00,53.53,53.58,53.52,53.55,142818.0,48.2816,48.3267,48.2726,48.2996,142818.0
2021-02-19 14:40:00,53.55,53.6,53.54,53.59,81576.0,48.2996,48.3447,48.2906,48.3357,81576.0
2021-02-19 14:50:00,53.58,53.63,53.57,53.63,189269.0,48.3267,48.3718,48.3177,48.3718,189269.0
2021-02-19 15:00:00,53.63,53.66,53.62,53.63,219082.0,48.3718,48.3988,48.3628,48.3718,219082.0
2021-02-19 15:10:00,53.63,53.68,53.63,53.66,175066.0,48.3718,48.4169,48.3718,48.3988,175066.0
2021-02-19 15:20:00,53.66,53.66,53.61,53.62,145027.0,48.3988,48.3988,48.3537,48.3628,145027.0
2021-02-19 15:30:00,53.62,53.66,53.61,53.66,94118.0,48.3628,48.3988,48.3537,48.3988,94118.0
2021-02-19 15:40:00,53.66,53.67,53.6,53.61,227729.0,48.3988,48.4079,48.3447,48.3537,227729.0
2021-02-19 15:50:00,53.62,53.62,53.55,53.6,1131500.0,48.3628,48.3628,48.2996,48.3447,1131500.0
2021-02-22 09:30:00,52.07,52.1,51.84,51.98,1596266.0,46.9647,46.9918,46.7573,46.8835,1596266.0
2021-02-22 09:40:00,51.98,52.12,51.95,52.1,1060516.0,46.8835,47.0098,46.8565,46.9918,1060516.0
2021-02-22 09:50:00,52.1,52.13,52.05,52.12,602621.0,46.9918,47.0188,46.9467,47.0098,602621.0
2021-02-22 10:00:00,52.12,52.19,52.1,52.14,583068.0,47.0098,47.073,46.9918,47.0279,583068.0
2021-02-22 10:10:00,52.14,52.19,51.96,52.0,371043.0,47.0279,47.073,46.8655,46.9016,371043.0
2021-02-22 10:20:00,51.98,52.05,51.96,52.05,233067.0,46.8835,46.9467,46.8655,46.9467,233067.0
2021-02-22 10:30:00,52.05,52.05,51.88,51.9,593581.0,46.9467,46.9467,46.7934,46.8114,593581.0
2021-02-22 10:40:00,51.89,51.98,51.87,51.96,135793.0,46.8024,46.8835,46.7843,46.8655,135793.0
2021-02-22 10:50:00,51.96,51.96,51.85,51.9,341072.0,46.8655,46.8655,46.7663,46.8114,341072.0
2021-02-22 11:00:00,51.9,51.99,51.89,51.93,1012214.0,46.8114,46.8926,46.8024,46.8385,1012214.0
2021-02-22 11:10:00,51.93,52.02,51.88,52.01,205267.0,46.8385,46.9196,46.7934,46.9106,205267.0
2021-02-22 11:20:00,52.01,52.05,51.99,52.03,334786.0,46.9106,46.9467,46.8926,46.9286,334786.0
2021-02-22 11:30:00,52.03,52.08,51.99,52.05,182993.0,46.9286,46.9737,46.8926,46.9467,182993.0
2021-02-22 11:40:00,52.05,52.07,52.03,52.04,151565.0,46.9467,46.9647,46.9286,46.9377,151565.0
2021-02-22 11:50:00,52.04,52.09,52.03,52.04,454457.0,46.9377,46.9828,46.9286,46.9377,454457.0
2021-02-22 12:00:00,52.05,52.05,51.99,52.0,207173.0,46.9467,46.9467,46.8926,46.9016,207173.0
2021-02-22 12:10:00,52.0,52.02,51.96,51.99,107616.0,46.9016,46.9196,46.8655,46.8926,107616.0
2021-02-22 12:20:00,52.0,52.03,51.98,52.01,184227.0,46.9016,46.9286,46.8835,46.9106,184227.0
2021-02-22 12:30:00,52.01,52.06,51.99,52.04,211460.0,46.9106,46.9557,46.8926,46.9377,211460.0
2021-02-22 12:40:00,52.05,52.06,52.01,52.04,85714.0,46.9467,46.9557,46.9106,46.9377,85714.0
2021-02-22 12:50:00,52.04,52.06,52.02,52.03,79761.0,46.9377,46.9557,46.9196,46.9286,79761.0
2021-02-22 13:00:00,52.03,52.05,51.97,51.97,113327.0,46.9286,46.9467,46.8745,46.8745,113327.0
2021-02-22 13:10:00,51.98,51.99,51.96,51.98,140592.0,46.8835,46.8926,46.8655,46.8835,140592.0
2021-02-22 13:20:00,51.98,52.02,51.98,52.02,236044.0,46.8835,46.9196,46.8835,46.9196,236044.0
2021-02-22 13:30:00,52.02,52.07,51.99,52.05,155336.0,46.9196,46.9647,46.8926,46.9467,155336.0
2021-02-22 13:40:00,52.06,52.1,52.06,52.08,123198.0,46.9557,46.9918,46.9557,46.9737,123198.0
2021-02-22 13:50:00,52.08,52.09,52.04,52.05,95888.0,46.9737,46.9828,46.9377,46.9467,95888.0
2021-02-22 14:00:00,52.05,52.07,52.0,52.01,399339.0,46.9467,46.9647,46.9016,46.9106,399339.0
2021-02-22 14:10:00,52.01,52.02,51.93,51.98,317404.0,46.9106,46.9196,46.8385,46.8835,317404.0
2021-02-22 14:20:00,51.97,51.99,51.95,51.98,291612.0,46.8745,46.8926,46.8565,46.8835,291612.0
2021-02-22 14:30:00,51.97,52.02,51.96,52.02,219623.0,46.8745,46.9196,46.8655,46.9196,219623.0
2021-02-22 14:40:00,52.01,52.05,52.0,52.04,503535.0,46.9106,46.9467,46.9016,46.9377,503535.0
2021-02-22 14:50:00,52.04,52.07,52.03,52.07,158323.0,46.9377,46.9647,46.9286,46.9647,158323.0
2021-02-22 15:00:00,52.07,52.07,52.0,52.02,296011.0,46.9647,46.9647,46.9016,46.9196,296011.0
2021-02-22 15:10:00,52.01,52.02,51.97,51.98,186540.0,46.9106,46.9196,46.8745,46.8835,186540.0
2021-02-22 15:20:00,51.98,51.99,51.91,51.93,183085.0,46.8835,46.8926,46.8204,46.8385,183085.0
2021-02-22 15:30:00,51.92,51.93,51.78,51.8,451095.0,46.8294,46.8385,46.7032,46.7212,451095.0
2021-02-22 15:40:00,51.8,51.82,51.77,51.8,790207.0,46.7212,46.7392,46.6941,46.7212,790207.0
2021-02-22 15:50:00,51.8,51.81,51.63,51.68,3392736.0,46.7212,46.7302,46.5679,46.613,3392736.0
2021-02-23 09:30:00,51.28,51.3,50.89,50.91,1331367.0,46.2522,46.2702,45.9004,45.9185,1331367.0
2021-02-23 09:40:00,50.91,51.01,50.71,50.72,842177.0,45.9185,46.0087,45.7381,45.7471,842177.0
2021-02-23 09:50:00,50.71,50.99,50.67,50.95,731944.0,45.7381,45.9906,45.702,45.9545,731944.0
2021-02-23 10:00:00,50.95,51.3,50.9,51.26,938566.0,45.9545,46.2702,45.9094,46.2341,938566.0
2021-02-23 10:10:00,51.26,51.35,51.16,51.21,741758.0,46.2341,46.3153,46.1439,46.189,741758.0
2021-02-23 10:20:00,51.21,51.44,51.17,51.43,764153.0,46.189,46.3965,46.153,46.3875,764153.0
2021-02-23 10:30:00,51.44,51.46,51.31,51.41,443548.0,46.3965,46.4145,46.2792,46.3694,443548.0
2021-02-23 10:40:00,51.41,51.59,51.39,51.52,260062.0,46.3694,46.5318,46.3514,46.4687,260062.0
2021-02-23 10:50:00,51.52,51.59,51.46,51.54,206068.0,46.4687,46.5318,46.4145,46.4867,206068.0
2021-02-23 11:00:00,51.55,51.68,51.53,51.61,171134.0,46.4957,46.613,46.4777,46.5498,171134.0
2021-02-23 11:10:00,51.61,51.64,51.55,51.56,120806.0,46.5498,46.5769,46.4957,46.5047,120806.0
2021-02-23 11:20:00,51.55,51.56,51.47,51.52,224674.0,46.4957,46.5047,46.4236,46.4687,224674.0
2021-02-23 11:30:00,51.52,51.58,51.48,51.49,111080.0,46.4687,46.5228,46.4326,46.4416,111080.0
2021-02-23 11:40:00,51.5,51.51,51.39,51.39,168718.0,46.4506,46.4596,46.3514,46.3514,168718.0
2021-02-23 11:50:00,51.39,51.48,51.36,51.36,188769.0,46.3514,46.4326,46.3243,46.3243,188769.0
2021-02-23 12:00:00,51.36,51.36,51.31,51.34,118088.0,46.3243,46.3243,46.2792,46.3063,118088.0
2021-02-23 12:10:00,51.34,51.51,51.34,51.46,247152.0,46.3063,46.4596,46.3063,46.4145,247152.0
2021-02-23 12:20:00,51.46,51.55,51.44,51.55,212372.0,46.4145,46.4957,46.3965,46.4957,212372.0
2021-02-23 12:30:00,51.54,51.59,51.42,51.44,257187.0,46.4867,46.5318,46.3785,46.3965,257187.0
2021-02-23 12:40:00,51.44,51.44,51.36,51.39,105561.0,46.3965,46.3965,46.3243,46.3514,105561.0
2021-02-23 12:50:00,51.39,51.47,51.34,51.37,181171.0,46.3514,46.4236,46.3063,46.3334,181171.0
2021-02-23 13:00:00,51.38,51.47,51.35,51.44,119645.0,46.3424,46.4236,46.3153,46.3965,119645.0
2021-02-23 13:10:00,51.45,51.5,51.43,51.49,309478.0,46.4055,46.4506,46.3875,46.4416,309478.0
2021-02-23 13:20:00,51.49,51.59,51.48,51.58,127151.0,46.4416,46.5318,46.4326,46.5228,127151.0
2021-02-23 13:30:00,51.57,51.6,51.55,51.57,69236.0,46.5137,46.5408,46.4957,46.5137,69236.0
2021-02-23 13:40:00,51.58,51.58,51.49,51.52,44377.0,46.5228,46.5228,46.4416,46.4687,44377.0
2021-02-23 13:50:00,51.51,51.61,51.49,51.59,88328.0,46.4596,46.5498,46.4416,46.5318,88328.0
2021-02-23 14:00:00,51.58,51.64,51.56,51.62,79134.0,46.5228,46.5769,46.5047,46.5588,79134.0
2021-02-23 14:10:00,51.62,51.65,51.56,51.62,114900.0,46.5588,46.5859,46.5047,46.5588,114900.0
2021-02-23 14:20:00,51.62,51.72,51.59,51.71,286966.0,46.5588,46.649,46.5318,46.64,286966.0
2021-02-23 14:30:00,51.72,51.74,51.61,51.63,67782.0,46.649,46.6671,46.5498,46.5679,67782.0
2021-02-23 14:40:00,51.63,51.76,51.63,51.76,159275.0,46.5679,46.6851,46.5679,46.6851,159275.0
2021-02-23 14:50:00,51.75,51.84,51.75,51.82,197410.0,46.6761,46.7573,46.6761,46.7392,197410.0
2021-02-23 15:00:00,51.81,51.9,51.79,51.89,155842.0,46.7302,46.8114,46.7122,46.8024,155842.0
2021-02-23 15:10:00,51.89,52.02,51.88,52.0,359781.0,46.8024,46.9196,46.7934,46.9016,359781.0
2021-02-23 15:20:00,52.01,52.12,52.0,52.12,576963.0,46.9106,47.0098,46.9016,47.0098,576963.0
2021-02-23 15:30:00,52.12,52.14,52.04,52.04,425954.0,47.0098,47.0279,46.9377,46.9377,425954.0
2021-02-23 15:40:00,52.05,52.08,51.93,51.94,552521.0,46.9467,46.9737,46.8385,46.8475,552521.0
2021-02-23 15:50:00,51.94,51.96,51.82,51.88,2893553.0,46.8475,46.8655,46.7392,46.7934,2893553.0
2021-02-24 09:30:00,50.32,50.41,49.99,50.15,1607424.0,45.3863,45.4675,45.0887,45.233,1607424.0
2021-02-24 09:40:00,50.15,50.39,50.02,50.19,3107327.0,45.233,45.4494,45.1157,45.2691,3107327.0
2021-02-24 09:50:00,50.2,50.24,50.08,50.12,1113883.0,45.2781,45.3142,45.1698,45.2059,1113883.0
2021-02-24 10:00:00,50.11,50.19,49.88,49.9,1211832.0,45.1969,45.2691,44.9894,45.0075,1211832.0
2021-02-24 10:10:00,49.9,50.1,49.87,50.09,947977.0,45.0075,45.1879,44.9804,45.1789,947977.0
2021-02-24 10:20:00,50.09,50.31,50.08,50.25,1391954.0,45.1789,45.3773,45.1698,45.3232,1391954.0
2021-02-24 10:30:00,50.24,50.29,50.2,50.27,617758.0,45.3142,45.3592,45.2781,45.3412,617758.0
2021-02-24 10:40:00,50.27,50.33,50.23,50.32,314004.0,45.3412,45.3953,45.3051,45.3863,314004.0
2021-02-24 10:50:00,50.31,50.39,50.27,50.36,371677.0,45.3773,45.4494,45.3412,45.4224,371677.0
2021-02-24 11:00:00,50.36,50.43,50.33,50.42,332207.0,45.4224,45.4855,45.3953,45.4765,332207.0
2021-02-24 11:10:00,50.43,50.49,50.43,50.47,203371.0,45.4855,45.5396,45.4855,45.5216,203371.0
2021-02-24 11:20:00,50.47,50.52,50.45,50.46,413483.0,45.5216,45.5667,45.5036,45.5126,413483.0
2021-02-24 11:30:00,50.46,50.52,50.42,50.47,376153.0,45.5126,45.5667,45.4765,45.5216,376153.0
2021-02-24 11:40:00,50.48,50.49,50.4,50.48,234809.0,45.5306,45.5396,45.4585,45.5306,234809.0
2021-02-24 11:50:00,50.48,50.52,50.47,50.47,188052.0,45.5306,45.5667,45.5216,45.5216,188052.0
2021-02-24 12:00:00,50.48,50.57,50.48,50.56,545559.0,45.5306,45.6118,45.5306,45.6028,545559.0
2021-02-24 12:10:00,50.57,50.58,50.55,50.57,99890.0,45.6118,45.6208,45.5938,45.6118,99890.0
2021-02-24 12:20:00,50.56,50.57,50.53,50.56,68454.0,45.6028,45.6118,45.5757,45.6028,68454.0
2021-02-24 12:30:00,50.56,50.59,50.55,50.58,122716.0,45.6028,45.6298,45.5938,45.6208,122716.0
2021-02-24 12:40:00,50.58,50.58,50.55,50.55,104890.0,45.6208,45.6208,45.5938,45.5938,104890.0
2021-02-24 12:50:00,50.55,50.58,50.54,50.54,78732.0,45.5938,45.6208,45.5847,45.5847,78732.0
2021-02-24 13:00:00,50.54,50.54,50.44,50.48,501489.0,45.5847,45.5847,45.4945,45.5306,501489.0
2021-02-24 13:10:00,50.49,50.51,50.45,50.48,199561.0,45.5396,45.5577,45.5036,45.5306,199561.0
2021-02-24 13:20:00,50.48,50.58,50.47,50.57,147651.0,45.5306,45.6208,45.5216,45.6118,147651.0
2021-02-24 13:30:00,50.57,50.62,50.56,50.61,173113.0,45.6118,45.6569,45.6028,45.6479,173113.0
2021-02-24 13:40:00,50.6,50.61,50.56,50.58,178390.0,45.6389,45.6479,45.6028,45.6208,178390.0
2021-02-24 13:50:00,50.58,50.6,50.58,50.6,176989.0,45.6208,45.6389,45.6208,45.6389,176989.0
2021-02-24 14:00:00,50.62,50.62,50.54,50.55,272805.0,45.6569,45.6569,45.5847,45.5938,272805.0
2021-02-24 14:10:00,50.56,50.58,50.53,50.56,143301.0,45.6028,45.6208,45.5757,45.6028,143301.0
2021-02-24 14:20:00,50.57,50.57,50.53,50.57,247604.0,45.6118,45.6118,45.5757,45.6118,247604.0
2021-02-24 14:30:00,50.57,50.59,50.53,50.57,481689.0,45.6118,45.6298,45.5757,45.6118,481689.0
2021-02-24 14:40:00,50.57,50.61,50.55,50.55,81098.0,45.6118,45.6479,45.5938,45.5938,81098.0
2021-02-24 14:50:00,50.55,50.58,50.55,50.57,103000.0,45.5938,45.6208,45.5938,45.6118,103000.0
2021-02-24 15:00:00,50.57,50.62,50.56,50.61,268621.0,45.6118,45.6569,45.6028,45.6479,268621.0
2021-02-24 15:10:00,50.61,50.66,50.6,50.62,331668.0,45.6479,45.693,45.6389,45.6569,331668.0
2021-02-24 15:20:00,50.62,50.69,50.62,50.67,264191.0,45.6569,45.72,45.6569,45.702,264191.0
2021-02-24 15:30:00,50.68,50.72,50.67,50.72,363565.0,45.711,45.7471,45.702,45.7471,363565.0
2021-02-24 15:40:00,50.72,50.72,50.66,50.72,742342.0,45.7471,45.7471,45.693,45.7471,742342.0
2021-02-24 15:50:00,50.71,50.77,50.67,50.7,2627650.0,45.7381,45.7922,45.702,45.729,2627650.0
2021-02-25 09:30:00,50.83,51.02,50.77,51.01,664118.0,45.8463,46.0177,45.7922,46.0087,664118.0
2021-02-25 09:40:00,51.01,51.04,50.93,50.95,368048.0,46.0087,46.0357,45.9365,45.9545,368048.0
2021-02-25 09:50:00,50.94,51.0,50.91,50.96,334700.0,45.9455,45.9996,45.9185,45.9636,334700.0
2021-02-25 10:00:00,50.96,50.96,50.75,50.82,1010690.0,45.9636,45.9636,45.7741,45.8373,1010690.0
2021-02-25 10:10:00,50.82,50.85,50.73,50.84,242979.0,45.8373,45.8643,45.7561,45.8553,242979.0
2021-02-25 10:20:00,50.84,50.95,50.76,50.79,216446.0,45.8553,45.9545,45.7832,45.8102,216446.0
2021-02-25 10:30:00,50.78,50.81,50.69,50.72,265549.0,45.8012,45.8283,45.72,45.7471,265549.0
2021-02-25 10:40:00,50.72,50.77,50.63,50.63,285669.0,45.7471,45.7922,45.6659,45.6659,285669.0
2021-02-25 10:50:00,50.63,50.7,50.58,50.68,210671.0,45.6659,45.729,45.6208,45.711,210671.0
2021-02-25 11:00:00,50.68,50.74,50.65,50.71,504061.0,45.711,45.7651,45.684,45.7381,504061.0
2021-02-25 11:10:00,50.72,50.74,50.65,50.73,140325.0,45.7471,45.7651,45.684,45.7561,140325.0
2021-02-25 11:20:00,50.73,50.76,50.66,50.68,101526.0,45.7561,45.7832,45.693,45.711,101526.0
2021-02-25 11:30:00,50.68,50.69,50.58,50.6,120216.0,45.711,45.72,45.6208,45.6389,120216.0
2021-02-25 11:40:00,50.59,50.6,50.48,50.48,125473.0,45.6298,45.6389,45.5306,45.5306,125473.0
2021-02-25 11:50:00,50.49,50.54,50.45,50.5,238309.0,45.5396,45.5847,45.5036,45.5487,238309.0
2021-02-25 12:00:00,50.49,50.51,50.43,50.48,341768.0,45.5396,45.5577,45.4855,45.5306,341768.0
2021-02-25 12:10:00,50.48,50.51,50.42,50.44,397538.0,45.5306,45.5577,45.4765,45.4945,397538.0
2021-02-25 12:20:00,50.44,50.5,50.34,50.37,293071.0,45.4945,45.5487,45.4043,45.4314,293071.0
2021-02-25 12:30:00,50.36,50.36,50.26,50.33,349275.0,45.4224,45.4224,45.3322,45.3953,349275.0
2021-02-25 12:40:00,50.32,50.36,50.25,50.27,220214.0,45.3863,45.4224,45.3232,45.3412,220214.0
2021-02-25 12:50:00,50.27,50.28,50.07,50.09,229061.0,45.3412,45.3502,45.1608,45.1789,229061.0
2021-02-25 13:00:00,50.09,50.17,49.94,50.12,1205325.0,45.1789,45.251,45.0436,45.2059,1205325.0
2021-02-25 13:10:00,50.12,50.17,50.07,50.15,217831.0,45.2059,45.251,45.1608,45.233,217831.0
2021-02-25 13:20:00,50.16,50.21,50.09,50.12,199681.0,45.242,45.2871,45.1789,45.2059,199681.0
2021-02-25 13:30:00,50.13,50.14,49.98,50.06,337640.0,45.2149,45.224,45.0796,45.1518,337640.0
2021-02-25 13:40:00,50.07,50.12,50.03,50.12,187301.0,45.1608,45.2059,45.1247,45.2059,187301.0
2021-02-25 13:50:00,50.11,50.12,50.01,50.04,165767.0,45.1969,45.2059,45.1067,45.1338,165767.0
2021-02-25 14:00:00,50.05,50.23,50.01,50.22,150406.0,45.1428,45.3051,45.1067,45.2961,150406.0
2021-02-25 14:10:00,50.21,50.34,50.21,50.33,414092.0,45.2871,45.4043,45.2871,45.3953,414092.0
2021-02-25 14:20:00,50.33,50.38,50.3,50.33,224275.0,45.3953,45.4404,45.3683,45.3953,224275.0
2021-02-25 14:30:00,50.33,50.33,50.17,50.19,220899.0,45.3953,45.3953,45.251,45.2691,220899.0
2021-02-25 14:40:00,50.18,50.21,50.14,50.16,145861.0,45.26,45.2871,45.224,45.242,145861.0
2021-02-25 14:50:00,50.16,50.19,50.11,50.13,205243.0,45.242,45.2691,45.1969,45.2149,205243.0
2021-02-25 15:00:00,50.12,50.16,50.0,50.02,363540.0,45.2059,45.242,45.0977,45.1157,363540.0
2021-02-25 15:10:00,50.02,50.09,49.95,49.98,406036.0,45.1157,45.1789,45.0526,45.0796,406036.0
2021-02-25 15:20:00,49.99,50.02,49.91,49.96,809951.0,45.0887,45.1157,45.0165,45.0616,809951.0
2021-02-25 15:30:00,49.95,50.02,49.88,49.95,1361331.0,45.0526,45.1157,44.9894,45.0526,1361331.0
2021-02-25 15:40:00,49.94,50.1,49.88,50.08,793322.0,45.0436,45.1879,44.9894,45.1698,793322.0
2021-02-25 15:50:00,50.07,50.08,49.9,49.92,2426234.0,45.1608,45.1698,45.0075,45.0255,2426234.0
2021-02-26 09:30:00,49.16,49.31,49.08,49.3,2024201.0,44.34,44.4753,44.2679,44.4663,2024201.0
2021-02-26 09:40:00,49.3,49.32,48.97,49.0,951798.0,44.4663,44.4844,44.1687,44.1957,951798.0
2021-02-26 09:50:00,49.01,49.04,48.84,48.86,508198.0,44.2047,44.2318,44.0514,44.0695,508198.0
2021-02-26 10:00:00,48.86,48.93,48.69,48.69,974975.0,44.0695,44.1326,43.9161,43.9161,974975.0
2021-02-26 10:10:00,48.7,48.9,48.67,48.85,1137119.0,43.9251,44.1055,43.8981,44.0604,1137119.0
2021-02-26 10:20:00,48.85,48.95,48.69,48.72,428125.0,44.0604,44.1506,43.9161,43.9432,428125.0
2021-02-26 10:30:00,48.7,48.95,48.67,48.92,599821.0,43.9251,44.1506,43.8981,44.1236,599821.0
2021-02-26 10:40:00,48.92,49.07,48.86,49.05,545569.0,44.1236,44.2589,44.0695,44.2408,545569.0
2021-02-26 10:50:00,49.04,49.15,48.97,49.1,422493.0,44.2318,44.331,44.1687,44.2859,422493.0
2021-02-26 11:00:00,49.11,49.25,49.1,49.16,627657.0,44.2949,44.4212,44.2859,44.34,627657.0
2021-02-26 11:10:00,49.16,49.18,49.03,49.05,111892.0,44.34,44.3581,44.2228,44.2408,111892.0
2021-02-26 11:20:00,49.06,49.08,48.98,49.03,191488.0,44.2498,44.2679,44.1777,44.2228,191488.0
2021-02-26 11:30:00,49.03,49.23,49.02,49.22,282712.0,44.2228,44.4032,44.2138,44.3942,282712.0
2021-02-26 11:40:00,49.22,49.26,49.11,49.19,297014.0,44.3942,44.4302,44.2949,44.3671,297014.0
2021-02-26 11:50:00,49.2,49.21,49.13,49.16,109725.0,44.3761,44.3851,44.313,44.34,109725.0
2021-02-26 12:00:00,49.16,49.22,49.09,49.22,232476.0,44.34,44.3942,44.2769,44.3942,232476.0
2021-02-26 12:10:00,49.22,49.33,49.21,49.25,330559.0,44.3942,44.4934,44.3851,44.4212,330559.0
2021-02-26 12:20:00,49.25,49.25,49.13,49.16,374548.0,44.4212,44.4212,44.313,44.34,374548.0
2021-02-26 12:30:00,49.17,49.26,49.17,49.19,205953.0,44.3491,44.4302,44.3491,44.3671,205953.0
2021-02-26 12:40:00,49.19,49.22,49.17,49.18,309951.0,44.3671,44.3942,44.3491,44.3581,309951.0
2021-02-26 12:50:00,49.18,49.26,49.16,49.17,1025039.0,44.3581,44.4302,44.34,44.3491,1025039.0
2021-02-26 13:00:00,49.18,49.18,49.02,49.17,970550.0,44.3581,44.3581,44.2138,44.3491,970550.0
2021-02-26 13:10:00,49.17,49.22,49.12,49.2,185440.0,44.3491,44.3942,44.304,44.3761,185440.0
2021-02-26 13:20:00,49.22,49.27,49.21,49.24,162549.0,44.3942,44.4393,44.3851,44.4122,162549.0
2021-02-26 13:30:00,49.24,49.25,49.13,49.16,476429.0,44.4122,44.4212,44.313,44.34,476429.0
2021-02-26 13:40:00,49.16,49.24,49.09,49.14,129803.0,44.34,44.4122,44.2769,44.322,129803.0
2021-02-26 13:50:00,49.15,49.17,49.1,49.14,206924.0,44.331,44.3491,44.2859,44.322,206924.0
2021-02-26 14:00:00,49.15,49.19,49.06,49.09,155788.0,44.331,44.3671,44.2498,44.2769,155788.0
2021-02-26 14:10:00,49.08,49.16,49.03,49.04,186827.0,44.2679,44.34,44.2228,44.2318,186827.0
2021-02-26 14:20:00,49.04,49.14,49.02,49.11,334484.0,44.2318,44.322,44.2138,44.2949,334484.0
2021-02-26 14:30:00,49.12,49.21,49.09,49.2,142347.0,44.304,44.3851,44.2769,44.3761,142347.0
2021-02-26 14:40:00,49.19,49.25,49.11,49.23,133774.0,44.3671,44.4212,44.2949,44.4032,133774.0
2021-02-26 14:50:00,49.23,49.25,49.19,49.21,167147.0,44.4032,44.4212,44.3671,44.3851,167147.0
2021-02-26 15:00:00,49.22,49.32,49.22,49.32,152624.0,44.3942,44.4844,44.3942,44.4844,152624.0
2021-02-26 15:10:00,49.32,49.35,49.29,49.33,177134.0,44.4844,44.5114,44.4573,44.4934,177134.0
2021-02-26 15:20:00,49.33,49.34,49.18,49.19,200971.0,44.4934,44.5024,44.3581,44.3671,200971.0
2021-02-26 15:30:00,49.19,49.26,49.17,49.25,303139.0,44.3671,44.4302,44.3491,44.4212,303139.0
2021-02-26 15:40:00,49.25,49.44,49.23,49.39,485592.0,44.4212,44.5926,44.4032,44.5475,485592.0
2021-02-26 15:50:00,49.39,49.39,49.04,49.04,2937691.0,44.5475,44.5475,44.2318,44.2318,2937691.0
2021-03-01 09:30:00,49.9,50.0,49.75,49.87,1267547.0,45.0075,45.0977,44.8722,44.9804,1267547.0
2021-03-01 09:40:00,49.87,50.02,49.86,49.95,666836.0,44.9804,45.1157,44.9714,45.0526,666836.0
2021-03-01 09:50:00,49.94,49.99,49.87,49.94,841476.0,45.0436,45.0887,44.9804,45.0436,841476.0
2021-03-01 10:00:00,49.94,50.03,49.87,50.01,323621.0,45.0436,45.1247,44.9804,45.1067,323621.0
2021-03-01 10:10:00,50.01,50.07,49.95,50.05,550785.0,45.1067,45.1608,45.0526,45.1428,550785.0
2021-03-01 10:20:00,50.06,50.15,50.06,50.08,249317.0,45.1518,45.233,45.1518,45.1698,249317.0
2021-03-01 10:30:00,50.09,50.14,50.03,50.12,297044.0,45.1789,45.224,45.1247,45.2059,297044.0
2021-03-01 10:40:00,50.12,50.19,50.11,50.19,243008.0,45.2059,45.2691,45.1969,45.2691,243008.0
2021-03-01 10:50:00,50.19,50.25,50.18,50.19,89650.0,45.2691,45.3232,45.26,45.2691,89650.0
2021-03-01 11:00:00,50.19,50.22,50.14,50.2,490319.0,45.2691,45.2961,45.224,45.2781,490319.0
2021-03-01 11:10:00,50.2,50.25,50.2,50.24,124192.0,45.2781,45.3232,45.2781,45.3142,124192.0
2021-03-01 11:20:00,50.24,50.27,50.15,50.19,150116.0,45.3142,45.3412,45.233,45.2691,150116.0
2021-03-01 11:30:00,50.19,50.23,50.17,50.18,161869.0,45.2691,45.3051,45.251,45.26,161869.0
2021-03-01 11:40:00,50.18,50.28,50.18,50.27,301947.0,45.26,45.3502,45.26,45.3412,301947.0
2021-03-01 11:50:00,50.27,50.27,50.21,50.23,155803.0,45.3412,45.3412,45.2871,45.3051,155803.0
2021-03-01 12:00:00,50.23,50.27,50.23,50.26,98101.0,45.3051,45.3412,45.3051,45.3322,98101.0
2021-03-01 12:10:00,50.26,50.27,50.2,50.22,71041.0,45.3322,45.3412,45.2781,45.2961,71041.0
2021-03-01 12:20:00,50.22,50.25,50.21,50.21,134456.0,45.2961,45.3232,45.2871,45.2871,134456.0
2021-03-01 12:30:00,50.21,50.28,50.21,50.25,223514.0,45.2871,45.3502,45.2871,45.3232,223514.0
2021-03-01 12:40:00,50.25,50.33,50.24,50.3,235862.0,45.3232,45.3953,45.3142,45.3683,235862.0
2021-03-01 12:50:00,50.31,50.32,50.19,50.22,206042.0,45.3773,45.3863,45.2691,45.2961,206042.0
2021-03-01 13:00:00,50.22,50.24,50.17,50.18,128827.0,45.2961,45.3142,45.251,45.26,128827.0
2021-03-01 13:10:00,50.17,50.18,50.11,50.12,131727.0,45.251,45.26,45.1969,45.2059,131727.0
2021-03-01 13:20:00,50.11,50.16,50.11,50.15,80715.0,45.1969,45.242,45.1969,45.233,80715.0
2021-03-01 13:30:00,50.15,50.22,50.15,50.2,60678.0,45.233,45.2961,45.233,45.2781,60678.0
2021-03-01 13:40:00,50.2,50.23,50.16,50.2,103405.0,45.2781,45.3051,45.242,45.2781,103405.0
2021-03-01 13:50:00,50.2,50.24,50.19,50.23,212721.0,45.2781,45.3142,45.2691,45.3051,212721.0
2021-03-01 14:00:00,50.23,50.29,50.19,50.26,441062.0,45.3051,45.3592,45.2691,45.3322,441062.0
2021-03-01 14:10:00,50.26,50.33,50.24,50.33,562106.0,45.3322,45.3953,45.3142,45.3953,562106.0
2021-03-01 14:20:00,50.33,50.36,50.3,50.36,312222.0,45.3953,45.4224,45.3683,45.4224,312222.0
2021-03-01 14:30:00,50.36,50.36,50.33,50.34,115779.0,45.4224,45.4224,45.3953,45.4043,115779.0
2021-03-01 14:40:00,50.34,50.41,50.33,50.39,162763.0,45.4043,45.4675,45.3953,45.4494,162763.0
2021-03-01 14:50:00,50.39,50.41,50.37,50.38,265452.0,45.4494,45.4675,45.4314,45.4404,265452.0
2021-03-01 15:00:00,50.38,50.44,50.38,50.4,261901.0,45.4404,45.4945,45.4404,45.4585,261901.0
2021-03-01 15:10:00,50.4,50.43,50.37,50.42,137433.0,45.4585,45.4855,45.4314,45.4765,137433.0
2021-03-01 15:20:00,50.42,50.43,50.38,50.4,213901.0,45.4765,45.4855,45.4404,45.4585,213901.0
2021-03-01 15:30:00,50.4,50.43,50.39,50.41,257591.0,45.4585,45.4855,45.4494,45.4675,257591.0
2021-03-01 15:40:00,50.41,50.42,50.35,50.36,570598.0,45.4675,45.4765,45.4134,45.4224,570598.0
2021-03-01 15:50:00,50.35,50.4,50.29,50.38,1860682.0,45.4134,45.4585,45.3592,45.4404,1860682.0
2021-03-02 09:30:00,49.8,49.86,49.67,49.72,1195515.0,44.9173,44.9714,44.8,44.8451,1195515.0
2021-03-02 09:40:00,49.73,49.75,49.62,49.62,537587.0,44.8542,44.8722,44.7549,44.7549,537587.0
2021-03-02 09:50:00,49.63,49.81,49.63,49.76,533984.0,44.764,44.9263,44.764,44.8812,533984.0
2021-03-02 10:00:00,49.75,49.83,49.75,49.83,94518.0,44.8722,44.9443,44.8722,44.9443,94518.0
2021-03-02 10:10:00,49.83,49.83,49.71,49.73,146594.0,44.9443,44.9443,44.8361,44.8542,146594.0
2021-03-02 10:20:00,49.73,49.77,49.62,49.63,348653.0,44.8542,44.8902,44.7549,44.764,348653.0
2021-03-02 10:30:00,49.62,49.66,49.54,49.55,302762.0,44.7549,44.791,44.6828,44.6918,302762.0
2021-03-02 10:40:00,49.54,49.57,49.47,49.56,360367.0,44.6828,44.7098,44.6196,44.7008,360367.0
2021-03-02 10:50:00,49.56,49.65,49.55,49.63,393115.0,44.7008,44.782,44.6918,44.764,393115.0
2021-03-02 11:00:00,49.62,49.63,49.53,49.58,217978.0,44.7549,44.764,44.6738,44.7189,217978.0
2021-03-02 11:10:00,49.59,49.59,49.48,49.53,358013.0,44.7279,44.7279,44.6287,44.6738,358013.0
2021-03-02 11:20:00,49.53,49.55,49.45,49.55,460517.0,44.6738,44.6918,44.6016,44.6918,460517.0
2021-03-02 11:30:00,49.55,49.56,49.48,49.51,197200.0,44.6918,44.7008,44.6287,44.6557,197200.0
2021-03-02 11:40:00,49.51,49.56,49.44,49.55,317549.0,44.6557,44.7008,44.5926,44.6918,317549.0
2021-03-02 11:50:00,49.55,49.58,49.53,49.56,193329.0,44.6918,44.7189,44.6738,44.7008,193329.0
2021-03-02 12:00:00,49.55,49.59,49.53,49.58,154286.0,44.6918,44.7279,44.6738,44.7189,154286.0
2021-03-02 12:10:00,49.58,49.63,49.57,49.61,48784.0,44.7189,44.764,44.7098,44.7459,48784.0
2021-03-02 12:20:00,49.62,49.62,49.58,49.59,140880.0,44.7549,44.7549,44.7189,44.7279,140880.0
2021-03-02 12:30:00,49.59,49.66,49.58,49.66,120199.0,44.7279,44.791,44.7189,44.791,120199.0
2021-03-02 12:40:00,49.65,49.67,49.61,49.63,95820.0,44.782,44.8,44.7459,44.764,95820.0
2021-03-02 12:50:00,49.63,49.65,49.59,49.62,135987.0,44.764,44.782,44.7279,44.7549,135987.0
2021-03-02 13:00:00,49.62,49.68,49.61,49.65,116602.0,44.7549,44.8091,44.7459,44.782,116602.0
2021-03-02 13:10:00,49.65,49.68,49.62,49.63,70460.0,44.782,44.8091,44.7549,44.764,70460.0
2021-03-02 13:20:00,49.63,49.65,49.6,49.64,92531.0,44.764,44.782,44.7369,44.773,92531.0
2021-03-02 13:30:00,49.63,49.7,49.63,49.69,50015.0,44.764,44.8271,44.764,44.8181,50015.0
2021-03-02 13:40:00,49.7,49.7,49.66,49.69,144796.0,44.8271,44.8271,44.791,44.8181,144796.0
2021-03-02 13:50:00,49.69,49.69,49.63,49.63,147363.0,44.8181,44.8181,44.764,44.764,147363.0
2021-03-02 14:00:00,49.64,49.67,49.58,49.59,102319.0,44.773,44.8,44.7189,44.7279,102319.0
2021-03-02 14:10:00,49.59,49.6,49.54,49.59,148176.0,44.7279,44.7369,44.6828,44.7279,148176.0
2021-03-02 14:20:00,49.59,49.64,49.57,49.59,191672.0,44.7279,44.773,44.7098,44.7279,191672.0
2021-03-02 14:30:00,49.59,49.61,49.57,49.61,103384.0,44.7279,44.7459,44.7098,44.7459,103384.0
2021-03-02 14:40:00,49.61,49.65,49.6,49.64,184621.0,44.7459,44.782,44.7369,44.773,184621.0
2021-03-02 14:50:00,49.64,49.69,49.63,49.65,158488.0,44.773,44.8181,44.764,44.782,158488.0
2021-03-02 15:00:00,49.65,49.69,49.63,49.65,146315.0,44.782,44.8181,44.764,44.782,146315.0
2021-03-02 15:10:00,49.65,49.67,49.52,49.53,574303.0,44.782,44.8,44.6647,44.6738,574303.0
2021-03-02 15:20:00,49.53,49.56,49.51,49.52,99341.0,44.6738,44.7008,44.6557,44.6647,99341.0
2021-03-02 15:30:00,49.52,49.56,49.49,49.52,226572.0,44.6647,44.7008,44.6377,44.6647,226572.0
2021-03-02 15:40:00,49.52,49.54,49.49,49.51,533821.0,44.6647,44.6828,44.6377,44.6557,533821.0
2021-03-02 15:50:00,49.51,49.51,49.37,49.38,1881208.0,44.6557,44.6557,44.5295,44.5385,1881208.0
2021-03-03 09:30:00,50.37,50.5,50.29,50.32,1288437.0,45.4314,45.5487,45.3592,45.3863,1288437.0
2021-03-03 09:40:00,50.33,50.33,50.19,50.3,706223.0,45.3953,45.3953,45.2691,45.3683,706223.0
2021-03-03 09:50:00,50.3,50.36,50.16,50.18,587100.0,45.3683,45.4224,45.242,45.26,587100.0
2021-03-03 10:00:00,50.18,50.24,50.15,50.22,778216.0,45.26,45.3142,45.233,45.2961,778216.0
2021-03-03 10:10:00,50.22,50.22,50.04,50.06,480433.0,45.2961,45.2961,45.1338,45.1518,480433.0
2021-03-03 10:20:00,50.06,50.19,50.03,50.09,359865.0,45.1518,45.2691,45.1247,45.1789,359865.0
2021-03-03 10:30:00,50.08,50.11,50.01,50.08,409841.0,45.1698,45.1969,45.1067,45.1698,409841.0
2021-03-03 10:40:00,50.08,50.12,50.0,50.11,642987.0,45.1698,45.2059,45.0977,45.1969,642987.0
2021-03-03 10:50:00,50.12,50.17,50.03,50.13,338405.0,45.2059,45.251,45.1247,45.2149,338405.0
2021-03-03 11:00:00,50.13,50.23,50.12,50.18,564049.0,45.2149,45.3051,45.2059,45.26,564049.0
2021-03-03 11:10:00,50.18,50.23,50.12,50.2,287520.0,45.26,45.3051,45.2059,45.2781,287520.0
2021-03-03 11:20:00,50.2,50.27,50.19,50.26,320772.0,45.2781,45.3412,45.2691,45.3322,320772.0
2021-03-03 11:30:00,50.25,50.28,50.21,50.22,265024.0,45.3232,45.3502,45.2871,45.2961,265024.0
2021-03-03 11:40:00,50.22,50.22,50.16,50.18,233993.0,45.2961,45.2961,45.242,45.26,233993.0
2021-03-03 11:50:00,50.18,50.24,50.14,50.16,334678.0,45.26,45.3142,45.224,45.242,334678.0
2021-03-03 12:00:00,50.15,50.16,50.12,50.15,85246.0,45.233,45.242,45.2059,45.233,85246.0
2021-03-03 12:10:00,50.16,50.19,50.12,50.14,144715.0,45.242,45.2691,45.2059,45.224,144715.0
2021-03-03 12:20:00,50.13,50.14,50.07,50.1,147526.0,45.2149,45.224,45.1608,45.1879,147526.0
2021-03-03 12:30:00,50.09,50.11,50.03,50.04,148999.0,45.1789,45.1969,45.1247,45.1338,148999.0
2021-03-03 12:40:00,50.03,50.08,50.01,50.05,353538.0,45.1247,45.1698,45.1067,45.1428,353538.0
2021-03-03 12:50:00,50.05,50.09,49.98,49.98,423372.0,45.1428,45.1789,45.0796,45.0796,423372.0
2021-03-03 13:00:00,49.98,50.03,49.98,50.01,804337.0,45.0796,45.1247,45.0796,45.1067,804337.0
2021-03-03 13:10:00,50.0,50.09,49.98,50.07,301853.0,45.0977,45.1789,45.0796,45.1608,301853.0
2021-03-03 13:20:00,50.07,50.1,50.05,50.05,73134.0,45.1608,45.1879,45.1428,45.1428,73134.0
2021-03-03 13:30:00,50.04,50.05,49.99,50.01,158157.0,45.1338,45.1428,45.0887,45.1067,158157.0
2021-03-03 13:40:00,50.02,50.02,49.92,49.96,263744.0,45.1157,45.1157,45.0255,45.0616,263744.0
2021-03-03 13:50:00,49.96,49.98,49.92,49.94,222806.0,45.0616,45.0796,45.0255,45.0436,222806.0
2021-03-03 14:00:00,49.94,49.95,49.78,49.8,506468.0,45.0436,45.0526,44.8993,44.9173,506468.0
2021-03-03 14:10:00,49.81,49.85,49.77,49.8,162405.0,44.9263,44.9624,44.8902,44.9173,162405.0
2021-03-03 14:20:00,49.8,49.83,49.76,49.78,298666.0,44.9173,44.9443,44.8812,44.8993,298666.0
2021-03-03 14:30:00,49.78,49.84,49.69,49.83,675092.0,44.8993,44.9534,44.8181,44.9443,675092.0
2021-03-03 14:40:00,49.82,49.89,49.76,49.83,797004.0,44.9353,44.9985,44.8812,44.9443,797004.0
2021-03-03 14:50:00,49.83,49.93,49.8,49.9,242600.0,44.9443,45.0345,44.9173,45.0075,242600.0
2021-03-03 15:00:00,49.89,49.92,49.84,49.86,157465.0,44.9985,45.0255,44.9534,44.9714,157465.0
2021-03-03 15:10:00,49.87,49.9,49.8,49.83,300712.0,44.9804,45.0075,44.9173,44.9443,300712.0
2021-03-03 15:20:00,49.83,49.83,49.76,49.79,228671.0,44.9443,44.9443,44.8812,44.9083,228671.0
2021-03-03 15:30:00,49.8,49.81,49.76,49.8,338214.0,44.9173,44.9263,44.8812,44.9173,338214.0
2021-03-03 15:40:00,49.8,49.87,49.79,49.84,514845.0,44.9173,44.9804,44.9083,44.9534,514845.0
2021-03-03 15:50:00,49.83,49.83,49.75,49.78,2071260.0,44.9443,44.9443,44.8722,44.8993,2071260.0
2021-03-04 09:30:00,49.14,49.29,48.98,49.24,1564164.0,44.322,44.4573,44.1777,44.4122,1564164.0
2021-03-04 09:40:00,49.24,49.27,48.89,48.9,709111.0,44.4122,44.4393,44.0965,44.1055,709111.0
2021-03-04 09:50:00,48.89,48.92,48.73,48.75,1070834.0,44.0965,44.1236,43.9522,43.9702,1070834.0
2021-03-04 10:00:00,48.75,48.82,48.64,48.67,731862.0,43.9702,44.0334,43.871,43.8981,731862.0
2021-03-04 10:10:00,48.66,48.74,48.61,48.63,1055235.0,43.8891,43.9612,43.844,43.862,1055235.0
2021-03-04 10:20:00,48.62,48.83,48.6,48.8,416022.0,43.853,44.0424,43.8349,44.0153,416022.0
2021-03-04 10:30:00,48.8,49.05,48.79,49.05,725816.0,44.0153,44.2408,44.0063,44.2408,725816.0
2021-03-04 10:40:00,49.05,49.17,49.0,49.11,338424.0,44.2408,44.3491,44.1957,44.2949,338424.0
2021-03-04 10:50:00,49.12,49.16,49.01,49.1,555481.0,44.304,44.34,44.2047,44.2859,555481.0
2021-03-04 11:00:00,49.11,49.24,49.08,49.16,763126.0,44.2949,44.4122,44.2679,44.34,763126.0
2021-03-04 11:10:00,49.17,49.2,49.07,49.14,265781.0,44.3491,44.3761,44.2589,44.322,265781.0
2021-03-04 11:20:00,49.15,49.18,49.1,49.13,175657.0,44.331,44.3581,44.2859,44.313,175657.0
2021-03-04 11:30:00,49.13,49.22,49.12,49.2,318679.0,44.313,44.3942,44.304,44.3761,318679.0
2021-03-04 11:40:00,49.2,49.29,49.19,49.26,398447.0,44.3761,44.4573,44.3671,44.4302,398447.0
2021-03-04 11:50:00,49.26,49.26,49.15,49.16,172828.0,44.4302,44.4302,44.331,44.34,172828.0
2021-03-04 12:00:00,49.16,49.28,49.16,49.27,378201.0,44.34,44.4483,44.34,44.4393,378201.0
2021-03-04 12:10:00,49.27,49.28,49.03,49.09,659584.0,44.4393,44.4483,44.2228,44.2769,659584.0
2021-03-04 12:20:00,49.09,49.14,48.77,48.87,675445.0,44.2769,44.322,43.9883,44.0785,675445.0
2021-03-04 12:30:00,48.87,48.87,48.67,48.83,824848.0,44.0785,44.0785,43.8981,44.0424,824848.0
2021-03-04 12:40:00,48.82,48.87,48.63,48.68,686230.0,44.0334,44.0785,43.862,43.9071,686230.0
2021-03-04 12:50:00,48.67,48.73,48.53,48.59,777911.0,43.8981,43.9522,43.7718,43.8259,777911.0
2021-03-04 13:00:00,48.59,48.71,48.54,48.59,606160.0,43.8259,43.9342,43.7808,43.8259,606160.0
2021-03-04 13:10:00,48.58,48.6,48.51,48.58,881988.0,43.8169,43.8349,43.7538,43.8169,881988.0
2021-03-04 13:20:00,48.57,48.63,48.47,48.63,370373.0,43.8079,43.862,43.7177,43.862,370373.0
2021-03-04 13:30:00,48.63,48.63,48.49,48.57,410170.0,43.862,43.862,43.7357,43.8079,410170.0
2021-03-04 13:40:00,48.56,48.57,48.36,48.36,297022.0,43.7989,43.8079,43.6185,43.6185,297022.0
2021-03-04 13:50:00,48.37,48.37,48.18,48.19,590895.0,43.6275,43.6275,43.4561,43.4651,590895.0
2021-03-04 14:00:00,48.18,48.36,48.14,48.34,871413.0,43.4561,43.6185,43.42,43.6004,871413.0
2021-03-04 14:10:00,48.34,48.35,48.21,48.29,350611.0,43.6004,43.6095,43.4832,43.5553,350611.0
2021-03-04 14:20:00,48.29,48.52,48.29,48.47,471678.0,43.5553,43.7628,43.5553,43.7177,471678.0
2021-03-04 14:30:00,48.47,48.48,48.35,48.41,312252.0,43.7177,43.7267,43.6095,43.6636,312252.0
2021-03-04 14:40:00,48.41,48.58,48.38,48.53,271814.0,43.6636,43.8169,43.6365,43.7718,271814.0
2021-03-04 14:50:00,48.54,48.58,48.48,48.54,309372.0,43.7808,43.8169,43.7267,43.7808,309372.0
2021-03-04 15:00:00,48.54,48.57,48.38,48.38,371291.0,43.7808,43.8079,43.6365,43.6365,371291.0
2021-03-04 15:10:00,48.37,48.43,48.35,48.39,337461.0,43.6275,43.6816,43.6095,43.6455,337461.0
2021-03-04 15:20:00,48.39,48.5,48.32,48.47,268324.0,43.6455,43.7448,43.5824,43.7177,268324.0
2021-03-04 15:30:00,48.47,48.53,48.39,48.42,324379.0,43.7177,43.7718,43.6455,43.6726,324379.0
2021-03-04 15:40:00,48.42,48.47,48.37,48.43,582699.0,43.6726,43.7177,43.6275,43.6816,582699.0
2021-03-04 15:50:00,48.43,48.47,48.33,48.35,2740498.0,43.6816,43.7177,43.5914,43.6095,2740498.0
2021-03-05 09:30:00,49.05,49.19,48.65,48.67,1575984.0,44.2408,44.3671,43.88,43.8981,1575984.0
2021-03-05 09:40:00,48.67,48.87,48.67,48.67,737933.0,43.8981,44.0785,43.8981,43.8981,737933.0
2021-03-05 09:50:00,48.68,48.76,48.49,48.66,482034.0,43.9071,43.9793,43.7357,43.8891,482034.0
2021-03-05 10:00:00,48.66,48.8,48.58,48.7,455259.0,43.8891,44.0153,43.8169,43.9251,455259.0
2021-03-05 10:10:00,48.7,48.76,48.53,48.57,372053.0,43.9251,43.9793,43.7718,43.8079,372053.0
2021-03-05 10:20:00,48.57,48.6,48.44,48.44,732977.0,43.8079,43.8349,43.6906,43.6906,732977.0
2021-03-05 10:30:00,48.44,48.48,48.26,48.31,1002184.0,43.6906,43.7267,43.5283,43.5734,1002184.0
2021-03-05 10:40:00,48.31,48.38,48.26,48.35,612615.0,43.5734,43.6365,43.5283,43.6095,612615.0
2021-03-05 10:50:00,48.35,48.41,48.25,48.28,503435.0,43.6095,43.6636,43.5193,43.5463,503435.0
2021-03-05 11:00:00,48.27,48.3,48.18,48.2,400722.0,43.5373,43.5644,43.4561,43.4742,400722.0
2021-03-05 11:10:00,48.21,48.26,48.06,48.1,423072.0,43.4832,43.5283,43.3479,43.384,423072.0
2021-03-05 11:20:00,48.1,48.16,47.95,48.02,904991.0,43.384,43.4381,43.2487,43.3118,904991.0
2021-03-05 11:30:00,48.02,48.21,48.02,48.19,1012767.0,43.3118,43.4832,43.3118,43.4651,1012767.0
2021-03-05 11:40:00,48.18,48.25,48.07,48.13,570605.0,43.4561,43.5193,43.3569,43.411,570605.0
2021-03-05 11:50:00,48.13,48.24,48.03,48.22,671332.0,43.411,43.5102,43.3208,43.4922,671332.0
2021-03-05 12:00:00,48.22,48.29,48.19,48.19,149890.0,43.4922,43.5553,43.4651,43.4651,149890.0
2021-03-05 12:10:00,48.19,48.3,48.18,48.29,191213.0,43.4651,43.5644,43.4561,43.5553,191213.0
2021-03-05 12:20:00,48.29,48.46,48.28,48.44,225013.0,43.5553,43.7087,43.5463,43.6906,225013.0
2021-03-05 12:30:00,48.44,48.48,48.37,48.47,660818.0,43.6906,43.7267,43.6275,43.7177,660818.0
2021-03-05 12:40:00,48.47,48.57,48.43,48.51,286432.0,43.7177,43.8079,43.6816,43.7538,286432.0
2021-03-05 12:50:00,48.5,48.57,48.44,48.55,450392.0,43.7448,43.8079,43.6906,43.7898,450392.0
2021-03-05 13:00:00,48.55,48.59,48.41,48.54,188817.0,43.7898,43.8259,43.6636,43.7808,188817.0
2021-03-05 13:10:00,48.53,48.71,48.49,48.7,219616.0,43.7718,43.9342,43.7357,43.9251,219616.0
2021-03-05 13:20:00,48.7,48.72,48.61,48.71,256801.0,43.9251,43.9432,43.844,43.9342,256801.0
2021-03-05 13:30:00,48.71,48.74,48.65,48.72,329842.0,43.9342,43.9612,43.88,43.9432,329842.0
2021-03-05 13:40:00,48.73,48.76,48.63,48.67,285389.0,43.9522,43.9793,43.862,43.8981,285389.0
2021-03-05 13:50:00,48.67,48.71,48.6,48.65,254944.0,43.8981,43.9342,43.8349,43.88,254944.0
2021-03-05 14:00:00,48.66,48.66,48.54,48.55,234622.0,43.8891,43.8891,43.7808,43.7898,234622.0
2021-03-05 14:10:00,48.55,48.62,48.5,48.54,225826.0,43.7898,43.853,43.7448,43.7808,225826.0
2021-03-05 14:20:00,48.55,48.71,48.52,48.69,94984.0,43.7898,43.9342,43.7628,43.9161,94984.0
2021-03-05 14:30:00,48.69,48.78,48.68,48.72,244932.0,43.9161,43.9973,43.9071,43.9432,244932.0
2021-03-05 14:40:00,48.73,48.76,48.68,48.75,112358.0,43.9522,43.9793,43.9071,43.9702,112358.0
2021-03-05 14:50:00,48.75,48.86,48.74,48.86,134797.0,43.9702,44.0695,43.9612,44.0695,134797.0
2021-03-05 15:00:00,48.86,48.89,48.84,48.85,177139.0,44.0695,44.0965,44.0514,44.0604,177139.0
2021-03-05 15:10:00,48.85,48.88,48.76,48.83,375705.0,44.0604,44.0875,43.9793,44.0424,375705.0
2021-03-05 15:20:00,48.83,48.91,48.79,48.91,300079.0,44.0424,44.1146,44.0063,44.1146,300079.0
2021-03-05 15:30:00,48.91,48.98,48.87,48.98,253614.0,44.1146,44.1777,44.0785,44.1777,253614.0
2021-03-05 15:40:00,48.98,48.98,48.89,48.97,752010.0,44.1777,44.1777,44.0965,44.1687,752010.0
2021-03-05 15:50:00,48.97,49.02,48.82,48.83,2568602.0,44.1687,44.2138,44.0334,44.0424,2568602.0
2021-03-08 09:30:00,47.64,47.64,47.17,47.41,2151903.0,42.9691,42.9691,42.5452,42.7616,2151903.0
2021-03-08 09:40:00,47.41,47.61,47.39,47.53,1285603.0,42.7616,42.942,42.7436,42.8699,1285603.0
2021-03-08 09:50:00,47.53,47.58,47.37,47.42,969605.0,42.8699,42.915,42.7255,42.7706,969605.0
2021-03-08 10:00:00,47.43,47.48,47.27,47.48,615780.0,42.7797,42.8248,42.6353,42.8248,615780.0
2021-03-08 10:10:00,47.48,47.57,47.41,47.55,389912.0,42.8248,42.9059,42.7616,42.8879,389912.0
2021-03-08 10:20:00,47.55,47.67,47.54,47.65,832602.0,42.8879,42.9961,42.8789,42.9781,832602.0
2021-03-08 10:30:00,47.65,47.74,47.65,47.67,506728.0,42.9781,43.0593,42.9781,42.9961,506728.0
2021-03-08 10:40:00,47.67,47.72,47.59,47.61,400583.0,42.9961,43.0412,42.924,42.942,400583.0
2021-03-08 10:50:00,47.61,47.64,47.54,47.55,300333.0,42.942,42.9691,42.8789,42.8879,300333.0
2021-03-08 11:00:00,47.56,47.62,47.53,47.55,190676.0,42.8969,42.951,42.8699,42.8879,190676.0
2021-03-08 11:10:00,47.55,47.55,47.47,47.5,563252.0,42.8879,42.8879,42.8157,42.8428,563252.0
2021-03-08 11:20:00,47.5,47.59,47.49,47.52,288297.0,42.8428,42.924,42.8338,42.8608,288297.0
2021-03-08 11:30:00,47.52,47.52,47.37,47.4,262411.0,42.8608,42.8608,42.7255,42.7526,262411.0
2021-03-08 11:40:00,47.4,47.42,47.26,47.3,319635.0,42.7526,42.7706,42.6263,42.6624,319635.0
2021-03-08 11:50:00,47.29,47.3,47.19,47.2,443476.0,42.6534,42.6624,42.5632,42.5722,443476.0
2021-03-08 12:00:00,47.19,47.33,47.19,47.3,188842.0,42.5632,42.6895,42.5632,42.6624,188842.0
2021-03-08 12:10:00,47.3,47.35,47.26,47.3,238857.0,42.6624,42.7075,42.6263,42.6624,238857.0
2021-03-08 12:20:00,47.31,47.43,47.3,47.41,405666.0,42.6714,42.7797,42.6624,42.7616,405666.0
2021-03-08 12:30:00,47.41,47.45,47.38,47.41,123168.0,42.7616,42.7977,42.7346,42.7616,123168.0
2021-03-08 12:40:00,47.41,47.49,47.41,47.48,78985.0,42.7616,42.8338,42.7616,42.8248,78985.0
2021-03-08 12:50:00,47.48,47.54,47.43,47.43,671971.0,42.8248,42.8789,42.7797,42.7797,671971.0
2021-03-08 13:00:00,47.43,47.49,47.43,47.48,150283.0,42.7797,42.8338,42.7797,42.8248,150283.0
2021-03-08 13:10:00,47.48,47.53,47.44,47.5,210334.0,42.8248,42.8699,42.7887,42.8428,210334.0
2021-03-08 13:20:00,47.51,47.55,47.5,47.52,136699.0,42.8518,42.8879,42.8428,42.8608,136699.0
2021-03-08 13:30:00,47.52,47.53,47.46,47.48,143187.0,42.8608,42.8699,42.8067,42.8248,143187.0
2021-03-08 13:40:00,47.47,47.48,47.38,47.39,259054.0,42.8157,42.8248,42.7346,42.7436,259054.0
2021-03-08 13:50:00,47.39,47.4,47.3,47.32,216881.0,42.7436,42.7526,42.6624,42.6804,216881.0
2021-03-08 14:00:00,47.32,47.5,47.31,47.45,1254784.0,42.6804,42.8428,42.6714,42.7977,1254784.0
2021-03-08 14:10:00,47.45,47.51,47.39,47.42,229606.0,42.7977,42.8518,42.7436,42.7706,229606.0
2021-03-08 14:20:00,47.41,47.52,47.39,47.51,215537.0,42.7616,42.8608,42.7436,42.8518,215537.0
2021-03-08 14:30:00,47.51,47.53,47.44,47.45,226205.0,42.8518,42.8699,42.7887,42.7977,226205.0
2021-03-08 14:40:00,47.45,47.47,47.37,47.39,266168.0,42.7977,42.8157,42.7255,42.7436,266168.0
2021-03-08 14:50:00,47.39,47.46,47.39,47.42,262542.0,42.7436,42.8067,42.7436,42.7706,262542.0
2021-03-08 15:00:00,47.41,47.42,47.3,47.32,294378.0,42.7616,42.7706,42.6624,42.6804,294378.0
2021-03-08 15:10:00,47.31,47.33,47.18,47.19,577933.0,42.6714,42.6895,42.5542,42.5632,577933.0
2021-03-08 15:20:00,47.2,47.35,47.2,47.33,505354.0,42.5722,42.7075,42.5722,42.6895,505354.0
2021-03-08 15:30:00,47.33,47.37,47.3,47.32,699455.0,42.6895,42.7255,42.6624,42.6804,699455.0
2021-03-08 15:40:00,47.33,47.34,47.21,47.28,1408701.0,42.6895,42.6985,42.5812,42.6444,1408701.0
2021-03-08 15:50:00,47.28,47.3,47.1,47.1,2362382.0,42.6444,42.6624,42.482,42.482,2362382.0
2021-03-09 09:30:00,47.78,48.03,47.74,47.95,1274179.0,43.0953,43.3208,43.0593,43.2487,1274179.0
2021-03-09 09:40:00,47.96,47.97,47.69,47.85,913582.0,43.2577,43.2667,43.0142,43.1585,913582.0
2021-03-09 09:50:00,47.86,48.12,47.82,48.05,1516929.0,43.1675,43.402,43.1314,43.3389,1516929.0
2021-03-09 10:00:00,48.05,48.32,47.98,48.23,1452999.0,43.3389,43.5824,43.2757,43.5012,1452999.0
2021-03-09 10:10:00,48.23,48.29,48.1,48.29,1042468.0,43.5012,43.5553,43.384,43.5553,1042468.0
2021-03-09 10:20:00,48.3,48.38,48.2,48.21,793458.0,43.5644,43.6365,43.4742,43.4832,793458.0
2021-03-09 10:30:00,48.21,48.23,48.12,48.17,595608.0,43.4832,43.5012,43.402,43.4471,595608.0
2021-03-09 10:40:00,48.17,48.24,48.09,48.11,395390.0,43.4471,43.5102,43.375,43.393,395390.0
2021-03-09 10:50:00,48.11,48.18,48.09,48.12,355272.0,43.393,43.4561,43.375,43.402,355272.0
2021-03-09 11:00:00,48.12,48.17,48.05,48.12,317705.0,43.402,43.4471,43.3389,43.402,317705.0
2021-03-09 11:10:00,48.12,48.17,48.06,48.17,182337.0,43.402,43.4471,43.3479,43.4471,182337.0
2021-03-09 11:20:00,48.17,48.2,48.15,48.18,121270.0,43.4471,43.4742,43.4291,43.4561,121270.0
2021-03-09 11:30:00,48.18,48.21,48.12,48.17,150964.0,43.4561,43.4832,43.402,43.4471,150964.0
2021-03-09 11:40:00,48.16,48.2,48.11,48.13,443178.0,43.4381,43.4742,43.393,43.411,443178.0
2021-03-09 11:50:00,48.14,48.19,48.1,48.13,398237.0,43.42,43.4651,43.384,43.411,398237.0
2021-03-09 12:00:00,48.13,48.21,48.11,48.2,131310.0,43.411,43.4832,43.393,43.4742,131310.0
2021-03-09 12:10:00,48.2,48.26,48.19,48.21,176798.0,43.4742,43.5283,43.4651,43.4832,176798.0
2021-03-09 12:20:00,48.2,48.3,48.19,48.26,111379.0,43.4742,43.5644,43.4651,43.5283,111379.0
2021-03-09 12:30:00,48.27,48.29,48.25,48.28,42233.0,43.5373,43.5553,43.5193,43.5463,42233.0
2021-03-09 12:40:00,48.28,48.3,48.26,48.27,129818.0,43.5463,43.5644,43.5283,43.5373,129818.0
2021-03-09 12:50:00,48.26,48.29,48.25,48.29,76340.0,43.5283,43.5553,43.5193,43.5553,76340.0
2021-03-09 13:00:00,48.29,48.39,48.28,48.38,188745.0,43.5553,43.6455,43.5463,43.6365,188745.0
2021-03-09 13:10:00,48.38,48.44,48.35,48.4,188627.0,43.6365,43.6906,43.6095,43.6546,188627.0
2021-03-09 13:20:00,48.4,48.46,48.36,48.39,330207.0,43.6546,43.7087,43.6185,43.6455,330207.0
2021-03-09 13:30:00,48.39,48.48,48.37,48.48,161015.0,43.6455,43.7267,43.6275,43.7267,161015.0
2021-03-09 13:40:00,48.48,48.48,48.43,48.44,105043.0,43.7267,43.7267,43.6816,43.6906,105043.0
2021-03-09 13:50:00,48.44,48.47,48.4,48.45,323695.0,43.6906,43.7177,43.6546,43.6997,323695.0
2021-03-09 14:00:00,48.45,48.51,48.44,48.48,390250.0,43.6997,43.7538,43.6906,43.7267,390250.0
2021-03-09 14:10:00,48.48,48.5,48.38,48.39,227223.0,43.7267,43.7448,43.6365,43.6455,227223.0
2021-03-09 14:20:00,48.4,48.47,48.38,48.42,194337.0,43.6546,43.7177,43.6365,43.6726,194337.0
2021-03-09 14:30:00,48.42,48.5,48.42,48.48,113907.0,43.6726,43.7448,43.6726,43.7267,113907.0
2021-03-09 14:40:00,48.48,48.49,48.41,48.41,185006.0,43.7267,43.7357,43.6636,43.6636,185006.0
2021-03-09 14:50:00,48.41,48.44,48.36,48.38,171277.0,43.6636,43.6906,43.6185,43.6365,171277.0
2021-03-09 15:00:00,48.38,48.44,48.34,48.43,256948.0,43.6365,43.6906,43.6004,43.6816,256948.0
2021-03-09 15:10:00,48.43,48.49,48.4,48.43,258024.0,43.6816,43.7357,43.6546,43.6816,258024.0
2021-03-09 15:20:00,48.43,48.44,48.35,48.36,331473.0,43.6816,43.6906,43.6095,43.6185,331473.0
2021-03-09 15:30:00,48.36,48.36,48.26,48.3,547948.0,43.6185,43.6185,43.5283,43.5644,547948.0
2021-03-09 15:40:00,48.3,48.3,48.22,48.26,747992.0,43.5644,43.5644,43.4922,43.5283,747992.0
2021-03-09 15:50:00,48.27,48.33,48.13,48.17,2753715.0,43.5373,43.5914,43.411,43.4471,2753715.0
2021-03-10 09:30:00,48.38,48.47,48.18,48.22,855241.0,43.6365,43.7177,43.4561,43.4922,855241.0
2021-03-10 09:40:00,48.22,48.26,48.08,48.21,1059311.0,43.4922,43.5283,43.3659,43.4832,1059311.0
2021-03-10 09:50:00,48.21,48.35,48.13,48.13,437887.0,43.4832,43.6095,43.411,43.411,437887.0
2021-03-10 10:00:00,48.14,48.18,48.05,48.1,703546.0,43.42,43.4561,43.3389,43.384,703546.0
2021-03-10 10:10:00,48.09,48.12,48.0,48.0,326685.0,43.375,43.402,43.2938,43.2938,326685.0
2021-03-10 10:20:00,48.01,48.02,47.76,47.77,475291.0,43.3028,43.3118,43.0773,43.0863,475291.0
2021-03-10 10:30:00,47.77,47.91,47.76,47.77,286494.0,43.0863,43.2126,43.0773,43.0863,286494.0
2021-03-10 10:40:00,47.77,47.89,47.74,47.88,281975.0,43.0863,43.1946,43.0593,43.1855,281975.0
2021-03-10 10:50:00,47.87,47.87,47.74,47.82,369257.0,43.1765,43.1765,43.0593,43.1314,369257.0
2021-03-10 11:00:00,47.83,47.86,47.75,47.77,1057704.0,43.1404,43.1675,43.0683,43.0863,1057704.0
2021-03-10 11:10:00,47.77,47.86,47.76,47.79,175258.0,43.0863,43.1675,43.0773,43.1044,175258.0
2021-03-10 11:20:00,47.79,47.89,47.76,47.82,528962.0,43.1044,43.1946,43.0773,43.1314,528962.0
2021-03-10 11:30:00,47.83,47.87,47.74,47.8,115158.0,43.1404,43.1765,43.0593,43.1134,115158.0
2021-03-10 11:40:00,47.8,47.83,47.73,47.82,539145.0,43.1134,43.1404,43.0502,43.1314,539145.0
2021-03-10 11:50:00,47.82,47.92,47.82,47.87,149652.0,43.1314,43.2216,43.1314,43.1765,149652.0
2021-03-10 12:00:00,47.88,47.9,47.84,47.85,124803.0,43.1855,43.2036,43.1495,43.1585,124803.0
2021-03-10 12:10:00,47.85,47.88,47.82,47.84,122148.0,43.1585,43.1855,43.1314,43.1495,122148.0
2021-03-10 12:20:00,47.83,47.84,47.77,47.78,225517.0,43.1404,43.1495,43.0863,43.0953,225517.0
2021-03-10 12:30:00,47.78,47.81,47.7,47.72,394337.0,43.0953,43.1224,43.0232,43.0412,394337.0
2021-03-10 12:40:00,47.71,47.84,47.71,47.81,453010.0,43.0322,43.1495,43.0322,43.1224,453010.0
2021-03-10 12:50:00,47.82,47.86,47.79,47.82,215694.0,43.1314,43.1675,43.1044,43.1314,215694.0
2021-03-10 13:00:00,47.82,47.89,47.63,47.89,468665.0,43.1314,43.1946,42.9601,43.1946,468665.0
2021-03-10 13:10:00,47.89,47.9,47.73,47.76,254266.0,43.1946,43.2036,43.0502,43.0773,254266.0
2021-03-10 13:20:00,47.76,47.79,47.73,47.77,184870.0,43.0773,43.1044,43.0502,43.0863,184870.0
2021-03-10 13:30:00,47.77,47.79,47.65,47.68,124373.0,43.0863,43.1044,42.9781,43.0051,124373.0
2021-03-10 13:40:00,47.68,47.73,47.65,47.71,182016.0,43.0051,43.0502,42.9781,43.0322,182016.0
2021-03-10 13:50:00,47.72,47.75,47.68,47.69,263519.0,43.0412,43.0683,43.0051,43.0142,263519.0
2021-03-10 14:00:00,47.68,47.72,47.64,47.68,125343.0,43.0051,43.0412,42.9691,43.0051,125343.0
2021-03-10 14:10:00,47.68,47.8,47.68,47.78,239054.0,43.0051,43.1134,43.0051,43.0953,239054.0
2021-03-10 14:20:00,47.78,47.81,47.72,47.78,250892.0,43.0953,43.1224,43.0412,43.0953,250892.0
2021-03-10 14:30:00,47.78,47.83,47.74,47.82,542367.0,43.0953,43.1404,43.0593,43.1314,542367.0
2021-03-10 14:40:00,47.82,47.9,47.79,47.9,289718.0,43.1314,43.2036,43.1044,43.2036,289718.0
2021-03-10 14:50:00,47.9,47.91,47.82,47.84,208102.0,43.2036,43.2126,43.1314,43.1495,208102.0
2021-03-10 15:00:00,47.84,47.88,47.78,47.81,126045.0,43.1495,43.1855,43.0953,43.1224,126045.0
2021-03-10 15:10:00,47.8,47.81,47.75,47.8,110031.0,43.1134,43.1224,43.0683,43.1134,110031.0
2021-03-10 15:20:00,47.8,47.81,47.76,47.77,93263.0,43.1134,43.1224,43.0773,43.0863,93263.0
2021-03-10 15:30:00,47.78,47.78,47.74,47.75,228362.0,43.0953,43.0953,43.0593,43.0683,228362.0
2021-03-10 15:40:00,47.75,47.81,47.74,47.81,183674.0,43.0683,43.1224,43.0593,43.1224,183674.0
2021-03-10 15:50:00,47.8,47.87,47.74,47.79,1423278.0,43.1134,43.1765,43.0593,43.1044,1423278.0
2021-03-11 09:30:00,49.12,49.2,49.01,49.04,2580738.0,44.304,44.3761,44.2047,44.2318,2580738.0
2021-03-11 09:40:00,49.04,49.07,48.9,48.93,1087695.0,44.2318,44.2589,44.1055,44.1326,1087695.0
2021-03-11 09:50:00,48.94,48.99,48.87,48.91,664652.0,44.1416,44.1867,44.0785,44.1146,664652.0
2021-03-11 10:00:00,48.92,49.06,48.88,48.91,1284939.0,44.1236,44.2498,44.0875,44.1146,1284939.0
2021-03-11 10:10:00,48.91,48.99,48.77,48.82,1044647.0,44.1146,44.1867,43.9883,44.0334,1044647.0
2021-03-11 10:20:00,48.81,48.94,48.79,48.92,920013.0,44.0244,44.1416,44.0063,44.1236,920013.0
2021-03-11 10:30:00,48.92,49.1,48.91,49.08,836095.0,44.1236,44.2859,44.1146,44.2679,836095.0
2021-03-11 10:40:00,49.08,49.18,49.08,49.18,602531.0,44.2679,44.3581,44.2679,44.3581,602531.0
2021-03-11 10:50:00,49.18,49.29,49.17,49.29,467525.0,44.3581,44.4573,44.3491,44.4573,467525.0
2021-03-11 11:00:00,49.29,49.3,49.24,49.28,638412.0,44.4573,44.4663,44.4122,44.4483,638412.0
2021-03-11 11:10:00,49.28,49.3,49.26,49.28,224773.0,44.4483,44.4663,44.4302,44.4483,224773.0
2021-03-11 11:20:00,49.28,49.32,49.27,49.3,269939.0,44.4483,44.4844,44.4393,44.4663,269939.0
2021-03-11 11:30:00,49.3,49.31,49.24,49.27,1044174.0,44.4663,44.4753,44.4122,44.4393,1044174.0
2021-03-11 11:40:00,49.27,49.38,49.27,49.38,579080.0,44.4393,44.5385,44.4393,44.5385,579080.0
2021-03-11 11:50:00,49.38,49.4,49.31,49.32,955575.0,44.5385,44.5565,44.4753,44.4844,955575.0
2021-03-11 12:00:00,49.32,49.38,49.28,49.38,418478.0,44.4844,44.5385,44.4483,44.5385,418478.0
2021-03-11 12:10:00,49.38,49.41,49.37,49.38,334681.0,44.5385,44.5655,44.5295,44.5385,334681.0
2021-03-11 12:20:00,49.38,49.42,49.37,49.41,176555.0,44.5385,44.5745,44.5295,44.5655,176555.0
2021-03-11 12:30:00,49.42,49.43,49.35,49.38,177610.0,44.5745,44.5836,44.5114,44.5385,177610.0
2021-03-11 12:40:00,49.37,49.41,49.34,49.41,373754.0,44.5295,44.5655,44.5024,44.5655,373754.0
2021-03-11 12:50:00,49.4,49.4,49.32,49.37,220463.0,44.5565,44.5565,44.4844,44.5295,220463.0
2021-03-11 13:00:00,49.36,49.49,49.34,49.46,522436.0,44.5204,44.6377,44.5024,44.6106,522436.0
2021-03-11 13:10:00,49.45,49.48,49.43,49.44,270467.0,44.6016,44.6287,44.5836,44.5926,270467.0
2021-03-11 13:20:00,49.44,49.46,49.42,49.44,294310.0,44.5926,44.6106,44.5745,44.5926,294310.0
2021-03-11 13:30:00,49.44,49.46,49.39,49.41,267636.0,44.5926,44.6106,44.5475,44.5655,267636.0
2021-03-11 13:40:00,49.41,49.43,49.38,49.4,175138.0,44.5655,44.5836,44.5385,44.5565,175138.0
2021-03-11 13:50:00,49.4,49.43,49.35,49.38,293745.0,44.5565,44.5836,44.5114,44.5385,293745.0
2021-03-11 14:00:00,49.39,49.46,49.38,49.41,179618.0,44.5475,44.6106,44.5385,44.5655,179618.0
2021-03-11 14:10:00,49.41,49.45,49.37,49.42,298593.0,44.5655,44.6016,44.5295,44.5745,298593.0
2021-03-11 14:20:00,49.42,49.46,49.41,49.46,262577.0,44.5745,44.6106,44.5655,44.6106,262577.0
2021-03-11 14:30:00,49.46,49.47,49.4,49.44,466936.0,44.6106,44.6196,44.5565,44.5926,466936.0
2021-03-11 14:40:00,49.44,49.46,49.4,49.41,244836.0,44.5926,44.6106,44.5565,44.5655,244836.0
2021-03-11 14:50:00,49.4,49.42,49.37,49.41,216314.0,44.5565,44.5745,44.5295,44.5655,216314.0
2021-03-11 15:00:00,49.4,49.41,49.37,49.38,365187.0,44.5565,44.5655,44.5295,44.5385,365187.0
2021-03-11 15:10:00,49.37,49.45,49.36,49.45,119210.0,44.5295,44.6016,44.5204,44.6016,119210.0
2021-03-11 15:20:00,49.45,49.51,49.44,49.49,394565.0,44.6016,44.6557,44.5926,44.6377,394565.0
2021-03-11 15:30:00,49.49,49.49,49.44,49.47,361203.0,44.6377,44.6377,44.5926,44.6196,361203.0
2021-03-11 15:40:00,49.47,49.5,49.45,49.48,638556.0,44.6196,44.6467,44.6016,44.6287,638556.0
2021-03-11 15:50:00,49.48,49.52,49.43,49.51,2738667.0,44.6287,44.6647,44.5836,44.6557,2738667.0
2021-03-12 09:30:00,47.96,47.96,47.7,47.77,2747291.0,43.2577,43.2577,43.0232,43.0863,2747291.0
2021-03-12 09:40:00,47.77,47.95,47.74,47.92,1030178.0,43.0863,43.2487,43.0593,43.2216,1030178.0
2021-03-12 09:50:00,47.92,48.03,47.92,48.03,1186461.0,43.2216,43.3208,43.2216,43.3208,1186461.0
2021-03-12 10:00:00,48.03,48.04,47.91,47.96,1036671.0,43.3208,43.3299,43.2126,43.2577,1036671.0
2021-03-12 10:10:00,47.97,47.98,47.84,47.85,1213422.0,43.2667,43.2757,43.1495,43.1585,1213422.0
2021-03-12 10:20:00,47.84,47.86,47.66,47.72,465483.0,43.1495,43.1675,42.9871,43.0412,465483.0
2021-03-12 10:30:00,47.72,47.87,47.68,47.83,887554.0,43.0412,43.1765,43.0051,43.1404,887554.0
2021-03-12 10:40:00,47.83,47.91,47.82,47.89,212024.0,43.1404,43.2126,43.1314,43.1946,212024.0
2021-03-12 10:50:00,47.89,47.9,47.76,47.82,275301.0,43.1946,43.2036,43.0773,43.1314,275301.0
2021-03-12 11:00:00,47.82,47.86,47.76,47.84,453839.0,43.1314,43.1675,43.0773,43.1495,453839.0
2021-03-12 11:10:00,47.85,47.89,47.83,47.84,288436.0,43.1585,43.1946,43.1404,43.1495,288436.0
2021-03-12 11:20:00,47.84,47.9,47.83,47.89,263707.0,43.1495,43.2036,43.1404,43.1946,263707.0
2021-03-12 11:30:00,47.89,47.96,47.87,47.94,243757.0,43.1946,43.2577,43.1765,43.2397,243757.0
2021-03-12 11:40:00,47.94,48.02,47.92,48.0,240205.0,43.2397,43.3118,43.2216,43.2938,240205.0
2021-03-12 11:50:00,48.01,48.07,47.99,48.04,603370.0,43.3028,43.3569,43.2848,43.3299,603370.0
2021-03-12 12:00:00,48.04,48.07,48.02,48.06,657205.0,43.3299,43.3569,43.3118,43.3479,657205.0
2021-03-12 12:10:00,48.07,48.1,48.05,48.09,463190.0,43.3569,43.384,43.3389,43.375,463190.0
2021-03-12 12:20:00,48.09,48.1,48.06,48.1,642978.0,43.375,43.384,43.3479,43.384,642978.0
2021-03-12 12:30:00,48.09,48.17,48.09,48.14,374588.0,43.375,43.4471,43.375,43.42,374588.0
2021-03-12 12:40:00,48.14,48.14,48.04,48.05,246488.0,43.42,43.42,43.3299,43.3389,246488.0
2021-03-12 12:50:00,48.04,48.05,47.97,47.98,124274.0,43.3299,43.3389,43.2667,43.2757,124274.0
2021-03-12 13:00:00,47.98,48.0,47.94,47.99,143487.0,43.2757,43.2938,43.2397,43.2848,143487.0
2021-03-12 13:10:00,48.0,48.01,47.96,47.97,68811.0,43.2938,43.3028,43.2577,43.2667,68811.0
2021-03-12 13:20:00,47.98,48.01,47.97,48.01,82849.0,43.2757,43.3028,43.2667,43.3028,82849.0
2021-03-12 13:30:00,48.01,48.05,47.99,48.01,301064.0,43.3028,43.3389,43.2848,43.3028,301064.0
2021-03-12 13:40:00,48.01,48.02,47.95,47.96,166435.0,43.3028,43.3118,43.2487,43.2577,166435.0
2021-03-12 13:50:00,47.96,48.01,47.96,48.01,178350.0,43.2577,43.3028,43.2577,43.3028,178350.0
2021-03-12 14:00:00,48.01,48.02,47.99,48.0,123815.0,43.3028,43.3118,43.2848,43.2938,123815.0
2021-03-12 14:10:00,48.0,48.01,47.98,48.01,68309.0,43.2938,43.3028,43.2757,43.3028,68309.0
2021-03-12 14:20:00,48.0,48.03,47.98,48.03,143310.0,43.2938,43.3208,43.2757,43.3208,143310.0
2021-03-12 14:30:00,48.02,48.06,48.01,48.04,232602.0,43.3118,43.3479,43.3028,43.3299,232602.0
2021-03-12 14:40:00,48.04,48.08,48.02,48.03,461305.0,43.3299,43.3659,43.3118,43.3208,461305.0
2021-03-12 14:50:00,48.03,48.08,48.03,48.04,217933.0,43.3208,43.3659,43.3208,43.3299,217933.0
2021-03-12 15:00:00,48.04,48.06,48.01,48.05,339691.0,43.3299,43.3479,43.3028,43.3389,339691.0
2021-03-12 15:10:00,48.04,48.09,48.01,48.09,330209.0,43.3299,43.375,43.3028,43.375,330209.0
2021-03-12 15:20:00,48.09,48.1,48.06,48.08,186137.0,43.375,43.384,43.3479,43.3659,186137.0
2021-03-12 15:30:00,48.08,48.15,48.07,48.14,408763.0,43.3659,43.4291,43.3569,43.42,408763.0
2021-03-12 15:40:00,48.15,48.17,48.1,48.11,593996.0,43.4291,43.4471,43.384,43.393,593996.0
2021-03-12 15:50:00,48.1,48.16,48.06,48.16,2785232.0,43.384,43.4381,43.3479,43.4381,2785232.0
2021-03-15 09:30:00,47.67,47.7,47.52,47.63,1326400.0,42.9961,43.0232,42.8608,42.9601,1326400.0
2021-03-15 09:40:00,47.64,47.66,47.57,47.64,360204.0,42.9691,42.9871,42.9059,42.9691,360204.0
2021-03-15 09:50:00,47.64,47.78,47.64,47.77,777676.0,42.9691,43.0953,42.9691,43.0863,777676.0
2021-03-15 10:00:00,47.77,47.81,47.74,47.75,511263.0,43.0863,43.1224,43.0593,43.0683,511263.0
2021-03-15 10:10:00,47.76,47.86,47.76,47.8,374684.0,43.0773,43.1675,43.0773,43.1134,374684.0
2021-03-15 10:20:00,47.8,47.81,47.7,47.75,472550.0,43.1134,43.1224,43.0232,43.0683,472550.0
2021-03-15 10:30:00,47.74,47.77,47.7,47.74,248627.0,43.0593,43.0863,43.0232,43.0593,248627.0
2021-03-15 10:40:00,47.75,47.89,47.74,47.88,226956.0,43.0683,43.1946,43.0593,43.1855,226956.0
2021-03-15 10:50:00,47.89,47.92,47.86,47.92,290012.0,43.1946,43.2216,43.1675,43.2216,290012.0
2021-03-15 11:00:00,47.91,47.94,47.87,47.89,349440.0,43.2126,43.2397,43.1765,43.1946,349440.0
2021-03-15 11:10:00,47.88,47.9,47.85,47.87,146035.0,43.1855,43.2036,43.1585,43.1765,146035.0
2021-03-15 11:20:00,47.86,47.87,47.73,47.75,96317.0,43.1675,43.1765,43.0502,43.0683,96317.0
2021-03-15 11:30:00,47.74,47.74,47.63,47.69,253692.0,43.0593,43.0593,42.9601,43.0142,253692.0
2021-03-15 11:40:00,47.69,47.74,47.68,47.72,154172.0,43.0142,43.0593,43.0051,43.0412,154172.0
2021-03-15 11:50:00,47.72,47.79,47.7,47.76,188813.0,43.0412,43.1044,43.0232,43.0773,188813.0
2021-03-15 12:00:00,47.76,47.79,47.74,47.77,147263.0,43.0773,43.1044,43.0593,43.0863,147263.0
2021-03-15 12:10:00,47.76,47.79,47.75,47.77,145288.0,43.0773,43.1044,43.0683,43.0863,145288.0
2021-03-15 12:20:00,47.77,47.81,47.77,47.81,210113.0,43.0863,43.1224,43.0863,43.1224,210113.0
2021-03-15 12:30:00,47.81,47.87,47.8,47.84,127846.0,43.1224,43.1765,43.1134,43.1495,127846.0
2021-03-15 12:40:00,47.84,47.89,47.83,47.87,218740.0,43.1495,43.1946,43.1404,43.1765,218740.0
2021-03-15 12:50:00,47.87,47.89,47.83,47.88,122460.0,43.1765,43.1946,43.1404,43.1855,122460.0
2021-03-15 13:00:00,47.88,47.9,47.86,47.89,86166.0,43.1855,43.2036,43.1675,43.1946,86166.0
2021-03-15 13:10:00,47.88,47.89,47.85,47.89,75920.0,43.1855,43.1946,43.1585,43.1946,75920.0
2021-03-15 13:20:00,47.89,47.91,47.87,47.9,52880.0,43.1946,43.2126,43.1765,43.2036,52880.0
2021-03-15 13:30:00,47.9,47.91,47.88,47.91,44374.0,43.2036,43.2126,43.1855,43.2126,44374.0
2021-03-15 13:40:00,47.91,47.97,47.91,47.97,50029.0,43.2126,43.2667,43.2126,43.2667,50029.0
2021-03-15 13:50:00,47.97,48.0,47.96,48.0,80916.0,43.2667,43.2938,43.2577,43.2938,80916.0
2021-03-15 14:00:00,48.0,48.02,47.99,48.01,97427.0,43.2938,43.3118,43.2848,43.3028,97427.0
2021-03-15 14:10:00,48.01,48.02,47.99,48.01,116673.0,43.3028,43.3118,43.2848,43.3028,116673.0
2021-03-15 14:20:00,48.01,48.03,48.0,48.0,100244.0,43.3028,43.3208,43.2938,43.2938,100244.0
2021-03-15 14:30:00,48.01,48.02,47.99,48.0,72480.0,43.3028,43.3118,43.2848,43.2938,72480.0
2021-03-15 14:40:00,48.01,48.02,47.99,48.01,149440.0,43.3028,43.3118,43.2848,43.3028,149440.0
2021-03-15 14:50:00,48.02,48.02,47.98,47.98,46124.0,43.3118,43.3118,43.2757,43.2757,46124.0
2021-03-15 15:00:00,47.98,48.0,47.98,48.0,58170.0,43.2757,43.2938,43.2757,43.2938,58170.0
2021-03-15 15:10:00,48.0,48.02,47.97,47.98,104243.0,43.2938,43.3118,43.2667,43.2757,104243.0
2021-03-15 15:20:00,47.97,47.97,47.91,47.94,163559.0,43.2667,43.2667,43.2126,43.2397,163559.0
2021-03-15 15:30:00,47.94,47.98,47.93,47.98,286416.0,43.2397,43.2757,43.2306,43.2757,286416.0
2021-03-15 15:40:00,47.98,48.02,47.97,48.01,313701.0,43.2757,43.3118,43.2667,43.3028,313701.0
2021-03-15 15:50:00,48.01,48.08,47.99,48.03,1408923.0,43.3028,43.3659,43.2848,43.3208,1408923.0
2021-03-16 09:30:00,48.26,48.46,48.2,48.35,1384766.0,43.5283,43.7087,43.4742,43.6095,1384766.0
2021-03-16 09:40:00,48.35,48.53,48.33,48.49,648484.0,43.6095,43.7718,43.5914,43.7357,648484.0
2021-03-16 09:50:00,48.49,48.51,48.37,48.41,214854.0,43.7357,43.7538,43.6275,43.6636,214854.0
2021-03-16 10:00:00,48.41,48.48,48.39,48.46,113134.0,43.6636,43.7267,43.6455,43.7087,113134.0
2021-03-16 10:10:00,48.46,48.47,48.41,48.46,205352.0,43.7087,43.7177,43.6636,43.7087,205352.0
2021-03-16 10:20:00,48.45,48.52,48.44,48.51,103729.0,43.6997,43.7628,43.6906,43.7538,103729.0
2021-03-16 10:30:00,48.53,48.57,48.5,48.51,101572.0,43.7718,43.8079,43.7448,43.7538,101572.0
2021-03-16 10:40:00,48.5,48.53,48.46,48.5,148707.0,43.7448,43.7718,43.7087,43.7448,148707.0
2021-03-16 10:50:00,48.5,48.54,48.5,48.52,212449.0,43.7448,43.7808,43.7448,43.7628,212449.0
2021-03-16 11:00:00,48.52,48.53,48.45,48.45,205894.0,43.7628,43.7718,43.6997,43.6997,205894.0
2021-03-16 11:10:00,48.45,48.5,48.45,48.45,76692.0,43.6997,43.7448,43.6997,43.6997,76692.0
2021-03-16 11:20:00,48.46,48.49,48.45,48.47,116832.0,43.7087,43.7357,43.6997,43.7177,116832.0
2021-03-16 11:30:00,48.47,48.49,48.42,48.42,116487.0,43.7177,43.7357,43.6726,43.6726,116487.0
2021-03-16 11:40:00,48.42,48.48,48.42,48.46,250835.0,43.6726,43.7267,43.6726,43.7087,250835.0
2021-03-16 11:50:00,48.46,48.5,48.44,48.48,283959.0,43.7087,43.7448,43.6906,43.7267,283959.0
2021-03-16 12:00:00,48.48,48.53,48.48,48.52,204008.0,43.7267,43.7718,43.7267,43.7628,204008.0
2021-03-16 12:10:00,48.52,48.53,48.48,48.48,203383.0,43.7628,43.7718,43.7267,43.7267,203383.0
2021-03-16 12:20:00,48.48,48.5,48.4,48.45,252418.0,43.7267,43.7448,43.6546,43.6997,252418.0
2021-03-16 12:30:00,48.44,48.49,48.44,48.48,247369.0,43.6906,43.7357,43.6906,43.7267,247369.0
2021-03-16 12:40:00,48.47,48.5,48.46,48.47,284379.0,43.7177,43.7448,43.7087,43.7177,284379.0
2021-03-16 12:50:00,48.47,48.5,48.44,48.5,189511.0,43.7177,43.7448,43.6906,43.7448,189511.0
2021-03-16 13:00:00,48.5,48.65,48.49,48.55,347048.0,43.7448,43.88,43.7357,43.7898,347048.0
2021-03-16 13:10:00,48.55,48.56,48.51,48.55,164943.0,43.7898,43.7989,43.7538,43.7898,164943.0
2021-03-16 13:20:00,48.56,48.57,48.52,48.53,91448.0,43.7989,43.8079,43.7628,43.7718,91448.0
2021-03-16 13:30:00,48.53,48.53,48.48,48.49,81816.0,43.7718,43.7718,43.7267,43.7357,81816.0
2021-03-16 13:40:00,48.49,48.5,48.42,48.42,329999.0,43.7357,43.7448,43.6726,43.6726,329999.0
2021-03-16 13:50:00,48.41,48.44,48.4,48.42,101302.0,43.6636,43.6906,43.6546,43.6726,101302.0
2021-03-16 14:00:00,48.42,48.46,48.39,48.41,114628.0,43.6726,43.7087,43.6455,43.6636,114628.0
2021-03-16 14:10:00,48.41,48.44,48.39,48.41,76762.0,43.6636,43.6906,43.6455,43.6636,76762.0
2021-03-16 14:20:00,48.41,48.42,48.31,48.32,103891.0,43.6636,43.6726,43.5734,43.5824,103891.0
2021-03-16 14:30:00,48.31,48.35,48.29,48.3,136491.0,43.5734,43.6095,43.5553,43.5644,136491.0
2021-03-16 14:40:00,48.3,48.32,48.25,48.3,376561.0,43.5644,43.5824,43.5193,43.5644,376561.0
2021-03-16 14:50:00,48.3,48.39,48.3,48.38,129146.0,43.5644,43.6455,43.5644,43.6365,129146.0
2021-03-16 15:00:00,48.38,48.4,48.35,48.39,178169.0,43.6365,43.6546,43.6095,43.6455,178169.0
2021-03-16 15:10:00,48.39,48.43,48.38,48.42,189124.0,43.6455,43.6816,43.6365,43.6726,189124.0
2021-03-16 15:20:00,48.41,48.48,48.41,48.44,335734.0,43.6636,43.7267,43.6636,43.6906,335734.0
2021-03-16 15:30:00,48.44,48.53,48.44,48.52,285846.0,43.6906,43.7718,43.6906,43.7628,285846.0
2021-03-16 15:40:00,48.52,48.54,48.5,48.5,489533.0,43.7628,43.7808,43.7448,43.7448,489533.0
2021-03-16 15:50:00,48.51,48.56,48.44,48.5,2269323.0,43.7538,43.7989,43.6906,43.7448,2269323.0
2021-03-17 09:30:00,47.92,47.95,47.78,47.81,658314.0,43.2216,43.2487,43.0953,43.1224,658314.0
2021-03-17 09:40:00,47.81,47.9,47.79,47.89,375004.0,43.1224,43.2036,43.1044,43.1946,375004.0
2021-03-17 09:50:00,47.88,47.9,47.85,47.89,278264.0,43.1855,43.2036,43.1585,43.1946,278264.0
2021-03-17 10:00:00,47.89,47.9,47.83,47.85,260410.0,43.1946,43.2036,43.1404,43.1585,260410.0
2021-03-17 10:10:00,47.85,47.98,47.84,47.96,770145.0,43.1585,43.2757,43.1495,43.2577,770145.0
2021-03-17 10:20:00,47.96,48.0,47.92,47.96,268743.0,43.2577,43.2938,43.2216,43.2577,268743.0
2021-03-17 10:30:00,47.96,48.02,47.92,47.99,197506.0,43.2577,43.3118,43.2216,43.2848,197506.0
2021-03-17 10:40:00,47.98,47.98,47.86,47.88,172502.0,43.2757,43.2757,43.1675,43.1855,172502.0
2021-03-17 10:50:00,47.88,47.93,47.86,47.91,110350.0,43.1855,43.2306,43.1675,43.2126,110350.0
2021-03-17 11:00:00,47.91,47.91,47.84,47.89,159360.0,43.2126,43.2126,43.1495,43.1946,159360.0
2021-03-17 11:10:00,47.89,47.95,47.87,47.95,152462.0,43.1946,43.2487,43.1765,43.2487,152462.0
2021-03-17 11:20:00,47.94,47.96,47.91,47.94,136315.0,43.2397,43.2577,43.2126,43.2397,136315.0
2021-03-17 11:30:00,47.94,47.95,47.87,47.89,183946.0,43.2397,43.2487,43.1765,43.1946,183946.0
2021-03-17 11:40:00,47.88,47.89,47.84,47.88,240023.0,43.1855,43.1946,43.1495,43.1855,240023.0
2021-03-17 11:50:00,47.88,47.92,47.83,47.85,194519.0,43.1855,43.2216,43.1404,43.1585,194519.0
2021-03-17 12:00:00,47.85,47.9,47.83,47.89,188779.0,43.1585,43.2036,43.1404,43.1946,188779.0
2021-03-17 12:10:00,47.89,47.95,47.87,47.94,119860.0,43.1946,43.2487,43.1765,43.2397,119860.0
2021-03-17 12:20:00,47.94,48.01,47.9,48.0,111459.0,43.2397,43.3028,43.2036,43.2938,111459.0
2021-03-17 12:30:00,48.0,48.01,47.94,47.96,460569.0,43.2938,43.3028,43.2397,43.2577,460569.0
2021-03-17 12:40:00,47.96,47.97,47.91,47.93,174494.0,43.2577,43.2667,43.2126,43.2306,174494.0
2021-03-17 12:50:00,47.93,47.96,47.9,47.91,95697.0,43.2306,43.2577,43.2036,43.2126,95697.0
2021-03-17 13:00:00,47.91,47.97,47.9,47.96,136679.0,43.2126,43.2667,43.2036,43.2577,136679.0
2021-03-17 13:10:00,47.96,48.03,47.95,48.03,131582.0,43.2577,43.3208,43.2487,43.3208,131582.0
2021-03-17 13:20:00,48.03,48.03,47.99,48.03,142609.0,43.3208,43.3208,43.2848,43.3208,142609.0
2021-03-17 13:30:00,48.03,48.03,47.98,48.01,117316.0,43.3208,43.3208,43.2757,43.3028,117316.0
2021-03-17 13:40:00,48.01,48.03,48.0,48.03,260783.0,43.3028,43.3208,43.2938,43.3208,260783.0
2021-03-17 13:50:00,48.02,48.04,48.0,48.03,199248.0,43.3118,43.3299,43.2938,43.3208,199248.0
2021-03-17 14:00:00,48.04,48.62,48.03,48.25,1339530.0,43.3299,43.853,43.3208,43.5193,1339530.0
2021-03-17 14:10:00,48.26,48.44,48.26,48.33,657351.0,43.5283,43.6906,43.5283,43.5914,657351.0
2021-03-17 14:20:00,48.34,48.34,48.22,48.22,386794.0,43.6004,43.6004,43.4922,43.4922,386794.0
2021-03-17 14:30:00,48.23,48.39,48.19,48.39,290200.0,43.5012,43.6455,43.4651,43.6455,290200.0
2021-03-17 14:40:00,48.39,48.54,48.37,48.49,494506.0,43.6455,43.7808,43.6275,43.7357,494506.0
2021-03-17 14:50:00,48.49,48.55,48.48,48.53,440471.0,43.7357,43.7898,43.7267,43.7718,440471.0
2021-03-17 15:00:00,48.54,48.64,48.49,48.59,598876.0,43.7808,43.871,43.7357,43.8259,598876.0
2021-03-17 15:10:00,48.59,48.62,48.51,48.52,858194.0,43.8259,43.853,43.7538,43.7628,858194.0
2021-03-17 15:20:00,48.52,48.52,48.44,48.48,428049.0,43.7628,43.7628,43.6906,43.7267,428049.0
2021-03-17 15:30:00,48.48,48.57,48.44,48.45,224212.0,43.7267,43.8079,43.6906,43.6997,224212.0
2021-03-17 15:40:00,48.45,48.5,48.39,48.43,275885.0,43.6997,43.7448,43.6455,43.6816,275885.0
2021-03-17 15:50:00,48.43,48.51,48.39,48.44,1620624.0,43.6816,43.7538,43.6455,43.6906,1620624.0
2021-03-18 09:30:00,48.29,48.4,48.22,48.33,769615.0,43.5553,43.6546,43.4922,43.5914,769615.0
2021-03-18 09:40:00,48.33,48.39,48.18,48.19,285535.0,43.5914,43.6455,43.4561,43.4651,285535.0
2021-03-18 09:50:00,48.19,48.29,48.17,48.29,373318.0,43.4651,43.5553,43.4471,43.5553,373318.0
2021-03-18 10:00:00,48.28,48.3,48.21,48.24,279767.0,43.5463,43.5644,43.4832,43.5102,279767.0
2021-03-18 10:10:00,48.24,48.25,48.17,48.23,356015.0,43.5102,43.5193,43.4471,43.5012,356015.0
2021-03-18 10:20:00,48.24,48.32,48.22,48.27,332246.0,43.5102,43.5824,43.4922,43.5373,332246.0
2021-03-18 10:30:00,48.27,48.36,48.23,48.35,405714.0,43.5373,43.6185,43.5012,43.6095,405714.0
2021-03-18 10:40:00,48.36,48.37,48.29,48.29,156826.0,43.6185,43.6275,43.5553,43.5553,156826.0
2021-03-18 10:50:00,48.29,48.36,48.25,48.33,369713.0,43.5553,43.6185,43.5193,43.5914,369713.0
2021-03-18 11:00:00,48.34,48.41,48.32,48.39,313834.0,43.6004,43.6636,43.5824,43.6455,313834.0
2021-03-18 11:10:00,48.39,48.39,48.32,48.34,172947.0,43.6455,43.6455,43.5824,43.6004,172947.0
2021-03-18 11:20:00,48.34,48.41,48.33,48.41,159721.0,43.6004,43.6636,43.5914,43.6636,159721.0
2021-03-18 11:30:00,48.41,48.42,48.36,48.39,171871.0,43.6636,43.6726,43.6185,43.6455,171871.0
2021-03-18 11:40:00,48.39,48.41,48.38,48.4,163834.0,43.6455,43.6636,43.6365,43.6546,163834.0
2021-03-18 11:50:00,48.4,48.42,48.37,48.41,166768.0,43.6546,43.6726,43.6275,43.6636,166768.0
2021-03-18 12:00:00,48.41,48.47,48.39,48.44,217408.0,43.6636,43.7177,43.6455,43.6906,217408.0
2021-03-18 12:10:00,48.44,48.45,48.4,48.41,234461.0,43.6906,43.6997,43.6546,43.6636,234461.0
2021-03-18 12:20:00,48.41,48.45,48.39,48.42,169340.0,43.6636,43.6997,43.6455,43.6726,169340.0
2021-03-18 12:30:00,48.42,48.42,48.34,48.35,140825.0,43.6726,43.6726,43.6004,43.6095,140825.0
2021-03-18 12:40:00,48.36,48.37,48.29,48.29,64093.0,43.6185,43.6275,43.5553,43.5553,64093.0
2021-03-18 12:50:00,48.29,48.3,48.2,48.2,327045.0,43.5553,43.5644,43.4742,43.4742,327045.0
2021-03-18 13:00:00,48.21,48.28,48.21,48.24,117846.0,43.4832,43.5463,43.4832,43.5102,117846.0
2021-03-18 13:10:00,48.25,48.32,48.23,48.32,109868.0,43.5193,43.5824,43.5012,43.5824,109868.0
2021-03-18 13:20:00,48.32,48.34,48.3,48.32,194737.0,43.5824,43.6004,43.5644,43.5824,194737.0
2021-03-18 13:30:00,48.32,48.34,48.29,48.33,144204.0,43.5824,43.6004,43.5553,43.5914,144204.0
2021-03-18 13:40:00,48.33,48.33,48.29,48.31,74841.0,43.5914,43.5914,43.5553,43.5734,74841.0
2021-03-18 13:50:00,48.32,48.35,48.31,48.34,42631.0,43.5824,43.6095,43.5734,43.6004,42631.0
2021-03-18 14:00:00,48.34,48.34,48.29,48.3,80978.0,43.6004,43.6004,43.5553,43.5644,80978.0
2021-03-18 14:10:00,48.29,48.29,48.22,48.23,192512.0,43.5553,43.5553,43.4922,43.5012,192512.0
2021-03-18 14:20:00,48.24,48.25,48.2,48.2,100219.0,43.5102,43.5193,43.4742,43.4742,100219.0
2021-03-18 14:30:00,48.2,48.22,48.1,48.13,459735.0,43.4742,43.4922,43.384,43.411,459735.0
2021-03-18 14:40:00,48.13,48.15,48.07,48.15,189206.0,43.411,43.4291,43.3569,43.4291,189206.0
2021-03-18 14:50:00,48.15,48.17,48.11,48.16,269203.0,43.4291,43.4471,43.393,43.4381,269203.0
2021-03-18 15:00:00,48.16,48.19,48.12,48.14,352256.0,43.4381,43.4651,43.402,43.42,352256.0
2021-03-18 15:10:00,48.15,48.19,48.12,48.16,425541.0,43.4291,43.4651,43.402,43.4381,425541.0
2021-03-18 15:20:00,48.16,48.17,48.06,48.16,442343.0,43.4381,43.4471,43.3479,43.4381,442343.0
2021-03-18 15:30:00,48.16,48.18,48.1,48.1,658628.0,43.4381,43.4561,43.384,43.384,658628.0
2021-03-18 15:40:00,48.1,48.11,48.01,48.04,580059.0,43.384,43.393,43.3028,43.3299,580059.0
2021-03-18 15:50:00,48.03,48.08,47.98,48.0,2945758.0,43.3208,43.3659,43.2757,43.2938,2945758.0
2021-03-19 09:30:00,47.48,47.72,47.45,47.63,1553187.0,42.8248,43.0412,42.7977,42.9601,1553187.0
2021-03-19 09:40:00,47.62,47.62,47.46,47.51,694817.0,42.951,42.951,42.8067,42.8518,694817.0
2021-03-19 09:50:00,47.51,47.61,47.51,47.59,533093.0,42.8518,42.942,42.8518,42.924,533093.0
2021-03-19 10:00:00,47.59,47.6,47.44,47.52,544125.0,42.924,42.933,42.7887,42.8608,544125.0
2021-03-19 10:10:00,47.52,47.66,47.5,47.64,231316.0,42.8608,42.9871,42.8428,42.9691,231316.0
2021-03-19 10:20:00,47.64,47.74,47.63,47.69,257666.0,42.9691,43.0593,42.9601,43.0142,257666.0
2021-03-19 10:30:00,47.7,47.81,47.68,47.81,912777.0,43.0232,43.1224,43.0051,43.1224,912777.0
2021-03-19 10:40:00,47.81,47.85,47.76,47.76,198790.0,43.1224,43.1585,43.0773,43.0773,198790.0
2021-03-19 10:50:00,47.75,47.84,47.75,47.81,183600.0,43.0683,43.1495,43.0683,43.1224,183600.0
2021-03-19 11:00:00,47.81,47.82,47.77,47.77,147446.0,43.1224,43.1314,43.0863,43.0863,147446.0
2021-03-19 11:10:00,47.78,47.81,47.75,47.78,95484.0,43.0953,43.1224,43.0683,43.0953,95484.0
2021-03-19 11:20:00,47.78,47.78,47.66,47.72,731112.0,43.0953,43.0953,42.9871,43.0412,731112.0
2021-03-19 11:30:00,47.72,47.83,47.7,47.82,223640.0,43.0412,43.1404,43.0232,43.1314,223640.0
2021-03-19 11:40:00,47.82,47.87,47.81,47.86,81203.0,43.1314,43.1765,43.1224,43.1675,81203.0
2021-03-19 11:50:00,47.87,47.93,47.85,47.9,201278.0,43.1765,43.2306,43.1585,43.2036,201278.0
2021-03-19 12:00:00,47.9,47.95,47.9,47.94,108607.0,43.2036,43.2487,43.2036,43.2397,108607.0
2021-03-19 12:10:00,47.94,47.94,47.88,47.92,390644.0,43.2397,43.2397,43.1855,43.2216,390644.0
2021-03-19 12:20:00,47.91,47.94,47.89,47.9,102744.0,43.2126,43.2397,43.1946,43.2036,102744.0
2021-03-19 12:30:00,47.9,47.94,47.87,47.88,103445.0,43.2036,43.2397,43.1765,43.1855,103445.0
2021-03-19 12:40:00,47.88,47.95,47.87,47.93,77989.0,43.1855,43.2487,43.1765,43.2306,77989.0
2021-03-19 12:50:00,47.94,47.98,47.92,47.98,128753.0,43.2397,43.2757,43.2216,43.2757,128753.0
2021-03-19 13:00:00,47.98,47.98,47.93,47.96,168197.0,43.2757,43.2757,43.2306,43.2577,168197.0
2021-03-19 13:10:00,47.96,48.0,47.95,47.97,57355.0,43.2577,43.2938,43.2487,43.2667,57355.0
2021-03-19 13:20:00,47.97,47.98,47.95,47.97,39593.0,43.2667,43.2757,43.2487,43.2667,39593.0
2021-03-19 13:30:00,47.97,47.99,47.92,47.96,140581.0,43.2667,43.2848,43.2216,43.2577,140581.0
2021-03-19 13:40:00,47.96,47.97,47.95,47.97,40546.0,43.2577,43.2667,43.2487,43.2667,40546.0
2021-03-19 13:50:00,47.98,47.98,47.92,47.94,32739.0,43.2757,43.2757,43.2216,43.2397,32739.0
2021-03-19 14:00:00,47.94,47.98,47.93,47.93,78154.0,43.2397,43.2757,43.2306,43.2306,78154.0
2021-03-19 14:10:00,47.92,47.97,47.92,47.93,70627.0,43.2216,43.2667,43.2216,43.2306,70627.0
2021-03-19 14:20:00,47.94,47.95,47.9,47.95,83320.0,43.2397,43.2487,43.2036,43.2487,83320.0
2021-03-19 14:30:00,47.95,47.96,47.93,47.94,73998.0,43.2487,43.2577,43.2306,43.2397,73998.0
2021-03-19 14:40:00,47.94,47.94,47.9,47.94,200660.0,43.2397,43.2397,43.2036,43.2397,200660.0
2021-03-19 14:50:00,47.94,47.97,47.91,47.97,149757.0,43.2397,43.2667,43.2126,43.2667,149757.0
2021-03-19 15:00:00,47.97,47.99,47.92,47.92,181843.0,43.2667,43.2848,43.2216,43.2216,181843.0
2021-03-19 15:10:00,47.92,47.93,47.89,47.89,144537.0,43.2216,43.2306,43.1946,43.1946,144537.0
2021-03-19 15:20:00,47.9,47.93,47.89,47.93,148327.0,43.2036,43.2306,43.1946,43.2306,148327.0
2021-03-19 15:30:00,47.93,48.0,47.91,47.98,250213.0,43.2306,43.2938,43.2126,43.2757,250213.0
2021-03-19 15:40:00,47.99,47.99,47.95,47.97,599535.0,43.2848,43.2848,43.2487,43.2667,599535.0
2021-03-19 15:50:00,47.97,48.02,47.94,48.01,1875115.0,43.2667,43.3118,43.2397,43.3028,1875115.0
2021-03-22 09:30:00,47.91,48.02,47.83,47.92,1309929.0,43.2126,43.3118,43.1404,43.2216,1309929.0
2021-03-22 09:40:00,47.92,47.93,47.69,47.75,1407421.0,43.2216,43.2306,43.0142,43.0683,1407421.0
2021-03-22 09:50:00,47.75,47.92,47.73,47.85,643937.0,43.0683,43.2216,43.0502,43.1585,643937.0
2021-03-22 10:00:00,47.85,47.89,47.81,47.83,431773.0,43.1585,43.1946,43.1224,43.1404,431773.0
2021-03-22 10:10:00,47.84,47.88,47.8,47.87,151876.0,43.1495,43.1855,43.1134,43.1765,151876.0
2021-03-22 10:20:00,47.87,47.88,47.82,47.86,133335.0,43.1765,43.1855,43.1314,43.1675,133335.0
2021-03-22 10:30:00,47.86,47.87,47.81,47.84,197905.0,43.1675,43.1765,43.1224,43.1495,197905.0
2021-03-22 10:40:00,47.84,47.91,47.81,47.89,187011.0,43.1495,43.2126,43.1224,43.1946,187011.0
2021-03-22 10:50:00,47.89,47.92,47.85,47.87,110945.0,43.1946,43.2216,43.1585,43.1765,110945.0
2021-03-22 11:00:00,47.87,47.89,47.86,47.88,71906.0,43.1765,43.1946,43.1675,43.1855,71906.0
2021-03-22 11:10:00,47.89,47.91,47.84,47.86,200979.0,43.1946,43.2126,43.1495,43.1675,200979.0
2021-03-22 11:20:00,47.86,47.92,47.86,47.9,77449.0,43.1675,43.2216,43.1675,43.2036,77449.0
2021-03-22 11:30:00,47.91,47.94,47.89,47.91,130219.0,43.2126,43.2397,43.1946,43.2126,130219.0
2021-03-22 11:40:00,47.91,47.94,47.89,47.93,225342.0,43.2126,43.2397,43.1946,43.2306,225342.0
2021-03-22 11:50:00,47.93,47.94,47.9,47.93,82995.0,43.2306,43.2397,43.2036,43.2306,82995.0
2021-03-22 12:00:00,47.93,48.05,47.91,48.04,1379615.0,43.2306,43.3389,43.2126,43.3299,1379615.0
2021-03-22 12:10:00,48.04,48.04,47.99,48.01,137056.0,43.3299,43.3299,43.2848,43.3028,137056.0
2021-03-22 12:20:00,48.01,48.08,48.01,48.05,141188.0,43.3028,43.3659,43.3028,43.3389,141188.0
2021-03-22 12:30:00,48.05,48.06,48.01,48.01,107988.0,43.3389,43.3479,43.3028,43.3028,107988.0
2021-03-22 12:40:00,48.01,48.07,47.99,48.05,95421.0,43.3028,43.3569,43.2848,43.3389,95421.0
2021-03-22 12:50:00,48.05,48.06,48.02,48.04,86669.0,43.3389,43.3479,43.3118,43.3299,86669.0
2021-03-22 13:00:00,48.05,48.05,48.01,48.02,67762.0,43.3389,43.3389,43.3028,43.3118,67762.0
2021-03-22 13:10:00,48.02,48.02,47.98,48.0,41378.0,43.3118,43.3118,43.2757,43.2938,41378.0
2021-03-22 13:20:00,48.0,48.03,47.99,47.99,42143.0,43.2938,43.3208,43.2848,43.2848,42143.0
2021-03-22 13:30:00,47.99,48.03,47.99,48.02,96255.0,43.2848,43.3208,43.2848,43.3118,96255.0
2021-03-22 13:40:00,48.02,48.02,48.0,48.01,48246.0,43.3118,43.3118,43.2938,43.3028,48246.0
2021-03-22 13:50:00,48.02,48.03,48.0,48.01,111597.0,43.3118,43.3208,43.2938,43.3028,111597.0
2021-03-22 14:00:00,48.01,48.04,48.0,48.03,141816.0,43.3028,43.3299,43.2938,43.3208,141816.0
2021-03-22 14:10:00,48.02,48.05,48.02,48.04,51273.0,43.3118,43.3389,43.3118,43.3299,51273.0
2021-03-22 14:20:00,48.05,48.05,48.01,48.04,93935.0,43.3389,43.3389,43.3028,43.3299,93935.0
2021-03-22 14:30:00,48.04,48.06,48.03,48.05,54597.0,43.3299,43.3479,43.3208,43.3389,54597.0
2021-03-22 14:40:00,48.05,48.06,48.02,48.05,121274.0,43.3389,43.3479,43.3118,43.3389,121274.0
2021-03-22 14:50:00,48.05,48.06,48.05,48.05,41383.0,43.3389,43.3479,43.3389,43.3389,41383.0
2021-03-22 15:00:00,48.05,48.09,48.05,48.06,109011.0,43.3389,43.375,43.3389,43.3479,109011.0
2021-03-22 15:10:00,48.06,48.06,47.99,47.99,302707.0,43.3479,43.3479,43.2848,43.2848,302707.0
2021-03-22 15:20:00,48.0,48.01,47.98,47.99,176545.0,43.2938,43.3028,43.2757,43.2848,176545.0
2021-03-22 15:30:00,47.98,48.0,47.97,48.0,217626.0,43.2757,43.2938,43.2667,43.2938,217626.0
2021-03-22 15:40:00,48.0,48.0,47.95,47.96,322224.0,43.2938,43.2938,43.2487,43.2577,322224.0
2021-03-22 15:50:00,47.95,47.96,47.93,47.93,1143481.0,43.2487,43.2577,43.2306,43.2306,1143481.0
2021-03-23 09:30:00,47.01,47.12,46.97,47.1,1435850.0,42.4008,42.5001,42.3648,42.482,1435850.0
2021-03-23 09:40:00,47.11,47.11,46.99,47.0,569458.0,42.491,42.491,42.3828,42.3918,569458.0
2021-03-23 09:50:00,47.0,47.04,46.98,47.04,721654.0,42.3918,42.4279,42.3738,42.4279,721654.0
2021-03-23 10:00:00,47.04,47.13,47.0,47.09,620780.0,42.4279,42.5091,42.3918,42.473,620780.0
2021-03-23 10:10:00,47.09,47.15,47.09,47.1,484331.0,42.473,42.5271,42.473,42.482,484331.0
2021-03-23 10:20:00,47.1,47.13,47.04,47.08,265743.0,42.482,42.5091,42.4279,42.464,265743.0
2021-03-23 10:30:00,47.08,47.08,46.95,46.98,233828.0,42.464,42.464,42.3467,42.3738,233828.0
2021-03-23 10:40:00,46.98,47.06,46.97,47.04,281285.0,42.3738,42.4459,42.3648,42.4279,281285.0
2021-03-23 10:50:00,47.05,47.12,47.04,47.11,213442.0,42.4369,42.5001,42.4279,42.491,213442.0
2021-03-23 11:00:00,47.12,47.16,47.07,47.15,93693.0,42.5001,42.5361,42.455,42.5271,93693.0
2021-03-23 11:10:00,47.14,47.23,47.13,47.22,317009.0,42.5181,42.5993,42.5091,42.5903,317009.0
2021-03-23 11:20:00,47.21,47.23,47.16,47.16,100891.0,42.5812,42.5993,42.5361,42.5361,100891.0
2021-03-23 11:30:00,47.17,47.21,47.11,47.12,129142.0,42.5452,42.5812,42.491,42.5001,129142.0
2021-03-23 11:40:00,47.12,47.13,47.08,47.1,208992.0,42.5001,42.5091,42.464,42.482,208992.0
2021-03-23 11:50:00,47.11,47.14,47.09,47.14,192247.0,42.491,42.5181,42.473,42.5181,192247.0
2021-03-23 12:00:00,47.15,47.18,47.06,47.1,197165.0,42.5271,42.5542,42.4459,42.482,197165.0
2021-03-23 12:10:00,47.11,47.11,47.05,47.09,180713.0,42.491,42.491,42.4369,42.473,180713.0
2021-03-23 12:20:00,47.09,47.16,47.08,47.14,211654.0,42.473,42.5361,42.464,42.5181,211654.0
2021-03-23 12:30:00,47.14,47.15,47.09,47.13,201134.0,42.5181,42.5271,42.473,42.5091,201134.0
2021-03-23 12:40:00,47.14,47.15,47.11,47.13,83399.0,42.5181,42.5271,42.491,42.5091,83399.0
2021-03-23 12:50:00,47.13,47.19,47.11,47.19,140481.0,42.5091,42.5632,42.491,42.5632,140481.0
2021-03-23 13:00:00,47.19,47.2,47.13,47.16,65681.0,42.5632,42.5722,42.5091,42.5361,65681.0
2021-03-23 13:10:00,47.16,47.22,47.15,47.2,86212.0,42.5361,42.5903,42.5271,42.5722,86212.0
2021-03-23 13:20:00,47.19,47.2,47.14,47.16,131718.0,42.5632,42.5722,42.5181,42.5361,131718.0
2021-03-23 13:30:00,47.16,47.16,47.13,47.13,57747.0,42.5361,42.5361,42.5091,42.5091,57747.0
2021-03-23 13:40:00,47.13,47.14,47.07,47.09,346417.0,42.5091,42.5181,42.455,42.473,346417.0
2021-03-23 13:50:00,47.09,47.09,47.03,47.06,219587.0,42.473,42.473,42.4189,42.4459,219587.0
2021-03-23 14:00:00,47.06,47.1,47.04,47.09,160938.0,42.4459,42.482,42.4279,42.473,160938.0
2021-03-23 14:10:00,47.09,47.12,47.08,47.09,117814.0,42.473,42.5001,42.464,42.473,117814.0
2021-03-23 14:20:00,47.1,47.12,47.07,47.11,159098.0,42.482,42.5001,42.455,42.491,159098.0
2021-03-23 14:30:00,47.11,47.14,47.09,47.11,127074.0,42.491,42.5181,42.473,42.491,127074.0
2021-03-23 14:40:00,47.11,47.12,47.07,47.12,110791.0,42.491,42.5001,42.455,42.5001,110791.0
2021-03-23 14:50:00,47.11,47.12,46.96,46.98,295432.0,42.491,42.5001,42.3557,42.3738,295432.0
2021-03-23 15:00:00,46.98,47.04,46.96,46.98,227595.0,42.3738,42.4279,42.3557,42.3738,227595.0
2021-03-23 15:10:00,46.98,47.0,46.87,46.9,650753.0,42.3738,42.3918,42.2746,42.3016,650753.0
2021-03-23 15:20:00,46.9,46.91,46.87,46.89,428504.0,42.3016,42.3106,42.2746,42.2926,428504.0
2021-03-23 15:30:00,46.89,46.91,46.83,46.87,402295.0,42.2926,42.3106,42.2385,42.2746,402295.0
2021-03-23 15:40:00,46.87,46.93,46.82,46.91,903859.0,42.2746,42.3287,42.2295,42.3106,903859.0
2021-03-23 15:50:00,46.9,46.93,46.8,46.84,3082806.0,42.3016,42.3287,42.2114,42.2475,3082806.0
2021-03-24 09:30:00,46.02,46.03,45.87,45.89,2175139.0,41.5079,41.5169,41.3726,41.3907,2175139.0
2021-03-24 09:40:00,45.88,45.89,45.81,45.82,782537.0,41.3816,41.3907,41.3185,41.3275,782537.0
2021-03-24 09:50:00,45.81,45.83,45.72,45.72,528815.0,41.3185,41.3365,41.2373,41.2373,528815.0
2021-03-24 10:00:00,45.72,45.77,45.7,45.73,425324.0,41.2373,41.2824,41.2193,41.2463,425324.0
2021-03-24 10:10:00,45.72,45.76,45.62,45.64,464868.0,41.2373,41.2734,41.1471,41.1652,464868.0
2021-03-24 10:20:00,45.64,45.7,45.61,45.7,382211.0,41.1652,41.2193,41.1381,41.2193,382211.0
2021-03-24 10:30:00,45.7,45.72,45.65,45.7,469485.0,41.2193,41.2373,41.1742,41.2193,469485.0
2021-03-24 10:40:00,45.7,45.77,45.67,45.75,665851.0,41.2193,41.2824,41.1922,41.2644,665851.0
2021-03-24 10:50:00,45.75,45.8,45.71,45.76,421691.0,41.2644,41.3095,41.2283,41.2734,421691.0
2021-03-24 11:00:00,45.77,45.87,45.75,45.87,905393.0,41.2824,41.3726,41.2644,41.3726,905393.0
2021-03-24 11:10:00,45.87,45.9,45.81,45.82,460301.0,41.3726,41.3997,41.3185,41.3275,460301.0
2021-03-24 11:20:00,45.81,45.87,45.81,45.86,388567.0,41.3185,41.3726,41.3185,41.3636,388567.0
2021-03-24 11:30:00,45.85,45.87,45.76,45.78,555052.0,41.3546,41.3726,41.2734,41.2914,555052.0
2021-03-24 11:40:00,45.78,45.79,45.71,45.72,191864.0,41.2914,41.3005,41.2283,41.2373,191864.0
2021-03-24 11:50:00,45.72,45.72,45.64,45.69,315021.0,41.2373,41.2373,41.1652,41.2103,315021.0
2021-03-24 12:00:00,45.69,45.75,45.67,45.75,291214.0,41.2103,41.2644,41.1922,41.2644,291214.0
2021-03-24 12:10:00,45.75,45.75,45.67,45.68,273112.0,41.2644,41.2644,41.1922,41.2012,273112.0
2021-03-24 12:20:00,45.67,45.7,45.61,45.66,374296.0,41.1922,41.2193,41.1381,41.1832,374296.0
2021-03-24 12:30:00,45.66,45.67,45.61,45.62,885619.0,41.1832,41.1922,41.1381,41.1471,885619.0
2021-03-24 12:40:00,45.62,45.64,45.55,45.58,558983.0,41.1471,41.1652,41.084,41.111,558983.0
2021-03-24 12:50:00,45.58,45.58,45.51,45.57,609216.0,41.111,41.111,41.0479,41.102,609216.0
2021-03-24 13:00:00,45.57,45.59,45.47,45.53,1014222.0,41.102,41.1201,41.0118,41.0659,1014222.0
2021-03-24 13:10:00,45.53,45.53,45.42,45.5,319626.0,41.0659,41.0659,40.9667,41.0389,319626.0
2021-03-24 13:20:00,45.5,45.58,45.48,45.57,270430.0,41.0389,41.111,41.0209,41.102,270430.0
2021-03-24 13:30:00,45.57,45.65,45.56,45.63,297524.0,41.102,41.1742,41.093,41.1561,297524.0
2021-03-24 13:40:00,45.62,45.62,45.52,45.59,295385.0,41.1471,41.1471,41.0569,41.1201,295385.0
2021-03-24 13:50:00,45.59,45.62,45.52,45.54,271188.0,41.1201,41.1471,41.0569,41.075,271188.0
2021-03-24 14:00:00,45.54,45.55,45.47,45.51,263849.0,41.075,41.084,41.0118,41.0479,263849.0
2021-03-24 14:10:00,45.51,45.54,45.49,45.52,330712.0,41.0479,41.075,41.0299,41.0569,330712.0
2021-03-24 14:20:00,45.52,45.56,45.46,45.46,217435.0,41.0569,41.093,41.0028,41.0028,217435.0
2021-03-24 14:30:00,45.46,45.48,45.41,45.44,577215.0,41.0028,41.0209,40.9577,40.9848,577215.0
2021-03-24 14:40:00,45.44,45.47,45.39,45.45,445493.0,40.9848,41.0118,40.9397,40.9938,445493.0
2021-03-24 14:50:00,45.46,45.48,45.34,45.36,564907.0,41.0028,41.0209,40.8946,40.9126,564907.0
2021-03-24 15:00:00,45.35,45.46,45.35,45.43,550328.0,40.9036,41.0028,40.9036,40.9758,550328.0
2021-03-24 15:10:00,45.42,45.45,45.39,45.45,682068.0,40.9667,40.9938,40.9397,40.9938,682068.0
2021-03-24 15:20:00,45.44,45.45,45.36,45.39,688919.0,40.9848,40.9938,40.9126,40.9397,688919.0
2021-03-24 15:30:00,45.4,45.4,45.32,45.33,893231.0,40.9487,40.9487,40.8765,40.8856,893231.0
2021-03-24 15:40:00,45.34,45.34,45.31,45.34,1210695.0,40.8946,40.8946,40.8675,40.8946,1210695.0
2021-03-24 15:50:00,45.33,45.34,45.09,45.13,5996515.0,40.8856,40.8946,40.6691,40.7052,5996515.0
2021-03-25 09:30:00,45.13,45.34,45.11,45.33,1039468.0,40.7052,40.8946,40.6871,40.8856,1039468.0
2021-03-25 09:40:00,45.34,45.45,45.3,45.35,777539.0,40.8946,40.9938,40.8585,40.9036,777539.0
2021-03-25 09:50:00,45.34,45.38,45.22,45.38,551125.0,40.8946,40.9307,40.7863,40.9307,551125.0
2021-03-25 10:00:00,45.38,45.49,45.35,45.47,433816.0,40.9307,41.0299,40.9036,41.0118,433816.0
2021-03-25 10:10:00,45.47,45.51,45.41,45.46,185358.0,41.0118,41.0479,40.9577,41.0028,185358.0
2021-03-25 10:20:00,45.47,45.55,45.4,45.4,477633.0,41.0118,41.084,40.9487,40.9487,477633.0
2021-03-25 10:30:00,45.4,45.41,45.33,45.39,527683.0,40.9487,40.9577,40.8856,40.9397,527683.0
2021-03-25 10:40:00,45.39,45.4,45.25,45.26,315891.0,40.9397,40.9487,40.8134,40.8224,315891.0
2021-03-25 10:50:00,45.25,45.25,45.14,45.21,551567.0,40.8134,40.8134,40.7142,40.7773,551567.0
2021-03-25 11:00:00,45.2,45.21,45.13,45.14,327768.0,40.7683,40.7773,40.7052,40.7142,327768.0
2021-03-25 11:10:00,45.14,45.22,45.12,45.2,391160.0,40.7142,40.7863,40.6961,40.7683,391160.0
2021-03-25 11:20:00,45.2,45.2,45.09,45.15,328071.0,40.7683,40.7683,40.6691,40.7232,328071.0
2021-03-25 11:30:00,45.15,45.27,45.14,45.24,497251.0,40.7232,40.8314,40.7142,40.8044,497251.0
2021-03-25 11:40:00,45.24,45.24,45.13,45.18,152623.0,40.8044,40.8044,40.7052,40.7503,152623.0
2021-03-25 11:50:00,45.18,45.25,45.16,45.22,396863.0,40.7503,40.8134,40.7322,40.7863,396863.0
2021-03-25 12:00:00,45.22,45.35,45.21,45.33,371898.0,40.7863,40.9036,40.7773,40.8856,371898.0
2021-03-25 12:10:00,45.33,45.41,45.3,45.4,326441.0,40.8856,40.9577,40.8585,40.9487,326441.0
2021-03-25 12:20:00,45.39,45.48,45.38,45.47,246539.0,40.9397,41.0209,40.9307,41.0118,246539.0
2021-03-25 12:30:00,45.47,45.48,45.4,45.41,202204.0,41.0118,41.0209,40.9487,40.9577,202204.0
2021-03-25 12:40:00,45.42,45.51,45.41,45.49,137854.0,40.9667,41.0479,40.9577,41.0299,137854.0
2021-03-25 12:50:00,45.5,45.5,45.4,45.4,508449.0,41.0389,41.0389,40.9487,40.9487,508449.0
2021-03-25 13:00:00,45.4,45.43,45.28,45.39,670871.0,40.9487,40.9758,40.8405,40.9397,670871.0
2021-03-25 13:10:00,45.41,45.49,45.39,45.43,203266.0,40.9577,41.0299,40.9397,40.9758,203266.0
2021-03-25 13:20:00,45.42,45.44,45.37,45.38,159282.0,40.9667,40.9848,40.9216,40.9307,159282.0
2021-03-25 13:30:00,45.39,45.42,45.32,45.38,170287.0,40.9397,40.9667,40.8765,40.9307,170287.0
2021-03-25 13:40:00,45.4,45.43,45.33,45.38,179609.0,40.9487,40.9758,40.8856,40.9307,179609.0
2021-03-25 13:50:00,45.38,45.42,45.35,45.35,112889.0,40.9307,40.9667,40.9036,40.9036,112889.0
2021-03-25 14:00:00,45.35,45.4,45.32,45.38,236130.0,40.9036,40.9487,40.8765,40.9307,236130.0
2021-03-25 14:10:00,45.37,45.41,45.34,45.41,108778.0,40.9216,40.9577,40.8946,40.9577,108778.0
2021-03-25 14:20:00,45.4,45.42,45.34,45.35,104857.0,40.9487,40.9667,40.8946,40.9036,104857.0
2021-03-25 14:30:00,45.35,45.44,45.34,45.42,236456.0,40.9036,40.9848,40.8946,40.9667,236456.0
2021-03-25 14:40:00,45.42,45.45,45.41,45.42,270203.0,40.9667,40.9938,40.9577,40.9667,270203.0
2021-03-25 14:50:00,45.42,45.48,45.41,45.47,185999.0,40.9667,41.0209,40.9577,41.0118,185999.0
2021-03-25 15:00:00,45.47,45.53,45.46,45.48,346891.0,41.0118,41.0659,41.0028,41.0209,346891.0
2021-03-25 15:10:00,45.48,45.52,45.45,45.48,334245.0,41.0209,41.0569,40.9938,41.0209,334245.0
2021-03-25 15:20:00,45.47,45.5,45.32,45.34,1267620.0,41.0118,41.0389,40.8765,40.8946,1267620.0
2021-03-25 15:30:00,45.34,45.35,45.25,45.33,1653226.0,40.8946,40.9036,40.8134,40.8856,1653226.0
2021-03-25 15:40:00,45.33,45.37,45.31,45.37,622566.0,40.8856,40.9216,40.8675,40.9216,622566.0
2021-03-25 15:50:00,45.37,45.43,45.32,45.32,1854788.0,40.9216,40.9758,40.8765,40.8765,1854788.0
2021-03-26 09:30:00,45.88,46.26,45.81,46.23,2883967.0,41.3816,41.7244,41.3185,41.6973,2883967.0
2021-03-26 09:40:00,46.23,46.28,46.06,46.25,1222352.0,41.6973,41.7424,41.544,41.7154,1222352.0
2021-03-26 09:50:00,46.25,46.31,46.24,46.28,695773.0,41.7154,41.7695,41.7063,41.7424,695773.0
2021-03-26 10:00:00,46.28,46.4,46.27,46.3,562262.0,41.7424,41.8506,41.7334,41.7605,562262.0
2021-03-26 10:10:00,46.3,46.3,46.18,46.19,1376566.0,41.7605,41.7605,41.6522,41.6612,1376566.0
2021-03-26 10:20:00,46.19,46.24,46.09,46.19,551310.0,41.6612,41.7063,41.571,41.6612,551310.0
2021-03-26 10:30:00,46.2,46.2,46.12,46.16,565291.0,41.6703,41.6703,41.5981,41.6342,565291.0
2021-03-26 10:40:00,46.16,46.17,46.01,46.01,278834.0,41.6342,41.6432,41.4989,41.4989,278834.0
2021-03-26 10:50:00,46.0,46.02,45.89,45.91,413602.0,41.4899,41.5079,41.3907,41.4087,413602.0
2021-03-26 11:00:00,45.91,45.93,45.82,45.92,571330.0,41.4087,41.4267,41.3275,41.4177,571330.0
2021-03-26 11:10:00,45.92,45.92,45.84,45.9,790756.0,41.4177,41.4177,41.3456,41.3997,790756.0
2021-03-26 11:20:00,45.91,45.92,45.78,45.8,645997.0,41.4087,41.4177,41.2914,41.3095,645997.0
2021-03-26 11:30:00,45.8,45.9,45.77,45.9,290853.0,41.3095,41.3997,41.2824,41.3997,290853.0
2021-03-26 11:40:00,45.9,45.92,45.88,45.9,491095.0,41.3997,41.4177,41.3816,41.3997,491095.0
2021-03-26 11:50:00,45.91,45.91,45.86,45.88,518932.0,41.4087,41.4087,41.3636,41.3816,518932.0
2021-03-26 12:00:00,45.89,45.91,45.84,45.9,730291.0,41.3907,41.4087,41.3456,41.3997,730291.0
2021-03-26 12:10:00,45.91,45.98,45.88,45.94,557685.0,41.4087,41.4718,41.3816,41.4357,557685.0
2021-03-26 12:20:00,45.94,45.96,45.92,45.95,284620.0,41.4357,41.4538,41.4177,41.4448,284620.0
2021-03-26 12:30:00,45.96,45.98,45.94,45.95,311018.0,41.4538,41.4718,41.4357,41.4448,311018.0
2021-03-26 12:40:00,45.95,45.95,45.89,45.91,247520.0,41.4448,41.4448,41.3907,41.4087,247520.0
2021-03-26 12:50:00,45.91,45.91,45.74,45.76,566745.0,41.4087,41.4087,41.2554,41.2734,566745.0
2021-03-26 13:00:00,45.76,45.8,45.75,45.79,231346.0,41.2734,41.3095,41.2644,41.3005,231346.0
2021-03-26 13:10:00,45.79,45.86,45.79,45.86,637413.0,41.3005,41.3636,41.3005,41.3636,637413.0
2021-03-26 13:20:00,45.87,45.92,45.85,45.88,266813.0,41.3726,41.4177,41.3546,41.3816,266813.0
2021-03-26 13:30:00,45.89,45.96,45.89,45.96,528495.0,41.3907,41.4538,41.3907,41.4538,528495.0
2021-03-26 13:40:00,45.95,45.96,45.84,45.84,307182.0,41.4448,41.4538,41.3456,41.3456,307182.0
2021-03-26 13:50:00,45.84,45.87,45.81,45.84,339859.0,41.3456,41.3726,41.3185,41.3456,339859.0
2021-03-26 14:00:00,45.84,45.86,45.74,45.74,499782.0,41.3456,41.3636,41.2554,41.2554,499782.0
2021-03-26 14:10:00,45.74,45.75,45.69,45.74,438132.0,41.2554,41.2644,41.2103,41.2554,438132.0
2021-03-26 14:20:00,45.74,45.85,45.73,45.8,798887.0,41.2554,41.3546,41.2463,41.3095,798887.0
2021-03-26 14:30:00,45.8,45.83,45.77,45.82,493589.0,41.3095,41.3365,41.2824,41.3275,493589.0
2021-03-26 14:40:00,45.82,45.86,45.81,45.83,643566.0,41.3275,41.3636,41.3185,41.3365,643566.0
2021-03-26 14:50:00,45.83,45.98,45.82,45.98,638501.0,41.3365,41.4718,41.3275,41.4718,638501.0
2021-03-26 15:00:00,45.97,46.16,45.97,46.16,710778.0,41.4628,41.6342,41.4628,41.6342,710778.0
2021-03-26 15:10:00,46.16,46.21,46.12,46.17,1080051.0,41.6342,41.6793,41.5981,41.6432,1080051.0
2021-03-26 15:20:00,46.17,46.42,46.16,46.41,558427.0,41.6432,41.8687,41.6342,41.8597,558427.0
2021-03-26 15:30:00,46.41,46.53,46.41,46.48,1586626.0,41.8597,41.9679,41.8597,41.9228,1586626.0
2021-03-26 15:40:00,46.48,46.6,46.47,46.58,2592900.0,41.9228,42.031,41.9138,42.013,2592900.0
2021-03-26 15:50:00,46.58,46.74,46.51,46.69,5964943.0,42.013,42.1573,41.9499,42.1122,5964943.0
2021-03-29 09:30:00,46.21,46.34,46.17,46.27,2063687.0,41.6793,41.7965,41.6432,41.7334,2063687.0
2021-03-29 09:40:00,46.27,46.38,46.18,46.3,682354.0,41.7334,41.8326,41.6522,41.7605,682354.0
2021-03-29 09:50:00,46.3,46.33,46.23,46.26,394305.0,41.7605,41.7875,41.6973,41.7244,394305.0
2021-03-29 10:00:00,46.25,46.28,46.15,46.24,691159.0,41.7154,41.7424,41.6252,41.7063,691159.0
2021-03-29 10:10:00,46.24,46.28,46.18,46.26,350977.0,41.7063,41.7424,41.6522,41.7244,350977.0
2021-03-29 10:20:00,46.26,46.28,46.2,46.22,208648.0,41.7244,41.7424,41.6703,41.6883,208648.0
2021-03-29 10:30:00,46.21,46.37,46.21,46.32,165430.0,41.6793,41.8236,41.6793,41.7785,165430.0
2021-03-29 10:40:00,46.32,46.38,46.3,46.31,175535.0,41.7785,41.8326,41.7605,41.7695,175535.0
2021-03-29 10:50:00,46.31,46.33,46.22,46.25,293485.0,41.7695,41.7875,41.6883,41.7154,293485.0
2021-03-29 11:00:00,46.26,46.26,46.19,46.24,200777.0,41.7244,41.7244,41.6612,41.7063,200777.0
2021-03-29 11:10:00,46.25,46.27,46.19,46.23,210898.0,41.7154,41.7334,41.6612,41.6973,210898.0
2021-03-29 11:20:00,46.23,46.31,46.2,46.29,171590.0,41.6973,41.7695,41.6703,41.7514,171590.0
2021-03-29 11:30:00,46.3,46.33,46.25,46.32,489693.0,41.7605,41.7875,41.7154,41.7785,489693.0
2021-03-29 11:40:00,46.32,46.36,46.29,46.31,176443.0,41.7785,41.8146,41.7514,41.7695,176443.0
2021-03-29 11:50:00,46.31,46.39,46.3,46.32,133684.0,41.7695,41.8416,41.7605,41.7785,133684.0
2021-03-29 12:00:00,46.33,46.35,46.23,46.26,185385.0,41.7875,41.8056,41.6973,41.7244,185385.0
2021-03-29 12:10:00,46.26,46.32,46.23,46.3,141415.0,41.7244,41.7785,41.6973,41.7605,141415.0
2021-03-29 12:20:00,46.3,46.37,46.28,46.37,143721.0,41.7605,41.8236,41.7424,41.8236,143721.0
2021-03-29 12:30:00,46.36,46.41,46.34,46.4,134690.0,41.8146,41.8597,41.7965,41.8506,134690.0
2021-03-29 12:40:00,46.39,46.44,46.38,46.43,405313.0,41.8416,41.8867,41.8326,41.8777,405313.0
2021-03-29 12:50:00,46.43,46.49,46.41,46.48,220913.0,41.8777,41.9318,41.8597,41.9228,220913.0
2021-03-29 13:00:00,46.49,46.55,46.46,46.49,431188.0,41.9318,41.9859,41.9048,41.9318,431188.0
2021-03-29 13:10:00,46.48,46.5,46.42,46.44,210459.0,41.9228,41.9408,41.8687,41.8867,210459.0
2021-03-29 13:20:00,46.44,46.45,46.42,46.42,193168.0,41.8867,41.8957,41.8687,41.8687,193168.0
2021-03-29 13:30:00,46.43,46.49,46.41,46.43,79942.0,41.8777,41.9318,41.8597,41.8777,79942.0
2021-03-29 13:40:00,46.44,46.47,46.41,46.45,159885.0,41.8867,41.9138,41.8597,41.8957,159885.0
2021-03-29 13:50:00,46.45,46.48,46.42,46.44,245096.0,41.8957,41.9228,41.8687,41.8867,245096.0
2021-03-29 14:00:00,46.44,46.47,46.42,46.45,270442.0,41.8867,41.9138,41.8687,41.8957,270442.0
2021-03-29 14:10:00,46.45,46.46,46.35,46.36,467767.0,41.8957,41.9048,41.8056,41.8146,467767.0
2021-03-29 14:20:00,46.37,46.38,46.32,46.34,248092.0,41.8236,41.8326,41.7785,41.7965,248092.0
2021-03-29 14:30:00,46.33,46.33,46.28,46.29,287196.0,41.7875,41.7875,41.7424,41.7514,287196.0
2021-03-29 14:40:00,46.29,46.35,46.27,46.32,244749.0,41.7514,41.8056,41.7334,41.7785,244749.0
2021-03-29 14:50:00,46.32,46.32,46.23,46.28,256438.0,41.7785,41.7785,41.6973,41.7424,256438.0
2021-03-29 15:00:00,46.28,46.38,46.28,46.36,235002.0,41.7424,41.8326,41.7424,41.8146,235002.0
2021-03-29 15:10:00,46.36,46.41,46.34,46.36,335789.0,41.8146,41.8597,41.7965,41.8146,335789.0
2021-03-29 15:20:00,46.36,46.41,46.34,46.41,428027.0,41.8146,41.8597,41.7965,41.8597,428027.0
2021-03-29 15:30:00,46.41,46.45,46.39,46.41,865360.0,41.8597,41.8957,41.8416,41.8597,865360.0
2021-03-29 15:40:00,46.41,46.44,46.34,46.4,868608.0,41.8597,41.8867,41.7965,41.8506,868608.0
2021-03-29 15:50:00,46.39,46.43,46.33,46.36,3134795.0,41.8416,41.8777,41.7875,41.8146,3134795.0
2021-03-30 09:30:00,46.33,46.36,46.14,46.25,1147998.0,41.7875,41.8146,41.6161,41.7154,1147998.0
2021-03-30 09:40:00,46.24,46.29,46.14,46.29,1643926.0,41.7063,41.7514,41.6161,41.7514,1643926.0
2021-03-30 09:50:00,46.3,46.35,46.24,46.28,508986.0,41.7605,41.8056,41.7063,41.7424,508986.0
2021-03-30 10:00:00,46.28,46.38,46.26,46.37,333168.0,41.7424,41.8326,41.7244,41.8236,333168.0
2021-03-30 10:10:00,46.37,46.43,46.32,46.33,250132.0,41.8236,41.8777,41.7785,41.7875,250132.0
2021-03-30 10:20:00,46.33,46.33,46.28,46.31,121068.0,41.7875,41.7875,41.7424,41.7695,121068.0
2021-03-30 10:30:00,46.31,46.38,46.27,46.32,632867.0,41.7695,41.8326,41.7334,41.7785,632867.0
2021-03-30 10:40:00,46.32,46.43,46.32,46.42,223309.0,41.7785,41.8777,41.7785,41.8687,223309.0
2021-03-30 10:50:00,46.43,46.45,46.41,46.45,244835.0,41.8777,41.8957,41.8597,41.8957,244835.0
2021-03-30 11:00:00,46.45,46.54,46.44,46.54,298313.0,41.8957,41.9769,41.8867,41.9769,298313.0
2021-03-30 11:10:00,46.53,46.58,46.52,46.55,226301.0,41.9679,42.013,41.9589,41.9859,226301.0
2021-03-30 11:20:00,46.56,46.57,46.52,46.55,207664.0,41.995,42.004,41.9589,41.9859,207664.0
2021-03-30 11:30:00,46.55,46.67,46.53,46.66,217804.0,41.9859,42.0942,41.9679,42.0852,217804.0
2021-03-30 11:40:00,46.66,46.68,46.62,46.65,187188.0,42.0852,42.1032,42.0491,42.0761,187188.0
2021-03-30 11:50:00,46.66,46.68,46.6,46.62,97262.0,42.0852,42.1032,42.031,42.0491,97262.0
2021-03-30 12:00:00,46.62,46.63,46.58,46.62,137487.0,42.0491,42.0581,42.013,42.0491,137487.0
2021-03-30 12:10:00,46.62,46.62,46.55,46.57,63976.0,42.0491,42.0491,41.9859,42.004,63976.0
2021-03-30 12:20:00,46.56,46.63,46.53,46.63,192826.0,41.995,42.0581,41.9679,42.0581,192826.0
2021-03-30 12:30:00,46.63,46.67,46.6,46.66,155870.0,42.0581,42.0942,42.031,42.0852,155870.0
2021-03-30 12:40:00,46.66,46.67,46.62,46.64,103162.0,42.0852,42.0942,42.0491,42.0671,103162.0
2021-03-30 12:50:00,46.63,46.65,46.6,46.62,100617.0,42.0581,42.0761,42.031,42.0491,100617.0
2021-03-30 13:00:00,46.62,46.62,46.56,46.59,156979.0,42.0491,42.0491,41.995,42.022,156979.0
2021-03-30 13:10:00,46.59,46.62,46.59,46.61,89952.0,42.022,42.0491,42.022,42.0401,89952.0
2021-03-30 13:20:00,46.62,46.66,46.61,46.65,139225.0,42.0491,42.0852,42.0401,42.0761,139225.0
2021-03-30 13:30:00,46.64,46.67,46.62,46.66,263419.0,42.0671,42.0942,42.0491,42.0852,263419.0
2021-03-30 13:40:00,46.66,46.68,46.64,46.65,77716.0,42.0852,42.1032,42.0671,42.0761,77716.0
2021-03-30 13:50:00,46.66,46.67,46.62,46.63,117896.0,42.0852,42.0942,42.0491,42.0581,117896.0
2021-03-30 14:00:00,46.63,46.65,46.6,46.63,104091.0,42.0581,42.0761,42.031,42.0581,104091.0
2021-03-30 14:10:00,46.62,46.63,46.59,46.59,111093.0,42.0491,42.0581,42.022,42.022,111093.0
2021-03-30 14:20:00,46.6,46.63,46.57,46.63,93567.0,42.031,42.0581,42.004,42.0581,93567.0
2021-03-30 14:30:00,46.63,46.66,46.61,46.65,126387.0,42.0581,42.0852,42.0401,42.0761,126387.0
2021-03-30 14:40:00,46.65,46.66,46.62,46.63,266806.0,42.0761,42.0852,42.0491,42.0581,266806.0
2021-03-30 14:50:00,46.63,46.66,46.61,46.64,189266.0,42.0581,42.0852,42.0401,42.0671,189266.0
2021-03-30 15:00:00,46.64,46.68,46.62,46.68,229896.0,42.0671,42.1032,42.0491,42.1032,229896.0
2021-03-30 15:10:00,46.68,46.7,46.66,46.67,207077.0,42.1032,42.1212,42.0852,42.0942,207077.0
2021-03-30 15:20:00,46.68,46.7,46.66,46.66,244493.0,42.1032,42.1212,42.0852,42.0852,244493.0
2021-03-30 15:30:00,46.66,46.69,46.65,46.65,456445.0,42.0852,42.1122,42.0761,42.0761,456445.0
2021-03-30 15:40:00,46.66,46.67,46.64,46.65,383169.0,42.0852,42.0942,42.0671,42.0761,383169.0
2021-03-30 15:50:00,46.65,46.66,46.53,46.61,2020590.0,42.0761,42.0852,41.9679,42.0401,2020590.0
2021-03-31 09:30:00,46.25,46.4,46.25,46.39,896140.0,41.7154,41.8506,41.7154,41.8416,896140.0
2021-03-31 09:40:00,46.39,46.42,46.35,46.38,767260.0,41.8416,41.8687,41.8056,41.8326,767260.0
2021-03-31 09:50:00,46.38,46.44,46.35,46.43,772992.0,41.8326,41.8867,41.8056,41.8777,772992.0
2021-03-31 10:00:00,46.43,46.56,46.42,46.55,577823.0,41.8777,41.995,41.8687,41.9859,577823.0
2021-03-31 10:10:00,46.55,46.58,46.51,46.58,434699.0,41.9859,42.013,41.9499,42.013,434699.0
2021-03-31 10:20:00,46.57,46.65,46.56,46.63,863085.0,42.004,42.0761,41.995,42.0581,863085.0
2021-03-31 10:30:00,46.63,46.66,46.61,46.66,152902.0,42.0581,42.0852,42.0401,42.0852,152902.0
2021-03-31 10:40:00,46.66,46.71,46.65,46.69,285541.0,42.0852,42.1303,42.0761,42.1122,285541.0
2021-03-31 10:50:00,46.69,46.71,46.67,46.67,116288.0,42.1122,42.1303,42.0942,42.0942,116288.0
2021-03-31 11:00:00,46.67,46.68,46.64,46.65,180773.0,42.0942,42.1032,42.0671,42.0761,180773.0
2021-03-31 11:10:00,46.66,46.68,46.63,46.64,120440.0,42.0852,42.1032,42.0581,42.0671,120440.0
2021-03-31 11:20:00,46.64,46.65,46.6,46.61,118646.0,42.0671,42.0761,42.031,42.0401,118646.0
2021-03-31 11:30:00,46.6,46.64,46.58,46.63,276079.0,42.031,42.0671,42.013,42.0581,276079.0
2021-03-31 11:40:00,46.63,46.65,46.6,46.61,148867.0,42.0581,42.0761,42.031,42.0401,148867.0
2021-03-31 11:50:00,46.61,46.62,46.58,46.6,106558.0,42.0401,42.0491,42.013,42.031,106558.0
2021-03-31 12:00:00,46.61,46.67,46.6,46.66,210933.0,42.0401,42.0942,42.031,42.0852,210933.0
2021-03-31 12:10:00,46.66,46.7,46.65,46.68,192215.0,42.0852,42.1212,42.0761,42.1032,192215.0
2021-03-31 12:20:00,46.68,46.72,46.67,46.71,238873.0,42.1032,42.1393,42.0942,42.1303,238873.0
2021-03-31 12:30:00,46.71,46.72,46.69,46.72,73529.0,42.1303,42.1393,42.1122,42.1393,73529.0
2021-03-31 12:40:00,46.72,46.73,46.71,46.71,50077.0,42.1393,42.1483,42.1303,42.1303,50077.0
2021-03-31 12:50:00,46.72,46.72,46.7,46.71,112089.0,42.1393,42.1393,42.1212,42.1303,112089.0
2021-03-31 13:00:00,46.71,46.71,46.68,46.69,114576.0,42.1303,42.1303,42.1032,42.1122,114576.0
2021-03-31 13:10:00,46.69,46.73,46.68,46.72,66358.0,42.1122,42.1483,42.1032,42.1393,66358.0
2021-03-31 13:20:00,46.72,46.73,46.71,46.73,120124.0,42.1393,42.1483,42.1303,42.1483,120124.0
2021-03-31 13:30:00,46.73,46.74,46.71,46.72,135875.0,42.1483,42.1573,42.1303,42.1393,135875.0
2021-03-31 13:40:00,46.71,46.72,46.68,46.7,89762.0,42.1303,42.1393,42.1032,42.1212,89762.0
2021-03-31 13:50:00,46.69,46.7,46.68,46.68,168610.0,42.1122,42.1212,42.1032,42.1032,168610.0
2021-03-31 14:00:00,46.69,46.7,46.67,46.69,310460.0,42.1122,42.1212,42.0942,42.1122,310460.0
2021-03-31 14:10:00,46.69,46.7,46.66,46.7,210111.0,42.1122,42.1212,42.0852,42.1212,210111.0
2021-03-31 14:20:00,46.7,46.73,46.68,46.73,158644.0,42.1212,42.1483,42.1032,42.1483,158644.0
2021-03-31 14:30:00,46.73,46.77,46.73,46.77,262800.0,42.1483,42.1844,42.1483,42.1844,262800.0
2021-03-31 14:40:00,46.77,46.78,46.73,46.75,292771.0,42.1844,42.1934,42.1483,42.1663,292771.0
2021-03-31 14:50:00,46.76,46.78,46.71,46.72,336524.0,42.1754,42.1934,42.1303,42.1393,336524.0
2021-03-31 15:00:00,46.71,46.73,46.69,46.72,213285.0,42.1303,42.1483,42.1122,42.1393,213285.0
2021-03-31 15:10:00,46.72,46.74,46.7,46.73,458330.0,42.1393,42.1573,42.1212,42.1483,458330.0
2021-03-31 15:20:00,46.73,46.77,46.72,46.73,310943.0,42.1483,42.1844,42.1393,42.1483,310943.0
2021-03-31 15:30:00,46.73,46.81,46.73,46.77,528901.0,42.1483,42.2204,42.1483,42.1844,528901.0
2021-03-31 15:40:00,46.77,46.79,46.73,46.76,638380.0,42.1844,42.2024,42.1483,42.1754,638380.0
2021-03-31 15:50:00,46.76,46.8,46.62,46.63,2609339.0,42.1754,42.2114,42.0491,42.0581,2609339.0
2021-04-01 09:30:00,47.69,47.79,47.67,47.76,1363365.0,43.0142,43.1044,42.9961,43.0773,1363365.0
2021-04-01 09:40:00,47.75,47.78,47.69,47.73,767027.0,43.0683,43.0953,43.0142,43.0502,767027.0
2021-04-01 09:50:00,47.73,47.77,47.72,47.75,341561.0,43.0502,43.0863,43.0412,43.0683,341561.0
2021-04-01 10:00:00,47.76,47.76,47.65,47.75,296308.0,43.0773,43.0773,42.9781,43.0683,296308.0
2021-04-01 10:10:00,47.75,47.79,47.74,47.77,397383.0,43.0683,43.1044,43.0593,43.0863,397383.0
2021-04-01 10:20:00,47.77,47.77,47.7,47.72,181857.0,43.0863,43.0863,43.0232,43.0412,181857.0
2021-04-01 10:30:00,47.72,47.75,47.67,47.69,688022.0,43.0412,43.0683,42.9961,43.0142,688022.0
2021-04-01 10:40:00,47.69,47.75,47.68,47.69,919906.0,43.0142,43.0683,43.0051,43.0142,919906.0
2021-04-01 10:50:00,47.69,47.72,47.63,47.67,230914.0,43.0142,43.0412,42.9601,42.9961,230914.0
2021-04-01 11:00:00,47.67,47.69,47.62,47.65,344727.0,42.9961,43.0142,42.951,42.9781,344727.0
2021-04-01 11:10:00,47.65,47.67,47.63,47.64,413411.0,42.9781,42.9961,42.9601,42.9691,413411.0
2021-04-01 11:20:00,47.64,47.67,47.58,47.59,491142.0,42.9691,42.9961,42.915,42.924,491142.0
2021-04-01 11:30:00,47.59,47.61,47.54,47.54,198522.0,42.924,42.942,42.8789,42.8789,198522.0
2021-04-01 11:40:00,47.55,47.56,47.5,47.55,613293.0,42.8879,42.8969,42.8428,42.8879,613293.0
2021-04-01 11:50:00,47.55,47.58,47.54,47.56,246306.0,42.8879,42.915,42.8789,42.8969,246306.0
2021-04-01 12:00:00,47.56,47.67,47.56,47.67,691126.0,42.8969,42.9961,42.8969,42.9961,691126.0
2021-04-01 12:10:00,47.67,47.7,47.65,47.69,384877.0,42.9961,43.0232,42.9781,43.0142,384877.0
2021-04-01 12:20:00,47.7,47.71,47.68,47.69,169697.0,43.0232,43.0322,43.0051,43.0142,169697.0
2021-04-01 12:30:00,47.7,47.7,47.64,47.65,135339.0,43.0232,43.0232,42.9691,42.9781,135339.0
2021-04-01 12:40:00,47.65,47.67,47.62,47.63,58477.0,42.9781,42.9961,42.951,42.9601,58477.0
2021-04-01 12:50:00,47.62,47.65,47.61,47.62,144353.0,42.951,42.9781,42.942,42.951,144353.0
2021-04-01 13:00:00,47.62,47.64,47.6,47.61,92286.0,42.951,42.9691,42.933,42.942,92286.0
2021-04-01 13:10:00,47.6,47.6,47.54,47.55,140238.0,42.933,42.933,42.8789,42.8879,140238.0
2021-04-01 13:20:00,47.55,47.56,47.54,47.55,153206.0,42.8879,42.8969,42.8789,42.8879,153206.0
2021-04-01 13:30:00,47.55,47.57,47.54,47.56,142039.0,42.8879,42.9059,42.8789,42.8969,142039.0
2021-04-01 13:40:00,47.55,47.59,47.55,47.56,170745.0,42.8879,42.924,42.8879,42.8969,170745.0
2021-04-01 13:50:00,47.56,47.58,47.56,47.56,64916.0,42.8969,42.915,42.8969,42.8969,64916.0
2021-04-01 14:00:00,47.57,47.58,47.56,47.56,110035.0,42.9059,42.915,42.8969,42.8969,110035.0
2021-04-01 14:10:00,47.57,47.58,47.55,47.57,132836.0,42.9059,42.915,42.8879,42.9059,132836.0
2021-04-01 14:20:00,47.57,47.6,47.56,47.59,171625.0,42.9059,42.933,42.8969,42.924,171625.0
2021-04-01 14:30:00,47.59,47.59,47.55,47.56,153439.0,42.924,42.924,42.8879,42.8969,153439.0
2021-04-01 14:40:00,47.55,47.56,47.5,47.52,278077.0,42.8879,42.8969,42.8428,42.8608,278077.0
2021-04-01 14:50:00,47.52,47.52,47.49,47.5,133512.0,42.8608,42.8608,42.8338,42.8428,133512.0
2021-04-01 15:00:00,47.5,47.51,47.47,47.48,234513.0,42.8428,42.8518,42.8157,42.8248,234513.0
2021-04-01 15:10:00,47.48,47.49,47.43,47.45,298393.0,42.8248,42.8338,42.7797,42.7977,298393.0
2021-04-01 15:20:00,47.46,47.46,47.4,47.41,207636.0,42.8067,42.8067,42.7526,42.7616,207636.0
2021-04-01 15:30:00,47.42,47.48,47.41,47.43,451339.0,42.7706,42.8248,42.7616,42.7797,451339.0
2021-04-01 15:40:00,47.42,47.42,47.35,47.36,975293.0,42.7706,42.7706,42.7075,42.7165,975293.0
2021-04-01 15:50:00,47.35,47.48,47.33,47.41,2519363.0,42.7075,42.8248,42.6895,42.7616,2519363.0
2021-04-05 09:30:00,47.82,47.82,47.46,47.51,730782.0,43.1314,43.1314,42.8067,42.8518,730782.0
2021-04-05 09:40:00,47.51,47.53,47.45,47.53,714882.0,42.8518,42.8699,42.7977,42.8699,714882.0
2021-04-05 09:50:00,47.53,47.55,47.45,47.49,599624.0,42.8699,42.8879,42.7977,42.8338,599624.0
2021-04-05 10:00:00,47.48,47.51,47.41,47.45,438553.0,42.8248,42.8518,42.7616,42.7977,438553.0
2021-04-05 10:10:00,47.46,47.54,47.42,47.54,238751.0,42.8067,42.8789,42.7706,42.8789,238751.0
2021-04-05 10:20:00,47.54,47.64,47.51,47.63,277674.0,42.8789,42.9691,42.8518,42.9601,277674.0
2021-04-05 10:30:00,47.63,47.63,47.57,47.59,203729.0,42.9601,42.9601,42.9059,42.924,203729.0
2021-04-05 10:40:00,47.6,47.61,47.56,47.58,185857.0,42.933,42.942,42.8969,42.915,185857.0
2021-04-05 10:50:00,47.58,47.63,47.55,47.63,152095.0,42.915,42.9601,42.8879,42.9601,152095.0
2021-04-05 11:00:00,47.63,47.63,47.57,47.61,250539.0,42.9601,42.9601,42.9059,42.942,250539.0
2021-04-05 11:10:00,47.61,47.63,47.59,47.6,73919.0,42.942,42.9601,42.924,42.933,73919.0
2021-04-05 11:20:00,47.6,47.61,47.57,47.58,41786.0,42.933,42.942,42.9059,42.915,41786.0
2021-04-05 11:30:00,47.58,47.62,47.57,47.57,97577.0,42.915,42.951,42.9059,42.9059,97577.0
2021-04-05 11:40:00,47.58,47.59,47.54,47.55,146777.0,42.915,42.924,42.8789,42.8879,146777.0
2021-04-05 11:50:00,47.55,47.55,47.48,47.49,247841.0,42.8879,42.8879,42.8248,42.8338,247841.0
2021-04-05 12:00:00,47.49,47.51,47.47,47.48,58514.0,42.8338,42.8518,42.8157,42.8248,58514.0
2021-04-05 12:10:00,47.47,47.48,47.44,47.48,109680.0,42.8157,42.8248,42.7887,42.8248,109680.0
2021-04-05 12:20:00,47.48,47.52,47.48,47.52,65769.0,42.8248,42.8608,42.8248,42.8608,65769.0
2021-04-05 12:30:00,47.52,47.53,47.49,47.52,71771.0,42.8608,42.8699,42.8338,42.8608,71771.0
2021-04-05 12:40:00,47.52,47.54,47.51,47.54,38083.0,42.8608,42.8789,42.8518,42.8789,38083.0
2021-04-05 12:50:00,47.54,47.61,47.53,47.58,100529.0,42.8789,42.942,42.8699,42.915,100529.0
2021-04-05 13:00:00,47.58,47.58,47.51,47.55,214640.0,42.915,42.915,42.8518,42.8879,214640.0
2021-04-05 13:10:00,47.55,47.55,47.49,47.52,201749.0,42.8879,42.8879,42.8338,42.8608,201749.0
2021-04-05 13:20:00,47.52,47.55,47.51,47.55,77891.0,42.8608,42.8879,42.8518,42.8879,77891.0
2021-04-05 13:30:00,47.55,47.58,47.54,47.54,87061.0,42.8879,42.915,42.8789,42.8789,87061.0
2021-04-05 13:40:00,47.54,47.58,47.53,47.57,47668.0,42.8789,42.915,42.8699,42.9059,47668.0
2021-04-05 13:50:00,47.57,47.64,47.56,47.63,79790.0,42.9059,42.9691,42.8969,42.9601,79790.0
2021-04-05 14:00:00,47.63,47.64,47.58,47.59,115524.0,42.9601,42.9691,42.915,42.924,115524.0
2021-04-05 14:10:00,47.59,47.6,47.56,47.58,55438.0,42.924,42.933,42.8969,42.915,55438.0
2021-04-05 14:20:00,47.58,47.58,47.53,47.55,45856.0,42.915,42.915,42.8699,42.8879,45856.0
2021-04-05 14:30:00,47.55,47.56,47.54,47.54,33487.0,42.8879,42.8969,42.8789,42.8789,33487.0
2021-04-05 14:40:00,47.55,47.55,47.49,47.51,129306.0,42.8879,42.8879,42.8338,42.8518,129306.0
2021-04-05 14:50:00,47.51,47.52,47.49,47.5,52076.0,42.8518,42.8608,42.8338,42.8428,52076.0
2021-04-05 15:00:00,47.5,47.52,47.47,47.49,89358.0,42.8428,42.8608,42.8157,42.8338,89358.0
2021-04-05 15:10:00,47.49,47.5,47.46,47.46,84501.0,42.8338,42.8428,42.8067,42.8067,84501.0
2021-04-05 15:20:00,47.46,47.47,47.43,47.45,138234.0,42.8067,42.8157,42.7797,42.7977,138234.0
2021-04-05 15:30:00,47.45,47.48,47.38,47.48,484514.0,42.7977,42.8248,42.7346,42.8248,484514.0
2021-04-05 15:40:00,47.47,47.58,47.47,47.58,339913.0,42.8157,42.915,42.8157,42.915,339913.0
2021-04-05 15:50:00,47.57,47.58,47.47,47.5,975901.0,42.9059,42.915,42.8157,42.8428,975901.0
2021-04-06 09:30:00,47.43,47.44,47.21,47.37,1181072.0,42.7797,42.7887,42.5812,42.7255,1181072.0
2021-04-06 09:40:00,47.36,47.53,47.34,47.52,567243.0,42.7165,42.8699,42.6985,42.8608,567243.0
2021-04-06 09:50:00,47.52,47.53,47.48,47.53,287622.0,42.8608,42.8699,42.8248,42.8699,287622.0
2021-04-06 10:00:00,47.53,47.61,47.52,47.58,322428.0,42.8699,42.942,42.8608,42.915,322428.0
2021-04-06 10:10:00,47.58,47.61,47.5,47.59,516015.0,42.915,42.942,42.8428,42.924,516015.0
2021-04-06 10:20:00,47.58,47.67,47.57,47.61,680560.0,42.915,42.9961,42.9059,42.942,680560.0
2021-04-06 10:30:00,47.61,47.65,47.59,47.65,288646.0,42.942,42.9781,42.924,42.9781,288646.0
2021-04-06 10:40:00,47.65,47.77,47.65,47.77,386254.0,42.9781,43.0863,42.9781,43.0863,386254.0
2021-04-06 10:50:00,47.77,47.81,47.76,47.77,251114.0,43.0863,43.1224,43.0773,43.0863,251114.0
2021-04-06 11:00:00,47.78,47.78,47.69,47.71,301302.0,43.0953,43.0953,43.0142,43.0322,301302.0
2021-04-06 11:10:00,47.71,47.84,47.71,47.81,1159010.0,43.0322,43.1495,43.0322,43.1224,1159010.0
2021-04-06 11:20:00,47.81,47.87,47.8,47.84,404126.0,43.1224,43.1765,43.1134,43.1495,404126.0
2021-04-06 11:30:00,47.84,47.88,47.79,47.88,550732.0,43.1495,43.1855,43.1044,43.1855,550732.0
2021-04-06 11:40:00,47.87,47.91,47.86,47.91,432521.0,43.1765,43.2126,43.1675,43.2126,432521.0
2021-04-06 11:50:00,47.9,47.96,47.88,47.96,540347.0,43.2036,43.2577,43.1855,43.2577,540347.0
2021-04-06 12:00:00,47.96,47.97,47.92,47.95,177619.0,43.2577,43.2667,43.2216,43.2487,177619.0
2021-04-06 12:10:00,47.95,47.96,47.92,47.94,194539.0,43.2487,43.2577,43.2216,43.2397,194539.0
2021-04-06 12:20:00,47.94,47.97,47.92,47.94,197952.0,43.2397,43.2667,43.2216,43.2397,197952.0
2021-04-06 12:30:00,47.94,47.96,47.9,47.9,162426.0,43.2397,43.2577,43.2036,43.2036,162426.0
2021-04-06 12:40:00,47.9,47.92,47.87,47.88,329645.0,43.2036,43.2216,43.1765,43.1855,329645.0
2021-04-06 12:50:00,47.88,47.89,47.86,47.87,133532.0,43.1855,43.1946,43.1675,43.1765,133532.0
2021-04-06 13:00:00,47.87,47.91,47.86,47.86,168459.0,43.1765,43.2126,43.1675,43.1675,168459.0
2021-04-06 13:10:00,47.86,47.89,47.83,47.87,206727.0,43.1675,43.1946,43.1404,43.1765,206727.0
2021-04-06 13:20:00,47.87,47.87,47.75,47.79,197351.0,43.1765,43.1765,43.0683,43.1044,197351.0
2021-04-06 13:30:00,47.78,47.83,47.77,47.82,203182.0,43.0953,43.1404,43.0863,43.1314,203182.0
2021-04-06 13:40:00,47.82,47.85,47.81,47.84,404153.0,43.1314,43.1585,43.1224,43.1495,404153.0
2021-04-06 13:50:00,47.84,47.85,47.79,47.82,233975.0,43.1495,43.1585,43.1044,43.1314,233975.0
2021-04-06 14:00:00,47.82,47.87,47.81,47.84,81915.0,43.1314,43.1765,43.1224,43.1495,81915.0
2021-04-06 14:10:00,47.84,47.88,47.84,47.86,122789.0,43.1495,43.1855,43.1495,43.1675,122789.0
2021-04-06 14:20:00,47.86,47.87,47.84,47.85,229637.0,43.1675,43.1765,43.1495,43.1585,229637.0
2021-04-06 14:30:00,47.85,47.86,47.82,47.86,229235.0,43.1585,43.1675,43.1314,43.1675,229235.0
2021-04-06 14:40:00,47.87,47.91,47.86,47.87,129739.0,43.1765,43.2126,43.1675,43.1765,129739.0
2021-04-06 14:50:00,47.88,47.88,47.83,47.83,370887.0,43.1855,43.1855,43.1404,43.1404,370887.0
2021-04-06 15:00:00,47.83,47.84,47.76,47.78,359403.0,43.1404,43.1495,43.0773,43.0953,359403.0
2021-04-06 15:10:00,47.78,47.82,47.77,47.81,125568.0,43.0953,43.1314,43.0863,43.1224,125568.0
2021-04-06 15:20:00,47.81,47.82,47.8,47.8,91366.0,43.1224,43.1314,43.1134,43.1134,91366.0
2021-04-06 15:30:00,47.8,47.83,47.8,47.8,235760.0,43.1134,43.1404,43.1134,43.1134,235760.0
2021-04-06 15:40:00,47.79,47.82,47.76,47.77,331893.0,43.1044,43.1314,43.0773,43.0863,331893.0
2021-04-06 15:50:00,47.77,47.77,47.61,47.69,3767743.0,43.0863,43.0863,42.942,43.0142,3767743.0
2021-04-07 09:30:00,46.39,46.41,46.17,46.27,3738511.0,41.8416,41.8597,41.6432,41.7334,3738511.0
2021-04-07 09:40:00,46.27,46.36,46.23,46.36,1146863.0,41.7334,41.8146,41.6973,41.8146,1146863.0
2021-04-07 09:50:00,46.36,46.4,46.34,46.38,673377.0,41.8146,41.8506,41.7965,41.8326,673377.0
2021-04-07 10:00:00,46.38,46.39,46.31,46.36,648487.0,41.8326,41.8416,41.7695,41.8146,648487.0
2021-04-07 10:10:00,46.36,46.4,46.32,46.4,537958.0,41.8146,41.8506,41.7785,41.8506,537958.0
2021-04-07 10:20:00,46.39,46.48,46.39,46.47,218296.0,41.8416,41.9228,41.8416,41.9138,218296.0
2021-04-07 10:30:00,46.48,46.51,46.45,46.46,531964.0,41.9228,41.9499,41.8957,41.9048,531964.0
2021-04-07 10:40:00,46.46,46.48,46.43,46.44,360339.0,41.9048,41.9228,41.8777,41.8867,360339.0
2021-04-07 10:50:00,46.44,46.47,46.42,46.46,291373.0,41.8867,41.9138,41.8687,41.9048,291373.0
2021-04-07 11:00:00,46.47,46.52,46.46,46.51,241939.0,41.9138,41.9589,41.9048,41.9499,241939.0
2021-04-07 11:10:00,46.51,46.57,46.48,46.57,465773.0,41.9499,42.004,41.9228,42.004,465773.0
2021-04-07 11:20:00,46.57,46.57,46.5,46.53,446747.0,42.004,42.004,41.9408,41.9679,446747.0
2021-04-07 11:30:00,46.52,46.53,46.42,46.43,576346.0,41.9589,41.9679,41.8687,41.8777,576346.0
2021-04-07 11:40:00,46.44,46.45,46.39,46.45,389784.0,41.8867,41.8957,41.8416,41.8957,389784.0
2021-04-07 11:50:00,46.45,46.47,46.42,46.46,442254.0,41.8957,41.9138,41.8687,41.9048,442254.0
2021-04-07 12:00:00,46.46,46.5,46.45,46.48,315502.0,41.9048,41.9408,41.8957,41.9228,315502.0
2021-04-07 12:10:00,46.48,46.49,46.37,46.38,382884.0,41.9228,41.9318,41.8236,41.8326,382884.0
2021-04-07 12:20:00,46.38,46.43,46.36,46.36,479939.0,41.8326,41.8777,41.8146,41.8146,479939.0
2021-04-07 12:30:00,46.36,46.39,46.34,46.39,341290.0,41.8146,41.8416,41.7965,41.8416,341290.0
2021-04-07 12:40:00,46.38,46.39,46.35,46.38,341058.0,41.8326,41.8416,41.8056,41.8326,341058.0
2021-04-07 12:50:00,46.38,46.4,46.34,46.35,509980.0,41.8326,41.8506,41.7965,41.8056,509980.0
2021-04-07 13:00:00,46.35,46.41,46.33,46.37,240249.0,41.8056,41.8597,41.7875,41.8236,240249.0
2021-04-07 13:10:00,46.38,46.46,46.37,46.44,559606.0,41.8326,41.9048,41.8236,41.8867,559606.0
2021-04-07 13:20:00,46.43,46.44,46.39,46.41,251976.0,41.8777,41.8867,41.8416,41.8597,251976.0
2021-04-07 13:30:00,46.4,46.5,46.4,46.49,190527.0,41.8506,41.9408,41.8506,41.9318,190527.0
2021-04-07 13:40:00,46.5,46.5,46.48,46.5,70315.0,41.9408,41.9408,41.9228,41.9408,70315.0
2021-04-07 13:50:00,46.49,46.51,46.47,46.51,126491.0,41.9318,41.9499,41.9138,41.9499,126491.0
2021-04-07 14:00:00,46.5,46.55,46.48,46.54,194410.0,41.9408,41.9859,41.9228,41.9769,194410.0
2021-04-07 14:10:00,46.54,46.57,46.51,46.54,311751.0,41.9769,42.004,41.9499,41.9769,311751.0
2021-04-07 14:20:00,46.54,46.54,46.5,46.52,147731.0,41.9769,41.9769,41.9408,41.9589,147731.0
2021-04-07 14:30:00,46.52,46.54,46.51,46.54,113124.0,41.9589,41.9769,41.9499,41.9769,113124.0
2021-04-07 14:40:00,46.53,46.56,46.53,46.55,128713.0,41.9679,41.995,41.9679,41.9859,128713.0
2021-04-07 14:50:00,46.55,46.56,46.48,46.48,267174.0,41.9859,41.995,41.9228,41.9228,267174.0
2021-04-07 15:00:00,46.49,46.53,46.46,46.48,392146.0,41.9318,41.9679,41.9048,41.9228,392146.0
2021-04-07 15:10:00,46.48,46.49,46.39,46.4,489184.0,41.9228,41.9318,41.8416,41.8506,489184.0
2021-04-07 15:20:00,46.4,46.43,46.37,46.38,628974.0,41.8506,41.8777,41.8236,41.8326,628974.0
2021-04-07 15:30:00,46.38,46.39,46.34,46.39,960454.0,41.8326,41.8416,41.7965,41.8416,960454.0
2021-04-07 15:40:00,46.39,46.5,46.38,46.5,1067548.0,41.8416,41.9408,41.8326,41.9408,1067548.0
2021-04-07 15:50:00,46.5,46.54,46.46,46.53,2696617.0,41.9408,41.9769,41.9048,41.9679,2696617.0
2021-04-08 09:30:00,47.26,47.33,47.21,47.31,1423995.0,42.6263,42.6895,42.5812,42.6714,1423995.0
2021-04-08 09:40:00,47.31,47.33,47.21,47.22,1524956.0,42.6714,42.6895,42.5812,42.5903,1524956.0
2021-04-08 09:50:00,47.22,47.32,47.21,47.3,530751.0,42.5903,42.6804,42.5812,42.6624,530751.0
2021-04-08 10:00:00,47.3,47.32,47.25,47.26,497552.0,42.6624,42.6804,42.6173,42.6263,497552.0
2021-04-08 10:10:00,47.25,47.29,47.2,47.22,292987.0,42.6173,42.6534,42.5722,42.5903,292987.0
2021-04-08 10:20:00,47.22,47.3,47.2,47.23,306826.0,42.5903,42.6624,42.5722,42.5993,306826.0
2021-04-08 10:30:00,47.23,47.27,47.22,47.26,565263.0,42.5993,42.6353,42.5903,42.6263,565263.0
2021-04-08 10:40:00,47.26,47.3,47.24,47.25,269103.0,42.6263,42.6624,42.6083,42.6173,269103.0
2021-04-08 10:50:00,47.25,47.27,47.21,47.27,151397.0,42.6173,42.6353,42.5812,42.6353,151397.0
2021-04-08 11:00:00,47.28,47.28,47.21,47.21,205529.0,42.6444,42.6444,42.5812,42.5812,205529.0
2021-04-08 11:10:00,47.21,47.22,47.1,47.13,261226.0,42.5812,42.5903,42.482,42.5091,261226.0
2021-04-08 11:20:00,47.13,47.16,47.1,47.15,781023.0,42.5091,42.5361,42.482,42.5271,781023.0
2021-04-08 11:30:00,47.14,47.22,47.13,47.21,174248.0,42.5181,42.5903,42.5091,42.5812,174248.0
2021-04-08 11:40:00,47.22,47.24,47.2,47.24,257452.0,42.5903,42.6083,42.5722,42.6083,257452.0
2021-04-08 11:50:00,47.24,47.32,47.23,47.31,872713.0,42.6083,42.6804,42.5993,42.6714,872713.0
2021-04-08 12:00:00,47.31,47.32,47.28,47.31,176150.0,42.6714,42.6804,42.6444,42.6714,176150.0
2021-04-08 12:10:00,47.32,47.37,47.29,47.37,61249.0,42.6804,42.7255,42.6534,42.7255,61249.0
2021-04-08 12:20:00,47.37,47.39,47.35,47.38,343476.0,42.7255,42.7436,42.7075,42.7346,343476.0
2021-04-08 12:30:00,47.38,47.39,47.36,47.37,150140.0,42.7346,42.7436,42.7165,42.7255,150140.0
2021-04-08 12:40:00,47.37,47.37,47.31,47.32,458850.0,42.7255,42.7255,42.6714,42.6804,458850.0
2021-04-08 12:50:00,47.32,47.37,47.31,47.33,264947.0,42.6804,42.7255,42.6714,42.6895,264947.0
2021-04-08 13:00:00,47.33,47.34,47.31,47.34,202105.0,42.6895,42.6985,42.6714,42.6985,202105.0
2021-04-08 13:10:00,47.34,47.35,47.32,47.34,270867.0,42.6985,42.7075,42.6804,42.6985,270867.0
2021-04-08 13:20:00,47.34,47.35,47.33,47.34,175119.0,42.6985,42.7075,42.6895,42.6985,175119.0
2021-04-08 13:30:00,47.34,47.36,47.31,47.32,212651.0,42.6985,42.7165,42.6714,42.6804,212651.0
2021-04-08 13:40:00,47.31,47.33,47.29,47.31,254463.0,42.6714,42.6895,42.6534,42.6714,254463.0
2021-04-08 13:50:00,47.31,47.32,47.28,47.3,284890.0,42.6714,42.6804,42.6444,42.6624,284890.0
2021-04-08 14:00:00,47.3,47.33,47.29,47.33,44119.0,42.6624,42.6895,42.6534,42.6895,44119.0
2021-04-08 14:10:00,47.33,47.34,47.3,47.31,126904.0,42.6895,42.6985,42.6624,42.6714,126904.0
2021-04-08 14:20:00,47.31,47.35,47.31,47.35,211622.0,42.6714,42.7075,42.6714,42.7075,211622.0
2021-04-08 14:30:00,47.34,47.35,47.32,47.33,121068.0,42.6985,42.7075,42.6804,42.6895,121068.0
2021-04-08 14:40:00,47.32,47.34,47.3,47.3,75545.0,42.6804,42.6985,42.6624,42.6624,75545.0
2021-04-08 14:50:00,47.3,47.31,47.24,47.25,241921.0,42.6624,42.6714,42.6083,42.6173,241921.0
2021-04-08 15:00:00,47.25,47.29,47.23,47.29,323776.0,42.6173,42.6534,42.5993,42.6534,323776.0
2021-04-08 15:10:00,47.28,47.3,47.25,47.26,234826.0,42.6444,42.6624,42.6173,42.6263,234826.0
2021-04-08 15:20:00,47.27,47.28,47.2,47.23,344459.0,42.6353,42.6444,42.5722,42.5993,344459.0
2021-04-08 15:30:00,47.23,47.25,47.2,47.21,214132.0,42.5993,42.6173,42.5722,42.5812,214132.0
2021-04-08 15:40:00,47.21,47.23,47.19,47.21,487304.0,42.5812,42.5993,42.5632,42.5812,487304.0
2021-04-08 15:50:00,47.21,47.22,47.11,47.17,2743281.0,42.5812,42.5903,42.491,42.5452,2743281.0
2021-04-09 09:30:00,46.51,46.54,46.36,46.4,1541565.0,41.9499,41.9769,41.8146,41.8506,1541565.0
2021-04-09 09:40:00,46.41,46.43,46.35,46.41,684467.0,41.8597,41.8777,41.8056,41.8597,684467.0
2021-04-09 09:50:00,46.41,46.44,46.36,46.38,530467.0,41.8597,41.8867,41.8146,41.8326,530467.0
2021-04-09 10:00:00,46.37,46.42,46.35,46.41,664556.0,41.8236,41.8687,41.8056,41.8597,664556.0
2021-04-09 10:10:00,46.42,46.45,46.41,46.41,228320.0,41.8687,41.8957,41.8597,41.8597,228320.0
2021-04-09 10:20:00,46.42,46.47,46.41,46.44,362734.0,41.8687,41.9138,41.8597,41.8867,362734.0
2021-04-09 10:30:00,46.43,46.47,46.4,46.45,215936.0,41.8777,41.9138,41.8506,41.8957,215936.0
2021-04-09 10:40:00,46.45,46.48,46.42,46.45,258147.0,41.8957,41.9228,41.8687,41.8957,258147.0
2021-04-09 10:50:00,46.45,46.48,46.41,46.43,205437.0,41.8957,41.9228,41.8597,41.8777,205437.0
2021-04-09 11:00:00,46.43,46.48,46.42,46.46,287492.0,41.8777,41.9228,41.8687,41.9048,287492.0
2021-04-09 11:10:00,46.45,46.49,46.43,46.49,156652.0,41.8957,41.9318,41.8777,41.9318,156652.0
2021-04-09 11:20:00,46.48,46.49,46.42,46.45,217108.0,41.9228,41.9318,41.8687,41.8957,217108.0
2021-04-09 11:30:00,46.45,46.46,46.42,46.44,168059.0,41.8957,41.9048,41.8687,41.8867,168059.0
2021-04-09 11:40:00,46.45,46.49,46.44,46.48,305935.0,41.8957,41.9318,41.8867,41.9228,305935.0
2021-04-09 11:50:00,46.48,46.52,46.48,46.51,99555.0,41.9228,41.9589,41.9228,41.9499,99555.0
2021-04-09 12:00:00,46.5,46.51,46.47,46.47,119043.0,41.9408,41.9499,41.9138,41.9138,119043.0
2021-04-09 12:10:00,46.48,46.48,46.42,46.43,143429.0,41.9228,41.9228,41.8687,41.8777,143429.0
2021-04-09 12:20:00,46.44,46.44,46.42,46.44,85962.0,41.8867,41.8867,41.8687,41.8867,85962.0
2021-04-09 12:30:00,46.44,46.48,46.43,46.45,187156.0,41.8867,41.9228,41.8777,41.8957,187156.0
2021-04-09 12:40:00,46.45,46.46,46.44,46.44,101887.0,41.8957,41.9048,41.8867,41.8867,101887.0
2021-04-09 12:50:00,46.44,46.47,46.44,46.47,224603.0,41.8867,41.9138,41.8867,41.9138,224603.0
2021-04-09 13:00:00,46.48,46.49,46.46,46.48,169979.0,41.9228,41.9318,41.9048,41.9228,169979.0
2021-04-09 13:10:00,46.48,46.5,46.46,46.49,190281.0,41.9228,41.9408,41.9048,41.9318,190281.0
2021-04-09 13:20:00,46.49,46.52,46.45,46.46,1576150.0,41.9318,41.9589,41.8957,41.9048,1576150.0
2021-04-09 13:30:00,46.45,46.51,46.45,46.5,394583.0,41.8957,41.9499,41.8957,41.9408,394583.0
2021-04-09 13:40:00,46.51,46.53,46.49,46.53,308524.0,41.9499,41.9679,41.9318,41.9679,308524.0
2021-04-09 13:50:00,46.52,46.53,46.47,46.48,515332.0,41.9589,41.9679,41.9138,41.9228,515332.0
2021-04-09 14:00:00,46.48,46.53,46.47,46.52,276302.0,41.9228,41.9679,41.9138,41.9589,276302.0
2021-04-09 14:10:00,46.52,46.53,46.5,46.52,167770.0,41.9589,41.9679,41.9408,41.9589,167770.0
2021-04-09 14:20:00,46.51,46.52,46.46,46.47,483157.0,41.9499,41.9589,41.9048,41.9138,483157.0
2021-04-09 14:30:00,46.47,46.47,46.41,46.42,868236.0,41.9138,41.9138,41.8597,41.8687,868236.0
2021-04-09 14:40:00,46.42,46.45,46.4,46.44,571845.0,41.8687,41.8957,41.8506,41.8867,571845.0
2021-04-09 14:50:00,46.44,46.45,46.42,46.42,139394.0,41.8867,41.8957,41.8687,41.8687,139394.0
2021-04-09 15:00:00,46.42,46.46,46.42,46.44,505142.0,41.8687,41.9048,41.8687,41.8867,505142.0
2021-04-09 15:10:00,46.44,46.45,46.41,46.45,331054.0,41.8867,41.8957,41.8597,41.8957,331054.0
2021-04-09 15:20:00,46.45,46.5,46.44,46.47,442836.0,41.8957,41.9408,41.8867,41.9138,442836.0
2021-04-09 15:30:00,46.47,46.51,46.45,46.51,541366.0,41.9138,41.9499,41.8957,41.9499,541366.0
2021-04-09 15:40:00,46.51,46.51,46.45,46.47,578615.0,41.9499,41.9499,41.8957,41.9138,578615.0
2021-04-09 15:50:00,46.47,46.56,46.46,46.5,2468231.0,41.9138,41.995,41.9048,41.9408,2468231.0
2021-04-12 09:30:00,46.36,46.38,46.16,46.29,458852.0,41.8146,41.8326,41.6342,41.7514,458852.0
2021-04-12 09:40:00,46.29,46.41,46.28,46.32,491573.0,41.7514,41.8597,41.7424,41.7785,491573.0
2021-04-12 09:50:00,46.32,46.33,46.26,46.31,616092.0,41.7785,41.7875,41.7244,41.7695,616092.0
2021-04-12 10:00:00,46.31,46.37,46.3,46.32,633618.0,41.7695,41.8236,41.7605,41.7785,633618.0
2021-04-12 10:10:00,46.31,46.39,46.3,46.39,429839.0,41.7695,41.8416,41.7605,41.8416,429839.0
2021-04-12 10:20:00,46.38,46.39,46.32,46.34,262020.0,41.8326,41.8416,41.7785,41.7965,262020.0
2021-04-12 10:30:00,46.34,46.37,46.31,46.34,156406.0,41.7965,41.8236,41.7695,41.7965,156406.0
2021-04-12 10:40:00,46.33,46.35,46.23,46.31,215877.0,41.7875,41.8056,41.6973,41.7695,215877.0
2021-04-12 10:50:00,46.31,46.34,46.3,46.32,194534.0,41.7695,41.7965,41.7605,41.7785,194534.0
2021-04-12 11:00:00,46.33,46.38,46.31,46.31,266867.0,41.7875,41.8326,41.7695,41.7695,266867.0
2021-04-12 11:10:00,46.31,46.36,46.29,46.36,209575.0,41.7695,41.8146,41.7514,41.8146,209575.0
2021-04-12 11:20:00,46.35,46.39,46.34,46.39,112226.0,41.8056,41.8416,41.7965,41.8416,112226.0
2021-04-12 11:30:00,46.39,46.39,46.34,46.38,219800.0,41.8416,41.8416,41.7965,41.8326,219800.0
2021-04-12 11:40:00,46.37,46.4,46.35,46.38,137401.0,41.8236,41.8506,41.8056,41.8326,137401.0
2021-04-12 11:50:00,46.38,46.41,46.37,46.4,127288.0,41.8326,41.8597,41.8236,41.8506,127288.0
2021-04-12 12:00:00,46.4,46.43,46.37,46.38,110110.0,41.8506,41.8777,41.8236,41.8326,110110.0
2021-04-12 12:10:00,46.37,46.42,46.37,46.39,106984.0,41.8236,41.8687,41.8236,41.8416,106984.0
2021-04-12 12:20:00,46.39,46.43,46.39,46.41,260131.0,41.8416,41.8777,41.8416,41.8597,260131.0
2021-04-12 12:30:00,46.41,46.44,46.4,46.41,160101.0,41.8597,41.8867,41.8506,41.8597,160101.0
2021-04-12 12:40:00,46.41,46.43,46.41,46.42,79642.0,41.8597,41.8777,41.8597,41.8687,79642.0
2021-04-12 12:50:00,46.42,46.42,46.38,46.39,175051.0,41.8687,41.8687,41.8326,41.8416,175051.0
2021-04-12 13:00:00,46.4,46.42,46.39,46.41,91314.0,41.8506,41.8687,41.8416,41.8597,91314.0
2021-04-12 13:10:00,46.4,46.41,46.35,46.36,190726.0,41.8506,41.8597,41.8056,41.8146,190726.0
2021-04-12 13:20:00,46.37,46.38,46.35,46.37,142262.0,41.8236,41.8326,41.8056,41.8236,142262.0
2021-04-12 13:30:00,46.37,46.37,46.35,46.35,169093.0,41.8236,41.8236,41.8056,41.8056,169093.0
2021-04-12 13:40:00,46.35,46.39,46.34,46.39,185812.0,41.8056,41.8416,41.7965,41.8416,185812.0
2021-04-12 13:50:00,46.39,46.4,46.36,46.37,96836.0,41.8416,41.8506,41.8146,41.8236,96836.0
2021-04-12 14:00:00,46.38,46.4,46.37,46.38,148654.0,41.8326,41.8506,41.8236,41.8326,148654.0
2021-04-12 14:10:00,46.39,46.4,46.38,46.39,59842.0,41.8416,41.8506,41.8326,41.8416,59842.0
2021-04-12 14:20:00,46.39,46.4,46.37,46.4,70370.0,41.8416,41.8506,41.8236,41.8506,70370.0
2021-04-12 14:30:00,46.4,46.42,46.39,46.4,68112.0,41.8506,41.8687,41.8416,41.8506,68112.0
2021-04-12 14:40:00,46.4,46.4,46.37,46.4,66007.0,41.8506,41.8506,41.8236,41.8506,66007.0
2021-04-12 14:50:00,46.39,46.4,46.36,46.39,158365.0,41.8416,41.8506,41.8146,41.8416,158365.0
2021-04-12 15:00:00,46.39,46.39,46.36,46.38,78581.0,41.8416,41.8416,41.8146,41.8326,78581.0
2021-04-12 15:10:00,46.37,46.4,46.36,46.39,162533.0,41.8236,41.8506,41.8146,41.8416,162533.0
2021-04-12 15:20:00,46.39,46.43,46.39,46.4,159631.0,41.8416,41.8777,41.8416,41.8506,159631.0
2021-04-12 15:30:00,46.4,46.42,46.38,46.41,119562.0,41.8506,41.8687,41.8326,41.8597,119562.0
2021-04-12 15:40:00,46.41,46.45,46.41,46.45,236119.0,41.8597,41.8957,41.8597,41.8957,236119.0
2021-04-12 15:50:00,46.44,46.56,46.44,46.55,4105215.0,41.8867,41.995,41.8867,41.9859,4105215.0
2021-04-13 09:30:00,46.28,46.37,46.21,46.34,1097107.0,41.7424,41.8236,41.6793,41.7965,1097107.0
2021-04-13 09:40:00,46.34,46.47,46.31,46.46,826626.0,41.7965,41.9138,41.7695,41.9048,826626.0
2021-04-13 09:50:00,46.45,46.51,46.43,46.44,379764.0,41.8957,41.9499,41.8777,41.8867,379764.0
2021-04-13 10:00:00,46.44,46.44,46.38,46.43,1033399.0,41.8867,41.8867,41.8326,41.8777,1033399.0
2021-04-13 10:10:00,46.43,46.5,46.42,46.48,444140.0,41.8777,41.9408,41.8687,41.9228,444140.0
2021-04-13 10:20:00,46.48,46.55,46.45,46.54,279724.0,41.9228,41.9859,41.8957,41.9769,279724.0
2021-04-13 10:30:00,46.55,46.55,46.44,46.45,183075.0,41.9859,41.9859,41.8867,41.8957,183075.0
2021-04-13 10:40:00,46.45,46.52,46.45,46.48,187307.0,41.8957,41.9589,41.8957,41.9228,187307.0
2021-04-13 10:50:00,46.49,46.51,46.46,46.51,158009.0,41.9318,41.9499,41.9048,41.9499,158009.0
2021-04-13 11:00:00,46.52,46.62,46.51,46.6,493485.0,41.9589,42.0491,41.9499,42.031,493485.0
2021-04-13 11:10:00,46.6,46.61,46.5,46.53,282206.0,42.031,42.0401,41.9408,41.9679,282206.0
2021-04-13 11:20:00,46.54,46.54,46.47,46.52,387822.0,41.9769,41.9769,41.9138,41.9589,387822.0
2021-04-13 11:30:00,46.52,46.55,46.47,46.52,257985.0,41.9589,41.9859,41.9138,41.9589,257985.0
2021-04-13 11:40:00,46.52,46.53,46.45,46.46,215964.0,41.9589,41.9679,41.8957,41.9048,215964.0
2021-04-13 11:50:00,46.46,46.52,46.45,46.51,103170.0,41.9048,41.9589,41.8957,41.9499,103170.0
2021-04-13 12:00:00,46.51,46.53,46.49,46.5,121938.0,41.9499,41.9679,41.9318,41.9408,121938.0
2021-04-13 12:10:00,46.49,46.5,46.47,46.49,184121.0,41.9318,41.9408,41.9138,41.9318,184121.0
2021-04-13 12:20:00,46.48,46.49,46.45,46.46,189810.0,41.9228,41.9318,41.8957,41.9048,189810.0
2021-04-13 12:30:00,46.47,46.49,46.46,46.48,221604.0,41.9138,41.9318,41.9048,41.9228,221604.0
2021-04-13 12:40:00,46.48,46.5,46.46,46.5,153641.0,41.9228,41.9408,41.9048,41.9408,153641.0
2021-04-13 12:50:00,46.5,46.51,46.46,46.47,465030.0,41.9408,41.9499,41.9048,41.9138,465030.0
2021-04-13 13:00:00,46.47,46.57,46.47,46.53,180708.0,41.9138,42.004,41.9138,41.9679,180708.0
2021-04-13 13:10:00,46.53,46.56,46.52,46.55,101706.0,41.9679,41.995,41.9589,41.9859,101706.0
2021-04-13 13:20:00,46.55,46.61,46.55,46.6,193881.0,41.9859,42.0401,41.9859,42.031,193881.0
2021-04-13 13:30:00,46.6,46.6,46.56,46.58,322226.0,42.031,42.031,41.995,42.013,322226.0
2021-04-13 13:40:00,46.57,46.6,46.57,46.59,78209.0,42.004,42.031,42.004,42.022,78209.0
2021-04-13 13:50:00,46.59,46.59,46.56,46.56,67999.0,42.022,42.022,41.995,41.995,67999.0
2021-04-13 14:00:00,46.56,46.57,46.52,46.53,103345.0,41.995,42.004,41.9589,41.9679,103345.0
2021-04-13 14:10:00,46.53,46.54,46.49,46.49,160184.0,41.9679,41.9769,41.9318,41.9318,160184.0
2021-04-13 14:20:00,46.5,46.5,46.47,46.48,176738.0,41.9408,41.9408,41.9138,41.9228,176738.0
2021-04-13 14:30:00,46.48,46.55,46.47,46.5,217520.0,41.9228,41.9859,41.9138,41.9408,217520.0
2021-04-13 14:40:00,46.5,46.52,46.48,46.51,114203.0,41.9408,41.9589,41.9228,41.9499,114203.0
2021-04-13 14:50:00,46.51,46.53,46.49,46.52,201839.0,41.9499,41.9679,41.9318,41.9589,201839.0
2021-04-13 15:00:00,46.51,46.52,46.49,46.52,250041.0,41.9499,41.9589,41.9318,41.9589,250041.0
2021-04-13 15:10:00,46.52,46.54,46.5,46.51,153505.0,41.9589,41.9769,41.9408,41.9499,153505.0
2021-04-13 15:20:00,46.5,46.51,46.47,46.48,386204.0,41.9408,41.9499,41.9138,41.9228,386204.0
2021-04-13 15:30:00,46.48,46.51,46.46,46.47,398876.0,41.9228,41.9499,41.9048,41.9138,398876.0
2021-04-13 15:40:00,46.46,46.48,46.45,46.47,444522.0,41.9048,41.9228,41.8957,41.9138,444522.0
2021-04-13 15:50:00,46.48,46.49,46.38,46.44,2928707.0,41.9228,41.9318,41.8326,41.8867,2928707.0
2021-04-14 09:30:00,46.93,47.02,46.87,46.92,1386934.0,42.3287,42.4099,42.2746,42.3197,1386934.0
2021-04-14 09:40:00,46.91,46.99,46.89,46.94,753975.0,42.3106,42.3828,42.2926,42.3377,753975.0
2021-04-14 09:50:00,46.94,46.95,46.84,46.88,687773.0,42.3377,42.3467,42.2475,42.2836,687773.0
2021-04-14 10:00:00,46.87,46.93,46.83,46.93,796992.0,42.2746,42.3287,42.2385,42.3287,796992.0
2021-04-14 10:10:00,46.93,46.94,46.88,46.9,449814.0,42.3287,42.3377,42.2836,42.3016,449814.0
2021-04-14 10:20:00,46.9,46.9,46.83,46.85,294863.0,42.3016,42.3016,42.2385,42.2565,294863.0
2021-04-14 10:30:00,46.86,46.96,46.86,46.86,409050.0,42.2655,42.3557,42.2655,42.2655,409050.0
2021-04-14 10:40:00,46.86,46.93,46.84,46.92,250700.0,42.2655,42.3287,42.2475,42.3197,250700.0
2021-04-14 10:50:00,46.92,46.94,46.89,46.9,194019.0,42.3197,42.3377,42.2926,42.3016,194019.0
2021-04-14 11:00:00,46.9,46.92,46.84,46.84,301038.0,42.3016,42.3197,42.2475,42.2475,301038.0
2021-04-14 11:10:00,46.84,46.85,46.78,46.78,198939.0,42.2475,42.2565,42.1934,42.1934,198939.0
2021-04-14 11:20:00,46.78,46.79,46.73,46.76,284173.0,42.1934,42.2024,42.1483,42.1754,284173.0
2021-04-14 11:30:00,46.77,46.81,46.75,46.79,230032.0,42.1844,42.2204,42.1663,42.2024,230032.0
2021-04-14 11:40:00,46.8,46.82,46.78,46.81,136286.0,42.2114,42.2295,42.1934,42.2204,136286.0
2021-04-14 11:50:00,46.81,46.83,46.81,46.81,122687.0,42.2204,42.2385,42.2204,42.2204,122687.0
2021-04-14 12:00:00,46.81,46.82,46.75,46.78,193727.0,42.2204,42.2295,42.1663,42.1934,193727.0
2021-04-14 12:10:00,46.77,46.79,46.73,46.79,141802.0,42.1844,42.2024,42.1483,42.2024,141802.0
2021-04-14 12:20:00,46.79,46.83,46.79,46.8,128243.0,42.2024,42.2385,42.2024,42.2114,128243.0
2021-04-14 12:30:00,46.81,46.84,46.79,46.84,113373.0,42.2204,42.2475,42.2024,42.2475,113373.0
2021-04-14 12:40:00,46.83,46.85,46.82,46.83,219001.0,42.2385,42.2565,42.2295,42.2385,219001.0
2021-04-14 12:50:00,46.83,46.87,46.82,46.87,100804.0,42.2385,42.2746,42.2295,42.2746,100804.0
2021-04-14 13:00:00,46.87,46.87,46.82,46.84,67845.0,42.2746,42.2746,42.2295,42.2475,67845.0
2021-04-14 13:10:00,46.84,46.86,46.82,46.84,144406.0,42.2475,42.2655,42.2295,42.2475,144406.0
2021-04-14 13:20:00,46.84,46.85,46.82,46.82,101828.0,42.2475,42.2565,42.2295,42.2295,101828.0
2021-04-14 13:30:00,46.82,46.82,46.76,46.77,90982.0,42.2295,42.2295,42.1754,42.1844,90982.0
2021-04-14 13:40:00,46.77,46.79,46.74,46.78,151792.0,42.1844,42.2024,42.1573,42.1934,151792.0
2021-04-14 13:50:00,46.77,46.79,46.69,46.71,185527.0,42.1844,42.2024,42.1122,42.1303,185527.0
2021-04-14 14:00:00,46.71,46.72,46.62,46.64,516531.0,42.1303,42.1393,42.0491,42.0671,516531.0
2021-04-14 14:10:00,46.64,46.73,46.63,46.72,197531.0,42.0671,42.1483,42.0581,42.1393,197531.0
2021-04-14 14:20:00,46.73,46.78,46.72,46.78,114343.0,42.1483,42.1934,42.1393,42.1934,114343.0
2021-04-14 14:30:00,46.78,46.79,46.74,46.74,141840.0,42.1934,42.2024,42.1573,42.1573,141840.0
2021-04-14 14:40:00,46.74,46.76,46.71,46.72,104775.0,42.1573,42.1754,42.1303,42.1393,104775.0
2021-04-14 14:50:00,46.71,46.71,46.62,46.64,243937.0,42.1303,42.1303,42.0491,42.0671,243937.0
2021-04-14 15:00:00,46.64,46.66,46.58,46.59,353242.0,42.0671,42.0852,42.013,42.022,353242.0
2021-04-14 15:10:00,46.59,46.63,46.54,46.56,1176849.0,42.022,42.0581,41.9769,41.995,1176849.0
2021-04-14 15:20:00,46.55,46.62,46.54,46.59,285610.0,41.9859,42.0491,41.9769,42.022,285610.0
2021-04-14 15:30:00,46.59,46.61,46.56,46.59,416279.0,42.022,42.0401,41.995,42.022,416279.0
2021-04-14 15:40:00,46.59,46.59,46.55,46.57,308195.0,42.022,42.022,41.9859,42.004,308195.0
2021-04-14 15:50:00,46.57,46.61,46.53,46.6,1461991.0,42.004,42.0401,41.9679,42.031,1461991.0
2021-04-15 09:30:00,46.64,46.69,46.56,46.65,494717.0,42.0671,42.1122,41.995,42.0761,494717.0
2021-04-15 09:40:00,46.66,46.72,46.59,46.61,234603.0,42.0852,42.1393,42.022,42.0401,234603.0
2021-04-15 09:50:00,46.61,46.66,46.61,46.64,276950.0,42.0401,42.0852,42.0401,42.0671,276950.0
2021-04-15 10:00:00,46.64,46.65,46.59,46.63,255534.0,42.0671,42.0761,42.022,42.0581,255534.0
2021-04-15 10:10:00,46.63,46.66,46.59,46.62,437609.0,42.0581,42.0852,42.022,42.0491,437609.0
2021-04-15 10:20:00,46.63,46.67,46.61,46.66,440070.0,42.0581,42.0942,42.0401,42.0852,440070.0
2021-04-15 10:30:00,46.67,46.68,46.62,46.63,142194.0,42.0942,42.1032,42.0491,42.0581,142194.0
2021-04-15 10:40:00,46.63,46.65,46.62,46.64,170491.0,42.0581,42.0761,42.0491,42.0671,170491.0
2021-04-15 10:50:00,46.63,46.72,46.62,46.71,411891.0,42.0581,42.1393,42.0491,42.1303,411891.0
2021-04-15 11:00:00,46.7,46.74,46.69,46.73,311678.0,42.1212,42.1573,42.1122,42.1483,311678.0
2021-04-15 11:10:00,46.72,46.73,46.68,46.7,240751.0,42.1393,42.1483,42.1032,42.1212,240751.0
2021-04-15 11:20:00,46.69,46.71,46.64,46.66,276754.0,42.1122,42.1303,42.0671,42.0852,276754.0
2021-04-15 11:30:00,46.66,46.69,46.64,46.69,200965.0,42.0852,42.1122,42.0671,42.1122,200965.0
2021-04-15 11:40:00,46.68,46.68,46.65,46.67,43278.0,42.1032,42.1032,42.0761,42.0942,43278.0
2021-04-15 11:50:00,46.66,46.69,46.64,46.66,50237.0,42.0852,42.1122,42.0671,42.0852,50237.0
2021-04-15 12:00:00,46.66,46.71,46.66,46.7,94325.0,42.0852,42.1303,42.0852,42.1212,94325.0
2021-04-15 12:10:00,46.71,46.71,46.68,46.71,75394.0,42.1303,42.1303,42.1032,42.1303,75394.0
2021-04-15 12:20:00,46.71,46.75,46.7,46.75,53618.0,42.1303,42.1663,42.1212,42.1663,53618.0
2021-04-15 12:30:00,46.75,46.81,46.75,46.79,201519.0,42.1663,42.2204,42.1663,42.2024,201519.0
2021-04-15 12:40:00,46.79,46.8,46.77,46.78,162335.0,42.2024,42.2114,42.1844,42.1934,162335.0
2021-04-15 12:50:00,46.78,46.79,46.76,46.78,151677.0,42.1934,42.2024,42.1754,42.1934,151677.0
2021-04-15 13:00:00,46.78,46.79,46.7,46.71,144896.0,42.1934,42.2024,42.1212,42.1303,144896.0
2021-04-15 13:10:00,46.71,46.76,46.69,46.76,760412.0,42.1303,42.1754,42.1122,42.1754,760412.0
2021-04-15 13:20:00,46.76,46.76,46.72,46.74,134145.0,42.1754,42.1754,42.1393,42.1573,134145.0
2021-04-15 13:30:00,46.75,46.78,46.74,46.78,149128.0,42.1663,42.1934,42.1573,42.1934,149128.0
2021-04-15 13:40:00,46.78,46.81,46.78,46.8,116844.0,42.1934,42.2204,42.1934,42.2114,116844.0
2021-04-15 13:50:00,46.8,46.82,46.79,46.81,256406.0,42.2114,42.2295,42.2024,42.2204,256406.0
2021-04-15 14:00:00,46.82,46.86,46.8,46.81,395220.0,42.2295,42.2655,42.2114,42.2204,395220.0
2021-04-15 14:10:00,46.81,46.83,46.77,46.83,94129.0,42.2204,42.2385,42.1844,42.2385,94129.0
2021-04-15 14:20:00,46.82,46.85,46.8,46.85,85108.0,42.2295,42.2565,42.2114,42.2565,85108.0
2021-04-15 14:30:00,46.85,46.86,46.82,46.84,118997.0,42.2565,42.2655,42.2295,42.2475,118997.0
2021-04-15 14:40:00,46.83,46.85,46.79,46.8,335706.0,42.2385,42.2565,42.2024,42.2114,335706.0
2021-04-15 14:50:00,46.8,46.84,46.8,46.84,145424.0,42.2114,42.2475,42.2114,42.2475,145424.0
2021-04-15 15:00:00,46.84,46.85,46.8,46.82,303398.0,42.2475,42.2565,42.2114,42.2295,303398.0
2021-04-15 15:10:00,46.82,46.82,46.77,46.79,157424.0,42.2295,42.2295,42.1844,42.2024,157424.0
2021-04-15 15:20:00,46.79,46.79,46.69,46.72,680981.0,42.2024,42.2024,42.1122,42.1393,680981.0
2021-04-15 15:30:00,46.72,46.78,46.72,46.77,402294.0,42.1393,42.1934,42.1393,42.1844,402294.0
2021-04-15 15:40:00,46.76,46.79,46.74,46.74,950546.0,42.1754,42.2024,42.1573,42.1573,950546.0
2021-04-15 15:50:00,46.75,46.76,46.61,46.71,3347228.0,42.1663,42.1754,42.0401,42.1303,3347228.0
2021-04-16 09:30:00,47.07,47.07,46.84,46.88,541328.0,42.455,42.455,42.2475,42.2836,541328.0
2021-04-16 09:40:00,46.88,46.89,46.81,46.88,578523.0,42.2836,42.2926,42.2204,42.2836,578523.0
2021-04-16 09:50:00,46.88,46.89,46.82,46.84,297915.0,42.2836,42.2926,42.2295,42.2475,297915.0
2021-04-16 10:00:00,46.85,46.94,46.84,46.94,548557.0,42.2565,42.3377,42.2475,42.3377,548557.0
2021-04-16 10:10:00,46.94,47.04,46.93,47.04,232398.0,42.3377,42.4279,42.3287,42.4279,232398.0
2021-04-16 10:20:00,47.04,47.06,46.93,46.94,217592.0,42.4279,42.4459,42.3287,42.3377,217592.0
2021-04-16 10:30:00,46.94,46.96,46.91,46.93,260006.0,42.3377,42.3557,42.3106,42.3287,260006.0
2021-04-16 10:40:00,46.93,46.99,46.92,46.98,375127.0,42.3287,42.3828,42.3197,42.3738,375127.0
2021-04-16 10:50:00,46.98,46.99,46.95,46.95,86982.0,42.3738,42.3828,42.3467,42.3467,86982.0
2021-04-16 11:00:00,46.96,46.97,46.92,46.96,108963.0,42.3557,42.3648,42.3197,42.3557,108963.0
2021-04-16 11:10:00,46.95,46.98,46.91,46.97,102943.0,42.3467,42.3738,42.3106,42.3648,102943.0
2021-04-16 11:20:00,46.97,46.99,46.95,46.95,97017.0,42.3648,42.3828,42.3467,42.3467,97017.0
2021-04-16 11:30:00,46.96,46.97,46.93,46.96,103460.0,42.3557,42.3648,42.3287,42.3557,103460.0
2021-04-16 11:40:00,46.95,47.0,46.95,46.99,61205.0,42.3467,42.3918,42.3467,42.3828,61205.0
2021-04-16 11:50:00,46.99,47.01,46.98,47.0,42157.0,42.3828,42.4008,42.3738,42.3918,42157.0
2021-04-16 12:00:00,47.0,47.01,46.98,46.98,73522.0,42.3918,42.4008,42.3738,42.3738,73522.0
2021-04-16 12:10:00,46.98,46.98,46.97,46.97,95807.0,42.3738,42.3738,42.3648,42.3648,95807.0
2021-04-16 12:20:00,46.98,46.98,46.96,46.97,86816.0,42.3738,42.3738,42.3557,42.3648,86816.0
2021-04-16 12:30:00,46.97,46.99,46.95,46.98,36801.0,42.3648,42.3828,42.3467,42.3738,36801.0
2021-04-16 12:40:00,46.98,46.99,46.97,46.98,81050.0,42.3738,42.3828,42.3648,42.3738,81050.0
2021-04-16 12:50:00,46.97,46.98,46.95,46.95,65669.0,42.3648,42.3738,42.3467,42.3467,65669.0
2021-04-16 13:00:00,46.95,46.96,46.94,46.96,74104.0,42.3467,42.3557,42.3377,42.3557,74104.0
2021-04-16 13:10:00,46.97,46.97,46.94,46.94,90620.0,42.3648,42.3648,42.3377,42.3377,90620.0
2021-04-16 13:20:00,46.95,46.97,46.94,46.97,56011.0,42.3467,42.3648,42.3377,42.3648,56011.0
2021-04-16 13:30:00,46.97,46.99,46.96,46.99,70643.0,42.3648,42.3828,42.3557,42.3828,70643.0
2021-04-16 13:40:00,46.99,47.01,46.97,46.99,103222.0,42.3828,42.4008,42.3648,42.3828,103222.0
2021-04-16 13:50:00,47.0,47.0,46.95,46.95,84284.0,42.3918,42.3918,42.3467,42.3467,84284.0
2021-04-16 14:00:00,46.96,46.99,46.95,46.98,218075.0,42.3557,42.3828,42.3467,42.3738,218075.0
2021-04-16 14:10:00,46.98,47.02,46.96,46.98,1153307.0,42.3738,42.4099,42.3557,42.3738,1153307.0
2021-04-16 14:20:00,46.98,47.01,46.97,47.0,56760.0,42.3738,42.4008,42.3648,42.3918,56760.0
2021-04-16 14:30:00,46.99,47.0,46.96,46.98,71337.0,42.3828,42.3918,42.3557,42.3738,71337.0
2021-04-16 14:40:00,46.98,47.0,46.97,46.98,100801.0,42.3738,42.3918,42.3648,42.3738,100801.0
2021-04-16 14:50:00,46.98,47.01,46.96,47.0,289651.0,42.3738,42.4008,42.3557,42.3918,289651.0
2021-04-16 15:00:00,47.0,47.0,46.97,46.98,72382.0,42.3918,42.3918,42.3648,42.3738,72382.0
2021-04-16 15:10:00,46.98,47.02,46.97,47.01,196288.0,42.3738,42.4099,42.3648,42.4008,196288.0
2021-04-16 15:20:00,47.02,47.02,46.97,47.0,220892.0,42.4099,42.4099,42.3648,42.3918,220892.0
2021-04-16 15:30:00,47.01,47.01,46.96,46.98,318697.0,42.4008,42.4008,42.3557,42.3738,318697.0
2021-04-16 15:40:00,46.98,46.98,46.93,46.94,404361.0,42.3738,42.3738,42.3287,42.3377,404361.0
2021-04-16 15:50:00,46.94,46.95,46.87,46.9,2024370.0,42.3377,42.3467,42.2746,42.3016,2024370.0
2021-04-19 09:30:00,46.85,46.98,46.83,46.95,656507.0,42.2565,42.3738,42.2385,42.3467,656507.0
2021-04-19 09:40:00,46.95,46.96,46.88,46.91,337481.0,42.3467,42.3557,42.2836,42.3106,337481.0
2021-04-19 09:50:00,46.91,46.93,46.87,46.93,437050.0,42.3106,42.3287,42.2746,42.3287,437050.0
2021-04-19 10:00:00,46.94,46.95,46.8,46.84,581493.0,42.3377,42.3467,42.2114,42.2475,581493.0
2021-04-19 10:10:00,46.84,46.85,46.79,46.84,800254.0,42.2475,42.2565,42.2024,42.2475,800254.0
2021-04-19 10:20:00,46.84,46.9,46.82,46.87,510560.0,42.2475,42.3016,42.2295,42.2746,510560.0
2021-04-19 10:30:00,46.87,46.91,46.85,46.87,227960.0,42.2746,42.3106,42.2565,42.2746,227960.0
2021-04-19 10:40:00,46.86,46.87,46.73,46.76,250394.0,42.2655,42.2746,42.1483,42.1754,250394.0
2021-04-19 10:50:00,46.75,46.85,46.74,46.83,395322.0,42.1663,42.2565,42.1573,42.2385,395322.0
2021-04-19 11:00:00,46.83,46.86,46.81,46.84,323889.0,42.2385,42.2655,42.2204,42.2475,323889.0
2021-04-19 11:10:00,46.83,46.85,46.81,46.84,134067.0,42.2385,42.2565,42.2204,42.2475,134067.0
2021-04-19 11:20:00,46.84,46.85,46.79,46.81,295847.0,42.2475,42.2565,42.2024,42.2204,295847.0
2021-04-19 11:30:00,46.8,46.81,46.72,46.77,247868.0,42.2114,42.2204,42.1393,42.1844,247868.0
2021-04-19 11:40:00,46.77,46.78,46.73,46.75,98729.0,42.1844,42.1934,42.1483,42.1663,98729.0
2021-04-19 11:50:00,46.75,46.79,46.74,46.76,109419.0,42.1663,42.2024,42.1573,42.1754,109419.0
2021-04-19 12:00:00,46.76,46.76,46.7,46.74,138777.0,42.1754,42.1754,42.1212,42.1573,138777.0
2021-04-19 12:10:00,46.74,46.77,46.73,46.76,129031.0,42.1573,42.1844,42.1483,42.1754,129031.0
2021-04-19 12:20:00,46.76,46.78,46.7,46.73,83729.0,42.1754,42.1934,42.1212,42.1483,83729.0
2021-04-19 12:30:00,46.73,46.73,46.68,46.7,201208.0,42.1483,42.1483,42.1032,42.1212,201208.0
2021-04-19 12:40:00,46.7,46.71,46.67,46.7,512961.0,42.1212,42.1303,42.0942,42.1212,512961.0
2021-04-19 12:50:00,46.7,46.72,46.68,46.72,60446.0,42.1212,42.1393,42.1032,42.1393,60446.0
2021-04-19 13:00:00,46.71,46.76,46.7,46.75,80854.0,42.1303,42.1754,42.1212,42.1663,80854.0
2021-04-19 13:10:00,46.74,46.78,46.74,46.76,69024.0,42.1573,42.1934,42.1573,42.1754,69024.0
2021-04-19 13:20:00,46.76,46.76,46.73,46.74,64187.0,42.1754,42.1754,42.1483,42.1573,64187.0
2021-04-19 13:30:00,46.74,46.8,46.73,46.79,49831.0,42.1573,42.2114,42.1483,42.2024,49831.0
2021-04-19 13:40:00,46.79,46.8,46.76,46.78,325163.0,42.2024,42.2114,42.1754,42.1934,325163.0
2021-04-19 13:50:00,46.78,46.78,46.75,46.78,119801.0,42.1934,42.1934,42.1663,42.1934,119801.0
2021-04-19 14:00:00,46.78,46.8,46.76,46.77,145491.0,42.1934,42.2114,42.1754,42.1844,145491.0
2021-04-19 14:10:00,46.77,46.8,46.77,46.79,101748.0,42.1844,42.2114,42.1844,42.2024,101748.0
2021-04-19 14:20:00,46.79,46.83,46.78,46.82,54585.0,42.2024,42.2385,42.1934,42.2295,54585.0
2021-04-19 14:30:00,46.82,46.82,46.73,46.73,87901.0,42.2295,42.2295,42.1483,42.1483,87901.0
2021-04-19 14:40:00,46.73,46.81,46.72,46.79,383047.0,42.1483,42.2204,42.1393,42.2024,383047.0
2021-04-19 14:50:00,46.79,46.81,46.77,46.81,111685.0,42.2024,42.2204,42.1844,42.2204,111685.0
2021-04-19 15:00:00,46.8,46.83,46.79,46.83,114135.0,42.2114,42.2385,42.2024,42.2385,114135.0
2021-04-19 15:10:00,46.83,46.84,46.8,46.82,65788.0,42.2385,42.2475,42.2114,42.2295,65788.0
2021-04-19 15:20:00,46.81,46.82,46.81,46.82,95799.0,42.2204,42.2295,42.2204,42.2295,95799.0
2021-04-19 15:30:00,46.82,46.83,46.8,46.81,250626.0,42.2295,42.2385,42.2114,42.2204,250626.0
2021-04-19 15:40:00,46.81,46.84,46.8,46.84,168146.0,42.2204,42.2475,42.2114,42.2475,168146.0
2021-04-19 15:50:00,46.84,46.9,46.82,46.89,1278197.0,42.2475,42.3016,42.2295,42.2926,1278197.0
2021-04-20 09:30:00,46.98,47.13,46.96,47.09,660489.0,42.3738,42.5091,42.3557,42.473,660489.0
2021-04-20 09:40:00,47.09,47.17,47.07,47.16,607675.0,42.473,42.5452,42.455,42.5361,607675.0
2021-04-20 09:50:00,47.16,47.17,47.06,47.08,279692.0,42.5361,42.5452,42.4459,42.464,279692.0
2021-04-20 10:00:00,47.08,47.1,46.95,46.97,247916.0,42.464,42.482,42.3467,42.3648,247916.0
2021-04-20 10:10:00,46.97,46.99,46.92,46.97,300360.0,42.3648,42.3828,42.3197,42.3648,300360.0
2021-04-20 10:20:00,46.97,46.99,46.93,46.97,233137.0,42.3648,42.3828,42.3287,42.3648,233137.0
2021-04-20 10:30:00,46.96,46.97,46.89,46.9,239455.0,42.3557,42.3648,42.2926,42.3016,239455.0
2021-04-20 10:40:00,46.9,46.9,46.78,46.82,365590.0,42.3016,42.3016,42.1934,42.2295,365590.0
2021-04-20 10:50:00,46.81,46.83,46.74,46.8,281315.0,42.2204,42.2385,42.1573,42.2114,281315.0
2021-04-20 11:00:00,46.8,46.82,46.75,46.8,157080.0,42.2114,42.2295,42.1663,42.2114,157080.0
2021-04-20 11:10:00,46.8,46.81,46.69,46.69,301400.0,42.2114,42.2204,42.1122,42.1122,301400.0
2021-04-20 11:20:00,46.7,46.71,46.65,46.7,436145.0,42.1212,42.1303,42.0761,42.1212,436145.0
2021-04-20 11:30:00,46.71,46.71,46.61,46.65,241169.0,42.1303,42.1303,42.0401,42.0761,241169.0
2021-04-20 11:40:00,46.66,46.74,46.65,46.74,421748.0,42.0852,42.1573,42.0761,42.1573,421748.0
2021-04-20 11:50:00,46.75,46.76,46.72,46.75,109067.0,42.1663,42.1754,42.1393,42.1663,109067.0
2021-04-20 12:00:00,46.75,46.77,46.73,46.76,79255.0,42.1663,42.1844,42.1483,42.1754,79255.0
2021-04-20 12:10:00,46.76,46.82,46.75,46.78,109628.0,42.1754,42.2295,42.1663,42.1934,109628.0
2021-04-20 12:20:00,46.78,46.79,46.75,46.75,91433.0,42.1934,42.2024,42.1663,42.1663,91433.0
2021-04-20 12:30:00,46.76,46.76,46.7,46.71,180739.0,42.1754,42.1754,42.1212,42.1303,180739.0
2021-04-20 12:40:00,46.71,46.71,46.67,46.7,122386.0,42.1303,42.1303,42.0942,42.1212,122386.0
2021-04-20 12:50:00,46.7,46.75,46.69,46.74,201206.0,42.1212,42.1663,42.1122,42.1573,201206.0
2021-04-20 13:00:00,46.75,46.76,46.72,46.73,73681.0,42.1663,42.1754,42.1393,42.1483,73681.0
2021-04-20 13:10:00,46.73,46.78,46.72,46.78,69296.0,42.1483,42.1934,42.1393,42.1934,69296.0
2021-04-20 13:20:00,46.77,46.77,46.7,46.72,58718.0,42.1844,42.1844,42.1212,42.1393,58718.0
2021-04-20 13:30:00,46.72,46.75,46.71,46.75,63439.0,42.1393,42.1663,42.1303,42.1663,63439.0
2021-04-20 13:40:00,46.74,46.76,46.73,46.76,49113.0,42.1573,42.1754,42.1483,42.1754,49113.0
2021-04-20 13:50:00,46.76,46.79,46.75,46.79,54029.0,42.1754,42.2024,42.1663,42.2024,54029.0
2021-04-20 14:00:00,46.79,46.81,46.78,46.8,53035.0,42.2024,42.2204,42.1934,42.2114,53035.0
2021-04-20 14:10:00,46.8,46.81,46.76,46.77,96399.0,42.2114,42.2204,42.1754,42.1844,96399.0
2021-04-20 14:20:00,46.77,46.78,46.72,46.73,54707.0,42.1844,42.1934,42.1393,42.1483,54707.0
2021-04-20 14:30:00,46.73,46.73,46.69,46.7,81579.0,42.1483,42.1483,42.1122,42.1212,81579.0
2021-04-20 14:40:00,46.7,46.73,46.69,46.73,85043.0,42.1212,42.1483,42.1122,42.1483,85043.0
2021-04-20 14:50:00,46.73,46.74,46.67,46.69,124047.0,42.1483,42.1573,42.0942,42.1122,124047.0
2021-04-20 15:00:00,46.69,46.73,46.67,46.73,195779.0,42.1122,42.1483,42.0942,42.1483,195779.0
2021-04-20 15:10:00,46.73,46.78,46.72,46.75,230437.0,42.1483,42.1934,42.1393,42.1663,230437.0
2021-04-20 15:20:00,46.75,46.77,46.73,46.73,212800.0,42.1663,42.1844,42.1483,42.1483,212800.0
2021-04-20 15:30:00,46.74,46.78,46.73,46.76,280106.0,42.1573,42.1934,42.1483,42.1754,280106.0
2021-04-20 15:40:00,46.76,46.79,46.75,46.79,377726.0,42.1754,42.2024,42.1663,42.2024,377726.0
2021-04-20 15:50:00,46.8,46.81,46.72,46.77,1345555.0,42.2114,42.2204,42.1393,42.1844,1345555.0
2021-04-21 09:30:00,46.36,46.39,46.21,46.22,879052.0,41.8146,41.8416,41.6793,41.6883,879052.0
2021-04-21 09:40:00,46.21,46.51,46.19,46.51,338000.0,41.6793,41.9499,41.6612,41.9499,338000.0
2021-04-21 09:50:00,46.51,46.52,46.44,46.51,550169.0,41.9499,41.9589,41.8867,41.9499,550169.0
2021-04-21 10:00:00,46.51,46.53,46.46,46.48,367291.0,41.9499,41.9679,41.9048,41.9228,367291.0
2021-04-21 10:10:00,46.48,46.54,46.45,46.48,353858.0,41.9228,41.9769,41.8957,41.9228,353858.0
2021-04-21 10:20:00,46.48,46.61,46.46,46.6,298662.0,41.9228,42.0401,41.9048,42.031,298662.0
2021-04-21 10:30:00,46.59,46.6,46.52,46.55,259463.0,42.022,42.031,41.9589,41.9859,259463.0
2021-04-21 10:40:00,46.55,46.59,46.53,46.58,206369.0,41.9859,42.022,41.9679,42.013,206369.0
2021-04-21 10:50:00,46.59,46.61,46.54,46.59,561903.0,42.022,42.0401,41.9769,42.022,561903.0
2021-04-21 11:00:00,46.59,46.64,46.58,46.62,345901.0,42.022,42.0671,42.013,42.0491,345901.0
2021-04-21 11:10:00,46.62,46.69,46.6,46.68,1494181.0,42.0491,42.1122,42.031,42.1032,1494181.0
2021-04-21 11:20:00,46.69,46.72,46.65,46.66,307929.0,42.1122,42.1393,42.0761,42.0852,307929.0
2021-04-21 11:30:00,46.66,46.72,46.65,46.69,656352.0,42.0852,42.1393,42.0761,42.1122,656352.0
2021-04-21 11:40:00,46.7,46.73,46.68,46.7,66277.0,42.1212,42.1483,42.1032,42.1212,66277.0
2021-04-21 11:50:00,46.69,46.71,46.66,46.7,160625.0,42.1122,42.1303,42.0852,42.1212,160625.0
2021-04-21 12:00:00,46.7,46.74,46.68,46.73,654796.0,42.1212,42.1573,42.1032,42.1483,654796.0
2021-04-21 12:10:00,46.73,46.77,46.7,46.77,923905.0,42.1483,42.1844,42.1212,42.1844,923905.0
2021-04-21 12:20:00,46.77,46.79,46.71,46.72,684495.0,42.1844,42.2024,42.1303,42.1393,684495.0
2021-04-21 12:30:00,46.72,46.76,46.69,46.76,888302.0,42.1393,42.1754,42.1122,42.1754,888302.0
2021-04-21 12:40:00,46.76,46.76,46.71,46.73,283876.0,42.1754,42.1754,42.1303,42.1483,283876.0
2021-04-21 12:50:00,46.73,46.74,46.69,46.71,345778.0,42.1483,42.1573,42.1122,42.1303,345778.0
2021-04-21 13:00:00,46.71,46.73,46.7,46.73,247160.0,42.1303,42.1483,42.1212,42.1483,247160.0
2021-04-21 13:10:00,46.72,46.76,46.71,46.75,158654.0,42.1393,42.1754,42.1303,42.1663,158654.0
2021-04-21 13:20:00,46.76,46.78,46.72,46.73,141545.0,42.1754,42.1934,42.1393,42.1483,141545.0
2021-04-21 13:30:00,46.73,46.76,46.72,46.75,51556.0,42.1483,42.1754,42.1393,42.1663,51556.0
2021-04-21 13:40:00,46.76,46.78,46.74,46.78,131853.0,42.1754,42.1934,42.1573,42.1934,131853.0
2021-04-21 13:50:00,46.78,46.79,46.76,46.77,107026.0,42.1934,42.2024,42.1754,42.1844,107026.0
2021-04-21 14:00:00,46.77,46.8,46.77,46.79,137645.0,42.1844,42.2114,42.1844,42.2024,137645.0
2021-04-21 14:10:00,46.79,46.79,46.77,46.78,70429.0,42.2024,42.2024,42.1844,42.1934,70429.0
2021-04-21 14:20:00,46.79,46.79,46.74,46.75,145744.0,42.2024,42.2024,42.1573,42.1663,145744.0
2021-04-21 14:30:00,46.75,46.76,46.73,46.73,90139.0,42.1663,42.1754,42.1483,42.1483,90139.0
2021-04-21 14:40:00,46.73,46.74,46.72,46.73,120684.0,42.1483,42.1573,42.1393,42.1483,120684.0
2021-04-21 14:50:00,46.73,46.75,46.72,46.73,126696.0,42.1483,42.1663,42.1393,42.1483,126696.0
2021-04-21 15:00:00,46.73,46.76,46.73,46.75,178953.0,42.1483,42.1754,42.1483,42.1663,178953.0
2021-04-21 15:10:00,46.76,46.78,46.75,46.78,58645.0,42.1754,42.1934,42.1663,42.1934,58645.0
2021-04-21 15:20:00,46.78,46.79,46.76,46.76,218141.0,42.1934,42.2024,42.1754,42.1754,218141.0
2021-04-21 15:30:00,46.76,46.78,46.76,46.78,153993.0,42.1754,42.1934,42.1754,42.1934,153993.0
2021-04-21 15:40:00,46.78,46.83,46.77,46.82,433465.0,42.1934,42.2385,42.1844,42.2295,433465.0
2021-04-21 15:50:00,46.83,46.84,46.78,46.82,1388682.0,42.2385,42.2475,42.1934,42.2295,1388682.0
2021-04-22 09:30:00,46.83,46.84,46.75,46.82,662759.0,42.2385,42.2475,42.1663,42.2295,662759.0
2021-04-22 09:40:00,46.82,46.82,46.75,46.76,361499.0,42.2295,42.2295,42.1663,42.1754,361499.0
2021-04-22 09:50:00,46.76,46.81,46.74,46.81,271923.0,42.1754,42.2204,42.1573,42.2204,271923.0
2021-04-22 10:00:00,46.8,46.86,46.77,46.85,373872.0,42.2114,42.2655,42.1844,42.2565,373872.0
2021-04-22 10:10:00,46.85,46.91,46.84,46.91,2137906.0,42.2565,42.3106,42.2475,42.3106,2137906.0
2021-04-22 10:20:00,46.91,46.99,46.87,46.97,398165.0,42.3106,42.3828,42.2746,42.3648,398165.0
2021-04-22 10:30:00,46.98,47.09,46.98,47.01,587755.0,42.3738,42.473,42.3738,42.4008,587755.0
2021-04-22 10:40:00,47.02,47.02,46.98,47.0,178984.0,42.4099,42.4099,42.3738,42.3918,178984.0
2021-04-22 10:50:00,47.0,47.02,46.96,46.98,204424.0,42.3918,42.4099,42.3557,42.3738,204424.0
2021-04-22 11:00:00,46.98,47.02,46.97,47.0,311071.0,42.3738,42.4099,42.3648,42.3918,311071.0
2021-04-22 11:10:00,47.0,47.01,46.97,46.97,148402.0,42.3918,42.4008,42.3648,42.3648,148402.0
2021-04-22 11:20:00,46.98,47.01,46.97,46.99,156566.0,42.3738,42.4008,42.3648,42.3828,156566.0
2021-04-22 11:30:00,46.98,47.04,46.97,47.01,191898.0,42.3738,42.4279,42.3648,42.4008,191898.0
2021-04-22 11:40:00,47.01,47.05,47.0,47.04,128295.0,42.4008,42.4369,42.3918,42.4279,128295.0
2021-04-22 11:50:00,47.04,47.1,47.04,47.05,236371.0,42.4279,42.482,42.4279,42.4369,236371.0
2021-04-22 12:00:00,47.06,47.06,46.98,47.0,329331.0,42.4459,42.4459,42.3738,42.3918,329331.0
2021-04-22 12:10:00,47.0,47.05,46.99,47.04,602796.0,42.3918,42.4369,42.3828,42.4279,602796.0
2021-04-22 12:20:00,47.04,47.08,47.03,47.08,151994.0,42.4279,42.464,42.4189,42.464,151994.0
2021-04-22 12:30:00,47.08,47.12,47.07,47.1,454626.0,42.464,42.5001,42.455,42.482,454626.0
2021-04-22 12:40:00,47.1,47.11,47.03,47.04,194087.0,42.482,42.491,42.4189,42.4279,194087.0
2021-04-22 12:50:00,47.04,47.08,47.03,47.08,229511.0,42.4279,42.464,42.4189,42.464,229511.0
2021-04-22 13:00:00,47.08,47.09,46.9,46.97,344904.0,42.464,42.473,42.3016,42.3648,344904.0
2021-04-22 13:10:00,46.97,46.97,46.79,46.8,807669.0,42.3648,42.3648,42.2024,42.2114,807669.0
2021-04-22 13:20:00,46.8,46.96,46.8,46.95,214413.0,42.2114,42.3557,42.2114,42.3467,214413.0
2021-04-22 13:30:00,46.95,46.97,46.91,46.94,262446.0,42.3467,42.3648,42.3106,42.3377,262446.0
2021-04-22 13:40:00,46.94,46.95,46.83,46.84,439017.0,42.3377,42.3467,42.2385,42.2475,439017.0
2021-04-22 13:50:00,46.84,46.86,46.76,46.81,237183.0,42.2475,42.2655,42.1754,42.2204,237183.0
2021-04-22 14:00:00,46.8,46.8,46.71,46.78,662774.0,42.2114,42.2114,42.1303,42.1934,662774.0
2021-04-22 14:10:00,46.77,46.81,46.75,46.79,118221.0,42.1844,42.2204,42.1663,42.2024,118221.0
2021-04-22 14:20:00,46.79,46.89,46.77,46.89,487128.0,42.2024,42.2926,42.1844,42.2926,487128.0
2021-04-22 14:30:00,46.88,46.91,46.85,46.9,162014.0,42.2836,42.3106,42.2565,42.3016,162014.0
2021-04-22 14:40:00,46.9,46.95,46.88,46.9,559249.0,42.3016,42.3467,42.2836,42.3016,559249.0
2021-04-22 14:50:00,46.91,46.94,46.89,46.93,63358.0,42.3106,42.3377,42.2926,42.3287,63358.0
2021-04-22 15:00:00,46.93,46.98,46.9,46.9,415130.0,42.3287,42.3738,42.3016,42.3016,415130.0
2021-04-22 15:10:00,46.9,46.94,46.89,46.92,409260.0,42.3016,42.3377,42.2926,42.3197,409260.0
2021-04-22 15:20:00,46.93,46.95,46.91,46.94,640937.0,42.3287,42.3467,42.3106,42.3377,640937.0
2021-04-22 15:30:00,46.94,47.0,46.94,46.97,359294.0,42.3377,42.3918,42.3377,42.3648,359294.0
2021-04-22 15:40:00,46.97,46.98,46.89,46.89,1033968.0,42.3648,42.3738,42.2926,42.2926,1033968.0
2021-04-22 15:50:00,46.9,47.02,46.87,46.95,3276441.0,42.3016,42.4099,42.2746,42.3467,3276441.0
2021-04-23 09:30:00,47.42,47.6,47.35,47.59,1030195.0,42.7706,42.933,42.7075,42.924,1030195.0
2021-04-23 09:40:00,47.59,47.61,47.48,47.53,454456.0,42.924,42.942,42.8248,42.8699,454456.0
2021-04-23 09:50:00,47.52,47.55,47.46,47.49,422653.0,42.8608,42.8879,42.8067,42.8338,422653.0
2021-04-23 10:00:00,47.5,47.53,47.48,47.52,295255.0,42.8428,42.8699,42.8248,42.8608,295255.0
2021-04-23 10:10:00,47.51,47.55,47.48,47.5,145460.0,42.8518,42.8879,42.8248,42.8428,145460.0
2021-04-23 10:20:00,47.5,47.55,47.47,47.55,214442.0,42.8428,42.8879,42.8157,42.8879,214442.0
2021-04-23 10:30:00,47.55,47.66,47.53,47.57,538987.0,42.8879,42.9871,42.8699,42.9059,538987.0
2021-04-23 10:40:00,47.57,47.58,47.5,47.51,258694.0,42.9059,42.915,42.8428,42.8518,258694.0
2021-04-23 10:50:00,47.51,47.52,47.46,47.48,171087.0,42.8518,42.8608,42.8067,42.8248,171087.0
2021-04-23 11:00:00,47.48,47.51,47.48,47.49,198544.0,42.8248,42.8518,42.8248,42.8338,198544.0
2021-04-23 11:10:00,47.48,47.54,47.45,47.53,193286.0,42.8248,42.8789,42.7977,42.8699,193286.0
2021-04-23 11:20:00,47.53,47.59,47.52,47.57,276068.0,42.8699,42.924,42.8608,42.9059,276068.0
2021-04-23 11:30:00,47.58,47.58,47.54,47.57,213173.0,42.915,42.915,42.8789,42.9059,213173.0
2021-04-23 11:40:00,47.57,47.61,47.56,47.6,245966.0,42.9059,42.942,42.8969,42.933,245966.0
2021-04-23 11:50:00,47.59,47.61,47.55,47.56,75310.0,42.924,42.942,42.8879,42.8969,75310.0
2021-04-23 12:00:00,47.55,47.58,47.54,47.58,113828.0,42.8879,42.915,42.8789,42.915,113828.0
2021-04-23 12:10:00,47.58,47.58,47.52,47.53,343443.0,42.915,42.915,42.8608,42.8699,343443.0
2021-04-23 12:20:00,47.53,47.56,47.52,47.55,111777.0,42.8699,42.8969,42.8608,42.8879,111777.0
2021-04-23 12:30:00,47.55,47.57,47.53,47.53,77215.0,42.8879,42.9059,42.8699,42.8699,77215.0
2021-04-23 12:40:00,47.53,47.59,47.53,47.57,42663.0,42.8699,42.924,42.8699,42.9059,42663.0
2021-04-23 12:50:00,47.58,47.59,47.56,47.57,56319.0,42.915,42.924,42.8969,42.9059,56319.0
2021-04-23 13:00:00,47.57,47.62,47.57,47.62,79663.0,42.9059,42.951,42.9059,42.951,79663.0
2021-04-23 13:10:00,47.62,47.62,47.59,47.59,174692.0,42.951,42.951,42.924,42.924,174692.0
2021-04-23 13:20:00,47.6,47.61,47.59,47.61,196949.0,42.933,42.942,42.924,42.942,196949.0
2021-04-23 13:30:00,47.61,47.61,47.59,47.59,32749.0,42.942,42.942,42.924,42.924,32749.0
2021-04-23 13:40:00,47.59,47.6,47.57,47.58,238190.0,42.924,42.933,42.9059,42.915,238190.0
2021-04-23 13:50:00,47.58,47.6,47.58,47.59,155801.0,42.915,42.933,42.915,42.924,155801.0
2021-04-23 14:00:00,47.59,47.62,47.59,47.61,236950.0,42.924,42.951,42.924,42.942,236950.0
2021-04-23 14:10:00,47.61,47.64,47.6,47.62,125389.0,42.942,42.9691,42.933,42.951,125389.0
2021-04-23 14:20:00,47.62,47.63,47.61,47.63,95802.0,42.951,42.9601,42.942,42.9601,95802.0
2021-04-23 14:30:00,47.63,47.64,47.61,47.62,56673.0,42.9601,42.9691,42.942,42.951,56673.0
2021-04-23 14:40:00,47.62,47.63,47.61,47.63,30806.0,42.951,42.9601,42.942,42.9601,30806.0
2021-04-23 14:50:00,47.62,47.68,47.62,47.66,292695.0,42.951,43.0051,42.951,42.9871,292695.0
2021-04-23 15:00:00,47.66,47.68,47.65,47.68,137260.0,42.9871,43.0051,42.9781,43.0051,137260.0
2021-04-23 15:10:00,47.67,47.69,47.67,47.68,197068.0,42.9961,43.0142,42.9961,43.0051,197068.0
2021-04-23 15:20:00,47.68,47.7,47.67,47.69,283639.0,43.0051,43.0232,42.9961,43.0142,283639.0
2021-04-23 15:30:00,47.69,47.7,47.66,47.69,540399.0,43.0142,43.0232,42.9871,43.0142,540399.0
2021-04-23 15:40:00,47.69,47.69,47.62,47.65,666252.0,43.0142,43.0142,42.951,42.9781,666252.0
2021-04-23 15:50:00,47.65,47.66,47.59,47.59,1982770.0,42.9781,42.9871,42.924,42.924,1982770.0
2021-04-26 09:30:00,46.71,46.73,46.61,46.71,2306385.0,42.1303,42.1483,42.0401,42.1303,2306385.0
2021-04-26 09:40:00,46.71,46.73,46.67,46.68,1047586.0,42.1303,42.1483,42.0942,42.1032,1047586.0
2021-04-26 09:50:00,46.68,46.71,46.62,46.7,1352371.0,42.1032,42.1303,42.0491,42.1212,1352371.0
2021-04-26 10:00:00,46.69,46.72,46.67,46.69,492190.0,42.1122,42.1393,42.0942,42.1122,492190.0
2021-04-26 10:10:00,46.69,46.73,46.69,46.72,808399.0,42.1122,42.1483,42.1122,42.1393,808399.0
2021-04-26 10:20:00,46.73,46.76,46.72,46.73,578726.0,42.1483,42.1754,42.1393,42.1483,578726.0
2021-04-26 10:30:00,46.73,46.76,46.71,46.75,333047.0,42.1483,42.1754,42.1303,42.1663,333047.0
2021-04-26 10:40:00,46.75,46.8,46.75,46.8,230475.0,42.1663,42.2114,42.1663,42.2114,230475.0
2021-04-26 10:50:00,46.8,46.82,46.78,46.79,258988.0,42.2114,42.2295,42.1934,42.2024,258988.0
2021-04-26 11:00:00,46.79,46.81,46.77,46.8,177387.0,42.2024,42.2204,42.1844,42.2114,177387.0
2021-04-26 11:10:00,46.8,46.8,46.77,46.79,254071.0,42.2114,42.2114,42.1844,42.2024,254071.0
2021-04-26 11:20:00,46.79,46.79,46.75,46.77,225619.0,42.2024,42.2024,42.1663,42.1844,225619.0
2021-04-26 11:30:00,46.77,46.79,46.75,46.76,511510.0,42.1844,42.2024,42.1663,42.1754,511510.0
2021-04-26 11:40:00,46.76,46.76,46.71,46.72,222956.0,42.1754,42.1754,42.1303,42.1393,222956.0
2021-04-26 11:50:00,46.72,46.75,46.71,46.75,236781.0,42.1393,42.1663,42.1303,42.1663,236781.0
2021-04-26 12:00:00,46.75,46.76,46.73,46.75,117701.0,42.1663,42.1754,42.1483,42.1663,117701.0
2021-04-26 12:10:00,46.75,46.75,46.72,46.74,160588.0,42.1663,42.1663,42.1393,42.1573,160588.0
2021-04-26 12:20:00,46.74,46.76,46.73,46.73,50287.0,42.1573,42.1754,42.1483,42.1483,50287.0
2021-04-26 12:30:00,46.73,46.77,46.73,46.77,73621.0,42.1483,42.1844,42.1483,42.1844,73621.0
2021-04-26 12:40:00,46.77,46.79,46.76,46.78,141239.0,42.1844,42.2024,42.1754,42.1934,141239.0
2021-04-26 12:50:00,46.77,46.79,46.75,46.77,76969.0,42.1844,42.2024,42.1663,42.1844,76969.0
2021-04-26 13:00:00,46.77,46.8,46.76,46.77,402829.0,42.1844,42.2114,42.1754,42.1844,402829.0
2021-04-26 13:10:00,46.77,46.78,46.76,46.78,93137.0,42.1844,42.1934,42.1754,42.1934,93137.0
2021-04-26 13:20:00,46.78,46.78,46.76,46.78,32378.0,42.1934,42.1934,42.1754,42.1934,32378.0
2021-04-26 13:30:00,46.78,46.8,46.78,46.79,93441.0,42.1934,42.2114,42.1934,42.2024,93441.0
2021-04-26 13:40:00,46.79,46.8,46.79,46.79,48240.0,42.2024,42.2114,42.2024,42.2024,48240.0
2021-04-26 13:50:00,46.8,46.8,46.78,46.78,24712.0,42.2114,42.2114,42.1934,42.1934,24712.0
2021-04-26 14:00:00,46.79,46.82,46.78,46.82,126702.0,42.2024,42.2295,42.1934,42.2295,126702.0
2021-04-26 14:10:00,46.82,46.83,46.8,46.82,37269.0,42.2295,42.2385,42.2114,42.2295,37269.0
2021-04-26 14:20:00,46.82,46.84,46.81,46.83,60086.0,42.2295,42.2475,42.2204,42.2385,60086.0
2021-04-26 14:30:00,46.84,46.85,46.83,46.85,143511.0,42.2475,42.2565,42.2385,42.2565,143511.0
2021-04-26 14:40:00,46.85,46.87,46.83,46.87,201083.0,42.2565,42.2746,42.2385,42.2746,201083.0
2021-04-26 14:50:00,46.87,46.88,46.86,46.87,66422.0,42.2746,42.2836,42.2655,42.2746,66422.0
2021-04-26 15:00:00,46.87,46.88,46.86,46.88,102844.0,42.2746,42.2836,42.2655,42.2836,102844.0
2021-04-26 15:10:00,46.88,46.9,46.87,46.88,197301.0,42.2836,42.3016,42.2746,42.2836,197301.0
2021-04-26 15:20:00,46.88,46.89,46.77,46.79,313354.0,42.2836,42.2926,42.1844,42.2024,313354.0
2021-04-26 15:30:00,46.79,46.86,46.75,46.86,811925.0,42.2024,42.2655,42.1663,42.2655,811925.0
2021-04-26 15:40:00,46.86,46.87,46.82,46.83,706653.0,42.2655,42.2746,42.2295,42.2385,706653.0
2021-04-26 15:50:00,46.82,46.9,46.8,46.86,2725506.0,42.2295,42.3016,42.2114,42.2655,2725506.0
2021-04-27 09:30:00,46.9,47.08,46.9,47.06,615704.0,42.3016,42.464,42.3016,42.4459,615704.0
2021-04-27 09:40:00,47.06,47.08,46.94,46.98,353847.0,42.4459,42.464,42.3377,42.3738,353847.0
2021-04-27 09:50:00,46.98,47.02,46.96,47.0,343510.0,42.3738,42.4099,42.3557,42.3918,343510.0
2021-04-27 10:00:00,46.99,47.0,46.91,46.98,273914.0,42.3828,42.3918,42.3106,42.3738,273914.0
2021-04-27 10:10:00,46.99,47.03,46.95,46.97,304387.0,42.3828,42.4189,42.3467,42.3648,304387.0
2021-04-27 10:20:00,46.97,47.02,46.97,47.02,223478.0,42.3648,42.4099,42.3648,42.4099,223478.0
2021-04-27 10:30:00,47.01,47.05,46.99,46.99,82452.0,42.4008,42.4369,42.3828,42.3828,82452.0
2021-04-27 10:40:00,46.98,47.02,46.97,47.02,141387.0,42.3738,42.4099,42.3648,42.4099,141387.0
2021-04-27 10:50:00,47.02,47.06,47.0,47.05,63837.0,42.4099,42.4459,42.3918,42.4369,63837.0
2021-04-27 11:00:00,47.05,47.06,47.01,47.02,185394.0,42.4369,42.4459,42.4008,42.4099,185394.0
2021-04-27 11:10:00,47.02,47.06,47.02,47.04,138188.0,42.4099,42.4459,42.4099,42.4279,138188.0
2021-04-27 11:20:00,47.04,47.06,47.02,47.03,166517.0,42.4279,42.4459,42.4099,42.4189,166517.0
2021-04-27 11:30:00,47.04,47.07,47.03,47.06,336968.0,42.4279,42.455,42.4189,42.4459,336968.0
2021-04-27 11:40:00,47.07,47.09,47.06,47.08,66247.0,42.455,42.473,42.4459,42.464,66247.0
2021-04-27 11:50:00,47.09,47.12,47.08,47.1,140011.0,42.473,42.5001,42.464,42.482,140011.0
2021-04-27 12:00:00,47.11,47.14,47.1,47.11,110863.0,42.491,42.5181,42.482,42.491,110863.0
2021-04-27 12:10:00,47.12,47.12,47.09,47.11,203433.0,42.5001,42.5001,42.473,42.491,203433.0
2021-04-27 12:20:00,47.11,47.13,47.1,47.11,231435.0,42.491,42.5091,42.482,42.491,231435.0
2021-04-27 12:30:00,47.1,47.11,47.09,47.11,125392.0,42.482,42.491,42.473,42.491,125392.0
2021-04-27 12:40:00,47.11,47.11,47.08,47.08,212375.0,42.491,42.491,42.464,42.464,212375.0
2021-04-27 12:50:00,47.08,47.09,47.04,47.04,313100.0,42.464,42.473,42.4279,42.4279,313100.0
2021-04-27 13:00:00,47.04,47.1,47.03,47.08,330142.0,42.4279,42.482,42.4189,42.464,330142.0
2021-04-27 13:10:00,47.09,47.1,47.08,47.09,171546.0,42.473,42.482,42.464,42.473,171546.0
2021-04-27 13:20:00,47.09,47.1,47.07,47.09,115965.0,42.473,42.482,42.455,42.473,115965.0
2021-04-27 13:30:00,47.09,47.11,47.08,47.11,61976.0,42.473,42.491,42.464,42.491,61976.0
2021-04-27 13:40:00,47.1,47.1,47.05,47.06,67278.0,42.482,42.482,42.4369,42.4459,67278.0
2021-04-27 13:50:00,47.06,47.08,47.05,47.06,57112.0,42.4459,42.464,42.4369,42.4459,57112.0
2021-04-27 14:00:00,47.05,47.06,47.02,47.05,106743.0,42.4369,42.4459,42.4099,42.4369,106743.0
2021-04-27 14:10:00,47.04,47.05,47.01,47.03,95905.0,42.4279,42.4369,42.4008,42.4189,95905.0
2021-04-27 14:20:00,47.03,47.05,47.01,47.05,116104.0,42.4189,42.4369,42.4008,42.4369,116104.0
2021-04-27 14:30:00,47.04,47.05,47.03,47.05,89716.0,42.4279,42.4369,42.4189,42.4369,89716.0
2021-04-27 14:40:00,47.05,47.05,47.03,47.04,79680.0,42.4369,42.4369,42.4189,42.4279,79680.0
2021-04-27 14:50:00,47.03,47.06,47.03,47.03,79926.0,42.4189,42.4459,42.4189,42.4189,79926.0
2021-04-27 15:00:00,47.03,47.05,47.01,47.02,187564.0,42.4189,42.4369,42.4008,42.4099,187564.0
2021-04-27 15:10:00,47.02,47.05,47.01,47.03,155351.0,42.4099,42.4369,42.4008,42.4189,155351.0
2021-04-27 15:20:00,47.03,47.04,47.01,47.01,108430.0,42.4189,42.4279,42.4008,42.4008,108430.0
2021-04-27 15:30:00,47.01,47.01,46.99,47.0,420239.0,42.4008,42.4008,42.3828,42.3918,420239.0
2021-04-27 15:40:00,47.0,47.05,46.99,47.04,595832.0,42.3918,42.4369,42.3828,42.4279,595832.0
2021-04-27 15:50:00,47.04,47.13,47.02,47.05,3189851.0,42.4279,42.5091,42.4099,42.4369,3189851.0
2021-04-28 09:30:00,47.19,47.26,47.15,47.16,257471.0,42.5632,42.6263,42.5271,42.5361,257471.0
2021-04-28 09:40:00,47.16,47.31,47.14,47.3,416157.0,42.5361,42.6714,42.5181,42.6624,416157.0
2021-04-28 09:50:00,47.3,47.32,47.25,47.32,307879.0,42.6624,42.6804,42.6173,42.6804,307879.0
2021-04-28 10:00:00,47.31,47.33,47.3,47.33,281962.0,42.6714,42.6895,42.6624,42.6895,281962.0
2021-04-28 10:10:00,47.32,47.35,47.29,47.35,107315.0,42.6804,42.7075,42.6534,42.7075,107315.0
2021-04-28 10:20:00,47.35,47.4,47.29,47.3,277787.0,42.7075,42.7526,42.6534,42.6624,277787.0
2021-04-28 10:30:00,47.3,47.31,47.21,47.26,302414.0,42.6624,42.6714,42.5812,42.6263,302414.0
2021-04-28 10:40:00,47.27,47.28,47.23,47.24,90574.0,42.6353,42.6444,42.5993,42.6083,90574.0
2021-04-28 10:50:00,47.24,47.26,47.21,47.23,154082.0,42.6083,42.6263,42.5812,42.5993,154082.0
2021-04-28 11:00:00,47.23,47.26,47.2,47.24,222815.0,42.5993,42.6263,42.5722,42.6083,222815.0
2021-04-28 11:10:00,47.24,47.26,47.22,47.25,77633.0,42.6083,42.6263,42.5903,42.6173,77633.0
2021-04-28 11:20:00,47.25,47.26,47.23,47.25,47296.0,42.6173,42.6263,42.5993,42.6173,47296.0
2021-04-28 11:30:00,47.24,47.27,47.23,47.27,96726.0,42.6083,42.6353,42.5993,42.6353,96726.0
2021-04-28 11:40:00,47.26,47.26,47.2,47.21,33497.0,42.6263,42.6263,42.5722,42.5812,33497.0
2021-04-28 11:50:00,47.21,47.22,47.19,47.19,103083.0,42.5812,42.5903,42.5632,42.5632,103083.0
2021-04-28 12:00:00,47.19,47.24,47.17,47.24,207338.0,42.5632,42.6083,42.5452,42.6083,207338.0
2021-04-28 12:10:00,47.24,47.27,47.23,47.26,165625.0,42.6083,42.6353,42.5993,42.6263,165625.0
2021-04-28 12:20:00,47.26,47.27,47.24,47.27,110726.0,42.6263,42.6353,42.6083,42.6353,110726.0
2021-04-28 12:30:00,47.27,47.28,47.25,47.26,164061.0,42.6353,42.6444,42.6173,42.6263,164061.0
2021-04-28 12:40:00,47.26,47.27,47.25,47.27,44376.0,42.6263,42.6353,42.6173,42.6353,44376.0
2021-04-28 12:50:00,47.26,47.27,47.25,47.25,21932.0,42.6263,42.6353,42.6173,42.6173,21932.0
2021-04-28 13:00:00,47.25,47.27,47.24,47.25,68457.0,42.6173,42.6353,42.6083,42.6173,68457.0
2021-04-28 13:10:00,47.25,47.26,47.24,47.25,20242.0,42.6173,42.6263,42.6083,42.6173,20242.0
2021-04-28 13:20:00,47.25,47.25,47.23,47.25,49392.0,42.6173,42.6173,42.5993,42.6173,49392.0
2021-04-28 13:30:00,47.25,47.25,47.22,47.23,80827.0,42.6173,42.6173,42.5903,42.5993,80827.0
2021-04-28 13:40:00,47.23,47.24,47.21,47.24,33769.0,42.5993,42.6083,42.5812,42.6083,33769.0
2021-04-28 13:50:00,47.24,47.24,47.2,47.22,60992.0,42.6083,42.6083,42.5722,42.5903,60992.0
2021-04-28 14:00:00,47.21,47.31,47.09,47.25,213439.0,42.5812,42.6714,42.473,42.6173,213439.0
2021-04-28 14:10:00,47.24,47.26,47.2,47.25,91252.0,42.6083,42.6263,42.5722,42.6173,91252.0
2021-04-28 14:20:00,47.25,47.27,47.24,47.26,37974.0,42.6173,42.6353,42.6083,42.6263,37974.0
2021-04-28 14:30:00,47.25,47.37,47.2,47.36,316024.0,42.6173,42.7255,42.5722,42.7165,316024.0
2021-04-28 14:40:00,47.36,47.45,47.36,47.38,611159.0,42.7165,42.7977,42.7165,42.7346,611159.0
2021-04-28 14:50:00,47.38,47.44,47.37,47.43,251327.0,42.7346,42.7887,42.7255,42.7797,251327.0
2021-04-28 15:00:00,47.43,47.54,47.33,47.41,958545.0,42.7797,42.8789,42.6895,42.7616,958545.0
2021-04-28 15:10:00,47.41,47.44,47.28,47.36,531694.0,42.7616,42.7887,42.6444,42.7165,531694.0
2021-04-28 15:20:00,47.35,47.37,47.32,47.35,285719.0,42.7075,42.7255,42.6804,42.7075,285719.0
2021-04-28 15:30:00,47.35,47.37,47.32,47.37,403230.0,42.7075,42.7255,42.6804,42.7255,403230.0
2021-04-28 15:40:00,47.36,47.39,47.33,47.34,379431.0,42.7165,42.7436,42.6895,42.6985,379431.0
2021-04-28 15:50:00,47.35,47.35,47.25,47.3,1824306.0,42.7075,42.7075,42.6173,42.6624,1824306.0
2021-04-29 09:30:00,47.46,47.47,47.29,47.29,627010.0,42.8067,42.8157,42.6534,42.6534,627010.0
2021-04-29 09:40:00,47.29,47.3,47.19,47.23,185725.0,42.6534,42.6624,42.5632,42.5993,185725.0
2021-04-29 09:50:00,47.22,47.22,47.06,47.09,303111.0,42.5903,42.5903,42.4459,42.473,303111.0
2021-04-29 10:00:00,47.08,47.11,47.03,47.08,469935.0,42.464,42.491,42.4189,42.464,469935.0
2021-04-29 10:10:00,47.08,47.09,46.96,46.96,399803.0,42.464,42.473,42.3557,42.3557,399803.0
2021-04-29 10:20:00,46.96,47.07,46.94,47.05,790010.0,42.3557,42.455,42.3377,42.4369,790010.0
2021-04-29 10:30:00,47.04,47.04,46.9,46.92,163681.0,42.4279,42.4279,42.3016,42.3197,163681.0
2021-04-29 10:40:00,46.91,46.98,46.9,46.91,239996.0,42.3106,42.3738,42.3016,42.3106,239996.0
2021-04-29 10:50:00,46.9,47.05,46.9,47.04,460057.0,42.3016,42.4369,42.3016,42.4279,460057.0
2021-04-29 11:00:00,47.05,47.06,47.01,47.05,308884.0,42.4369,42.4459,42.4008,42.4369,308884.0
2021-04-29 11:10:00,47.05,47.09,47.03,47.04,440975.0,42.4369,42.473,42.4189,42.4279,440975.0
2021-04-29 11:20:00,47.04,47.07,47.03,47.05,378044.0,42.4279,42.455,42.4189,42.4369,378044.0
2021-04-29 11:30:00,47.05,47.06,47.0,47.02,66358.0,42.4369,42.4459,42.3918,42.4099,66358.0
2021-04-29 11:40:00,47.02,47.06,47.01,47.04,84147.0,42.4099,42.4459,42.4008,42.4279,84147.0
2021-04-29 11:50:00,47.04,47.04,46.93,46.93,128870.0,42.4279,42.4279,42.3287,42.3287,128870.0
2021-04-29 12:00:00,46.94,46.94,46.84,46.87,252237.0,42.3377,42.3377,42.2475,42.2746,252237.0
2021-04-29 12:10:00,46.87,46.93,46.86,46.93,507918.0,42.2746,42.3287,42.2655,42.3287,507918.0
2021-04-29 12:20:00,46.93,46.93,46.87,46.92,147602.0,42.3287,42.3287,42.2746,42.3197,147602.0
2021-04-29 12:30:00,46.92,46.95,46.89,46.95,76402.0,42.3197,42.3467,42.2926,42.3467,76402.0
2021-04-29 12:40:00,46.95,46.96,46.93,46.95,133394.0,42.3467,42.3557,42.3287,42.3467,133394.0
2021-04-29 12:50:00,46.95,47.0,46.94,46.97,509661.0,42.3467,42.3918,42.3377,42.3648,509661.0
2021-04-29 13:00:00,46.97,46.97,46.92,46.95,241085.0,42.3648,42.3648,42.3197,42.3467,241085.0
2021-04-29 13:10:00,46.95,46.99,46.94,46.98,54620.0,42.3467,42.3828,42.3377,42.3738,54620.0
2021-04-29 13:20:00,46.98,47.01,46.95,47.0,205473.0,42.3738,42.4008,42.3467,42.3918,205473.0
2021-04-29 13:30:00,47.0,47.0,46.97,46.98,145386.0,42.3918,42.3918,42.3648,42.3738,145386.0
2021-04-29 13:40:00,46.98,47.03,46.97,46.98,160659.0,42.3738,42.4189,42.3648,42.3738,160659.0
2021-04-29 13:50:00,46.98,47.0,46.97,46.98,66602.0,42.3738,42.3918,42.3648,42.3738,66602.0
2021-04-29 14:00:00,46.98,47.0,46.96,46.98,87569.0,42.3738,42.3918,42.3557,42.3738,87569.0
2021-04-29 14:10:00,46.98,47.02,46.97,47.02,40647.0,42.3738,42.4099,42.3648,42.4099,40647.0
2021-04-29 14:20:00,47.02,47.02,46.99,47.0,55222.0,42.4099,42.4099,42.3828,42.3918,55222.0
2021-04-29 14:30:00,47.01,47.05,47.0,47.05,54336.0,42.4008,42.4369,42.3918,42.4369,54336.0
2021-04-29 14:40:00,47.05,47.09,47.04,47.06,201583.0,42.4369,42.473,42.4279,42.4459,201583.0
2021-04-29 14:50:00,47.07,47.09,47.05,47.08,58282.0,42.455,42.473,42.4369,42.464,58282.0
2021-04-29 15:00:00,47.09,47.1,47.07,47.09,150382.0,42.473,42.482,42.455,42.473,150382.0
2021-04-29 15:10:00,47.09,47.1,47.06,47.07,64897.0,42.473,42.482,42.4459,42.455,64897.0
2021-04-29 15:20:00,47.08,47.1,47.03,47.03,262023.0,42.464,42.482,42.4189,42.4189,262023.0
2021-04-29 15:30:00,47.03,47.12,47.02,47.1,594802.0,42.4189,42.5001,42.4099,42.482,594802.0
2021-04-29 15:40:00,47.11,47.2,47.1,47.2,877770.0,42.491,42.5722,42.482,42.5722,877770.0
2021-04-29 15:50:00,47.19,47.25,47.19,47.23,2551845.0,42.5632,42.6173,42.5632,42.5993,2551845.0
2021-04-30 09:30:00,46.38,46.48,46.34,46.46,1332313.0,41.8326,41.9228,41.7965,41.9048,1332313.0
2021-04-30 09:40:00,46.45,46.5,46.37,46.47,1139647.0,41.8957,41.9408,41.8236,41.9138,1139647.0
2021-04-30 09:50:00,46.47,46.49,46.38,46.43,589970.0,41.9138,41.9318,41.8326,41.8777,589970.0
2021-04-30 10:00:00,46.43,46.44,46.32,46.4,815239.0,41.8777,41.8867,41.7785,41.8506,815239.0
2021-04-30 10:10:00,46.39,46.4,46.29,46.32,301356.0,41.8416,41.8506,41.7514,41.7785,301356.0
2021-04-30 10:20:00,46.32,46.46,46.31,46.44,324966.0,41.7785,41.9048,41.7695,41.8867,324966.0
2021-04-30 10:30:00,46.44,46.47,46.36,46.37,287312.0,41.8867,41.9138,41.8146,41.8236,287312.0
2021-04-30 10:40:00,46.37,46.47,46.34,46.45,604662.0,41.8236,41.9138,41.7965,41.8957,604662.0
2021-04-30 10:50:00,46.44,46.44,46.33,46.34,303166.0,41.8867,41.8867,41.7875,41.7965,303166.0
2021-04-30 11:00:00,46.34,46.36,46.27,46.3,574590.0,41.7965,41.8146,41.7334,41.7605,574590.0
2021-04-30 11:10:00,46.3,46.36,46.27,46.3,434597.0,41.7605,41.8146,41.7334,41.7605,434597.0
2021-04-30 11:20:00,46.31,46.31,46.23,46.24,324801.0,41.7695,41.7695,41.6973,41.7063,324801.0
2021-04-30 11:30:00,46.24,46.3,46.22,46.3,342045.0,41.7063,41.7605,41.6883,41.7605,342045.0
2021-04-30 11:40:00,46.29,46.3,46.27,46.29,246717.0,41.7514,41.7605,41.7334,41.7514,246717.0
2021-04-30 11:50:00,46.29,46.32,46.25,46.27,298578.0,41.7514,41.7785,41.7154,41.7334,298578.0
2021-04-30 12:00:00,46.28,46.3,46.25,46.28,160333.0,41.7424,41.7605,41.7154,41.7424,160333.0
2021-04-30 12:10:00,46.27,46.33,46.27,46.32,671428.0,41.7334,41.7875,41.7334,41.7785,671428.0
2021-04-30 12:20:00,46.33,46.35,46.32,46.34,254562.0,41.7875,41.8056,41.7785,41.7965,254562.0
2021-04-30 12:30:00,46.33,46.34,46.28,46.29,187578.0,41.7875,41.7965,41.7424,41.7514,187578.0
2021-04-30 12:40:00,46.29,46.31,46.27,46.29,382801.0,41.7514,41.7695,41.7334,41.7514,382801.0
2021-04-30 12:50:00,46.29,46.29,46.24,46.27,544054.0,41.7514,41.7514,41.7063,41.7334,544054.0
2021-04-30 13:00:00,46.28,46.32,46.26,46.31,523388.0,41.7424,41.7785,41.7244,41.7695,523388.0
2021-04-30 13:10:00,46.31,46.31,46.28,46.3,51565.0,41.7695,41.7695,41.7424,41.7605,51565.0
2021-04-30 13:20:00,46.3,46.32,46.29,46.31,78612.0,41.7605,41.7785,41.7514,41.7695,78612.0
2021-04-30 13:30:00,46.3,46.36,46.3,46.32,588439.0,41.7605,41.8146,41.7605,41.7785,588439.0
2021-04-30 13:40:00,46.32,46.33,46.28,46.29,122245.0,41.7785,41.7875,41.7424,41.7514,122245.0
2021-04-30 13:50:00,46.29,46.29,46.22,46.22,510333.0,41.7514,41.7514,41.6883,41.6883,510333.0
2021-04-30 14:00:00,46.22,46.24,46.2,46.23,69665.0,41.6883,41.7063,41.6703,41.6973,69665.0
2021-04-30 14:10:00,46.23,46.26,46.22,46.23,135107.0,41.6973,41.7244,41.6883,41.6973,135107.0
2021-04-30 14:20:00,46.23,46.26,46.22,46.26,96745.0,41.6973,41.7244,41.6883,41.7244,96745.0
2021-04-30 14:30:00,46.25,46.26,46.22,46.23,188860.0,41.7154,41.7244,41.6883,41.6973,188860.0
2021-04-30 14:40:00,46.23,46.26,46.21,46.23,331014.0,41.6973,41.7244,41.6793,41.6973,331014.0
2021-04-30 14:50:00,46.23,46.24,46.2,46.22,755163.0,41.6973,41.7063,41.6703,41.6883,755163.0
2021-04-30 15:00:00,46.22,46.24,46.21,46.22,290458.0,41.6883,41.7063,41.6793,41.6883,290458.0
2021-04-30 15:10:00,46.22,46.23,46.13,46.16,720223.0,41.6883,41.6973,41.6071,41.6342,720223.0
2021-04-30 15:20:00,46.17,46.26,46.16,46.23,1229759.0,41.6432,41.7244,41.6342,41.6973,1229759.0
2021-04-30 15:30:00,46.23,46.27,46.23,46.26,694346.0,41.6973,41.7334,41.6973,41.7244,694346.0
2021-04-30 15:40:00,46.26,46.29,46.2,46.29,742178.0,41.7244,41.7514,41.6703,41.7514,742178.0
2021-04-30 15:50:00,46.3,46.33,46.22,46.32,2397215.0,41.7605,41.7875,41.6883,41.7785,2397215.0
2021-05-03 09:30:00,46.06,46.09,45.94,45.98,799133.0,41.544,41.571,41.4357,41.4718,799133.0
2021-05-03 09:40:00,45.98,46.01,45.91,45.97,384308.0,41.4718,41.4989,41.4087,41.4628,384308.0
2021-05-03 09:50:00,45.97,46.07,45.96,46.04,215178.0,41.4628,41.553,41.4538,41.5259,215178.0
2021-05-03 10:00:00,46.03,46.22,46.03,46.19,517541.0,41.5169,41.6883,41.5169,41.6612,517541.0
2021-05-03 10:10:00,46.19,46.29,46.18,46.29,535998.0,41.6612,41.7514,41.6522,41.7514,535998.0
2021-05-03 10:20:00,46.29,46.3,46.23,46.23,374998.0,41.7514,41.7605,41.6973,41.6973,374998.0
2021-05-03 10:30:00,46.24,46.32,46.24,46.26,144008.0,41.7063,41.7785,41.7063,41.7244,144008.0
2021-05-03 10:40:00,46.26,46.31,46.23,46.28,104298.0,41.7244,41.7695,41.6973,41.7424,104298.0
2021-05-03 10:50:00,46.27,46.29,46.18,46.22,157030.0,41.7334,41.7514,41.6522,41.6883,157030.0
2021-05-03 11:00:00,46.22,46.24,46.2,46.24,89176.0,41.6883,41.7063,41.6703,41.7063,89176.0
2021-05-03 11:10:00,46.24,46.24,46.12,46.19,326715.0,41.7063,41.7063,41.5981,41.6612,326715.0
2021-05-03 11:20:00,46.18,46.19,46.08,46.09,284544.0,41.6522,41.6612,41.562,41.571,284544.0
2021-05-03 11:30:00,46.08,46.18,46.08,46.14,154336.0,41.562,41.6522,41.562,41.6161,154336.0
2021-05-03 11:40:00,46.14,46.2,46.13,46.18,66219.0,41.6161,41.6703,41.6071,41.6522,66219.0
2021-05-03 11:50:00,46.19,46.22,46.15,46.21,83833.0,41.6612,41.6883,41.6252,41.6793,83833.0
2021-05-03 12:00:00,46.22,46.23,46.19,46.22,107292.0,41.6883,41.6973,41.6612,41.6883,107292.0
2021-05-03 12:10:00,46.22,46.22,46.19,46.21,169819.0,41.6883,41.6883,41.6612,41.6793,169819.0
2021-05-03 12:20:00,46.21,46.23,46.19,46.21,45276.0,41.6793,41.6973,41.6612,41.6793,45276.0
2021-05-03 12:30:00,46.2,46.21,46.17,46.2,89742.0,41.6703,41.6793,41.6432,41.6703,89742.0
2021-05-03 12:40:00,46.2,46.2,46.17,46.18,191516.0,41.6703,41.6703,41.6432,41.6522,191516.0
2021-05-03 12:50:00,46.18,46.21,46.17,46.19,110693.0,41.6522,41.6793,41.6432,41.6612,110693.0
2021-05-03 13:00:00,46.2,46.21,46.18,46.19,75272.0,41.6703,41.6793,41.6522,41.6612,75272.0
2021-05-03 13:10:00,46.19,46.2,46.17,46.19,64192.0,41.6612,41.6703,41.6432,41.6612,64192.0
2021-05-03 13:20:00,46.19,46.19,46.13,46.14,34961.0,41.6612,41.6612,41.6071,41.6161,34961.0
2021-05-03 13:30:00,46.13,46.16,46.13,46.14,53442.0,41.6071,41.6342,41.6071,41.6161,53442.0
2021-05-03 13:40:00,46.14,46.17,46.14,46.15,103759.0,41.6161,41.6432,41.6161,41.6252,103759.0
2021-05-03 13:50:00,46.15,46.16,46.14,46.15,65883.0,41.6252,41.6342,41.6161,41.6252,65883.0
2021-05-03 14:00:00,46.15,46.18,46.15,46.16,157184.0,41.6252,41.6522,41.6252,41.6342,157184.0
2021-05-03 14:10:00,46.16,46.17,46.15,46.16,133775.0,41.6342,41.6432,41.6252,41.6342,133775.0
2021-05-03 14:20:00,46.16,46.16,46.11,46.13,100135.0,41.6342,41.6342,41.5891,41.6071,100135.0
2021-05-03 14:30:00,46.13,46.14,46.09,46.09,104932.0,41.6071,41.6161,41.571,41.571,104932.0
2021-05-03 14:40:00,46.1,46.12,46.1,46.12,271227.0,41.5801,41.5981,41.5801,41.5981,271227.0
2021-05-03 14:50:00,46.12,46.14,46.11,46.12,148589.0,41.5981,41.6161,41.5891,41.5981,148589.0
2021-05-03 15:00:00,46.12,46.12,46.07,46.09,144487.0,41.5981,41.5981,41.553,41.571,144487.0
2021-05-03 15:10:00,46.09,46.1,46.05,46.05,132620.0,41.571,41.5801,41.535,41.535,132620.0
2021-05-03 15:20:00,46.05,46.05,46.02,46.04,460669.0,41.535,41.535,41.5079,41.5259,460669.0
2021-05-03 15:30:00,46.04,46.04,45.99,46.02,442539.0,41.5259,41.5259,41.4808,41.5079,442539.0
2021-05-03 15:40:00,46.02,46.02,45.99,46.01,477569.0,41.5079,41.5079,41.4808,41.4989,477569.0
2021-05-03 15:50:00,46.01,46.06,46.0,46.05,1532329.0,41.4989,41.544,41.4899,41.535,1532329.0
2021-05-04 09:30:00,45.89,46.01,45.89,45.98,455521.0,41.3907,41.4989,41.3907,41.4718,455521.0
2021-05-04 09:40:00,45.99,45.99,45.78,45.79,649700.0,41.4808,41.4808,41.2914,41.3005,649700.0
2021-05-04 09:50:00,45.79,45.8,45.58,45.6,861706.0,41.3005,41.3095,41.111,41.1291,861706.0
2021-05-04 10:00:00,45.6,45.62,45.54,45.59,735426.0,41.1291,41.1471,41.075,41.1201,735426.0
2021-05-04 10:10:00,45.59,45.61,45.45,45.61,701398.0,41.1201,41.1381,40.9938,41.1381,701398.0
2021-05-04 10:20:00,45.61,45.65,45.54,45.63,427430.0,41.1381,41.1742,41.075,41.1561,427430.0
2021-05-04 10:30:00,45.63,45.63,45.5,45.57,686469.0,41.1561,41.1561,41.0389,41.102,686469.0
2021-05-04 10:40:00,45.58,45.62,45.47,45.5,305770.0,41.111,41.1471,41.0118,41.0389,305770.0
2021-05-04 10:50:00,45.49,45.5,45.45,45.48,193516.0,41.0299,41.0389,40.9938,41.0209,193516.0
2021-05-04 11:00:00,45.48,45.56,45.44,45.55,213700.0,41.0209,41.093,40.9848,41.084,213700.0
2021-05-04 11:10:00,45.54,45.55,45.38,45.44,702849.0,41.075,41.084,40.9307,40.9848,702849.0
2021-05-04 11:20:00,45.43,45.5,45.39,45.49,240381.0,40.9758,41.0389,40.9397,41.0299,240381.0
2021-05-04 11:30:00,45.49,45.53,45.46,45.48,238110.0,41.0299,41.0659,41.0028,41.0209,238110.0
2021-05-04 11:40:00,45.48,45.48,45.4,45.44,685818.0,41.0209,41.0209,40.9487,40.9848,685818.0
2021-05-04 11:50:00,45.44,45.44,45.35,45.39,282867.0,40.9848,40.9848,40.9036,40.9397,282867.0
2021-05-04 12:00:00,45.38,45.47,45.36,45.45,294141.0,40.9307,41.0118,40.9126,40.9938,294141.0
2021-05-04 12:10:00,45.45,45.52,45.44,45.48,88427.0,40.9938,41.0569,40.9848,41.0209,88427.0
2021-05-04 12:20:00,45.48,45.48,45.42,45.44,401055.0,41.0209,41.0209,40.9667,40.9848,401055.0
2021-05-04 12:30:00,45.43,45.43,45.38,45.42,329721.0,40.9758,40.9758,40.9307,40.9667,329721.0
2021-05-04 12:40:00,45.42,45.42,45.38,45.41,184909.0,40.9667,40.9667,40.9307,40.9577,184909.0
2021-05-04 12:50:00,45.4,45.45,45.4,45.42,225852.0,40.9487,40.9938,40.9487,40.9667,225852.0
2021-05-04 13:00:00,45.41,45.46,45.4,45.46,93088.0,40.9577,41.0028,40.9487,41.0028,93088.0
2021-05-04 13:10:00,45.47,45.49,45.43,45.46,104305.0,41.0118,41.0299,40.9758,41.0028,104305.0
2021-05-04 13:20:00,45.46,45.5,45.44,45.47,162501.0,41.0028,41.0389,40.9848,41.0118,162501.0
2021-05-04 13:30:00,45.47,45.5,45.46,45.49,66848.0,41.0118,41.0389,41.0028,41.0299,66848.0
2021-05-04 13:40:00,45.49,45.49,45.42,45.46,114251.0,41.0299,41.0299,40.9667,41.0028,114251.0
2021-05-04 13:50:00,45.46,45.46,45.41,45.44,139622.0,41.0028,41.0028,40.9577,40.9848,139622.0
2021-05-04 14:00:00,45.44,45.46,45.41,45.46,106365.0,40.9848,41.0028,40.9577,41.0028,106365.0
2021-05-04 14:10:00,45.46,45.52,45.44,45.5,161773.0,41.0028,41.0569,40.9848,41.0389,161773.0
2021-05-04 14:20:00,45.5,45.51,45.44,45.47,119032.0,41.0389,41.0479,40.9848,41.0118,119032.0
2021-05-04 14:30:00,45.47,45.5,45.46,45.48,144242.0,41.0118,41.0389,41.0028,41.0209,144242.0
2021-05-04 14:40:00,45.49,45.51,45.47,45.51,160461.0,41.0299,41.0479,41.0118,41.0479,160461.0
2021-05-04 14:50:00,45.51,45.53,45.49,45.49,140964.0,41.0479,41.0659,41.0299,41.0299,140964.0
2021-05-04 15:00:00,45.5,45.53,45.46,45.5,316959.0,41.0389,41.0659,41.0028,41.0389,316959.0
2021-05-04 15:10:00,45.5,45.52,45.48,45.5,359483.0,41.0389,41.0569,41.0209,41.0389,359483.0
2021-05-04 15:20:00,45.5,45.51,45.47,45.51,189929.0,41.0389,41.0479,41.0118,41.0479,189929.0
2021-05-04 15:30:00,45.51,45.56,45.49,45.53,276465.0,41.0479,41.093,41.0299,41.0659,276465.0
2021-05-04 15:40:00,45.54,45.56,45.51,45.53,509649.0,41.075,41.093,41.0479,41.0659,509649.0
2021-05-04 15:50:00,45.54,45.62,45.53,45.6,3922102.0,41.075,41.1471,41.0659,41.1291,3922102.0
2021-05-05 09:30:00,45.86,45.98,45.84,45.86,560981.0,41.3636,41.4718,41.3456,41.3636,560981.0
2021-05-05 09:40:00,45.86,45.96,45.84,45.88,305524.0,41.3636,41.4538,41.3456,41.3816,305524.0
2021-05-05 09:50:00,45.88,45.91,45.82,45.84,500120.0,41.3816,41.4087,41.3275,41.3456,500120.0
2021-05-05 10:00:00,45.84,45.84,45.7,45.73,467318.0,41.3456,41.3456,41.2193,41.2463,467318.0
2021-05-05 10:10:00,45.73,45.81,45.72,45.8,217062.0,41.2463,41.3185,41.2373,41.3095,217062.0
2021-05-05 10:20:00,45.79,45.81,45.73,45.8,233026.0,41.3005,41.3185,41.2463,41.3095,233026.0
2021-05-05 10:30:00,45.81,45.86,45.8,45.85,246491.0,41.3185,41.3636,41.3095,41.3546,246491.0
2021-05-05 10:40:00,45.86,45.93,45.86,45.91,402043.0,41.3636,41.4267,41.3636,41.4087,402043.0
2021-05-05 10:50:00,45.91,45.95,45.91,45.93,242382.0,41.4087,41.4448,41.4087,41.4267,242382.0
2021-05-05 11:00:00,45.93,45.96,45.9,45.92,149035.0,41.4267,41.4538,41.3997,41.4177,149035.0
2021-05-05 11:10:00,45.92,45.94,45.89,45.91,152842.0,41.4177,41.4357,41.3907,41.4087,152842.0
2021-05-05 11:20:00,45.91,45.94,45.9,45.91,76232.0,41.4087,41.4357,41.3997,41.4087,76232.0
2021-05-05 11:30:00,45.93,45.97,45.9,45.96,176927.0,41.4267,41.4628,41.3997,41.4538,176927.0
2021-05-05 11:40:00,45.96,45.98,45.94,45.95,397915.0,41.4538,41.4718,41.4357,41.4448,397915.0
2021-05-05 11:50:00,45.95,45.98,45.95,45.97,90545.0,41.4448,41.4718,41.4448,41.4628,90545.0
2021-05-05 12:00:00,45.97,46.0,45.97,45.99,89933.0,41.4628,41.4899,41.4628,41.4808,89933.0
2021-05-05 12:10:00,45.99,46.0,45.97,45.98,76184.0,41.4808,41.4899,41.4628,41.4718,76184.0
2021-05-05 12:20:00,45.99,45.99,45.97,45.97,143178.0,41.4808,41.4808,41.4628,41.4628,143178.0
2021-05-05 12:30:00,45.98,45.98,45.91,45.92,139833.0,41.4718,41.4718,41.4087,41.4177,139833.0
2021-05-05 12:40:00,45.92,45.93,45.89,45.93,103131.0,41.4177,41.4267,41.3907,41.4267,103131.0
2021-05-05 12:50:00,45.93,45.94,45.89,45.9,91606.0,41.4267,41.4357,41.3907,41.3997,91606.0
2021-05-05 13:00:00,45.89,45.92,45.84,45.89,671994.0,41.3907,41.4177,41.3456,41.3907,671994.0
2021-05-05 13:10:00,45.9,45.9,45.88,45.89,50027.0,41.3997,41.3997,41.3816,41.3907,50027.0
2021-05-05 13:20:00,45.9,45.92,45.89,45.92,78976.0,41.3997,41.4177,41.3907,41.4177,78976.0
2021-05-05 13:30:00,45.92,45.93,45.9,45.92,83418.0,41.4177,41.4267,41.3997,41.4177,83418.0
2021-05-05 13:40:00,45.93,45.93,45.92,45.93,20638.0,41.4267,41.4267,41.4177,41.4267,20638.0
2021-05-05 13:50:00,45.93,45.95,45.89,45.91,152081.0,41.4267,41.4448,41.3907,41.4087,152081.0
2021-05-05 14:00:00,45.91,45.91,45.86,45.86,105947.0,41.4087,41.4087,41.3636,41.3636,105947.0
2021-05-05 14:10:00,45.86,45.9,45.86,45.88,83142.0,41.3636,41.3997,41.3636,41.3816,83142.0
2021-05-05 14:20:00,45.88,45.89,45.85,45.88,138820.0,41.3816,41.3907,41.3546,41.3816,138820.0
2021-05-05 14:30:00,45.88,45.89,45.87,45.88,82878.0,41.3816,41.3907,41.3726,41.3816,82878.0
2021-05-05 14:40:00,45.88,45.91,45.87,45.9,68985.0,41.3816,41.4087,41.3726,41.3997,68985.0
2021-05-05 14:50:00,45.9,45.91,45.88,45.89,69599.0,41.3997,41.4087,41.3816,41.3907,69599.0
2021-05-05 15:00:00,45.89,45.89,45.83,45.84,185342.0,41.3907,41.3907,41.3365,41.3456,185342.0
2021-05-05 15:10:00,45.83,45.85,45.8,45.81,131453.0,41.3365,41.3546,41.3095,41.3185,131453.0
2021-05-05 15:20:00,45.81,45.82,45.73,45.77,320710.0,41.3185,41.3275,41.2463,41.2824,320710.0
2021-05-05 15:30:00,45.77,45.83,45.76,45.82,442942.0,41.2824,41.3365,41.2734,41.3275,442942.0
2021-05-05 15:40:00,45.81,45.81,45.77,45.77,483410.0,41.3185,41.3185,41.2824,41.2824,483410.0
2021-05-05 15:50:00,45.76,45.8,45.72,45.8,1609631.0,41.2734,41.3095,41.2373,41.3095,1609631.0
2021-05-06 09:30:00,45.78,45.92,45.69,45.9,407301.0,41.2914,41.4177,41.2103,41.3997,407301.0
2021-05-06 09:40:00,45.9,45.92,45.83,45.87,315639.0,41.3997,41.4177,41.3365,41.3726,315639.0
2021-05-06 09:50:00,45.87,45.93,45.78,45.78,311377.0,41.3726,41.4267,41.2914,41.2914,311377.0
2021-05-06 10:00:00,45.78,45.78,45.73,45.73,495785.0,41.2914,41.2914,41.2463,41.2463,495785.0
2021-05-06 10:10:00,45.72,45.78,45.65,45.67,115358.0,41.2373,41.2914,41.1742,41.1922,115358.0
2021-05-06 10:20:00,45.66,45.75,45.65,45.73,403151.0,41.1832,41.2644,41.1742,41.2463,403151.0
2021-05-06 10:30:00,45.72,45.83,45.72,45.82,577386.0,41.2373,41.3365,41.2373,41.3275,577386.0
2021-05-06 10:40:00,45.83,45.86,45.8,45.8,127430.0,41.3365,41.3636,41.3095,41.3095,127430.0
2021-05-06 10:50:00,45.8,45.83,45.79,45.82,126776.0,41.3095,41.3365,41.3005,41.3275,126776.0
2021-05-06 11:00:00,45.82,45.83,45.72,45.73,106693.0,41.3275,41.3365,41.2373,41.2463,106693.0
2021-05-06 11:10:00,45.74,45.77,45.71,45.76,64114.0,41.2554,41.2824,41.2283,41.2734,64114.0
2021-05-06 11:20:00,45.76,45.86,45.75,45.85,174737.0,41.2734,41.3636,41.2644,41.3546,174737.0
2021-05-06 11:30:00,45.85,45.9,45.83,45.88,407978.0,41.3546,41.3997,41.3365,41.3816,407978.0
2021-05-06 11:40:00,45.88,45.96,45.87,45.94,182117.0,41.3816,41.4538,41.3726,41.4357,182117.0
2021-05-06 11:50:00,45.94,45.98,45.94,45.98,100163.0,41.4357,41.4718,41.4357,41.4718,100163.0
2021-05-06 12:00:00,45.98,45.98,45.91,45.91,474994.0,41.4718,41.4718,41.4087,41.4087,474994.0
2021-05-06 12:10:00,45.91,45.93,45.87,45.92,265363.0,41.4087,41.4267,41.3726,41.4177,265363.0
2021-05-06 12:20:00,45.91,45.98,45.91,45.98,97955.0,41.4087,41.4718,41.4087,41.4718,97955.0
2021-05-06 12:30:00,45.97,45.97,45.91,45.93,131226.0,41.4628,41.4628,41.4087,41.4267,131226.0
2021-05-06 12:40:00,45.92,45.95,45.91,45.94,85835.0,41.4177,41.4448,41.4087,41.4357,85835.0
2021-05-06 12:50:00,45.94,45.95,45.92,45.92,94387.0,41.4357,41.4448,41.4177,41.4177,94387.0
2021-05-06 13:00:00,45.92,45.95,45.9,45.91,59510.0,41.4177,41.4448,41.3997,41.4087,59510.0
2021-05-06 13:10:00,45.91,45.91,45.87,45.88,107176.0,41.4087,41.4087,41.3726,41.3816,107176.0
2021-05-06 13:20:00,45.88,45.89,45.86,45.88,44518.0,41.3816,41.3907,41.3636,41.3816,44518.0
2021-05-06 13:30:00,45.87,45.91,45.86,45.89,86362.0,41.3726,41.4087,41.3636,41.3907,86362.0
2021-05-06 13:40:00,45.89,45.9,45.85,45.86,140728.0,41.3907,41.3997,41.3546,41.3636,140728.0
2021-05-06 13:50:00,45.87,45.87,45.82,45.83,103698.0,41.3726,41.3726,41.3275,41.3365,103698.0
2021-05-06 14:00:00,45.84,45.85,45.83,45.84,46972.0,41.3456,41.3546,41.3365,41.3456,46972.0
2021-05-06 14:10:00,45.83,45.85,45.63,45.83,2397898.0,41.3365,41.3546,41.1561,41.3365,2397898.0
2021-05-06 14:20:00,45.83,45.83,45.73,45.74,601809.0,41.3365,41.3365,41.2463,41.2554,601809.0
2021-05-06 14:30:00,45.74,45.76,45.71,45.73,229001.0,41.2554,41.2734,41.2283,41.2463,229001.0
2021-05-06 14:40:00,45.72,45.76,45.71,45.75,206904.0,41.2373,41.2734,41.2283,41.2644,206904.0
2021-05-06 14:50:00,45.76,45.79,45.74,45.74,250618.0,41.2734,41.3005,41.2554,41.2554,250618.0
2021-05-06 15:00:00,45.74,45.78,45.69,45.77,441065.0,41.2554,41.2914,41.2103,41.2824,441065.0
2021-05-06 15:10:00,45.78,45.81,45.75,45.8,433912.0,41.2914,41.3185,41.2644,41.3095,433912.0
2021-05-06 15:20:00,45.8,45.84,45.78,45.83,123991.0,41.3095,41.3456,41.2914,41.3365,123991.0
2021-05-06 15:30:00,45.83,45.86,45.81,45.86,202721.0,41.3365,41.3636,41.3185,41.3636,202721.0
2021-05-06 15:40:00,45.86,45.87,45.84,45.86,281174.0,41.3636,41.3726,41.3456,41.3636,281174.0
2021-05-06 15:50:00,45.87,45.91,45.85,45.91,1154339.0,41.3726,41.4087,41.3546,41.4087,1154339.0
2021-05-07 09:30:00,45.98,46.1,45.93,46.06,908641.0,41.4718,41.5801,41.4267,41.544,908641.0
2021-05-07 09:40:00,46.07,46.11,45.99,46.1,824834.0,41.553,41.5891,41.4808,41.5801,824834.0
2021-05-07 09:50:00,46.1,46.14,46.05,46.1,638219.0,41.5801,41.6161,41.535,41.5801,638219.0
2021-05-07 10:00:00,46.1,46.16,46.08,46.15,374375.0,41.5801,41.6342,41.562,41.6252,374375.0
2021-05-07 10:10:00,46.15,46.19,46.13,46.16,352319.0,41.6252,41.6612,41.6071,41.6342,352319.0
2021-05-07 10:20:00,46.16,46.21,46.14,46.16,352560.0,41.6342,41.6793,41.6161,41.6342,352560.0
2021-05-07 10:30:00,46.17,46.22,46.16,46.16,547654.0,41.6432,41.6883,41.6342,41.6342,547654.0
2021-05-07 10:40:00,46.17,46.24,46.17,46.22,375986.0,41.6432,41.7063,41.6432,41.6883,375986.0
2021-05-07 10:50:00,46.22,46.24,46.2,46.22,566990.0,41.6883,41.7063,41.6703,41.6883,566990.0
2021-05-07 11:00:00,46.22,46.25,46.2,46.23,289573.0,41.6883,41.7154,41.6703,41.6973,289573.0
2021-05-07 11:10:00,46.23,46.25,46.22,46.23,341259.0,41.6973,41.7154,41.6883,41.6973,341259.0
2021-05-07 11:20:00,46.24,46.25,46.22,46.24,321779.0,41.7063,41.7154,41.6883,41.7063,321779.0
2021-05-07 11:30:00,46.23,46.25,46.21,46.23,163625.0,41.6973,41.7154,41.6793,41.6973,163625.0
2021-05-07 11:40:00,46.23,46.27,46.22,46.25,313354.0,41.6973,41.7334,41.6883,41.7154,313354.0
2021-05-07 11:50:00,46.25,46.26,46.22,46.23,170391.0,41.7154,41.7244,41.6883,41.6973,170391.0
2021-05-07 12:00:00,46.23,46.23,46.17,46.18,92185.0,41.6973,41.6973,41.6432,41.6522,92185.0
2021-05-07 12:10:00,46.17,46.18,46.12,46.16,159532.0,41.6432,41.6522,41.5981,41.6342,159532.0
2021-05-07 12:20:00,46.16,46.17,46.1,46.11,231174.0,41.6342,41.6432,41.5801,41.5891,231174.0
2021-05-07 12:30:00,46.11,46.13,46.05,46.05,164463.0,41.5891,41.6071,41.535,41.535,164463.0
2021-05-07 12:40:00,46.05,46.09,46.03,46.09,236994.0,41.535,41.571,41.5169,41.571,236994.0
2021-05-07 12:50:00,46.09,46.12,46.07,46.11,235978.0,41.571,41.5981,41.553,41.5891,235978.0
2021-05-07 13:00:00,46.11,46.12,46.06,46.09,173622.0,41.5891,41.5981,41.544,41.571,173622.0
2021-05-07 13:10:00,46.09,46.09,46.02,46.03,137078.0,41.571,41.571,41.5079,41.5169,137078.0
2021-05-07 13:20:00,46.04,46.04,46.0,46.01,118562.0,41.5259,41.5259,41.4899,41.4989,118562.0
2021-05-07 13:30:00,46.01,46.07,46.0,46.04,257986.0,41.4989,41.553,41.4899,41.5259,257986.0
2021-05-07 13:40:00,46.03,46.05,46.01,46.03,132392.0,41.5169,41.535,41.4989,41.5169,132392.0
2021-05-07 13:50:00,46.03,46.04,46.0,46.0,135911.0,41.5169,41.5259,41.4899,41.4899,135911.0
2021-05-07 14:00:00,46.0,46.02,45.96,46.01,179768.0,41.4899,41.5079,41.4538,41.4989,179768.0
2021-05-07 14:10:00,46.02,46.02,45.99,46.01,187464.0,41.5079,41.5079,41.4808,41.4989,187464.0
2021-05-07 14:20:00,46.01,46.04,46.01,46.03,130846.0,41.4989,41.5259,41.4989,41.5169,130846.0
2021-05-07 14:30:00,46.03,46.04,45.99,46.02,148704.0,41.5169,41.5259,41.4808,41.5079,148704.0
2021-05-07 14:40:00,46.02,46.02,45.99,46.02,198624.0,41.5079,41.5079,41.4808,41.5079,198624.0
2021-05-07 14:50:00,46.02,46.06,46.02,46.05,132376.0,41.5079,41.544,41.5079,41.535,132376.0
2021-05-07 15:00:00,46.05,46.08,46.05,46.08,93440.0,41.535,41.562,41.535,41.562,93440.0
2021-05-07 15:10:00,46.07,46.09,46.06,46.07,217003.0,41.553,41.571,41.544,41.553,217003.0
2021-05-07 15:20:00,46.08,46.1,46.06,46.07,449675.0,41.562,41.5801,41.544,41.553,449675.0
2021-05-07 15:30:00,46.07,46.08,46.04,46.06,680991.0,41.553,41.562,41.5259,41.544,680991.0
2021-05-07 15:40:00,46.06,46.09,46.04,46.09,351536.0,41.544,41.571,41.5259,41.571,351536.0
2021-05-07 15:50:00,46.1,46.1,46.0,46.04,1429937.0,41.5801,41.5801,41.4899,41.5259,1429937.0
2021-05-10 09:30:00,45.4,45.43,45.11,45.14,1983839.0,40.9487,40.9758,40.6871,40.7142,1983839.0
2021-05-10 09:40:00,45.13,45.16,45.08,45.15,1092625.0,40.7052,40.7322,40.6601,40.7232,1092625.0
2021-05-10 09:50:00,45.15,45.15,44.98,45.0,1032308.0,40.7232,40.7232,40.5699,40.5879,1032308.0
2021-05-10 10:00:00,45.0,45.0,44.86,44.97,1320887.0,40.5879,40.5879,40.4616,40.5609,1320887.0
2021-05-10 10:10:00,44.98,45.06,44.95,45.03,1051148.0,40.5699,40.642,40.5428,40.615,1051148.0
2021-05-10 10:20:00,45.03,45.03,44.87,44.87,892174.0,40.615,40.615,40.4707,40.4707,892174.0
2021-05-10 10:30:00,44.87,44.96,44.83,44.96,1215864.0,40.4707,40.5518,40.4346,40.5518,1215864.0
2021-05-10 10:40:00,44.96,44.96,44.84,44.84,435497.0,40.5518,40.5518,40.4436,40.4436,435497.0
2021-05-10 10:50:00,44.84,44.86,44.78,44.85,602572.0,40.4436,40.4616,40.3895,40.4526,602572.0
2021-05-10 11:00:00,44.86,44.87,44.81,44.85,230729.0,40.4616,40.4707,40.4165,40.4526,230729.0
2021-05-10 11:10:00,44.85,44.87,44.82,44.85,227925.0,40.4526,40.4707,40.4256,40.4526,227925.0
2021-05-10 11:20:00,44.85,44.92,44.85,44.91,534442.0,40.4526,40.5158,40.4526,40.5067,534442.0
2021-05-10 11:30:00,44.91,44.91,44.84,44.91,420473.0,40.5067,40.5067,40.4436,40.5067,420473.0
2021-05-10 11:40:00,44.9,44.99,44.89,44.97,444649.0,40.4977,40.5789,40.4887,40.5609,444649.0
2021-05-10 11:50:00,44.97,45.01,44.95,44.99,294881.0,40.5609,40.5969,40.5428,40.5789,294881.0
2021-05-10 12:00:00,45.0,45.01,44.96,44.97,90349.0,40.5879,40.5969,40.5518,40.5609,90349.0
2021-05-10 12:10:00,44.97,45.0,44.96,44.96,215625.0,40.5609,40.5879,40.5518,40.5518,215625.0
2021-05-10 12:20:00,44.96,44.97,44.91,44.93,179497.0,40.5518,40.5609,40.5067,40.5248,179497.0
2021-05-10 12:30:00,44.93,44.94,44.9,44.93,142009.0,40.5248,40.5338,40.4977,40.5248,142009.0
2021-05-10 12:40:00,44.93,44.95,44.91,44.93,323080.0,40.5248,40.5428,40.5067,40.5248,323080.0
2021-05-10 12:50:00,44.93,44.97,44.92,44.95,216624.0,40.5248,40.5609,40.5158,40.5428,216624.0
2021-05-10 13:00:00,44.94,44.97,44.93,44.96,96209.0,40.5338,40.5609,40.5248,40.5518,96209.0
2021-05-10 13:10:00,44.96,44.96,44.91,44.92,162237.0,40.5518,40.5518,40.5067,40.5158,162237.0
2021-05-10 13:20:00,44.92,44.96,44.91,44.96,86136.0,40.5158,40.5518,40.5067,40.5518,86136.0
2021-05-10 13:30:00,44.95,44.96,44.9,44.91,124457.0,40.5428,40.5518,40.4977,40.5067,124457.0
2021-05-10 13:40:00,44.91,44.92,44.89,44.9,97968.0,40.5067,40.5158,40.4887,40.4977,97968.0
2021-05-10 13:50:00,44.9,44.91,44.87,44.89,95956.0,40.4977,40.5067,40.4707,40.4887,95956.0
2021-05-10 14:00:00,44.88,44.89,44.84,44.87,226860.0,40.4797,40.4887,40.4436,40.4707,226860.0
2021-05-10 14:10:00,44.87,44.87,44.79,44.79,421731.0,40.4707,40.4707,40.3985,40.3985,421731.0
2021-05-10 14:20:00,44.8,44.81,44.75,44.77,600596.0,40.4075,40.4165,40.3624,40.3805,600596.0
2021-05-10 14:30:00,44.77,44.81,44.74,44.8,164660.0,40.3805,40.4165,40.3534,40.4075,164660.0
2021-05-10 14:40:00,44.8,44.81,44.77,44.78,293939.0,40.4075,40.4165,40.3805,40.3895,293939.0
2021-05-10 14:50:00,44.78,44.78,44.73,44.76,235442.0,40.3895,40.3895,40.3444,40.3714,235442.0
2021-05-10 15:00:00,44.76,44.84,44.76,44.84,548736.0,40.3714,40.4436,40.3714,40.4436,548736.0
2021-05-10 15:10:00,44.84,44.84,44.79,44.82,529812.0,40.4436,40.4436,40.3985,40.4256,529812.0
2021-05-10 15:20:00,44.81,44.85,44.79,44.85,469437.0,40.4165,40.4526,40.3985,40.4526,469437.0
2021-05-10 15:30:00,44.84,44.87,44.82,44.86,841369.0,40.4436,40.4707,40.4256,40.4616,841369.0
2021-05-10 15:40:00,44.86,44.87,44.83,44.86,864262.0,40.4616,40.4707,40.4346,40.4616,864262.0
2021-05-10 15:50:00,44.86,44.86,44.7,44.77,3838825.0,40.4616,40.4616,40.3173,40.3805,3838825.0
2021-05-11 09:30:00,43.98,44.28,43.92,44.24,1626429.0,39.6679,39.9385,39.6138,39.9024,1626429.0
2021-05-11 09:40:00,44.25,44.4,44.25,44.35,483756.0,39.9114,40.0467,39.9114,40.0016,483756.0
2021-05-11 09:50:00,44.35,44.56,44.35,44.55,809104.0,40.0016,40.1911,40.0016,40.182,809104.0
2021-05-11 10:00:00,44.55,44.56,44.42,44.42,960235.0,40.182,40.1911,40.0648,40.0648,960235.0
2021-05-11 10:10:00,44.43,44.47,44.32,44.42,693160.0,40.0738,40.1099,39.9746,40.0648,693160.0
2021-05-11 10:20:00,44.42,44.48,44.29,44.29,534281.0,40.0648,40.1189,39.9475,39.9475,534281.0
2021-05-11 10:30:00,44.29,44.31,44.23,44.26,766705.0,39.9475,39.9656,39.8934,39.9205,766705.0
2021-05-11 10:40:00,44.25,44.4,44.23,44.38,502408.0,39.9114,40.0467,39.8934,40.0287,502408.0
2021-05-11 10:50:00,44.38,44.5,44.36,44.44,358920.0,40.0287,40.1369,40.0107,40.0828,358920.0
2021-05-11 11:00:00,44.44,44.46,44.35,44.39,281611.0,40.0828,40.1009,40.0016,40.0377,281611.0
2021-05-11 11:10:00,44.39,44.6,44.37,44.6,236391.0,40.0377,40.2271,40.0197,40.2271,236391.0
2021-05-11 11:20:00,44.6,44.66,44.58,44.62,368396.0,40.2271,40.2812,40.2091,40.2452,368396.0
2021-05-11 11:30:00,44.61,44.68,44.59,44.66,471093.0,40.2362,40.2993,40.2181,40.2812,471093.0
2021-05-11 11:40:00,44.66,44.67,44.54,44.61,363401.0,40.2812,40.2903,40.173,40.2362,363401.0
2021-05-11 11:50:00,44.61,44.65,44.56,44.59,331043.0,40.2362,40.2722,40.1911,40.2181,331043.0
2021-05-11 12:00:00,44.59,44.64,44.56,44.59,357369.0,40.2181,40.2632,40.1911,40.2181,357369.0
2021-05-11 12:10:00,44.58,44.62,44.57,44.62,160178.0,40.2091,40.2452,40.2001,40.2452,160178.0
2021-05-11 12:20:00,44.61,44.62,44.56,44.57,260745.0,40.2362,40.2452,40.1911,40.2001,260745.0
2021-05-11 12:30:00,44.57,44.64,44.56,44.62,206487.0,40.2001,40.2632,40.1911,40.2452,206487.0
2021-05-11 12:40:00,44.62,44.63,44.58,44.59,75910.0,40.2452,40.2542,40.2091,40.2181,75910.0
2021-05-11 12:50:00,44.58,44.59,44.51,44.58,117573.0,40.2091,40.2181,40.146,40.2091,117573.0
2021-05-11 13:00:00,44.57,44.64,44.56,44.63,100572.0,40.2001,40.2632,40.1911,40.2542,100572.0
2021-05-11 13:10:00,44.63,44.68,44.61,44.65,244506.0,40.2542,40.2993,40.2362,40.2722,244506.0
2021-05-11 13:20:00,44.65,44.72,44.65,44.72,94345.0,40.2722,40.3354,40.2722,40.3354,94345.0
2021-05-11 13:30:00,44.73,44.74,44.68,44.7,83937.0,40.3444,40.3534,40.2993,40.3173,83937.0
2021-05-11 13:40:00,44.71,44.75,44.7,44.7,82470.0,40.3263,40.3624,40.3173,40.3173,82470.0
2021-05-11 13:50:00,44.71,44.72,44.65,44.69,146886.0,40.3263,40.3354,40.2722,40.3083,146886.0
2021-05-11 14:00:00,44.7,44.74,44.67,44.69,145087.0,40.3173,40.3534,40.2903,40.3083,145087.0
2021-05-11 14:10:00,44.69,44.7,44.65,44.69,117302.0,40.3083,40.3173,40.2722,40.3083,117302.0
2021-05-11 14:20:00,44.69,44.77,44.68,44.77,104381.0,40.3083,40.3805,40.2993,40.3805,104381.0
2021-05-11 14:30:00,44.77,44.77,44.68,44.72,368128.0,40.3805,40.3805,40.2993,40.3354,368128.0
2021-05-11 14:40:00,44.71,44.76,44.68,44.76,189733.0,40.3263,40.3714,40.2993,40.3714,189733.0
2021-05-11 14:50:00,44.76,44.76,44.71,44.73,196195.0,40.3714,40.3714,40.3263,40.3444,196195.0
2021-05-11 15:00:00,44.73,44.75,44.71,44.71,234099.0,40.3444,40.3624,40.3263,40.3263,234099.0
2021-05-11 15:10:00,44.72,44.78,44.68,44.78,269230.0,40.3354,40.3895,40.2993,40.3895,269230.0
2021-05-11 15:20:00,44.78,44.82,44.75,44.78,337411.0,40.3895,40.4256,40.3624,40.3895,337411.0
2021-05-11 15:30:00,44.78,44.79,44.64,44.66,543303.0,40.3895,40.3985,40.2632,40.2812,543303.0
2021-05-11 15:40:00,44.66,44.75,44.66,44.75,579361.0,40.2812,40.3624,40.2812,40.3624,579361.0
2021-05-11 15:50:00,44.75,44.78,44.7,44.73,2157795.0,40.3624,40.3895,40.3173,40.3444,2157795.0
2021-05-12 09:30:00,44.6,44.7,44.5,44.59,753586.0,40.2271,40.3173,40.1369,40.2181,753586.0
2021-05-12 09:40:00,44.59,44.69,44.54,44.66,610695.0,40.2181,40.3083,40.173,40.2812,610695.0
2021-05-12 09:50:00,44.66,44.69,44.55,44.56,162148.0,40.2812,40.3083,40.182,40.1911,162148.0
2021-05-12 10:00:00,44.55,44.59,44.47,44.55,706207.0,40.182,40.2181,40.1099,40.182,706207.0
2021-05-12 10:10:00,44.56,44.56,44.48,44.52,339183.0,40.1911,40.1911,40.1189,40.155,339183.0
2021-05-12 10:20:00,44.52,44.58,44.49,44.49,253947.0,40.155,40.2091,40.1279,40.1279,253947.0
2021-05-12 10:30:00,44.48,44.51,44.42,44.47,313495.0,40.1189,40.146,40.0648,40.1099,313495.0
2021-05-12 10:40:00,44.46,44.48,44.38,44.38,521903.0,40.1009,40.1189,40.0287,40.0287,521903.0
2021-05-12 10:50:00,44.37,44.38,44.25,44.35,540379.0,40.0197,40.0287,39.9114,40.0016,540379.0
2021-05-12 11:00:00,44.36,44.42,44.34,44.4,229116.0,40.0107,40.0648,39.9926,40.0467,229116.0
2021-05-12 11:10:00,44.4,44.46,44.37,44.46,80908.0,40.0467,40.1009,40.0197,40.1009,80908.0
2021-05-12 11:20:00,44.46,44.46,44.32,44.34,215251.0,40.1009,40.1009,39.9746,39.9926,215251.0
2021-05-12 11:30:00,44.33,44.34,44.28,44.34,312507.0,39.9836,39.9926,39.9385,39.9926,312507.0
2021-05-12 11:40:00,44.34,44.4,44.33,44.37,281477.0,39.9926,40.0467,39.9836,40.0197,281477.0
2021-05-12 11:50:00,44.37,44.37,44.22,44.23,253290.0,40.0197,40.0197,39.8844,39.8934,253290.0
2021-05-12 12:00:00,44.22,44.28,44.19,44.25,288943.0,39.8844,39.9385,39.8573,39.9114,288943.0
2021-05-12 12:10:00,44.24,44.24,44.11,44.2,335926.0,39.9024,39.9024,39.7852,39.8664,335926.0
2021-05-12 12:20:00,44.2,44.27,44.18,44.26,428517.0,39.8664,39.9295,39.8483,39.9205,428517.0
2021-05-12 12:30:00,44.25,44.28,44.22,44.23,261720.0,39.9114,39.9385,39.8844,39.8934,261720.0
2021-05-12 12:40:00,44.23,44.27,44.19,44.25,173949.0,39.8934,39.9295,39.8573,39.9114,173949.0
2021-05-12 12:50:00,44.24,44.27,44.21,44.26,118407.0,39.9024,39.9295,39.8754,39.9205,118407.0
2021-05-12 13:00:00,44.25,44.35,44.23,44.31,166374.0,39.9114,40.0016,39.8934,39.9656,166374.0
2021-05-12 13:10:00,44.3,44.34,44.25,44.25,83151.0,39.9565,39.9926,39.9114,39.9114,83151.0
2021-05-12 13:20:00,44.25,44.29,44.23,44.27,143249.0,39.9114,39.9475,39.8934,39.9295,143249.0
2021-05-12 13:30:00,44.26,44.3,44.24,44.27,143828.0,39.9205,39.9565,39.9024,39.9295,143828.0
2021-05-12 13:40:00,44.27,44.28,44.22,44.23,188472.0,39.9295,39.9385,39.8844,39.8934,188472.0
2021-05-12 13:50:00,44.23,44.28,44.21,44.23,105613.0,39.8934,39.9385,39.8754,39.8934,105613.0
2021-05-12 14:00:00,44.23,44.26,44.21,44.22,144594.0,39.8934,39.9205,39.8754,39.8844,144594.0
2021-05-12 14:10:00,44.21,44.21,44.15,44.17,149668.0,39.8754,39.8754,39.8213,39.8393,149668.0
2021-05-12 14:20:00,44.18,44.22,44.15,44.21,132850.0,39.8483,39.8844,39.8213,39.8754,132850.0
2021-05-12 14:30:00,44.22,44.25,44.19,44.23,201568.0,39.8844,39.9114,39.8573,39.8934,201568.0
2021-05-12 14:40:00,44.22,44.24,44.19,44.24,281932.0,39.8844,39.9024,39.8573,39.9024,281932.0
2021-05-12 14:50:00,44.24,44.28,44.21,44.22,250022.0,39.9024,39.9385,39.8754,39.8844,250022.0
2021-05-12 15:00:00,44.21,44.22,44.16,44.17,319479.0,39.8754,39.8844,39.8303,39.8393,319479.0
2021-05-12 15:10:00,44.18,44.18,44.12,44.13,126014.0,39.8483,39.8483,39.7942,39.8032,126014.0
2021-05-12 15:20:00,44.14,44.15,44.1,44.13,412183.0,39.8122,39.8213,39.7762,39.8032,412183.0
2021-05-12 15:30:00,44.13,44.19,44.12,44.17,774434.0,39.8032,39.8573,39.7942,39.8393,774434.0
2021-05-12 15:40:00,44.17,44.21,44.16,44.19,381130.0,39.8393,39.8754,39.8303,39.8573,381130.0
2021-05-12 15:50:00,44.19,44.26,44.13,44.15,3035811.0,39.8573,39.9205,39.8032,39.8213,3035811.0
2021-05-13 09:30:00,44.17,44.28,44.12,44.14,936992.0,39.8393,39.9385,39.7942,39.8122,936992.0
2021-05-13 09:40:00,44.15,44.17,43.99,44.0,761802.0,39.8213,39.8393,39.6769,39.686,761802.0
2021-05-13 09:50:00,44.0,44.23,44.0,44.21,663042.0,39.686,39.8934,39.686,39.8754,663042.0
2021-05-13 10:00:00,44.21,44.27,44.2,44.22,548667.0,39.8754,39.9295,39.8664,39.8844,548667.0
2021-05-13 10:10:00,44.22,44.29,44.16,44.16,532103.0,39.8844,39.9475,39.8303,39.8303,532103.0
2021-05-13 10:20:00,44.16,44.2,44.08,44.12,234692.0,39.8303,39.8664,39.7581,39.7942,234692.0
2021-05-13 10:30:00,44.12,44.14,44.03,44.05,265458.0,39.7942,39.8122,39.713,39.7311,265458.0
2021-05-13 10:40:00,44.06,44.1,44.02,44.07,442260.0,39.7401,39.7762,39.704,39.7491,442260.0
2021-05-13 10:50:00,44.07,44.14,44.06,44.09,451029.0,39.7491,39.8122,39.7401,39.7671,451029.0
2021-05-13 11:00:00,44.09,44.1,43.97,43.98,506694.0,39.7671,39.7762,39.6589,39.6679,506694.0
2021-05-13 11:10:00,43.99,44.01,43.94,43.98,311054.0,39.6769,39.695,39.6318,39.6679,311054.0
2021-05-13 11:20:00,43.98,43.98,43.85,43.86,336528.0,39.6679,39.6679,39.5507,39.5597,336528.0
2021-05-13 11:30:00,43.86,43.92,43.85,43.91,439078.0,39.5597,39.6138,39.5507,39.6048,439078.0
2021-05-13 11:40:00,43.91,43.91,43.81,43.89,383261.0,39.6048,39.6048,39.5146,39.5867,383261.0
2021-05-13 11:50:00,43.89,43.91,43.81,43.83,144009.0,39.5867,39.6048,39.5146,39.5326,144009.0
2021-05-13 12:00:00,43.83,43.87,43.82,43.85,262584.0,39.5326,39.5687,39.5236,39.5507,262584.0
2021-05-13 12:10:00,43.86,43.91,43.86,43.86,93554.0,39.5597,39.6048,39.5597,39.5597,93554.0
2021-05-13 12:20:00,43.86,43.87,43.79,43.83,131671.0,39.5597,39.5687,39.4965,39.5326,131671.0
2021-05-13 12:30:00,43.84,43.88,43.82,43.83,263695.0,39.5416,39.5777,39.5236,39.5326,263695.0
2021-05-13 12:40:00,43.83,43.84,43.78,43.83,104277.0,39.5326,39.5416,39.4875,39.5326,104277.0
2021-05-13 12:50:00,43.83,43.83,43.67,43.7,230973.0,39.5326,39.5326,39.3883,39.4154,230973.0
2021-05-13 13:00:00,43.7,43.72,43.66,43.7,534895.0,39.4154,39.4334,39.3793,39.4154,534895.0
2021-05-13 13:10:00,43.7,43.73,43.63,43.64,393628.0,39.4154,39.4424,39.3522,39.3613,393628.0
2021-05-13 13:20:00,43.64,43.65,43.54,43.54,433017.0,39.3613,39.3703,39.2711,39.2711,433017.0
2021-05-13 13:30:00,43.54,43.56,43.41,43.44,462512.0,39.2711,39.2891,39.1538,39.1809,462512.0
2021-05-13 13:40:00,43.44,43.5,43.43,43.48,633193.0,39.1809,39.235,39.1718,39.2169,633193.0
2021-05-13 13:50:00,43.48,43.59,43.48,43.51,882304.0,39.2169,39.3162,39.2169,39.244,882304.0
2021-05-13 14:00:00,43.51,43.7,43.51,43.65,424946.0,39.244,39.4154,39.244,39.3703,424946.0
2021-05-13 14:10:00,43.66,43.73,43.66,43.69,343649.0,39.3793,39.4424,39.3793,39.4064,343649.0
2021-05-13 14:20:00,43.69,43.72,43.63,43.68,1221810.0,39.4064,39.4334,39.3522,39.3973,1221810.0
2021-05-13 14:30:00,43.68,43.73,43.66,43.71,444119.0,39.3973,39.4424,39.3793,39.4244,444119.0
2021-05-13 14:40:00,43.7,43.73,43.68,43.71,443960.0,39.4154,39.4424,39.3973,39.4244,443960.0
2021-05-13 14:50:00,43.71,43.72,43.67,43.68,238940.0,39.4244,39.4334,39.3883,39.3973,238940.0
2021-05-13 15:00:00,43.68,43.69,43.63,43.67,418454.0,39.3973,39.4064,39.3522,39.3883,418454.0
2021-05-13 15:10:00,43.67,43.67,43.6,43.62,442253.0,39.3883,39.3883,39.3252,39.3432,442253.0
2021-05-13 15:20:00,43.62,43.62,43.53,43.6,452481.0,39.3432,39.3432,39.262,39.3252,452481.0
2021-05-13 15:30:00,43.6,43.61,43.57,43.59,819813.0,39.3252,39.3342,39.2981,39.3162,819813.0
2021-05-13 15:40:00,43.59,43.63,43.58,43.61,840210.0,39.3162,39.3522,39.3071,39.3342,840210.0
2021-05-13 15:50:00,43.61,43.62,43.53,43.56,2964393.0,39.3342,39.3432,39.262,39.2891,2964393.0
2021-05-14 09:30:00,43.9,43.94,43.81,43.82,1319075.0,39.5958,39.6318,39.5146,39.5236,1319075.0
2021-05-14 09:40:00,43.82,43.86,43.77,43.78,811112.0,39.5236,39.5597,39.4785,39.4875,811112.0
2021-05-14 09:50:00,43.78,43.92,43.75,43.92,774571.0,39.4875,39.6138,39.4605,39.6138,774571.0
2021-05-14 10:00:00,43.91,43.94,43.85,43.91,646522.0,39.6048,39.6318,39.5507,39.6048,646522.0
2021-05-14 10:10:00,43.91,44.0,43.9,44.0,334736.0,39.6048,39.686,39.5958,39.686,334736.0
2021-05-14 10:20:00,44.0,44.04,43.99,43.99,199483.0,39.686,39.722,39.6769,39.6769,199483.0
2021-05-14 10:30:00,43.99,44.07,43.99,44.04,239204.0,39.6769,39.7491,39.6769,39.722,239204.0
2021-05-14 10:40:00,44.04,44.09,44.03,44.09,554946.0,39.722,39.7671,39.713,39.7671,554946.0
2021-05-14 10:50:00,44.09,44.12,44.07,44.11,251203.0,39.7671,39.7942,39.7491,39.7852,251203.0
2021-05-14 11:00:00,44.11,44.14,44.08,44.13,176940.0,39.7852,39.8122,39.7581,39.8032,176940.0
2021-05-14 11:10:00,44.13,44.23,44.13,44.23,280829.0,39.8032,39.8934,39.8032,39.8934,280829.0
2021-05-14 11:20:00,44.23,44.24,44.21,44.21,294955.0,39.8934,39.9024,39.8754,39.8754,294955.0
2021-05-14 11:30:00,44.21,44.22,44.17,44.2,251017.0,39.8754,39.8844,39.8393,39.8664,251017.0
2021-05-14 11:40:00,44.2,44.2,44.14,44.19,351257.0,39.8664,39.8664,39.8122,39.8573,351257.0
2021-05-14 11:50:00,44.19,44.2,44.16,44.2,326202.0,39.8573,39.8664,39.8303,39.8664,326202.0
2021-05-14 12:00:00,44.2,44.22,44.19,44.2,214035.0,39.8664,39.8844,39.8573,39.8664,214035.0
2021-05-14 12:10:00,44.2,44.24,44.19,44.24,206429.0,39.8664,39.9024,39.8573,39.9024,206429.0
2021-05-14 12:20:00,44.24,44.29,44.24,44.27,481022.0,39.9024,39.9475,39.9024,39.9295,481022.0
2021-05-14 12:30:00,44.27,44.29,44.21,44.22,627872.0,39.9295,39.9475,39.8754,39.8844,627872.0
2021-05-14 12:40:00,44.22,44.23,44.2,44.22,133760.0,39.8844,39.8934,39.8664,39.8844,133760.0
2021-05-14 12:50:00,44.23,44.23,44.2,44.21,196390.0,39.8934,39.8934,39.8664,39.8754,196390.0
2021-05-14 13:00:00,44.21,44.23,44.16,44.18,555926.0,39.8754,39.8934,39.8303,39.8483,555926.0
2021-05-14 13:10:00,44.18,44.19,44.17,44.19,266407.0,39.8483,39.8573,39.8393,39.8573,266407.0
2021-05-14 13:20:00,44.19,44.21,44.18,44.19,253021.0,39.8573,39.8754,39.8483,39.8573,253021.0
2021-05-14 13:30:00,44.19,44.19,44.15,44.18,151116.0,39.8573,39.8573,39.8213,39.8483,151116.0
2021-05-14 13:40:00,44.18,44.2,44.17,44.2,160461.0,39.8483,39.8664,39.8393,39.8664,160461.0
2021-05-14 13:50:00,44.2,44.2,44.18,44.19,238466.0,39.8664,39.8664,39.8483,39.8573,238466.0
2021-05-14 14:00:00,44.19,44.21,44.18,44.21,285318.0,39.8573,39.8754,39.8483,39.8754,285318.0
2021-05-14 14:10:00,44.21,44.25,44.2,44.23,153275.0,39.8754,39.9114,39.8664,39.8934,153275.0
2021-05-14 14:20:00,44.24,44.24,44.21,44.22,170725.0,39.9024,39.9024,39.8754,39.8844,170725.0
2021-05-14 14:30:00,44.22,44.26,44.21,44.26,261726.0,39.8844,39.9205,39.8754,39.9205,261726.0
2021-05-14 14:40:00,44.26,44.3,44.26,44.3,149031.0,39.9205,39.9565,39.9205,39.9565,149031.0
2021-05-14 14:50:00,44.3,44.32,44.28,44.29,201887.0,39.9565,39.9746,39.9385,39.9475,201887.0
2021-05-14 15:00:00,44.29,44.29,44.25,44.25,241486.0,39.9475,39.9475,39.9114,39.9114,241486.0
2021-05-14 15:10:00,44.26,44.31,44.25,44.27,319216.0,39.9205,39.9656,39.9114,39.9295,319216.0
2021-05-14 15:20:00,44.27,44.28,44.23,44.27,297125.0,39.9295,39.9385,39.8934,39.9295,297125.0
2021-05-14 15:30:00,44.26,44.27,44.2,44.23,494979.0,39.9205,39.9295,39.8664,39.8934,494979.0
2021-05-14 15:40:00,44.22,44.24,44.22,44.23,530552.0,39.8844,39.9024,39.8844,39.8934,530552.0
2021-05-14 15:50:00,44.22,44.28,44.2,44.23,3035526.0,39.8844,39.9385,39.8664,39.8934,3035526.0
2021-05-17 09:30:00,44.42,44.44,44.32,44.42,896967.0,40.0648,40.0828,39.9746,40.0648,896967.0
2021-05-17 09:40:00,44.43,44.53,44.42,44.48,870853.0,40.0738,40.164,40.0648,40.1189,870853.0
2021-05-17 09:50:00,44.48,44.52,44.39,44.48,685755.0,40.1189,40.155,40.0377,40.1189,685755.0
2021-05-17 10:00:00,44.47,44.47,44.36,44.4,744031.0,40.1099,40.1099,40.0107,40.0467,744031.0
2021-05-17 10:10:00,44.4,44.53,44.4,44.53,336478.0,40.0467,40.164,40.0467,40.164,336478.0
2021-05-17 10:20:00,44.52,44.57,44.5,44.5,225959.0,40.155,40.2001,40.1369,40.1369,225959.0
2021-05-17 10:30:00,44.5,44.59,44.47,44.59,373060.0,40.1369,40.2181,40.1099,40.2181,373060.0
2021-05-17 10:40:00,44.58,44.6,44.55,44.59,141720.0,40.2091,40.2271,40.182,40.2181,141720.0
2021-05-17 10:50:00,44.59,44.62,44.56,44.59,296593.0,40.2181,40.2452,40.1911,40.2181,296593.0
2021-05-17 11:00:00,44.59,44.61,44.54,44.56,340960.0,40.2181,40.2362,40.173,40.1911,340960.0
2021-05-17 11:10:00,44.56,44.59,44.51,44.55,337030.0,40.1911,40.2181,40.146,40.182,337030.0
2021-05-17 11:20:00,44.55,44.59,44.54,44.56,173340.0,40.182,40.2181,40.173,40.1911,173340.0
2021-05-17 11:30:00,44.57,44.6,44.53,44.55,537792.0,40.2001,40.2271,40.164,40.182,537792.0
2021-05-17 11:40:00,44.55,44.63,44.55,44.59,292738.0,40.182,40.2542,40.182,40.2181,292738.0
2021-05-17 11:50:00,44.59,44.6,44.54,44.55,214798.0,40.2181,40.2271,40.173,40.182,214798.0
2021-05-17 12:00:00,44.55,44.55,44.51,44.53,178772.0,40.182,40.182,40.146,40.164,178772.0
2021-05-17 12:10:00,44.53,44.54,44.49,44.52,119668.0,40.164,40.173,40.1279,40.155,119668.0
2021-05-17 12:20:00,44.52,44.55,44.52,44.54,346416.0,40.155,40.182,40.155,40.173,346416.0
2021-05-17 12:30:00,44.54,44.57,44.53,44.57,157883.0,40.173,40.2001,40.164,40.2001,157883.0
2021-05-17 12:40:00,44.57,44.6,44.56,44.58,236566.0,40.2001,40.2271,40.1911,40.2091,236566.0
2021-05-17 12:50:00,44.58,44.58,44.56,44.58,304817.0,40.2091,40.2091,40.1911,40.2091,304817.0
2021-05-17 13:00:00,44.57,44.61,44.56,44.57,491019.0,40.2001,40.2362,40.1911,40.2001,491019.0
2021-05-17 13:10:00,44.57,44.58,44.51,44.52,449850.0,40.2001,40.2091,40.146,40.155,449850.0
2021-05-17 13:20:00,44.52,44.55,44.5,44.53,459301.0,40.155,40.182,40.1369,40.164,459301.0
2021-05-17 13:30:00,44.53,44.55,44.5,44.52,118538.0,40.164,40.182,40.1369,40.155,118538.0
2021-05-17 13:40:00,44.53,44.54,44.48,44.53,136336.0,40.164,40.173,40.1189,40.164,136336.0
2021-05-17 13:50:00,44.53,44.54,44.51,44.53,103168.0,40.164,40.173,40.146,40.164,103168.0
2021-05-17 14:00:00,44.53,44.57,44.52,44.57,135184.0,40.164,40.2001,40.155,40.2001,135184.0
2021-05-17 14:10:00,44.57,44.59,44.56,44.57,112481.0,40.2001,40.2181,40.1911,40.2001,112481.0
2021-05-17 14:20:00,44.56,44.59,44.55,44.57,278943.0,40.1911,40.2181,40.182,40.2001,278943.0
2021-05-17 14:30:00,44.57,44.6,44.54,44.55,445428.0,40.2001,40.2271,40.173,40.182,445428.0
2021-05-17 14:40:00,44.55,44.57,44.53,44.57,180371.0,40.182,40.2001,40.164,40.2001,180371.0
2021-05-17 14:50:00,44.57,44.61,44.56,44.6,282435.0,40.2001,40.2362,40.1911,40.2271,282435.0
2021-05-17 15:00:00,44.59,44.63,44.59,44.62,212614.0,40.2181,40.2542,40.2181,40.2452,212614.0
2021-05-17 15:10:00,44.63,44.64,44.59,44.6,368250.0,40.2542,40.2632,40.2181,40.2271,368250.0
2021-05-17 15:20:00,44.6,44.61,44.57,44.58,163176.0,40.2271,40.2362,40.2001,40.2091,163176.0
2021-05-17 15:30:00,44.58,44.6,44.57,44.58,480040.0,40.2091,40.2271,40.2001,40.2091,480040.0
2021-05-17 15:40:00,44.58,44.63,44.58,44.58,584770.0,40.2091,40.2542,40.2091,40.2091,584770.0
2021-05-17 15:50:00,44.58,44.62,44.57,44.62,1928025.0,40.2091,40.2452,40.2001,40.2452,1928025.0
2021-05-18 09:30:00,44.95,45.0,44.85,45.0,1261106.0,40.5428,40.5879,40.4526,40.5879,1261106.0
2021-05-18 09:40:00,45.0,45.0,44.88,44.95,683905.0,40.5879,40.5879,40.4797,40.5428,683905.0
2021-05-18 09:50:00,44.95,44.98,44.9,44.94,590307.0,40.5428,40.5699,40.4977,40.5338,590307.0
2021-05-18 10:00:00,44.93,44.99,44.89,44.99,647679.0,40.5248,40.5789,40.4887,40.5789,647679.0
2021-05-18 10:10:00,44.99,45.04,44.95,45.01,263012.0,40.5789,40.624,40.5428,40.5969,263012.0
2021-05-18 10:20:00,45.01,45.1,45.0,45.09,448175.0,40.5969,40.6781,40.5879,40.6691,448175.0
2021-05-18 10:30:00,45.09,45.12,45.07,45.11,281217.0,40.6691,40.6961,40.6511,40.6871,281217.0
2021-05-18 10:40:00,45.11,45.13,45.03,45.1,338846.0,40.6871,40.7052,40.615,40.6781,338846.0
2021-05-18 10:50:00,45.1,45.12,45.04,45.06,275498.0,40.6781,40.6961,40.624,40.642,275498.0
2021-05-18 11:00:00,45.07,45.11,45.04,45.1,134703.0,40.6511,40.6871,40.624,40.6781,134703.0
2021-05-18 11:10:00,45.11,45.14,45.1,45.11,254225.0,40.6871,40.7142,40.6781,40.6871,254225.0
2021-05-18 11:20:00,45.11,45.13,45.08,45.12,214873.0,40.6871,40.7052,40.6601,40.6961,214873.0
2021-05-18 11:30:00,45.13,45.13,45.05,45.09,656679.0,40.7052,40.7052,40.633,40.6691,656679.0
2021-05-18 11:40:00,45.09,45.09,45.06,45.08,236706.0,40.6691,40.6691,40.642,40.6601,236706.0
2021-05-18 11:50:00,45.08,45.1,45.06,45.09,221626.0,40.6601,40.6781,40.642,40.6691,221626.0
2021-05-18 12:00:00,45.09,45.11,45.08,45.09,218878.0,40.6691,40.6871,40.6601,40.6691,218878.0
2021-05-18 12:10:00,45.09,45.12,45.09,45.12,127463.0,40.6691,40.6961,40.6691,40.6961,127463.0
2021-05-18 12:20:00,45.12,45.16,45.09,45.16,210950.0,40.6961,40.7322,40.6691,40.7322,210950.0
2021-05-18 12:30:00,45.16,45.18,45.15,45.18,238342.0,40.7322,40.7503,40.7232,40.7503,238342.0
2021-05-18 12:40:00,45.18,45.19,45.17,45.19,76498.0,40.7503,40.7593,40.7412,40.7593,76498.0
2021-05-18 12:50:00,45.19,45.2,45.17,45.2,192654.0,40.7593,40.7683,40.7412,40.7683,192654.0
2021-05-18 13:00:00,45.2,45.2,45.16,45.19,568180.0,40.7683,40.7683,40.7322,40.7593,568180.0
2021-05-18 13:10:00,45.19,45.2,45.16,45.18,160429.0,40.7593,40.7683,40.7322,40.7503,160429.0
2021-05-18 13:20:00,45.18,45.23,45.17,45.22,180053.0,40.7503,40.7954,40.7412,40.7863,180053.0
2021-05-18 13:30:00,45.22,45.24,45.19,45.21,870324.0,40.7863,40.8044,40.7593,40.7773,870324.0
2021-05-18 13:40:00,45.22,45.22,45.18,45.19,157518.0,40.7863,40.7863,40.7503,40.7593,157518.0
2021-05-18 13:50:00,45.19,45.19,45.14,45.17,355103.0,40.7593,40.7593,40.7142,40.7412,355103.0
2021-05-18 14:00:00,45.17,45.18,45.14,45.15,203442.0,40.7412,40.7503,40.7142,40.7232,203442.0
2021-05-18 14:10:00,45.15,45.22,45.14,45.19,135022.0,40.7232,40.7863,40.7142,40.7593,135022.0
2021-05-18 14:20:00,45.19,45.21,45.14,45.16,389816.0,40.7593,40.7773,40.7142,40.7322,389816.0
2021-05-18 14:30:00,45.16,45.17,45.06,45.09,355574.0,40.7322,40.7412,40.642,40.6691,355574.0
2021-05-18 14:40:00,45.09,45.11,45.04,45.08,178347.0,40.6691,40.6871,40.624,40.6601,178347.0
2021-05-18 14:50:00,45.08,45.11,45.07,45.1,302008.0,40.6601,40.6871,40.6511,40.6781,302008.0
2021-05-18 15:00:00,45.1,45.13,45.09,45.12,305719.0,40.6781,40.7052,40.6691,40.6961,305719.0
2021-05-18 15:10:00,45.12,45.13,45.08,45.13,213699.0,40.6961,40.7052,40.6601,40.7052,213699.0
2021-05-18 15:20:00,45.13,45.14,45.11,45.13,297294.0,40.7052,40.7142,40.6871,40.7052,297294.0
2021-05-18 15:30:00,45.13,45.18,45.12,45.15,329763.0,40.7052,40.7503,40.6961,40.7232,329763.0
2021-05-18 15:40:00,45.16,45.17,45.07,45.07,425211.0,40.7322,40.7412,40.6511,40.6511,425211.0
2021-05-18 15:50:00,45.07,45.07,44.96,45.01,3104186.0,40.6511,40.6511,40.5518,40.5969,3104186.0
2021-05-19 09:30:00,44.5,44.76,44.43,44.66,1896477.0,40.1369,40.3714,40.0738,40.2812,1896477.0
2021-05-19 09:40:00,44.66,44.85,44.61,44.79,968367.0,40.2812,40.4526,40.2362,40.3985,968367.0
2021-05-19 09:50:00,44.79,45.0,44.78,44.89,1133108.0,40.3985,40.5879,40.3895,40.4887,1133108.0
2021-05-19 10:00:00,44.89,44.92,44.65,44.72,856458.0,40.4887,40.5158,40.2722,40.3354,856458.0
2021-05-19 10:10:00,44.71,44.79,44.64,44.77,582996.0,40.3263,40.3985,40.2632,40.3805,582996.0
2021-05-19 10:20:00,44.77,44.95,44.75,44.92,329691.0,40.3805,40.5428,40.3624,40.5158,329691.0
2021-05-19 10:30:00,44.92,44.96,44.86,44.87,470379.0,40.5158,40.5518,40.4616,40.4707,470379.0
2021-05-19 10:40:00,44.87,45.02,44.86,45.01,681825.0,40.4707,40.606,40.4616,40.5969,681825.0
2021-05-19 10:50:00,45.01,45.09,44.96,44.96,527867.0,40.5969,40.6691,40.5518,40.5518,527867.0
2021-05-19 11:00:00,44.96,45.04,44.91,45.04,355264.0,40.5518,40.624,40.5067,40.624,355264.0
2021-05-19 11:10:00,45.04,45.09,44.98,45.0,708435.0,40.624,40.6691,40.5699,40.5879,708435.0
2021-05-19 11:20:00,45.0,45.09,44.99,45.02,168222.0,40.5879,40.6691,40.5789,40.606,168222.0
2021-05-19 11:30:00,45.02,45.13,44.99,45.12,498103.0,40.606,40.7052,40.5789,40.6961,498103.0
2021-05-19 11:40:00,45.12,45.13,45.02,45.05,292803.0,40.6961,40.7052,40.606,40.633,292803.0
2021-05-19 11:50:00,45.05,45.13,45.04,45.11,226571.0,40.633,40.7052,40.624,40.6871,226571.0
2021-05-19 12:00:00,45.11,45.11,45.03,45.06,154197.0,40.6871,40.6871,40.615,40.642,154197.0
2021-05-19 12:10:00,45.06,45.15,45.06,45.12,216003.0,40.642,40.7232,40.642,40.6961,216003.0
2021-05-19 12:20:00,45.12,45.13,45.08,45.1,83806.0,40.6961,40.7052,40.6601,40.6781,83806.0
2021-05-19 12:30:00,45.09,45.13,45.08,45.11,147427.0,40.6691,40.7052,40.6601,40.6871,147427.0
2021-05-19 12:40:00,45.11,45.15,45.08,45.11,159586.0,40.6871,40.7232,40.6601,40.6871,159586.0
2021-05-19 12:50:00,45.11,45.14,45.07,45.08,120518.0,40.6871,40.7142,40.6511,40.6601,120518.0
2021-05-19 13:00:00,45.08,45.17,45.08,45.17,143627.0,40.6601,40.7412,40.6601,40.7412,143627.0
2021-05-19 13:10:00,45.16,45.22,45.15,45.15,108478.0,40.7322,40.7863,40.7232,40.7232,108478.0
2021-05-19 13:20:00,45.16,45.16,45.1,45.14,218628.0,40.7322,40.7322,40.6781,40.7142,218628.0
2021-05-19 13:30:00,45.14,45.14,45.05,45.1,160483.0,40.7142,40.7142,40.633,40.6781,160483.0
2021-05-19 13:40:00,45.11,45.12,45.08,45.12,81916.0,40.6871,40.6961,40.6601,40.6961,81916.0
2021-05-19 13:50:00,45.12,45.13,45.08,45.08,80836.0,40.6961,40.7052,40.6601,40.6601,80836.0
2021-05-19 14:00:00,45.08,45.15,44.88,44.96,1094509.0,40.6601,40.7232,40.4797,40.5518,1094509.0
2021-05-19 14:10:00,44.95,44.99,44.86,44.94,433851.0,40.5428,40.5789,40.4616,40.5338,433851.0
2021-05-19 14:20:00,44.95,45.16,44.94,45.09,532328.0,40.5428,40.7322,40.5338,40.6691,532328.0
2021-05-19 14:30:00,45.1,45.15,44.97,44.98,303891.0,40.6781,40.7232,40.5609,40.5699,303891.0
2021-05-19 14:40:00,44.97,45.0,44.91,44.93,428528.0,40.5609,40.5879,40.5067,40.5248,428528.0
2021-05-19 14:50:00,44.93,45.05,44.91,44.99,414339.0,40.5248,40.633,40.5067,40.5789,414339.0
2021-05-19 15:00:00,44.99,45.07,44.94,45.06,371153.0,40.5789,40.6511,40.5338,40.642,371153.0
2021-05-19 15:10:00,45.05,45.1,45.04,45.07,361187.0,40.633,40.6781,40.624,40.6511,361187.0
2021-05-19 15:20:00,45.07,45.13,45.04,45.12,331136.0,40.6511,40.7052,40.624,40.6961,331136.0
2021-05-19 15:30:00,45.12,45.12,45.05,45.07,485574.0,40.6961,40.6961,40.633,40.6511,485574.0
2021-05-19 15:40:00,45.07,45.07,44.99,45.01,674139.0,40.6511,40.6511,40.5789,40.5969,674139.0
2021-05-19 15:50:00,45.01,45.15,45.01,45.12,1918882.0,40.5969,40.7232,40.5969,40.6961,1918882.0
2021-05-20 09:30:00,45.31,45.45,45.29,45.44,1374552.0,40.8675,40.9938,40.8495,40.9848,1374552.0
2021-05-20 09:40:00,45.44,45.57,45.44,45.53,1158892.0,40.9848,41.102,40.9848,41.0659,1158892.0
2021-05-20 09:50:00,45.54,45.59,45.53,45.54,1118978.0,41.075,41.1201,41.0659,41.075,1118978.0
2021-05-20 10:00:00,45.55,45.57,45.49,45.5,537170.0,41.084,41.102,41.0299,41.0389,537170.0
2021-05-20 10:10:00,45.5,45.53,45.46,45.5,478035.0,41.0389,41.0659,41.0028,41.0389,478035.0
2021-05-20 10:20:00,45.51,45.55,45.48,45.51,441503.0,41.0479,41.084,41.0209,41.0479,441503.0
2021-05-20 10:30:00,45.51,45.57,45.5,45.55,919122.0,41.0479,41.102,41.0389,41.084,919122.0
2021-05-20 10:40:00,45.55,45.59,45.54,45.56,347388.0,41.084,41.1201,41.075,41.093,347388.0
2021-05-20 10:50:00,45.56,45.58,45.55,45.58,328501.0,41.093,41.111,41.084,41.111,328501.0
2021-05-20 11:00:00,45.58,45.59,45.55,45.59,191525.0,41.111,41.1201,41.084,41.1201,191525.0
2021-05-20 11:10:00,45.59,45.62,45.58,45.61,220895.0,41.1201,41.1471,41.111,41.1381,220895.0
2021-05-20 11:20:00,45.61,45.67,45.58,45.64,274417.0,41.1381,41.1922,41.111,41.1652,274417.0
2021-05-20 11:30:00,45.64,45.67,45.6,45.66,383312.0,41.1652,41.1922,41.1291,41.1832,383312.0
2021-05-20 11:40:00,45.67,45.68,45.63,45.65,361408.0,41.1922,41.2012,41.1561,41.1742,361408.0
2021-05-20 11:50:00,45.65,45.66,45.61,45.64,335973.0,41.1742,41.1832,41.1381,41.1652,335973.0
2021-05-20 12:00:00,45.64,45.64,45.57,45.6,705205.0,41.1652,41.1652,41.102,41.1291,705205.0
2021-05-20 12:10:00,45.6,45.61,45.55,45.59,220213.0,41.1291,41.1381,41.084,41.1201,220213.0
2021-05-20 12:20:00,45.59,45.6,45.56,45.58,72698.0,41.1201,41.1291,41.093,41.111,72698.0
2021-05-20 12:30:00,45.58,45.58,45.51,45.53,163278.0,41.111,41.111,41.0479,41.0659,163278.0
2021-05-20 12:40:00,45.53,45.57,45.52,45.55,377271.0,41.0659,41.102,41.0569,41.084,377271.0
2021-05-20 12:50:00,45.56,45.58,45.54,45.55,332435.0,41.093,41.111,41.075,41.084,332435.0
2021-05-20 13:00:00,45.55,45.56,45.53,45.55,208356.0,41.084,41.093,41.0659,41.084,208356.0
2021-05-20 13:10:00,45.55,45.56,45.55,45.55,194747.0,41.084,41.093,41.084,41.084,194747.0
2021-05-20 13:20:00,45.55,45.6,45.55,45.57,251102.0,41.084,41.1291,41.084,41.102,251102.0
2021-05-20 13:30:00,45.56,45.57,45.54,45.55,206425.0,41.093,41.102,41.075,41.084,206425.0
2021-05-20 13:40:00,45.55,45.58,45.54,45.57,123195.0,41.084,41.111,41.075,41.102,123195.0
2021-05-20 13:50:00,45.57,45.57,45.5,45.53,315541.0,41.102,41.102,41.0389,41.0659,315541.0
2021-05-20 14:00:00,45.53,45.55,45.52,45.53,168155.0,41.0659,41.084,41.0569,41.0659,168155.0
2021-05-20 14:10:00,45.53,45.54,45.51,45.52,142650.0,41.0659,41.075,41.0479,41.0569,142650.0
2021-05-20 14:20:00,45.52,45.54,45.5,45.54,100528.0,41.0569,41.075,41.0389,41.075,100528.0
2021-05-20 14:30:00,45.54,45.55,45.51,45.54,151182.0,41.075,41.084,41.0479,41.075,151182.0
2021-05-20 14:40:00,45.54,45.59,45.54,45.59,492725.0,41.075,41.1201,41.075,41.1201,492725.0
2021-05-20 14:50:00,45.58,45.62,45.58,45.59,331851.0,41.111,41.1471,41.111,41.1201,331851.0
2021-05-20 15:00:00,45.59,45.62,45.57,45.61,324767.0,41.1201,41.1471,41.102,41.1381,324767.0
2021-05-20 15:10:00,45.6,45.64,45.6,45.62,214630.0,41.1291,41.1652,41.1291,41.1471,214630.0
2021-05-20 15:20:00,45.62,45.67,45.62,45.67,193335.0,41.1471,41.1922,41.1471,41.1922,193335.0
2021-05-20 15:30:00,45.67,45.68,45.64,45.65,298227.0,41.1922,41.2012,41.1652,41.1742,298227.0
2021-05-20 15:40:00,45.64,45.65,45.6,45.6,806786.0,41.1652,41.1742,41.1291,41.1291,806786.0
2021-05-20 15:50:00,45.61,45.64,45.56,45.59,2015592.0,41.1381,41.1652,41.093,41.1201,2015592.0
2021-05-21 09:30:00,45.61,45.63,45.32,45.32,1268511.0,41.1381,41.1561,40.8765,40.8765,1268511.0
2021-05-21 09:40:00,45.32,45.41,45.3,45.4,1137661.0,40.8765,40.9577,40.8585,40.9487,1137661.0
2021-05-21 09:50:00,45.39,45.52,45.38,45.52,1038752.0,40.9397,41.0569,40.9307,41.0569,1038752.0
2021-05-21 10:00:00,45.52,45.53,45.35,45.39,408842.0,41.0569,41.0659,40.9036,40.9397,408842.0
2021-05-21 10:10:00,45.39,45.41,45.26,45.31,544527.0,40.9397,40.9577,40.8224,40.8675,544527.0
2021-05-21 10:20:00,45.31,45.38,45.29,45.36,439019.0,40.8675,40.9307,40.8495,40.9126,439019.0
2021-05-21 10:30:00,45.35,45.4,45.31,45.34,168409.0,40.9036,40.9487,40.8675,40.8946,168409.0
2021-05-21 10:40:00,45.34,45.34,45.31,45.31,316614.0,40.8946,40.8946,40.8675,40.8675,316614.0
2021-05-21 10:50:00,45.31,45.32,45.28,45.31,152447.0,40.8675,40.8765,40.8405,40.8675,152447.0
2021-05-21 11:00:00,45.31,45.32,45.28,45.31,107484.0,40.8675,40.8765,40.8405,40.8675,107484.0
2021-05-21 11:10:00,45.3,45.36,45.27,45.36,243252.0,40.8585,40.9126,40.8314,40.9126,243252.0
2021-05-21 11:20:00,45.36,45.37,45.27,45.28,324260.0,40.9126,40.9216,40.8314,40.8405,324260.0
2021-05-21 11:30:00,45.29,45.32,45.26,45.29,309835.0,40.8495,40.8765,40.8224,40.8495,309835.0
2021-05-21 11:40:00,45.28,45.3,45.24,45.24,245267.0,40.8405,40.8585,40.8044,40.8044,245267.0
2021-05-21 11:50:00,45.23,45.26,45.17,45.19,477096.0,40.7954,40.8224,40.7412,40.7593,477096.0
2021-05-21 12:00:00,45.19,45.24,45.16,45.17,492333.0,40.7593,40.8044,40.7322,40.7412,492333.0
2021-05-21 12:10:00,45.17,45.22,45.15,45.21,157576.0,40.7412,40.7863,40.7232,40.7773,157576.0
2021-05-21 12:20:00,45.2,45.2,45.17,45.2,137072.0,40.7683,40.7683,40.7412,40.7683,137072.0
2021-05-21 12:30:00,45.19,45.22,45.19,45.22,116804.0,40.7593,40.7863,40.7593,40.7863,116804.0
2021-05-21 12:40:00,45.23,45.23,45.16,45.18,84053.0,40.7954,40.7954,40.7322,40.7503,84053.0
2021-05-21 12:50:00,45.18,45.18,45.1,45.15,142708.0,40.7503,40.7503,40.6781,40.7232,142708.0
2021-05-21 13:00:00,45.15,45.18,45.13,45.17,190444.0,40.7232,40.7503,40.7052,40.7412,190444.0
2021-05-21 13:10:00,45.16,45.17,45.13,45.13,67155.0,40.7322,40.7412,40.7052,40.7052,67155.0
2021-05-21 13:20:00,45.14,45.18,45.14,45.18,92717.0,40.7142,40.7503,40.7142,40.7503,92717.0
2021-05-21 13:30:00,45.18,45.23,45.17,45.21,140036.0,40.7503,40.7954,40.7412,40.7773,140036.0
2021-05-21 13:40:00,45.21,45.23,45.19,45.23,34024.0,40.7773,40.7954,40.7593,40.7954,34024.0
2021-05-21 13:50:00,45.23,45.24,45.2,45.22,46712.0,40.7954,40.8044,40.7683,40.7863,46712.0
2021-05-21 14:00:00,45.22,45.24,45.2,45.23,120498.0,40.7863,40.8044,40.7683,40.7954,120498.0
2021-05-21 14:10:00,45.23,45.26,45.23,45.25,262447.0,40.7954,40.8224,40.7954,40.8134,262447.0
2021-05-21 14:20:00,45.25,45.27,45.22,45.23,179645.0,40.8134,40.8314,40.7863,40.7954,179645.0
2021-05-21 14:30:00,45.23,45.25,45.18,45.19,215072.0,40.7954,40.8134,40.7503,40.7593,215072.0
2021-05-21 14:40:00,45.2,45.2,45.17,45.18,146742.0,40.7683,40.7683,40.7412,40.7503,146742.0
2021-05-21 14:50:00,45.18,45.23,45.18,45.22,210955.0,40.7503,40.7954,40.7503,40.7863,210955.0
2021-05-21 15:00:00,45.22,45.23,45.2,45.23,198640.0,40.7863,40.7954,40.7683,40.7954,198640.0
2021-05-21 15:10:00,45.23,45.24,45.21,45.22,136030.0,40.7954,40.8044,40.7773,40.7863,136030.0
2021-05-21 15:20:00,45.22,45.25,45.21,45.25,183058.0,40.7863,40.8134,40.7773,40.8134,183058.0
2021-05-21 15:30:00,45.25,45.25,45.21,45.23,392457.0,40.8134,40.8134,40.7773,40.7954,392457.0
2021-05-21 15:40:00,45.23,45.24,45.12,45.18,1051375.0,40.7954,40.8044,40.6961,40.7503,1051375.0
2021-05-21 15:50:00,45.18,45.18,45.12,45.16,1646335.0,40.7503,40.7503,40.6961,40.7322,1646335.0
2021-05-24 09:30:00,45.14,45.19,44.97,45.15,722966.0,40.7142,40.7593,40.5609,40.7232,722966.0
2021-05-24 09:40:00,45.16,45.23,45.1,45.17,739945.0,40.7322,40.7954,40.6781,40.7412,739945.0
2021-05-24 09:50:00,45.18,45.23,45.16,45.21,389639.0,40.7503,40.7954,40.7322,40.7773,389639.0
2021-05-24 10:00:00,45.21,45.23,45.13,45.16,650985.0,40.7773,40.7954,40.7052,40.7322,650985.0
2021-05-24 10:10:00,45.17,45.2,45.14,45.14,749485.0,40.7412,40.7683,40.7142,40.7142,749485.0
2021-05-24 10:20:00,45.15,45.2,45.13,45.15,517364.0,40.7232,40.7683,40.7052,40.7232,517364.0
2021-05-24 10:30:00,45.16,45.17,45.12,45.16,177779.0,40.7322,40.7412,40.6961,40.7322,177779.0
2021-05-24 10:40:00,45.16,45.19,45.11,45.13,261667.0,40.7322,40.7593,40.6871,40.7052,261667.0
2021-05-24 10:50:00,45.13,45.2,45.12,45.19,287613.0,40.7052,40.7683,40.6961,40.7593,287613.0
2021-05-24 11:00:00,45.19,45.23,45.17,45.2,240694.0,40.7593,40.7954,40.7412,40.7683,240694.0
2021-05-24 11:10:00,45.2,45.23,45.19,45.22,249412.0,40.7683,40.7954,40.7593,40.7863,249412.0
2021-05-24 11:20:00,45.22,45.23,45.19,45.2,173677.0,40.7863,40.7954,40.7593,40.7683,173677.0
2021-05-24 11:30:00,45.19,45.21,45.18,45.2,330608.0,40.7593,40.7773,40.7503,40.7683,330608.0
2021-05-24 11:40:00,45.19,45.2,45.17,45.2,119891.0,40.7593,40.7683,40.7412,40.7683,119891.0
2021-05-24 11:50:00,45.19,45.2,45.14,45.16,181102.0,40.7593,40.7683,40.7142,40.7322,181102.0
2021-05-24 12:00:00,45.16,45.18,45.14,45.15,146082.0,40.7322,40.7503,40.7142,40.7232,146082.0
2021-05-24 12:10:00,45.15,45.16,45.13,45.15,133481.0,40.7232,40.7322,40.7052,40.7232,133481.0
2021-05-24 12:20:00,45.15,45.16,45.13,45.15,59431.0,40.7232,40.7322,40.7052,40.7232,59431.0
2021-05-24 12:30:00,45.15,45.16,45.14,45.16,74365.0,40.7232,40.7322,40.7142,40.7322,74365.0
2021-05-24 12:40:00,45.16,45.17,45.14,45.16,89921.0,40.7322,40.7412,40.7142,40.7322,89921.0
2021-05-24 12:50:00,45.16,45.17,45.15,45.16,78057.0,40.7322,40.7412,40.7232,40.7322,78057.0
2021-05-24 13:00:00,45.16,45.17,45.15,45.16,188532.0,40.7322,40.7412,40.7232,40.7322,188532.0
2021-05-24 13:10:00,45.17,45.18,45.15,45.18,267590.0,40.7412,40.7503,40.7232,40.7503,267590.0
2021-05-24 13:20:00,45.18,45.2,45.17,45.19,66447.0,40.7503,40.7683,40.7412,40.7593,66447.0
2021-05-24 13:30:00,45.19,45.19,45.17,45.18,55341.0,40.7593,40.7593,40.7412,40.7503,55341.0
2021-05-24 13:40:00,45.18,45.2,45.16,45.2,91171.0,40.7503,40.7683,40.7322,40.7683,91171.0
2021-05-24 13:50:00,45.2,45.2,45.18,45.18,174136.0,40.7683,40.7683,40.7503,40.7503,174136.0
2021-05-24 14:00:00,45.19,45.19,45.17,45.17,148389.0,40.7593,40.7593,40.7412,40.7412,148389.0
2021-05-24 14:10:00,45.18,45.19,45.16,45.16,149221.0,40.7503,40.7593,40.7322,40.7322,149221.0
2021-05-24 14:20:00,45.16,45.17,45.15,45.16,155279.0,40.7322,40.7412,40.7232,40.7322,155279.0
2021-05-24 14:30:00,45.17,45.19,45.16,45.19,79173.0,40.7412,40.7593,40.7322,40.7593,79173.0
2021-05-24 14:40:00,45.19,45.2,45.18,45.19,175183.0,40.7593,40.7683,40.7503,40.7593,175183.0
2021-05-24 14:50:00,45.19,45.21,45.18,45.19,100810.0,40.7593,40.7773,40.7503,40.7593,100810.0
2021-05-24 15:00:00,45.19,45.2,45.17,45.17,94619.0,40.7593,40.7683,40.7412,40.7412,94619.0
2021-05-24 15:10:00,45.17,45.19,45.16,45.16,157484.0,40.7412,40.7593,40.7322,40.7322,157484.0
2021-05-24 15:20:00,45.16,45.18,45.16,45.16,106647.0,40.7322,40.7503,40.7322,40.7322,106647.0
2021-05-24 15:30:00,45.16,45.17,45.14,45.15,244260.0,40.7322,40.7412,40.7142,40.7232,244260.0
2021-05-24 15:40:00,45.14,45.15,45.11,45.12,616857.0,40.7142,40.7232,40.6871,40.6961,616857.0
2021-05-24 15:50:00,45.12,45.12,45.07,45.09,897528.0,40.6961,40.6961,40.6511,40.6691,897528.0
2021-05-25 09:30:00,46.1,46.17,46.03,46.17,2512391.0,41.5801,41.6432,41.5169,41.6432,2512391.0
2021-05-25 09:40:00,46.17,46.24,46.12,46.19,1212777.0,41.6432,41.7063,41.5981,41.6612,1212777.0
2021-05-25 09:50:00,46.18,46.19,46.04,46.12,933740.0,41.6522,41.6612,41.5259,41.5981,933740.0
2021-05-25 10:00:00,46.12,46.18,46.1,46.15,803085.0,41.5981,41.6522,41.5801,41.6252,803085.0
2021-05-25 10:10:00,46.14,46.19,46.12,46.14,506807.0,41.6161,41.6612,41.5981,41.6161,506807.0
2021-05-25 10:20:00,46.14,46.17,46.12,46.16,326454.0,41.6161,41.6432,41.5981,41.6342,326454.0
2021-05-25 10:30:00,46.16,46.18,46.09,46.12,253888.0,41.6342,41.6522,41.571,41.5981,253888.0
2021-05-25 10:40:00,46.12,46.19,46.1,46.19,580592.0,41.5981,41.6612,41.5801,41.6612,580592.0
2021-05-25 10:50:00,46.18,46.22,46.15,46.2,554011.0,41.6522,41.6883,41.6252,41.6703,554011.0
2021-05-25 11:00:00,46.2,46.21,46.09,46.11,745693.0,41.6703,41.6793,41.571,41.5891,745693.0
2021-05-25 11:10:00,46.11,46.14,46.05,46.07,225988.0,41.5891,41.6161,41.535,41.553,225988.0
2021-05-25 11:20:00,46.07,46.1,46.02,46.04,236128.0,41.553,41.5801,41.5079,41.5259,236128.0
2021-05-25 11:30:00,46.04,46.05,45.98,46.03,286314.0,41.5259,41.535,41.4718,41.5169,286314.0
2021-05-25 11:40:00,46.02,46.07,46.0,46.05,231287.0,41.5079,41.553,41.4899,41.535,231287.0
2021-05-25 11:50:00,46.06,46.11,46.02,46.09,142404.0,41.544,41.5891,41.5079,41.571,142404.0
2021-05-25 12:00:00,46.1,46.11,46.05,46.06,153536.0,41.5801,41.5891,41.535,41.544,153536.0
2021-05-25 12:10:00,46.06,46.09,46.06,46.08,163360.0,41.544,41.571,41.544,41.562,163360.0
2021-05-25 12:20:00,46.08,46.11,46.07,46.1,310980.0,41.562,41.5891,41.553,41.5801,310980.0
2021-05-25 12:30:00,46.1,46.14,46.09,46.12,261674.0,41.5801,41.6161,41.571,41.5981,261674.0
2021-05-25 12:40:00,46.12,46.13,46.09,46.1,269110.0,41.5981,41.6071,41.571,41.5801,269110.0
2021-05-25 12:50:00,46.1,46.17,46.1,46.16,297630.0,41.5801,41.6432,41.5801,41.6342,297630.0
2021-05-25 13:00:00,46.15,46.16,46.1,46.12,343315.0,41.6252,41.6342,41.5801,41.5981,343315.0
2021-05-25 13:10:00,46.12,46.19,46.12,46.18,260959.0,41.5981,41.6612,41.5981,41.6522,260959.0
2021-05-25 13:20:00,46.18,46.21,46.17,46.19,112660.0,41.6522,41.6793,41.6432,41.6612,112660.0
2021-05-25 13:30:00,46.19,46.2,46.17,46.18,105067.0,41.6612,41.6703,41.6432,41.6522,105067.0
2021-05-25 13:40:00,46.18,46.2,46.15,46.19,112596.0,41.6522,41.6703,41.6252,41.6612,112596.0
2021-05-25 13:50:00,46.19,46.19,46.14,46.15,253951.0,41.6612,41.6612,41.6161,41.6252,253951.0
2021-05-25 14:00:00,46.15,46.15,46.11,46.12,307523.0,41.6252,41.6252,41.5891,41.5981,307523.0
2021-05-25 14:10:00,46.12,46.14,46.11,46.13,135229.0,41.5981,41.6161,41.5891,41.6071,135229.0
2021-05-25 14:20:00,46.13,46.15,46.11,46.13,116725.0,41.6071,41.6252,41.5891,41.6071,116725.0
2021-05-25 14:30:00,46.13,46.15,46.12,46.15,231310.0,41.6071,41.6252,41.5981,41.6252,231310.0
2021-05-25 14:40:00,46.15,46.17,46.15,46.16,149463.0,41.6252,41.6432,41.6252,41.6342,149463.0
2021-05-25 14:50:00,46.16,46.17,46.13,46.16,360327.0,41.6342,41.6432,41.6071,41.6342,360327.0
2021-05-25 15:00:00,46.16,46.16,46.09,46.09,307686.0,41.6342,41.6342,41.571,41.571,307686.0
2021-05-25 15:10:00,46.09,46.1,46.08,46.1,150214.0,41.571,41.5801,41.562,41.5801,150214.0
2021-05-25 15:20:00,46.09,46.16,46.09,46.14,225825.0,41.571,41.6342,41.571,41.6161,225825.0
2021-05-25 15:30:00,46.14,46.15,46.11,46.14,271699.0,41.6161,41.6252,41.5891,41.6161,271699.0
2021-05-25 15:40:00,46.14,46.15,46.12,46.12,585605.0,41.6161,41.6252,41.5981,41.5981,585605.0
2021-05-25 15:50:00,46.12,46.19,46.08,46.17,3578035.0,41.5981,41.6612,41.562,41.6432,3578035.0
2021-05-26 09:30:00,46.43,46.46,46.33,46.42,1208371.0,41.8777,41.9048,41.7875,41.8687,1208371.0
2021-05-26 09:40:00,46.42,46.44,46.34,46.35,431510.0,41.8687,41.8867,41.7965,41.8056,431510.0
2021-05-26 09:50:00,46.35,46.41,46.34,46.4,239460.0,41.8056,41.8597,41.7965,41.8506,239460.0
2021-05-26 10:00:00,46.4,46.41,46.35,46.37,298172.0,41.8506,41.8597,41.8056,41.8236,298172.0
2021-05-26 10:10:00,46.37,46.41,46.35,46.38,306747.0,41.8236,41.8597,41.8056,41.8326,306747.0
2021-05-26 10:20:00,46.38,46.41,46.35,46.4,245348.0,41.8326,41.8597,41.8056,41.8506,245348.0
2021-05-26 10:30:00,46.4,46.41,46.35,46.37,242420.0,41.8506,41.8597,41.8056,41.8236,242420.0
2021-05-26 10:40:00,46.37,46.41,46.36,46.38,333604.0,41.8236,41.8597,41.8146,41.8326,333604.0
2021-05-26 10:50:00,46.38,46.42,46.37,46.41,100049.0,41.8326,41.8687,41.8236,41.8597,100049.0
2021-05-26 11:00:00,46.42,46.43,46.36,46.38,412446.0,41.8687,41.8777,41.8146,41.8326,412446.0
2021-05-26 11:10:00,46.38,46.4,46.36,46.39,267463.0,41.8326,41.8506,41.8146,41.8416,267463.0
2021-05-26 11:20:00,46.39,46.4,46.35,46.37,309864.0,41.8416,41.8506,41.8056,41.8236,309864.0
2021-05-26 11:30:00,46.37,46.39,46.35,46.39,341935.0,41.8236,41.8416,41.8056,41.8416,341935.0
2021-05-26 11:40:00,46.39,46.42,46.38,46.41,260903.0,41.8416,41.8687,41.8326,41.8597,260903.0
2021-05-26 11:50:00,46.41,46.44,46.41,46.43,77994.0,41.8597,41.8867,41.8597,41.8777,77994.0
2021-05-26 12:00:00,46.42,46.45,46.42,46.43,113791.0,41.8687,41.8957,41.8687,41.8777,113791.0
2021-05-26 12:10:00,46.44,46.46,46.44,46.45,100834.0,41.8867,41.9048,41.8867,41.8957,100834.0
2021-05-26 12:20:00,46.46,46.46,46.43,46.46,83500.0,41.9048,41.9048,41.8777,41.9048,83500.0
2021-05-26 12:30:00,46.45,46.47,46.45,46.46,39720.0,41.8957,41.9138,41.8957,41.9048,39720.0
2021-05-26 12:40:00,46.46,46.47,46.45,46.47,52919.0,41.9048,41.9138,41.8957,41.9138,52919.0
2021-05-26 12:50:00,46.47,46.47,46.43,46.45,103974.0,41.9138,41.9138,41.8777,41.8957,103974.0
2021-05-26 13:00:00,46.45,46.46,46.4,46.42,141275.0,41.8957,41.9048,41.8506,41.8687,141275.0
2021-05-26 13:10:00,46.42,46.43,46.41,46.41,90803.0,41.8687,41.8777,41.8597,41.8597,90803.0
2021-05-26 13:20:00,46.42,46.44,46.41,46.44,39545.0,41.8687,41.8867,41.8597,41.8867,39545.0
2021-05-26 13:30:00,46.44,46.44,46.41,46.42,109290.0,41.8867,41.8867,41.8597,41.8687,109290.0
2021-05-26 13:40:00,46.42,46.44,46.4,46.42,95220.0,41.8687,41.8867,41.8506,41.8687,95220.0
2021-05-26 13:50:00,46.42,46.43,46.4,46.41,142731.0,41.8687,41.8777,41.8506,41.8597,142731.0
2021-05-26 14:00:00,46.41,46.43,46.4,46.42,77737.0,41.8597,41.8777,41.8506,41.8687,77737.0
2021-05-26 14:10:00,46.43,46.46,46.42,46.45,150630.0,41.8777,41.9048,41.8687,41.8957,150630.0
2021-05-26 14:20:00,46.45,46.47,46.44,46.47,114755.0,41.8957,41.9138,41.8867,41.9138,114755.0
2021-05-26 14:30:00,46.47,46.48,46.46,46.47,195154.0,41.9138,41.9228,41.9048,41.9138,195154.0
2021-05-26 14:40:00,46.47,46.48,46.46,46.48,155318.0,41.9138,41.9228,41.9048,41.9228,155318.0
2021-05-26 14:50:00,46.48,46.48,46.44,46.45,280898.0,41.9228,41.9228,41.8867,41.8957,280898.0
2021-05-26 15:00:00,46.45,46.47,46.43,46.45,351367.0,41.8957,41.9138,41.8777,41.8957,351367.0
2021-05-26 15:10:00,46.45,46.46,46.44,46.46,229014.0,41.8957,41.9048,41.8867,41.9048,229014.0
2021-05-26 15:20:00,46.46,46.47,46.43,46.46,171428.0,41.9048,41.9138,41.8777,41.9048,171428.0
2021-05-26 15:30:00,46.46,46.47,46.43,46.44,466534.0,41.9048,41.9138,41.8777,41.8867,466534.0
2021-05-26 15:40:00,46.44,46.46,46.43,46.46,508930.0,41.8867,41.9048,41.8777,41.9048,508930.0
2021-05-26 15:50:00,46.45,46.46,46.42,46.44,1913654.0,41.8957,41.9048,41.8687,41.8867,1913654.0
2021-05-27 09:30:00,46.31,46.31,46.1,46.14,1327147.0,41.7695,41.7695,41.5801,41.6161,1327147.0
2021-05-27 09:40:00,46.14,46.14,46.08,46.11,1347789.0,41.6161,41.6161,41.562,41.5891,1347789.0
2021-05-27 09:50:00,46.11,46.23,46.09,46.21,894415.0,41.5891,41.6973,41.571,41.6793,894415.0
2021-05-27 10:00:00,46.21,46.26,46.18,46.26,393546.0,41.6793,41.7244,41.6522,41.7244,393546.0
2021-05-27 10:10:00,46.26,46.32,46.22,46.3,431200.0,41.7244,41.7785,41.6883,41.7605,431200.0
2021-05-27 10:20:00,46.3,46.33,46.29,46.3,201273.0,41.7605,41.7875,41.7514,41.7605,201273.0
2021-05-27 10:30:00,46.3,46.36,46.29,46.32,280098.0,41.7605,41.8146,41.7514,41.7785,280098.0
2021-05-27 10:40:00,46.31,46.33,46.28,46.32,191955.0,41.7695,41.7875,41.7424,41.7785,191955.0
2021-05-27 10:50:00,46.33,46.33,46.26,46.29,331070.0,41.7875,41.7875,41.7244,41.7514,331070.0
2021-05-27 11:00:00,46.29,46.33,46.29,46.32,161707.0,41.7514,41.7875,41.7514,41.7785,161707.0
2021-05-27 11:10:00,46.32,46.36,46.31,46.34,225913.0,41.7785,41.8146,41.7695,41.7965,225913.0
2021-05-27 11:20:00,46.34,46.35,46.3,46.3,191594.0,41.7965,41.8056,41.7605,41.7605,191594.0
2021-05-27 11:30:00,46.3,46.31,46.26,46.3,351341.0,41.7605,41.7695,41.7244,41.7605,351341.0
2021-05-27 11:40:00,46.3,46.34,46.29,46.31,190359.0,41.7605,41.7965,41.7514,41.7695,190359.0
2021-05-27 11:50:00,46.31,46.35,46.3,46.35,163584.0,41.7695,41.8056,41.7605,41.8056,163584.0
2021-05-27 12:00:00,46.34,46.37,46.33,46.34,139397.0,41.7965,41.8236,41.7875,41.7965,139397.0
2021-05-27 12:10:00,46.34,46.38,46.33,46.36,264197.0,41.7965,41.8326,41.7875,41.8146,264197.0
2021-05-27 12:20:00,46.36,46.36,46.32,46.33,188445.0,41.8146,41.8146,41.7785,41.7875,188445.0
2021-05-27 12:30:00,46.34,46.34,46.3,46.33,144259.0,41.7965,41.7965,41.7605,41.7875,144259.0
2021-05-27 12:40:00,46.33,46.33,46.3,46.3,107045.0,41.7875,41.7875,41.7605,41.7605,107045.0
2021-05-27 12:50:00,46.3,46.34,46.3,46.33,245993.0,41.7605,41.7965,41.7605,41.7875,245993.0
2021-05-27 13:00:00,46.33,46.35,46.32,46.34,144076.0,41.7875,41.8056,41.7785,41.7965,144076.0
2021-05-27 13:10:00,46.34,46.35,46.32,46.34,183608.0,41.7965,41.8056,41.7785,41.7965,183608.0
2021-05-27 13:20:00,46.34,46.34,46.3,46.3,168313.0,41.7965,41.7965,41.7605,41.7605,168313.0
2021-05-27 13:30:00,46.3,46.36,46.3,46.34,182058.0,41.7605,41.8146,41.7605,41.7965,182058.0
2021-05-27 13:40:00,46.34,46.35,46.32,46.34,97817.0,41.7965,41.8056,41.7785,41.7965,97817.0
2021-05-27 13:50:00,46.35,46.36,46.34,46.35,67406.0,41.8056,41.8146,41.7965,41.8056,67406.0
2021-05-27 14:00:00,46.36,46.36,46.32,46.33,146993.0,41.8146,41.8146,41.7785,41.7875,146993.0
2021-05-27 14:10:00,46.33,46.33,46.3,46.33,285419.0,41.7875,41.7875,41.7605,41.7875,285419.0
2021-05-27 14:20:00,46.33,46.34,46.31,46.34,104680.0,41.7875,41.7965,41.7695,41.7965,104680.0
2021-05-27 14:30:00,46.34,46.36,46.33,46.35,119887.0,41.7965,41.8146,41.7875,41.8056,119887.0
2021-05-27 14:40:00,46.36,46.36,46.34,46.36,133878.0,41.8146,41.8146,41.7965,41.8146,133878.0
2021-05-27 14:50:00,46.36,46.37,46.34,46.34,271590.0,41.8146,41.8236,41.7965,41.7965,271590.0
2021-05-27 15:00:00,46.34,46.39,46.33,46.39,514246.0,41.7965,41.8416,41.7875,41.8416,514246.0
2021-05-27 15:10:00,46.39,46.41,46.38,46.4,540047.0,41.8416,41.8597,41.8326,41.8506,540047.0
2021-05-27 15:20:00,46.4,46.42,46.39,46.39,539860.0,41.8506,41.8687,41.8416,41.8416,539860.0
2021-05-27 15:30:00,46.4,46.44,46.39,46.43,465836.0,41.8506,41.8867,41.8416,41.8777,465836.0
2021-05-27 15:40:00,46.44,46.44,46.41,46.44,864753.0,41.8867,41.8867,41.8597,41.8867,864753.0
2021-05-27 15:50:00,46.44,46.44,46.35,46.38,1786029.0,41.8867,41.8867,41.8056,41.8326,1786029.0
2021-05-28 09:30:00,46.08,46.2,46.08,46.19,1006712.0,41.562,41.6703,41.562,41.6612,1006712.0
2021-05-28 09:40:00,46.19,46.28,46.18,46.24,306408.0,41.6612,41.7424,41.6522,41.7063,306408.0
2021-05-28 09:50:00,46.23,46.32,46.23,46.29,357147.0,41.6973,41.7785,41.6973,41.7514,357147.0
2021-05-28 10:00:00,46.3,46.34,46.29,46.3,205811.0,41.7605,41.7965,41.7514,41.7605,205811.0
2021-05-28 10:10:00,46.3,46.32,46.23,46.23,170492.0,41.7605,41.7785,41.6973,41.6973,170492.0
2021-05-28 10:20:00,46.23,46.27,46.18,46.18,176713.0,41.6973,41.7334,41.6522,41.6522,176713.0
2021-05-28 10:30:00,46.18,46.29,46.18,46.26,306107.0,41.6522,41.7514,41.6522,41.7244,306107.0
2021-05-28 10:40:00,46.26,46.29,46.22,46.23,116913.0,41.7244,41.7514,41.6883,41.6973,116913.0
2021-05-28 10:50:00,46.23,46.26,46.21,46.24,78941.0,41.6973,41.7244,41.6793,41.7063,78941.0
2021-05-28 11:00:00,46.24,46.26,46.21,46.24,102940.0,41.7063,41.7244,41.6793,41.7063,102940.0
2021-05-28 11:10:00,46.24,46.27,46.23,46.27,61568.0,41.7063,41.7334,41.6973,41.7334,61568.0
2021-05-28 11:20:00,46.26,46.29,46.25,46.27,111465.0,41.7244,41.7514,41.7154,41.7334,111465.0
2021-05-28 11:30:00,46.28,46.29,46.26,46.26,61893.0,41.7424,41.7514,41.7244,41.7244,61893.0
2021-05-28 11:40:00,46.26,46.3,46.26,46.28,116927.0,41.7244,41.7605,41.7244,41.7424,116927.0
2021-05-28 11:50:00,46.29,46.3,46.28,46.3,53650.0,41.7514,41.7605,41.7424,41.7605,53650.0
2021-05-28 12:00:00,46.29,46.31,46.29,46.3,110291.0,41.7514,41.7695,41.7514,41.7605,110291.0
2021-05-28 12:10:00,46.3,46.33,46.29,46.32,209249.0,41.7605,41.7875,41.7514,41.7785,209249.0
2021-05-28 12:20:00,46.32,46.32,46.27,46.28,245621.0,41.7785,41.7785,41.7334,41.7424,245621.0
2021-05-28 12:30:00,46.27,46.32,46.26,46.32,326428.0,41.7334,41.7785,41.7244,41.7785,326428.0
2021-05-28 12:40:00,46.32,46.33,46.28,46.29,207727.0,41.7785,41.7875,41.7424,41.7514,207727.0
2021-05-28 12:50:00,46.29,46.32,46.28,46.3,151214.0,41.7514,41.7785,41.7424,41.7605,151214.0
2021-05-28 13:00:00,46.31,46.33,46.31,46.32,120685.0,41.7695,41.7875,41.7695,41.7785,120685.0
2021-05-28 13:10:00,46.32,46.32,46.29,46.3,104472.0,41.7785,41.7785,41.7514,41.7605,104472.0
2021-05-28 13:20:00,46.31,46.31,46.28,46.29,161826.0,41.7695,41.7695,41.7424,41.7514,161826.0
2021-05-28 13:30:00,46.29,46.31,46.28,46.28,157078.0,41.7514,41.7695,41.7424,41.7424,157078.0
2021-05-28 13:40:00,46.28,46.32,46.27,46.32,143637.0,41.7424,41.7785,41.7334,41.7785,143637.0
2021-05-28 13:50:00,46.32,46.32,46.3,46.3,177515.0,41.7785,41.7785,41.7605,41.7605,177515.0
2021-05-28 14:00:00,46.31,46.32,46.31,46.32,317100.0,41.7695,41.7785,41.7695,41.7785,317100.0
2021-05-28 14:10:00,46.32,46.33,46.31,46.32,260925.0,41.7785,41.7875,41.7695,41.7785,260925.0
2021-05-28 14:20:00,46.31,46.32,46.3,46.32,122592.0,41.7695,41.7785,41.7605,41.7785,122592.0
2021-05-28 14:30:00,46.32,46.33,46.3,46.33,246484.0,41.7785,41.7875,41.7605,41.7875,246484.0
2021-05-28 14:40:00,46.32,46.33,46.31,46.33,187780.0,41.7785,41.7875,41.7695,41.7875,187780.0
2021-05-28 14:50:00,46.33,46.35,46.32,46.34,377577.0,41.7875,41.8056,41.7785,41.7965,377577.0
2021-05-28 15:00:00,46.34,46.35,46.33,46.33,147601.0,41.7965,41.8056,41.7875,41.7875,147601.0
2021-05-28 15:10:00,46.33,46.34,46.3,46.33,482067.0,41.7875,41.7965,41.7605,41.7875,482067.0
2021-05-28 15:20:00,46.33,46.33,46.3,46.3,317613.0,41.7875,41.7875,41.7605,41.7605,317613.0
2021-05-28 15:30:00,46.3,46.34,46.3,46.33,237097.0,41.7605,41.7965,41.7605,41.7875,237097.0
2021-05-28 15:40:00,46.33,46.34,46.31,46.32,293155.0,41.7875,41.7965,41.7695,41.7785,293155.0
2021-05-28 15:50:00,46.32,46.32,46.18,46.22,3097205.0,41.7785,41.7785,41.6522,41.6883,3097205.0
2021-06-01 09:30:00,47.57,47.59,47.41,47.49,1910719.0,42.9059,42.924,42.7616,42.8338,1910719.0
2021-06-01 09:40:00,47.49,47.54,47.42,47.47,1431617.0,42.8338,42.8789,42.7706,42.8157,1431617.0
2021-06-01 09:50:00,47.47,47.5,47.33,47.41,682278.0,42.8157,42.8428,42.6895,42.7616,682278.0
2021-06-01 10:00:00,47.41,47.46,47.36,47.42,437379.0,42.7616,42.8067,42.7165,42.7706,437379.0
2021-06-01 10:10:00,47.43,47.43,47.23,47.28,986528.0,42.7797,42.7797,42.5993,42.6444,986528.0
2021-06-01 10:20:00,47.29,47.37,47.25,47.37,890028.0,42.6534,42.7255,42.6173,42.7255,890028.0
2021-06-01 10:30:00,47.38,47.41,47.34,47.34,453777.0,42.7346,42.7616,42.6985,42.6985,453777.0
2021-06-01 10:40:00,47.34,47.38,47.27,47.28,585822.0,42.6985,42.7346,42.6353,42.6444,585822.0
2021-06-01 10:50:00,47.28,47.34,47.25,47.34,470346.0,42.6444,42.6985,42.6173,42.6985,470346.0
2021-06-01 11:00:00,47.33,47.34,47.28,47.33,420695.0,42.6895,42.6985,42.6444,42.6895,420695.0
2021-06-01 11:10:00,47.33,47.36,47.31,47.33,249341.0,42.6895,42.7165,42.6714,42.6895,249341.0
2021-06-01 11:20:00,47.33,47.34,47.3,47.33,199162.0,42.6895,42.6985,42.6624,42.6895,199162.0
2021-06-01 11:30:00,47.33,47.37,47.3,47.35,298805.0,42.6895,42.7255,42.6624,42.7075,298805.0
2021-06-01 11:40:00,47.36,47.38,47.33,47.37,205553.0,42.7165,42.7346,42.6895,42.7255,205553.0
2021-06-01 11:50:00,47.38,47.39,47.36,47.39,201492.0,42.7346,42.7436,42.7165,42.7436,201492.0
2021-06-01 12:00:00,47.38,47.39,47.34,47.34,247476.0,42.7346,42.7436,42.6985,42.6985,247476.0
2021-06-01 12:10:00,47.34,47.36,47.32,47.33,214158.0,42.6985,42.7165,42.6804,42.6895,214158.0
2021-06-01 12:20:00,47.33,47.38,47.31,47.36,260938.0,42.6895,42.7346,42.6714,42.7165,260938.0
2021-06-01 12:30:00,47.36,47.38,47.35,47.37,127257.0,42.7165,42.7346,42.7075,42.7255,127257.0
2021-06-01 12:40:00,47.37,47.42,47.36,47.41,291476.0,42.7255,42.7706,42.7165,42.7616,291476.0
2021-06-01 12:50:00,47.41,47.41,47.36,47.37,155922.0,42.7616,42.7616,42.7165,42.7255,155922.0
2021-06-01 13:00:00,47.38,47.38,47.32,47.36,164716.0,42.7346,42.7346,42.6804,42.7165,164716.0
2021-06-01 13:10:00,47.37,47.37,47.34,47.34,107650.0,42.7255,42.7255,42.6985,42.6985,107650.0
2021-06-01 13:20:00,47.34,47.38,47.33,47.38,204384.0,42.6985,42.7346,42.6895,42.7346,204384.0
2021-06-01 13:30:00,47.38,47.39,47.36,47.38,110734.0,42.7346,42.7436,42.7165,42.7346,110734.0
2021-06-01 13:40:00,47.38,47.39,47.35,47.39,326461.0,42.7346,42.7436,42.7075,42.7436,326461.0
2021-06-01 13:50:00,47.39,47.44,47.39,47.43,249585.0,42.7436,42.7887,42.7436,42.7797,249585.0
2021-06-01 14:00:00,47.42,47.43,47.41,47.43,168233.0,42.7706,42.7797,42.7616,42.7797,168233.0
2021-06-01 14:10:00,47.43,47.44,47.41,47.43,380916.0,42.7797,42.7887,42.7616,42.7797,380916.0
2021-06-01 14:20:00,47.43,47.45,47.41,47.43,332490.0,42.7797,42.7977,42.7616,42.7797,332490.0
2021-06-01 14:30:00,47.43,47.45,47.42,47.45,247485.0,42.7797,42.7977,42.7706,42.7977,247485.0
2021-06-01 14:40:00,47.45,47.48,47.44,47.48,176845.0,42.7977,42.8248,42.7887,42.8248,176845.0
2021-06-01 14:50:00,47.47,47.5,47.45,47.5,362424.0,42.8157,42.8428,42.7977,42.8428,362424.0
2021-06-01 15:00:00,47.5,47.52,47.47,47.52,336364.0,42.8428,42.8608,42.8157,42.8608,336364.0
2021-06-01 15:10:00,47.52,47.52,47.48,47.5,318612.0,42.8608,42.8608,42.8248,42.8428,318612.0
2021-06-01 15:20:00,47.5,47.55,47.49,47.53,470617.0,42.8428,42.8879,42.8338,42.8699,470617.0
2021-06-01 15:30:00,47.52,47.53,47.49,47.5,344654.0,42.8608,42.8699,42.8338,42.8428,344654.0
2021-06-01 15:40:00,47.5,47.55,47.49,47.55,1131001.0,42.8428,42.8879,42.8338,42.8879,1131001.0
2021-06-01 15:50:00,47.54,47.59,47.42,47.51,3392461.0,42.8789,42.924,42.7706,42.8518,3392461.0
2021-06-02 09:30:00,47.36,47.36,47.12,47.27,1338686.0,42.7165,42.7165,42.5001,42.6353,1338686.0
2021-06-02 09:40:00,47.28,47.34,47.27,47.3,642693.0,42.6444,42.6985,42.6353,42.6624,642693.0
2021-06-02 09:50:00,47.3,47.31,47.21,47.24,384376.0,42.6624,42.6714,42.5812,42.6083,384376.0
2021-06-02 10:00:00,47.23,47.26,47.19,47.25,976942.0,42.5993,42.6263,42.5632,42.6173,976942.0
2021-06-02 10:10:00,47.24,47.25,47.18,47.23,504741.0,42.6083,42.6173,42.5542,42.5993,504741.0
2021-06-02 10:20:00,47.23,47.26,47.21,47.25,583886.0,42.5993,42.6263,42.5812,42.6173,583886.0
2021-06-02 10:30:00,47.25,47.27,47.2,47.23,653912.0,42.6173,42.6353,42.5722,42.5993,653912.0
2021-06-02 10:40:00,47.23,47.26,47.22,47.22,267665.0,42.5993,42.6263,42.5903,42.5903,267665.0
2021-06-02 10:50:00,47.23,47.24,47.19,47.21,297052.0,42.5993,42.6083,42.5632,42.5812,297052.0
2021-06-02 11:00:00,47.21,47.23,47.2,47.22,236728.0,42.5812,42.5993,42.5722,42.5903,236728.0
2021-06-02 11:10:00,47.23,47.25,47.22,47.23,156888.0,42.5993,42.6173,42.5903,42.5993,156888.0
2021-06-02 11:20:00,47.23,47.27,47.22,47.26,128016.0,42.5993,42.6353,42.5903,42.6263,128016.0
2021-06-02 11:30:00,47.27,47.29,47.26,47.28,116151.0,42.6353,42.6534,42.6263,42.6444,116151.0
2021-06-02 11:40:00,47.29,47.29,47.24,47.24,275918.0,42.6534,42.6534,42.6083,42.6083,275918.0
2021-06-02 11:50:00,47.25,47.28,47.24,47.26,241335.0,42.6173,42.6444,42.6083,42.6263,241335.0
2021-06-02 12:00:00,47.26,47.26,47.23,47.24,179025.0,42.6263,42.6263,42.5993,42.6083,179025.0
2021-06-02 12:10:00,47.24,47.25,47.23,47.24,108080.0,42.6083,42.6173,42.5993,42.6083,108080.0
2021-06-02 12:20:00,47.24,47.25,47.19,47.21,303817.0,42.6083,42.6173,42.5632,42.5812,303817.0
2021-06-02 12:30:00,47.21,47.22,47.19,47.22,83931.0,42.5812,42.5903,42.5632,42.5903,83931.0
2021-06-02 12:40:00,47.21,47.23,47.21,47.22,89014.0,42.5812,42.5993,42.5812,42.5903,89014.0
2021-06-02 12:50:00,47.22,47.22,47.2,47.21,81209.0,42.5903,42.5903,42.5722,42.5812,81209.0
2021-06-02 13:00:00,47.21,47.23,47.2,47.23,88481.0,42.5812,42.5993,42.5722,42.5993,88481.0
2021-06-02 13:10:00,47.22,47.23,47.19,47.2,88336.0,42.5903,42.5993,42.5632,42.5722,88336.0
2021-06-02 13:20:00,47.2,47.2,47.13,47.15,243334.0,42.5722,42.5722,42.5091,42.5271,243334.0
2021-06-02 13:30:00,47.15,47.19,47.15,47.19,46974.0,42.5271,42.5632,42.5271,42.5632,46974.0
2021-06-02 13:40:00,47.18,47.2,47.14,47.16,150837.0,42.5542,42.5722,42.5181,42.5361,150837.0
2021-06-02 13:50:00,47.16,47.19,47.15,47.17,58589.0,42.5361,42.5632,42.5271,42.5452,58589.0
2021-06-02 14:00:00,47.17,47.2,47.15,47.17,93483.0,42.5452,42.5722,42.5271,42.5452,93483.0
2021-06-02 14:10:00,47.18,47.2,47.14,47.19,216721.0,42.5542,42.5722,42.5181,42.5632,216721.0
2021-06-02 14:20:00,47.18,47.21,47.18,47.2,95181.0,42.5542,42.5812,42.5542,42.5722,95181.0
2021-06-02 14:30:00,47.2,47.21,47.17,47.2,145393.0,42.5722,42.5812,42.5452,42.5722,145393.0
2021-06-02 14:40:00,47.19,47.21,47.18,47.21,64250.0,42.5632,42.5812,42.5542,42.5812,64250.0
2021-06-02 14:50:00,47.2,47.22,47.18,47.2,264282.0,42.5722,42.5903,42.5542,42.5722,264282.0
2021-06-02 15:00:00,47.2,47.22,47.19,47.21,115927.0,42.5722,42.5903,42.5632,42.5812,115927.0
2021-06-02 15:10:00,47.21,47.24,47.21,47.23,178677.0,42.5812,42.6083,42.5812,42.5993,178677.0
2021-06-02 15:20:00,47.23,47.24,47.21,47.23,62744.0,42.5993,42.6083,42.5812,42.5993,62744.0
2021-06-02 15:30:00,47.22,47.25,47.21,47.23,276744.0,42.5903,42.6173,42.5812,42.5993,276744.0
2021-06-02 15:40:00,47.23,47.25,47.22,47.25,233373.0,42.5993,42.6173,42.5903,42.6173,233373.0
2021-06-02 15:50:00,47.25,47.29,47.17,47.24,2378258.0,42.6173,42.6534,42.5452,42.6083,2378258.0
2021-06-03 09:30:00,46.54,46.6,46.39,46.41,1449840.0,41.9769,42.031,41.8416,41.8597,1449840.0
2021-06-03 09:40:00,46.41,46.45,46.32,46.33,953727.0,41.8597,41.8957,41.7785,41.7875,953727.0
2021-06-03 09:50:00,46.33,46.43,46.31,46.39,828103.0,41.7875,41.8777,41.7695,41.8416,828103.0
2021-06-03 10:00:00,46.38,46.47,46.37,46.47,783981.0,41.8326,41.9138,41.8236,41.9138,783981.0
2021-06-03 10:10:00,46.47,46.5,46.33,46.37,1430693.0,41.9138,41.9408,41.7875,41.8236,1430693.0
2021-06-03 10:20:00,46.37,46.44,46.3,46.4,974831.0,41.8236,41.8867,41.7605,41.8506,974831.0
2021-06-03 10:30:00,46.4,46.43,46.34,46.36,300445.0,41.8506,41.8777,41.7965,41.8146,300445.0
2021-06-03 10:40:00,46.37,46.44,46.34,46.43,231169.0,41.8236,41.8867,41.7965,41.8777,231169.0
2021-06-03 10:50:00,46.43,46.48,46.42,46.48,223846.0,41.8777,41.9228,41.8687,41.9228,223846.0
2021-06-03 11:00:00,46.48,46.52,46.47,46.48,429759.0,41.9228,41.9589,41.9138,41.9228,429759.0
2021-06-03 11:10:00,46.48,46.48,46.42,46.46,223975.0,41.9228,41.9228,41.8687,41.9048,223975.0
2021-06-03 11:20:00,46.46,46.47,46.41,46.46,273320.0,41.9048,41.9138,41.8597,41.9048,273320.0
2021-06-03 11:30:00,46.45,46.46,46.4,46.41,256436.0,41.8957,41.9048,41.8506,41.8597,256436.0
2021-06-03 11:40:00,46.41,46.43,46.36,46.37,264966.0,41.8597,41.8777,41.8146,41.8236,264966.0
2021-06-03 11:50:00,46.36,46.37,46.33,46.37,236445.0,41.8146,41.8236,41.7875,41.8236,236445.0
2021-06-03 12:00:00,46.37,46.39,46.35,46.38,201400.0,41.8236,41.8416,41.8056,41.8326,201400.0
2021-06-03 12:10:00,46.38,46.38,46.32,46.33,444475.0,41.8326,41.8326,41.7785,41.7875,444475.0
2021-06-03 12:20:00,46.34,46.37,46.3,46.37,118345.0,41.7965,41.8236,41.7605,41.8236,118345.0
2021-06-03 12:30:00,46.36,46.38,46.34,46.38,106535.0,41.8146,41.8326,41.7965,41.8326,106535.0
2021-06-03 12:40:00,46.38,46.39,46.35,46.38,188858.0,41.8326,41.8416,41.8056,41.8326,188858.0
2021-06-03 12:50:00,46.38,46.38,46.34,46.37,114489.0,41.8326,41.8326,41.7965,41.8236,114489.0
2021-06-03 13:00:00,46.37,46.37,46.31,46.35,111432.0,41.8236,41.8236,41.7695,41.8056,111432.0
2021-06-03 13:10:00,46.34,46.37,46.34,46.36,120274.0,41.7965,41.8236,41.7965,41.8146,120274.0
2021-06-03 13:20:00,46.36,46.4,46.35,46.4,152434.0,41.8146,41.8506,41.8056,41.8506,152434.0
2021-06-03 13:30:00,46.4,46.42,46.38,46.39,336621.0,41.8506,41.8687,41.8326,41.8416,336621.0
2021-06-03 13:40:00,46.39,46.42,46.36,46.37,174896.0,41.8416,41.8687,41.8146,41.8236,174896.0
2021-06-03 13:50:00,46.38,46.39,46.36,46.38,101326.0,41.8326,41.8416,41.8146,41.8326,101326.0
2021-06-03 14:00:00,46.38,46.39,46.36,46.38,92412.0,41.8326,41.8416,41.8146,41.8326,92412.0
2021-06-03 14:10:00,46.38,46.38,46.34,46.36,211466.0,41.8326,41.8326,41.7965,41.8146,211466.0
2021-06-03 14:20:00,46.36,46.37,46.33,46.33,155242.0,41.8146,41.8236,41.7875,41.7875,155242.0
2021-06-03 14:30:00,46.34,46.35,46.3,46.31,1232609.0,41.7965,41.8056,41.7605,41.7695,1232609.0
2021-06-03 14:40:00,46.32,46.34,46.3,46.33,257632.0,41.7785,41.7965,41.7605,41.7875,257632.0
2021-06-03 14:50:00,46.33,46.34,46.29,46.3,189774.0,41.7875,41.7965,41.7514,41.7605,189774.0
2021-06-03 15:00:00,46.29,46.3,46.28,46.3,148679.0,41.7514,41.7605,41.7424,41.7605,148679.0
2021-06-03 15:10:00,46.3,46.31,46.29,46.29,292398.0,41.7605,41.7695,41.7514,41.7514,292398.0
2021-06-03 15:20:00,46.29,46.34,46.28,46.32,239932.0,41.7514,41.7965,41.7424,41.7785,239932.0
2021-06-03 15:30:00,46.32,46.34,46.31,46.33,245577.0,41.7785,41.7965,41.7695,41.7875,245577.0
2021-06-03 15:40:00,46.34,46.34,46.28,46.3,744276.0,41.7965,41.7965,41.7424,41.7605,744276.0
2021-06-03 15:50:00,46.3,46.34,46.29,46.34,2532297.0,41.7605,41.7965,41.7514,41.7965,2532297.0
2021-06-04 09:30:00,46.71,46.74,46.66,46.71,810479.0,42.1303,42.1573,42.0852,42.1303,810479.0
2021-06-04 09:40:00,46.72,46.77,46.7,46.73,336667.0,42.1393,42.1844,42.1212,42.1483,336667.0
2021-06-04 09:50:00,46.74,46.76,46.72,46.74,519601.0,42.1573,42.1754,42.1393,42.1573,519601.0
2021-06-04 10:00:00,46.75,46.8,46.74,46.77,234164.0,42.1663,42.2114,42.1573,42.1844,234164.0
2021-06-04 10:10:00,46.77,46.78,46.72,46.73,229228.0,42.1844,42.1934,42.1393,42.1483,229228.0
2021-06-04 10:20:00,46.73,46.77,46.72,46.73,262684.0,42.1483,42.1844,42.1393,42.1483,262684.0
2021-06-04 10:30:00,46.74,46.76,46.72,46.73,186477.0,42.1573,42.1754,42.1393,42.1483,186477.0
2021-06-04 10:40:00,46.74,46.75,46.71,46.75,194038.0,42.1573,42.1663,42.1303,42.1663,194038.0
2021-06-04 10:50:00,46.74,46.75,46.7,46.71,155929.0,42.1573,42.1663,42.1212,42.1303,155929.0
2021-06-04 11:00:00,46.71,46.75,46.71,46.73,157244.0,42.1303,42.1663,42.1303,42.1483,157244.0
2021-06-04 11:10:00,46.73,46.76,46.72,46.76,55428.0,42.1483,42.1754,42.1393,42.1754,55428.0
2021-06-04 11:20:00,46.76,46.78,46.73,46.75,185121.0,42.1754,42.1934,42.1483,42.1663,185121.0
2021-06-04 11:30:00,46.76,46.76,46.72,46.74,198481.0,42.1754,42.1754,42.1393,42.1573,198481.0
2021-06-04 11:40:00,46.75,46.77,46.74,46.76,147434.0,42.1663,42.1844,42.1573,42.1754,147434.0
2021-06-04 11:50:00,46.75,46.76,46.73,46.75,243928.0,42.1663,42.1754,42.1483,42.1663,243928.0
2021-06-04 12:00:00,46.75,46.76,46.73,46.76,63446.0,42.1663,42.1754,42.1483,42.1754,63446.0
2021-06-04 12:10:00,46.76,46.78,46.75,46.78,74625.0,42.1754,42.1934,42.1663,42.1934,74625.0
2021-06-04 12:20:00,46.78,46.78,46.77,46.78,64173.0,42.1934,42.1934,42.1844,42.1934,64173.0
2021-06-04 12:30:00,46.78,46.79,46.78,46.79,53268.0,42.1934,42.2024,42.1934,42.2024,53268.0
2021-06-04 12:40:00,46.79,46.79,46.76,46.76,127371.0,42.2024,42.2024,42.1754,42.1754,127371.0
2021-06-04 12:50:00,46.76,46.77,46.75,46.76,158949.0,42.1754,42.1844,42.1663,42.1754,158949.0
2021-06-04 13:00:00,46.76,46.78,46.76,46.78,17834.0,42.1754,42.1934,42.1754,42.1934,17834.0
2021-06-04 13:10:00,46.77,46.79,46.77,46.79,35004.0,42.1844,42.2024,42.1844,42.2024,35004.0
2021-06-04 13:20:00,46.79,46.79,46.77,46.78,107072.0,42.2024,42.2024,42.1844,42.1934,107072.0
2021-06-04 13:30:00,46.78,46.78,46.76,46.77,256893.0,42.1934,42.1934,42.1754,42.1844,256893.0
2021-06-04 13:40:00,46.77,46.78,46.75,46.77,178039.0,42.1844,42.1934,42.1663,42.1844,178039.0
2021-06-04 13:50:00,46.77,46.79,46.76,46.78,52660.0,42.1844,42.2024,42.1754,42.1934,52660.0
2021-06-04 14:00:00,46.79,46.79,46.77,46.78,54478.0,42.2024,42.2024,42.1844,42.1934,54478.0
2021-06-04 14:10:00,46.78,46.78,46.77,46.78,21226.0,42.1934,42.1934,42.1844,42.1934,21226.0
2021-06-04 14:20:00,46.78,46.78,46.77,46.77,190453.0,42.1934,42.1934,42.1844,42.1844,190453.0
2021-06-04 14:30:00,46.78,46.78,46.76,46.78,198228.0,42.1934,42.1934,42.1754,42.1934,198228.0
2021-06-04 14:40:00,46.77,46.79,46.76,46.79,81143.0,42.1844,42.2024,42.1754,42.2024,81143.0
2021-06-04 14:50:00,46.79,46.79,46.75,46.78,185790.0,42.2024,42.2024,42.1663,42.1934,185790.0
2021-06-04 15:00:00,46.78,46.78,46.76,46.77,60491.0,42.1934,42.1934,42.1754,42.1844,60491.0
2021-06-04 15:10:00,46.77,46.78,46.76,46.77,107865.0,42.1844,42.1934,42.1754,42.1844,107865.0
2021-06-04 15:20:00,46.78,46.79,46.77,46.79,68332.0,42.1934,42.2024,42.1844,42.2024,68332.0
2021-06-04 15:30:00,46.78,46.79,46.77,46.78,113683.0,42.1934,42.2024,42.1844,42.1934,113683.0
2021-06-04 15:40:00,46.78,46.79,46.75,46.78,572266.0,42.1934,42.2024,42.1663,42.1934,572266.0
2021-06-04 15:50:00,46.78,46.82,46.77,46.8,1383296.0,42.1934,42.2295,42.1844,42.2114,1383296.0
2021-06-07 09:30:00,46.34,46.34,46.12,46.18,1351099.0,41.7965,41.7965,41.5981,41.6522,1351099.0
2021-06-07 09:40:00,46.18,46.22,46.15,46.21,973381.0,41.6522,41.6883,41.6252,41.6793,973381.0
2021-06-07 09:50:00,46.22,46.22,46.11,46.16,639500.0,41.6883,41.6883,41.5891,41.6342,639500.0
2021-06-07 10:00:00,46.16,46.16,46.09,46.12,296817.0,41.6342,41.6342,41.571,41.5981,296817.0
2021-06-07 10:10:00,46.12,46.13,46.08,46.1,299846.0,41.5981,41.6071,41.562,41.5801,299846.0
2021-06-07 10:20:00,46.1,46.14,46.09,46.12,484081.0,41.5801,41.6161,41.571,41.5981,484081.0
2021-06-07 10:30:00,46.12,46.14,46.09,46.14,235371.0,41.5981,41.6161,41.571,41.6161,235371.0
2021-06-07 10:40:00,46.14,46.16,46.11,46.13,224401.0,41.6161,41.6342,41.5891,41.6071,224401.0
2021-06-07 10:50:00,46.13,46.19,46.12,46.17,352368.0,41.6071,41.6612,41.5981,41.6432,352368.0
2021-06-07 11:00:00,46.18,46.19,46.15,46.16,521664.0,41.6522,41.6612,41.6252,41.6342,521664.0
2021-06-07 11:10:00,46.16,46.18,46.13,46.15,172028.0,41.6342,41.6522,41.6071,41.6252,172028.0
2021-06-07 11:20:00,46.15,46.15,46.11,46.11,124731.0,41.6252,41.6252,41.5891,41.5891,124731.0
2021-06-07 11:30:00,46.12,46.12,46.09,46.1,121058.0,41.5981,41.5981,41.571,41.5801,121058.0
2021-06-07 11:40:00,46.09,46.11,46.06,46.1,159862.0,41.571,41.5891,41.544,41.5801,159862.0
2021-06-07 11:50:00,46.09,46.14,46.09,46.14,139818.0,41.571,41.6161,41.571,41.6161,139818.0
2021-06-07 12:00:00,46.14,46.17,46.13,46.16,349354.0,41.6161,41.6432,41.6071,41.6342,349354.0
2021-06-07 12:10:00,46.16,46.18,46.15,46.17,95309.0,41.6342,41.6522,41.6252,41.6432,95309.0
2021-06-07 12:20:00,46.17,46.19,46.16,46.18,90625.0,41.6432,41.6612,41.6342,41.6522,90625.0
2021-06-07 12:30:00,46.18,46.19,46.15,46.19,86627.0,41.6522,41.6612,41.6252,41.6612,86627.0
2021-06-07 12:40:00,46.19,46.22,46.18,46.21,125021.0,41.6612,41.6883,41.6522,41.6793,125021.0
2021-06-07 12:50:00,46.21,46.22,46.21,46.22,141048.0,41.6793,41.6883,41.6793,41.6883,141048.0
2021-06-07 13:00:00,46.22,46.23,46.19,46.2,203393.0,41.6883,41.6973,41.6612,41.6703,203393.0
2021-06-07 13:10:00,46.2,46.21,46.16,46.2,94256.0,41.6703,41.6793,41.6342,41.6703,94256.0
2021-06-07 13:20:00,46.2,46.22,46.19,46.2,65853.0,41.6703,41.6883,41.6612,41.6703,65853.0
2021-06-07 13:30:00,46.2,46.22,46.2,46.2,79551.0,41.6703,41.6883,41.6703,41.6703,79551.0
2021-06-07 13:40:00,46.21,46.23,46.2,46.22,58406.0,41.6793,41.6973,41.6703,41.6883,58406.0
2021-06-07 13:50:00,46.23,46.23,46.21,46.21,48147.0,41.6973,41.6973,41.6793,41.6793,48147.0
2021-06-07 14:00:00,46.22,46.24,46.21,46.22,61233.0,41.6883,41.7063,41.6793,41.6883,61233.0
2021-06-07 14:10:00,46.23,46.23,46.22,46.23,48495.0,41.6973,41.6973,41.6883,41.6973,48495.0
2021-06-07 14:20:00,46.23,46.25,46.22,46.25,36773.0,41.6973,41.7154,41.6883,41.7154,36773.0
2021-06-07 14:30:00,46.24,46.26,46.24,46.25,73102.0,41.7063,41.7244,41.7063,41.7154,73102.0
2021-06-07 14:40:00,46.26,46.27,46.25,46.26,67695.0,41.7244,41.7334,41.7154,41.7244,67695.0
2021-06-07 14:50:00,46.26,46.3,46.25,46.29,170689.0,41.7244,41.7605,41.7154,41.7514,170689.0
2021-06-07 15:00:00,46.29,46.31,46.28,46.3,96910.0,41.7514,41.7695,41.7424,41.7605,96910.0
2021-06-07 15:10:00,46.3,46.33,46.29,46.32,207316.0,41.7605,41.7875,41.7514,41.7785,207316.0
2021-06-07 15:20:00,46.33,46.34,46.32,46.34,58005.0,41.7875,41.7965,41.7785,41.7965,58005.0
2021-06-07 15:30:00,46.34,46.34,46.3,46.31,157622.0,41.7965,41.7965,41.7605,41.7695,157622.0
2021-06-07 15:40:00,46.31,46.32,46.29,46.3,233086.0,41.7695,41.7785,41.7514,41.7605,233086.0
2021-06-07 15:50:00,46.31,46.35,46.3,46.31,1542424.0,41.7695,41.8056,41.7605,41.7695,1542424.0
2021-06-08 09:30:00,46.2,46.29,46.16,46.27,916942.0,41.6703,41.7514,41.6342,41.7334,916942.0
2021-06-08 09:40:00,46.26,46.28,46.18,46.2,497756.0,41.7244,41.7424,41.6522,41.6703,497756.0
2021-06-08 09:50:00,46.2,46.2,46.08,46.11,961404.0,41.6703,41.6703,41.562,41.5891,961404.0
2021-06-08 10:00:00,46.12,46.15,46.08,46.14,769757.0,41.5981,41.6252,41.562,41.6161,769757.0
2021-06-08 10:10:00,46.14,46.15,46.11,46.12,306625.0,41.6161,41.6252,41.5891,41.5981,306625.0
2021-06-08 10:20:00,46.12,46.13,46.08,46.11,161983.0,41.5981,41.6071,41.562,41.5891,161983.0
2021-06-08 10:30:00,46.11,46.12,46.06,46.06,83242.0,41.5891,41.5981,41.544,41.544,83242.0
2021-06-08 10:40:00,46.07,46.11,46.06,46.1,285372.0,41.553,41.5891,41.544,41.5801,285372.0
2021-06-08 10:50:00,46.09,46.12,46.05,46.07,329694.0,41.571,41.5981,41.535,41.553,329694.0
2021-06-08 11:00:00,46.07,46.1,46.05,46.09,102002.0,41.553,41.5801,41.535,41.571,102002.0
2021-06-08 11:10:00,46.09,46.09,46.0,46.01,428568.0,41.571,41.571,41.4899,41.4989,428568.0
2021-06-08 11:20:00,46.01,46.02,45.94,46.01,893744.0,41.4989,41.5079,41.4357,41.4989,893744.0
2021-06-08 11:30:00,46.01,46.05,46.01,46.02,224905.0,41.4989,41.535,41.4989,41.5079,224905.0
2021-06-08 11:40:00,46.02,46.06,46.0,46.05,161827.0,41.5079,41.544,41.4899,41.535,161827.0
2021-06-08 11:50:00,46.05,46.05,46.01,46.03,257018.0,41.535,41.535,41.4989,41.5169,257018.0
2021-06-08 12:00:00,46.02,46.04,46.01,46.02,45828.0,41.5079,41.5259,41.4989,41.5079,45828.0
2021-06-08 12:10:00,46.01,46.04,46.01,46.01,156899.0,41.4989,41.5259,41.4989,41.4989,156899.0
2021-06-08 12:20:00,46.02,46.03,45.98,46.03,152212.0,41.5079,41.5169,41.4718,41.5169,152212.0
2021-06-08 12:30:00,46.03,46.06,46.02,46.05,265067.0,41.5169,41.544,41.5079,41.535,265067.0
2021-06-08 12:40:00,46.05,46.07,46.04,46.06,101495.0,41.535,41.553,41.5259,41.544,101495.0
2021-06-08 12:50:00,46.06,46.08,46.05,46.08,60531.0,41.544,41.562,41.535,41.562,60531.0
2021-06-08 13:00:00,46.07,46.07,46.04,46.06,70646.0,41.553,41.553,41.5259,41.544,70646.0
2021-06-08 13:10:00,46.05,46.07,46.04,46.05,126407.0,41.535,41.553,41.5259,41.535,126407.0
2021-06-08 13:20:00,46.06,46.07,46.04,46.06,49412.0,41.544,41.553,41.5259,41.544,49412.0
2021-06-08 13:30:00,46.06,46.07,46.05,46.06,35302.0,41.544,41.553,41.535,41.544,35302.0
2021-06-08 13:40:00,46.06,46.08,46.05,46.08,43258.0,41.544,41.562,41.535,41.562,43258.0
2021-06-08 13:50:00,46.08,46.08,46.04,46.05,100295.0,41.562,41.562,41.5259,41.535,100295.0
2021-06-08 14:00:00,46.05,46.07,46.04,46.07,84360.0,41.535,41.553,41.5259,41.553,84360.0
2021-06-08 14:10:00,46.06,46.07,46.03,46.05,522671.0,41.544,41.553,41.5169,41.535,522671.0
2021-06-08 14:20:00,46.05,46.05,46.03,46.05,95768.0,41.535,41.535,41.5169,41.535,95768.0
2021-06-08 14:30:00,46.05,46.07,46.04,46.05,75133.0,41.535,41.553,41.5259,41.535,75133.0
2021-06-08 14:40:00,46.05,46.07,46.04,46.07,25607.0,41.535,41.553,41.5259,41.553,25607.0
2021-06-08 14:50:00,46.07,46.1,46.05,46.1,116922.0,41.553,41.5801,41.535,41.5801,116922.0
2021-06-08 15:00:00,46.09,46.12,46.09,46.12,97332.0,41.571,41.5981,41.571,41.5981,97332.0
2021-06-08 15:10:00,46.12,46.15,46.11,46.12,192726.0,41.5981,41.6252,41.5891,41.5981,192726.0
2021-06-08 15:20:00,46.11,46.12,46.09,46.09,96529.0,41.5891,41.5981,41.571,41.571,96529.0
2021-06-08 15:30:00,46.09,46.12,46.09,46.1,182329.0,41.571,41.5981,41.571,41.5801,182329.0
2021-06-08 15:40:00,46.1,46.12,46.08,46.1,464321.0,41.5801,41.5981,41.562,41.5801,464321.0
2021-06-08 15:50:00,46.1,46.12,46.08,46.1,867358.0,41.5801,41.5981,41.562,41.5801,867358.0
2021-06-09 09:30:00,46.12,46.29,46.1,46.22,968289.0,41.5981,41.7514,41.5801,41.6883,968289.0
2021-06-09 09:40:00,46.22,46.31,46.08,46.13,2039267.0,41.6883,41.7695,41.562,41.6071,2039267.0
2021-06-09 09:50:00,46.13,46.23,46.08,46.2,735891.0,41.6071,41.6973,41.562,41.6703,735891.0
2021-06-09 10:00:00,46.2,46.22,46.11,46.13,239394.0,41.6703,41.6883,41.5891,41.6071,239394.0
2021-06-09 10:10:00,46.13,46.13,46.07,46.1,167851.0,41.6071,41.6071,41.553,41.5801,167851.0
2021-06-09 10:20:00,46.11,46.16,46.11,46.16,130411.0,41.5891,41.6342,41.5891,41.6342,130411.0
2021-06-09 10:30:00,46.15,46.16,46.1,46.15,162624.0,41.6252,41.6342,41.5801,41.6252,162624.0
2021-06-09 10:40:00,46.15,46.16,46.07,46.08,208296.0,41.6252,41.6342,41.553,41.562,208296.0
2021-06-09 10:50:00,46.09,46.12,46.08,46.1,129999.0,41.571,41.5981,41.562,41.5801,129999.0
2021-06-09 11:00:00,46.1,46.14,46.1,46.12,113022.0,41.5801,41.6161,41.5801,41.5981,113022.0
2021-06-09 11:10:00,46.13,46.13,46.11,46.12,57182.0,41.6071,41.6071,41.5891,41.5981,57182.0
2021-06-09 11:20:00,46.12,46.12,46.07,46.11,138486.0,41.5981,41.5981,41.553,41.5891,138486.0
2021-06-09 11:30:00,46.11,46.13,46.09,46.13,424174.0,41.5891,41.6071,41.571,41.6071,424174.0
2021-06-09 11:40:00,46.13,46.15,46.12,46.12,60933.0,41.6071,41.6252,41.5981,41.5981,60933.0
2021-06-09 11:50:00,46.12,46.12,46.06,46.1,186540.0,41.5981,41.5981,41.544,41.5801,186540.0
2021-06-09 12:00:00,46.1,46.12,46.09,46.11,60916.0,41.5801,41.5981,41.571,41.5891,60916.0
2021-06-09 12:10:00,46.11,46.11,46.09,46.1,24375.0,41.5891,41.5891,41.571,41.5801,24375.0
2021-06-09 12:20:00,46.1,46.13,46.09,46.12,40856.0,41.5801,41.6071,41.571,41.5981,40856.0
2021-06-09 12:30:00,46.12,46.12,46.1,46.11,93442.0,41.5981,41.5981,41.5801,41.5891,93442.0
2021-06-09 12:40:00,46.11,46.16,46.1,46.14,210593.0,41.5891,41.6342,41.5801,41.6161,210593.0
2021-06-09 12:50:00,46.14,46.15,46.11,46.14,242366.0,41.6161,41.6252,41.5891,41.6161,242366.0
2021-06-09 13:00:00,46.14,46.16,46.13,46.14,236280.0,41.6161,41.6342,41.6071,41.6161,236280.0
2021-06-09 13:10:00,46.15,46.15,46.11,46.14,132460.0,41.6252,41.6252,41.5891,41.6161,132460.0
2021-06-09 13:20:00,46.14,46.15,46.13,46.14,219553.0,41.6161,41.6252,41.6071,41.6161,219553.0
2021-06-09 13:30:00,46.14,46.15,46.12,46.13,42866.0,41.6161,41.6252,41.5981,41.6071,42866.0
2021-06-09 13:40:00,46.13,46.14,46.1,46.12,70876.0,41.6071,41.6161,41.5801,41.5981,70876.0
2021-06-09 13:50:00,46.13,46.14,46.12,46.13,34065.0,41.6071,41.6161,41.5981,41.6071,34065.0
2021-06-09 14:00:00,46.13,46.16,46.12,46.13,67118.0,41.6071,41.6342,41.5981,41.6071,67118.0
2021-06-09 14:10:00,46.13,46.13,46.11,46.11,79077.0,41.6071,41.6071,41.5891,41.5891,79077.0
2021-06-09 14:20:00,46.12,46.14,46.11,46.14,73663.0,41.5981,41.6161,41.5891,41.6161,73663.0
2021-06-09 14:30:00,46.14,46.14,46.12,46.13,65501.0,41.6161,41.6161,41.5981,41.6071,65501.0
2021-06-09 14:40:00,46.13,46.13,46.11,46.12,85602.0,41.6071,41.6071,41.5891,41.5981,85602.0
2021-06-09 14:50:00,46.12,46.12,46.08,46.09,334033.0,41.5981,41.5981,41.562,41.571,334033.0
2021-06-09 15:00:00,46.09,46.1,46.07,46.08,100636.0,41.571,41.5801,41.553,41.562,100636.0
2021-06-09 15:10:00,46.08,46.09,46.06,46.07,80530.0,41.562,41.571,41.544,41.553,80530.0
2021-06-09 15:20:00,46.07,46.07,46.02,46.02,422763.0,41.553,41.553,41.5079,41.5079,422763.0
2021-06-09 15:30:00,46.02,46.06,46.0,46.05,424498.0,41.5079,41.544,41.4899,41.535,424498.0
2021-06-09 15:40:00,46.05,46.06,46.02,46.03,307199.0,41.535,41.544,41.5079,41.5169,307199.0
2021-06-09 15:50:00,46.03,46.04,46.0,46.03,1122784.0,41.5169,41.5259,41.4899,41.5169,1122784.0
2021-06-10 09:30:00,46.04,46.08,45.93,46.05,1195756.0,41.6617,41.6979,41.5622,41.6708,1195756.0
2021-06-10 09:40:00,46.05,46.13,46.03,46.12,602741.0,41.6708,41.7432,41.6527,41.7341,602741.0
2021-06-10 09:50:00,46.13,46.18,46.1,46.13,718585.0,41.7432,41.7884,41.716,41.7432,718585.0
2021-06-10 10:00:00,46.13,46.19,46.12,46.16,398198.0,41.7432,41.7975,41.7341,41.7703,398198.0
2021-06-10 10:10:00,46.16,46.2,46.14,46.19,253921.0,41.7703,41.8065,41.7522,41.7975,253921.0
2021-06-10 10:20:00,46.19,46.23,46.15,46.22,390529.0,41.7975,41.8337,41.7613,41.8246,390529.0
2021-06-10 10:30:00,46.22,46.23,46.15,46.15,662193.0,41.8246,41.8337,41.7613,41.7613,662193.0
2021-06-10 10:40:00,46.16,46.18,46.1,46.11,264699.0,41.7703,41.7884,41.716,41.7251,264699.0
2021-06-10 10:50:00,46.1,46.11,46.03,46.06,163760.0,41.716,41.7251,41.6527,41.6798,163760.0
2021-06-10 11:00:00,46.06,46.08,46.04,46.08,136578.0,41.6798,41.6979,41.6617,41.6979,136578.0
2021-06-10 11:10:00,46.09,46.11,46.06,46.09,134447.0,41.707,41.7251,41.6798,41.707,134447.0
2021-06-10 11:20:00,46.09,46.14,46.09,46.13,164831.0,41.707,41.7522,41.707,41.7432,164831.0
2021-06-10 11:30:00,46.13,46.16,46.12,46.15,130405.0,41.7432,41.7703,41.7341,41.7613,130405.0
2021-06-10 11:40:00,46.15,46.16,46.1,46.15,268338.0,41.7613,41.7703,41.716,41.7613,268338.0
2021-06-10 11:50:00,46.14,46.18,46.14,46.16,204375.0,41.7522,41.7884,41.7522,41.7703,204375.0
2021-06-10 12:00:00,46.17,46.2,46.13,46.16,228622.0,41.7794,41.8065,41.7432,41.7703,228622.0
2021-06-10 12:10:00,46.15,46.19,46.15,46.17,178802.0,41.7613,41.7975,41.7613,41.7794,178802.0
2021-06-10 12:20:00,46.18,46.18,46.16,46.17,84740.0,41.7884,41.7884,41.7703,41.7794,84740.0
2021-06-10 12:30:00,46.16,46.21,46.16,46.21,60757.0,41.7703,41.8156,41.7703,41.8156,60757.0
2021-06-10 12:40:00,46.21,46.22,46.19,46.2,82699.0,41.8156,41.8246,41.7975,41.8065,82699.0
2021-06-10 12:50:00,46.21,46.21,46.19,46.2,166157.0,41.8156,41.8156,41.7975,41.8065,166157.0
2021-06-10 13:00:00,46.2,46.21,46.17,46.2,147202.0,41.8065,41.8156,41.7794,41.8065,147202.0
2021-06-10 13:10:00,46.2,46.21,46.19,46.21,92915.0,41.8065,41.8156,41.7975,41.8156,92915.0
2021-06-10 13:20:00,46.21,46.22,46.2,46.22,172139.0,41.8156,41.8246,41.8065,41.8246,172139.0
2021-06-10 13:30:00,46.22,46.22,46.19,46.21,144829.0,41.8246,41.8246,41.7975,41.8156,144829.0
2021-06-10 13:40:00,46.21,46.21,46.18,46.19,32508.0,41.8156,41.8156,41.7884,41.7975,32508.0
2021-06-10 13:50:00,46.2,46.21,46.19,46.21,70780.0,41.8065,41.8156,41.7975,41.8156,70780.0
2021-06-10 14:00:00,46.21,46.22,46.2,46.21,32791.0,41.8156,41.8246,41.8065,41.8156,32791.0
2021-06-10 14:10:00,46.21,46.21,46.19,46.19,99077.0,41.8156,41.8156,41.7975,41.7975,99077.0
2021-06-10 14:20:00,46.2,46.21,46.19,46.2,18136.0,41.8065,41.8156,41.7975,41.8065,18136.0
2021-06-10 14:30:00,46.2,46.2,46.18,46.19,43462.0,41.8065,41.8065,41.7884,41.7975,43462.0
2021-06-10 14:40:00,46.19,46.21,46.18,46.19,81740.0,41.7975,41.8156,41.7884,41.7975,81740.0
2021-06-10 14:50:00,46.19,46.2,46.18,46.18,39671.0,41.7975,41.8065,41.7884,41.7884,39671.0
2021-06-10 15:00:00,46.18,46.19,46.16,46.18,158170.0,41.7884,41.7975,41.7703,41.7884,158170.0
2021-06-10 15:10:00,46.19,46.19,46.15,46.16,170590.0,41.7975,41.7975,41.7613,41.7703,170590.0
2021-06-10 15:20:00,46.17,46.19,46.16,46.17,163316.0,41.7794,41.7975,41.7703,41.7794,163316.0
2021-06-10 15:30:00,46.16,46.18,46.15,46.16,151741.0,41.7703,41.7884,41.7613,41.7703,151741.0
2021-06-10 15:40:00,46.16,46.17,46.13,46.14,609276.0,41.7703,41.7794,41.7432,41.7522,609276.0
2021-06-10 15:50:00,46.14,46.21,46.11,46.19,2285912.0,41.7522,41.8156,41.7251,41.7975,2285912.0
2021-06-11 09:30:00,46.17,46.22,46.06,46.07,616830.0,41.7794,41.8246,41.6798,41.6889,616830.0
2021-06-11 09:40:00,46.07,46.16,46.06,46.16,458738.0,41.6889,41.7703,41.6798,41.7703,458738.0
2021-06-11 09:50:00,46.15,46.18,46.09,46.13,517993.0,41.7613,41.7884,41.707,41.7432,517993.0
2021-06-11 10:00:00,46.13,46.16,46.1,46.1,186548.0,41.7432,41.7703,41.716,41.716,186548.0
2021-06-11 10:10:00,46.11,46.12,46.06,46.06,169132.0,41.7251,41.7341,41.6798,41.6798,169132.0
2021-06-11 10:20:00,46.07,46.08,46.02,46.04,189592.0,41.6889,41.6979,41.6436,41.6617,189592.0
2021-06-11 10:30:00,46.04,46.06,46.01,46.01,136870.0,41.6617,41.6798,41.6346,41.6346,136870.0
2021-06-11 10:40:00,46.01,46.03,45.94,45.97,114300.0,41.6346,41.6527,41.5713,41.5984,114300.0
2021-06-11 10:50:00,45.97,46.03,45.95,46.03,420964.0,41.5984,41.6527,41.5803,41.6527,420964.0
2021-06-11 11:00:00,46.03,46.03,45.96,46.0,614560.0,41.6527,41.6527,41.5894,41.6255,614560.0
2021-06-11 11:10:00,46.0,46.01,45.98,46.0,153265.0,41.6255,41.6346,41.6074,41.6255,153265.0
2021-06-11 11:20:00,45.99,46.02,45.99,46.02,133811.0,41.6165,41.6436,41.6165,41.6436,133811.0
2021-06-11 11:30:00,46.02,46.02,46.0,46.01,459324.0,41.6436,41.6436,41.6255,41.6346,459324.0
2021-06-11 11:40:00,46.01,46.02,46.0,46.01,112759.0,41.6346,41.6436,41.6255,41.6346,112759.0
2021-06-11 11:50:00,46.02,46.02,46.01,46.02,100739.0,41.6436,41.6436,41.6346,41.6436,100739.0
2021-06-11 12:00:00,46.01,46.02,45.99,45.99,96015.0,41.6346,41.6436,41.6165,41.6165,96015.0
2021-06-11 12:10:00,46.0,46.01,45.99,46.0,71899.0,41.6255,41.6346,41.6165,41.6255,71899.0
2021-06-11 12:20:00,46.0,46.01,45.99,45.99,133682.0,41.6255,41.6346,41.6165,41.6165,133682.0
2021-06-11 12:30:00,45.99,46.0,45.99,45.99,15394.0,41.6165,41.6255,41.6165,41.6165,15394.0
2021-06-11 12:40:00,45.99,45.99,45.97,45.97,66620.0,41.6165,41.6165,41.5984,41.5984,66620.0
2021-06-11 12:50:00,45.97,45.99,45.97,45.98,148031.0,41.5984,41.6165,41.5984,41.6074,148031.0
2021-06-11 13:00:00,45.99,45.99,45.97,45.99,118625.0,41.6165,41.6165,41.5984,41.6165,118625.0
2021-06-11 13:10:00,45.99,46.0,45.98,46.0,148054.0,41.6165,41.6255,41.6074,41.6255,148054.0
2021-06-11 13:20:00,46.0,46.01,46.0,46.01,38845.0,41.6255,41.6346,41.6255,41.6346,38845.0
2021-06-11 13:30:00,46.0,46.01,45.99,46.01,57571.0,41.6255,41.6346,41.6165,41.6346,57571.0
2021-06-11 13:40:00,46.0,46.02,46.0,46.01,41037.0,41.6255,41.6436,41.6255,41.6346,41037.0
2021-06-11 13:50:00,46.02,46.03,46.01,46.03,129627.0,41.6436,41.6527,41.6346,41.6527,129627.0
2021-06-11 14:00:00,46.02,46.04,46.02,46.04,53672.0,41.6436,41.6617,41.6436,41.6617,53672.0
2021-06-11 14:10:00,46.04,46.05,46.03,46.04,96261.0,41.6617,41.6708,41.6527,41.6617,96261.0
2021-06-11 14:20:00,46.04,46.06,46.04,46.05,37419.0,41.6617,41.6798,41.6617,41.6708,37419.0
2021-06-11 14:30:00,46.05,46.06,46.05,46.05,42127.0,41.6708,41.6798,41.6708,41.6708,42127.0
2021-06-11 14:40:00,46.05,46.06,46.04,46.05,113858.0,41.6708,41.6798,41.6617,41.6708,113858.0
2021-06-11 14:50:00,46.05,46.07,46.04,46.07,66236.0,41.6708,41.6889,41.6617,41.6889,66236.0
2021-06-11 15:00:00,46.07,46.07,46.05,46.06,95210.0,41.6889,41.6889,41.6708,41.6798,95210.0
2021-06-11 15:10:00,46.07,46.08,46.06,46.07,130549.0,41.6889,41.6979,41.6798,41.6889,130549.0
2021-06-11 15:20:00,46.07,46.08,46.04,46.04,97334.0,41.6889,41.6979,41.6617,41.6617,97334.0
2021-06-11 15:30:00,46.05,46.06,46.04,46.05,268913.0,41.6708,41.6798,41.6617,41.6708,268913.0
2021-06-11 15:40:00,46.05,46.06,46.03,46.05,260432.0,41.6708,41.6798,41.6527,41.6708,260432.0
2021-06-11 15:50:00,46.06,46.09,46.06,46.07,968299.0,41.6798,41.707,41.6798,41.6889,968299.0
2021-06-14 09:30:00,46.08,46.22,45.96,46.22,916034.0,41.6979,41.8246,41.5894,41.8246,916034.0
2021-06-14 09:40:00,46.21,46.23,46.16,46.23,449538.0,41.8156,41.8337,41.7703,41.8337,449538.0
2021-06-14 09:50:00,46.23,46.28,46.19,46.27,462963.0,41.8337,41.8789,41.7975,41.8699,462963.0
2021-06-14 10:00:00,46.28,46.29,46.15,46.2,707756.0,41.8789,41.888,41.7613,41.8065,707756.0
2021-06-14 10:10:00,46.2,46.23,46.18,46.2,588697.0,41.8065,41.8337,41.7884,41.8065,588697.0
2021-06-14 10:20:00,46.2,46.21,46.15,46.19,265474.0,41.8065,41.8156,41.7613,41.7975,265474.0
2021-06-14 10:30:00,46.19,46.2,46.15,46.17,139883.0,41.7975,41.8065,41.7613,41.7794,139883.0
2021-06-14 10:40:00,46.17,46.19,46.15,46.18,237438.0,41.7794,41.7975,41.7613,41.7884,237438.0
2021-06-14 10:50:00,46.18,46.24,46.18,46.21,424016.0,41.7884,41.8427,41.7884,41.8156,424016.0
2021-06-14 11:00:00,46.22,46.22,46.16,46.16,487603.0,41.8246,41.8246,41.7703,41.7703,487603.0
2021-06-14 11:10:00,46.17,46.2,46.15,46.17,287618.0,41.7794,41.8065,41.7613,41.7794,287618.0
2021-06-14 11:20:00,46.17,46.19,46.15,46.18,227758.0,41.7794,41.7975,41.7613,41.7884,227758.0
2021-06-14 11:30:00,46.19,46.19,46.15,46.18,120891.0,41.7975,41.7975,41.7613,41.7884,120891.0
2021-06-14 11:40:00,46.18,46.2,46.17,46.2,70767.0,41.7884,41.8065,41.7794,41.8065,70767.0
2021-06-14 11:50:00,46.19,46.23,46.19,46.21,297156.0,41.7975,41.8337,41.7975,41.8156,297156.0
2021-06-14 12:00:00,46.21,46.23,46.2,46.23,91699.0,41.8156,41.8337,41.8065,41.8337,91699.0
2021-06-14 12:10:00,46.23,46.24,46.22,46.23,56377.0,41.8337,41.8427,41.8246,41.8337,56377.0
2021-06-14 12:20:00,46.23,46.24,46.22,46.23,204064.0,41.8337,41.8427,41.8246,41.8337,204064.0
2021-06-14 12:30:00,46.23,46.24,46.2,46.23,198070.0,41.8337,41.8427,41.8065,41.8337,198070.0
2021-06-14 12:40:00,46.23,46.25,46.19,46.2,176634.0,41.8337,41.8518,41.7975,41.8065,176634.0
2021-06-14 12:50:00,46.21,46.21,46.17,46.2,180535.0,41.8156,41.8156,41.7794,41.8065,180535.0
2021-06-14 13:00:00,46.2,46.21,46.19,46.21,53262.0,41.8065,41.8156,41.7975,41.8156,53262.0
2021-06-14 13:10:00,46.21,46.22,46.2,46.21,67310.0,41.8156,41.8246,41.8065,41.8156,67310.0
2021-06-14 13:20:00,46.21,46.22,46.2,46.2,95872.0,41.8156,41.8246,41.8065,41.8065,95872.0
2021-06-14 13:30:00,46.2,46.21,46.2,46.21,8645.0,41.8065,41.8156,41.8065,41.8156,8645.0
2021-06-14 13:40:00,46.2,46.22,46.2,46.22,116882.0,41.8065,41.8246,41.8065,41.8246,116882.0
2021-06-14 13:50:00,46.22,46.22,46.19,46.2,55151.0,41.8246,41.8246,41.7975,41.8065,55151.0
2021-06-14 14:00:00,46.2,46.2,46.18,46.18,95291.0,41.8065,41.8065,41.7884,41.7884,95291.0
2021-06-14 14:10:00,46.18,46.19,46.17,46.19,134100.0,41.7884,41.7975,41.7794,41.7975,134100.0
2021-06-14 14:20:00,46.19,46.19,46.14,46.15,304105.0,41.7975,41.7975,41.7522,41.7613,304105.0
2021-06-14 14:30:00,46.15,46.17,46.15,46.17,100381.0,41.7613,41.7794,41.7613,41.7794,100381.0
2021-06-14 14:40:00,46.17,46.19,46.16,46.18,89925.0,41.7794,41.7975,41.7703,41.7884,89925.0
2021-06-14 14:50:00,46.18,46.18,46.15,46.16,214230.0,41.7884,41.7884,41.7613,41.7703,214230.0
2021-06-14 15:00:00,46.16,46.18,46.15,46.16,175631.0,41.7703,41.7884,41.7613,41.7703,175631.0
2021-06-14 15:10:00,46.16,46.16,46.14,46.15,159301.0,41.7703,41.7703,41.7522,41.7613,159301.0
2021-06-14 15:20:00,46.15,46.17,46.14,46.16,180006.0,41.7613,41.7794,41.7522,41.7703,180006.0
2021-06-14 15:30:00,46.16,46.17,46.13,46.16,372460.0,41.7703,41.7794,41.7432,41.7703,372460.0
2021-06-14 15:40:00,46.17,46.19,46.16,46.19,330335.0,41.7794,41.7975,41.7703,41.7975,330335.0
2021-06-14 15:50:00,46.2,46.27,46.15,46.27,2104461.0,41.8065,41.8699,41.7613,41.8699,2104461.0
2021-06-15 09:30:00,45.8,45.84,45.66,45.72,1769109.0,41.4446,41.4808,41.3179,41.3722,1769109.0
2021-06-15 09:40:00,45.71,45.76,45.66,45.73,1123003.0,41.3631,41.4084,41.3179,41.3812,1123003.0
2021-06-15 09:50:00,45.73,45.76,45.69,45.73,507370.0,41.3812,41.4084,41.345,41.3812,507370.0
2021-06-15 10:00:00,45.72,45.73,45.67,45.68,419217.0,41.3722,41.3812,41.3269,41.336,419217.0
2021-06-15 10:10:00,45.68,45.71,45.66,45.68,237529.0,41.336,41.3631,41.3179,41.336,237529.0
2021-06-15 10:20:00,45.69,45.69,45.61,45.62,246734.0,41.345,41.345,41.2726,41.2817,246734.0
2021-06-15 10:30:00,45.62,45.67,45.61,45.67,153171.0,41.2817,41.3269,41.2726,41.3269,153171.0
2021-06-15 10:40:00,45.66,45.67,45.62,45.66,192993.0,41.3179,41.3269,41.2817,41.3179,192993.0
2021-06-15 10:50:00,45.65,45.66,45.62,45.63,107197.0,41.3088,41.3179,41.2817,41.2907,107197.0
2021-06-15 11:00:00,45.64,45.65,45.61,45.65,205037.0,41.2998,41.3088,41.2726,41.3088,205037.0
2021-06-15 11:10:00,45.64,45.68,45.63,45.67,216883.0,41.2998,41.336,41.2907,41.3269,216883.0
2021-06-15 11:20:00,45.66,45.68,45.63,45.64,318604.0,41.3179,41.336,41.2907,41.2998,318604.0
2021-06-15 11:30:00,45.64,45.64,45.57,45.59,179134.0,41.2998,41.2998,41.2364,41.2545,179134.0
2021-06-15 11:40:00,45.59,45.61,45.58,45.61,173869.0,41.2545,41.2726,41.2455,41.2726,173869.0
2021-06-15 11:50:00,45.61,45.61,45.57,45.59,179576.0,41.2726,41.2726,41.2364,41.2545,179576.0
2021-06-15 12:00:00,45.59,45.61,45.58,45.59,106538.0,41.2545,41.2726,41.2455,41.2545,106538.0
2021-06-15 12:10:00,45.59,45.6,45.57,45.59,220235.0,41.2545,41.2636,41.2364,41.2545,220235.0
2021-06-15 12:20:00,45.59,45.59,45.56,45.57,172766.0,41.2545,41.2545,41.2274,41.2364,172766.0
2021-06-15 12:30:00,45.57,45.59,45.55,45.57,378030.0,41.2364,41.2545,41.2183,41.2364,378030.0
2021-06-15 12:40:00,45.57,45.57,45.55,45.56,154394.0,41.2364,41.2364,41.2183,41.2274,154394.0
2021-06-15 12:50:00,45.57,45.58,45.56,45.57,81653.0,41.2364,41.2455,41.2274,41.2364,81653.0
2021-06-15 13:00:00,45.57,45.59,45.56,45.56,262873.0,41.2364,41.2545,41.2274,41.2274,262873.0
2021-06-15 13:10:00,45.57,45.57,45.54,45.56,152747.0,41.2364,41.2364,41.2093,41.2274,152747.0
2021-06-15 13:20:00,45.56,45.57,45.54,45.54,142675.0,41.2274,41.2364,41.2093,41.2093,142675.0
2021-06-15 13:30:00,45.54,45.55,45.53,45.54,209905.0,41.2093,41.2183,41.2002,41.2093,209905.0
2021-06-15 13:40:00,45.54,45.55,45.52,45.55,237925.0,41.2093,41.2183,41.1912,41.2183,237925.0
2021-06-15 13:50:00,45.55,45.59,45.54,45.58,499068.0,41.2183,41.2545,41.2093,41.2455,499068.0
2021-06-15 14:00:00,45.59,45.61,45.58,45.6,209459.0,41.2545,41.2726,41.2455,41.2636,209459.0
2021-06-15 14:10:00,45.6,45.6,45.56,45.58,203448.0,41.2636,41.2636,41.2274,41.2455,203448.0
2021-06-15 14:20:00,45.58,45.61,45.58,45.59,168423.0,41.2455,41.2726,41.2455,41.2545,168423.0
2021-06-15 14:30:00,45.59,45.6,45.57,45.58,101249.0,41.2545,41.2636,41.2364,41.2455,101249.0
2021-06-15 14:40:00,45.58,45.59,45.56,45.59,423885.0,41.2455,41.2545,41.2274,41.2545,423885.0
2021-06-15 14:50:00,45.59,45.61,45.58,45.6,217944.0,41.2545,41.2726,41.2455,41.2636,217944.0
2021-06-15 15:00:00,45.6,45.6,45.57,45.58,172326.0,41.2636,41.2636,41.2364,41.2455,172326.0
2021-06-15 15:10:00,45.58,45.59,45.56,45.58,171718.0,41.2455,41.2545,41.2274,41.2455,171718.0
2021-06-15 15:20:00,45.57,45.59,45.56,45.57,288834.0,41.2364,41.2545,41.2274,41.2364,288834.0
2021-06-15 15:30:00,45.57,45.58,45.54,45.55,344237.0,41.2364,41.2455,41.2093,41.2183,344237.0
2021-06-15 15:40:00,45.55,45.59,45.55,45.56,875670.0,41.2183,41.2545,41.2183,41.2274,875670.0
2021-06-15 15:50:00,45.56,45.6,45.53,45.56,2657618.0,41.2274,41.2636,41.2002,41.2274,2657618.0
2021-06-16 09:30:00,45.26,45.3,45.17,45.3,1444511.0,40.9559,40.9921,40.8745,40.9921,1444511.0
2021-06-16 09:40:00,45.3,45.35,45.28,45.3,797735.0,40.9921,41.0374,40.974,40.9921,797735.0
2021-06-16 09:50:00,45.3,45.33,45.26,45.3,975319.0,40.9921,41.0193,40.9559,40.9921,975319.0
2021-06-16 10:00:00,45.3,45.31,45.25,45.28,519004.0,40.9921,41.0012,40.9469,40.974,519004.0
2021-06-16 10:10:00,45.28,45.31,45.27,45.3,412501.0,40.974,41.0012,40.965,40.9921,412501.0
2021-06-16 10:20:00,45.3,45.33,45.29,45.32,457497.0,40.9921,41.0193,40.9831,41.0102,457497.0
2021-06-16 10:30:00,45.32,45.36,45.31,45.34,503548.0,41.0102,41.0464,41.0012,41.0283,503548.0
2021-06-16 10:40:00,45.34,45.36,45.32,45.34,315282.0,41.0283,41.0464,41.0102,41.0283,315282.0
2021-06-16 10:50:00,45.34,45.36,45.32,45.33,270434.0,41.0283,41.0464,41.0102,41.0193,270434.0
2021-06-16 11:00:00,45.34,45.34,45.29,45.3,209221.0,41.0283,41.0283,40.9831,40.9921,209221.0
2021-06-16 11:10:00,45.29,45.32,45.28,45.3,156746.0,40.9831,41.0102,40.974,40.9921,156746.0
2021-06-16 11:20:00,45.31,45.32,45.29,45.29,111748.0,41.0012,41.0102,40.9831,40.9831,111748.0
2021-06-16 11:30:00,45.3,45.3,45.27,45.27,160591.0,40.9921,40.9921,40.965,40.965,160591.0
2021-06-16 11:40:00,45.28,45.31,45.28,45.3,112746.0,40.974,41.0012,40.974,40.9921,112746.0
2021-06-16 11:50:00,45.3,45.3,45.26,45.28,121424.0,40.9921,40.9921,40.9559,40.974,121424.0
2021-06-16 12:00:00,45.28,45.29,45.25,45.26,142873.0,40.974,40.9831,40.9469,40.9559,142873.0
2021-06-16 12:10:00,45.26,45.26,45.2,45.21,162983.0,40.9559,40.9559,40.9016,40.9107,162983.0
2021-06-16 12:20:00,45.21,45.22,45.17,45.19,246198.0,40.9107,40.9197,40.8745,40.8926,246198.0
2021-06-16 12:30:00,45.2,45.21,45.18,45.18,639540.0,40.9016,40.9107,40.8835,40.8835,639540.0
2021-06-16 12:40:00,45.19,45.2,45.18,45.19,172474.0,40.8926,40.9016,40.8835,40.8926,172474.0
2021-06-16 12:50:00,45.2,45.21,45.18,45.19,86972.0,40.9016,40.9107,40.8835,40.8926,86972.0
2021-06-16 13:00:00,45.2,45.2,45.17,45.2,131174.0,40.9016,40.9016,40.8745,40.9016,131174.0
2021-06-16 13:10:00,45.2,45.21,45.19,45.19,137013.0,40.9016,40.9107,40.8926,40.8926,137013.0
2021-06-16 13:20:00,45.19,45.19,45.15,45.16,114227.0,40.8926,40.8926,40.8564,40.8654,114227.0
2021-06-16 13:30:00,45.16,45.21,45.15,45.2,209177.0,40.8654,40.9107,40.8564,40.9016,209177.0
2021-06-16 13:40:00,45.2,45.21,45.17,45.17,89676.0,40.9016,40.9107,40.8745,40.8745,89676.0
2021-06-16 13:50:00,45.17,45.21,45.15,45.2,373408.0,40.8745,40.9107,40.8564,40.9016,373408.0
2021-06-16 14:00:00,45.2,45.2,44.87,44.99,2375870.0,40.9016,40.9016,40.603,40.7116,2375870.0
2021-06-16 14:10:00,44.99,45.01,44.77,44.8,829005.0,40.7116,40.7297,40.5125,40.5397,829005.0
2021-06-16 14:20:00,44.8,44.94,44.8,44.9,687281.0,40.5397,40.6663,40.5397,40.6302,687281.0
2021-06-16 14:30:00,44.88,44.92,44.83,44.85,1292784.0,40.6121,40.6483,40.5668,40.5849,1292784.0
2021-06-16 14:40:00,44.86,44.86,44.72,44.77,739939.0,40.594,40.594,40.4673,40.5125,739939.0
2021-06-16 14:50:00,44.77,44.9,44.76,44.86,470017.0,40.5125,40.6302,40.5035,40.594,470017.0
2021-06-16 15:00:00,44.86,44.97,44.83,44.97,520362.0,40.594,40.6935,40.5668,40.6935,520362.0
2021-06-16 15:10:00,44.97,45.05,44.96,45.05,507428.0,40.6935,40.7659,40.6844,40.7659,507428.0
2021-06-16 15:20:00,45.05,45.06,45.03,45.05,388517.0,40.7659,40.7749,40.7478,40.7659,388517.0
2021-06-16 15:30:00,45.06,45.08,44.94,44.95,995325.0,40.7749,40.793,40.6663,40.6754,995325.0
2021-06-16 15:40:00,44.95,45.03,44.93,44.95,983005.0,40.6754,40.7478,40.6573,40.6754,983005.0
2021-06-16 15:50:00,44.96,44.97,44.75,44.84,3002830.0,40.6844,40.6935,40.4944,40.5759,3002830.0
2021-06-17 09:30:00,45.22,45.42,45.14,45.39,1895725.0,40.9197,41.1007,40.8473,41.0736,1895725.0
2021-06-17 09:40:00,45.39,45.4,45.32,45.34,997084.0,41.0736,41.0826,41.0102,41.0283,997084.0
2021-06-17 09:50:00,45.34,45.4,45.33,45.35,899908.0,41.0283,41.0826,41.0193,41.0374,899908.0
2021-06-17 10:00:00,45.35,45.43,45.34,45.38,534983.0,41.0374,41.1098,41.0283,41.0645,534983.0
2021-06-17 10:10:00,45.38,45.47,45.35,45.46,371592.0,41.0645,41.1459,41.0374,41.1369,371592.0
2021-06-17 10:20:00,45.46,45.5,45.43,45.49,295720.0,41.1369,41.1731,41.1098,41.164,295720.0
2021-06-17 10:30:00,45.49,45.54,45.48,45.54,512246.0,41.164,41.2093,41.155,41.2093,512246.0
2021-06-17 10:40:00,45.54,45.55,45.48,45.5,538640.0,41.2093,41.2183,41.155,41.1731,538640.0
2021-06-17 10:50:00,45.5,45.51,45.44,45.44,906544.0,41.1731,41.1821,41.1188,41.1188,906544.0
2021-06-17 11:00:00,45.44,45.46,45.38,45.41,651490.0,41.1188,41.1369,41.0645,41.0917,651490.0
2021-06-17 11:10:00,45.41,45.45,45.35,45.43,396545.0,41.0917,41.1278,41.0374,41.1098,396545.0
2021-06-17 11:20:00,45.44,45.47,45.41,45.46,364690.0,41.1188,41.1459,41.0917,41.1369,364690.0
2021-06-17 11:30:00,45.46,45.48,45.44,45.47,489779.0,41.1369,41.155,41.1188,41.1459,489779.0
2021-06-17 11:40:00,45.47,45.49,45.45,45.49,155435.0,41.1459,41.164,41.1278,41.164,155435.0
2021-06-17 11:50:00,45.48,45.49,45.38,45.38,496667.0,41.155,41.164,41.0645,41.0645,496667.0
2021-06-17 12:00:00,45.39,45.43,45.38,45.39,630467.0,41.0736,41.1098,41.0645,41.0736,630467.0
2021-06-17 12:10:00,45.39,45.42,45.34,45.35,233492.0,41.0736,41.1007,41.0283,41.0374,233492.0
2021-06-17 12:20:00,45.35,45.37,45.32,45.35,230332.0,41.0374,41.0555,41.0102,41.0374,230332.0
2021-06-17 12:30:00,45.35,45.4,45.32,45.39,343949.0,41.0374,41.0826,41.0102,41.0736,343949.0
2021-06-17 12:40:00,45.4,45.43,45.39,45.39,248269.0,41.0826,41.1098,41.0736,41.0736,248269.0
2021-06-17 12:50:00,45.39,45.42,45.37,45.41,163498.0,41.0736,41.1007,41.0555,41.0917,163498.0
2021-06-17 13:00:00,45.41,45.49,45.4,45.49,230561.0,41.0917,41.164,41.0826,41.164,230561.0
2021-06-17 13:10:00,45.49,45.5,45.46,45.48,198131.0,41.164,41.1731,41.1369,41.155,198131.0
2021-06-17 13:20:00,45.49,45.5,45.46,45.5,253876.0,41.164,41.1731,41.1369,41.1731,253876.0
2021-06-17 13:30:00,45.5,45.51,45.47,45.51,462346.0,41.1731,41.1821,41.1459,41.1821,462346.0
2021-06-17 13:40:00,45.51,45.56,45.51,45.55,161620.0,41.1821,41.2274,41.1821,41.2183,161620.0
2021-06-17 13:50:00,45.56,45.57,45.52,45.53,155095.0,41.2274,41.2364,41.1912,41.2002,155095.0
2021-06-17 14:00:00,45.53,45.53,45.48,45.5,156430.0,41.2002,41.2002,41.155,41.1731,156430.0
2021-06-17 14:10:00,45.5,45.52,45.49,45.5,96917.0,41.1731,41.1912,41.164,41.1731,96917.0
2021-06-17 14:20:00,45.5,45.52,45.49,45.52,130887.0,41.1731,41.1912,41.164,41.1912,130887.0
2021-06-17 14:30:00,45.51,45.51,45.48,45.49,96264.0,41.1821,41.1821,41.155,41.164,96264.0
2021-06-17 14:40:00,45.49,45.51,45.48,45.48,152508.0,41.164,41.1821,41.155,41.155,152508.0
2021-06-17 14:50:00,45.48,45.51,45.48,45.51,348388.0,41.155,41.1821,41.155,41.1821,348388.0
2021-06-17 15:00:00,45.52,45.53,45.49,45.51,227191.0,41.1912,41.2002,41.164,41.1821,227191.0
2021-06-17 15:10:00,45.51,45.54,45.51,45.53,507027.0,41.1821,41.2093,41.1821,41.2002,507027.0
2021-06-17 15:20:00,45.53,45.54,45.51,45.53,224071.0,41.2002,41.2093,41.1821,41.2002,224071.0
2021-06-17 15:30:00,45.52,45.55,45.51,45.54,750461.0,41.1912,41.2183,41.1821,41.2093,750461.0
2021-06-17 15:40:00,45.54,45.54,45.49,45.5,1283523.0,41.2093,41.2093,41.164,41.1731,1283523.0
2021-06-17 15:50:00,45.5,45.52,45.44,45.49,2477055.0,41.1731,41.1912,41.1188,41.164,2477055.0
2021-06-18 09:30:00,45.59,45.75,45.53,45.58,1764130.0,41.2545,41.3993,41.2002,41.2455,1764130.0
2021-06-18 09:40:00,45.58,45.67,45.56,45.62,1659726.0,41.2455,41.3269,41.2274,41.2817,1659726.0
2021-06-18 09:50:00,45.62,45.67,45.55,45.59,835714.0,41.2817,41.3269,41.2183,41.2545,835714.0
2021-06-18 10:00:00,45.59,45.66,45.55,45.66,513547.0,41.2545,41.3179,41.2183,41.3179,513547.0
2021-06-18 10:10:00,45.66,45.68,45.6,45.61,344421.0,41.3179,41.336,41.2636,41.2726,344421.0
2021-06-18 10:20:00,45.6,45.64,45.56,45.61,493604.0,41.2636,41.2998,41.2274,41.2726,493604.0
2021-06-18 10:30:00,45.6,45.66,45.55,45.66,307394.0,41.2636,41.3179,41.2183,41.3179,307394.0
2021-06-18 10:40:00,45.66,45.67,45.59,45.62,641771.0,41.3179,41.3269,41.2545,41.2817,641771.0
2021-06-18 10:50:00,45.61,45.62,45.57,45.59,383183.0,41.2726,41.2817,41.2364,41.2545,383183.0
2021-06-18 11:00:00,45.59,45.62,45.57,45.58,229097.0,41.2545,41.2817,41.2364,41.2455,229097.0
2021-06-18 11:10:00,45.58,45.63,45.55,45.62,402959.0,41.2455,41.2907,41.2183,41.2817,402959.0
2021-06-18 11:20:00,45.61,45.62,45.57,45.57,238329.0,41.2726,41.2817,41.2364,41.2364,238329.0
2021-06-18 11:30:00,45.58,45.63,45.55,45.62,286051.0,41.2455,41.2907,41.2183,41.2817,286051.0
2021-06-18 11:40:00,45.62,45.62,45.58,45.59,125337.0,41.2817,41.2817,41.2455,41.2545,125337.0
2021-06-18 11:50:00,45.59,45.62,45.58,45.61,122040.0,41.2545,41.2817,41.2455,41.2726,122040.0
2021-06-18 12:00:00,45.62,45.64,45.59,45.64,246500.0,41.2817,41.2998,41.2545,41.2998,246500.0
2021-06-18 12:10:00,45.64,45.65,45.62,45.64,121381.0,41.2998,41.3088,41.2817,41.2998,121381.0
2021-06-18 12:20:00,45.64,45.65,45.6,45.62,202718.0,41.2998,41.3088,41.2636,41.2817,202718.0
2021-06-18 12:30:00,45.62,45.63,45.61,45.62,62375.0,41.2817,41.2907,41.2726,41.2817,62375.0
2021-06-18 12:40:00,45.62,45.62,45.59,45.6,97185.0,41.2817,41.2817,41.2545,41.2636,97185.0
2021-06-18 12:50:00,45.6,45.62,45.6,45.61,149998.0,41.2636,41.2817,41.2636,41.2726,149998.0
2021-06-18 13:00:00,45.61,45.63,45.6,45.63,81214.0,41.2726,41.2907,41.2636,41.2907,81214.0
2021-06-18 13:10:00,45.62,45.64,45.62,45.64,36262.0,41.2817,41.2998,41.2817,41.2998,36262.0
2021-06-18 13:20:00,45.63,45.64,45.59,45.59,104446.0,41.2907,41.2998,41.2545,41.2545,104446.0
2021-06-18 13:30:00,45.59,45.64,45.58,45.63,123419.0,41.2545,41.2998,41.2455,41.2907,123419.0
2021-06-18 13:40:00,45.63,45.63,45.59,45.59,77845.0,41.2907,41.2907,41.2545,41.2545,77845.0
2021-06-18 13:50:00,45.59,45.64,45.58,45.62,234328.0,41.2545,41.2998,41.2455,41.2817,234328.0
2021-06-18 14:00:00,45.62,45.65,45.61,45.64,118510.0,41.2817,41.3088,41.2726,41.2998,118510.0
2021-06-18 14:10:00,45.63,45.64,45.62,45.63,127773.0,41.2907,41.2998,41.2817,41.2907,127773.0
2021-06-18 14:20:00,45.64,45.65,45.59,45.61,113590.0,41.2998,41.3088,41.2545,41.2726,113590.0
2021-06-18 14:30:00,45.6,45.62,45.58,45.59,61561.0,41.2636,41.2817,41.2455,41.2545,61561.0
2021-06-18 14:40:00,45.59,45.61,45.56,45.57,349940.0,41.2545,41.2726,41.2274,41.2364,349940.0
2021-06-18 14:50:00,45.58,45.58,45.51,45.52,182249.0,41.2455,41.2455,41.1821,41.1912,182249.0
2021-06-18 15:00:00,45.52,45.53,45.46,45.48,337228.0,41.1912,41.2002,41.1369,41.155,337228.0
2021-06-18 15:10:00,45.48,45.52,45.47,45.52,353569.0,41.155,41.1912,41.1459,41.1912,353569.0
2021-06-18 15:20:00,45.52,45.55,45.51,45.52,227113.0,41.1912,41.2183,41.1821,41.1912,227113.0
2021-06-18 15:30:00,45.53,45.53,45.49,45.52,269060.0,41.2002,41.2002,41.164,41.1912,269060.0
2021-06-18 15:40:00,45.51,45.55,45.51,45.51,296965.0,41.1821,41.2183,41.1821,41.1821,296965.0
2021-06-18 15:50:00,45.51,45.54,45.48,45.53,2113868.0,41.1821,41.2093,41.155,41.2002,2113868.0
2021-06-21 09:30:00,45.38,45.4,45.15,45.18,1279121.0,41.0645,41.0826,40.8564,40.8835,1279121.0
2021-06-21 09:40:00,45.19,45.25,45.16,45.24,465549.0,40.8926,40.9469,40.8654,40.9378,465549.0
2021-06-21 09:50:00,45.23,45.32,45.22,45.31,580993.0,40.9288,41.0102,40.9197,41.0012,580993.0
2021-06-21 10:00:00,45.3,45.34,45.25,45.34,471148.0,40.9921,41.0283,40.9469,41.0283,471148.0
2021-06-21 10:10:00,45.33,45.34,45.28,45.3,149497.0,41.0193,41.0283,40.974,40.9921,149497.0
2021-06-21 10:20:00,45.29,45.36,45.29,45.35,336326.0,40.9831,41.0464,40.9831,41.0374,336326.0
2021-06-21 10:30:00,45.36,45.44,45.34,45.43,637891.0,41.0464,41.1188,41.0283,41.1098,637891.0
2021-06-21 10:40:00,45.43,45.47,45.42,45.44,439033.0,41.1098,41.1459,41.1007,41.1188,439033.0
2021-06-21 10:50:00,45.44,45.46,45.4,45.43,168829.0,41.1188,41.1369,41.0826,41.1098,168829.0
2021-06-21 11:00:00,45.43,45.52,45.42,45.49,516526.0,41.1098,41.1912,41.1007,41.164,516526.0
2021-06-21 11:10:00,45.49,45.51,45.47,45.48,294347.0,41.164,41.1821,41.1459,41.155,294347.0
2021-06-21 11:20:00,45.48,45.52,45.47,45.5,224037.0,41.155,41.1912,41.1459,41.1731,224037.0
2021-06-21 11:30:00,45.5,45.5,45.45,45.48,178576.0,41.1731,41.1731,41.1278,41.155,178576.0
2021-06-21 11:40:00,45.48,45.5,45.46,45.48,503158.0,41.155,41.1731,41.1369,41.155,503158.0
2021-06-21 11:50:00,45.48,45.48,45.44,45.47,233388.0,41.155,41.155,41.1188,41.1459,233388.0
2021-06-21 12:00:00,45.47,45.5,45.47,45.5,187023.0,41.1459,41.1731,41.1459,41.1731,187023.0
2021-06-21 12:10:00,45.49,45.52,45.49,45.51,196596.0,41.164,41.1912,41.164,41.1821,196596.0
2021-06-21 12:20:00,45.51,45.52,45.49,45.5,87384.0,41.1821,41.1912,41.164,41.1731,87384.0
2021-06-21 12:30:00,45.51,45.52,45.49,45.52,161155.0,41.1821,41.1912,41.164,41.1912,161155.0
2021-06-21 12:40:00,45.52,45.55,45.51,45.53,168963.0,41.1912,41.2183,41.1821,41.2002,168963.0
2021-06-21 12:50:00,45.53,45.54,45.51,45.51,142789.0,41.2002,41.2093,41.1821,41.1821,142789.0
2021-06-21 13:00:00,45.51,45.53,45.49,45.52,73942.0,41.1821,41.2002,41.164,41.1912,73942.0
2021-06-21 13:10:00,45.52,45.52,45.5,45.52,37141.0,41.1912,41.1912,41.1731,41.1912,37141.0
2021-06-21 13:20:00,45.52,45.53,45.51,45.51,65446.0,41.1912,41.2002,41.1821,41.1821,65446.0
2021-06-21 13:30:00,45.51,45.52,45.5,45.52,98831.0,41.1821,41.1912,41.1731,41.1912,98831.0
2021-06-21 13:40:00,45.52,45.53,45.5,45.51,159149.0,41.1912,41.2002,41.1731,41.1821,159149.0
2021-06-21 13:50:00,45.51,45.52,45.49,45.5,87737.0,41.1821,41.1912,41.164,41.1731,87737.0
2021-06-21 14:00:00,45.51,45.51,45.48,45.51,74729.0,41.1821,41.1821,41.155,41.1821,74729.0
2021-06-21 14:10:00,45.51,45.51,45.5,45.51,37798.0,41.1821,41.1821,41.1731,41.1821,37798.0
2021-06-21 14:20:00,45.5,45.52,45.5,45.52,86087.0,41.1731,41.1912,41.1731,41.1912,86087.0
2021-06-21 14:30:00,45.52,45.53,45.5,45.51,124298.0,41.1912,41.2002,41.1731,41.1821,124298.0
2021-06-21 14:40:00,45.51,45.53,45.51,45.52,75856.0,41.1821,41.2002,41.1821,41.1912,75856.0
2021-06-21 14:50:00,45.52,45.54,45.51,45.54,129862.0,41.1912,41.2093,41.1821,41.2093,129862.0
2021-06-21 15:00:00,45.54,45.56,45.53,45.56,169351.0,41.2093,41.2274,41.2002,41.2274,169351.0
2021-06-21 15:10:00,45.56,45.56,45.5,45.51,564838.0,41.2274,41.2274,41.1731,41.1821,564838.0
2021-06-21 15:20:00,45.52,45.52,45.49,45.51,213706.0,41.1912,41.1912,41.164,41.1821,213706.0
2021-06-21 15:30:00,45.51,45.52,45.5,45.51,290892.0,41.1821,41.1912,41.1731,41.1821,290892.0
2021-06-21 15:40:00,45.51,45.51,45.48,45.5,424975.0,41.1821,41.1821,41.155,41.1731,424975.0
2021-06-21 15:50:00,45.5,45.55,45.49,45.55,802392.0,41.1731,41.2183,41.164,41.2183,802392.0
2021-06-22 09:30:00,45.06,45.22,45.04,45.21,1399126.0,40.7749,40.9197,40.7568,40.9107,1399126.0
2021-06-22 09:40:00,45.21,45.22,45.12,45.15,622694.0,40.9107,40.9197,40.8292,40.8564,622694.0
2021-06-22 09:50:00,45.15,45.19,45.12,45.14,231726.0,40.8564,40.8926,40.8292,40.8473,231726.0
2021-06-22 10:00:00,45.14,45.21,45.07,45.18,434808.0,40.8473,40.9107,40.784,40.8835,434808.0
2021-06-22 10:10:00,45.18,45.2,45.16,45.18,120749.0,40.8835,40.9016,40.8654,40.8835,120749.0
2021-06-22 10:20:00,45.18,45.18,45.12,45.14,160752.0,40.8835,40.8835,40.8292,40.8473,160752.0
2021-06-22 10:30:00,45.14,45.16,45.11,45.11,117104.0,40.8473,40.8654,40.8202,40.8202,117104.0
2021-06-22 10:40:00,45.12,45.14,45.1,45.12,184879.0,40.8292,40.8473,40.8111,40.8292,184879.0
2021-06-22 10:50:00,45.12,45.15,45.1,45.13,349247.0,40.8292,40.8564,40.8111,40.8383,349247.0
2021-06-22 11:00:00,45.14,45.15,45.12,45.14,99909.0,40.8473,40.8564,40.8292,40.8473,99909.0
2021-06-22 11:10:00,45.14,45.17,45.14,45.16,106220.0,40.8473,40.8745,40.8473,40.8654,106220.0
2021-06-22 11:20:00,45.16,45.24,45.16,45.21,132571.0,40.8654,40.9378,40.8654,40.9107,132571.0
2021-06-22 11:30:00,45.2,45.23,45.19,45.19,171597.0,40.9016,40.9288,40.8926,40.8926,171597.0
2021-06-22 11:40:00,45.19,45.21,45.18,45.2,63519.0,40.8926,40.9107,40.8835,40.9016,63519.0
2021-06-22 11:50:00,45.19,45.21,45.16,45.17,95521.0,40.8926,40.9107,40.8654,40.8745,95521.0
2021-06-22 12:00:00,45.18,45.19,45.17,45.17,53011.0,40.8835,40.8926,40.8745,40.8745,53011.0
2021-06-22 12:10:00,45.17,45.21,45.16,45.2,80818.0,40.8745,40.9107,40.8654,40.9016,80818.0
2021-06-22 12:20:00,45.2,45.23,45.19,45.23,126073.0,40.9016,40.9288,40.8926,40.9288,126073.0
2021-06-22 12:30:00,45.23,45.24,45.22,45.22,98871.0,40.9288,40.9378,40.9197,40.9197,98871.0
2021-06-22 12:40:00,45.23,45.23,45.2,45.21,214960.0,40.9288,40.9288,40.9016,40.9107,214960.0
2021-06-22 12:50:00,45.21,45.22,45.18,45.19,79965.0,40.9107,40.9197,40.8835,40.8926,79965.0
2021-06-22 13:00:00,45.19,45.21,45.19,45.21,35673.0,40.8926,40.9107,40.8926,40.9107,35673.0
2021-06-22 13:10:00,45.21,45.22,45.17,45.19,85383.0,40.9107,40.9197,40.8745,40.8926,85383.0
2021-06-22 13:20:00,45.19,45.21,45.17,45.19,49426.0,40.8926,40.9107,40.8745,40.8926,49426.0
2021-06-22 13:30:00,45.19,45.21,45.18,45.2,90341.0,40.8926,40.9107,40.8835,40.9016,90341.0
2021-06-22 13:40:00,45.2,45.21,45.19,45.2,59222.0,40.9016,40.9107,40.8926,40.9016,59222.0
2021-06-22 13:50:00,45.2,45.21,45.18,45.2,258409.0,40.9016,40.9107,40.8835,40.9016,258409.0
2021-06-22 14:00:00,45.2,45.2,45.17,45.18,48738.0,40.9016,40.9016,40.8745,40.8835,48738.0
2021-06-22 14:10:00,45.18,45.19,45.17,45.18,44256.0,40.8835,40.8926,40.8745,40.8835,44256.0
2021-06-22 14:20:00,45.18,45.18,45.14,45.18,908693.0,40.8835,40.8835,40.8473,40.8835,908693.0
2021-06-22 14:30:00,45.18,45.18,45.14,45.17,358551.0,40.8835,40.8835,40.8473,40.8745,358551.0
2021-06-22 14:40:00,45.18,45.21,45.17,45.2,392506.0,40.8835,40.9107,40.8745,40.9016,392506.0
2021-06-22 14:50:00,45.2,45.23,45.19,45.22,226369.0,40.9016,40.9288,40.8926,40.9197,226369.0
2021-06-22 15:00:00,45.22,45.25,45.21,45.24,169877.0,40.9197,40.9469,40.9107,40.9378,169877.0
2021-06-22 15:10:00,45.24,45.26,45.23,45.25,120644.0,40.9378,40.9559,40.9288,40.9469,120644.0
2021-06-22 15:20:00,45.25,45.26,45.23,45.25,362451.0,40.9469,40.9559,40.9288,40.9469,362451.0
2021-06-22 15:30:00,45.25,45.26,45.22,45.22,316591.0,40.9469,40.9559,40.9197,40.9197,316591.0
2021-06-22 15:40:00,45.22,45.25,45.22,45.23,241145.0,40.9197,40.9469,40.9197,40.9288,241145.0
2021-06-22 15:50:00,45.23,45.25,45.16,45.18,2360119.0,40.9288,40.9469,40.8654,40.8835,2360119.0
2021-06-23 09:30:00,45.75,45.92,45.74,45.92,1273291.0,41.3993,41.5532,41.3903,41.5532,1273291.0
2021-06-23 09:40:00,45.93,46.0,45.91,45.92,1068086.0,41.5622,41.6255,41.5441,41.5532,1068086.0
2021-06-23 09:50:00,45.92,45.96,45.89,45.96,872103.0,41.5532,41.5894,41.526,41.5894,872103.0
2021-06-23 10:00:00,45.96,46.01,45.95,45.98,502694.0,41.5894,41.6346,41.5803,41.6074,502694.0
2021-06-23 10:10:00,45.98,46.01,45.95,46.01,172697.0,41.6074,41.6346,41.5803,41.6346,172697.0
2021-06-23 10:20:00,46.01,46.03,45.94,45.94,277709.0,41.6346,41.6527,41.5713,41.5713,277709.0
2021-06-23 10:30:00,45.94,45.95,45.86,45.88,1024211.0,41.5713,41.5803,41.4989,41.517,1024211.0
2021-06-23 10:40:00,45.89,45.92,45.87,45.87,134435.0,41.526,41.5532,41.5079,41.5079,134435.0
2021-06-23 10:50:00,45.88,45.89,45.85,45.88,243543.0,41.517,41.526,41.4898,41.517,243543.0
2021-06-23 11:00:00,45.88,45.9,45.82,45.82,164332.0,41.517,41.5351,41.4627,41.4627,164332.0
2021-06-23 11:10:00,45.83,45.86,45.81,45.86,246136.0,41.4717,41.4989,41.4536,41.4989,246136.0
2021-06-23 11:20:00,45.86,45.88,45.84,45.85,178031.0,41.4989,41.517,41.4808,41.4898,178031.0
2021-06-23 11:30:00,45.84,45.85,45.81,45.85,154906.0,41.4808,41.4898,41.4536,41.4898,154906.0
2021-06-23 11:40:00,45.84,45.86,45.83,45.84,118865.0,41.4808,41.4989,41.4717,41.4808,118865.0
2021-06-23 11:50:00,45.84,45.84,45.82,45.84,91865.0,41.4808,41.4808,41.4627,41.4808,91865.0
2021-06-23 12:00:00,45.84,45.85,45.81,45.83,227886.0,41.4808,41.4898,41.4536,41.4717,227886.0
2021-06-23 12:10:00,45.83,45.83,45.79,45.79,90617.0,41.4717,41.4717,41.4355,41.4355,90617.0
2021-06-23 12:20:00,45.79,45.81,45.77,45.81,87133.0,41.4355,41.4536,41.4174,41.4536,87133.0
2021-06-23 12:30:00,45.8,45.81,45.71,45.73,215372.0,41.4446,41.4536,41.3631,41.3812,215372.0
2021-06-23 12:40:00,45.72,45.77,45.72,45.76,99999.0,41.3722,41.4174,41.3722,41.4084,99999.0
2021-06-23 12:50:00,45.77,45.78,45.74,45.76,75021.0,41.4174,41.4265,41.3903,41.4084,75021.0
2021-06-23 13:00:00,45.76,45.76,45.73,45.76,45831.0,41.4084,41.4084,41.3812,41.4084,45831.0
2021-06-23 13:10:00,45.75,45.77,45.74,45.75,215343.0,41.3993,41.4174,41.3903,41.3993,215343.0
2021-06-23 13:20:00,45.75,45.78,45.75,45.76,361862.0,41.3993,41.4265,41.3993,41.4084,361862.0
2021-06-23 13:30:00,45.75,45.78,45.75,45.77,92623.0,41.3993,41.4265,41.3993,41.4174,92623.0
2021-06-23 13:40:00,45.76,45.77,45.76,45.77,40909.0,41.4084,41.4174,41.4084,41.4174,40909.0
2021-06-23 13:50:00,45.77,45.79,45.76,45.78,42170.0,41.4174,41.4355,41.4084,41.4265,42170.0
2021-06-23 14:00:00,45.79,45.79,45.77,45.78,70782.0,41.4355,41.4355,41.4174,41.4265,70782.0
2021-06-23 14:10:00,45.78,45.79,45.76,45.77,73408.0,41.4265,41.4355,41.4084,41.4174,73408.0
2021-06-23 14:20:00,45.78,45.79,45.76,45.77,59284.0,41.4265,41.4355,41.4084,41.4174,59284.0
2021-06-23 14:30:00,45.77,45.79,45.76,45.79,19863.0,41.4174,41.4355,41.4084,41.4355,19863.0
2021-06-23 14:40:00,45.79,45.79,45.78,45.78,40636.0,41.4355,41.4355,41.4265,41.4265,40636.0
2021-06-23 14:50:00,45.78,45.79,45.76,45.78,119681.0,41.4265,41.4355,41.4084,41.4265,119681.0
2021-06-23 15:00:00,45.77,45.78,45.75,45.76,249087.0,41.4174,41.4265,41.3993,41.4084,249087.0
2021-06-23 15:10:00,45.76,45.78,45.74,45.76,224255.0,41.4084,41.4265,41.3903,41.4084,224255.0
2021-06-23 15:20:00,45.76,45.8,45.75,45.8,79213.0,41.4084,41.4446,41.3993,41.4446,79213.0
2021-06-23 15:30:00,45.8,45.8,45.77,45.78,119680.0,41.4446,41.4446,41.4174,41.4265,119680.0
2021-06-23 15:40:00,45.78,45.78,45.73,45.73,361495.0,41.4265,41.4265,41.3812,41.3812,361495.0
2021-06-23 15:50:00,45.73,45.77,45.72,45.76,2006500.0,41.3812,41.4174,41.3722,41.4084,2006500.0
2021-06-24 09:30:00,46.0,46.07,45.96,46.07,459463.0,41.6255,41.6889,41.5894,41.6889,459463.0
2021-06-24 09:40:00,46.07,46.08,45.99,46.02,235653.0,41.6889,41.6979,41.6165,41.6436,235653.0
2021-06-24 09:50:00,46.03,46.06,46.01,46.05,154540.0,41.6527,41.6798,41.6346,41.6708,154540.0
2021-06-24 10:00:00,46.06,46.09,46.04,46.05,176854.0,41.6798,41.707,41.6617,41.6708,176854.0
2021-06-24 10:10:00,46.05,46.08,46.03,46.07,109380.0,41.6708,41.6979,41.6527,41.6889,109380.0
2021-06-24 10:20:00,46.07,46.09,46.05,46.08,63746.0,41.6889,41.707,41.6708,41.6979,63746.0
2021-06-24 10:30:00,46.08,46.12,46.08,46.11,235915.0,41.6979,41.7341,41.6979,41.7251,235915.0
2021-06-24 10:40:00,46.11,46.11,46.08,46.08,102828.0,41.7251,41.7251,41.6979,41.6979,102828.0
2021-06-24 10:50:00,46.08,46.11,46.07,46.09,205335.0,41.6979,41.7251,41.6889,41.707,205335.0
2021-06-24 11:00:00,46.09,46.13,46.09,46.13,203838.0,41.707,41.7432,41.707,41.7432,203838.0
2021-06-24 11:10:00,46.13,46.13,46.1,46.13,70887.0,41.7432,41.7432,41.716,41.7432,70887.0
2021-06-24 11:20:00,46.13,46.13,46.11,46.13,209207.0,41.7432,41.7432,41.7251,41.7432,209207.0
2021-06-24 11:30:00,46.13,46.15,46.12,46.15,73816.0,41.7432,41.7613,41.7341,41.7613,73816.0
2021-06-24 11:40:00,46.15,46.16,46.14,46.16,104829.0,41.7613,41.7703,41.7522,41.7703,104829.0
2021-06-24 11:50:00,46.16,46.17,46.15,46.16,130083.0,41.7703,41.7794,41.7613,41.7703,130083.0
2021-06-24 12:00:00,46.17,46.18,46.16,46.17,43963.0,41.7794,41.7884,41.7703,41.7794,43963.0
2021-06-24 12:10:00,46.18,46.2,46.17,46.2,64065.0,41.7884,41.8065,41.7794,41.8065,64065.0
2021-06-24 12:20:00,46.2,46.23,46.2,46.21,168533.0,41.8065,41.8337,41.8065,41.8156,168533.0
2021-06-24 12:30:00,46.21,46.22,46.2,46.21,83137.0,41.8156,41.8246,41.8065,41.8156,83137.0
2021-06-24 12:40:00,46.21,46.21,46.17,46.18,88096.0,41.8156,41.8156,41.7794,41.7884,88096.0
2021-06-24 12:50:00,46.17,46.18,46.16,46.17,73703.0,41.7794,41.7884,41.7703,41.7794,73703.0
2021-06-24 13:00:00,46.17,46.21,46.17,46.2,100209.0,41.7794,41.8156,41.7794,41.8065,100209.0
2021-06-24 13:10:00,46.19,46.21,46.17,46.17,116301.0,41.7975,41.8156,41.7794,41.7794,116301.0
2021-06-24 13:20:00,46.17,46.2,46.16,46.18,96557.0,41.7794,41.8065,41.7703,41.7884,96557.0
2021-06-24 13:30:00,46.19,46.19,46.17,46.17,41911.0,41.7975,41.7975,41.7794,41.7794,41911.0
2021-06-24 13:40:00,46.16,46.17,46.15,46.15,100785.0,41.7703,41.7794,41.7613,41.7613,100785.0
2021-06-24 13:50:00,46.15,46.18,46.13,46.17,118616.0,41.7613,41.7884,41.7432,41.7794,118616.0
2021-06-24 14:00:00,46.17,46.19,46.15,46.16,101262.0,41.7794,41.7975,41.7613,41.7703,101262.0
2021-06-24 14:10:00,46.16,46.17,46.15,46.16,65714.0,41.7703,41.7794,41.7613,41.7703,65714.0
2021-06-24 14:20:00,46.16,46.18,46.16,46.17,134497.0,41.7703,41.7884,41.7703,41.7794,134497.0
2021-06-24 14:30:00,46.17,46.18,46.15,46.17,167790.0,41.7794,41.7884,41.7613,41.7794,167790.0
2021-06-24 14:40:00,46.16,46.18,46.16,46.17,23745.0,41.7703,41.7884,41.7703,41.7794,23745.0
2021-06-24 14:50:00,46.18,46.2,46.17,46.19,48363.0,41.7884,41.8065,41.7794,41.7975,48363.0
2021-06-24 15:00:00,46.18,46.19,46.15,46.16,71699.0,41.7884,41.7975,41.7613,41.7703,71699.0
2021-06-24 15:10:00,46.16,46.19,46.14,46.15,380699.0,41.7703,41.7975,41.7522,41.7613,380699.0
2021-06-24 15:20:00,46.15,46.15,46.11,46.13,359054.0,41.7613,41.7613,41.7251,41.7432,359054.0
2021-06-24 15:30:00,46.13,46.14,46.11,46.12,407841.0,41.7432,41.7522,41.7251,41.7341,407841.0
2021-06-24 15:40:00,46.12,46.14,46.11,46.14,1110328.0,41.7341,41.7522,41.7251,41.7522,1110328.0
2021-06-24 15:50:00,46.13,46.23,46.13,46.18,3441609.0,41.7432,41.8337,41.7432,41.7884,3441609.0
2021-06-25 09:30:00,46.94,46.97,46.82,46.96,2060149.0,42.4762,42.5033,42.3676,42.4943,2060149.0
2021-06-25 09:40:00,46.96,47.02,46.93,46.97,795916.0,42.4943,42.5485,42.4671,42.5033,795916.0
2021-06-25 09:50:00,46.97,46.98,46.84,46.9,769687.0,42.5033,42.5124,42.3857,42.44,769687.0
2021-06-25 10:00:00,46.9,46.93,46.83,46.88,851394.0,42.44,42.4671,42.3766,42.4219,851394.0
2021-06-25 10:10:00,46.89,46.93,46.8,46.93,588296.0,42.4309,42.4671,42.3495,42.4671,588296.0
2021-06-25 10:20:00,46.93,46.96,46.9,46.94,373690.0,42.4671,42.4943,42.44,42.4762,373690.0
2021-06-25 10:30:00,46.94,46.96,46.92,46.93,350021.0,42.4762,42.4943,42.4581,42.4671,350021.0
2021-06-25 10:40:00,46.93,46.96,46.91,46.91,371215.0,42.4671,42.4943,42.449,42.449,371215.0
2021-06-25 10:50:00,46.91,46.92,46.85,46.87,701401.0,42.449,42.4581,42.3947,42.4128,701401.0
2021-06-25 11:00:00,46.88,46.89,46.83,46.89,500892.0,42.4219,42.4309,42.3766,42.4309,500892.0
2021-06-25 11:10:00,46.89,46.91,46.85,46.87,312525.0,42.4309,42.449,42.3947,42.4128,312525.0
2021-06-25 11:20:00,46.87,46.91,46.86,46.91,532074.0,42.4128,42.449,42.4038,42.449,532074.0
2021-06-25 11:30:00,46.91,46.93,46.9,46.93,304354.0,42.449,42.4671,42.44,42.4671,304354.0
2021-06-25 11:40:00,46.93,46.94,46.91,46.94,187843.0,42.4671,42.4762,42.449,42.4762,187843.0
2021-06-25 11:50:00,46.94,46.96,46.93,46.96,241923.0,42.4762,42.4943,42.4671,42.4943,241923.0
2021-06-25 12:00:00,46.96,46.97,46.94,46.96,162419.0,42.4943,42.5033,42.4762,42.4943,162419.0
2021-06-25 12:10:00,46.96,46.96,46.93,46.95,259953.0,42.4943,42.4943,42.4671,42.4852,259953.0
2021-06-25 12:20:00,46.95,46.95,46.91,46.91,125351.0,42.4852,42.4852,42.449,42.449,125351.0
2021-06-25 12:30:00,46.91,46.95,46.9,46.95,144862.0,42.449,42.4852,42.44,42.4852,144862.0
2021-06-25 12:40:00,46.95,46.97,46.94,46.96,203130.0,42.4852,42.5033,42.4762,42.4943,203130.0
2021-06-25 12:50:00,46.96,46.98,46.95,46.97,156726.0,42.4943,42.5124,42.4852,42.5033,156726.0
2021-06-25 13:00:00,46.98,46.98,46.95,46.95,85367.0,42.5124,42.5124,42.4852,42.4852,85367.0
2021-06-25 13:10:00,46.95,46.95,46.93,46.94,106851.0,42.4852,42.4852,42.4671,42.4762,106851.0
2021-06-25 13:20:00,46.94,46.98,46.93,46.97,236608.0,42.4762,42.5124,42.4671,42.5033,236608.0
2021-06-25 13:30:00,46.97,46.97,46.92,46.92,261974.0,42.5033,42.5033,42.4581,42.4581,261974.0
2021-06-25 13:40:00,46.92,46.94,46.9,46.94,399849.0,42.4581,42.4762,42.44,42.4762,399849.0
2021-06-25 13:50:00,46.94,46.96,46.93,46.95,113925.0,42.4762,42.4943,42.4671,42.4852,113925.0
2021-06-25 14:00:00,46.95,46.97,46.94,46.97,87329.0,42.4852,42.5033,42.4762,42.5033,87329.0
2021-06-25 14:10:00,46.97,46.97,46.94,46.95,152837.0,42.5033,42.5033,42.4762,42.4852,152837.0
2021-06-25 14:20:00,46.95,46.97,46.95,46.96,116629.0,42.4852,42.5033,42.4852,42.4943,116629.0
2021-06-25 14:30:00,46.96,46.97,46.95,46.97,119547.0,42.4943,42.5033,42.4852,42.5033,119547.0
2021-06-25 14:40:00,46.97,46.99,46.96,46.99,197213.0,42.5033,42.5214,42.4943,42.5214,197213.0
2021-06-25 14:50:00,46.99,47.01,46.98,47.0,191073.0,42.5214,42.5395,42.5124,42.5304,191073.0
2021-06-25 15:00:00,47.01,47.03,47.0,47.03,299531.0,42.5395,42.5576,42.5304,42.5576,299531.0
2021-06-25 15:10:00,47.03,47.03,47.02,47.03,121765.0,42.5576,42.5576,42.5485,42.5576,121765.0
2021-06-25 15:20:00,47.03,47.03,47.01,47.03,237586.0,42.5576,42.5576,42.5395,42.5576,237586.0
2021-06-25 15:30:00,47.03,47.03,46.98,47.03,844001.0,42.5576,42.5576,42.5124,42.5576,844001.0
2021-06-25 15:40:00,47.03,47.03,46.99,47.03,1166228.0,42.5576,42.5576,42.5214,42.5576,1166228.0
2021-06-25 15:50:00,47.03,47.12,47.01,47.12,3202365.0,42.5576,42.639,42.5395,42.639,3202365.0
2021-06-28 09:30:00,47.13,47.31,47.09,47.27,801351.0,42.6481,42.811,42.6119,42.7748,801351.0
2021-06-28 09:40:00,47.27,47.3,47.24,47.28,642591.0,42.7748,42.8019,42.7476,42.7838,642591.0
2021-06-28 09:50:00,47.28,47.28,47.19,47.25,370722.0,42.7838,42.7838,42.7024,42.7567,370722.0
2021-06-28 10:00:00,47.26,47.29,47.24,47.26,451805.0,42.7657,42.7929,42.7476,42.7657,451805.0
2021-06-28 10:10:00,47.27,47.28,47.22,47.25,273960.0,42.7748,42.7838,42.7295,42.7567,273960.0
2021-06-28 10:20:00,47.25,47.26,47.22,47.22,334111.0,42.7567,42.7657,42.7295,42.7295,334111.0
2021-06-28 10:30:00,47.22,47.23,47.18,47.21,194213.0,42.7295,42.7386,42.6933,42.7205,194213.0
2021-06-28 10:40:00,47.2,47.21,47.16,47.2,307736.0,42.7114,42.7205,42.6752,42.7114,307736.0
2021-06-28 10:50:00,47.2,47.23,47.2,47.2,161780.0,42.7114,42.7386,42.7114,42.7114,161780.0
2021-06-28 11:00:00,47.21,47.21,47.18,47.19,245529.0,42.7205,42.7205,42.6933,42.7024,245529.0
2021-06-28 11:10:00,47.2,47.21,47.19,47.2,191980.0,42.7114,42.7205,42.7024,42.7114,191980.0
2021-06-28 11:20:00,47.2,47.2,47.16,47.16,203206.0,42.7114,42.7114,42.6752,42.6752,203206.0
2021-06-28 11:30:00,47.16,47.18,47.16,47.16,173352.0,42.6752,42.6933,42.6752,42.6752,173352.0
2021-06-28 11:40:00,47.16,47.18,47.16,47.17,33934.0,42.6752,42.6933,42.6752,42.6843,33934.0
2021-06-28 11:50:00,47.17,47.2,47.17,47.19,58178.0,42.6843,42.7114,42.6843,42.7024,58178.0
2021-06-28 12:00:00,47.18,47.2,47.18,47.19,44553.0,42.6933,42.7114,42.6933,42.7024,44553.0
2021-06-28 12:10:00,47.19,47.19,47.17,47.19,103731.0,42.7024,42.7024,42.6843,42.7024,103731.0
2021-06-28 12:20:00,47.19,47.21,47.17,47.2,196483.0,42.7024,42.7205,42.6843,42.7114,196483.0
2021-06-28 12:30:00,47.2,47.2,47.18,47.19,71414.0,42.7114,42.7114,42.6933,42.7024,71414.0
2021-06-28 12:40:00,47.19,47.19,47.15,47.16,54239.0,42.7024,42.7024,42.6662,42.6752,54239.0
2021-06-28 12:50:00,47.16,47.18,47.16,47.16,65900.0,42.6752,42.6933,42.6752,42.6752,65900.0
2021-06-28 13:00:00,47.16,47.17,47.14,47.14,77800.0,42.6752,42.6843,42.6571,42.6571,77800.0
2021-06-28 13:10:00,47.14,47.14,47.11,47.12,82405.0,42.6571,42.6571,42.63,42.639,82405.0
2021-06-28 13:20:00,47.13,47.13,47.1,47.11,107637.0,42.6481,42.6481,42.6209,42.63,107637.0
2021-06-28 13:30:00,47.11,47.15,47.1,47.15,60315.0,42.63,42.6662,42.6209,42.6662,60315.0
2021-06-28 13:40:00,47.14,47.15,47.13,47.14,102632.0,42.6571,42.6662,42.6481,42.6571,102632.0
2021-06-28 13:50:00,47.13,47.15,47.13,47.15,102521.0,42.6481,42.6662,42.6481,42.6662,102521.0
2021-06-28 14:00:00,47.14,47.14,47.11,47.13,85910.0,42.6571,42.6571,42.63,42.6481,85910.0
2021-06-28 14:10:00,47.13,47.16,47.12,47.15,70151.0,42.6481,42.6752,42.639,42.6662,70151.0
2021-06-28 14:20:00,47.16,47.16,47.14,47.14,85042.0,42.6752,42.6752,42.6571,42.6571,85042.0
2021-06-28 14:30:00,47.15,47.22,47.14,47.21,92577.0,42.6662,42.7295,42.6571,42.7205,92577.0
2021-06-28 14:40:00,47.21,47.22,47.2,47.22,156032.0,42.7205,42.7295,42.7114,42.7295,156032.0
2021-06-28 14:50:00,47.21,47.23,47.19,47.2,247505.0,42.7205,42.7386,42.7024,42.7114,247505.0
2021-06-28 15:00:00,47.2,47.21,47.18,47.2,184194.0,42.7114,42.7205,42.6933,42.7114,184194.0
2021-06-28 15:10:00,47.2,47.2,47.16,47.18,159445.0,42.7114,42.7114,42.6752,42.6933,159445.0
2021-06-28 15:20:00,47.18,47.19,47.17,47.18,181821.0,42.6933,42.7024,42.6843,42.6933,181821.0
2021-06-28 15:30:00,47.18,47.19,47.17,47.18,103328.0,42.6933,42.7024,42.6843,42.6933,103328.0
2021-06-28 15:40:00,47.17,47.18,47.13,47.13,472639.0,42.6843,42.6933,42.6481,42.6481,472639.0
2021-06-28 15:50:00,47.13,47.25,47.13,47.24,1678088.0,42.6481,42.7567,42.6481,42.7476,1678088.0
2021-06-29 09:30:00,46.61,46.61,46.49,46.59,2087572.0,42.1775,42.1775,42.0689,42.1594,2087572.0
2021-06-29 09:40:00,46.59,46.64,46.56,46.63,855268.0,42.1594,42.2047,42.1323,42.1956,855268.0
2021-06-29 09:50:00,46.63,46.64,46.6,46.6,352419.0,42.1956,42.2047,42.1685,42.1685,352419.0
2021-06-29 10:00:00,46.61,46.61,46.55,46.57,346724.0,42.1775,42.1775,42.1232,42.1413,346724.0
2021-06-29 10:10:00,46.57,46.57,46.48,46.51,404427.0,42.1413,42.1413,42.0599,42.087,404427.0
2021-06-29 10:20:00,46.51,46.56,46.5,46.54,796329.0,42.087,42.1323,42.078,42.1142,796329.0
2021-06-29 10:30:00,46.54,46.58,46.54,46.58,277249.0,42.1142,42.1504,42.1142,42.1504,277249.0
2021-06-29 10:40:00,46.58,46.6,46.56,46.59,402854.0,42.1504,42.1685,42.1323,42.1594,402854.0
2021-06-29 10:50:00,46.58,46.6,46.55,46.55,186301.0,42.1504,42.1685,42.1232,42.1232,186301.0
2021-06-29 11:00:00,46.56,46.57,46.53,46.54,161430.0,42.1323,42.1413,42.1051,42.1142,161430.0
2021-06-29 11:10:00,46.53,46.59,46.53,46.59,289622.0,42.1051,42.1594,42.1051,42.1594,289622.0
2021-06-29 11:20:00,46.59,46.61,46.57,46.6,459207.0,42.1594,42.1775,42.1413,42.1685,459207.0
2021-06-29 11:30:00,46.61,46.64,46.58,46.63,460794.0,42.1775,42.2047,42.1504,42.1956,460794.0
2021-06-29 11:40:00,46.63,46.64,46.61,46.63,147273.0,42.1956,42.2047,42.1775,42.1956,147273.0
2021-06-29 11:50:00,46.63,46.64,46.62,46.64,114008.0,42.1956,42.2047,42.1866,42.2047,114008.0
2021-06-29 12:00:00,46.64,46.66,46.62,46.65,80614.0,42.2047,42.2228,42.1866,42.2137,80614.0
2021-06-29 12:10:00,46.65,46.68,46.64,46.68,149437.0,42.2137,42.2409,42.2047,42.2409,149437.0
2021-06-29 12:20:00,46.68,46.73,46.67,46.71,203805.0,42.2409,42.2861,42.2318,42.268,203805.0
2021-06-29 12:30:00,46.72,46.72,46.69,46.71,146396.0,42.2771,42.2771,42.2499,42.268,146396.0
2021-06-29 12:40:00,46.71,46.72,46.69,46.69,229090.0,42.268,42.2771,42.2499,42.2499,229090.0
2021-06-29 12:50:00,46.7,46.71,46.69,46.69,84649.0,42.259,42.268,42.2499,42.2499,84649.0
2021-06-29 13:00:00,46.69,46.71,46.69,46.71,111396.0,42.2499,42.268,42.2499,42.268,111396.0
2021-06-29 13:10:00,46.71,46.71,46.68,46.69,110695.0,42.268,42.268,42.2409,42.2499,110695.0
2021-06-29 13:20:00,46.69,46.7,46.69,46.7,38398.0,42.2499,42.259,42.2499,42.259,38398.0
2021-06-29 13:30:00,46.7,46.72,46.69,46.71,126373.0,42.259,42.2771,42.2499,42.268,126373.0
2021-06-29 13:40:00,46.71,46.72,46.69,46.71,159810.0,42.268,42.2771,42.2499,42.268,159810.0
2021-06-29 13:50:00,46.71,46.71,46.69,46.71,117848.0,42.268,42.268,42.2499,42.268,117848.0
2021-06-29 14:00:00,46.71,46.72,46.7,46.72,115255.0,42.268,42.2771,42.259,42.2771,115255.0
2021-06-29 14:10:00,46.72,46.75,46.72,46.73,174793.0,42.2771,42.3042,42.2771,42.2861,174793.0
2021-06-29 14:20:00,46.73,46.75,46.73,46.73,178262.0,42.2861,42.3042,42.2861,42.2861,178262.0
2021-06-29 14:30:00,46.73,46.75,46.72,46.73,144056.0,42.2861,42.3042,42.2771,42.2861,144056.0
2021-06-29 14:40:00,46.72,46.73,46.69,46.71,199942.0,42.2771,42.2861,42.2499,42.268,199942.0
2021-06-29 14:50:00,46.71,46.72,46.68,46.71,184068.0,42.268,42.2771,42.2409,42.268,184068.0
2021-06-29 15:00:00,46.71,46.73,46.7,46.73,380490.0,42.268,42.2861,42.259,42.2861,380490.0
2021-06-29 15:10:00,46.73,46.74,46.72,46.74,145966.0,42.2861,42.2952,42.2771,42.2952,145966.0
2021-06-29 15:20:00,46.73,46.76,46.73,46.76,163305.0,42.2861,42.3133,42.2861,42.3133,163305.0
2021-06-29 15:30:00,46.76,46.82,46.75,46.82,513301.0,42.3133,42.3676,42.3042,42.3676,513301.0
2021-06-29 15:40:00,46.82,46.87,46.81,46.83,959014.0,42.3676,42.4128,42.3585,42.3766,959014.0
2021-06-29 15:50:00,46.83,46.9,46.82,46.9,2960495.0,42.3766,42.44,42.3676,42.44,2960495.0
2021-06-30 09:30:00,46.26,46.38,46.2,46.36,2272753.0,41.8608,41.9694,41.8065,41.9513,2272753.0
2021-06-30 09:40:00,46.36,46.4,46.33,46.37,597622.0,41.9513,41.9875,41.9242,41.9604,597622.0
2021-06-30 09:50:00,46.37,46.39,46.3,46.32,471237.0,41.9604,41.9785,41.897,41.9151,471237.0
2021-06-30 10:00:00,46.33,46.37,46.31,46.36,444029.0,41.9242,41.9604,41.9061,41.9513,444029.0
2021-06-30 10:10:00,46.35,46.38,46.3,46.36,262667.0,41.9423,41.9694,41.897,41.9513,262667.0
2021-06-30 10:20:00,46.35,46.4,46.34,46.39,365583.0,41.9423,41.9875,41.9332,41.9785,365583.0
2021-06-30 10:30:00,46.39,46.44,46.39,46.4,280531.0,41.9785,42.0237,41.9785,41.9875,280531.0
2021-06-30 10:40:00,46.4,46.41,46.35,46.37,211197.0,41.9875,41.9966,41.9423,41.9604,211197.0
2021-06-30 10:50:00,46.36,46.38,46.34,46.34,326204.0,41.9513,41.9694,41.9332,41.9332,326204.0
2021-06-30 11:00:00,46.34,46.37,46.34,46.36,221223.0,41.9332,41.9604,41.9332,41.9513,221223.0
2021-06-30 11:10:00,46.35,46.36,46.31,46.32,138263.0,41.9423,41.9513,41.9061,41.9151,138263.0
2021-06-30 11:20:00,46.32,46.34,46.31,46.34,153397.0,41.9151,41.9332,41.9061,41.9332,153397.0
2021-06-30 11:30:00,46.34,46.36,46.32,46.33,206307.0,41.9332,41.9513,41.9151,41.9242,206307.0
2021-06-30 11:40:00,46.32,46.33,46.28,46.33,246872.0,41.9151,41.9242,41.8789,41.9242,246872.0
2021-06-30 11:50:00,46.33,46.33,46.31,46.32,185680.0,41.9242,41.9242,41.9061,41.9151,185680.0
2021-06-30 12:00:00,46.32,46.33,46.29,46.33,96505.0,41.9151,41.9242,41.888,41.9242,96505.0
2021-06-30 12:10:00,46.32,46.39,46.32,46.36,82497.0,41.9151,41.9785,41.9151,41.9513,82497.0
2021-06-30 12:20:00,46.35,46.36,46.28,46.29,154392.0,41.9423,41.9513,41.8789,41.888,154392.0
2021-06-30 12:30:00,46.29,46.33,46.27,46.31,57171.0,41.888,41.9242,41.8699,41.9061,57171.0
2021-06-30 12:40:00,46.31,46.31,46.29,46.3,146865.0,41.9061,41.9061,41.888,41.897,146865.0
2021-06-30 12:50:00,46.3,46.32,46.28,46.3,52463.0,41.897,41.9151,41.8789,41.897,52463.0
2021-06-30 13:00:00,46.29,46.32,46.29,46.31,46350.0,41.888,41.9151,41.888,41.9061,46350.0
2021-06-30 13:10:00,46.31,46.35,46.31,46.33,133690.0,41.9061,41.9423,41.9061,41.9242,133690.0
2021-06-30 13:20:00,46.33,46.34,46.31,46.32,71785.0,41.9242,41.9332,41.9061,41.9151,71785.0
2021-06-30 13:30:00,46.32,46.32,46.29,46.31,54208.0,41.9151,41.9151,41.888,41.9061,54208.0
2021-06-30 13:40:00,46.31,46.32,46.31,46.31,24119.0,41.9061,41.9151,41.9061,41.9061,24119.0
2021-06-30 13:50:00,46.31,46.32,46.3,46.31,72238.0,41.9061,41.9151,41.897,41.9061,72238.0
2021-06-30 14:00:00,46.31,46.32,46.27,46.28,90519.0,41.9061,41.9151,41.8699,41.8789,90519.0
2021-06-30 14:10:00,46.28,46.31,46.27,46.3,60551.0,41.8789,41.9061,41.8699,41.897,60551.0
2021-06-30 14:20:00,46.3,46.31,46.28,46.29,61453.0,41.897,41.9061,41.8789,41.888,61453.0
2021-06-30 14:30:00,46.28,46.32,46.28,46.29,119798.0,41.8789,41.9151,41.8789,41.888,119798.0
2021-06-30 14:40:00,46.29,46.3,46.29,46.29,54559.0,41.888,41.897,41.888,41.888,54559.0
2021-06-30 14:50:00,46.3,46.31,46.28,46.29,113347.0,41.897,41.9061,41.8789,41.888,113347.0
2021-06-30 15:00:00,46.29,46.29,46.25,46.27,226121.0,41.888,41.888,41.8518,41.8699,226121.0
2021-06-30 15:10:00,46.28,46.28,46.24,46.25,230881.0,41.8789,41.8789,41.8427,41.8518,230881.0
2021-06-30 15:20:00,46.25,46.26,46.21,46.22,238760.0,41.8518,41.8608,41.8156,41.8246,238760.0
2021-06-30 15:30:00,46.22,46.28,46.21,46.26,707589.0,41.8246,41.8789,41.8156,41.8608,707589.0
2021-06-30 15:40:00,46.26,46.37,46.26,46.33,666990.0,41.8608,41.9604,41.8608,41.9242,666990.0
2021-06-30 15:50:00,46.33,46.37,46.29,46.3,2392174.0,41.9242,41.9604,41.888,41.897,2392174.0
2021-07-01 09:30:00,46.38,46.45,46.28,46.33,1483051.0,41.9694,42.0328,41.8789,41.9242,1483051.0
2021-07-01 09:40:00,46.33,46.37,46.19,46.23,809462.0,41.9242,41.9604,41.7975,41.8337,809462.0
2021-07-01 09:50:00,46.23,46.27,46.12,46.22,826760.0,41.8337,41.8699,41.7341,41.8246,826760.0
2021-07-01 10:00:00,46.21,46.29,46.18,46.22,798546.0,41.8156,41.888,41.7884,41.8246,798546.0
2021-07-01 10:10:00,46.22,46.23,46.13,46.15,659282.0,41.8246,41.8337,41.7432,41.7613,659282.0
2021-07-01 10:20:00,46.15,46.16,46.03,46.05,610449.0,41.7613,41.7703,41.6527,41.6708,610449.0
2021-07-01 10:30:00,46.05,46.09,46.02,46.06,359436.0,41.6708,41.707,41.6436,41.6798,359436.0
2021-07-01 10:40:00,46.06,46.1,46.04,46.05,479393.0,41.6798,41.716,41.6617,41.6708,479393.0
2021-07-01 10:50:00,46.04,46.15,46.04,46.11,409801.0,41.6617,41.7613,41.6617,41.7251,409801.0
2021-07-01 11:00:00,46.12,46.12,46.03,46.04,215448.0,41.7341,41.7341,41.6527,41.6617,215448.0
2021-07-01 11:10:00,46.03,46.03,45.82,45.83,1067167.0,41.6527,41.6527,41.4627,41.4717,1067167.0
2021-07-01 11:20:00,45.83,45.94,45.81,45.93,1138726.0,41.4717,41.5713,41.4536,41.5622,1138726.0
2021-07-01 11:30:00,45.93,45.95,45.89,45.92,478140.0,41.5622,41.5803,41.526,41.5532,478140.0
2021-07-01 11:40:00,45.91,45.94,45.9,45.94,115703.0,41.5441,41.5713,41.5351,41.5713,115703.0
2021-07-01 11:50:00,45.94,45.99,45.93,45.98,167545.0,41.5713,41.6165,41.5622,41.6074,167545.0
2021-07-01 12:00:00,45.98,46.0,45.94,45.98,431970.0,41.6074,41.6255,41.5713,41.6074,431970.0
2021-07-01 12:10:00,45.99,45.99,45.97,45.98,211540.0,41.6165,41.6165,41.5984,41.6074,211540.0
2021-07-01 12:20:00,45.98,46.01,45.97,46.0,173196.0,41.6074,41.6346,41.5984,41.6255,173196.0
2021-07-01 12:30:00,46.0,46.0,45.95,45.97,195755.0,41.6255,41.6255,41.5803,41.5984,195755.0
2021-07-01 12:40:00,45.96,45.97,45.93,45.94,327847.0,41.5894,41.5984,41.5622,41.5713,327847.0
2021-07-01 12:50:00,45.94,45.95,45.92,45.95,228999.0,41.5713,41.5803,41.5532,41.5803,228999.0
2021-07-01 13:00:00,45.95,45.95,45.93,45.95,104671.0,41.5803,41.5803,41.5622,41.5803,104671.0
2021-07-01 13:10:00,45.95,45.95,45.91,45.92,140826.0,41.5803,41.5803,41.5441,41.5532,140826.0
2021-07-01 13:20:00,45.92,45.98,45.91,45.97,306699.0,41.5532,41.6074,41.5441,41.5984,306699.0
2021-07-01 13:30:00,45.97,46.01,45.95,46.0,76315.0,41.5984,41.6346,41.5803,41.6255,76315.0
2021-07-01 13:40:00,45.99,46.01,45.95,45.96,207618.0,41.6165,41.6346,41.5803,41.5894,207618.0
2021-07-01 13:50:00,45.96,45.97,45.93,45.94,68164.0,41.5894,41.5984,41.5622,41.5713,68164.0
2021-07-01 14:00:00,45.94,46.02,45.91,46.02,212890.0,41.5713,41.6436,41.5441,41.6436,212890.0
2021-07-01 14:10:00,46.02,46.04,45.98,46.03,331332.0,41.6436,41.6617,41.6074,41.6527,331332.0
2021-07-01 14:20:00,46.03,46.05,46.03,46.05,216959.0,41.6527,41.6708,41.6527,41.6708,216959.0
2021-07-01 14:30:00,46.05,46.11,46.05,46.1,202164.0,41.6708,41.7251,41.6708,41.716,202164.0
2021-07-01 14:40:00,46.1,46.15,46.09,46.11,306927.0,41.716,41.7613,41.707,41.7251,306927.0
2021-07-01 14:50:00,46.11,46.11,46.08,46.09,177357.0,41.7251,41.7251,41.6979,41.707,177357.0
2021-07-01 15:00:00,46.1,46.13,46.07,46.09,290167.0,41.716,41.7432,41.6889,41.707,290167.0
2021-07-01 15:10:00,46.1,46.15,46.09,46.15,149500.0,41.716,41.7613,41.707,41.7613,149500.0
2021-07-01 15:20:00,46.15,46.15,46.11,46.14,183701.0,41.7613,41.7613,41.7251,41.7522,183701.0
2021-07-01 15:30:00,46.14,46.17,46.13,46.16,232342.0,41.7522,41.7794,41.7432,41.7703,232342.0
2021-07-01 15:40:00,46.16,46.17,46.06,46.09,780534.0,41.7703,41.7794,41.6798,41.707,780534.0
2021-07-01 15:50:00,46.09,46.11,46.06,46.1,1317150.0,41.707,41.7251,41.6798,41.716,1317150.0
2021-07-02 09:30:00,45.42,45.53,45.39,45.49,2071800.0,41.1007,41.2002,41.0736,41.164,2071800.0
2021-07-02 09:40:00,45.5,45.55,45.47,45.52,1097756.0,41.1731,41.2183,41.1459,41.1912,1097756.0
2021-07-02 09:50:00,45.52,45.53,45.45,45.46,321773.0,41.1912,41.2002,41.1278,41.1369,321773.0
2021-07-02 10:00:00,45.46,45.46,45.4,45.41,277111.0,41.1369,41.1369,41.0826,41.0917,277111.0
2021-07-02 10:10:00,45.41,45.42,45.38,45.42,474640.0,41.0917,41.1007,41.0645,41.1007,474640.0
2021-07-02 10:20:00,45.42,45.45,45.41,45.42,312665.0,41.1007,41.1278,41.0917,41.1007,312665.0
2021-07-02 10:30:00,45.43,45.43,45.34,45.37,313010.0,41.1098,41.1098,41.0283,41.0555,313010.0
2021-07-02 10:40:00,45.38,45.39,45.34,45.36,183943.0,41.0645,41.0736,41.0283,41.0464,183943.0
2021-07-02 10:50:00,45.36,45.38,45.35,45.35,361172.0,41.0464,41.0645,41.0374,41.0374,361172.0
2021-07-02 11:00:00,45.35,45.4,45.35,45.39,224062.0,41.0374,41.0826,41.0374,41.0736,224062.0
2021-07-02 11:10:00,45.4,45.43,45.39,45.41,265912.0,41.0826,41.1098,41.0736,41.0917,265912.0
2021-07-02 11:20:00,45.42,45.43,45.41,45.41,178483.0,41.1007,41.1098,41.0917,41.0917,178483.0
2021-07-02 11:30:00,45.41,45.43,45.4,45.42,116042.0,41.0917,41.1098,41.0826,41.1007,116042.0
2021-07-02 11:40:00,45.43,45.45,45.42,45.44,105390.0,41.1098,41.1278,41.1007,41.1188,105390.0
2021-07-02 11:50:00,45.43,45.45,45.42,45.42,374943.0,41.1098,41.1278,41.1007,41.1007,374943.0
2021-07-02 12:00:00,45.43,45.44,45.41,45.41,175859.0,41.1098,41.1188,41.0917,41.0917,175859.0
2021-07-02 12:10:00,45.41,45.42,45.39,45.4,154423.0,41.0917,41.1007,41.0736,41.0826,154423.0
2021-07-02 12:20:00,45.4,45.41,45.37,45.38,161443.0,41.0826,41.0917,41.0555,41.0645,161443.0
2021-07-02 12:30:00,45.38,45.38,45.35,45.37,160872.0,41.0645,41.0645,41.0374,41.0555,160872.0
2021-07-02 12:40:00,45.37,45.41,45.36,45.41,413595.0,41.0555,41.0917,41.0464,41.0917,413595.0
2021-07-02 12:50:00,45.41,45.42,45.4,45.41,318743.0,41.0917,41.1007,41.0826,41.0917,318743.0
2021-07-02 13:00:00,45.41,45.42,45.39,45.4,355751.0,41.0917,41.1007,41.0736,41.0826,355751.0
2021-07-02 13:10:00,45.4,45.43,45.39,45.43,367561.0,41.0826,41.1098,41.0736,41.1098,367561.0
2021-07-02 13:20:00,45.43,45.45,45.42,45.44,266499.0,41.1098,41.1278,41.1007,41.1188,266499.0
2021-07-02 13:30:00,45.44,45.45,45.43,45.45,156643.0,41.1188,41.1278,41.1098,41.1278,156643.0
2021-07-02 13:40:00,45.44,45.46,45.44,45.46,237408.0,41.1188,41.1369,41.1188,41.1369,237408.0
2021-07-02 13:50:00,45.46,45.47,45.45,45.46,185806.0,41.1369,41.1459,41.1278,41.1369,185806.0
2021-07-02 14:00:00,45.46,45.47,45.43,45.47,582729.0,41.1369,41.1459,41.1098,41.1459,582729.0
2021-07-02 14:10:00,45.47,45.48,45.46,45.46,153949.0,41.1459,41.155,41.1369,41.1369,153949.0
2021-07-02 14:20:00,45.47,45.48,45.46,45.48,181626.0,41.1459,41.155,41.1369,41.155,181626.0
2021-07-02 14:30:00,45.48,45.49,45.47,45.48,184275.0,41.155,41.164,41.1459,41.155,184275.0
2021-07-02 14:40:00,45.48,45.5,45.48,45.5,155321.0,41.155,41.1731,41.155,41.1731,155321.0
2021-07-02 14:50:00,45.5,45.5,45.46,45.47,219792.0,41.1731,41.1731,41.1369,41.1459,219792.0
2021-07-02 15:00:00,45.48,45.48,45.45,45.48,171198.0,41.155,41.155,41.1278,41.155,171198.0
2021-07-02 15:10:00,45.48,45.48,45.46,45.46,245562.0,41.155,41.155,41.1369,41.1369,245562.0
2021-07-02 15:20:00,45.46,45.48,45.46,45.48,175825.0,41.1369,41.155,41.1369,41.155,175825.0
2021-07-02 15:30:00,45.48,45.5,45.47,45.48,234550.0,41.155,41.1731,41.1459,41.155,234550.0
2021-07-02 15:40:00,45.48,45.5,45.48,45.5,302421.0,41.155,41.1731,41.155,41.1731,302421.0
2021-07-02 15:50:00,45.49,45.56,45.49,45.53,2182416.0,41.164,41.2274,41.164,41.2002,2182416.0
2021-07-06 09:30:00,44.55,44.6,44.45,44.51,3488581.0,40.3134,40.3587,40.2229,40.2772,3488581.0
2021-07-06 09:40:00,44.51,44.53,44.47,44.52,1707777.0,40.2772,40.2953,40.241,40.2863,1707777.0
2021-07-06 09:50:00,44.52,44.52,44.42,44.42,1452913.0,40.2863,40.2863,40.1958,40.1958,1452913.0
2021-07-06 10:00:00,44.42,44.45,44.37,44.41,527878.0,40.1958,40.2229,40.1506,40.1868,527878.0
2021-07-06 10:10:00,44.42,44.44,44.38,44.42,1091781.0,40.1958,40.2139,40.1596,40.1958,1091781.0
2021-07-06 10:20:00,44.42,44.42,44.35,44.41,1158989.0,40.1958,40.1958,40.1325,40.1868,1158989.0
2021-07-06 10:30:00,44.41,44.42,44.32,44.39,1254256.0,40.1868,40.1958,40.1053,40.1687,1254256.0
2021-07-06 10:40:00,44.38,44.43,44.37,44.38,1119876.0,40.1596,40.2048,40.1506,40.1596,1119876.0
2021-07-06 10:50:00,44.38,44.39,44.32,44.33,451066.0,40.1596,40.1687,40.1053,40.1144,451066.0
2021-07-06 11:00:00,44.34,44.41,44.31,44.41,432914.0,40.1234,40.1868,40.0963,40.1868,432914.0
2021-07-06 11:10:00,44.41,44.42,44.36,44.38,274460.0,40.1868,40.1958,40.1415,40.1596,274460.0
2021-07-06 11:20:00,44.39,44.4,44.33,44.37,359474.0,40.1687,40.1777,40.1144,40.1506,359474.0
2021-07-06 11:30:00,44.37,44.4,44.36,44.38,509874.0,40.1506,40.1777,40.1415,40.1596,509874.0
2021-07-06 11:40:00,44.38,44.38,44.32,44.35,229747.0,40.1596,40.1596,40.1053,40.1325,229747.0
2021-07-06 11:50:00,44.35,44.35,44.32,44.34,286686.0,40.1325,40.1325,40.1053,40.1234,286686.0
2021-07-06 12:00:00,44.34,44.34,44.25,44.26,285275.0,40.1234,40.1234,40.042,40.051,285275.0
2021-07-06 12:10:00,44.25,44.28,44.24,44.24,554134.0,40.042,40.0691,40.0329,40.0329,554134.0
2021-07-06 12:20:00,44.24,44.28,44.23,44.24,554015.0,40.0329,40.0691,40.0239,40.0329,554015.0
2021-07-06 12:30:00,44.23,44.25,44.18,44.19,431090.0,40.0239,40.042,39.9786,39.9877,431090.0
2021-07-06 12:40:00,44.2,44.2,44.15,44.18,417615.0,39.9967,39.9967,39.9515,39.9786,417615.0
2021-07-06 12:50:00,44.18,44.24,44.17,44.24,290220.0,39.9786,40.0329,39.9696,40.0329,290220.0
2021-07-06 13:00:00,44.24,44.27,44.23,44.26,588843.0,40.0329,40.0601,40.0239,40.051,588843.0
2021-07-06 13:10:00,44.26,44.26,44.22,44.23,112813.0,40.051,40.051,40.0148,40.0239,112813.0
2021-07-06 13:20:00,44.23,44.24,44.21,44.23,103310.0,40.0239,40.0329,40.0058,40.0239,103310.0
2021-07-06 13:30:00,44.23,44.23,44.2,44.21,262609.0,40.0239,40.0239,39.9967,40.0058,262609.0
2021-07-06 13:40:00,44.21,44.24,44.2,44.23,343177.0,40.0058,40.0329,39.9967,40.0239,343177.0
2021-07-06 13:50:00,44.24,44.26,44.23,44.25,187382.0,40.0329,40.051,40.0239,40.042,187382.0
2021-07-06 14:00:00,44.25,44.28,44.24,44.27,151853.0,40.042,40.0691,40.0329,40.0601,151853.0
2021-07-06 14:10:00,44.26,44.27,44.22,44.26,973439.0,40.051,40.0601,40.0148,40.051,973439.0
2021-07-06 14:20:00,44.26,44.27,44.24,44.26,130395.0,40.051,40.0601,40.0329,40.051,130395.0
2021-07-06 14:30:00,44.26,44.28,44.25,44.27,162475.0,40.051,40.0691,40.042,40.0601,162475.0
2021-07-06 14:40:00,44.27,44.29,44.26,44.28,171834.0,40.0601,40.0782,40.051,40.0691,171834.0
2021-07-06 14:50:00,44.27,44.28,44.26,44.27,87766.0,40.0601,40.0691,40.051,40.0601,87766.0
2021-07-06 15:00:00,44.27,44.28,44.26,44.28,164619.0,40.0601,40.0691,40.051,40.0691,164619.0
2021-07-06 15:10:00,44.27,44.28,44.25,44.26,289234.0,40.0601,40.0691,40.042,40.051,289234.0
2021-07-06 15:20:00,44.26,44.27,44.25,44.27,287384.0,40.051,40.0601,40.042,40.0601,287384.0
2021-07-06 15:30:00,44.27,44.28,44.24,44.25,236849.0,40.0601,40.0691,40.0329,40.042,236849.0
2021-07-06 15:40:00,44.24,44.25,44.22,44.25,959010.0,40.0329,40.042,40.0148,40.042,959010.0
2021-07-06 15:50:00,44.25,44.29,44.24,44.24,2490266.0,40.042,40.0782,40.0329,40.0329,2490266.0
2021-07-07 09:30:00,44.62,44.68,44.49,44.52,1577471.0,40.3768,40.4311,40.2591,40.2863,1577471.0
2021-07-07 09:40:00,44.51,44.55,44.47,44.48,740385.0,40.2772,40.3134,40.241,40.2501,740385.0
2021-07-07 09:50:00,44.48,44.48,44.43,44.45,159642.0,40.2501,40.2501,40.2048,40.2229,159642.0
2021-07-07 10:00:00,44.44,44.45,44.37,44.39,532431.0,40.2139,40.2229,40.1506,40.1687,532431.0
2021-07-07 10:10:00,44.38,44.41,44.36,44.37,295184.0,40.1596,40.1868,40.1415,40.1506,295184.0
2021-07-07 10:20:00,44.37,44.38,44.26,44.26,726808.0,40.1506,40.1596,40.051,40.051,726808.0
2021-07-07 10:30:00,44.27,44.33,44.24,44.25,277702.0,40.0601,40.1144,40.0329,40.042,277702.0
2021-07-07 10:40:00,44.25,44.26,44.16,44.22,441713.0,40.042,40.051,39.9605,40.0148,441713.0
2021-07-07 10:50:00,44.21,44.28,44.19,44.27,214883.0,40.0058,40.0691,39.9877,40.0601,214883.0
2021-07-07 11:00:00,44.26,44.29,44.25,44.28,149623.0,40.051,40.0782,40.042,40.0691,149623.0
2021-07-07 11:10:00,44.27,44.4,44.26,44.39,1510214.0,40.0601,40.1777,40.051,40.1687,1510214.0
2021-07-07 11:20:00,44.39,44.4,44.34,44.39,1154853.0,40.1687,40.1777,40.1234,40.1687,1154853.0
2021-07-07 11:30:00,44.39,44.42,44.34,44.41,973765.0,40.1687,40.1958,40.1234,40.1868,973765.0
2021-07-07 11:40:00,44.42,44.43,44.4,44.42,220796.0,40.1958,40.2048,40.1777,40.1958,220796.0
2021-07-07 11:50:00,44.43,44.44,44.38,44.39,104103.0,40.2048,40.2139,40.1596,40.1687,104103.0
2021-07-07 12:00:00,44.38,44.39,44.36,44.37,203022.0,40.1596,40.1687,40.1415,40.1506,203022.0
2021-07-07 12:10:00,44.38,44.38,44.33,44.34,361451.0,40.1596,40.1596,40.1144,40.1234,361451.0
2021-07-07 12:20:00,44.34,44.36,44.34,44.34,128075.0,40.1234,40.1415,40.1234,40.1234,128075.0
2021-07-07 12:30:00,44.34,44.36,44.33,44.36,139159.0,40.1234,40.1415,40.1144,40.1415,139159.0
2021-07-07 12:40:00,44.35,44.36,44.34,44.36,138221.0,40.1325,40.1415,40.1234,40.1415,138221.0
2021-07-07 12:50:00,44.36,44.36,44.33,44.36,68727.0,40.1415,40.1415,40.1144,40.1415,68727.0
2021-07-07 13:00:00,44.36,44.36,44.33,44.34,246473.0,40.1415,40.1415,40.1144,40.1234,246473.0
2021-07-07 13:10:00,44.34,44.34,44.33,44.33,180135.0,40.1234,40.1234,40.1144,40.1144,180135.0
2021-07-07 13:20:00,44.34,44.34,44.32,44.33,209487.0,40.1234,40.1234,40.1053,40.1144,209487.0
2021-07-07 13:30:00,44.34,44.34,44.33,44.33,110461.0,40.1234,40.1234,40.1144,40.1144,110461.0
2021-07-07 13:40:00,44.34,44.35,44.32,44.33,483463.0,40.1234,40.1325,40.1053,40.1144,483463.0
2021-07-07 13:50:00,44.33,44.34,44.3,44.31,197581.0,40.1144,40.1234,40.0872,40.0963,197581.0
2021-07-07 14:00:00,44.32,44.41,44.26,44.39,427745.0,40.1053,40.1868,40.051,40.1687,427745.0
2021-07-07 14:10:00,44.39,44.4,44.35,44.38,101328.0,40.1687,40.1777,40.1325,40.1596,101328.0
2021-07-07 14:20:00,44.39,44.39,44.36,44.36,92325.0,40.1687,40.1687,40.1415,40.1415,92325.0
2021-07-07 14:30:00,44.36,44.36,44.33,44.34,105816.0,40.1415,40.1415,40.1144,40.1234,105816.0
2021-07-07 14:40:00,44.33,44.35,44.31,44.34,373570.0,40.1144,40.1325,40.0963,40.1234,373570.0
2021-07-07 14:50:00,44.34,44.35,44.32,44.34,128070.0,40.1234,40.1325,40.1053,40.1234,128070.0
2021-07-07 15:00:00,44.33,44.34,44.32,44.33,47852.0,40.1144,40.1234,40.1053,40.1144,47852.0
2021-07-07 15:10:00,44.32,44.34,44.31,44.32,134919.0,40.1053,40.1234,40.0963,40.1053,134919.0
2021-07-07 15:20:00,44.32,44.33,44.29,44.3,189456.0,40.1053,40.1144,40.0782,40.0872,189456.0
2021-07-07 15:30:00,44.29,44.33,44.29,44.32,351152.0,40.0782,40.1144,40.0782,40.1053,351152.0
2021-07-07 15:40:00,44.32,44.34,44.31,44.32,410945.0,40.1053,40.1234,40.0963,40.1053,410945.0
2021-07-07 15:50:00,44.32,44.34,44.3,44.3,1251793.0,40.1053,40.1234,40.0872,40.0872,1251793.0
2021-07-08 09:30:00,42.86,42.94,42.78,42.9,3254506.0,38.7842,38.8565,38.7118,38.8203,3254506.0
2021-07-08 09:40:00,42.91,42.93,42.72,42.74,1887075.0,38.8294,38.8475,38.6575,38.6756,1887075.0
2021-07-08 09:50:00,42.74,42.91,42.74,42.89,862732.0,38.6756,38.8294,38.6756,38.8113,862732.0
2021-07-08 10:00:00,42.9,42.97,42.86,42.88,732997.0,38.8203,38.8837,38.7842,38.8022,732997.0
2021-07-08 10:10:00,42.88,42.95,42.82,42.84,1053774.0,38.8022,38.8656,38.748,38.7661,1053774.0
2021-07-08 10:20:00,42.84,42.89,42.77,42.87,291423.0,38.7661,38.8113,38.7027,38.7932,291423.0
2021-07-08 10:30:00,42.87,42.88,42.77,42.8,518383.0,38.7932,38.8022,38.7027,38.7299,518383.0
2021-07-08 10:40:00,42.8,42.87,42.79,42.82,261944.0,38.7299,38.7932,38.7208,38.748,261944.0
2021-07-08 10:50:00,42.82,42.84,42.78,42.8,368749.0,38.748,38.7661,38.7118,38.7299,368749.0
2021-07-08 11:00:00,42.8,42.86,42.75,42.86,604214.0,38.7299,38.7842,38.6846,38.7842,604214.0
2021-07-08 11:10:00,42.86,42.89,42.83,42.87,312675.0,38.7842,38.8113,38.757,38.7932,312675.0
2021-07-08 11:20:00,42.87,42.93,42.85,42.91,306094.0,38.7932,38.8475,38.7751,38.8294,306094.0
2021-07-08 11:30:00,42.91,42.95,42.86,42.94,380521.0,38.8294,38.8656,38.7842,38.8565,380521.0
2021-07-08 11:40:00,42.94,42.99,42.93,42.99,888776.0,38.8565,38.9018,38.8475,38.9018,888776.0
2021-07-08 11:50:00,42.99,43.03,42.98,43.03,566210.0,38.9018,38.938,38.8927,38.938,566210.0
2021-07-08 12:00:00,43.02,43.05,43.01,43.04,424784.0,38.9289,38.9561,38.9199,38.947,424784.0
2021-07-08 12:10:00,43.04,43.04,43.0,43.02,443781.0,38.947,38.947,38.9108,38.9289,443781.0
2021-07-08 12:20:00,43.02,43.06,43.01,43.05,802501.0,38.9289,38.9651,38.9199,38.9561,802501.0
2021-07-08 12:30:00,43.05,43.08,43.04,43.05,560254.0,38.9561,38.9832,38.947,38.9561,560254.0
2021-07-08 12:40:00,43.05,43.06,43.03,43.05,255318.0,38.9561,38.9651,38.938,38.9561,255318.0
2021-07-08 12:50:00,43.05,43.07,42.99,43.0,261160.0,38.9561,38.9742,38.9018,38.9108,261160.0
2021-07-08 13:00:00,43.0,43.03,42.99,43.02,259424.0,38.9108,38.938,38.9018,38.9289,259424.0
2021-07-08 13:10:00,43.02,43.02,42.99,42.99,136464.0,38.9289,38.9289,38.9018,38.9018,136464.0
2021-07-08 13:20:00,42.99,43.03,42.98,43.03,231424.0,38.9018,38.938,38.8927,38.938,231424.0
2021-07-08 13:30:00,43.02,43.04,43.02,43.04,132768.0,38.9289,38.947,38.9289,38.947,132768.0
2021-07-08 13:40:00,43.04,43.04,43.02,43.02,124733.0,38.947,38.947,38.9289,38.9289,124733.0
2021-07-08 13:50:00,43.02,43.03,43.01,43.02,149752.0,38.9289,38.938,38.9199,38.9289,149752.0
2021-07-08 14:00:00,43.03,43.05,43.01,43.03,359285.0,38.938,38.9561,38.9199,38.938,359285.0
2021-07-08 14:10:00,43.03,43.06,43.01,43.01,360409.0,38.938,38.9651,38.9199,38.9199,360409.0
2021-07-08 14:20:00,43.01,43.02,42.97,42.97,428100.0,38.9199,38.9289,38.8837,38.8837,428100.0
2021-07-08 14:30:00,42.98,43.01,42.96,43.01,445810.0,38.8927,38.9199,38.8746,38.9199,445810.0
2021-07-08 14:40:00,43.01,43.03,43.0,43.02,553310.0,38.9199,38.938,38.9108,38.9289,553310.0
2021-07-08 14:50:00,43.02,43.08,43.01,43.05,332715.0,38.9289,38.9832,38.9199,38.9561,332715.0
2021-07-08 15:00:00,43.05,43.07,43.03,43.05,199344.0,38.9561,38.9742,38.938,38.9561,199344.0
2021-07-08 15:10:00,43.05,43.05,43.0,43.02,293507.0,38.9561,38.9561,38.9108,38.9289,293507.0
2021-07-08 15:20:00,43.02,43.04,43.0,43.02,513040.0,38.9289,38.947,38.9108,38.9289,513040.0
2021-07-08 15:30:00,43.02,43.06,43.02,43.04,1244348.0,38.9289,38.9651,38.9289,38.947,1244348.0
2021-07-08 15:40:00,43.05,43.05,42.93,42.94,879029.0,38.9561,38.9561,38.8475,38.8565,879029.0
2021-07-08 15:50:00,42.93,42.99,42.9,42.94,5895424.0,38.8475,38.9018,38.8203,38.8565,5895424.0
2021-07-09 09:30:00,43.77,43.79,43.62,43.69,1852470.0,39.6076,39.6257,39.4719,39.5352,1852470.0
2021-07-09 09:40:00,43.69,43.73,43.66,43.7,891054.0,39.5352,39.5714,39.5081,39.5443,891054.0
2021-07-09 09:50:00,43.7,43.75,43.69,43.73,629643.0,39.5443,39.5895,39.5352,39.5714,629643.0
2021-07-09 10:00:00,43.73,43.79,43.71,43.77,510799.0,39.5714,39.6257,39.5533,39.6076,510799.0
2021-07-09 10:10:00,43.78,43.84,43.77,43.84,563027.0,39.6167,39.671,39.6076,39.671,563027.0
2021-07-09 10:20:00,43.84,43.86,43.82,43.83,583651.0,39.671,39.6891,39.6529,39.6619,583651.0
2021-07-09 10:30:00,43.83,43.86,43.79,43.85,444839.0,39.6619,39.6891,39.6257,39.68,444839.0
2021-07-09 10:40:00,43.84,43.89,43.84,43.87,448894.0,39.671,39.7162,39.671,39.6981,448894.0
2021-07-09 10:50:00,43.88,43.92,43.87,43.92,316582.0,39.7072,39.7433,39.6981,39.7433,316582.0
2021-07-09 11:00:00,43.92,43.96,43.92,43.95,291792.0,39.7433,39.7795,39.7433,39.7705,291792.0
2021-07-09 11:10:00,43.95,43.95,43.9,43.92,542891.0,39.7705,39.7705,39.7252,39.7433,542891.0
2021-07-09 11:20:00,43.92,43.93,43.9,43.91,289414.0,39.7433,39.7524,39.7252,39.7343,289414.0
2021-07-09 11:30:00,43.91,43.93,43.89,43.93,291951.0,39.7343,39.7524,39.7162,39.7524,291951.0
2021-07-09 11:40:00,43.93,43.96,43.92,43.96,183140.0,39.7524,39.7795,39.7433,39.7795,183140.0
2021-07-09 11:50:00,43.96,43.97,43.92,43.95,535108.0,39.7795,39.7886,39.7433,39.7705,535108.0
2021-07-09 12:00:00,43.95,44.0,43.94,44.0,234661.0,39.7705,39.8157,39.7614,39.8157,234661.0
2021-07-09 12:10:00,44.0,44.04,43.99,44.03,194310.0,39.8157,39.8519,39.8067,39.8429,194310.0
2021-07-09 12:20:00,44.03,44.04,44.02,44.03,128788.0,39.8429,39.8519,39.8338,39.8429,128788.0
2021-07-09 12:30:00,44.02,44.03,43.99,44.01,102271.0,39.8338,39.8429,39.8067,39.8248,102271.0
2021-07-09 12:40:00,44.01,44.04,43.99,44.04,84381.0,39.8248,39.8519,39.8067,39.8519,84381.0
2021-07-09 12:50:00,44.04,44.05,44.02,44.03,591997.0,39.8519,39.861,39.8338,39.8429,591997.0
2021-07-09 13:00:00,44.03,44.05,44.02,44.05,254992.0,39.8429,39.861,39.8338,39.861,254992.0
2021-07-09 13:10:00,44.05,44.06,44.04,44.05,87773.0,39.861,39.87,39.8519,39.861,87773.0
2021-07-09 13:20:00,44.06,44.06,44.05,44.06,48549.0,39.87,39.87,39.861,39.87,48549.0
2021-07-09 13:30:00,44.06,44.07,44.05,44.07,91030.0,39.87,39.8791,39.861,39.8791,91030.0
2021-07-09 13:40:00,44.07,44.09,44.07,44.09,143013.0,39.8791,39.8972,39.8791,39.8972,143013.0
2021-07-09 13:50:00,44.09,44.12,44.08,44.12,89859.0,39.8972,39.9243,39.8881,39.9243,89859.0
2021-07-09 14:00:00,44.12,44.14,44.09,44.14,377197.0,39.9243,39.9424,39.8972,39.9424,377197.0
2021-07-09 14:10:00,44.14,44.17,44.13,44.16,224322.0,39.9424,39.9696,39.9334,39.9605,224322.0
2021-07-09 14:20:00,44.17,44.2,44.16,44.2,319408.0,39.9696,39.9967,39.9605,39.9967,319408.0
2021-07-09 14:30:00,44.2,44.23,44.19,44.23,119755.0,39.9967,40.0239,39.9877,40.0239,119755.0
2021-07-09 14:40:00,44.23,44.25,44.22,44.24,161207.0,40.0239,40.042,40.0148,40.0329,161207.0
2021-07-09 14:50:00,44.24,44.25,44.24,44.25,134055.0,40.0329,40.042,40.0329,40.042,134055.0
2021-07-09 15:00:00,44.25,44.25,44.18,44.2,472469.0,40.042,40.042,39.9786,39.9967,472469.0
2021-07-09 15:10:00,44.21,44.23,44.2,44.22,412381.0,40.0058,40.0239,39.9967,40.0148,412381.0
2021-07-09 15:20:00,44.22,44.22,44.21,44.21,151124.0,40.0148,40.0148,40.0058,40.0058,151124.0
2021-07-09 15:30:00,44.22,44.22,44.16,44.16,409658.0,40.0148,40.0148,39.9605,39.9605,409658.0
2021-07-09 15:40:00,44.16,44.17,44.12,44.12,856553.0,39.9605,39.9696,39.9243,39.9243,856553.0
2021-07-09 15:50:00,44.13,44.17,44.12,44.15,2723333.0,39.9334,39.9696,39.9243,39.9515,2723333.0
2021-07-12 09:30:00,43.95,44.06,43.92,43.97,1132574.0,39.7705,39.87,39.7433,39.7886,1132574.0
2021-07-12 09:40:00,43.97,44.02,43.92,43.98,590822.0,39.7886,39.8338,39.7433,39.7976,590822.0
2021-07-12 09:50:00,43.98,44.05,43.96,44.0,560820.0,39.7976,39.861,39.7795,39.8157,560820.0
2021-07-12 10:00:00,44.0,44.0,43.87,43.9,523789.0,39.8157,39.8157,39.6981,39.7252,523789.0
2021-07-12 10:10:00,43.9,43.92,43.86,43.88,301003.0,39.7252,39.7433,39.6891,39.7072,301003.0
2021-07-12 10:20:00,43.88,43.93,43.84,43.92,376880.0,39.7072,39.7524,39.671,39.7433,376880.0
2021-07-12 10:30:00,43.92,43.98,43.91,43.96,140816.0,39.7433,39.7976,39.7343,39.7795,140816.0
2021-07-12 10:40:00,43.97,43.99,43.93,43.94,161291.0,39.7886,39.8067,39.7524,39.7614,161291.0
2021-07-12 10:50:00,43.93,43.98,43.92,43.96,183341.0,39.7524,39.7976,39.7433,39.7795,183341.0
2021-07-12 11:00:00,43.96,44.0,43.96,43.99,339020.0,39.7795,39.8157,39.7795,39.8067,339020.0
2021-07-12 11:10:00,44.0,44.0,43.96,43.97,185221.0,39.8157,39.8157,39.7795,39.7886,185221.0
2021-07-12 11:20:00,43.97,43.99,43.95,43.97,217366.0,39.7886,39.8067,39.7705,39.7886,217366.0
2021-07-12 11:30:00,43.97,43.98,43.95,43.96,172615.0,39.7886,39.7976,39.7705,39.7795,172615.0
2021-07-12 11:40:00,43.96,43.97,43.94,43.94,192455.0,39.7795,39.7886,39.7614,39.7614,192455.0
2021-07-12 11:50:00,43.94,44.0,43.93,43.98,421051.0,39.7614,39.8157,39.7524,39.7976,421051.0
2021-07-12 12:00:00,43.98,44.02,43.98,44.0,86512.0,39.7976,39.8338,39.7976,39.8157,86512.0
2021-07-12 12:10:00,44.0,44.04,44.0,44.03,69316.0,39.8157,39.8519,39.8157,39.8429,69316.0
2021-07-12 12:20:00,44.04,44.05,44.02,44.02,75106.0,39.8519,39.861,39.8338,39.8338,75106.0
2021-07-12 12:30:00,44.03,44.05,44.02,44.04,115541.0,39.8429,39.861,39.8338,39.8519,115541.0
2021-07-12 12:40:00,44.03,44.05,44.03,44.05,120352.0,39.8429,39.861,39.8429,39.861,120352.0
2021-07-12 12:50:00,44.05,44.05,44.02,44.02,108239.0,39.861,39.861,39.8338,39.8338,108239.0
2021-07-12 13:00:00,44.03,44.05,44.01,44.03,132282.0,39.8429,39.861,39.8248,39.8429,132282.0
2021-07-12 13:10:00,44.03,44.03,44.01,44.02,45165.0,39.8429,39.8429,39.8248,39.8338,45165.0
2021-07-12 13:20:00,44.02,44.03,44.01,44.02,78772.0,39.8338,39.8429,39.8248,39.8338,78772.0
2021-07-12 13:30:00,44.02,44.02,44.01,44.02,42642.0,39.8338,39.8338,39.8248,39.8338,42642.0
2021-07-12 13:40:00,44.01,44.02,43.99,44.0,162318.0,39.8248,39.8338,39.8067,39.8157,162318.0
2021-07-12 13:50:00,43.99,44.0,43.99,44.0,117011.0,39.8067,39.8157,39.8067,39.8157,117011.0
2021-07-12 14:00:00,44.0,44.01,43.99,44.01,93264.0,39.8157,39.8248,39.8067,39.8248,93264.0
2021-07-12 14:10:00,44.01,44.01,43.99,43.99,125606.0,39.8248,39.8248,39.8067,39.8067,125606.0
2021-07-12 14:20:00,44.0,44.0,43.98,43.99,56486.0,39.8157,39.8157,39.7976,39.8067,56486.0
2021-07-12 14:30:00,43.99,44.0,43.98,43.98,104829.0,39.8067,39.8157,39.7976,39.7976,104829.0
2021-07-12 14:40:00,43.98,43.99,43.97,43.98,79874.0,39.7976,39.8067,39.7886,39.7976,79874.0
2021-07-12 14:50:00,43.98,43.99,43.98,43.98,38995.0,39.7976,39.8067,39.7976,39.7976,38995.0
2021-07-12 15:00:00,43.98,44.0,43.98,44.0,171415.0,39.7976,39.8157,39.7976,39.8157,171415.0
2021-07-12 15:10:00,44.0,44.03,43.99,44.02,171922.0,39.8157,39.8429,39.8067,39.8338,171922.0
2021-07-12 15:20:00,44.02,44.03,44.01,44.02,179450.0,39.8338,39.8429,39.8248,39.8338,179450.0
2021-07-12 15:30:00,44.02,44.03,44.01,44.03,141041.0,39.8338,39.8429,39.8248,39.8429,141041.0
2021-07-12 15:40:00,44.03,44.04,43.99,44.01,1026800.0,39.8429,39.8519,39.8067,39.8248,1026800.0
2021-07-12 15:50:00,44.01,44.02,43.97,44.02,1679450.0,39.8248,39.8338,39.7886,39.8338,1679450.0
2021-07-13 09:30:00,44.29,44.48,44.29,44.35,1557906.0,40.0782,40.2501,40.0782,40.1325,1557906.0
2021-07-13 09:40:00,44.36,44.5,44.35,44.49,741814.0,40.1415,40.2682,40.1325,40.2591,741814.0
2021-07-13 09:50:00,44.49,44.52,44.46,44.46,437190.0,40.2591,40.2863,40.232,40.232,437190.0
2021-07-13 10:00:00,44.47,44.57,44.47,44.56,777613.0,40.241,40.3315,40.241,40.3225,777613.0
2021-07-13 10:10:00,44.55,44.57,44.5,44.57,626036.0,40.3134,40.3315,40.2682,40.3315,626036.0
2021-07-13 10:20:00,44.57,44.69,44.53,44.66,1138262.0,40.3315,40.4401,40.2953,40.413,1138262.0
2021-07-13 10:30:00,44.66,44.68,44.64,44.66,325883.0,40.413,40.4311,40.3949,40.413,325883.0
2021-07-13 10:40:00,44.66,44.67,44.57,44.59,763787.0,40.413,40.422,40.3315,40.3496,763787.0
2021-07-13 10:50:00,44.59,44.63,44.58,44.59,374080.0,40.3496,40.3858,40.3406,40.3496,374080.0
2021-07-13 11:00:00,44.59,44.6,44.55,44.57,638099.0,40.3496,40.3587,40.3134,40.3315,638099.0
2021-07-13 11:10:00,44.57,44.61,44.56,44.6,400067.0,40.3315,40.3677,40.3225,40.3587,400067.0
2021-07-13 11:20:00,44.6,44.63,44.6,44.6,640217.0,40.3587,40.3858,40.3587,40.3587,640217.0
2021-07-13 11:30:00,44.6,44.66,44.59,44.65,441843.0,40.3587,40.413,40.3496,40.4039,441843.0
2021-07-13 11:40:00,44.65,44.65,44.63,44.65,107604.0,40.4039,40.4039,40.3858,40.4039,107604.0
2021-07-13 11:50:00,44.65,44.66,44.64,44.65,125518.0,40.4039,40.413,40.3949,40.4039,125518.0
2021-07-13 12:00:00,44.66,44.68,44.63,44.63,76095.0,40.413,40.4311,40.3858,40.3858,76095.0
2021-07-13 12:10:00,44.63,44.65,44.62,44.65,110165.0,40.3858,40.4039,40.3768,40.4039,110165.0
2021-07-13 12:20:00,44.64,44.66,44.64,44.66,59551.0,40.3949,40.413,40.3949,40.413,59551.0
2021-07-13 12:30:00,44.65,44.68,44.65,44.68,131886.0,40.4039,40.4311,40.4039,40.4311,131886.0
2021-07-13 12:40:00,44.67,44.7,44.66,44.7,125796.0,40.422,40.4492,40.413,40.4492,125796.0
2021-07-13 12:50:00,44.69,44.72,44.69,44.72,375875.0,40.4401,40.4673,40.4401,40.4673,375875.0
2021-07-13 13:00:00,44.72,44.73,44.69,44.71,167013.0,40.4673,40.4763,40.4401,40.4582,167013.0
2021-07-13 13:10:00,44.71,44.71,44.57,44.57,264318.0,40.4582,40.4582,40.3315,40.3315,264318.0
2021-07-13 13:20:00,44.57,44.63,44.56,44.61,329123.0,40.3315,40.3858,40.3225,40.3677,329123.0
2021-07-13 13:30:00,44.61,44.62,44.55,44.56,177381.0,40.3677,40.3768,40.3134,40.3225,177381.0
2021-07-13 13:40:00,44.56,44.59,44.52,44.55,147539.0,40.3225,40.3496,40.2863,40.3134,147539.0
2021-07-13 13:50:00,44.54,44.58,44.52,44.57,106595.0,40.3044,40.3406,40.2863,40.3315,106595.0
2021-07-13 14:00:00,44.56,44.56,44.48,44.52,303028.0,40.3225,40.3225,40.2501,40.2863,303028.0
2021-07-13 14:10:00,44.52,44.55,44.51,44.54,307423.0,40.2863,40.3134,40.2772,40.3044,307423.0
2021-07-13 14:20:00,44.54,44.58,44.53,44.57,110096.0,40.3044,40.3406,40.2953,40.3315,110096.0
2021-07-13 14:30:00,44.56,44.58,44.55,44.55,47183.0,40.3225,40.3406,40.3134,40.3134,47183.0
2021-07-13 14:40:00,44.56,44.56,44.5,44.53,233053.0,40.3225,40.3225,40.2682,40.2953,233053.0
2021-07-13 14:50:00,44.53,44.55,44.51,44.55,191005.0,40.2953,40.3134,40.2772,40.3134,191005.0
2021-07-13 15:00:00,44.54,44.55,44.52,44.53,138836.0,40.3044,40.3134,40.2863,40.2953,138836.0
2021-07-13 15:10:00,44.54,44.54,44.49,44.51,326671.0,40.3044,40.3044,40.2591,40.2772,326671.0
2021-07-13 15:20:00,44.51,44.51,44.49,44.5,284698.0,40.2772,40.2772,40.2591,40.2682,284698.0
2021-07-13 15:30:00,44.5,44.5,44.47,44.49,268382.0,40.2682,40.2682,40.241,40.2591,268382.0
2021-07-13 15:40:00,44.49,44.5,44.46,44.46,637639.0,40.2591,40.2682,40.232,40.232,637639.0
2021-07-13 15:50:00,44.46,44.48,44.42,44.46,1471259.0,40.232,40.2501,40.1958,40.232,1471259.0
2021-07-14 09:30:00,44.67,44.69,44.5,44.51,974476.0,40.422,40.4401,40.2682,40.2772,974476.0
2021-07-14 09:40:00,44.51,44.52,44.41,44.44,425928.0,40.2772,40.2863,40.1868,40.2139,425928.0
2021-07-14 09:50:00,44.43,44.51,44.43,44.45,707313.0,40.2048,40.2772,40.2048,40.2229,707313.0
2021-07-14 10:00:00,44.45,44.52,44.42,44.51,492820.0,40.2229,40.2863,40.1958,40.2772,492820.0
2021-07-14 10:10:00,44.51,44.51,44.44,44.51,225950.0,40.2772,40.2772,40.2139,40.2772,225950.0
2021-07-14 10:20:00,44.5,44.52,44.43,44.44,64161.0,40.2682,40.2863,40.2048,40.2139,64161.0
2021-07-14 10:30:00,44.45,44.46,44.4,44.43,163147.0,40.2229,40.232,40.1777,40.2048,163147.0
2021-07-14 10:40:00,44.43,44.47,44.42,44.46,147655.0,40.2048,40.241,40.1958,40.232,147655.0
2021-07-14 10:50:00,44.47,44.49,44.45,44.45,114016.0,40.241,40.2591,40.2229,40.2229,114016.0
2021-07-14 11:00:00,44.46,44.49,44.45,44.46,116191.0,40.232,40.2591,40.2229,40.232,116191.0
2021-07-14 11:10:00,44.46,44.47,44.45,44.47,94966.0,40.232,40.241,40.2229,40.241,94966.0
2021-07-14 11:20:00,44.48,44.5,44.4,44.43,436918.0,40.2501,40.2682,40.1777,40.2048,436918.0
2021-07-14 11:30:00,44.43,44.43,44.39,44.4,131576.0,40.2048,40.2048,40.1687,40.1777,131576.0
2021-07-14 11:40:00,44.4,44.41,44.36,44.38,300853.0,40.1777,40.1868,40.1415,40.1596,300853.0
2021-07-14 11:50:00,44.38,44.38,44.32,44.36,165750.0,40.1596,40.1596,40.1053,40.1415,165750.0
2021-07-14 12:00:00,44.36,44.42,44.35,44.41,169554.0,40.1415,40.1958,40.1325,40.1868,169554.0
2021-07-14 12:10:00,44.41,44.41,44.37,44.4,63099.0,40.1868,40.1868,40.1506,40.1777,63099.0
2021-07-14 12:20:00,44.4,44.43,44.39,44.42,117572.0,40.1777,40.2048,40.1687,40.1958,117572.0
2021-07-14 12:30:00,44.42,44.46,44.42,44.45,281285.0,40.1958,40.232,40.1958,40.2229,281285.0
2021-07-14 12:40:00,44.46,44.47,44.38,44.44,1349756.0,40.232,40.241,40.1596,40.2139,1349756.0
2021-07-14 12:50:00,44.44,44.48,44.43,44.46,165275.0,40.2139,40.2501,40.2048,40.232,165275.0
2021-07-14 13:00:00,44.46,44.47,44.43,44.43,37929.0,40.232,40.241,40.2048,40.2048,37929.0
2021-07-14 13:10:00,44.43,44.43,44.37,44.38,186908.0,40.2048,40.2048,40.1506,40.1596,186908.0
2021-07-14 13:20:00,44.38,44.4,44.37,44.4,99138.0,40.1596,40.1777,40.1506,40.1777,99138.0
2021-07-14 13:30:00,44.4,44.44,44.4,44.43,75706.0,40.1777,40.2139,40.1777,40.2048,75706.0
2021-07-14 13:40:00,44.43,44.45,44.43,44.43,67382.0,40.2048,40.2229,40.2048,40.2048,67382.0
2021-07-14 13:50:00,44.43,44.46,44.4,44.4,189036.0,40.2048,40.232,40.1777,40.1777,189036.0
2021-07-14 14:00:00,44.4,44.45,44.4,44.41,100256.0,40.1777,40.2229,40.1777,40.1868,100256.0
2021-07-14 14:10:00,44.4,44.45,44.4,44.44,93613.0,40.1777,40.2229,40.1777,40.2139,93613.0
2021-07-14 14:20:00,44.44,44.45,44.42,44.42,94764.0,40.2139,40.2229,40.1958,40.1958,94764.0
2021-07-14 14:30:00,44.43,44.43,44.39,44.39,46654.0,40.2048,40.2048,40.1687,40.1687,46654.0
2021-07-14 14:40:00,44.39,44.4,44.37,44.38,129168.0,40.1687,40.1777,40.1506,40.1596,129168.0
2021-07-14 14:50:00,44.38,44.39,44.36,44.37,164803.0,40.1596,40.1687,40.1415,40.1506,164803.0
2021-07-14 15:00:00,44.36,44.37,44.35,44.37,260729.0,40.1415,40.1506,40.1325,40.1506,260729.0
2021-07-14 15:10:00,44.37,44.37,44.31,44.33,250863.0,40.1506,40.1506,40.0963,40.1144,250863.0
2021-07-14 15:20:00,44.33,44.35,44.31,44.34,334263.0,40.1144,40.1325,40.0963,40.1234,334263.0
2021-07-14 15:30:00,44.34,44.37,44.32,44.33,388334.0,40.1234,40.1506,40.1053,40.1144,388334.0
2021-07-14 15:40:00,44.33,44.37,44.32,44.35,395242.0,40.1144,40.1506,40.1053,40.1325,395242.0
2021-07-14 15:50:00,44.35,44.36,44.31,44.33,1346210.0,40.1325,40.1415,40.0963,40.1144,1346210.0
2021-07-15 09:30:00,44.67,44.73,44.62,44.62,1140128.0,40.422,40.4763,40.3768,40.3768,1140128.0
2021-07-15 09:40:00,44.62,44.76,44.6,44.75,703082.0,40.3768,40.5035,40.3587,40.4944,703082.0
2021-07-15 09:50:00,44.75,44.86,44.71,44.84,913424.0,40.4944,40.594,40.4582,40.5759,913424.0
2021-07-15 10:00:00,44.84,44.87,44.82,44.86,359801.0,40.5759,40.603,40.5578,40.594,359801.0
2021-07-15 10:10:00,44.86,44.86,44.76,44.77,442986.0,40.594,40.594,40.5035,40.5125,442986.0
2021-07-15 10:20:00,44.77,44.8,44.7,44.72,504195.0,40.5125,40.5397,40.4492,40.4673,504195.0
2021-07-15 10:30:00,44.72,44.79,44.71,44.77,318467.0,40.4673,40.5306,40.4582,40.5125,318467.0
2021-07-15 10:40:00,44.78,44.78,44.69,44.71,169383.0,40.5216,40.5216,40.4401,40.4582,169383.0
2021-07-15 10:50:00,44.7,44.73,44.67,44.69,328836.0,40.4492,40.4763,40.422,40.4401,328836.0
2021-07-15 11:00:00,44.69,44.72,44.65,44.71,147321.0,40.4401,40.4673,40.4039,40.4582,147321.0
2021-07-15 11:10:00,44.71,44.73,44.69,44.71,95761.0,40.4582,40.4763,40.4401,40.4582,95761.0
2021-07-15 11:20:00,44.71,44.72,44.7,44.72,42223.0,40.4582,40.4673,40.4492,40.4673,42223.0
2021-07-15 11:30:00,44.72,44.74,44.71,44.73,42502.0,40.4673,40.4854,40.4582,40.4763,42502.0
2021-07-15 11:40:00,44.73,44.73,44.69,44.7,49738.0,40.4763,40.4763,40.4401,40.4492,49738.0
2021-07-15 11:50:00,44.69,44.7,44.66,44.66,56730.0,40.4401,40.4492,40.413,40.413,56730.0
2021-07-15 12:00:00,44.66,44.67,44.6,44.6,180796.0,40.413,40.422,40.3587,40.3587,180796.0
2021-07-15 12:10:00,44.61,44.63,44.6,44.63,163966.0,40.3677,40.3858,40.3587,40.3858,163966.0
2021-07-15 12:20:00,44.62,44.62,44.6,44.62,134672.0,40.3768,40.3768,40.3587,40.3768,134672.0
2021-07-15 12:30:00,44.61,44.64,44.59,44.63,215090.0,40.3677,40.3949,40.3496,40.3858,215090.0
2021-07-15 12:40:00,44.63,44.65,44.62,44.64,103127.0,40.3858,40.4039,40.3768,40.3949,103127.0
2021-07-15 12:50:00,44.64,44.67,44.63,44.66,70885.0,40.3949,40.422,40.3858,40.413,70885.0
2021-07-15 13:00:00,44.66,44.67,44.63,44.65,116812.0,40.413,40.422,40.3858,40.4039,116812.0
2021-07-15 13:10:00,44.64,44.66,44.6,44.63,160891.0,40.3949,40.413,40.3587,40.3858,160891.0
2021-07-15 13:20:00,44.63,44.66,44.63,44.65,144880.0,40.3858,40.413,40.3858,40.4039,144880.0
2021-07-15 13:30:00,44.65,44.65,44.61,44.62,234603.0,40.4039,40.4039,40.3677,40.3768,234603.0
2021-07-15 13:40:00,44.62,44.63,44.59,44.61,150253.0,40.3768,40.3858,40.3496,40.3677,150253.0
2021-07-15 13:50:00,44.61,44.61,44.56,44.56,87510.0,40.3677,40.3677,40.3225,40.3225,87510.0
2021-07-15 14:00:00,44.56,44.62,44.55,44.61,226406.0,40.3225,40.3768,40.3134,40.3677,226406.0
2021-07-15 14:10:00,44.61,44.62,44.59,44.62,79178.0,40.3677,40.3768,40.3496,40.3768,79178.0
2021-07-15 14:20:00,44.62,44.65,44.62,44.63,83534.0,40.3768,40.4039,40.3768,40.3858,83534.0
2021-07-15 14:30:00,44.63,44.65,44.62,44.64,112632.0,40.3858,40.4039,40.3768,40.3949,112632.0
2021-07-15 14:40:00,44.64,44.66,44.6,44.66,322596.0,40.3949,40.413,40.3587,40.413,322596.0
2021-07-15 14:50:00,44.66,44.69,44.65,44.68,88322.0,40.413,40.4401,40.4039,40.4311,88322.0
2021-07-15 15:00:00,44.69,44.7,44.67,44.69,122912.0,40.4401,40.4492,40.422,40.4401,122912.0
2021-07-15 15:10:00,44.69,44.69,44.67,44.69,108200.0,40.4401,40.4401,40.422,40.4401,108200.0
2021-07-15 15:20:00,44.69,44.73,44.68,44.72,222824.0,40.4401,40.4763,40.4311,40.4673,222824.0
2021-07-15 15:30:00,44.73,44.74,44.72,44.72,739289.0,40.4763,40.4854,40.4673,40.4673,739289.0
2021-07-15 15:40:00,44.72,44.73,44.66,44.66,599209.0,40.4673,40.4763,40.413,40.413,599209.0
2021-07-15 15:50:00,44.66,44.74,44.65,44.71,1815464.0,40.413,40.4854,40.4039,40.4582,1815464.0
2021-07-16 09:30:00,44.85,44.89,44.79,44.81,1196755.0,40.5849,40.6211,40.5306,40.5487,1196755.0
2021-07-16 09:40:00,44.81,44.82,44.64,44.65,754478.0,40.5487,40.5578,40.3949,40.4039,754478.0
2021-07-16 09:50:00,44.64,44.69,44.63,44.67,319114.0,40.3949,40.4401,40.3858,40.422,319114.0
2021-07-16 10:00:00,44.66,44.67,44.59,44.6,197256.0,40.413,40.422,40.3496,40.3587,197256.0
2021-07-16 10:10:00,44.6,44.6,44.54,44.59,324879.0,40.3587,40.3587,40.3044,40.3496,324879.0
2021-07-16 10:20:00,44.59,44.6,44.46,44.48,316382.0,40.3496,40.3587,40.232,40.2501,316382.0
2021-07-16 10:30:00,44.48,44.58,44.47,44.55,896468.0,40.2501,40.3406,40.241,40.3134,896468.0
2021-07-16 10:40:00,44.55,44.55,44.5,44.53,235800.0,40.3134,40.3134,40.2682,40.2953,235800.0
2021-07-16 10:50:00,44.53,44.56,44.53,44.54,283548.0,40.2953,40.3225,40.2953,40.3044,283548.0
2021-07-16 11:00:00,44.54,44.54,44.49,44.52,192622.0,40.3044,40.3044,40.2591,40.2863,192622.0
2021-07-16 11:10:00,44.52,44.53,44.47,44.5,207283.0,40.2863,40.2953,40.241,40.2682,207283.0
2021-07-16 11:20:00,44.5,44.52,44.47,44.48,115685.0,40.2682,40.2863,40.241,40.2501,115685.0
2021-07-16 11:30:00,44.48,44.5,44.47,44.5,46381.0,40.2501,40.2682,40.241,40.2682,46381.0
2021-07-16 11:40:00,44.49,44.51,44.45,44.47,262970.0,40.2591,40.2772,40.2229,40.241,262970.0
2021-07-16 11:50:00,44.48,44.5,44.47,44.47,57361.0,40.2501,40.2682,40.241,40.241,57361.0
2021-07-16 12:00:00,44.48,44.5,44.47,44.5,137649.0,40.2501,40.2682,40.241,40.2682,137649.0
2021-07-16 12:10:00,44.5,44.52,44.49,44.52,225999.0,40.2682,40.2863,40.2591,40.2863,225999.0
2021-07-16 12:20:00,44.52,44.52,44.49,44.5,116655.0,40.2863,40.2863,40.2591,40.2682,116655.0
2021-07-16 12:30:00,44.5,44.52,44.49,44.49,85556.0,40.2682,40.2863,40.2591,40.2591,85556.0
2021-07-16 12:40:00,44.49,44.5,44.47,44.5,84501.0,40.2591,40.2682,40.241,40.2682,84501.0
2021-07-16 12:50:00,44.5,44.53,44.5,44.5,42899.0,40.2682,40.2953,40.2682,40.2682,42899.0
2021-07-16 13:00:00,44.51,44.53,44.49,44.52,46530.0,40.2772,40.2953,40.2591,40.2863,46530.0
2021-07-16 13:10:00,44.53,44.54,44.52,44.53,30982.0,40.2953,40.3044,40.2863,40.2953,30982.0
2021-07-16 13:20:00,44.53,44.53,44.5,44.51,111857.0,40.2953,40.2953,40.2682,40.2772,111857.0
2021-07-16 13:30:00,44.51,44.51,44.47,44.48,77561.0,40.2772,40.2772,40.241,40.2501,77561.0
2021-07-16 13:40:00,44.47,44.48,44.46,44.47,41458.0,40.241,40.2501,40.232,40.241,41458.0
2021-07-16 13:50:00,44.46,44.47,44.44,44.45,124562.0,40.232,40.241,40.2139,40.2229,124562.0
2021-07-16 14:00:00,44.45,44.46,44.42,44.46,235142.0,40.2229,40.232,40.1958,40.232,235142.0
2021-07-16 14:10:00,44.45,44.48,44.43,44.48,162906.0,40.2229,40.2501,40.2048,40.2501,162906.0
2021-07-16 14:20:00,44.47,44.49,44.47,44.48,227451.0,40.241,40.2591,40.241,40.2501,227451.0
2021-07-16 14:30:00,44.47,44.48,44.45,44.46,163270.0,40.241,40.2501,40.2229,40.232,163270.0
2021-07-16 14:40:00,44.46,44.47,44.44,44.45,88671.0,40.232,40.241,40.2139,40.2229,88671.0
2021-07-16 14:50:00,44.45,44.45,44.4,44.41,394126.0,40.2229,40.2229,40.1777,40.1868,394126.0
2021-07-16 15:00:00,44.42,44.42,44.38,44.41,216868.0,40.1958,40.1958,40.1596,40.1868,216868.0
2021-07-16 15:10:00,44.42,44.46,44.4,44.46,405091.0,40.1958,40.232,40.1777,40.232,405091.0
2021-07-16 15:20:00,44.46,44.46,44.38,44.39,609256.0,40.232,40.232,40.1596,40.1687,609256.0
2021-07-16 15:30:00,44.39,44.42,44.37,44.39,401789.0,40.1687,40.1958,40.1506,40.1687,401789.0
2021-07-16 15:40:00,44.39,44.4,44.37,44.39,339791.0,40.1687,40.1777,40.1506,40.1687,339791.0
2021-07-16 15:50:00,44.39,44.48,44.38,44.46,2243910.0,40.1687,40.2501,40.1596,40.232,2243910.0
2021-07-19 09:30:00,43.74,43.87,43.71,43.73,1178103.0,39.5805,39.6981,39.5533,39.5714,1178103.0
2021-07-19 09:40:00,43.73,43.74,43.65,43.67,1621963.0,39.5714,39.5805,39.499,39.5171,1621963.0
2021-07-19 09:50:00,43.67,43.7,43.57,43.63,584582.0,39.5171,39.5443,39.4266,39.4809,584582.0
2021-07-19 10:00:00,43.62,43.63,43.54,43.55,360540.0,39.4719,39.4809,39.3995,39.4085,360540.0
2021-07-19 10:10:00,43.54,43.62,43.51,43.62,599302.0,39.3995,39.4719,39.3723,39.4719,599302.0
2021-07-19 10:20:00,43.61,43.67,43.58,43.66,520269.0,39.4628,39.5171,39.4357,39.5081,520269.0
2021-07-19 10:30:00,43.65,43.66,43.52,43.55,1107495.0,39.499,39.5081,39.3814,39.4085,1107495.0
2021-07-19 10:40:00,43.56,43.68,43.54,43.68,584302.0,39.4176,39.5262,39.3995,39.5262,584302.0
2021-07-19 10:50:00,43.69,43.7,43.6,43.66,190510.0,39.5352,39.5443,39.4538,39.5081,190510.0
2021-07-19 11:00:00,43.66,43.75,43.63,43.73,242241.0,39.5081,39.5895,39.4809,39.5714,242241.0
2021-07-19 11:10:00,43.73,43.75,43.69,43.74,197165.0,39.5714,39.5895,39.5352,39.5805,197165.0
2021-07-19 11:20:00,43.75,43.75,43.7,43.72,244294.0,39.5895,39.5895,39.5443,39.5624,244294.0
2021-07-19 11:30:00,43.73,43.8,43.72,43.77,289219.0,39.5714,39.6348,39.5624,39.6076,289219.0
2021-07-19 11:40:00,43.77,43.81,43.76,43.79,347031.0,39.6076,39.6438,39.5986,39.6257,347031.0
2021-07-19 11:50:00,43.79,43.84,43.78,43.8,167367.0,39.6257,39.671,39.6167,39.6348,167367.0
2021-07-19 12:00:00,43.8,43.8,43.73,43.74,206459.0,39.6348,39.6348,39.5714,39.5805,206459.0
2021-07-19 12:10:00,43.73,43.77,43.72,43.76,90148.0,39.5714,39.6076,39.5624,39.5986,90148.0
2021-07-19 12:20:00,43.75,43.79,43.73,43.73,96072.0,39.5895,39.6257,39.5714,39.5714,96072.0
2021-07-19 12:30:00,43.73,43.73,43.67,43.68,116678.0,39.5714,39.5714,39.5171,39.5262,116678.0
2021-07-19 12:40:00,43.68,43.69,43.64,43.64,184021.0,39.5262,39.5352,39.49,39.49,184021.0
2021-07-19 12:50:00,43.64,43.67,43.62,43.66,101164.0,39.49,39.5171,39.4719,39.5081,101164.0
2021-07-19 13:00:00,43.66,43.7,43.66,43.69,115160.0,39.5081,39.5443,39.5081,39.5352,115160.0
2021-07-19 13:10:00,43.69,43.71,43.67,43.69,79256.0,39.5352,39.5533,39.5171,39.5352,79256.0
2021-07-19 13:20:00,43.69,43.7,43.65,43.66,129583.0,39.5352,39.5443,39.499,39.5081,129583.0
2021-07-19 13:30:00,43.66,43.72,43.66,43.72,88552.0,39.5081,39.5624,39.5081,39.5624,88552.0
2021-07-19 13:40:00,43.71,43.72,43.68,43.68,369887.0,39.5533,39.5624,39.5262,39.5262,369887.0
2021-07-19 13:50:00,43.69,43.72,43.67,43.68,81903.0,39.5352,39.5624,39.5171,39.5262,81903.0
2021-07-19 14:00:00,43.67,43.74,43.67,43.7,213316.0,39.5171,39.5805,39.5171,39.5443,213316.0
2021-07-19 14:10:00,43.7,43.77,43.7,43.76,328759.0,39.5443,39.6076,39.5443,39.5986,328759.0
2021-07-19 14:20:00,43.76,43.78,43.73,43.77,163091.0,39.5986,39.6167,39.5714,39.6076,163091.0
2021-07-19 14:30:00,43.77,43.77,43.69,43.71,161920.0,39.6076,39.6076,39.5352,39.5533,161920.0
2021-07-19 14:40:00,43.71,43.74,43.7,43.72,120730.0,39.5533,39.5805,39.5443,39.5624,120730.0
2021-07-19 14:50:00,43.73,43.75,43.68,43.71,307960.0,39.5714,39.5895,39.5262,39.5533,307960.0
2021-07-19 15:00:00,43.7,43.75,43.68,43.73,203649.0,39.5443,39.5895,39.5262,39.5714,203649.0
2021-07-19 15:10:00,43.73,43.76,43.66,43.66,263099.0,39.5714,39.5986,39.5081,39.5081,263099.0
2021-07-19 15:20:00,43.66,43.67,43.62,43.63,315219.0,39.5081,39.5171,39.4719,39.4809,315219.0
2021-07-19 15:30:00,43.63,43.68,43.62,43.68,447435.0,39.4809,39.5262,39.4719,39.5262,447435.0
2021-07-19 15:40:00,43.68,43.7,43.66,43.68,849246.0,39.5262,39.5443,39.5081,39.5262,849246.0
2021-07-19 15:50:00,43.68,43.85,43.66,43.84,3257790.0,39.5262,39.68,39.5081,39.671,3257790.0
2021-07-20 09:30:00,43.35,43.37,43.22,43.28,1518777.0,39.2276,39.2457,39.1099,39.1642,1518777.0
2021-07-20 09:40:00,43.28,43.4,43.27,43.37,799955.0,39.1642,39.2728,39.1552,39.2457,799955.0
2021-07-20 09:50:00,43.37,43.37,43.3,43.33,1352850.0,39.2457,39.2457,39.1823,39.2095,1352850.0
2021-07-20 10:00:00,43.34,43.35,43.3,43.31,374725.0,39.2185,39.2276,39.1823,39.1914,374725.0
2021-07-20 10:10:00,43.31,43.46,43.31,43.46,423716.0,39.1914,39.3271,39.1914,39.3271,423716.0
2021-07-20 10:20:00,43.46,43.49,43.42,43.43,199067.0,39.3271,39.3542,39.2909,39.2999,199067.0
2021-07-20 10:30:00,43.43,43.45,43.37,43.38,306501.0,39.2999,39.318,39.2457,39.2547,306501.0
2021-07-20 10:40:00,43.39,43.46,43.39,43.45,262275.0,39.2637,39.3271,39.2637,39.318,262275.0
2021-07-20 10:50:00,43.46,43.51,43.42,43.48,1444189.0,39.3271,39.3723,39.2909,39.3452,1444189.0
2021-07-20 11:00:00,43.47,43.48,43.43,43.47,337245.0,39.3361,39.3452,39.2999,39.3361,337245.0
2021-07-20 11:10:00,43.47,43.52,43.46,43.52,186953.0,39.3361,39.3814,39.3271,39.3814,186953.0
2021-07-20 11:20:00,43.51,43.52,43.46,43.46,99628.0,39.3723,39.3814,39.3271,39.3271,99628.0
2021-07-20 11:30:00,43.46,43.48,43.46,43.48,427941.0,39.3271,39.3452,39.3271,39.3452,427941.0
2021-07-20 11:40:00,43.48,43.51,43.48,43.51,153191.0,39.3452,39.3723,39.3452,39.3723,153191.0
2021-07-20 11:50:00,43.51,43.52,43.5,43.52,29245.0,39.3723,39.3814,39.3633,39.3814,29245.0
2021-07-20 12:00:00,43.51,43.55,43.5,43.51,82530.0,39.3723,39.4085,39.3633,39.3723,82530.0
2021-07-20 12:10:00,43.51,43.52,43.48,43.48,114642.0,39.3723,39.3814,39.3452,39.3452,114642.0
2021-07-20 12:20:00,43.49,43.5,43.47,43.5,138639.0,39.3542,39.3633,39.3361,39.3633,138639.0
2021-07-20 12:30:00,43.5,43.53,43.49,43.52,169915.0,39.3633,39.3904,39.3542,39.3814,169915.0
2021-07-20 12:40:00,43.52,43.54,43.51,43.52,153443.0,39.3814,39.3995,39.3723,39.3814,153443.0
2021-07-20 12:50:00,43.52,43.56,43.52,43.55,205133.0,39.3814,39.4176,39.3814,39.4085,205133.0
2021-07-20 13:00:00,43.56,43.56,43.53,43.54,279287.0,39.4176,39.4176,39.3904,39.3995,279287.0
2021-07-20 13:10:00,43.53,43.57,43.53,43.54,121638.0,39.3904,39.4266,39.3904,39.3995,121638.0
2021-07-20 13:20:00,43.54,43.55,43.5,43.51,159770.0,39.3995,39.4085,39.3633,39.3723,159770.0
2021-07-20 13:30:00,43.51,43.53,43.5,43.52,57224.0,39.3723,39.3904,39.3633,39.3814,57224.0
2021-07-20 13:40:00,43.52,43.53,43.5,43.51,230726.0,39.3814,39.3904,39.3633,39.3723,230726.0
2021-07-20 13:50:00,43.51,43.52,43.5,43.52,64584.0,39.3723,39.3814,39.3633,39.3814,64584.0
2021-07-20 14:00:00,43.52,43.55,43.51,43.55,281375.0,39.3814,39.4085,39.3723,39.4085,281375.0
2021-07-20 14:10:00,43.55,43.58,43.54,43.57,179965.0,39.4085,39.4357,39.3995,39.4266,179965.0
2021-07-20 14:20:00,43.57,43.58,43.56,43.58,343073.0,39.4266,39.4357,39.4176,39.4357,343073.0
2021-07-20 14:30:00,43.58,43.6,43.58,43.59,113999.0,39.4357,39.4538,39.4357,39.4447,113999.0
2021-07-20 14:40:00,43.59,43.59,43.57,43.59,173604.0,39.4447,39.4447,39.4266,39.4447,173604.0
2021-07-20 14:50:00,43.6,43.61,43.59,43.61,206092.0,39.4538,39.4628,39.4447,39.4628,206092.0
2021-07-20 15:00:00,43.61,43.68,43.61,43.67,326702.0,39.4628,39.5262,39.4628,39.5171,326702.0
2021-07-20 15:10:00,43.67,43.72,43.66,43.67,371212.0,39.5171,39.5624,39.5081,39.5171,371212.0
2021-07-20 15:20:00,43.67,43.71,43.66,43.71,308037.0,39.5171,39.5533,39.5081,39.5533,308037.0
2021-07-20 15:30:00,43.71,43.71,43.67,43.68,300048.0,39.5533,39.5533,39.5171,39.5262,300048.0
2021-07-20 15:40:00,43.68,43.69,43.64,43.66,510335.0,39.5262,39.5352,39.49,39.5081,510335.0
2021-07-20 15:50:00,43.66,43.68,43.55,43.57,2055155.0,39.5081,39.5262,39.4085,39.4266,2055155.0
2021-07-21 09:30:00,43.27,43.36,43.21,43.32,1414950.0,39.1552,39.2366,39.1009,39.2004,1414950.0
2021-07-21 09:40:00,43.32,43.36,43.29,43.34,727252.0,39.2004,39.2366,39.1733,39.2185,727252.0
2021-07-21 09:50:00,43.35,43.45,43.34,43.42,419760.0,39.2276,39.318,39.2185,39.2909,419760.0
2021-07-21 10:00:00,43.42,43.44,43.39,43.4,264500.0,39.2909,39.309,39.2637,39.2728,264500.0
2021-07-21 10:10:00,43.4,43.45,43.39,43.43,316880.0,39.2728,39.318,39.2637,39.2999,316880.0
2021-07-21 10:20:00,43.43,43.44,43.39,43.39,188987.0,39.2999,39.309,39.2637,39.2637,188987.0
2021-07-21 10:30:00,43.39,43.42,43.37,43.42,157149.0,39.2637,39.2909,39.2457,39.2909,157149.0
2021-07-21 10:40:00,43.42,43.45,43.41,43.44,243598.0,39.2909,39.318,39.2818,39.309,243598.0
2021-07-21 10:50:00,43.44,43.47,43.42,43.47,262765.0,39.309,39.3361,39.2909,39.3361,262765.0
2021-07-21 11:00:00,43.46,43.49,43.45,43.48,288500.0,39.3271,39.3542,39.318,39.3452,288500.0
2021-07-21 11:10:00,43.49,43.53,43.48,43.53,149357.0,39.3542,39.3904,39.3452,39.3904,149357.0
2021-07-21 11:20:00,43.53,43.54,43.49,43.51,111446.0,39.3904,39.3995,39.3542,39.3723,111446.0
2021-07-21 11:30:00,43.5,43.53,43.49,43.52,286847.0,39.3633,39.3904,39.3542,39.3814,286847.0
2021-07-21 11:40:00,43.51,43.53,43.5,43.53,294055.0,39.3723,39.3904,39.3633,39.3904,294055.0
2021-07-21 11:50:00,43.53,43.55,43.52,43.54,233379.0,39.3904,39.4085,39.3814,39.3995,233379.0
2021-07-21 12:00:00,43.54,43.57,43.53,43.57,225457.0,39.3995,39.4266,39.3904,39.4266,225457.0
2021-07-21 12:10:00,43.57,43.58,43.55,43.57,119510.0,39.4266,39.4357,39.4085,39.4266,119510.0
2021-07-21 12:20:00,43.58,43.59,43.56,43.59,107666.0,39.4357,39.4447,39.4176,39.4447,107666.0
2021-07-21 12:30:00,43.59,43.6,43.55,43.56,282190.0,39.4447,39.4538,39.4085,39.4176,282190.0
2021-07-21 12:40:00,43.56,43.6,43.56,43.58,111514.0,39.4176,39.4538,39.4176,39.4357,111514.0
2021-07-21 12:50:00,43.57,43.59,43.56,43.57,175742.0,39.4266,39.4447,39.4176,39.4266,175742.0
2021-07-21 13:00:00,43.58,43.61,43.56,43.6,143090.0,39.4357,39.4628,39.4176,39.4538,143090.0
2021-07-21 13:10:00,43.6,43.61,43.58,43.59,212844.0,39.4538,39.4628,39.4357,39.4447,212844.0
2021-07-21 13:20:00,43.59,43.61,43.58,43.59,136406.0,39.4447,39.4628,39.4357,39.4447,136406.0
2021-07-21 13:30:00,43.59,43.6,43.58,43.59,32167.0,39.4447,39.4538,39.4357,39.4447,32167.0
2021-07-21 13:40:00,43.59,43.61,43.59,43.61,54330.0,39.4447,39.4628,39.4447,39.4628,54330.0
2021-07-21 13:50:00,43.61,43.62,43.59,43.6,37845.0,39.4628,39.4719,39.4447,39.4538,37845.0
2021-07-21 14:00:00,43.6,43.6,43.57,43.58,89135.0,39.4538,39.4538,39.4266,39.4357,89135.0
2021-07-21 14:10:00,43.58,43.58,43.56,43.57,69777.0,39.4357,39.4357,39.4176,39.4266,69777.0
2021-07-21 14:20:00,43.57,43.6,43.57,43.59,199802.0,39.4266,39.4538,39.4266,39.4447,199802.0
2021-07-21 14:30:00,43.59,43.61,43.59,43.59,117126.0,39.4447,39.4628,39.4447,39.4447,117126.0
2021-07-21 14:40:00,43.59,43.62,43.59,43.62,34620.0,39.4447,39.4719,39.4447,39.4719,34620.0
2021-07-21 14:50:00,43.61,43.63,43.61,43.63,64400.0,39.4628,39.4809,39.4628,39.4809,64400.0
2021-07-21 15:00:00,43.63,43.67,43.63,43.67,99079.0,39.4809,39.5171,39.4809,39.5171,99079.0
2021-07-21 15:10:00,43.67,43.71,43.67,43.7,321569.0,39.5171,39.5533,39.5171,39.5443,321569.0
2021-07-21 15:20:00,43.71,43.71,43.67,43.69,276119.0,39.5533,39.5533,39.5171,39.5352,276119.0
2021-07-21 15:30:00,43.69,43.72,43.67,43.69,330004.0,39.5352,39.5624,39.5171,39.5352,330004.0
2021-07-21 15:40:00,43.69,43.7,43.66,43.66,274643.0,39.5352,39.5443,39.5081,39.5081,274643.0
2021-07-21 15:50:00,43.66,43.76,43.66,43.72,1195013.0,39.5081,39.5986,39.5081,39.5624,1195013.0
2021-07-22 09:30:00,43.9,43.93,43.85,43.89,776664.0,39.7252,39.7524,39.68,39.7162,776664.0
2021-07-22 09:40:00,43.88,43.98,43.85,43.96,1411570.0,39.7072,39.7976,39.68,39.7795,1411570.0
2021-07-22 09:50:00,43.95,43.98,43.92,43.94,738882.0,39.7705,39.7976,39.7433,39.7614,738882.0
2021-07-22 10:00:00,43.94,43.97,43.88,43.88,400298.0,39.7614,39.7886,39.7072,39.7072,400298.0
2021-07-22 10:10:00,43.88,43.93,43.86,43.93,853691.0,39.7072,39.7524,39.6891,39.7524,853691.0
2021-07-22 10:20:00,43.93,43.94,43.9,43.93,437351.0,39.7524,39.7614,39.7252,39.7524,437351.0
2021-07-22 10:30:00,43.93,43.94,43.9,43.94,223128.0,39.7524,39.7614,39.7252,39.7614,223128.0
2021-07-22 10:40:00,43.94,43.94,43.89,43.91,331549.0,39.7614,39.7614,39.7162,39.7343,331549.0
2021-07-22 10:50:00,43.92,43.93,43.88,43.89,155063.0,39.7433,39.7524,39.7072,39.7162,155063.0
2021-07-22 11:00:00,43.9,43.91,43.86,43.89,168142.0,39.7252,39.7343,39.6891,39.7162,168142.0
2021-07-22 11:10:00,43.9,43.9,43.88,43.88,103593.0,39.7252,39.7252,39.7072,39.7072,103593.0
2021-07-22 11:20:00,43.89,43.91,43.87,43.89,181645.0,39.7162,39.7343,39.6981,39.7162,181645.0
2021-07-22 11:30:00,43.88,43.89,43.85,43.87,107650.0,39.7072,39.7162,39.68,39.6981,107650.0
2021-07-22 11:40:00,43.87,43.88,43.81,43.84,119627.0,39.6981,39.7072,39.6438,39.671,119627.0
2021-07-22 11:50:00,43.84,43.86,43.83,43.85,102147.0,39.671,39.6891,39.6619,39.68,102147.0
2021-07-22 12:00:00,43.85,43.86,43.79,43.79,108081.0,39.68,39.6891,39.6257,39.6257,108081.0
2021-07-22 12:10:00,43.79,43.79,43.77,43.77,79467.0,39.6257,39.6257,39.6076,39.6076,79467.0
2021-07-22 12:20:00,43.77,43.79,43.74,43.78,137862.0,39.6076,39.6257,39.5805,39.6167,137862.0
2021-07-22 12:30:00,43.78,43.8,43.78,43.8,38749.0,39.6167,39.6348,39.6167,39.6348,38749.0
2021-07-22 12:40:00,43.8,43.82,43.79,43.8,89084.0,39.6348,39.6529,39.6257,39.6348,89084.0
2021-07-22 12:50:00,43.8,43.83,43.8,43.83,33528.0,39.6348,39.6619,39.6348,39.6619,33528.0
2021-07-22 13:00:00,43.82,43.84,43.82,43.84,67444.0,39.6529,39.671,39.6529,39.671,67444.0
2021-07-22 13:10:00,43.83,43.86,43.83,43.86,63664.0,39.6619,39.6891,39.6619,39.6891,63664.0
2021-07-22 13:20:00,43.86,43.88,43.85,43.87,82051.0,39.6891,39.7072,39.68,39.6981,82051.0
2021-07-22 13:30:00,43.86,43.89,43.86,43.88,51548.0,39.6891,39.7162,39.6891,39.7072,51548.0
2021-07-22 13:40:00,43.88,43.89,43.87,43.88,47323.0,39.7072,39.7162,39.6981,39.7072,47323.0
2021-07-22 13:50:00,43.87,43.9,43.87,43.89,57770.0,39.6981,39.7252,39.6981,39.7162,57770.0
2021-07-22 14:00:00,43.9,43.9,43.88,43.88,64570.0,39.7252,39.7252,39.7072,39.7072,64570.0
2021-07-22 14:10:00,43.89,43.9,43.87,43.89,57016.0,39.7162,39.7252,39.6981,39.7162,57016.0
2021-07-22 14:20:00,43.9,43.9,43.89,43.9,28118.0,39.7252,39.7252,39.7162,39.7252,28118.0
2021-07-22 14:30:00,43.9,43.91,43.89,43.91,62849.0,39.7252,39.7343,39.7162,39.7343,62849.0
2021-07-22 14:40:00,43.91,43.91,43.9,43.9,62652.0,39.7343,39.7343,39.7252,39.7252,62652.0
2021-07-22 14:50:00,43.91,43.92,43.89,43.91,129293.0,39.7343,39.7433,39.7162,39.7343,129293.0
2021-07-22 15:00:00,43.92,43.93,43.91,43.91,70552.0,39.7433,39.7524,39.7343,39.7343,70552.0
2021-07-22 15:10:00,43.91,43.91,43.88,43.89,135355.0,39.7343,39.7343,39.7072,39.7162,135355.0
2021-07-22 15:20:00,43.9,43.9,43.89,43.9,48848.0,39.7252,39.7252,39.7162,39.7252,48848.0
2021-07-22 15:30:00,43.9,43.9,43.88,43.89,182151.0,39.7252,39.7252,39.7072,39.7162,182151.0
2021-07-22 15:40:00,43.88,43.91,43.87,43.89,357932.0,39.7072,39.7343,39.6981,39.7162,357932.0
2021-07-22 15:50:00,43.89,43.91,43.87,43.9,1032240.0,39.7162,39.7343,39.6981,39.7252,1032240.0
2021-07-23 09:30:00,43.05,43.07,42.76,42.78,1229352.0,38.9561,38.9742,38.6937,38.7118,1229352.0
2021-07-23 09:40:00,42.78,42.89,42.75,42.83,1576742.0,38.7118,38.8113,38.6846,38.757,1576742.0
2021-07-23 09:50:00,42.83,42.84,42.72,42.78,1028679.0,38.757,38.7661,38.6575,38.7118,1028679.0
2021-07-23 10:00:00,42.78,42.87,42.77,42.81,685241.0,38.7118,38.7932,38.7027,38.7389,685241.0
2021-07-23 10:10:00,42.81,42.81,42.7,42.72,630902.0,38.7389,38.7389,38.6394,38.6575,630902.0
2021-07-23 10:20:00,42.72,42.75,42.64,42.72,478198.0,38.6575,38.6846,38.5851,38.6575,478198.0
2021-07-23 10:30:00,42.72,42.72,42.63,42.64,520191.0,38.6575,38.6575,38.576,38.5851,520191.0
2021-07-23 10:40:00,42.64,42.65,42.57,42.62,610730.0,38.5851,38.5941,38.5217,38.567,610730.0
2021-07-23 10:50:00,42.62,42.79,42.62,42.77,957234.0,38.567,38.7208,38.567,38.7027,957234.0
2021-07-23 11:00:00,42.77,42.78,42.66,42.67,670154.0,38.7027,38.7118,38.6032,38.6122,670154.0
2021-07-23 11:10:00,42.67,42.73,42.65,42.71,397061.0,38.6122,38.6665,38.5941,38.6484,397061.0
2021-07-23 11:20:00,42.71,42.74,42.7,42.73,462497.0,38.6484,38.6756,38.6394,38.6665,462497.0
2021-07-23 11:30:00,42.73,42.74,42.68,42.69,441747.0,38.6665,38.6756,38.6213,38.6303,441747.0
2021-07-23 11:40:00,42.69,42.7,42.65,42.66,189641.0,38.6303,38.6394,38.5941,38.6032,189641.0
2021-07-23 11:50:00,42.66,42.68,42.63,42.63,249362.0,38.6032,38.6213,38.576,38.576,249362.0
2021-07-23 12:00:00,42.64,42.65,42.62,42.65,239115.0,38.5851,38.5941,38.567,38.5941,239115.0
2021-07-23 12:10:00,42.65,42.7,42.64,42.69,284025.0,38.5941,38.6394,38.5851,38.6303,284025.0
2021-07-23 12:20:00,42.69,42.7,42.67,42.67,171150.0,38.6303,38.6394,38.6122,38.6122,171150.0
2021-07-23 12:30:00,42.67,42.68,42.63,42.64,251318.0,38.6122,38.6213,38.576,38.5851,251318.0
2021-07-23 12:40:00,42.65,42.68,42.64,42.68,278642.0,38.5941,38.6213,38.5851,38.6213,278642.0
2021-07-23 12:50:00,42.68,42.7,42.66,42.7,240115.0,38.6213,38.6394,38.6032,38.6394,240115.0
2021-07-23 13:00:00,42.7,42.73,42.69,42.72,198491.0,38.6394,38.6665,38.6303,38.6575,198491.0
2021-07-23 13:10:00,42.71,42.72,42.7,42.7,165875.0,38.6484,38.6575,38.6394,38.6394,165875.0
2021-07-23 13:20:00,42.71,42.71,42.7,42.7,202278.0,38.6484,38.6484,38.6394,38.6394,202278.0
2021-07-23 13:30:00,42.71,42.71,42.67,42.68,142466.0,38.6484,38.6484,38.6122,38.6213,142466.0
2021-07-23 13:40:00,42.68,42.68,42.67,42.68,93933.0,38.6213,38.6213,38.6122,38.6213,93933.0
2021-07-23 13:50:00,42.68,42.68,42.67,42.67,93958.0,38.6213,38.6213,38.6122,38.6122,93958.0
2021-07-23 14:00:00,42.68,42.7,42.66,42.7,410172.0,38.6213,38.6394,38.6032,38.6394,410172.0
2021-07-23 14:10:00,42.7,42.71,42.68,42.7,238197.0,38.6394,38.6484,38.6213,38.6394,238197.0
2021-07-23 14:20:00,42.7,42.73,42.69,42.71,374124.0,38.6394,38.6665,38.6303,38.6484,374124.0
2021-07-23 14:30:00,42.71,42.72,42.68,42.7,250025.0,38.6484,38.6575,38.6213,38.6394,250025.0
2021-07-23 14:40:00,42.7,42.7,42.67,42.69,182764.0,38.6394,38.6394,38.6122,38.6303,182764.0
2021-07-23 14:50:00,42.69,42.71,42.68,42.71,226626.0,38.6303,38.6484,38.6213,38.6484,226626.0
2021-07-23 15:00:00,42.72,42.72,42.68,42.69,186010.0,38.6575,38.6575,38.6213,38.6303,186010.0
2021-07-23 15:10:00,42.69,42.72,42.68,42.72,516166.0,38.6303,38.6575,38.6213,38.6575,516166.0
2021-07-23 15:20:00,42.72,42.75,42.7,42.75,365217.0,38.6575,38.6846,38.6394,38.6846,365217.0
2021-07-23 15:30:00,42.75,42.78,42.73,42.77,738491.0,38.6846,38.7118,38.6665,38.7027,738491.0
2021-07-23 15:40:00,42.77,42.79,42.75,42.79,651923.0,38.7027,38.7208,38.6846,38.7208,651923.0
2021-07-23 15:50:00,42.79,42.83,42.77,42.8,3379986.0,38.7208,38.757,38.7027,38.7299,3379986.0
2021-07-26 09:30:00,41.0,41.01,40.75,40.87,3630449.0,37.101,37.1101,36.8748,36.9834,3630449.0
2021-07-26 09:40:00,40.87,40.89,40.81,40.85,2459159.0,36.9834,37.0015,36.9291,36.9653,2459159.0
2021-07-26 09:50:00,40.86,41.07,40.85,41.07,1298778.0,36.9743,37.1644,36.9653,37.1644,1298778.0
2021-07-26 10:00:00,41.07,41.12,41.05,41.07,1235402.0,37.1644,37.2096,37.1463,37.1644,1235402.0
2021-07-26 10:10:00,41.07,41.18,41.03,41.16,1159939.0,37.1644,37.2639,37.1282,37.2458,1159939.0
2021-07-26 10:20:00,41.16,41.2,41.13,41.14,1139270.0,37.2458,37.282,37.2187,37.2277,1139270.0
2021-07-26 10:30:00,41.14,41.14,41.0,41.05,2094622.0,37.2277,37.2277,37.101,37.1463,2094622.0
2021-07-26 10:40:00,41.05,41.08,41.04,41.07,695600.0,37.1463,37.1734,37.1372,37.1644,695600.0
2021-07-26 10:50:00,41.07,41.09,41.01,41.04,767117.0,37.1644,37.1825,37.1101,37.1372,767117.0
2021-07-26 11:00:00,41.03,41.05,40.93,40.95,866884.0,37.1282,37.1463,37.0377,37.0558,866884.0
2021-07-26 11:10:00,40.95,40.99,40.93,40.97,670156.0,37.0558,37.092,37.0377,37.0739,670156.0
2021-07-26 11:20:00,40.97,40.97,40.89,40.9,1085306.0,37.0739,37.0739,37.0015,37.0105,1085306.0
2021-07-26 11:30:00,40.9,40.93,40.88,40.9,799741.0,37.0105,37.0377,36.9924,37.0105,799741.0
2021-07-26 11:40:00,40.9,40.9,40.83,40.88,894351.0,37.0105,37.0105,36.9472,36.9924,894351.0
2021-07-26 11:50:00,40.89,40.9,40.8,40.82,939045.0,37.0015,37.0105,36.92,36.9381,939045.0
2021-07-26 12:00:00,40.82,40.83,40.75,40.75,1107103.0,36.9381,36.9472,36.8748,36.8748,1107103.0
2021-07-26 12:10:00,40.75,40.75,40.69,40.71,1304963.0,36.8748,36.8748,36.8205,36.8386,1304963.0
2021-07-26 12:20:00,40.71,40.76,40.69,40.73,917870.0,36.8386,36.8839,36.8205,36.8567,917870.0
2021-07-26 12:30:00,40.73,40.74,40.56,40.61,2236870.0,36.8567,36.8658,36.7029,36.7481,2236870.0
2021-07-26 12:40:00,40.61,40.64,40.6,40.63,728686.0,36.7481,36.7753,36.7391,36.7662,728686.0
2021-07-26 12:50:00,40.63,40.72,40.62,40.71,697283.0,36.7662,36.8477,36.7572,36.8386,697283.0
2021-07-26 13:00:00,40.71,40.72,40.63,40.69,969353.0,36.8386,36.8477,36.7662,36.8205,969353.0
2021-07-26 13:10:00,40.69,40.69,40.62,40.63,565512.0,36.8205,36.8205,36.7572,36.7662,565512.0
2021-07-26 13:20:00,40.62,40.7,40.62,40.68,597449.0,36.7572,36.8296,36.7572,36.8115,597449.0
2021-07-26 13:30:00,40.68,40.71,40.68,40.7,600123.0,36.8115,36.8386,36.8115,36.8296,600123.0
2021-07-26 13:40:00,40.7,40.71,40.57,40.58,513488.0,36.8296,36.8386,36.7119,36.721,513488.0
2021-07-26 13:50:00,40.58,40.6,40.54,40.54,732269.0,36.721,36.7391,36.6848,36.6848,732269.0
2021-07-26 14:00:00,40.54,40.56,40.51,40.54,672169.0,36.6848,36.7029,36.6576,36.6848,672169.0
2021-07-26 14:10:00,40.54,40.55,40.5,40.52,358269.0,36.6848,36.6938,36.6486,36.6667,358269.0
2021-07-26 14:20:00,40.52,40.56,40.5,40.54,640917.0,36.6667,36.7029,36.6486,36.6848,640917.0
2021-07-26 14:30:00,40.54,40.54,40.52,40.54,370396.0,36.6848,36.6848,36.6667,36.6848,370396.0
2021-07-26 14:40:00,40.53,40.54,40.5,40.5,312268.0,36.6757,36.6848,36.6486,36.6486,312268.0
2021-07-26 14:50:00,40.5,40.51,40.46,40.48,573701.0,36.6486,36.6576,36.6124,36.6305,573701.0
2021-07-26 15:00:00,40.48,40.5,40.43,40.45,421221.0,36.6305,36.6486,36.5852,36.6033,421221.0
2021-07-26 15:10:00,40.45,40.46,40.41,40.41,569700.0,36.6033,36.6124,36.5671,36.5671,569700.0
2021-07-26 15:20:00,40.41,40.51,40.41,40.5,745992.0,36.5671,36.6576,36.5671,36.6486,745992.0
2021-07-26 15:30:00,40.51,40.51,40.45,40.48,970349.0,36.6576,36.6576,36.6033,36.6305,970349.0
2021-07-26 15:40:00,40.48,40.5,40.45,40.48,1866043.0,36.6305,36.6486,36.6033,36.6305,1866043.0
2021-07-26 15:50:00,40.48,40.52,40.44,40.52,5130637.0,36.6305,36.6667,36.5943,36.6667,5130637.0
2021-07-27 09:30:00,38.71,39.0,38.68,38.92,4471085.0,35.0288,35.2912,35.0017,35.2188,4471085.0
2021-07-27 09:40:00,38.92,39.1,38.81,39.08,2671741.0,35.2188,35.3817,35.1193,35.3636,2671741.0
2021-07-27 09:50:00,39.08,39.09,38.86,38.87,2522705.0,35.3636,35.3727,35.1645,35.1736,2522705.0
2021-07-27 10:00:00,38.88,38.94,38.79,38.82,1554825.0,35.1826,35.2369,35.1012,35.1283,1554825.0
2021-07-27 10:10:00,38.81,38.81,38.6,38.66,2104852.0,35.1193,35.1193,34.9293,34.9836,2104852.0
2021-07-27 10:20:00,38.66,38.74,38.62,38.7,1695720.0,34.9836,35.0559,34.9474,35.0198,1695720.0
2021-07-27 10:30:00,38.69,38.71,38.54,38.58,2620670.0,35.0107,35.0288,34.875,34.9112,2620670.0
2021-07-27 10:40:00,38.58,38.6,38.51,38.52,1076008.0,34.9112,34.9293,34.8478,34.8569,1076008.0
2021-07-27 10:50:00,38.52,38.62,38.46,38.58,1476568.0,34.8569,34.9474,34.8026,34.9112,1476568.0
2021-07-27 11:00:00,38.58,38.66,38.55,38.55,862720.0,34.9112,34.9836,34.884,34.884,862720.0
2021-07-27 11:10:00,38.55,38.59,38.46,38.47,739869.0,34.884,34.9202,34.8026,34.8116,739869.0
2021-07-27 11:20:00,38.47,38.58,38.44,38.57,1534835.0,34.8116,34.9112,34.7845,34.9021,1534835.0
2021-07-27 11:30:00,38.58,38.58,38.41,38.41,1292111.0,34.9112,34.9112,34.7573,34.7573,1292111.0
2021-07-27 11:40:00,38.41,38.5,38.37,38.45,1290712.0,34.7573,34.8388,34.7211,34.7935,1290712.0
2021-07-27 11:50:00,38.45,38.54,38.44,38.52,1561046.0,34.7935,34.875,34.7845,34.8569,1561046.0
2021-07-27 12:00:00,38.52,38.53,38.43,38.47,721408.0,34.8569,34.8659,34.7754,34.8116,721408.0
2021-07-27 12:10:00,38.47,38.48,38.38,38.4,1200364.0,34.8116,34.8207,34.7302,34.7483,1200364.0
2021-07-27 12:20:00,38.4,38.44,38.38,38.44,394506.0,34.7483,34.7845,34.7302,34.7845,394506.0
2021-07-27 12:30:00,38.44,38.46,38.38,38.39,488010.0,34.7845,34.8026,34.7302,34.7392,488010.0
2021-07-27 12:40:00,38.39,38.44,38.35,38.43,1210764.0,34.7392,34.7845,34.703,34.7754,1210764.0
2021-07-27 12:50:00,38.43,38.45,38.33,38.36,1262302.0,34.7754,34.7935,34.6849,34.7121,1262302.0
2021-07-27 13:00:00,38.36,38.38,38.32,38.36,819096.0,34.7121,34.7302,34.6759,34.7121,819096.0
2021-07-27 13:10:00,38.36,38.38,38.33,38.34,526313.0,34.7121,34.7302,34.6849,34.694,526313.0
2021-07-27 13:20:00,38.33,38.34,38.24,38.31,748492.0,34.6849,34.694,34.6035,34.6668,748492.0
2021-07-27 13:30:00,38.3,38.37,38.3,38.36,512379.0,34.6578,34.7211,34.6578,34.7121,512379.0
2021-07-27 13:40:00,38.36,38.45,38.35,38.45,1472209.0,34.7121,34.7935,34.703,34.7935,1472209.0
2021-07-27 13:50:00,38.45,38.47,38.43,38.45,358612.0,34.7935,34.8116,34.7754,34.7935,358612.0
2021-07-27 14:00:00,38.46,38.49,38.44,38.48,433587.0,34.8026,34.8297,34.7845,34.8207,433587.0
2021-07-27 14:10:00,38.48,38.66,38.47,38.66,906974.0,34.8207,34.9836,34.8116,34.9836,906974.0
2021-07-27 14:20:00,38.66,38.72,38.61,38.64,1395844.0,34.9836,35.0379,34.9383,34.9655,1395844.0
2021-07-27 14:30:00,38.64,38.69,38.62,38.64,609839.0,34.9655,35.0107,34.9474,34.9655,609839.0
2021-07-27 14:40:00,38.64,38.76,38.63,38.75,928428.0,34.9655,35.074,34.9564,35.065,928428.0
2021-07-27 14:50:00,38.75,38.94,38.71,38.94,3891393.0,35.065,35.2369,35.0288,35.2369,3891393.0
2021-07-27 15:00:00,38.94,39.06,38.93,39.05,1824842.0,35.2369,35.3455,35.2279,35.3365,1824842.0
2021-07-27 15:10:00,39.06,39.07,38.88,38.9,1469891.0,35.3455,35.3546,35.1826,35.2007,1469891.0
2021-07-27 15:20:00,38.91,39.04,38.9,39.01,1677884.0,35.2098,35.3274,35.2007,35.3003,1677884.0
2021-07-27 15:30:00,39.01,39.08,38.96,38.98,2154095.0,35.3003,35.3636,35.255,35.2731,2154095.0
2021-07-27 15:40:00,38.98,39.13,38.98,39.13,1685886.0,35.2731,35.4089,35.2731,35.4089,1685886.0
2021-07-27 15:50:00,39.13,39.26,39.12,39.17,6898889.0,35.4089,35.5265,35.3998,35.4451,6898889.0
2021-07-28 09:30:00,40.33,40.71,40.32,40.54,6400987.0,36.4947,36.8386,36.4857,36.6848,6400987.0
2021-07-28 09:40:00,40.53,40.53,40.31,40.36,3039692.0,36.6757,36.6757,36.4766,36.5219,3039692.0
2021-07-28 09:50:00,40.35,40.62,40.35,40.6,1917833.0,36.5128,36.7572,36.5128,36.7391,1917833.0
2021-07-28 10:00:00,40.6,40.71,40.55,40.65,2724215.0,36.7391,36.8386,36.6938,36.7843,2724215.0
2021-07-28 10:10:00,40.65,40.74,40.53,40.7,1607673.0,36.7843,36.8658,36.6757,36.8296,1607673.0
2021-07-28 10:20:00,40.69,40.73,40.57,40.73,1228549.0,36.8205,36.8567,36.7119,36.8567,1228549.0
2021-07-28 10:30:00,40.73,40.87,40.72,40.83,3876657.0,36.8567,36.9834,36.8477,36.9472,3876657.0
2021-07-28 10:40:00,40.82,40.86,40.72,40.84,1594403.0,36.9381,36.9743,36.8477,36.9562,1594403.0
2021-07-28 10:50:00,40.84,40.92,40.84,40.88,976447.0,36.9562,37.0286,36.9562,36.9924,976447.0
2021-07-28 11:00:00,40.87,41.02,40.86,41.01,906393.0,36.9834,37.1191,36.9743,37.1101,906393.0
2021-07-28 11:10:00,41.01,41.17,41.0,41.16,1289279.0,37.1101,37.2549,37.101,37.2458,1289279.0
2021-07-28 11:20:00,41.16,41.18,41.0,41.01,1726759.0,37.2458,37.2639,37.101,37.1101,1726759.0
2021-07-28 11:30:00,41.01,41.08,40.97,40.98,2010606.0,37.1101,37.1734,37.0739,37.0829,2010606.0
2021-07-28 11:40:00,40.98,41.16,40.96,41.13,1791247.0,37.0829,37.2458,37.0648,37.2187,1791247.0
2021-07-28 11:50:00,41.14,41.23,41.11,41.21,924388.0,37.2277,37.3092,37.2006,37.2911,924388.0
2021-07-28 12:00:00,41.21,41.22,41.15,41.21,1137970.0,37.2911,37.3001,37.2368,37.2911,1137970.0
2021-07-28 12:10:00,41.21,41.39,41.21,41.38,1630136.0,37.2911,37.4539,37.2911,37.4449,1630136.0
2021-07-28 12:20:00,41.39,41.4,41.22,41.27,955305.0,37.4539,37.463,37.3001,37.3454,955305.0
2021-07-28 12:30:00,41.27,41.35,41.25,41.32,979295.0,37.3454,37.4177,37.3273,37.3906,979295.0
2021-07-28 12:40:00,41.32,41.36,41.31,41.34,720052.0,37.3906,37.4268,37.3816,37.4087,720052.0
2021-07-28 12:50:00,41.34,41.35,41.22,41.29,724839.0,37.4087,37.4177,37.3001,37.3635,724839.0
2021-07-28 13:00:00,41.29,41.36,41.22,41.25,703569.0,37.3635,37.4268,37.3001,37.3273,703569.0
2021-07-28 13:10:00,41.26,41.33,41.25,41.3,870494.0,37.3363,37.3996,37.3273,37.3725,870494.0
2021-07-28 13:20:00,41.3,41.31,41.18,41.2,640077.0,37.3725,37.3816,37.2639,37.282,640077.0
2021-07-28 13:30:00,41.19,41.2,41.14,41.16,666895.0,37.273,37.282,37.2277,37.2458,666895.0
2021-07-28 13:40:00,41.16,41.21,41.15,41.21,479699.0,37.2458,37.2911,37.2368,37.2911,479699.0
2021-07-28 13:50:00,41.2,41.26,41.17,41.2,586024.0,37.282,37.3363,37.2549,37.282,586024.0
2021-07-28 14:00:00,41.22,41.25,40.95,41.2,1143708.0,37.3001,37.3273,37.0558,37.282,1143708.0
2021-07-28 14:10:00,41.21,41.33,41.2,41.28,575350.0,37.2911,37.3996,37.282,37.3544,575350.0
2021-07-28 14:20:00,41.27,41.37,41.26,41.33,442823.0,37.3454,37.4358,37.3363,37.3996,442823.0
2021-07-28 14:30:00,41.33,41.43,41.29,41.43,803358.0,37.3996,37.4901,37.3635,37.4901,803358.0
2021-07-28 14:40:00,41.43,41.53,41.41,41.51,822674.0,37.4901,37.5806,37.472,37.5625,822674.0
2021-07-28 14:50:00,41.51,41.53,41.45,41.47,1034579.0,37.5625,37.5806,37.5082,37.5263,1034579.0
2021-07-28 15:00:00,41.48,41.52,41.44,41.48,649135.0,37.5354,37.5716,37.4992,37.5354,649135.0
2021-07-28 15:10:00,41.48,41.52,41.45,41.52,546371.0,37.5354,37.5716,37.5082,37.5716,546371.0
2021-07-28 15:20:00,41.52,41.54,41.49,41.51,633561.0,37.5716,37.5897,37.5444,37.5625,633561.0
2021-07-28 15:30:00,41.52,41.62,41.52,41.54,974738.0,37.5716,37.6621,37.5716,37.5897,974738.0
2021-07-28 15:40:00,41.54,41.55,41.46,41.47,1844644.0,37.5897,37.5987,37.5173,37.5263,1844644.0
2021-07-28 15:50:00,41.47,41.55,41.45,41.51,6369878.0,37.5263,37.5987,37.5082,37.5625,6369878.0
2021-07-29 09:30:00,41.34,41.34,41.1,41.22,3153326.0,37.4087,37.4087,37.1915,37.3001,3153326.0
2021-07-29 09:40:00,41.22,41.23,40.95,41.04,2065611.0,37.3001,37.3092,37.0558,37.1372,2065611.0
2021-07-29 09:50:00,41.04,41.04,40.78,40.78,1884233.0,37.1372,37.1372,36.902,36.902,1884233.0
2021-07-29 10:00:00,40.78,40.82,40.71,40.81,1340097.0,36.902,36.9381,36.8386,36.9291,1340097.0
2021-07-29 10:10:00,40.82,40.88,40.73,40.83,1389315.0,36.9381,36.9924,36.8567,36.9472,1389315.0
2021-07-29 10:20:00,40.83,40.92,40.8,40.91,775036.0,36.9472,37.0286,36.92,37.0196,775036.0
2021-07-29 10:30:00,40.91,40.93,40.81,40.9,666861.0,37.0196,37.0377,36.9291,37.0105,666861.0
2021-07-29 10:40:00,40.9,40.97,40.89,40.96,668281.0,37.0105,37.0739,37.0015,37.0648,668281.0
2021-07-29 10:50:00,40.96,40.96,40.89,40.94,906306.0,37.0648,37.0648,37.0015,37.0467,906306.0
2021-07-29 11:00:00,40.94,41.01,40.92,41.01,751207.0,37.0467,37.1101,37.0286,37.1101,751207.0
2021-07-29 11:10:00,41.02,41.09,40.98,41.09,524376.0,37.1191,37.1825,37.0829,37.1825,524376.0
2021-07-29 11:20:00,41.09,41.09,41.01,41.05,465713.0,37.1825,37.1825,37.1101,37.1463,465713.0
2021-07-29 11:30:00,41.05,41.07,40.96,40.97,1044374.0,37.1463,37.1644,37.0648,37.0739,1044374.0
2021-07-29 11:40:00,40.97,41.03,40.97,41.01,316975.0,37.0739,37.1282,37.0739,37.1101,316975.0
2021-07-29 11:50:00,41.01,41.01,40.95,40.96,304273.0,37.1101,37.1101,37.0558,37.0648,304273.0
2021-07-29 12:00:00,40.96,40.99,40.94,40.96,244859.0,37.0648,37.092,37.0467,37.0648,244859.0
2021-07-29 12:10:00,40.96,41.04,40.95,41.03,173535.0,37.0648,37.1372,37.0558,37.1282,173535.0
2021-07-29 12:20:00,41.04,41.04,40.98,40.99,196722.0,37.1372,37.1372,37.0829,37.092,196722.0
2021-07-29 12:30:00,41.0,41.0,40.95,40.97,252714.0,37.101,37.101,37.0558,37.0739,252714.0
2021-07-29 12:40:00,40.97,40.97,40.92,40.94,291317.0,37.0739,37.0739,37.0286,37.0467,291317.0
2021-07-29 12:50:00,40.94,40.97,40.92,40.94,413390.0,37.0467,37.0739,37.0286,37.0467,413390.0
2021-07-29 13:00:00,40.93,41.01,40.93,41.0,221961.0,37.0377,37.1101,37.0377,37.101,221961.0
2021-07-29 13:10:00,41.0,41.01,40.96,40.96,230701.0,37.101,37.1101,37.0648,37.0648,230701.0
2021-07-29 13:20:00,40.96,41.01,40.95,41.0,225492.0,37.0648,37.1101,37.0558,37.101,225492.0
2021-07-29 13:30:00,41.0,41.01,40.97,40.99,364476.0,37.101,37.1101,37.0739,37.092,364476.0
2021-07-29 13:40:00,40.99,41.0,40.96,41.0,283709.0,37.092,37.101,37.0648,37.101,283709.0
2021-07-29 13:50:00,41.0,41.01,40.96,41.0,250414.0,37.101,37.1101,37.0648,37.101,250414.0
2021-07-29 14:00:00,41.01,41.03,40.99,41.03,166588.0,37.1101,37.1282,37.092,37.1282,166588.0
2021-07-29 14:10:00,41.02,41.04,40.97,40.99,222929.0,37.1191,37.1372,37.0739,37.092,222929.0
2021-07-29 14:20:00,41.0,41.04,40.99,41.04,120337.0,37.101,37.1372,37.092,37.1372,120337.0
2021-07-29 14:30:00,41.03,41.05,41.01,41.02,214624.0,37.1282,37.1463,37.1101,37.1191,214624.0
2021-07-29 14:40:00,41.02,41.05,41.01,41.02,267855.0,37.1191,37.1463,37.1101,37.1191,267855.0
2021-07-29 14:50:00,41.03,41.05,40.97,40.98,181387.0,37.1282,37.1463,37.0739,37.0829,181387.0
2021-07-29 15:00:00,40.98,40.99,40.95,40.98,168180.0,37.0829,37.092,37.0558,37.0829,168180.0
2021-07-29 15:10:00,40.98,40.99,40.94,40.98,547652.0,37.0829,37.092,37.0467,37.0829,547652.0
2021-07-29 15:20:00,40.98,40.99,40.95,40.96,226095.0,37.0829,37.092,37.0558,37.0648,226095.0
2021-07-29 15:30:00,40.96,40.99,40.96,40.98,332364.0,37.0648,37.092,37.0648,37.0829,332364.0
2021-07-29 15:40:00,40.98,40.99,40.96,40.96,751458.0,37.0829,37.092,37.0648,37.0648,751458.0
2021-07-29 15:50:00,40.96,40.99,40.93,40.95,3489235.0,37.0648,37.092,37.0377,37.0558,3489235.0
2021-07-30 09:30:00,40.25,40.5,40.22,40.49,1799790.0,36.4224,36.6486,36.3952,36.6395,1799790.0
2021-07-30 09:40:00,40.49,40.6,40.42,40.58,1411289.0,36.6395,36.7391,36.5762,36.721,1411289.0
2021-07-30 09:50:00,40.59,40.66,40.58,40.6,1597700.0,36.73,36.7934,36.721,36.7391,1597700.0
2021-07-30 10:00:00,40.6,40.71,40.57,40.68,519757.0,36.7391,36.8386,36.7119,36.8115,519757.0
2021-07-30 10:10:00,40.68,40.69,40.51,40.52,684122.0,36.8115,36.8205,36.6576,36.6667,684122.0
2021-07-30 10:20:00,40.53,40.59,40.53,40.56,479864.0,36.6757,36.73,36.6757,36.7029,479864.0
2021-07-30 10:30:00,40.57,40.57,40.5,40.53,525970.0,36.7119,36.7119,36.6486,36.6757,525970.0
2021-07-30 10:40:00,40.54,40.62,40.53,40.6,377899.0,36.6848,36.7572,36.6757,36.7391,377899.0
2021-07-30 10:50:00,40.6,40.69,40.59,40.66,349458.0,36.7391,36.8205,36.73,36.7934,349458.0
2021-07-30 11:00:00,40.66,40.66,40.57,40.63,429589.0,36.7934,36.7934,36.7119,36.7662,429589.0
2021-07-30 11:10:00,40.63,40.67,40.59,40.66,596593.0,36.7662,36.8024,36.73,36.7934,596593.0
2021-07-30 11:20:00,40.65,40.66,40.59,40.62,385183.0,36.7843,36.7934,36.73,36.7572,385183.0
2021-07-30 11:30:00,40.62,40.67,40.6,40.63,459937.0,36.7572,36.8024,36.7391,36.7662,459937.0
2021-07-30 11:40:00,40.63,40.69,40.61,40.65,183763.0,36.7662,36.8205,36.7481,36.7843,183763.0
2021-07-30 11:50:00,40.66,40.68,40.64,40.65,223626.0,36.7934,36.8115,36.7753,36.7843,223626.0
2021-07-30 12:00:00,40.65,40.68,40.64,40.67,95906.0,36.7843,36.8115,36.7753,36.8024,95906.0
2021-07-30 12:10:00,40.67,40.7,40.66,40.69,100567.0,36.8024,36.8296,36.7934,36.8205,100567.0
2021-07-30 12:20:00,40.68,40.7,40.67,40.68,594596.0,36.8115,36.8296,36.8024,36.8115,594596.0
2021-07-30 12:30:00,40.69,40.72,40.69,40.7,117658.0,36.8205,36.8477,36.8205,36.8296,117658.0
2021-07-30 12:40:00,40.71,40.72,40.65,40.68,343913.0,36.8386,36.8477,36.7843,36.8115,343913.0
2021-07-30 12:50:00,40.68,40.7,40.67,40.67,250345.0,36.8115,36.8296,36.8024,36.8024,250345.0
2021-07-30 13:00:00,40.67,40.68,40.64,40.67,121617.0,36.8024,36.8115,36.7753,36.8024,121617.0
2021-07-30 13:10:00,40.67,40.68,40.62,40.64,249223.0,36.8024,36.8115,36.7572,36.7753,249223.0
2021-07-30 13:20:00,40.64,40.65,40.62,40.63,114267.0,36.7753,36.7843,36.7572,36.7662,114267.0
2021-07-30 13:30:00,40.63,40.67,40.62,40.65,61200.0,36.7662,36.8024,36.7572,36.7843,61200.0
2021-07-30 13:40:00,40.66,40.66,40.59,40.61,296152.0,36.7934,36.7934,36.73,36.7481,296152.0
2021-07-30 13:50:00,40.61,40.61,40.54,40.56,413704.0,36.7481,36.7481,36.6848,36.7029,413704.0
2021-07-30 14:00:00,40.56,40.57,40.54,40.56,94749.0,36.7029,36.7119,36.6848,36.7029,94749.0
2021-07-30 14:10:00,40.56,40.56,40.52,40.52,94844.0,36.7029,36.7029,36.6667,36.6667,94844.0
2021-07-30 14:20:00,40.52,40.55,40.48,40.48,448771.0,36.6667,36.6938,36.6305,36.6305,448771.0
2021-07-30 14:30:00,40.48,40.49,40.42,40.42,512682.0,36.6305,36.6395,36.5762,36.5762,512682.0
2021-07-30 14:40:00,40.42,40.46,40.4,40.45,487904.0,36.5762,36.6124,36.5581,36.6033,487904.0
2021-07-30 14:50:00,40.45,40.49,40.42,40.43,759092.0,36.6033,36.6395,36.5762,36.5852,759092.0
2021-07-30 15:00:00,40.42,40.5,40.42,40.5,175141.0,36.5762,36.6486,36.5762,36.6486,175141.0
2021-07-30 15:10:00,40.5,40.5,40.47,40.49,281395.0,36.6486,36.6486,36.6214,36.6395,281395.0
2021-07-30 15:20:00,40.49,40.5,40.45,40.5,310050.0,36.6395,36.6486,36.6033,36.6486,310050.0
2021-07-30 15:30:00,40.5,40.52,40.49,40.5,447678.0,36.6486,36.6667,36.6395,36.6486,447678.0
2021-07-30 15:40:00,40.5,40.54,40.47,40.54,689392.0,36.6486,36.6848,36.6214,36.6848,689392.0
2021-07-30 15:50:00,40.54,40.6,40.53,40.54,3503212.0,36.6848,36.7391,36.6757,36.6848,3503212.0
2021-08-02 09:30:00,40.99,41.06,40.91,41.03,964721.0,37.092,37.1553,37.0196,37.1282,964721.0
2021-08-02 09:40:00,41.03,41.05,40.96,41.0,722634.0,37.1282,37.1463,37.0648,37.101,722634.0
2021-08-02 09:50:00,41.0,41.04,40.92,41.04,927674.0,37.101,37.1372,37.0286,37.1372,927674.0
2021-08-02 10:00:00,41.03,41.11,41.02,41.07,660716.0,37.1282,37.2006,37.1191,37.1644,660716.0
2021-08-02 10:10:00,41.07,41.12,41.07,41.09,389984.0,37.1644,37.2096,37.1644,37.1825,389984.0
2021-08-02 10:20:00,41.1,41.16,41.08,41.15,419480.0,37.1915,37.2458,37.1734,37.2368,419480.0
2021-08-02 10:30:00,41.16,41.2,41.13,41.14,515240.0,37.2458,37.282,37.2187,37.2277,515240.0
2021-08-02 10:40:00,41.15,41.16,41.1,41.15,341918.0,37.2368,37.2458,37.1915,37.2368,341918.0
2021-08-02 10:50:00,41.16,41.24,41.14,41.23,499292.0,37.2458,37.3182,37.2277,37.3092,499292.0
2021-08-02 11:00:00,41.23,41.27,41.2,41.21,583464.0,37.3092,37.3454,37.282,37.2911,583464.0
2021-08-02 11:10:00,41.21,41.26,41.2,41.25,292502.0,37.2911,37.3363,37.282,37.3273,292502.0
2021-08-02 11:20:00,41.24,41.29,41.24,41.26,312506.0,37.3182,37.3635,37.3182,37.3363,312506.0
2021-08-02 11:30:00,41.26,41.27,41.22,41.24,227213.0,37.3363,37.3454,37.3001,37.3182,227213.0
2021-08-02 11:40:00,41.24,41.26,41.2,41.25,179894.0,37.3182,37.3363,37.282,37.3273,179894.0
2021-08-02 11:50:00,41.25,41.25,41.18,41.18,309538.0,37.3273,37.3273,37.2639,37.2639,309538.0
2021-08-02 12:00:00,41.18,41.19,41.07,41.08,679778.0,37.2639,37.273,37.1644,37.1734,679778.0
2021-08-02 12:10:00,41.07,41.14,41.07,41.14,834930.0,37.1644,37.2277,37.1644,37.2277,834930.0
2021-08-02 12:20:00,41.14,41.17,41.12,41.16,306193.0,37.2277,37.2549,37.2096,37.2458,306193.0
2021-08-02 12:30:00,41.16,41.22,41.15,41.22,213990.0,37.2458,37.3001,37.2368,37.3001,213990.0
2021-08-02 12:40:00,41.22,41.24,41.21,41.22,308730.0,37.3001,37.3182,37.2911,37.3001,308730.0
2021-08-02 12:50:00,41.22,41.24,41.2,41.22,214633.0,37.3001,37.3182,37.282,37.3001,214633.0
2021-08-02 13:00:00,41.22,41.23,41.19,41.2,247557.0,37.3001,37.3092,37.273,37.282,247557.0
2021-08-02 13:10:00,41.2,41.23,41.19,41.22,115233.0,37.282,37.3092,37.273,37.3001,115233.0
2021-08-02 13:20:00,41.22,41.25,41.22,41.23,123596.0,37.3001,37.3273,37.3001,37.3092,123596.0
2021-08-02 13:30:00,41.23,41.25,41.22,41.23,160124.0,37.3092,37.3273,37.3001,37.3092,160124.0
2021-08-02 13:40:00,41.23,41.23,41.18,41.2,262071.0,37.3092,37.3092,37.2639,37.282,262071.0
2021-08-02 13:50:00,41.2,41.21,41.17,41.19,330613.0,37.282,37.2911,37.2549,37.273,330613.0
2021-08-02 14:00:00,41.2,41.2,41.17,41.17,130510.0,37.282,37.282,37.2549,37.2549,130510.0
2021-08-02 14:10:00,41.17,41.19,41.16,41.16,131559.0,37.2549,37.273,37.2458,37.2458,131559.0
2021-08-02 14:20:00,41.16,41.17,41.14,41.14,188424.0,37.2458,37.2549,37.2277,37.2277,188424.0
2021-08-02 14:30:00,41.14,41.18,41.14,41.17,91559.0,37.2277,37.2639,37.2277,37.2549,91559.0
2021-08-02 14:40:00,41.17,41.18,41.13,41.13,96513.0,37.2549,37.2639,37.2187,37.2187,96513.0
2021-08-02 14:50:00,41.14,41.17,41.13,41.15,257748.0,37.2277,37.2549,37.2187,37.2368,257748.0
2021-08-02 15:00:00,41.15,41.17,41.13,41.14,234678.0,37.2368,37.2549,37.2187,37.2277,234678.0
2021-08-02 15:10:00,41.14,41.15,41.13,41.15,174217.0,37.2277,37.2368,37.2187,37.2368,174217.0
2021-08-02 15:20:00,41.14,41.15,41.12,41.13,145702.0,37.2277,37.2368,37.2096,37.2187,145702.0
2021-08-02 15:30:00,41.13,41.13,41.09,41.1,495746.0,37.2187,37.2187,37.1825,37.1915,495746.0
2021-08-02 15:40:00,41.1,41.1,41.07,41.07,485115.0,37.1915,37.1915,37.1644,37.1644,485115.0
2021-08-02 15:50:00,41.07,41.15,41.06,41.09,2371204.0,37.1644,37.2368,37.1553,37.1825,2371204.0
2021-08-03 09:30:00,40.76,40.76,40.64,40.66,1528535.0,36.8839,36.8839,36.7753,36.7934,1528535.0
2021-08-03 09:40:00,40.65,40.72,40.58,40.66,933766.0,36.7843,36.8477,36.721,36.7934,933766.0
2021-08-03 09:50:00,40.66,40.67,40.55,40.58,568753.0,36.7934,36.8024,36.6938,36.721,568753.0
2021-08-03 10:00:00,40.57,40.64,40.56,40.61,539278.0,36.7119,36.7753,36.7029,36.7481,539278.0
2021-08-03 10:10:00,40.61,40.65,40.58,40.64,516204.0,36.7481,36.7843,36.721,36.7753,516204.0
2021-08-03 10:20:00,40.64,40.66,40.61,40.65,402223.0,36.7753,36.7934,36.7481,36.7843,402223.0
2021-08-03 10:30:00,40.65,40.65,40.57,40.63,291100.0,36.7843,36.7843,36.7119,36.7662,291100.0
2021-08-03 10:40:00,40.62,40.73,40.62,40.73,434514.0,36.7572,36.8567,36.7572,36.8567,434514.0
2021-08-03 10:50:00,40.73,40.74,40.67,40.7,249430.0,36.8567,36.8658,36.8024,36.8296,249430.0
2021-08-03 11:00:00,40.7,40.75,40.7,40.71,217420.0,36.8296,36.8748,36.8296,36.8386,217420.0
2021-08-03 11:10:00,40.71,40.72,40.63,40.65,397276.0,36.8386,36.8477,36.7662,36.7843,397276.0
2021-08-03 11:20:00,40.65,40.68,40.64,40.65,284713.0,36.7843,36.8115,36.7753,36.7843,284713.0
2021-08-03 11:30:00,40.66,40.68,40.64,40.67,609470.0,36.7934,36.8115,36.7753,36.8024,609470.0
2021-08-03 11:40:00,40.67,40.73,40.67,40.73,556226.0,36.8024,36.8567,36.8024,36.8567,556226.0
2021-08-03 11:50:00,40.72,40.75,40.71,40.74,265662.0,36.8477,36.8748,36.8386,36.8658,265662.0
2021-08-03 12:00:00,40.74,40.76,40.72,40.74,423235.0,36.8658,36.8839,36.8477,36.8658,423235.0
2021-08-03 12:10:00,40.75,40.77,40.74,40.75,216786.0,36.8748,36.8929,36.8658,36.8748,216786.0
2021-08-03 12:20:00,40.75,40.77,40.74,40.76,333668.0,36.8748,36.8929,36.8658,36.8839,333668.0
2021-08-03 12:30:00,40.76,40.78,40.75,40.76,156922.0,36.8839,36.902,36.8748,36.8839,156922.0
2021-08-03 12:40:00,40.76,40.76,40.73,40.76,257775.0,36.8839,36.8839,36.8567,36.8839,257775.0
2021-08-03 12:50:00,40.76,40.77,40.74,40.76,70866.0,36.8839,36.8929,36.8658,36.8839,70866.0
2021-08-03 13:00:00,40.76,40.78,40.75,40.76,102682.0,36.8839,36.902,36.8748,36.8839,102682.0
2021-08-03 13:10:00,40.77,40.78,40.74,40.75,285174.0,36.8929,36.902,36.8658,36.8748,285174.0
2021-08-03 13:20:00,40.75,40.75,40.71,40.73,79422.0,36.8748,36.8748,36.8386,36.8567,79422.0
2021-08-03 13:30:00,40.72,40.74,40.72,40.73,56387.0,36.8477,36.8658,36.8477,36.8567,56387.0
2021-08-03 13:40:00,40.73,40.73,40.7,40.71,178499.0,36.8567,36.8567,36.8296,36.8386,178499.0
2021-08-03 13:50:00,40.71,40.74,40.7,40.72,148107.0,36.8386,36.8658,36.8296,36.8477,148107.0
2021-08-03 14:00:00,40.72,40.73,40.68,40.73,199836.0,36.8477,36.8567,36.8115,36.8567,199836.0
2021-08-03 14:10:00,40.73,40.77,40.72,40.75,418594.0,36.8567,36.8929,36.8477,36.8748,418594.0
2021-08-03 14:20:00,40.75,40.76,40.72,40.72,181406.0,36.8748,36.8839,36.8477,36.8477,181406.0
2021-08-03 14:30:00,40.73,40.73,40.71,40.72,112503.0,36.8567,36.8567,36.8386,36.8477,112503.0
2021-08-03 14:40:00,40.72,40.74,40.7,40.71,194862.0,36.8477,36.8658,36.8296,36.8386,194862.0
2021-08-03 14:50:00,40.71,40.76,40.71,40.75,217596.0,36.8386,36.8839,36.8386,36.8748,217596.0
2021-08-03 15:00:00,40.75,40.78,40.74,40.77,309822.0,36.8748,36.902,36.8658,36.8929,309822.0
2021-08-03 15:10:00,40.77,40.8,40.77,40.8,289160.0,36.8929,36.92,36.8929,36.92,289160.0
2021-08-03 15:20:00,40.79,40.82,40.78,40.8,278290.0,36.911,36.9381,36.902,36.92,278290.0
2021-08-03 15:30:00,40.8,40.82,40.78,40.78,333182.0,36.92,36.9381,36.902,36.902,333182.0
2021-08-03 15:40:00,40.79,40.8,40.77,40.77,654450.0,36.911,36.92,36.8929,36.8929,654450.0
2021-08-03 15:50:00,40.78,40.82,40.77,40.82,2087837.0,36.902,36.9381,36.8929,36.9381,2087837.0
2021-08-04 09:30:00,41.21,41.48,41.21,41.46,1673889.0,37.2911,37.5354,37.2911,37.5173,1673889.0
2021-08-04 09:40:00,41.46,41.55,41.44,41.52,1174470.0,37.5173,37.5987,37.4992,37.5716,1174470.0
2021-08-04 09:50:00,41.5,41.53,41.47,41.51,735871.0,37.5535,37.5806,37.5263,37.5625,735871.0
2021-08-04 10:00:00,41.51,41.52,41.37,41.45,772955.0,37.5625,37.5716,37.4358,37.5082,772955.0
2021-08-04 10:10:00,41.46,41.48,41.37,41.39,808201.0,37.5173,37.5354,37.4358,37.4539,808201.0
2021-08-04 10:20:00,41.39,41.39,41.31,41.34,491008.0,37.4539,37.4539,37.3816,37.4087,491008.0
2021-08-04 10:30:00,41.33,41.34,41.26,41.29,625741.0,37.3996,37.4087,37.3363,37.3635,625741.0
2021-08-04 10:40:00,41.29,41.36,41.28,41.35,522035.0,37.3635,37.4268,37.3544,37.4177,522035.0
2021-08-04 10:50:00,41.36,41.36,41.29,41.33,538350.0,37.4268,37.4268,37.3635,37.3996,538350.0
2021-08-04 11:00:00,41.32,41.35,41.29,41.3,208986.0,37.3906,37.4177,37.3635,37.3725,208986.0
2021-08-04 11:10:00,41.31,41.32,41.26,41.26,284317.0,37.3816,37.3906,37.3363,37.3363,284317.0
2021-08-04 11:20:00,41.26,41.27,41.23,41.26,164201.0,37.3363,37.3454,37.3092,37.3363,164201.0
2021-08-04 11:30:00,41.26,41.27,41.18,41.18,3511818.0,37.3363,37.3454,37.2639,37.2639,3511818.0
2021-08-04 11:40:00,41.19,41.25,41.18,41.25,516895.0,37.273,37.3273,37.2639,37.3273,516895.0
2021-08-04 11:50:00,41.25,41.27,41.22,41.26,344245.0,37.3273,37.3454,37.3001,37.3363,344245.0
2021-08-04 12:00:00,41.26,41.28,41.25,41.26,408199.0,37.3363,37.3544,37.3273,37.3363,408199.0
2021-08-04 12:10:00,41.26,41.28,41.25,41.26,205357.0,37.3363,37.3544,37.3273,37.3363,205357.0
2021-08-04 12:20:00,41.26,41.27,41.25,41.27,155230.0,37.3363,37.3454,37.3273,37.3454,155230.0
2021-08-04 12:30:00,41.27,41.28,41.24,41.27,114444.0,37.3454,37.3544,37.3182,37.3454,114444.0
2021-08-04 12:40:00,41.27,41.3,41.26,41.29,73909.0,37.3454,37.3725,37.3363,37.3635,73909.0
2021-08-04 12:50:00,41.3,41.3,41.28,41.3,179362.0,37.3725,37.3725,37.3544,37.3725,179362.0
2021-08-04 13:00:00,41.3,41.33,41.29,41.33,284052.0,37.3725,37.3996,37.3635,37.3996,284052.0
2021-08-04 13:10:00,41.33,41.34,41.31,41.33,142293.0,37.3996,37.4087,37.3816,37.3996,142293.0
2021-08-04 13:20:00,41.34,41.35,41.33,41.34,87007.0,37.4087,37.4177,37.3996,37.4087,87007.0
2021-08-04 13:30:00,41.35,41.36,41.34,41.34,272004.0,37.4177,37.4268,37.4087,37.4087,272004.0
2021-08-04 13:40:00,41.34,41.37,41.34,41.36,491327.0,37.4087,37.4358,37.4087,37.4268,491327.0
2021-08-04 13:50:00,41.37,41.38,41.36,41.37,121136.0,37.4358,37.4449,37.4268,37.4358,121136.0
2021-08-04 14:00:00,41.38,41.38,41.36,41.38,301581.0,37.4449,37.4449,37.4268,37.4449,301581.0
2021-08-04 14:10:00,41.38,41.4,41.36,41.37,450124.0,37.4449,37.463,37.4268,37.4358,450124.0
2021-08-04 14:20:00,41.36,41.37,41.34,41.34,182448.0,37.4268,37.4358,37.4087,37.4087,182448.0
2021-08-04 14:30:00,41.34,41.35,41.33,41.34,309335.0,37.4087,37.4177,37.3996,37.4087,309335.0
2021-08-04 14:40:00,41.34,41.35,41.31,41.32,109184.0,37.4087,37.4177,37.3816,37.3906,109184.0
2021-08-04 14:50:00,41.32,41.32,41.28,41.3,417830.0,37.3906,37.3906,37.3544,37.3725,417830.0
2021-08-04 15:00:00,41.3,41.3,41.28,41.29,209445.0,37.3725,37.3725,37.3544,37.3635,209445.0
2021-08-04 15:10:00,41.29,41.3,41.28,41.29,353401.0,37.3635,37.3725,37.3544,37.3635,353401.0
2021-08-04 15:20:00,41.29,41.36,41.29,41.35,379674.0,37.3635,37.4268,37.3635,37.4177,379674.0
2021-08-04 15:30:00,41.35,41.38,41.34,41.36,546957.0,37.4177,37.4449,37.4087,37.4268,546957.0
2021-08-04 15:40:00,41.36,41.39,41.34,41.37,776943.0,37.4268,37.4539,37.4087,37.4358,776943.0
2021-08-04 15:50:00,41.38,41.38,41.32,41.34,2041225.0,37.4449,37.4449,37.3906,37.4087,2041225.0
2021-08-05 09:30:00,40.91,40.91,40.78,40.85,913960.0,37.0196,37.0196,36.902,36.9653,913960.0
2021-08-05 09:40:00,40.86,40.89,40.82,40.86,716664.0,36.9743,37.0015,36.9381,36.9743,716664.0
2021-08-05 09:50:00,40.86,40.9,40.81,40.89,286602.0,36.9743,37.0105,36.9291,37.0015,286602.0
2021-08-05 10:00:00,40.89,40.93,40.85,40.9,149024.0,37.0015,37.0377,36.9653,37.0105,149024.0
2021-08-05 10:10:00,40.89,40.92,40.88,40.91,251591.0,37.0015,37.0286,36.9924,37.0196,251591.0
2021-08-05 10:20:00,40.9,41.0,40.88,41.0,349516.0,37.0105,37.101,36.9924,37.101,349516.0
2021-08-05 10:30:00,41.0,41.05,40.99,41.01,398634.0,37.101,37.1463,37.092,37.1101,398634.0
2021-08-05 10:40:00,41.01,41.02,40.95,41.01,175214.0,37.1101,37.1191,37.0558,37.1101,175214.0
2021-08-05 10:50:00,41.01,41.04,40.99,41.01,104206.0,37.1101,37.1372,37.092,37.1101,104206.0
2021-08-05 11:00:00,41.01,41.06,41.01,41.05,162103.0,37.1101,37.1553,37.1101,37.1463,162103.0
2021-08-05 11:10:00,41.05,41.05,41.0,41.03,422642.0,37.1463,37.1463,37.101,37.1282,422642.0
2021-08-05 11:20:00,41.03,41.05,41.01,41.02,75435.0,37.1282,37.1463,37.1101,37.1191,75435.0
2021-08-05 11:30:00,41.02,41.06,41.01,41.01,160258.0,37.1191,37.1553,37.1101,37.1101,160258.0
2021-08-05 11:40:00,41.01,41.02,40.99,41.0,185948.0,37.1101,37.1191,37.092,37.101,185948.0
2021-08-05 11:50:00,41.0,41.01,40.98,41.01,60043.0,37.101,37.1101,37.0829,37.1101,60043.0
2021-08-05 12:00:00,41.01,41.01,40.96,40.98,170927.0,37.1101,37.1101,37.0648,37.0829,170927.0
2021-08-05 12:10:00,40.99,41.03,40.98,41.02,618904.0,37.092,37.1282,37.0829,37.1191,618904.0
2021-08-05 12:20:00,41.02,41.03,41.0,41.0,161664.0,37.1191,37.1282,37.101,37.101,161664.0
2021-08-05 12:30:00,41.0,41.02,40.99,41.0,80159.0,37.101,37.1191,37.092,37.101,80159.0
2021-08-05 12:40:00,41.0,41.01,40.98,41.01,119865.0,37.101,37.1101,37.0829,37.1101,119865.0
2021-08-05 12:50:00,41.01,41.02,40.99,41.0,102790.0,37.1101,37.1191,37.092,37.101,102790.0
2021-08-05 13:00:00,41.0,41.0,40.96,40.98,150793.0,37.101,37.101,37.0648,37.0829,150793.0
2021-08-05 13:10:00,40.98,40.99,40.96,40.97,88803.0,37.0829,37.092,37.0648,37.0739,88803.0
2021-08-05 13:20:00,40.97,40.98,40.96,40.96,85080.0,37.0739,37.0829,37.0648,37.0648,85080.0
2021-08-05 13:30:00,40.96,40.98,40.95,40.98,414730.0,37.0648,37.0829,37.0558,37.0829,414730.0
2021-08-05 13:40:00,40.98,40.98,40.96,40.97,275165.0,37.0829,37.0829,37.0648,37.0739,275165.0
2021-08-05 13:50:00,40.97,40.97,40.93,40.95,263296.0,37.0739,37.0739,37.0377,37.0558,263296.0
2021-08-05 14:00:00,40.95,40.96,40.93,40.95,209508.0,37.0558,37.0648,37.0377,37.0558,209508.0
2021-08-05 14:10:00,40.95,40.95,40.93,40.94,186019.0,37.0558,37.0558,37.0377,37.0467,186019.0
2021-08-05 14:20:00,40.94,40.94,40.93,40.94,33893.0,37.0467,37.0467,37.0377,37.0467,33893.0
2021-08-05 14:30:00,40.93,40.93,40.91,40.91,166328.0,37.0377,37.0377,37.0196,37.0196,166328.0
2021-08-05 14:40:00,40.92,40.93,40.91,40.93,34108.0,37.0286,37.0377,37.0196,37.0377,34108.0
2021-08-05 14:50:00,40.93,40.95,40.92,40.95,305516.0,37.0377,37.0558,37.0286,37.0558,305516.0
2021-08-05 15:00:00,40.94,40.96,40.94,40.95,404551.0,37.0467,37.0648,37.0467,37.0558,404551.0
2021-08-05 15:10:00,40.95,40.95,40.89,40.89,447254.0,37.0558,37.0558,37.0015,37.0015,447254.0
2021-08-05 15:20:00,40.9,40.91,40.89,40.9,307100.0,37.0105,37.0196,37.0015,37.0105,307100.0
2021-08-05 15:30:00,40.9,40.9,40.87,40.89,210859.0,37.0105,37.0105,36.9834,37.0015,210859.0
2021-08-05 15:40:00,40.89,40.9,40.88,40.9,410028.0,37.0015,37.0105,36.9924,37.0105,410028.0
2021-08-05 15:50:00,40.9,40.94,40.88,40.9,2129510.0,37.0105,37.0467,36.9924,37.0105,2129510.0
2021-08-06 09:30:00,40.8,40.86,40.69,40.78,965188.0,36.92,36.9743,36.8205,36.902,965188.0
2021-08-06 09:40:00,40.77,40.78,40.66,40.67,406666.0,36.8929,36.902,36.7934,36.8024,406666.0
2021-08-06 09:50:00,40.67,40.7,40.62,40.7,508276.0,36.8024,36.8296,36.7572,36.8296,508276.0
2021-08-06 10:00:00,40.7,40.73,40.68,40.69,445606.0,36.8296,36.8567,36.8115,36.8205,445606.0
2021-08-06 10:10:00,40.69,40.71,40.63,40.63,498764.0,36.8205,36.8386,36.7662,36.7662,498764.0
2021-08-06 10:20:00,40.63,40.63,40.53,40.53,403104.0,36.7662,36.7662,36.6757,36.6757,403104.0
2021-08-06 10:30:00,40.53,40.58,40.52,40.55,862497.0,36.6757,36.721,36.6667,36.6938,862497.0
2021-08-06 10:40:00,40.55,40.6,40.5,40.5,430171.0,36.6938,36.7391,36.6486,36.6486,430171.0
2021-08-06 10:50:00,40.51,40.52,40.46,40.48,208654.0,36.6576,36.6667,36.6124,36.6305,208654.0
2021-08-06 11:00:00,40.47,40.5,40.41,40.41,630634.0,36.6214,36.6486,36.5671,36.5671,630634.0
2021-08-06 11:10:00,40.41,40.42,40.34,40.37,1103396.0,36.5671,36.5762,36.5038,36.5309,1103396.0
2021-08-06 11:20:00,40.37,40.4,40.33,40.34,704278.0,36.5309,36.5581,36.4947,36.5038,704278.0
2021-08-06 11:30:00,40.34,40.37,40.31,40.34,327021.0,36.5038,36.5309,36.4766,36.5038,327021.0
2021-08-06 11:40:00,40.35,40.37,40.33,40.35,557622.0,36.5128,36.5309,36.4947,36.5128,557622.0
2021-08-06 11:50:00,40.36,40.39,40.35,40.38,131412.0,36.5219,36.549,36.5128,36.54,131412.0
2021-08-06 12:00:00,40.38,40.4,40.36,40.36,256061.0,36.54,36.5581,36.5219,36.5219,256061.0
2021-08-06 12:10:00,40.37,40.37,40.32,40.36,359115.0,36.5309,36.5309,36.4857,36.5219,359115.0
2021-08-06 12:20:00,40.36,40.38,40.35,40.37,337905.0,36.5219,36.54,36.5128,36.5309,337905.0
2021-08-06 12:30:00,40.38,40.4,40.37,40.38,590563.0,36.54,36.5581,36.5309,36.54,590563.0
2021-08-06 12:40:00,40.39,40.39,40.36,40.37,245990.0,36.549,36.549,36.5219,36.5309,245990.0
2021-08-06 12:50:00,40.38,40.4,40.37,40.38,122565.0,36.54,36.5581,36.5309,36.54,122565.0
2021-08-06 13:00:00,40.39,40.41,40.38,40.41,102332.0,36.549,36.5671,36.54,36.5671,102332.0
2021-08-06 13:10:00,40.41,40.44,40.4,40.44,97802.0,36.5671,36.5943,36.5581,36.5943,97802.0
2021-08-06 13:20:00,40.44,40.44,40.42,40.44,186494.0,36.5943,36.5943,36.5762,36.5943,186494.0
2021-08-06 13:30:00,40.44,40.44,40.42,40.43,209080.0,36.5943,36.5943,36.5762,36.5852,209080.0
2021-08-06 13:40:00,40.44,40.44,40.41,40.43,122825.0,36.5943,36.5943,36.5671,36.5852,122825.0
2021-08-06 13:50:00,40.43,40.44,40.42,40.43,166311.0,36.5852,36.5943,36.5762,36.5852,166311.0
2021-08-06 14:00:00,40.43,40.48,40.42,40.48,137744.0,36.5852,36.6305,36.5762,36.6305,137744.0
2021-08-06 14:10:00,40.48,40.48,40.44,40.46,112139.0,36.6305,36.6305,36.5943,36.6124,112139.0
2021-08-06 14:20:00,40.46,40.47,40.43,40.44,265306.0,36.6124,36.6214,36.5852,36.5943,265306.0
2021-08-06 14:30:00,40.44,40.47,40.44,40.46,136658.0,36.5943,36.6214,36.5943,36.6124,136658.0
2021-08-06 14:40:00,40.46,40.46,40.44,40.44,53026.0,36.6124,36.6124,36.5943,36.5943,53026.0
2021-08-06 14:50:00,40.45,40.45,40.41,40.41,205796.0,36.6033,36.6033,36.5671,36.5671,205796.0
2021-08-06 15:00:00,40.41,40.43,40.4,40.43,166438.0,36.5671,36.5852,36.5581,36.5852,166438.0
2021-08-06 15:10:00,40.42,40.43,40.41,40.43,142910.0,36.5762,36.5852,36.5671,36.5852,142910.0
2021-08-06 15:20:00,40.43,40.44,40.42,40.43,115063.0,36.5852,36.5943,36.5762,36.5852,115063.0
2021-08-06 15:30:00,40.43,40.43,40.42,40.43,217674.0,36.5852,36.5852,36.5762,36.5852,217674.0
2021-08-06 15:40:00,40.43,40.43,40.39,40.41,475251.0,36.5852,36.5852,36.549,36.5671,475251.0
2021-08-06 15:50:00,40.41,40.47,40.4,40.43,2642049.0,36.5671,36.6214,36.5581,36.5852,2642049.0
2021-08-09 09:30:00,40.91,40.98,40.87,40.93,1121689.0,37.0196,37.0829,36.9834,37.0377,1121689.0
2021-08-09 09:40:00,40.93,41.05,40.92,41.03,702375.0,37.0377,37.1463,37.0286,37.1282,702375.0
2021-08-09 09:50:00,41.03,41.12,41.03,41.09,1119709.0,37.1282,37.2096,37.1282,37.1825,1119709.0
2021-08-09 10:00:00,41.09,41.11,41.05,41.1,400669.0,37.1825,37.2006,37.1463,37.1915,400669.0
2021-08-09 10:10:00,41.09,41.15,41.07,41.08,1124476.0,37.1825,37.2368,37.1644,37.1734,1124476.0
2021-08-09 10:20:00,41.08,41.2,41.08,41.19,844370.0,37.1734,37.282,37.1734,37.273,844370.0
2021-08-09 10:30:00,41.19,41.22,41.16,41.18,494337.0,37.273,37.3001,37.2458,37.2639,494337.0
2021-08-09 10:40:00,41.18,41.2,41.15,41.15,268978.0,37.2639,37.282,37.2368,37.2368,268978.0
2021-08-09 10:50:00,41.15,41.15,41.1,41.1,699452.0,37.2368,37.2368,37.1915,37.1915,699452.0
2021-08-09 11:00:00,41.11,41.16,41.1,41.14,503576.0,37.2006,37.2458,37.1915,37.2277,503576.0
2021-08-09 11:10:00,41.14,41.18,41.14,41.16,207210.0,37.2277,37.2639,37.2277,37.2458,207210.0
2021-08-09 11:20:00,41.16,41.21,41.16,41.21,204506.0,37.2458,37.2911,37.2458,37.2911,204506.0
2021-08-09 11:30:00,41.21,41.21,41.16,41.18,227752.0,37.2911,37.2911,37.2458,37.2639,227752.0
2021-08-09 11:40:00,41.18,41.21,41.18,41.2,252612.0,37.2639,37.2911,37.2639,37.282,252612.0
2021-08-09 11:50:00,41.2,41.22,41.19,41.22,322076.0,37.282,37.3001,37.273,37.3001,322076.0
2021-08-09 12:00:00,41.22,41.25,41.21,41.24,194647.0,37.3001,37.3273,37.2911,37.3182,194647.0
2021-08-09 12:10:00,41.24,41.24,41.21,41.21,468223.0,37.3182,37.3182,37.2911,37.2911,468223.0
2021-08-09 12:20:00,41.21,41.24,41.19,41.23,790223.0,37.2911,37.3182,37.273,37.3092,790223.0
2021-08-09 12:30:00,41.23,41.24,41.2,41.23,847743.0,37.3092,37.3182,37.282,37.3092,847743.0
2021-08-09 12:40:00,41.23,41.23,41.19,41.2,248785.0,37.3092,37.3092,37.273,37.282,248785.0
2021-08-09 12:50:00,41.21,41.22,41.19,41.21,351047.0,37.2911,37.3001,37.273,37.2911,351047.0
2021-08-09 13:00:00,41.21,41.21,41.18,41.2,253832.0,37.2911,37.2911,37.2639,37.282,253832.0
2021-08-09 13:10:00,41.2,41.21,41.17,41.18,453075.0,37.282,37.2911,37.2549,37.2639,453075.0
2021-08-09 13:20:00,41.19,41.19,41.13,41.16,400483.0,37.273,37.273,37.2187,37.2458,400483.0
2021-08-09 13:30:00,41.16,41.19,41.15,41.19,221985.0,37.2458,37.273,37.2368,37.273,221985.0
2021-08-09 13:40:00,41.19,41.22,41.18,41.22,118182.0,37.273,37.3001,37.2639,37.3001,118182.0
2021-08-09 13:50:00,41.22,41.22,41.19,41.2,279296.0,37.3001,37.3001,37.273,37.282,279296.0
2021-08-09 14:00:00,41.19,41.2,41.19,41.2,36315.0,37.273,37.282,37.273,37.282,36315.0
2021-08-09 14:10:00,41.2,41.2,41.15,41.16,322127.0,37.282,37.282,37.2368,37.2458,322127.0
2021-08-09 14:20:00,41.16,41.2,41.16,41.2,93379.0,37.2458,37.282,37.2458,37.282,93379.0
2021-08-09 14:30:00,41.2,41.22,41.19,41.22,253776.0,37.282,37.3001,37.273,37.3001,253776.0
2021-08-09 14:40:00,41.22,41.22,41.18,41.19,113966.0,37.3001,37.3001,37.2639,37.273,113966.0
2021-08-09 14:50:00,41.18,41.2,41.18,41.18,131533.0,37.2639,37.282,37.2639,37.2639,131533.0
2021-08-09 15:00:00,41.18,41.19,41.17,41.18,169121.0,37.2639,37.273,37.2549,37.2639,169121.0
2021-08-09 15:10:00,41.18,41.19,41.16,41.18,282273.0,37.2639,37.273,37.2458,37.2639,282273.0
2021-08-09 15:20:00,41.18,41.19,41.16,41.18,172273.0,37.2639,37.273,37.2458,37.2639,172273.0
2021-08-09 15:30:00,41.18,41.18,41.15,41.17,355508.0,37.2639,37.2639,37.2368,37.2549,355508.0
2021-08-09 15:40:00,41.18,41.18,41.14,41.15,854700.0,37.2639,37.2639,37.2277,37.2368,854700.0
2021-08-09 15:50:00,41.15,41.18,41.13,41.14,3080633.0,37.2368,37.2639,37.2187,37.2277,3080633.0
2021-08-10 09:30:00,41.84,41.86,41.72,41.76,1381909.0,37.8611,37.8792,37.7526,37.7888,1381909.0
2021-08-10 09:40:00,41.76,41.79,41.71,41.79,1056730.0,37.7888,37.8159,37.7435,37.8159,1056730.0
2021-08-10 09:50:00,41.79,41.84,41.78,41.79,677007.0,37.8159,37.8611,37.8069,37.8159,677007.0
2021-08-10 10:00:00,41.8,41.81,41.71,41.72,614884.0,37.825,37.834,37.7435,37.7526,614884.0
2021-08-10 10:10:00,41.72,41.74,41.69,41.7,531316.0,37.7526,37.7707,37.7254,37.7345,531316.0
2021-08-10 10:20:00,41.7,41.75,41.66,41.66,359672.0,37.7345,37.7797,37.6983,37.6983,359672.0
2021-08-10 10:30:00,41.66,41.68,41.6,41.63,291201.0,37.6983,37.7164,37.644,37.6711,291201.0
2021-08-10 10:40:00,41.62,41.63,41.54,41.62,480734.0,37.6621,37.6711,37.5897,37.6621,480734.0
2021-08-10 10:50:00,41.62,41.63,41.54,41.57,735592.0,37.6621,37.6711,37.5897,37.6168,735592.0
2021-08-10 11:00:00,41.58,41.58,41.53,41.54,433459.0,37.6259,37.6259,37.5806,37.5897,433459.0
2021-08-10 11:10:00,41.54,41.55,41.5,41.54,447473.0,37.5897,37.5987,37.5535,37.5897,447473.0
2021-08-10 11:20:00,41.53,41.59,41.52,41.59,951915.0,37.5806,37.6349,37.5716,37.6349,951915.0
2021-08-10 11:30:00,41.59,41.62,41.57,41.61,303700.0,37.6349,37.6621,37.6168,37.653,303700.0
2021-08-10 11:40:00,41.61,41.62,41.59,41.59,198980.0,37.653,37.6621,37.6349,37.6349,198980.0
2021-08-10 11:50:00,41.6,41.6,41.55,41.56,170722.0,37.644,37.644,37.5987,37.6078,170722.0
2021-08-10 12:00:00,41.56,41.62,41.55,41.61,422786.0,37.6078,37.6621,37.5987,37.653,422786.0
2021-08-10 12:10:00,41.62,41.65,41.61,41.65,232174.0,37.6621,37.6892,37.653,37.6892,232174.0
2021-08-10 12:20:00,41.65,41.66,41.64,41.64,207622.0,37.6892,37.6983,37.6802,37.6802,207622.0
2021-08-10 12:30:00,41.64,41.65,41.61,41.61,233144.0,37.6802,37.6892,37.653,37.653,233144.0
2021-08-10 12:40:00,41.61,41.62,41.59,41.59,252837.0,37.653,37.6621,37.6349,37.6349,252837.0
2021-08-10 12:50:00,41.59,41.61,41.57,41.58,267505.0,37.6349,37.653,37.6168,37.6259,267505.0
2021-08-10 13:00:00,41.58,41.6,41.56,41.59,255074.0,37.6259,37.644,37.6078,37.6349,255074.0
2021-08-10 13:10:00,41.6,41.61,41.59,41.59,133089.0,37.644,37.653,37.6349,37.6349,133089.0
2021-08-10 13:20:00,41.59,41.61,41.58,41.6,135107.0,37.6349,37.653,37.6259,37.644,135107.0
2021-08-10 13:30:00,41.6,41.6,41.56,41.57,192372.0,37.644,37.644,37.6078,37.6168,192372.0
2021-08-10 13:40:00,41.57,41.59,41.56,41.58,146976.0,37.6168,37.6349,37.6078,37.6259,146976.0
2021-08-10 13:50:00,41.58,41.59,41.57,41.59,68872.0,37.6259,37.6349,37.6168,37.6349,68872.0
2021-08-10 14:00:00,41.59,41.59,41.56,41.57,121445.0,37.6349,37.6349,37.6078,37.6168,121445.0
2021-08-10 14:10:00,41.57,41.57,41.55,41.57,137409.0,37.6168,37.6168,37.5987,37.6168,137409.0
2021-08-10 14:20:00,41.57,41.6,41.56,41.59,172921.0,37.6168,37.644,37.6078,37.6349,172921.0
2021-08-10 14:30:00,41.59,41.61,41.58,41.61,138442.0,37.6349,37.653,37.6259,37.653,138442.0
2021-08-10 14:40:00,41.61,41.61,41.59,41.61,78562.0,37.653,37.653,37.6349,37.653,78562.0
2021-08-10 14:50:00,41.61,41.62,41.59,41.61,371823.0,37.653,37.6621,37.6349,37.653,371823.0
2021-08-10 15:00:00,41.61,41.61,41.58,41.59,113013.0,37.653,37.653,37.6259,37.6349,113013.0
2021-08-10 15:10:00,41.59,41.61,41.59,41.61,84740.0,37.6349,37.653,37.6349,37.653,84740.0
2021-08-10 15:20:00,41.6,41.61,41.6,41.61,95202.0,37.644,37.653,37.644,37.653,95202.0
2021-08-10 15:30:00,41.61,41.61,41.59,41.59,199640.0,37.653,37.653,37.6349,37.6349,199640.0
2021-08-10 15:40:00,41.59,41.6,41.56,41.58,533979.0,37.6349,37.644,37.6078,37.6259,533979.0
2021-08-10 15:50:00,41.58,41.61,41.56,41.61,1832867.0,37.6259,37.653,37.6078,37.653,1832867.0
2021-08-11 09:30:00,42.19,42.19,42.05,42.09,1827080.0,38.1779,38.1779,38.0512,38.0874,1827080.0
2021-08-11 09:40:00,42.1,42.11,41.96,42.0,865772.0,38.0964,38.1055,37.9697,38.0059,865772.0
2021-08-11 09:50:00,42.0,42.02,41.96,41.98,861406.0,38.0059,38.024,37.9697,37.9878,861406.0
2021-08-11 10:00:00,41.97,42.01,41.94,41.94,949969.0,37.9788,38.015,37.9516,37.9516,949969.0
2021-08-11 10:10:00,41.94,41.96,41.88,41.89,1160781.0,37.9516,37.9697,37.8973,37.9064,1160781.0
2021-08-11 10:20:00,41.89,41.94,41.88,41.92,1172790.0,37.9064,37.9516,37.8973,37.9335,1172790.0
2021-08-11 10:30:00,41.93,41.95,41.91,41.91,150379.0,37.9426,37.9607,37.9245,37.9245,150379.0
2021-08-11 10:40:00,41.91,41.93,41.88,41.89,194320.0,37.9245,37.9426,37.8973,37.9064,194320.0
2021-08-11 10:50:00,41.88,41.89,41.86,41.88,312846.0,37.8973,37.9064,37.8792,37.8973,312846.0
2021-08-11 11:00:00,41.88,41.88,41.81,41.82,475545.0,37.8973,37.8973,37.834,37.8431,475545.0
2021-08-11 11:10:00,41.82,41.83,41.72,41.73,336538.0,37.8431,37.8521,37.7526,37.7616,336538.0
2021-08-11 11:20:00,41.73,41.85,41.73,41.82,407739.0,37.7616,37.8702,37.7616,37.8431,407739.0
2021-08-11 11:30:00,41.83,41.85,41.81,41.82,335428.0,37.8521,37.8702,37.834,37.8431,335428.0
2021-08-11 11:40:00,41.83,41.83,41.79,41.79,109023.0,37.8521,37.8521,37.8159,37.8159,109023.0
2021-08-11 11:50:00,41.79,41.81,41.77,41.8,123144.0,37.8159,37.834,37.7978,37.825,123144.0
2021-08-11 12:00:00,41.79,41.85,41.79,41.84,83728.0,37.8159,37.8702,37.8159,37.8611,83728.0
2021-08-11 12:10:00,41.84,41.84,41.8,41.82,160721.0,37.8611,37.8611,37.825,37.8431,160721.0
2021-08-11 12:20:00,41.83,41.87,41.82,41.87,331765.0,37.8521,37.8883,37.8431,37.8883,331765.0
2021-08-11 12:30:00,41.87,41.88,41.86,41.88,224775.0,37.8883,37.8973,37.8792,37.8973,224775.0
2021-08-11 12:40:00,41.88,41.89,41.86,41.89,75082.0,37.8973,37.9064,37.8792,37.9064,75082.0
2021-08-11 12:50:00,41.88,41.89,41.87,41.89,117884.0,37.8973,37.9064,37.8883,37.9064,117884.0
2021-08-11 13:00:00,41.88,41.96,41.88,41.93,317960.0,37.8973,37.9697,37.8973,37.9426,317960.0
2021-08-11 13:10:00,41.92,41.94,41.88,41.9,136504.0,37.9335,37.9516,37.8973,37.9154,136504.0
2021-08-11 13:20:00,41.9,41.92,41.88,41.89,256153.0,37.9154,37.9335,37.8973,37.9064,256153.0
2021-08-11 13:30:00,41.9,41.9,41.8,41.8,187126.0,37.9154,37.9154,37.825,37.825,187126.0
2021-08-11 13:40:00,41.8,41.82,41.79,41.81,179695.0,37.825,37.8431,37.8159,37.834,179695.0
2021-08-11 13:50:00,41.8,41.81,41.78,41.8,148683.0,37.825,37.834,37.8069,37.825,148683.0
2021-08-11 14:00:00,41.79,41.84,41.77,41.84,160986.0,37.8159,37.8611,37.7978,37.8611,160986.0
2021-08-11 14:10:00,41.83,41.85,41.82,41.83,169638.0,37.8521,37.8702,37.8431,37.8521,169638.0
2021-08-11 14:20:00,41.83,41.84,41.82,41.84,88078.0,37.8521,37.8611,37.8431,37.8611,88078.0
2021-08-11 14:30:00,41.83,41.85,41.83,41.84,138039.0,37.8521,37.8702,37.8521,37.8611,138039.0
2021-08-11 14:40:00,41.84,41.86,41.84,41.85,131646.0,37.8611,37.8792,37.8611,37.8702,131646.0
2021-08-11 14:50:00,41.85,41.89,41.84,41.89,80376.0,37.8702,37.9064,37.8611,37.9064,80376.0
2021-08-11 15:00:00,41.89,41.93,41.89,41.93,179990.0,37.9064,37.9426,37.9064,37.9426,179990.0
2021-08-11 15:10:00,41.93,41.95,41.92,41.94,437467.0,37.9426,37.9607,37.9335,37.9516,437467.0
2021-08-11 15:20:00,41.94,41.95,41.93,41.95,169840.0,37.9516,37.9607,37.9426,37.9607,169840.0
2021-08-11 15:30:00,41.95,41.96,41.93,41.93,300903.0,37.9607,37.9697,37.9426,37.9426,300903.0
2021-08-11 15:40:00,41.94,41.95,41.91,41.91,366981.0,37.9516,37.9607,37.9245,37.9245,366981.0
2021-08-11 15:50:00,41.92,41.97,41.91,41.96,1329853.0,37.9335,37.9788,37.9245,37.9697,1329853.0
2021-08-12 09:30:00,41.5,41.51,41.3,41.35,3081373.0,37.5535,37.5625,37.3725,37.4177,3081373.0
2021-08-12 09:40:00,41.35,41.4,41.29,41.37,966237.0,37.4177,37.463,37.3635,37.4358,966237.0
2021-08-12 09:50:00,41.38,41.38,41.28,41.34,636499.0,37.4449,37.4449,37.3544,37.4087,636499.0
2021-08-12 10:00:00,41.34,41.35,41.26,41.26,430363.0,37.4087,37.4177,37.3363,37.3363,430363.0
2021-08-12 10:10:00,41.26,41.3,41.24,41.29,620830.0,37.3363,37.3725,37.3182,37.3635,620830.0
2021-08-12 10:20:00,41.3,41.33,41.27,41.33,363703.0,37.3725,37.3996,37.3454,37.3996,363703.0
2021-08-12 10:30:00,41.33,41.34,41.29,41.32,236756.0,37.3996,37.4087,37.3635,37.3906,236756.0
2021-08-12 10:40:00,41.31,41.32,41.25,41.32,1029759.0,37.3816,37.3906,37.3273,37.3906,1029759.0
2021-08-12 10:50:00,41.32,41.36,41.31,41.33,545625.0,37.3906,37.4268,37.3816,37.3996,545625.0
2021-08-12 11:00:00,41.33,41.34,41.3,41.32,463527.0,37.3996,37.4087,37.3725,37.3906,463527.0
2021-08-12 11:10:00,41.31,41.37,41.31,41.37,222556.0,37.3816,37.4358,37.3816,37.4358,222556.0
2021-08-12 11:20:00,41.37,41.42,41.37,41.41,254489.0,37.4358,37.4811,37.4358,37.472,254489.0
2021-08-12 11:30:00,41.41,41.43,41.39,41.43,166078.0,37.472,37.4901,37.4539,37.4901,166078.0
2021-08-12 11:40:00,41.43,41.43,41.34,41.34,217396.0,37.4901,37.4901,37.4087,37.4087,217396.0
2021-08-12 11:50:00,41.34,41.38,41.33,41.34,481977.0,37.4087,37.4449,37.3996,37.4087,481977.0
2021-08-12 12:00:00,41.34,41.38,41.32,41.38,805191.0,37.4087,37.4449,37.3906,37.4449,805191.0
2021-08-12 12:10:00,41.38,41.41,41.37,41.38,363489.0,37.4449,37.472,37.4358,37.4449,363489.0
2021-08-12 12:20:00,41.39,41.39,41.35,41.36,358814.0,37.4539,37.4539,37.4177,37.4268,358814.0
2021-08-12 12:30:00,41.35,41.37,41.34,41.35,457773.0,37.4177,37.4358,37.4087,37.4177,457773.0
2021-08-12 12:40:00,41.35,41.36,41.31,41.34,344925.0,37.4177,37.4268,37.3816,37.4087,344925.0
2021-08-12 12:50:00,41.34,41.35,41.31,41.32,158088.0,37.4087,37.4177,37.3816,37.3906,158088.0
2021-08-12 13:00:00,41.32,41.33,41.3,41.31,282108.0,37.3906,37.3996,37.3725,37.3816,282108.0
2021-08-12 13:10:00,41.31,41.32,41.29,41.29,164583.0,37.3816,37.3906,37.3635,37.3635,164583.0
2021-08-12 13:20:00,41.29,41.3,41.27,41.28,168655.0,37.3635,37.3725,37.3454,37.3544,168655.0
2021-08-12 13:30:00,41.28,41.31,41.28,41.3,113678.0,37.3544,37.3816,37.3544,37.3725,113678.0
2021-08-12 13:40:00,41.3,41.32,41.3,41.3,201342.0,37.3725,37.3906,37.3725,37.3725,201342.0
2021-08-12 13:50:00,41.3,41.34,41.29,41.34,359784.0,37.3725,37.4087,37.3635,37.4087,359784.0
2021-08-12 14:00:00,41.34,41.34,41.32,41.34,81797.0,37.4087,37.4087,37.3906,37.4087,81797.0
2021-08-12 14:10:00,41.34,41.35,41.33,41.33,138221.0,37.4087,37.4177,37.3996,37.3996,138221.0
2021-08-12 14:20:00,41.33,41.34,41.32,41.34,116747.0,37.3996,37.4087,37.3906,37.4087,116747.0
2021-08-12 14:30:00,41.34,41.35,41.3,41.31,113163.0,37.4087,37.4177,37.3725,37.3816,113163.0
2021-08-12 14:40:00,41.31,41.32,41.29,41.3,194866.0,37.3816,37.3906,37.3635,37.3725,194866.0
2021-08-12 14:50:00,41.3,41.33,41.29,41.32,203340.0,37.3725,37.3996,37.3635,37.3906,203340.0
2021-08-12 15:00:00,41.32,41.34,41.31,41.34,102651.0,37.3906,37.4087,37.3816,37.4087,102651.0
2021-08-12 15:10:00,41.34,41.35,41.33,41.34,153298.0,37.4087,37.4177,37.3996,37.4087,153298.0
2021-08-12 15:20:00,41.34,41.34,41.32,41.34,137196.0,37.4087,37.4087,37.3906,37.4087,137196.0
2021-08-12 15:30:00,41.34,41.37,41.33,41.37,256999.0,37.4087,37.4358,37.3996,37.4358,256999.0
2021-08-12 15:40:00,41.37,41.37,41.34,41.36,679872.0,37.4358,37.4358,37.4087,37.4268,679872.0
2021-08-12 15:50:00,41.36,41.37,41.33,41.36,1775763.0,37.4268,37.4358,37.3996,37.4268,1775763.0
2021-08-13 09:30:00,41.33,41.39,41.19,41.19,773060.0,37.3996,37.4539,37.273,37.273,773060.0
2021-08-13 09:40:00,41.2,41.24,41.18,41.21,755823.0,37.282,37.3182,37.2639,37.2911,755823.0
2021-08-13 09:50:00,41.21,41.21,41.1,41.14,350320.0,37.2911,37.2911,37.1915,37.2277,350320.0
2021-08-13 10:00:00,41.15,41.29,41.14,41.29,592395.0,37.2368,37.3635,37.2277,37.3635,592395.0
2021-08-13 10:10:00,41.29,41.36,41.28,41.33,563526.0,37.3635,37.4268,37.3544,37.3996,563526.0
2021-08-13 10:20:00,41.33,41.38,41.27,41.28,341133.0,37.3996,37.4449,37.3454,37.3544,341133.0
2021-08-13 10:30:00,41.29,41.32,41.28,41.3,292206.0,37.3635,37.3906,37.3544,37.3725,292206.0
2021-08-13 10:40:00,41.3,41.31,41.24,41.27,392896.0,37.3725,37.3816,37.3182,37.3454,392896.0
2021-08-13 10:50:00,41.27,41.27,41.23,41.25,398520.0,37.3454,37.3454,37.3092,37.3273,398520.0
2021-08-13 11:00:00,41.25,41.27,41.24,41.25,194981.0,37.3273,37.3454,37.3182,37.3273,194981.0
2021-08-13 11:10:00,41.25,41.29,41.24,41.26,1288112.0,37.3273,37.3635,37.3182,37.3363,1288112.0
2021-08-13 11:20:00,41.27,41.3,41.26,41.29,147693.0,37.3454,37.3725,37.3363,37.3635,147693.0
2021-08-13 11:30:00,41.3,41.34,41.29,41.3,288429.0,37.3725,37.4087,37.3635,37.3725,288429.0
2021-08-13 11:40:00,41.3,41.32,41.28,41.29,149485.0,37.3725,37.3906,37.3544,37.3635,149485.0
2021-08-13 11:50:00,41.29,41.3,41.27,41.29,114209.0,37.3635,37.3725,37.3454,37.3635,114209.0
2021-08-13 12:00:00,41.29,41.3,41.26,41.28,210287.0,37.3635,37.3725,37.3363,37.3544,210287.0
2021-08-13 12:10:00,41.28,41.31,41.27,41.29,154125.0,37.3544,37.3816,37.3454,37.3635,154125.0
2021-08-13 12:20:00,41.29,41.29,41.27,41.29,69621.0,37.3635,37.3635,37.3454,37.3635,69621.0
2021-08-13 12:30:00,41.29,41.29,41.25,41.26,137687.0,37.3635,37.3635,37.3273,37.3363,137687.0
2021-08-13 12:40:00,41.26,41.28,41.25,41.27,138186.0,37.3363,37.3544,37.3273,37.3454,138186.0
2021-08-13 12:50:00,41.27,41.28,41.26,41.27,73499.0,37.3454,37.3544,37.3363,37.3454,73499.0
2021-08-13 13:00:00,41.27,41.28,41.25,41.26,112559.0,37.3454,37.3544,37.3273,37.3363,112559.0
2021-08-13 13:10:00,41.26,41.3,41.25,41.3,102728.0,37.3363,37.3725,37.3273,37.3725,102728.0
2021-08-13 13:20:00,41.3,41.3,41.27,41.27,113356.0,37.3725,37.3725,37.3454,37.3454,113356.0
2021-08-13 13:30:00,41.27,41.28,41.26,41.27,87447.0,37.3454,37.3544,37.3363,37.3454,87447.0
2021-08-13 13:40:00,41.27,41.31,41.27,41.3,140012.0,37.3454,37.3816,37.3454,37.3725,140012.0
2021-08-13 13:50:00,41.3,41.32,41.28,41.29,249842.0,37.3725,37.3906,37.3544,37.3635,249842.0
2021-08-13 14:00:00,41.29,41.3,41.28,41.3,99990.0,37.3635,37.3725,37.3544,37.3725,99990.0
2021-08-13 14:10:00,41.3,41.3,41.28,41.28,84669.0,37.3725,37.3725,37.3544,37.3544,84669.0
2021-08-13 14:20:00,41.29,41.29,41.27,41.27,118608.0,37.3635,37.3635,37.3454,37.3454,118608.0
2021-08-13 14:30:00,41.27,41.29,41.25,41.27,172279.0,37.3454,37.3635,37.3273,37.3454,172279.0
2021-08-13 14:40:00,41.27,41.31,41.27,41.3,163965.0,37.3454,37.3816,37.3454,37.3725,163965.0
2021-08-13 14:50:00,41.3,41.31,41.28,41.3,354877.0,37.3725,37.3816,37.3544,37.3725,354877.0
2021-08-13 15:00:00,41.3,41.31,41.3,41.31,237188.0,37.3725,37.3816,37.3725,37.3816,237188.0
2021-08-13 15:10:00,41.3,41.33,41.3,41.32,204776.0,37.3725,37.3996,37.3725,37.3906,204776.0
2021-08-13 15:20:00,41.33,41.33,41.31,41.32,118576.0,37.3996,37.3996,37.3816,37.3906,118576.0
2021-08-13 15:30:00,41.32,41.33,41.3,41.3,250435.0,37.3906,37.3996,37.3725,37.3725,250435.0
2021-08-13 15:40:00,41.3,41.33,41.29,41.31,548209.0,37.3725,37.3996,37.3635,37.3816,548209.0
2021-08-13 15:50:00,41.31,41.39,41.3,41.37,1069987.0,37.3816,37.4539,37.3725,37.4358,1069987.0
2021-08-16 09:30:00,40.74,40.74,40.6,40.68,918336.0,36.8658,36.8658,36.7391,36.8115,918336.0
2021-08-16 09:40:00,40.68,40.72,40.61,40.65,568530.0,36.8115,36.8477,36.7481,36.7843,568530.0
2021-08-16 09:50:00,40.65,40.71,40.53,40.54,654124.0,36.7843,36.8386,36.6757,36.6848,654124.0
2021-08-16 10:00:00,40.54,40.58,40.52,40.55,755637.0,36.6848,36.721,36.6667,36.6938,755637.0
2021-08-16 10:10:00,40.55,40.57,40.47,40.48,394375.0,36.6938,36.7119,36.6214,36.6305,394375.0
2021-08-16 10:20:00,40.48,40.5,40.45,40.45,382915.0,36.6305,36.6486,36.6033,36.6033,382915.0
2021-08-16 10:30:00,40.45,40.53,40.42,40.5,786652.0,36.6033,36.6757,36.5762,36.6486,786652.0
2021-08-16 10:40:00,40.5,40.53,40.47,40.53,716438.0,36.6486,36.6757,36.6214,36.6757,716438.0
2021-08-16 10:50:00,40.53,40.56,40.51,40.53,978560.0,36.6757,36.7029,36.6576,36.6757,978560.0
2021-08-16 11:00:00,40.54,40.56,40.51,40.55,735781.0,36.6848,36.7029,36.6576,36.6938,735781.0
2021-08-16 11:10:00,40.55,40.59,40.53,40.54,623520.0,36.6938,36.73,36.6757,36.6848,623520.0
2021-08-16 11:20:00,40.54,40.59,40.53,40.59,474171.0,36.6848,36.73,36.6757,36.73,474171.0
2021-08-16 11:30:00,40.59,40.65,40.58,40.64,480893.0,36.73,36.7843,36.721,36.7753,480893.0
2021-08-16 11:40:00,40.64,40.67,40.62,40.63,236928.0,36.7753,36.8024,36.7572,36.7662,236928.0
2021-08-16 11:50:00,40.63,40.64,40.61,40.62,112576.0,36.7662,36.7753,36.7481,36.7572,112576.0
2021-08-16 12:00:00,40.62,40.62,40.58,40.59,346294.0,36.7572,36.7572,36.721,36.73,346294.0
2021-08-16 12:10:00,40.59,40.63,40.58,40.63,298541.0,36.73,36.7662,36.721,36.7662,298541.0
2021-08-16 12:20:00,40.63,40.65,40.6,40.62,233002.0,36.7662,36.7843,36.7391,36.7572,233002.0
2021-08-16 12:30:00,40.61,40.62,40.59,40.6,185906.0,36.7481,36.7572,36.73,36.7391,185906.0
2021-08-16 12:40:00,40.61,40.63,40.6,40.62,192921.0,36.7481,36.7662,36.7391,36.7572,192921.0
2021-08-16 12:50:00,40.62,40.63,40.61,40.62,141151.0,36.7572,36.7662,36.7481,36.7572,141151.0
2021-08-16 13:00:00,40.62,40.62,40.57,40.58,224652.0,36.7572,36.7572,36.7119,36.721,224652.0
2021-08-16 13:10:00,40.59,40.59,40.57,40.59,360281.0,36.73,36.73,36.7119,36.73,360281.0
2021-08-16 13:20:00,40.59,40.6,40.57,40.59,187908.0,36.73,36.7391,36.7119,36.73,187908.0
2021-08-16 13:30:00,40.59,40.63,40.59,40.63,165525.0,36.73,36.7662,36.73,36.7662,165525.0
2021-08-16 13:40:00,40.63,40.66,40.62,40.66,110329.0,36.7662,36.7934,36.7572,36.7934,110329.0
2021-08-16 13:50:00,40.66,40.66,40.62,40.63,222409.0,36.7934,36.7934,36.7572,36.7662,222409.0
2021-08-16 14:00:00,40.63,40.65,40.61,40.64,192525.0,36.7662,36.7843,36.7481,36.7753,192525.0
2021-08-16 14:10:00,40.65,40.66,40.64,40.64,182292.0,36.7843,36.7934,36.7753,36.7753,182292.0
2021-08-16 14:20:00,40.65,40.65,40.59,40.6,160995.0,36.7843,36.7843,36.73,36.7391,160995.0
2021-08-16 14:30:00,40.6,40.62,40.59,40.59,159071.0,36.7391,36.7572,36.73,36.73,159071.0
2021-08-16 14:40:00,40.59,40.62,40.59,40.62,180205.0,36.73,36.7572,36.73,36.7572,180205.0
2021-08-16 14:50:00,40.61,40.62,40.6,40.61,395220.0,36.7481,36.7572,36.7391,36.7481,395220.0
2021-08-16 15:00:00,40.61,40.63,40.6,40.63,319093.0,36.7481,36.7662,36.7391,36.7662,319093.0
2021-08-16 15:10:00,40.63,40.64,40.62,40.64,591846.0,36.7662,36.7753,36.7572,36.7753,591846.0
2021-08-16 15:20:00,40.64,40.64,40.6,40.61,357012.0,36.7753,36.7753,36.7391,36.7481,357012.0
2021-08-16 15:30:00,40.62,40.64,40.61,40.63,228117.0,36.7572,36.7753,36.7481,36.7662,228117.0
2021-08-16 15:40:00,40.64,40.66,40.62,40.64,515960.0,36.7753,36.7934,36.7572,36.7753,515960.0
2021-08-16 15:50:00,40.64,40.68,40.63,40.68,2039227.0,36.7753,36.8115,36.7662,36.8115,2039227.0
2021-08-17 09:30:00,39.52,39.71,39.45,39.67,3769288.0,35.7618,35.9337,35.6984,35.8975,3769288.0
2021-08-17 09:40:00,39.66,39.76,39.61,39.74,1281310.0,35.8885,35.979,35.8432,35.9609,1281310.0
2021-08-17 09:50:00,39.75,39.76,39.63,39.69,1437465.0,35.9699,35.979,35.8613,35.9156,1437465.0
2021-08-17 10:00:00,39.69,39.7,39.61,39.68,2007853.0,35.9156,35.9247,35.8432,35.9066,2007853.0
2021-08-17 10:10:00,39.68,39.71,39.64,39.68,1615290.0,35.9066,35.9337,35.8704,35.9066,1615290.0
2021-08-17 10:20:00,39.68,39.83,39.66,39.8,650693.0,35.9066,36.0423,35.8885,36.0151,650693.0
2021-08-17 10:30:00,39.8,39.82,39.75,39.81,771191.0,36.0151,36.0332,35.9699,36.0242,771191.0
2021-08-17 10:40:00,39.8,39.91,39.8,39.89,910104.0,36.0151,36.1147,36.0151,36.0966,910104.0
2021-08-17 10:50:00,39.9,39.91,39.84,39.86,549746.0,36.1056,36.1147,36.0513,36.0694,549746.0
2021-08-17 11:00:00,39.86,39.86,39.78,39.82,1285817.0,36.0694,36.0694,35.997,36.0332,1285817.0
2021-08-17 11:10:00,39.82,39.84,39.78,39.83,576322.0,36.0332,36.0513,35.997,36.0423,576322.0
2021-08-17 11:20:00,39.83,39.87,39.8,39.82,732962.0,36.0423,36.0785,36.0151,36.0332,732962.0
2021-08-17 11:30:00,39.81,39.84,39.73,39.73,919070.0,36.0242,36.0513,35.9518,35.9518,919070.0
2021-08-17 11:40:00,39.73,39.77,39.68,39.68,2505722.0,35.9518,35.988,35.9066,35.9066,2505722.0
2021-08-17 11:50:00,39.68,39.7,39.64,39.64,768686.0,35.9066,35.9247,35.8704,35.8704,768686.0
2021-08-17 12:00:00,39.64,39.67,39.62,39.66,560171.0,35.8704,35.8975,35.8523,35.8885,560171.0
2021-08-17 12:10:00,39.66,39.68,39.57,39.58,897873.0,35.8885,35.9066,35.807,35.8161,897873.0
2021-08-17 12:20:00,39.58,39.65,39.58,39.64,590959.0,35.8161,35.8794,35.8161,35.8704,590959.0
2021-08-17 12:30:00,39.64,39.64,39.53,39.54,475970.0,35.8704,35.8704,35.7708,35.7799,475970.0
2021-08-17 12:40:00,39.53,39.54,39.5,39.52,666896.0,35.7708,35.7799,35.7437,35.7618,666896.0
2021-08-17 12:50:00,39.52,39.53,39.47,39.47,670457.0,35.7618,35.7708,35.7165,35.7165,670457.0
2021-08-17 13:00:00,39.47,39.59,39.46,39.58,609858.0,35.7165,35.8251,35.7075,35.8161,609858.0
2021-08-17 13:10:00,39.58,39.59,39.55,39.57,487379.0,35.8161,35.8251,35.7889,35.807,487379.0
2021-08-17 13:20:00,39.58,39.59,39.55,39.59,306404.0,35.8161,35.8251,35.7889,35.8251,306404.0
2021-08-17 13:30:00,39.59,39.59,39.53,39.54,321072.0,35.8251,35.8251,35.7708,35.7799,321072.0
2021-08-17 13:40:00,39.54,39.54,39.49,39.5,158396.0,35.7799,35.7799,35.7346,35.7437,158396.0
2021-08-17 13:50:00,39.5,39.57,39.49,39.57,452974.0,35.7437,35.807,35.7346,35.807,452974.0
2021-08-17 14:00:00,39.57,39.62,39.56,39.59,396473.0,35.807,35.8523,35.798,35.8251,396473.0
2021-08-17 14:10:00,39.59,39.62,39.58,39.61,265987.0,35.8251,35.8523,35.8161,35.8432,265987.0
2021-08-17 14:20:00,39.61,39.61,39.55,39.57,461307.0,35.8432,35.8432,35.7889,35.807,461307.0
2021-08-17 14:30:00,39.57,39.61,39.55,39.55,294701.0,35.807,35.8432,35.7889,35.7889,294701.0
2021-08-17 14:40:00,39.56,39.6,39.54,39.58,290787.0,35.798,35.8342,35.7799,35.8161,290787.0
2021-08-17 14:50:00,39.58,39.6,39.55,39.57,309844.0,35.8161,35.8342,35.7889,35.807,309844.0
2021-08-17 15:00:00,39.58,39.59,39.56,39.58,391332.0,35.8161,35.8251,35.798,35.8161,391332.0
2021-08-17 15:10:00,39.57,39.58,39.53,39.56,443294.0,35.807,35.8161,35.7708,35.798,443294.0
2021-08-17 15:20:00,39.56,39.58,39.55,39.58,340426.0,35.798,35.8161,35.7889,35.8161,340426.0
2021-08-17 15:30:00,39.58,39.59,39.55,39.55,727103.0,35.8161,35.8251,35.7889,35.7889,727103.0
2021-08-17 15:40:00,39.55,39.56,39.52,39.52,919993.0,35.7889,35.798,35.7618,35.7618,919993.0
2021-08-17 15:50:00,39.53,39.59,39.52,39.55,3063593.0,35.7708,35.8251,35.7618,35.7889,3063593.0
2021-08-18 09:30:00,40.02,40.07,39.98,40.04,1053725.0,36.2142,36.2595,36.178,36.2323,1053725.0
2021-08-18 09:40:00,40.05,40.09,39.95,39.97,2136139.0,36.2414,36.2776,36.1509,36.169,2136139.0
2021-08-18 09:50:00,39.98,40.16,39.95,40.16,1070355.0,36.178,36.3409,36.1509,36.3409,1070355.0
2021-08-18 10:00:00,40.16,40.17,40.03,40.05,825652.0,36.3409,36.35,36.2233,36.2414,825652.0
2021-08-18 10:10:00,40.06,40.09,40.03,40.07,582450.0,36.2504,36.2776,36.2233,36.2595,582450.0
2021-08-18 10:20:00,40.07,40.08,39.97,40.01,813069.0,36.2595,36.2685,36.169,36.2052,813069.0
2021-08-18 10:30:00,40.01,40.03,39.93,39.96,646994.0,36.2052,36.2233,36.1328,36.1599,646994.0
2021-08-18 10:40:00,39.95,39.99,39.91,39.98,240204.0,36.1509,36.1871,36.1147,36.178,240204.0
2021-08-18 10:50:00,39.98,40.01,39.93,40.0,340968.0,36.178,36.2052,36.1328,36.1961,340968.0
2021-08-18 11:00:00,40.0,40.04,39.98,40.02,647201.0,36.1961,36.2323,36.178,36.2142,647201.0
2021-08-18 11:10:00,40.02,40.03,39.96,40.0,411043.0,36.2142,36.2233,36.1599,36.1961,411043.0
2021-08-18 11:20:00,40.0,40.05,39.99,40.04,443618.0,36.1961,36.2414,36.1871,36.2323,443618.0
2021-08-18 11:30:00,40.03,40.04,39.97,39.98,203409.0,36.2233,36.2323,36.169,36.178,203409.0
2021-08-18 11:40:00,39.98,40.01,39.96,39.99,188312.0,36.178,36.2052,36.1599,36.1871,188312.0
2021-08-18 11:50:00,39.99,40.0,39.96,39.98,173873.0,36.1871,36.1961,36.1599,36.178,173873.0
2021-08-18 12:00:00,39.98,40.05,39.97,40.04,357863.0,36.178,36.2414,36.169,36.2323,357863.0
2021-08-18 12:10:00,40.04,40.04,39.99,40.0,161769.0,36.2323,36.2323,36.1871,36.1961,161769.0
2021-08-18 12:20:00,40.01,40.01,39.97,40.0,346612.0,36.2052,36.2052,36.169,36.1961,346612.0
2021-08-18 12:30:00,39.99,40.04,39.99,40.04,252971.0,36.1871,36.2323,36.1871,36.2323,252971.0
2021-08-18 12:40:00,40.04,40.05,40.01,40.02,237045.0,36.2323,36.2414,36.2052,36.2142,237045.0
2021-08-18 12:50:00,40.01,40.02,39.99,40.02,254209.0,36.2052,36.2142,36.1871,36.2142,254209.0
2021-08-18 13:00:00,40.02,40.06,40.0,40.05,194288.0,36.2142,36.2504,36.1961,36.2414,194288.0
2021-08-18 13:10:00,40.05,40.09,40.04,40.09,262852.0,36.2414,36.2776,36.2323,36.2776,262852.0
2021-08-18 13:20:00,40.08,40.1,40.08,40.09,260873.0,36.2685,36.2866,36.2685,36.2776,260873.0
2021-08-18 13:30:00,40.09,40.09,40.04,40.05,378616.0,36.2776,36.2776,36.2323,36.2414,378616.0
2021-08-18 13:40:00,40.05,40.07,40.04,40.06,123164.0,36.2414,36.2595,36.2323,36.2504,123164.0
2021-08-18 13:50:00,40.07,40.07,40.04,40.04,226686.0,36.2595,36.2595,36.2323,36.2323,226686.0
2021-08-18 14:00:00,40.03,40.18,40.03,40.12,1127050.0,36.2233,36.359,36.2233,36.3047,1127050.0
2021-08-18 14:10:00,40.12,40.14,40.0,40.04,441651.0,36.3047,36.3228,36.1961,36.2323,441651.0
2021-08-18 14:20:00,40.04,40.11,40.04,40.11,245202.0,36.2323,36.2957,36.2323,36.2957,245202.0
2021-08-18 14:30:00,40.11,40.19,40.11,40.12,930000.0,36.2957,36.3681,36.2957,36.3047,930000.0
2021-08-18 14:40:00,40.12,40.12,40.05,40.07,376599.0,36.3047,36.3047,36.2414,36.2595,376599.0
2021-08-18 14:50:00,40.07,40.1,40.05,40.08,340718.0,36.2595,36.2866,36.2414,36.2685,340718.0
2021-08-18 15:00:00,40.07,40.09,40.03,40.04,423337.0,36.2595,36.2776,36.2233,36.2323,423337.0
2021-08-18 15:10:00,40.03,40.07,40.02,40.06,370444.0,36.2233,36.2595,36.2142,36.2504,370444.0
2021-08-18 15:20:00,40.06,40.07,40.01,40.02,577472.0,36.2504,36.2595,36.2052,36.2142,577472.0
2021-08-18 15:30:00,40.02,40.03,39.92,39.92,745800.0,36.2142,36.2233,36.1237,36.1237,745800.0
2021-08-18 15:40:00,39.93,39.98,39.9,39.91,990995.0,36.1328,36.178,36.1056,36.1147,990995.0
2021-08-18 15:50:00,39.9,39.92,39.8,39.82,4457850.0,36.1056,36.1237,36.0151,36.0332,4457850.0
2021-08-19 09:30:00,39.04,39.18,39.01,39.05,2215375.0,35.3274,35.4541,35.3003,35.3365,2215375.0
2021-08-19 09:40:00,39.05,39.14,39.01,39.12,1715943.0,35.3365,35.4179,35.3003,35.3998,1715943.0
2021-08-19 09:50:00,39.11,39.23,39.1,39.19,1012982.0,35.3908,35.4994,35.3817,35.4632,1012982.0
2021-08-19 10:00:00,39.19,39.27,39.18,39.25,1093398.0,35.4632,35.5355,35.4541,35.5174,1093398.0
2021-08-19 10:10:00,39.25,39.28,39.19,39.23,1101919.0,35.5174,35.5446,35.4632,35.4994,1101919.0
2021-08-19 10:20:00,39.23,39.25,39.13,39.18,943681.0,35.4994,35.5174,35.4089,35.4541,943681.0
2021-08-19 10:30:00,39.18,39.21,39.06,39.08,489710.0,35.4541,35.4813,35.3455,35.3636,489710.0
2021-08-19 10:40:00,39.09,39.11,39.03,39.03,462582.0,35.3727,35.3908,35.3184,35.3184,462582.0
2021-08-19 10:50:00,39.04,39.13,39.01,39.12,642745.0,35.3274,35.4089,35.3003,35.3998,642745.0
2021-08-19 11:00:00,39.12,39.14,39.08,39.09,1028772.0,35.3998,35.4179,35.3636,35.3727,1028772.0
2021-08-19 11:10:00,39.1,39.19,39.06,39.16,776174.0,35.3817,35.4632,35.3455,35.436,776174.0
2021-08-19 11:20:00,39.16,39.2,39.12,39.14,748508.0,35.436,35.4722,35.3998,35.4179,748508.0
2021-08-19 11:30:00,39.14,39.17,39.11,39.12,634178.0,35.4179,35.4451,35.3908,35.3998,634178.0
2021-08-19 11:40:00,39.12,39.22,39.1,39.2,762823.0,35.3998,35.4903,35.3817,35.4722,762823.0
2021-08-19 11:50:00,39.2,39.21,39.16,39.19,907853.0,35.4722,35.4813,35.436,35.4632,907853.0
2021-08-19 12:00:00,39.18,39.24,39.13,39.14,982685.0,35.4541,35.5084,35.4089,35.4179,982685.0
2021-08-19 12:10:00,39.15,39.2,39.14,39.18,322639.0,35.427,35.4722,35.4179,35.4541,322639.0
2021-08-19 12:20:00,39.18,39.2,39.14,39.16,551104.0,35.4541,35.4722,35.4179,35.436,551104.0
2021-08-19 12:30:00,39.16,39.18,39.15,39.18,200347.0,35.436,35.4541,35.427,35.4541,200347.0
2021-08-19 12:40:00,39.18,39.18,39.15,39.17,118342.0,35.4541,35.4541,35.427,35.4451,118342.0
2021-08-19 12:50:00,39.17,39.19,39.17,39.19,186599.0,35.4451,35.4632,35.4451,35.4632,186599.0
2021-08-19 13:00:00,39.19,39.19,39.12,39.14,281254.0,35.4632,35.4632,35.3998,35.4179,281254.0
2021-08-19 13:10:00,39.13,39.14,39.11,39.12,236723.0,35.4089,35.4179,35.3908,35.3998,236723.0
2021-08-19 13:20:00,39.13,39.14,39.09,39.09,114012.0,35.4089,35.4179,35.3727,35.3727,114012.0
2021-08-19 13:30:00,39.09,39.12,39.09,39.1,508177.0,35.3727,35.3998,35.3727,35.3817,508177.0
2021-08-19 13:40:00,39.1,39.12,39.06,39.09,452732.0,35.3817,35.3998,35.3455,35.3727,452732.0
2021-08-19 13:50:00,39.08,39.09,39.04,39.04,154877.0,35.3636,35.3727,35.3274,35.3274,154877.0
2021-08-19 14:00:00,39.04,39.07,39.01,39.03,705465.0,35.3274,35.3546,35.3003,35.3184,705465.0
2021-08-19 14:10:00,39.03,39.04,38.99,39.02,637015.0,35.3184,35.3274,35.2822,35.3093,637015.0
2021-08-19 14:20:00,39.02,39.03,38.95,38.96,413996.0,35.3093,35.3184,35.246,35.255,413996.0
2021-08-19 14:30:00,38.95,39.03,38.93,39.0,444369.0,35.246,35.3184,35.2279,35.2912,444369.0
2021-08-19 14:40:00,38.99,39.02,38.97,39.02,337561.0,35.2822,35.3093,35.2641,35.3093,337561.0
2021-08-19 14:50:00,39.02,39.08,38.97,39.06,465123.0,35.3093,35.3636,35.2641,35.3455,465123.0
2021-08-19 15:00:00,39.07,39.16,39.07,39.13,264578.0,35.3546,35.436,35.3546,35.4089,264578.0
2021-08-19 15:10:00,39.14,39.15,39.1,39.12,458865.0,35.4179,35.427,35.3817,35.3998,458865.0
2021-08-19 15:20:00,39.12,39.13,39.09,39.12,791663.0,35.3998,35.4089,35.3727,35.3998,791663.0
2021-08-19 15:30:00,39.12,39.13,39.08,39.09,915199.0,35.3998,35.4089,35.3636,35.3727,915199.0
2021-08-19 15:40:00,39.09,39.09,39.03,39.07,714969.0,35.3727,35.3727,35.3184,35.3546,714969.0
2021-08-19 15:50:00,39.07,39.09,39.03,39.04,3072405.0,35.3546,35.3727,35.3184,35.3274,3072405.0
2021-08-20 09:30:00,38.47,38.74,38.44,38.71,2976495.0,34.8116,35.0559,34.7845,35.0288,2976495.0
2021-08-20 09:40:00,38.72,38.9,38.67,38.8,1919767.0,35.0379,35.2007,34.9926,35.1102,1919767.0
2021-08-20 09:50:00,38.8,38.94,38.79,38.92,1381033.0,35.1102,35.2369,35.1012,35.2188,1381033.0
2021-08-20 10:00:00,38.92,38.99,38.88,38.97,1643496.0,35.2188,35.2822,35.1826,35.2641,1643496.0
2021-08-20 10:10:00,38.97,38.99,38.86,38.92,1308577.0,35.2641,35.2822,35.1645,35.2188,1308577.0
2021-08-20 10:20:00,38.92,38.94,38.79,38.82,992376.0,35.2188,35.2369,35.1012,35.1283,992376.0
2021-08-20 10:30:00,38.82,38.91,38.81,38.85,603683.0,35.1283,35.2098,35.1193,35.1555,603683.0
2021-08-20 10:40:00,38.85,38.86,38.76,38.79,663361.0,35.1555,35.1645,35.074,35.1012,663361.0
2021-08-20 10:50:00,38.78,38.79,38.71,38.77,635658.0,35.0921,35.1012,35.0288,35.0831,635658.0
2021-08-20 11:00:00,38.76,38.77,38.69,38.73,614069.0,35.074,35.0831,35.0107,35.0469,614069.0
2021-08-20 11:10:00,38.73,38.75,38.71,38.73,644378.0,35.0469,35.065,35.0288,35.0469,644378.0
2021-08-20 11:20:00,38.74,38.79,38.67,38.7,784255.0,35.0559,35.1012,34.9926,35.0198,784255.0
2021-08-20 11:30:00,38.7,38.74,38.65,38.68,703000.0,35.0198,35.0559,34.9745,35.0017,703000.0
2021-08-20 11:40:00,38.68,38.69,38.64,38.66,340574.0,35.0017,35.0107,34.9655,34.9836,340574.0
2021-08-20 11:50:00,38.66,38.69,38.63,38.68,453441.0,34.9836,35.0107,34.9564,35.0017,453441.0
2021-08-20 12:00:00,38.69,38.74,38.67,38.7,480853.0,35.0107,35.0559,34.9926,35.0198,480853.0
2021-08-20 12:10:00,38.7,38.73,38.68,38.71,625157.0,35.0198,35.0469,35.0017,35.0288,625157.0
2021-08-20 12:20:00,38.72,38.74,38.7,38.73,292071.0,35.0379,35.0559,35.0198,35.0469,292071.0
2021-08-20 12:30:00,38.73,38.74,38.68,38.69,516113.0,35.0469,35.0559,35.0017,35.0107,516113.0
2021-08-20 12:40:00,38.69,38.75,38.68,38.75,632767.0,35.0107,35.065,35.0017,35.065,632767.0
2021-08-20 12:50:00,38.74,38.77,38.73,38.74,790493.0,35.0559,35.0831,35.0469,35.0559,790493.0
2021-08-20 13:00:00,38.75,38.76,38.7,38.7,281621.0,35.065,35.074,35.0198,35.0198,281621.0
2021-08-20 13:10:00,38.71,38.73,38.67,38.68,235876.0,35.0288,35.0469,34.9926,35.0017,235876.0
2021-08-20 13:20:00,38.68,38.71,38.67,38.69,199219.0,35.0017,35.0288,34.9926,35.0107,199219.0
2021-08-20 13:30:00,38.7,38.72,38.67,38.67,297811.0,35.0198,35.0379,34.9926,34.9926,297811.0
2021-08-20 13:40:00,38.67,38.69,38.66,38.69,269187.0,34.9926,35.0107,34.9836,35.0107,269187.0
2021-08-20 13:50:00,38.69,38.69,38.63,38.66,563061.0,35.0107,35.0107,34.9564,34.9836,563061.0
2021-08-20 14:00:00,38.66,38.7,38.64,38.65,215656.0,34.9836,35.0198,34.9655,34.9745,215656.0
2021-08-20 14:10:00,38.65,38.66,38.63,38.65,127900.0,34.9745,34.9836,34.9564,34.9745,127900.0
2021-08-20 14:20:00,38.65,38.66,38.61,38.62,103486.0,34.9745,34.9836,34.9383,34.9474,103486.0
2021-08-20 14:30:00,38.63,38.63,38.61,38.62,116540.0,34.9564,34.9564,34.9383,34.9474,116540.0
2021-08-20 14:40:00,38.62,38.63,38.58,38.59,414052.0,34.9474,34.9564,34.9112,34.9202,414052.0
2021-08-20 14:50:00,38.59,38.6,38.55,38.57,445239.0,34.9202,34.9293,34.884,34.9021,445239.0
2021-08-20 15:00:00,38.57,38.6,38.56,38.59,543827.0,34.9021,34.9293,34.8931,34.9202,543827.0
2021-08-20 15:10:00,38.59,38.6,38.57,38.57,165197.0,34.9202,34.9293,34.9021,34.9021,165197.0
2021-08-20 15:20:00,38.57,38.6,38.56,38.58,440783.0,34.9021,34.9293,34.8931,34.9112,440783.0
2021-08-20 15:30:00,38.59,38.62,38.56,38.61,471233.0,34.9202,34.9474,34.8931,34.9383,471233.0
2021-08-20 15:40:00,38.61,38.66,38.6,38.65,551880.0,34.9383,34.9836,34.9293,34.9745,551880.0
2021-08-20 15:50:00,38.65,38.72,38.65,38.68,2094567.0,34.9745,35.0379,34.9745,35.0017,2094567.0
2021-08-23 09:30:00,39.03,39.14,38.93,38.95,3699898.0,35.3184,35.4179,35.2279,35.246,3699898.0
2021-08-23 09:40:00,38.95,39.09,38.93,39.08,1025794.0,35.246,35.3727,35.2279,35.3636,1025794.0
2021-08-23 09:50:00,39.08,39.12,38.97,38.98,911969.0,35.3636,35.3998,35.2641,35.2731,911969.0
2021-08-23 10:00:00,38.98,39.01,38.93,38.97,718587.0,35.2731,35.3003,35.2279,35.2641,718587.0
2021-08-23 10:10:00,38.97,39.03,38.95,38.95,321521.0,35.2641,35.3184,35.246,35.246,321521.0
2021-08-23 10:20:00,38.95,39.0,38.91,38.91,257154.0,35.246,35.2912,35.2098,35.2098,257154.0
2021-08-23 10:30:00,38.93,38.98,38.9,38.95,333992.0,35.2279,35.2731,35.2007,35.246,333992.0
2021-08-23 10:40:00,38.95,39.03,38.91,39.02,471584.0,35.246,35.3184,35.2098,35.3093,471584.0
2021-08-23 10:50:00,39.03,39.08,39.02,39.05,426757.0,35.3184,35.3636,35.3093,35.3365,426757.0
2021-08-23 11:00:00,39.05,39.05,38.98,38.99,264733.0,35.3365,35.3365,35.2731,35.2822,264733.0
2021-08-23 11:10:00,38.99,39.0,38.95,38.99,671051.0,35.2822,35.2912,35.246,35.2822,671051.0
2021-08-23 11:20:00,38.99,39.02,38.97,39.0,541215.0,35.2822,35.3093,35.2641,35.2912,541215.0
2021-08-23 11:30:00,39.0,39.07,38.99,39.06,390084.0,35.2912,35.3546,35.2822,35.3455,390084.0
2021-08-23 11:40:00,39.06,39.08,39.04,39.06,209148.0,35.3455,35.3636,35.3274,35.3455,209148.0
2021-08-23 11:50:00,39.06,39.11,39.06,39.08,403288.0,35.3455,35.3908,35.3455,35.3636,403288.0
2021-08-23 12:00:00,39.09,39.1,39.06,39.07,440343.0,35.3727,35.3817,35.3455,35.3546,440343.0
2021-08-23 12:10:00,39.08,39.08,39.04,39.05,206206.0,35.3636,35.3636,35.3274,35.3365,206206.0
2021-08-23 12:20:00,39.05,39.13,39.04,39.13,299076.0,35.3365,35.4089,35.3274,35.4089,299076.0
2021-08-23 12:30:00,39.13,39.2,39.13,39.17,482843.0,35.4089,35.4722,35.4089,35.4451,482843.0
2021-08-23 12:40:00,39.18,39.21,39.14,39.14,515583.0,35.4541,35.4813,35.4179,35.4179,515583.0
2021-08-23 12:50:00,39.15,39.23,39.15,39.23,648936.0,35.427,35.4994,35.427,35.4994,648936.0
2021-08-23 13:00:00,39.23,39.27,39.22,39.23,914012.0,35.4994,35.5355,35.4903,35.4994,914012.0
2021-08-23 13:10:00,39.24,39.26,39.22,39.25,311311.0,35.5084,35.5265,35.4903,35.5174,311311.0
2021-08-23 13:20:00,39.25,39.26,39.22,39.23,454397.0,35.5174,35.5265,35.4903,35.4994,454397.0
2021-08-23 13:30:00,39.23,39.27,39.22,39.24,218218.0,35.4994,35.5355,35.4903,35.5084,218218.0
2021-08-23 13:40:00,39.25,39.28,39.24,39.27,204979.0,35.5174,35.5446,35.5084,35.5355,204979.0
2021-08-23 13:50:00,39.27,39.3,39.26,39.28,257806.0,35.5355,35.5627,35.5265,35.5446,257806.0
2021-08-23 14:00:00,39.28,39.32,39.27,39.32,716098.0,35.5446,35.5808,35.5355,35.5808,716098.0
2021-08-23 14:10:00,39.32,39.34,39.29,39.34,546542.0,35.5808,35.5989,35.5536,35.5989,546542.0
2021-08-23 14:20:00,39.34,39.35,39.32,39.32,195352.0,35.5989,35.6079,35.5808,35.5808,195352.0
2021-08-23 14:30:00,39.32,39.35,39.31,39.34,204993.0,35.5808,35.6079,35.5717,35.5989,204993.0
2021-08-23 14:40:00,39.35,39.35,39.32,39.34,142797.0,35.6079,35.6079,35.5808,35.5989,142797.0
2021-08-23 14:50:00,39.34,39.35,39.32,39.33,173287.0,35.5989,35.6079,35.5808,35.5898,173287.0
2021-08-23 15:00:00,39.32,39.33,39.31,39.33,150731.0,35.5808,35.5898,35.5717,35.5898,150731.0
2021-08-23 15:10:00,39.33,39.34,39.32,39.32,236820.0,35.5898,35.5989,35.5808,35.5808,236820.0
2021-08-23 15:20:00,39.32,39.33,39.31,39.31,276870.0,35.5808,35.5898,35.5717,35.5717,276870.0
2021-08-23 15:30:00,39.32,39.41,39.31,39.39,736758.0,35.5808,35.6622,35.5717,35.6441,736758.0
2021-08-23 15:40:00,39.39,39.44,39.39,39.42,1824047.0,35.6441,35.6894,35.6441,35.6713,1824047.0
2021-08-23 15:50:00,39.42,39.44,39.39,39.39,3623190.0,35.6713,35.6894,35.6441,35.6441,3623190.0
2021-08-24 09:30:00,40.26,40.55,40.26,40.53,2783370.0,36.4314,36.6938,36.4314,36.6757,2783370.0
2021-08-24 09:40:00,40.54,40.6,40.43,40.49,2685095.0,36.6848,36.7391,36.5852,36.6395,2685095.0
2021-08-24 09:50:00,40.5,40.58,40.47,40.57,876845.0,36.6486,36.721,36.6214,36.7119,876845.0
2021-08-24 10:00:00,40.57,40.62,40.49,40.54,812733.0,36.7119,36.7572,36.6395,36.6848,812733.0
2021-08-24 10:10:00,40.54,40.61,40.5,40.58,1192673.0,36.6848,36.7481,36.6486,36.721,1192673.0
2021-08-24 10:20:00,40.58,40.66,40.55,40.63,1021244.0,36.721,36.7934,36.6938,36.7662,1021244.0
2021-08-24 10:30:00,40.63,40.7,40.63,40.69,638227.0,36.7662,36.8296,36.7662,36.8205,638227.0
2021-08-24 10:40:00,40.69,40.72,40.61,40.7,1125633.0,36.8205,36.8477,36.7481,36.8296,1125633.0
2021-08-24 10:50:00,40.7,40.72,40.65,40.72,425963.0,36.8296,36.8477,36.7843,36.8477,425963.0
2021-08-24 11:00:00,40.71,40.77,40.67,40.76,397153.0,36.8386,36.8929,36.8024,36.8839,397153.0
2021-08-24 11:10:00,40.77,40.82,40.75,40.79,1171228.0,36.8929,36.9381,36.8748,36.911,1171228.0
2021-08-24 11:20:00,40.79,40.8,40.66,40.69,616913.0,36.911,36.92,36.7934,36.8205,616913.0
2021-08-24 11:30:00,40.69,40.69,40.4,40.66,2616916.0,36.8205,36.8205,36.5581,36.7934,2616916.0
2021-08-24 11:40:00,40.66,40.7,40.65,40.68,813993.0,36.7934,36.8296,36.7843,36.8115,813993.0
2021-08-24 11:50:00,40.68,40.71,40.67,40.7,336742.0,36.8115,36.8386,36.8024,36.8296,336742.0
2021-08-24 12:00:00,40.71,40.71,40.65,40.67,776672.0,36.8386,36.8386,36.7843,36.8024,776672.0
2021-08-24 12:10:00,40.68,40.69,40.65,40.66,371188.0,36.8115,36.8205,36.7843,36.7934,371188.0
2021-08-24 12:20:00,40.65,40.68,40.63,40.66,302283.0,36.7843,36.8115,36.7662,36.7934,302283.0
2021-08-24 12:30:00,40.67,40.69,40.65,40.68,282271.0,36.8024,36.8205,36.7843,36.8115,282271.0
2021-08-24 12:40:00,40.68,40.69,40.66,40.68,463466.0,36.8115,36.8205,36.7934,36.8115,463466.0
2021-08-24 12:50:00,40.68,40.71,40.67,40.71,194330.0,36.8115,36.8386,36.8024,36.8386,194330.0
2021-08-24 13:00:00,40.71,40.71,40.69,40.69,179164.0,36.8386,36.8386,36.8205,36.8205,179164.0
2021-08-24 13:10:00,40.69,40.7,40.65,40.67,183305.0,36.8205,36.8296,36.7843,36.8024,183305.0
2021-08-24 13:20:00,40.67,40.67,40.54,40.62,1362176.0,36.8024,36.8024,36.6848,36.7572,1362176.0
2021-08-24 13:30:00,40.62,40.65,40.61,40.65,158359.0,36.7572,36.7843,36.7481,36.7843,158359.0
2021-08-24 13:40:00,40.64,40.66,40.62,40.65,181027.0,36.7753,36.7934,36.7572,36.7843,181027.0
2021-08-24 13:50:00,40.65,40.73,40.64,40.73,431715.0,36.7843,36.8567,36.7753,36.8567,431715.0
2021-08-24 14:00:00,40.73,40.74,40.69,40.69,378066.0,36.8567,36.8658,36.8205,36.8205,378066.0
2021-08-24 14:10:00,40.7,40.72,40.69,40.71,146550.0,36.8296,36.8477,36.8205,36.8386,146550.0
2021-08-24 14:20:00,40.71,40.71,40.68,40.7,280095.0,36.8386,36.8386,36.8115,36.8296,280095.0
2021-08-24 14:30:00,40.7,40.71,40.68,40.7,186480.0,36.8296,36.8386,36.8115,36.8296,186480.0
2021-08-24 14:40:00,40.7,40.71,40.67,40.68,151964.0,36.8296,36.8386,36.8024,36.8115,151964.0
2021-08-24 14:50:00,40.68,40.72,40.66,40.71,556621.0,36.8115,36.8477,36.7934,36.8386,556621.0
2021-08-24 15:00:00,40.71,40.72,40.69,40.71,268465.0,36.8386,36.8477,36.8205,36.8386,268465.0
2021-08-24 15:10:00,40.71,40.81,40.71,40.8,483427.0,36.8386,36.9291,36.8386,36.92,483427.0
2021-08-24 15:20:00,40.81,40.82,40.78,40.8,598506.0,36.9291,36.9381,36.902,36.92,598506.0
2021-08-24 15:30:00,40.8,40.83,40.78,40.81,878970.0,36.92,36.9472,36.902,36.9291,878970.0
2021-08-24 15:40:00,40.81,40.83,40.79,40.82,1257403.0,36.9291,36.9472,36.911,36.9381,1257403.0
2021-08-24 15:50:00,40.81,40.82,40.76,40.79,3406448.0,36.9291,36.9381,36.8839,36.911,3406448.0
2021-08-25 09:30:00,40.5,40.54,40.34,40.39,1438769.0,36.6486,36.6848,36.5038,36.549,1438769.0
2021-08-25 09:40:00,40.38,40.53,40.37,40.44,833387.0,36.54,36.6757,36.5309,36.5943,833387.0
2021-08-25 09:50:00,40.44,40.47,40.36,40.41,922921.0,36.5943,36.6214,36.5219,36.5671,922921.0
2021-08-25 10:00:00,40.41,40.42,40.27,40.31,2038818.0,36.5671,36.5762,36.4405,36.4766,2038818.0
2021-08-25 10:10:00,40.3,40.4,40.28,40.37,701899.0,36.4676,36.5581,36.4495,36.5309,701899.0
2021-08-25 10:20:00,40.37,40.41,40.33,40.38,912499.0,36.5309,36.5671,36.4947,36.54,912499.0
2021-08-25 10:30:00,40.38,40.41,40.32,40.37,539538.0,36.54,36.5671,36.4857,36.5309,539538.0
2021-08-25 10:40:00,40.37,40.43,40.35,40.4,234207.0,36.5309,36.5852,36.5128,36.5581,234207.0
2021-08-25 10:50:00,40.41,40.42,40.37,40.38,241936.0,36.5671,36.5762,36.5309,36.54,241936.0
2021-08-25 11:00:00,40.37,40.42,40.32,40.33,263229.0,36.5309,36.5762,36.4857,36.4947,263229.0
2021-08-25 11:10:00,40.33,40.39,40.32,40.36,205902.0,36.4947,36.549,36.4857,36.5219,205902.0
2021-08-25 11:20:00,40.36,40.38,40.35,40.37,552297.0,36.5219,36.54,36.5128,36.5309,552297.0
2021-08-25 11:30:00,40.37,40.43,40.37,40.38,326701.0,36.5309,36.5852,36.5309,36.54,326701.0
2021-08-25 11:40:00,40.37,40.43,40.37,40.41,255485.0,36.5309,36.5852,36.5309,36.5671,255485.0
2021-08-25 11:50:00,40.4,40.43,40.4,40.41,108351.0,36.5581,36.5852,36.5581,36.5671,108351.0
2021-08-25 12:00:00,40.41,40.45,40.39,40.43,880707.0,36.5671,36.6033,36.549,36.5852,880707.0
2021-08-25 12:10:00,40.43,40.43,40.37,40.38,349214.0,36.5852,36.5852,36.5309,36.54,349214.0
2021-08-25 12:20:00,40.37,40.4,40.37,40.39,235395.0,36.5309,36.5581,36.5309,36.549,235395.0
2021-08-25 12:30:00,40.39,40.4,40.38,40.38,134513.0,36.549,36.5581,36.54,36.54,134513.0
2021-08-25 12:40:00,40.38,40.39,40.34,40.34,304460.0,36.54,36.549,36.5038,36.5038,304460.0
2021-08-25 12:50:00,40.34,40.36,40.34,40.35,256596.0,36.5038,36.5219,36.5038,36.5128,256596.0
2021-08-25 13:00:00,40.35,40.35,40.31,40.32,234712.0,36.5128,36.5128,36.4766,36.4857,234712.0
2021-08-25 13:10:00,40.32,40.34,40.31,40.34,172332.0,36.4857,36.5038,36.4766,36.5038,172332.0
2021-08-25 13:20:00,40.34,40.35,40.32,40.33,197391.0,36.5038,36.5128,36.4857,36.4947,197391.0
2021-08-25 13:30:00,40.33,40.35,40.32,40.32,271741.0,36.4947,36.5128,36.4857,36.4857,271741.0
2021-08-25 13:40:00,40.32,40.34,40.31,40.32,160023.0,36.4857,36.5038,36.4766,36.4857,160023.0
2021-08-25 13:50:00,40.33,40.33,40.31,40.32,154646.0,36.4947,36.4947,36.4766,36.4857,154646.0
2021-08-25 14:00:00,40.33,40.36,40.32,40.35,174646.0,36.4947,36.5219,36.4857,36.5128,174646.0
2021-08-25 14:10:00,40.35,40.38,40.34,40.34,208520.0,36.5128,36.54,36.5038,36.5038,208520.0
2021-08-25 14:20:00,40.35,40.37,40.33,40.36,130249.0,36.5128,36.5309,36.4947,36.5219,130249.0
2021-08-25 14:30:00,40.37,40.37,40.34,40.34,98196.0,36.5309,36.5309,36.5038,36.5038,98196.0
2021-08-25 14:40:00,40.34,40.37,40.34,40.36,103777.0,36.5038,36.5309,36.5038,36.5219,103777.0
2021-08-25 14:50:00,40.36,40.39,40.36,40.38,221136.0,36.5219,36.549,36.5219,36.54,221136.0
2021-08-25 15:00:00,40.38,40.39,40.36,40.39,201766.0,36.54,36.549,36.5219,36.549,201766.0
2021-08-25 15:10:00,40.39,40.41,40.38,40.4,258868.0,36.549,36.5671,36.54,36.5581,258868.0
2021-08-25 15:20:00,40.4,40.47,40.39,40.46,634466.0,36.5581,36.6214,36.549,36.6124,634466.0
2021-08-25 15:30:00,40.46,40.49,40.45,40.45,280844.0,36.6124,36.6395,36.6033,36.6033,280844.0
2021-08-25 15:40:00,40.45,40.47,40.45,40.47,399956.0,36.6033,36.6214,36.6033,36.6214,399956.0
2021-08-25 15:50:00,40.46,40.52,40.46,40.46,1759566.0,36.6124,36.6667,36.6124,36.6124,1759566.0
2021-08-26 09:30:00,40.01,40.08,39.94,40.03,1112621.0,36.2052,36.2685,36.1418,36.2233,1112621.0
2021-08-26 09:40:00,40.03,40.08,40.0,40.04,610920.0,36.2233,36.2685,36.1961,36.2323,610920.0
2021-08-26 09:50:00,40.04,40.04,39.97,39.98,484504.0,36.2323,36.2323,36.169,36.178,484504.0
2021-08-26 10:00:00,39.97,40.05,39.96,40.01,1204087.0,36.169,36.2414,36.1599,36.2052,1204087.0
2021-08-26 10:10:00,40.0,40.05,40.0,40.04,392840.0,36.1961,36.2414,36.1961,36.2323,392840.0
2021-08-26 10:20:00,40.04,40.06,39.9,39.97,634528.0,36.2323,36.2504,36.1056,36.169,634528.0
2021-08-26 10:30:00,39.97,40.01,39.96,39.98,750250.0,36.169,36.2052,36.1599,36.178,750250.0
2021-08-26 10:40:00,39.98,39.99,39.92,39.94,666421.0,36.178,36.1871,36.1237,36.1418,666421.0
2021-08-26 10:50:00,39.95,39.96,39.9,39.93,501317.0,36.1509,36.1599,36.1056,36.1328,501317.0
2021-08-26 11:00:00,39.93,39.94,39.86,39.93,413866.0,36.1328,36.1418,36.0694,36.1328,413866.0
2021-08-26 11:10:00,39.93,40.03,39.93,40.02,504228.0,36.1328,36.2233,36.1328,36.2142,504228.0
2021-08-26 11:20:00,40.03,40.05,40.02,40.05,482118.0,36.2233,36.2414,36.2142,36.2414,482118.0
2021-08-26 11:30:00,40.05,40.05,40.01,40.04,431304.0,36.2414,36.2414,36.2052,36.2323,431304.0
2021-08-26 11:40:00,40.04,40.05,39.98,40.0,245756.0,36.2323,36.2414,36.178,36.1961,245756.0
2021-08-26 11:50:00,40.01,40.07,40.0,40.06,146559.0,36.2052,36.2595,36.1961,36.2504,146559.0
2021-08-26 12:00:00,40.07,40.14,40.06,40.12,446124.0,36.2595,36.3228,36.2504,36.3047,446124.0
2021-08-26 12:10:00,40.12,40.12,40.05,40.05,327091.0,36.3047,36.3047,36.2414,36.2414,327091.0
2021-08-26 12:20:00,40.05,40.08,40.04,40.07,278235.0,36.2414,36.2685,36.2323,36.2595,278235.0
2021-08-26 12:30:00,40.07,40.09,40.05,40.07,88847.0,36.2595,36.2776,36.2414,36.2595,88847.0
2021-08-26 12:40:00,40.07,40.08,40.05,40.05,173034.0,36.2595,36.2685,36.2414,36.2414,173034.0
2021-08-26 12:50:00,40.06,40.07,40.04,40.05,241824.0,36.2504,36.2595,36.2323,36.2414,241824.0
2021-08-26 13:00:00,40.05,40.06,40.02,40.04,426294.0,36.2414,36.2504,36.2142,36.2323,426294.0
2021-08-26 13:10:00,40.04,40.05,40.02,40.02,197103.0,36.2323,36.2414,36.2142,36.2142,197103.0
2021-08-26 13:20:00,40.02,40.02,39.96,39.99,326526.0,36.2142,36.2142,36.1599,36.1871,326526.0
2021-08-26 13:30:00,40.0,40.01,39.98,39.99,144503.0,36.1961,36.2052,36.178,36.1871,144503.0
2021-08-26 13:40:00,39.99,40.01,39.98,39.99,239080.0,36.1871,36.2052,36.178,36.1871,239080.0
2021-08-26 13:50:00,39.99,40.03,39.98,40.02,192797.0,36.1871,36.2233,36.178,36.2142,192797.0
2021-08-26 14:00:00,40.02,40.03,39.97,39.98,285812.0,36.2142,36.2233,36.169,36.178,285812.0
2021-08-26 14:10:00,39.98,39.98,39.92,39.92,489876.0,36.178,36.178,36.1237,36.1237,489876.0
2021-08-26 14:20:00,39.93,39.97,39.92,39.95,299366.0,36.1328,36.169,36.1237,36.1509,299366.0
2021-08-26 14:30:00,39.96,39.97,39.95,39.96,52260.0,36.1599,36.169,36.1509,36.1599,52260.0
2021-08-26 14:40:00,39.96,39.99,39.96,39.97,457546.0,36.1599,36.1871,36.1599,36.169,457546.0
2021-08-26 14:50:00,39.97,39.98,39.94,39.94,220796.0,36.169,36.178,36.1418,36.1418,220796.0
2021-08-26 15:00:00,39.94,39.95,39.84,39.85,463903.0,36.1418,36.1509,36.0513,36.0604,463903.0
2021-08-26 15:10:00,39.85,39.91,39.84,39.91,344255.0,36.0604,36.1147,36.0513,36.1147,344255.0
2021-08-26 15:20:00,39.91,39.91,39.85,39.88,267332.0,36.1147,36.1147,36.0604,36.0875,267332.0
2021-08-26 15:30:00,39.88,39.89,39.86,39.87,403079.0,36.0875,36.0966,36.0694,36.0785,403079.0
2021-08-26 15:40:00,39.87,39.9,39.86,39.87,800997.0,36.0785,36.1056,36.0694,36.0785,800997.0
2021-08-26 15:50:00,39.86,39.88,39.82,39.83,4032003.0,36.0694,36.0875,36.0332,36.0423,4032003.0
2021-08-27 09:30:00,40.11,40.11,39.95,40.02,703252.0,36.2957,36.2957,36.1509,36.2142,703252.0
2021-08-27 09:40:00,40.03,40.12,39.97,40.08,674945.0,36.2233,36.3047,36.169,36.2685,674945.0
2021-08-27 09:50:00,40.08,40.1,40.02,40.03,406863.0,36.2685,36.2866,36.2142,36.2233,406863.0
2021-08-27 10:00:00,40.03,40.25,39.94,40.14,1277714.0,36.2233,36.4224,36.1418,36.3228,1277714.0
2021-08-27 10:10:00,40.15,40.25,40.14,40.23,511604.0,36.3319,36.4224,36.3228,36.4043,511604.0
2021-08-27 10:20:00,40.23,40.24,40.1,40.15,356311.0,36.4043,36.4133,36.2866,36.3319,356311.0
2021-08-27 10:30:00,40.16,40.19,40.11,40.14,298629.0,36.3409,36.3681,36.2957,36.3228,298629.0
2021-08-27 10:40:00,40.13,40.17,40.11,40.16,289414.0,36.3138,36.35,36.2957,36.3409,289414.0
2021-08-27 10:50:00,40.17,40.19,40.15,40.16,157915.0,36.35,36.3681,36.3319,36.3409,157915.0
2021-08-27 11:00:00,40.16,40.17,40.11,40.13,476286.0,36.3409,36.35,36.2957,36.3138,476286.0
2021-08-27 11:10:00,40.13,40.16,40.12,40.14,499514.0,36.3138,36.3409,36.3047,36.3228,499514.0
2021-08-27 11:20:00,40.14,40.14,40.09,40.11,456253.0,36.3228,36.3228,36.2776,36.2957,456253.0
2021-08-27 11:30:00,40.11,40.13,40.06,40.09,811505.0,36.2957,36.3138,36.2504,36.2776,811505.0
2021-08-27 11:40:00,40.09,40.15,40.09,40.14,393290.0,36.2776,36.3319,36.2776,36.3228,393290.0
2021-08-27 11:50:00,40.13,40.14,40.1,40.11,265084.0,36.3138,36.3228,36.2866,36.2957,265084.0
2021-08-27 12:00:00,40.11,40.12,40.08,40.09,176257.0,36.2957,36.3047,36.2685,36.2776,176257.0
2021-08-27 12:10:00,40.09,40.11,40.08,40.1,140293.0,36.2776,36.2957,36.2685,36.2866,140293.0
2021-08-27 12:20:00,40.1,40.12,40.09,40.09,264763.0,36.2866,36.3047,36.2776,36.2776,264763.0
2021-08-27 12:30:00,40.09,40.13,40.09,40.11,237707.0,36.2776,36.3138,36.2776,36.2957,237707.0
2021-08-27 12:40:00,40.11,40.12,40.1,40.11,85235.0,36.2957,36.3047,36.2866,36.2957,85235.0
2021-08-27 12:50:00,40.11,40.12,40.09,40.12,224634.0,36.2957,36.3047,36.2776,36.3047,224634.0
2021-08-27 13:00:00,40.12,40.12,40.09,40.09,110835.0,36.3047,36.3047,36.2776,36.2776,110835.0
2021-08-27 13:10:00,40.09,40.1,40.06,40.07,180185.0,36.2776,36.2866,36.2504,36.2595,180185.0
2021-08-27 13:20:00,40.07,40.08,40.06,40.07,166954.0,36.2595,36.2685,36.2504,36.2595,166954.0
2021-08-27 13:30:00,40.07,40.09,40.05,40.08,320127.0,36.2595,36.2776,36.2414,36.2685,320127.0
2021-08-27 13:40:00,40.08,40.09,40.07,40.07,30538.0,36.2685,36.2776,36.2595,36.2595,30538.0
2021-08-27 13:50:00,40.08,40.09,40.06,40.07,356140.0,36.2685,36.2776,36.2504,36.2595,356140.0
2021-08-27 14:00:00,40.06,40.07,40.05,40.05,91349.0,36.2504,36.2595,36.2414,36.2414,91349.0
2021-08-27 14:10:00,40.05,40.06,40.03,40.04,117824.0,36.2414,36.2504,36.2233,36.2323,117824.0
2021-08-27 14:20:00,40.03,40.06,40.03,40.05,101389.0,36.2233,36.2504,36.2233,36.2414,101389.0
2021-08-27 14:30:00,40.05,40.06,40.04,40.06,45636.0,36.2414,36.2504,36.2323,36.2504,45636.0
2021-08-27 14:40:00,40.05,40.07,40.04,40.07,329961.0,36.2414,36.2595,36.2323,36.2595,329961.0
2021-08-27 14:50:00,40.07,40.09,40.06,40.09,478792.0,36.2595,36.2776,36.2504,36.2776,478792.0
2021-08-27 15:00:00,40.09,40.12,40.08,40.12,147310.0,36.2776,36.3047,36.2685,36.3047,147310.0
2021-08-27 15:10:00,40.12,40.12,40.09,40.1,213960.0,36.3047,36.3047,36.2776,36.2866,213960.0
2021-08-27 15:20:00,40.1,40.11,40.1,40.11,70707.0,36.2866,36.2957,36.2866,36.2957,70707.0
2021-08-27 15:30:00,40.11,40.12,40.1,40.12,377880.0,36.2957,36.3047,36.2866,36.3047,377880.0
2021-08-27 15:40:00,40.12,40.14,40.12,40.13,400733.0,36.3047,36.3228,36.3047,36.3138,400733.0
2021-08-27 15:50:00,40.13,40.15,40.11,40.14,2217989.0,36.3138,36.3319,36.2957,36.3228,2217989.0
2021-08-30 09:30:00,39.98,40.0,39.78,39.79,2293999.0,36.178,36.1961,35.997,36.0061,2293999.0
2021-08-30 09:40:00,39.79,39.85,39.74,39.76,1384997.0,36.0061,36.0604,35.9609,35.979,1384997.0
2021-08-30 09:50:00,39.76,39.84,39.72,39.8,1185420.0,35.979,36.0513,35.9428,36.0151,1185420.0
2021-08-30 10:00:00,39.81,39.85,39.79,39.81,537794.0,36.0242,36.0604,36.0061,36.0242,537794.0
2021-08-30 10:10:00,39.82,39.86,39.78,39.86,349402.0,36.0332,36.0694,35.997,36.0694,349402.0
2021-08-30 10:20:00,39.86,39.93,39.85,39.9,465815.0,36.0694,36.1328,36.0604,36.1056,465815.0
2021-08-30 10:30:00,39.9,39.94,39.88,39.94,179266.0,36.1056,36.1418,36.0875,36.1418,179266.0
2021-08-30 10:40:00,39.95,39.99,39.94,39.98,249080.0,36.1509,36.1871,36.1418,36.178,249080.0
2021-08-30 10:50:00,39.98,39.99,39.95,39.98,305323.0,36.178,36.1871,36.1509,36.178,305323.0
2021-08-30 11:00:00,39.98,39.99,39.93,39.94,279485.0,36.178,36.1871,36.1328,36.1418,279485.0
2021-08-30 11:10:00,39.94,40.02,39.94,39.99,548881.0,36.1418,36.2142,36.1418,36.1871,548881.0
2021-08-30 11:20:00,39.98,40.08,39.98,40.05,365839.0,36.178,36.2685,36.178,36.2414,365839.0
2021-08-30 11:30:00,40.05,40.09,40.01,40.07,348593.0,36.2414,36.2776,36.2052,36.2595,348593.0
2021-08-30 11:40:00,40.07,40.09,40.04,40.08,232163.0,36.2595,36.2776,36.2323,36.2685,232163.0
2021-08-30 11:50:00,40.08,40.08,40.05,40.06,172999.0,36.2685,36.2685,36.2414,36.2504,172999.0
2021-08-30 12:00:00,40.05,40.09,40.04,40.07,202091.0,36.2414,36.2776,36.2323,36.2595,202091.0
2021-08-30 12:10:00,40.07,40.11,40.06,40.11,80610.0,36.2595,36.2957,36.2504,36.2957,80610.0
2021-08-30 12:20:00,40.11,40.14,40.11,40.12,249948.0,36.2957,36.3228,36.2957,36.3047,249948.0
2021-08-30 12:30:00,40.13,40.14,40.11,40.14,226856.0,36.3138,36.3228,36.2957,36.3228,226856.0
2021-08-30 12:40:00,40.14,40.16,40.13,40.15,88049.0,36.3228,36.3409,36.3138,36.3319,88049.0
2021-08-30 12:50:00,40.15,40.17,40.15,40.17,75399.0,36.3319,36.35,36.3319,36.35,75399.0
2021-08-30 13:00:00,40.16,40.17,40.13,40.14,176630.0,36.3409,36.35,36.3138,36.3228,176630.0
2021-08-30 13:10:00,40.14,40.16,40.13,40.15,172486.0,36.3228,36.3409,36.3138,36.3319,172486.0
2021-08-30 13:20:00,40.15,40.16,40.14,40.15,60656.0,36.3319,36.3409,36.3228,36.3319,60656.0
2021-08-30 13:30:00,40.16,40.18,40.15,40.17,111649.0,36.3409,36.359,36.3319,36.35,111649.0
2021-08-30 13:40:00,40.17,40.21,40.17,40.21,197388.0,36.35,36.3862,36.35,36.3862,197388.0
2021-08-30 13:50:00,40.21,40.23,40.2,40.22,72788.0,36.3862,36.4043,36.3771,36.3952,72788.0
2021-08-30 14:00:00,40.23,40.24,40.21,40.22,167519.0,36.4043,36.4133,36.3862,36.3952,167519.0
2021-08-30 14:10:00,40.22,40.24,40.22,40.22,116999.0,36.3952,36.4133,36.3952,36.3952,116999.0
2021-08-30 14:20:00,40.22,40.23,40.2,40.23,188037.0,36.3952,36.4043,36.3771,36.4043,188037.0
2021-08-30 14:30:00,40.23,40.25,40.22,40.23,183121.0,36.4043,36.4224,36.3952,36.4043,183121.0
2021-08-30 14:40:00,40.23,40.27,40.22,40.26,291113.0,36.4043,36.4405,36.3952,36.4314,291113.0
2021-08-30 14:50:00,40.26,40.27,40.24,40.27,269438.0,36.4314,36.4405,36.4133,36.4405,269438.0
2021-08-30 15:00:00,40.28,40.29,40.26,40.27,153669.0,36.4495,36.4585,36.4314,36.4405,153669.0
2021-08-30 15:10:00,40.27,40.28,40.25,40.26,151988.0,36.4405,36.4495,36.4224,36.4314,151988.0
2021-08-30 15:20:00,40.26,40.27,40.23,40.23,334591.0,36.4314,36.4405,36.4043,36.4043,334591.0
2021-08-30 15:30:00,40.23,40.25,40.23,40.23,188011.0,36.4043,36.4224,36.4043,36.4043,188011.0
2021-08-30 15:40:00,40.23,40.26,40.22,40.25,414304.0,36.4043,36.4314,36.3952,36.4224,414304.0
2021-08-30 15:50:00,40.25,40.26,40.19,40.19,1432715.0,36.4224,36.4314,36.3681,36.3681,1432715.0
2021-08-31 09:30:00,40.81,41.02,40.75,40.98,1652493.0,36.9291,37.1191,36.8748,37.0829,1652493.0
2021-08-31 09:40:00,40.98,41.0,40.89,40.95,1999356.0,37.0829,37.101,37.0015,37.0558,1999356.0
2021-08-31 09:50:00,40.95,40.96,40.78,40.78,1019540.0,37.0558,37.0648,36.902,36.902,1019540.0
2021-08-31 10:00:00,40.78,40.85,40.77,40.82,1595100.0,36.902,36.9653,36.8929,36.9381,1595100.0
2021-08-31 10:10:00,40.81,40.81,40.73,40.78,1135540.0,36.9291,36.9291,36.8567,36.902,1135540.0
2021-08-31 10:20:00,40.78,40.84,40.74,40.79,634291.0,36.902,36.9562,36.8658,36.911,634291.0
2021-08-31 10:30:00,40.79,40.82,40.77,40.82,532751.0,36.911,36.9381,36.8929,36.9381,532751.0
2021-08-31 10:40:00,40.83,40.87,40.78,40.79,448087.0,36.9472,36.9834,36.902,36.911,448087.0
2021-08-31 10:50:00,40.79,40.83,40.75,40.8,575602.0,36.911,36.9472,36.8748,36.92,575602.0
2021-08-31 11:00:00,40.8,40.84,40.78,40.81,294836.0,36.92,36.9562,36.902,36.9291,294836.0
2021-08-31 11:10:00,40.82,40.82,40.77,40.81,545362.0,36.9381,36.9381,36.8929,36.9291,545362.0
2021-08-31 11:20:00,40.81,40.85,40.79,40.83,382570.0,36.9291,36.9653,36.911,36.9472,382570.0
2021-08-31 11:30:00,40.83,40.87,40.81,40.84,435012.0,36.9472,36.9834,36.9291,36.9562,435012.0
2021-08-31 11:40:00,40.84,40.92,40.84,40.89,297605.0,36.9562,37.0286,36.9562,37.0015,297605.0
2021-08-31 11:50:00,40.89,40.91,40.88,40.91,244011.0,37.0015,37.0196,36.9924,37.0196,244011.0
2021-08-31 12:00:00,40.9,40.9,40.86,40.87,188356.0,37.0105,37.0105,36.9743,36.9834,188356.0
2021-08-31 12:10:00,40.87,40.9,40.86,40.89,197046.0,36.9834,37.0105,36.9743,37.0015,197046.0
2021-08-31 12:20:00,40.89,40.91,40.85,40.9,307784.0,37.0015,37.0196,36.9653,37.0105,307784.0
2021-08-31 12:30:00,40.9,40.91,40.86,40.86,215762.0,37.0105,37.0196,36.9743,36.9743,215762.0
2021-08-31 12:40:00,40.86,40.91,40.86,40.9,317592.0,36.9743,37.0196,36.9743,37.0105,317592.0
2021-08-31 12:50:00,40.9,40.95,40.9,40.93,167252.0,37.0105,37.0558,37.0105,37.0377,167252.0
2021-08-31 13:00:00,40.93,40.94,40.92,40.92,151337.0,37.0377,37.0467,37.0286,37.0286,151337.0
2021-08-31 13:10:00,40.92,40.94,40.91,40.94,88928.0,37.0286,37.0467,37.0196,37.0467,88928.0
2021-08-31 13:20:00,40.94,40.94,40.9,40.9,438979.0,37.0467,37.0467,37.0105,37.0105,438979.0
2021-08-31 13:30:00,40.9,40.92,40.89,40.91,646578.0,37.0105,37.0286,37.0015,37.0196,646578.0
2021-08-31 13:40:00,40.91,40.92,40.88,40.91,284765.0,37.0196,37.0286,36.9924,37.0196,284765.0
2021-08-31 13:50:00,40.91,40.94,40.9,40.92,233468.0,37.0196,37.0467,37.0105,37.0286,233468.0
2021-08-31 14:00:00,40.92,40.96,40.92,40.95,359229.0,37.0286,37.0648,37.0286,37.0558,359229.0
2021-08-31 14:10:00,40.95,40.97,40.94,40.97,194338.0,37.0558,37.0739,37.0467,37.0739,194338.0
2021-08-31 14:20:00,40.97,40.98,40.96,40.98,80559.0,37.0739,37.0829,37.0648,37.0829,80559.0
2021-08-31 14:30:00,40.98,40.99,40.97,40.99,92962.0,37.0829,37.092,37.0739,37.092,92962.0
2021-08-31 14:40:00,40.99,41.0,40.98,41.0,92031.0,37.092,37.101,37.0829,37.101,92031.0
2021-08-31 14:50:00,41.0,41.01,40.98,41.01,338602.0,37.101,37.1101,37.0829,37.1101,338602.0
2021-08-31 15:00:00,41.0,41.01,40.93,40.94,729194.0,37.101,37.1101,37.0377,37.0467,729194.0
2021-08-31 15:10:00,40.94,40.94,40.89,40.92,696880.0,37.0467,37.0467,37.0015,37.0286,696880.0
2021-08-31 15:20:00,40.92,40.92,40.89,40.9,869950.0,37.0286,37.0286,37.0015,37.0105,869950.0
2021-08-31 15:30:00,40.89,40.9,40.86,40.89,1231776.0,37.0015,37.0105,36.9743,37.0015,1231776.0
2021-08-31 15:40:00,40.89,40.93,40.88,40.92,1024718.0,37.0015,37.0377,36.9924,37.0286,1024718.0
2021-08-31 15:50:00,40.92,41.0,40.92,40.93,3358298.0,37.0286,37.101,37.0286,37.0377,3358298.0
2021-09-01 09:30:00,41.46,41.6,41.45,41.59,1513245.0,37.5173,37.644,37.5082,37.6349,1513245.0
2021-09-01 09:40:00,41.59,41.63,41.55,41.63,923811.0,37.6349,37.6711,37.5987,37.6711,923811.0
2021-09-01 09:50:00,41.63,41.7,41.61,41.64,1008745.0,37.6711,37.7345,37.653,37.6802,1008745.0
2021-09-01 10:00:00,41.64,41.75,41.64,41.73,775833.0,37.6802,37.7797,37.6802,37.7616,775833.0
2021-09-01 10:10:00,41.73,41.81,41.7,41.81,1527302.0,37.7616,37.834,37.7345,37.834,1527302.0
2021-09-01 10:20:00,41.8,41.85,41.77,41.79,942628.0,37.825,37.8702,37.7978,37.8159,942628.0
2021-09-01 10:30:00,41.79,41.86,41.78,41.8,912161.0,37.8159,37.8792,37.8069,37.825,912161.0
2021-09-01 10:40:00,41.8,41.81,41.77,41.78,599668.0,37.825,37.834,37.7978,37.8069,599668.0
2021-09-01 10:50:00,41.78,41.83,41.78,41.79,538041.0,37.8069,37.8521,37.8069,37.8159,538041.0
2021-09-01 11:00:00,41.78,41.8,41.75,41.78,444901.0,37.8069,37.825,37.7797,37.8069,444901.0
2021-09-01 11:10:00,41.78,41.82,41.77,41.77,360843.0,37.8069,37.8431,37.7978,37.7978,360843.0
2021-09-01 11:20:00,41.77,41.79,41.75,41.78,385001.0,37.7978,37.8159,37.7797,37.8069,385001.0
2021-09-01 11:30:00,41.78,41.87,41.78,41.86,1337293.0,37.8069,37.8883,37.8069,37.8792,1337293.0
2021-09-01 11:40:00,41.86,41.88,41.83,41.85,243092.0,37.8792,37.8973,37.8521,37.8702,243092.0
2021-09-01 11:50:00,41.84,41.89,41.84,41.87,154985.0,37.8611,37.9064,37.8611,37.8883,154985.0
2021-09-01 12:00:00,41.88,41.93,41.84,41.93,518310.0,37.8973,37.9426,37.8611,37.9426,518310.0
2021-09-01 12:10:00,41.93,41.94,41.88,41.92,589227.0,37.9426,37.9516,37.8973,37.9335,589227.0
2021-09-01 12:20:00,41.91,41.96,41.9,41.96,583956.0,37.9245,37.9697,37.9154,37.9697,583956.0
2021-09-01 12:30:00,41.96,41.96,41.89,41.89,434065.0,37.9697,37.9697,37.9064,37.9064,434065.0
2021-09-01 12:40:00,41.9,41.91,41.86,41.89,909802.0,37.9154,37.9245,37.8792,37.9064,909802.0
2021-09-01 12:50:00,41.89,41.92,41.88,41.91,426576.0,37.9064,37.9335,37.8973,37.9245,426576.0
2021-09-01 13:00:00,41.91,41.93,41.87,41.88,330947.0,37.9245,37.9426,37.8883,37.8973,330947.0
2021-09-01 13:10:00,41.88,41.91,41.87,41.89,211808.0,37.8973,37.9245,37.8883,37.9064,211808.0
2021-09-01 13:20:00,41.9,41.91,41.88,41.89,182708.0,37.9154,37.9245,37.8973,37.9064,182708.0
2021-09-01 13:30:00,41.9,41.9,41.87,41.88,159532.0,37.9154,37.9154,37.8883,37.8973,159532.0
2021-09-01 13:40:00,41.87,41.9,41.86,41.88,117793.0,37.8883,37.9154,37.8792,37.8973,117793.0
2021-09-01 13:50:00,41.88,41.88,41.84,41.84,311224.0,37.8973,37.8973,37.8611,37.8611,311224.0
2021-09-01 14:00:00,41.84,41.88,41.84,41.87,231176.0,37.8611,37.8973,37.8611,37.8883,231176.0
2021-09-01 14:10:00,41.87,41.88,41.84,41.84,322121.0,37.8883,37.8973,37.8611,37.8611,322121.0
2021-09-01 14:20:00,41.84,41.88,41.83,41.88,226960.0,37.8611,37.8973,37.8521,37.8973,226960.0
2021-09-01 14:30:00,41.88,41.88,41.8,41.8,421240.0,37.8973,37.8973,37.825,37.825,421240.0
2021-09-01 14:40:00,41.81,41.84,41.8,41.82,342410.0,37.834,37.8611,37.825,37.8431,342410.0
2021-09-01 14:50:00,41.83,41.87,41.82,41.87,605680.0,37.8521,37.8883,37.8431,37.8883,605680.0
2021-09-01 15:00:00,41.87,41.87,41.8,41.81,492542.0,37.8883,37.8883,37.825,37.834,492542.0
2021-09-01 15:10:00,41.81,41.88,41.81,41.88,173278.0,37.834,37.8973,37.834,37.8973,173278.0
2021-09-01 15:20:00,41.87,41.88,41.83,41.84,393862.0,37.8883,37.8973,37.8521,37.8611,393862.0
2021-09-01 15:30:00,41.84,41.86,41.8,41.82,707503.0,37.8611,37.8792,37.825,37.8431,707503.0
2021-09-01 15:40:00,41.81,41.84,41.77,41.84,1668541.0,37.834,37.8611,37.7978,37.8611,1668541.0
2021-09-01 15:50:00,41.83,41.87,41.8,41.85,2846279.0,37.8521,37.8883,37.825,37.8702,2846279.0
2021-09-02 09:30:00,41.75,41.75,41.54,41.55,957567.0,37.7797,37.7797,37.5897,37.5987,957567.0
2021-09-02 09:40:00,41.55,41.65,41.52,41.65,1094063.0,37.5987,37.6892,37.5716,37.6892,1094063.0
2021-09-02 09:50:00,41.64,41.64,41.54,41.55,363573.0,37.6802,37.6802,37.5897,37.5987,363573.0
2021-09-02 10:00:00,41.55,41.6,41.51,41.52,475361.0,37.5987,37.644,37.5625,37.5716,475361.0
2021-09-02 10:10:00,41.52,41.6,41.51,41.55,580752.0,37.5716,37.644,37.5625,37.5987,580752.0
2021-09-02 10:20:00,41.56,41.64,41.55,41.64,356815.0,37.6078,37.6802,37.5987,37.6802,356815.0
2021-09-02 10:30:00,41.64,41.69,41.61,41.66,336408.0,37.6802,37.7254,37.653,37.6983,336408.0
2021-09-02 10:40:00,41.66,41.71,41.65,41.69,283344.0,37.6983,37.7435,37.6892,37.7254,283344.0
2021-09-02 10:50:00,41.69,41.75,41.68,41.71,582568.0,37.7254,37.7797,37.7164,37.7435,582568.0
2021-09-02 11:00:00,41.7,41.72,41.66,41.66,323607.0,37.7345,37.7526,37.6983,37.6983,323607.0
2021-09-02 11:10:00,41.66,41.73,41.66,41.72,314080.0,37.6983,37.7616,37.6983,37.7526,314080.0
2021-09-02 11:20:00,41.72,41.74,41.68,41.7,307290.0,37.7526,37.7707,37.7164,37.7345,307290.0
2021-09-02 11:30:00,41.69,41.72,41.68,41.69,387658.0,37.7254,37.7526,37.7164,37.7254,387658.0
2021-09-02 11:40:00,41.69,41.71,41.68,41.69,87736.0,37.7254,37.7435,37.7164,37.7254,87736.0
2021-09-02 11:50:00,41.68,41.69,41.64,41.65,148811.0,37.7164,37.7254,37.6802,37.6892,148811.0
2021-09-02 12:00:00,41.64,41.65,41.6,41.6,193964.0,37.6802,37.6892,37.644,37.644,193964.0
2021-09-02 12:10:00,41.61,41.63,41.59,41.59,371856.0,37.653,37.6711,37.6349,37.6349,371856.0
2021-09-02 12:20:00,41.6,41.61,41.59,41.6,71772.0,37.644,37.653,37.6349,37.644,71772.0
2021-09-02 12:30:00,41.59,41.6,41.52,41.52,75353.0,37.6349,37.644,37.5716,37.5716,75353.0
2021-09-02 12:40:00,41.52,41.57,41.52,41.55,234207.0,37.5716,37.6168,37.5716,37.5987,234207.0
2021-09-02 12:50:00,41.55,41.57,41.55,41.55,102420.0,37.5987,37.6168,37.5987,37.5987,102420.0
2021-09-02 13:00:00,41.54,41.56,41.51,41.52,149019.0,37.5897,37.6078,37.5625,37.5716,149019.0
2021-09-02 13:10:00,41.52,41.52,41.48,41.48,138863.0,37.5716,37.5716,37.5354,37.5354,138863.0
2021-09-02 13:20:00,41.48,41.5,41.44,41.46,408146.0,37.5354,37.5535,37.4992,37.5173,408146.0
2021-09-02 13:30:00,41.46,41.49,41.46,41.47,187994.0,37.5173,37.5444,37.5173,37.5263,187994.0
2021-09-02 13:40:00,41.47,41.48,41.45,41.47,298953.0,37.5263,37.5354,37.5082,37.5263,298953.0
2021-09-02 13:50:00,41.47,41.48,41.44,41.45,115859.0,37.5263,37.5354,37.4992,37.5082,115859.0
2021-09-02 14:00:00,41.45,41.47,41.43,41.46,353008.0,37.5082,37.5263,37.4901,37.5173,353008.0
2021-09-02 14:10:00,41.46,41.49,41.44,41.48,219383.0,37.5173,37.5444,37.4992,37.5354,219383.0
2021-09-02 14:20:00,41.48,41.49,41.43,41.45,169329.0,37.5354,37.5444,37.4901,37.5082,169329.0
2021-09-02 14:30:00,41.45,41.46,41.44,41.46,353814.0,37.5082,37.5173,37.4992,37.5173,353814.0
2021-09-02 14:40:00,41.45,41.46,41.44,41.46,141862.0,37.5082,37.5173,37.4992,37.5173,141862.0
2021-09-02 14:50:00,41.45,41.46,41.44,41.45,152372.0,37.5082,37.5173,37.4992,37.5082,152372.0
2021-09-02 15:00:00,41.45,41.47,41.43,41.43,185373.0,37.5082,37.5263,37.4901,37.4901,185373.0
2021-09-02 15:10:00,41.43,41.46,41.43,41.45,214912.0,37.4901,37.5173,37.4901,37.5082,214912.0
2021-09-02 15:20:00,41.45,41.46,41.43,41.44,216971.0,37.5082,37.5173,37.4901,37.4992,216971.0
2021-09-02 15:30:00,41.44,41.44,41.41,41.41,410121.0,37.4992,37.4992,37.472,37.472,410121.0
2021-09-02 15:40:00,41.41,41.43,41.36,41.37,766333.0,37.472,37.4901,37.4268,37.4358,766333.0
2021-09-02 15:50:00,41.36,41.44,41.36,41.42,2361896.0,37.4268,37.4992,37.4268,37.4811,2361896.0
2021-09-03 09:30:00,41.33,41.4,41.27,41.31,475906.0,37.3996,37.463,37.3454,37.3816,475906.0
2021-09-03 09:40:00,41.31,41.48,41.29,41.44,696233.0,37.3816,37.5354,37.3635,37.4992,696233.0
2021-09-03 09:50:00,41.44,41.51,41.4,41.49,317104.0,37.4992,37.5625,37.463,37.5444,317104.0
2021-09-03 10:00:00,41.5,41.53,41.43,41.45,430148.0,37.5535,37.5806,37.4901,37.5082,430148.0
2021-09-03 10:10:00,41.44,41.51,41.42,41.43,224464.0,37.4992,37.5625,37.4811,37.4901,224464.0
2021-09-03 10:20:00,41.43,41.47,41.42,41.47,185915.0,37.4901,37.5263,37.4811,37.5263,185915.0
2021-09-03 10:30:00,41.47,41.51,41.43,41.43,223235.0,37.5263,37.5625,37.4901,37.4901,223235.0
2021-09-03 10:40:00,41.43,41.49,41.42,41.46,154974.0,37.4901,37.5444,37.4811,37.5173,154974.0
2021-09-03 10:50:00,41.46,41.52,41.45,41.51,275615.0,37.5173,37.5716,37.5082,37.5625,275615.0
2021-09-03 11:00:00,41.5,41.52,41.47,41.5,350755.0,37.5535,37.5716,37.5263,37.5535,350755.0
2021-09-03 11:10:00,41.5,41.52,41.42,41.43,978175.0,37.5535,37.5716,37.4811,37.4901,978175.0
2021-09-03 11:20:00,41.43,41.47,41.39,41.46,365640.0,37.4901,37.5263,37.4539,37.5173,365640.0
2021-09-03 11:30:00,41.45,41.45,41.41,41.41,185762.0,37.5082,37.5082,37.472,37.472,185762.0
2021-09-03 11:40:00,41.42,41.46,41.4,41.44,119334.0,37.4811,37.5173,37.463,37.4992,119334.0
2021-09-03 11:50:00,41.44,41.45,41.41,41.41,85560.0,37.4992,37.5082,37.472,37.472,85560.0
2021-09-03 12:00:00,41.41,41.44,41.39,41.44,88848.0,37.472,37.4992,37.4539,37.4992,88848.0
2021-09-03 12:10:00,41.43,41.44,41.4,41.44,89926.0,37.4901,37.4992,37.463,37.4992,89926.0
2021-09-03 12:20:00,41.44,41.45,41.43,41.45,59383.0,37.4992,37.5082,37.4901,37.5082,59383.0
2021-09-03 12:30:00,41.45,41.47,41.43,41.45,50233.0,37.5082,37.5263,37.4901,37.5082,50233.0
2021-09-03 12:40:00,41.46,41.46,41.45,41.46,43602.0,37.5173,37.5173,37.5082,37.5173,43602.0
2021-09-03 12:50:00,41.46,41.46,41.43,41.45,131097.0,37.5173,37.5173,37.4901,37.5082,131097.0
2021-09-03 13:00:00,41.45,41.48,41.45,41.48,26541.0,37.5082,37.5354,37.5082,37.5354,26541.0
2021-09-03 13:10:00,41.48,41.49,41.46,41.48,137312.0,37.5354,37.5444,37.5173,37.5354,137312.0
2021-09-03 13:20:00,41.48,41.49,41.47,41.47,146626.0,37.5354,37.5444,37.5263,37.5263,146626.0
2021-09-03 13:30:00,41.47,41.49,41.46,41.48,82620.0,37.5263,37.5444,37.5173,37.5354,82620.0
2021-09-03 13:40:00,41.48,41.48,41.46,41.47,124089.0,37.5354,37.5354,37.5173,37.5263,124089.0
2021-09-03 13:50:00,41.47,41.48,41.45,41.46,93038.0,37.5263,37.5354,37.5082,37.5173,93038.0
2021-09-03 14:00:00,41.46,41.48,41.45,41.47,93857.0,37.5173,37.5354,37.5082,37.5263,93857.0
2021-09-03 14:10:00,41.47,41.49,41.47,41.48,151610.0,37.5263,37.5444,37.5263,37.5354,151610.0
2021-09-03 14:20:00,41.48,41.49,41.47,41.47,87900.0,37.5354,37.5444,37.5263,37.5263,87900.0
2021-09-03 14:30:00,41.47,41.47,41.46,41.47,21961.0,37.5263,37.5263,37.5173,37.5263,21961.0
2021-09-03 14:40:00,41.47,41.47,41.44,41.45,117731.0,37.5263,37.5263,37.4992,37.5082,117731.0
2021-09-03 14:50:00,41.46,41.51,41.45,41.51,134226.0,37.5173,37.5625,37.5082,37.5625,134226.0
2021-09-03 15:00:00,41.51,41.53,41.5,41.52,108350.0,37.5625,37.5806,37.5535,37.5716,108350.0
2021-09-03 15:10:00,41.52,41.55,41.51,41.52,308548.0,37.5716,37.5987,37.5625,37.5716,308548.0
2021-09-03 15:20:00,41.52,41.53,41.5,41.52,215810.0,37.5716,37.5806,37.5535,37.5716,215810.0
2021-09-03 15:30:00,41.51,41.52,41.49,41.5,292400.0,37.5625,37.5716,37.5444,37.5535,292400.0
2021-09-03 15:40:00,41.5,41.51,41.47,41.49,245303.0,37.5535,37.5625,37.5263,37.5444,245303.0
2021-09-03 15:50:00,41.49,41.52,41.44,41.47,1273898.0,37.5444,37.5716,37.4992,37.5263,1273898.0
2021-09-07 09:30:00,42.19,42.36,42.11,42.26,2466014.0,38.1779,38.3317,38.1055,38.2412,2466014.0
2021-09-07 09:40:00,42.26,42.42,42.25,42.39,1623753.0,38.2412,38.386,38.2322,38.3588,1623753.0
2021-09-07 09:50:00,42.38,42.5,42.37,42.45,2572720.0,38.3498,38.4584,38.3407,38.4131,2572720.0
2021-09-07 10:00:00,42.46,42.5,42.39,42.41,838092.0,38.4222,38.4584,38.3588,38.3769,838092.0
2021-09-07 10:10:00,42.41,42.42,42.32,42.34,762395.0,38.3769,38.386,38.2955,38.3136,762395.0
2021-09-07 10:20:00,42.33,42.35,42.31,42.33,378530.0,38.3046,38.3226,38.2865,38.3046,378530.0
2021-09-07 10:30:00,42.32,42.37,42.29,42.31,305495.0,38.2955,38.3407,38.2684,38.2865,305495.0
2021-09-07 10:40:00,42.32,42.41,42.32,42.41,290032.0,38.2955,38.3769,38.2955,38.3769,290032.0
2021-09-07 10:50:00,42.4,42.42,42.39,42.42,310660.0,38.3679,38.386,38.3588,38.386,310660.0
2021-09-07 11:00:00,42.41,42.42,42.32,42.33,498102.0,38.3769,38.386,38.2955,38.3046,498102.0
2021-09-07 11:10:00,42.33,42.36,42.33,42.35,352796.0,38.3046,38.3317,38.3046,38.3226,352796.0
2021-09-07 11:20:00,42.36,42.38,42.33,42.37,487288.0,38.3317,38.3498,38.3046,38.3407,487288.0
2021-09-07 11:30:00,42.37,42.42,42.36,42.41,181567.0,38.3407,38.386,38.3317,38.3769,181567.0
2021-09-07 11:40:00,42.41,42.43,42.4,42.42,254465.0,38.3769,38.395,38.3679,38.386,254465.0
2021-09-07 11:50:00,42.42,42.48,42.41,42.47,418399.0,38.386,38.4403,38.3769,38.4312,418399.0
2021-09-07 12:00:00,42.48,42.49,42.43,42.45,390998.0,38.4403,38.4493,38.395,38.4131,390998.0
2021-09-07 12:10:00,42.45,42.45,42.43,42.44,79720.0,38.4131,38.4131,38.395,38.4041,79720.0
2021-09-07 12:20:00,42.43,42.44,42.4,42.42,364378.0,38.395,38.4041,38.3679,38.386,364378.0
2021-09-07 12:30:00,42.42,42.46,42.41,42.44,582180.0,38.386,38.4222,38.3769,38.4041,582180.0
2021-09-07 12:40:00,42.45,42.49,42.44,42.46,325844.0,38.4131,38.4493,38.4041,38.4222,325844.0
2021-09-07 12:50:00,42.46,42.46,42.43,42.45,251179.0,38.4222,38.4222,38.395,38.4131,251179.0
2021-09-07 13:00:00,42.45,42.45,42.43,42.45,362047.0,38.4131,38.4131,38.395,38.4131,362047.0
2021-09-07 13:10:00,42.45,42.5,42.45,42.5,226203.0,38.4131,38.4584,38.4131,38.4584,226203.0
2021-09-07 13:20:00,42.5,42.5,42.47,42.48,203376.0,38.4584,38.4584,38.4312,38.4403,203376.0
2021-09-07 13:30:00,42.48,42.5,42.48,42.48,175289.0,38.4403,38.4584,38.4403,38.4403,175289.0
2021-09-07 13:40:00,42.48,42.53,42.48,42.53,395852.0,38.4403,38.4855,38.4403,38.4855,395852.0
2021-09-07 13:50:00,42.53,42.54,42.5,42.51,476360.0,38.4855,38.4946,38.4584,38.4674,476360.0
2021-09-07 14:00:00,42.52,42.52,42.5,42.51,140064.0,38.4765,38.4765,38.4584,38.4674,140064.0
2021-09-07 14:10:00,42.51,42.53,42.5,42.51,155456.0,38.4674,38.4855,38.4584,38.4674,155456.0
2021-09-07 14:20:00,42.51,42.55,42.5,42.55,295218.0,38.4674,38.5036,38.4584,38.5036,295218.0
2021-09-07 14:30:00,42.54,42.55,42.53,42.54,248819.0,38.4946,38.5036,38.4855,38.4946,248819.0
2021-09-07 14:40:00,42.55,42.55,42.52,42.53,88403.0,38.5036,38.5036,38.4765,38.4855,88403.0
2021-09-07 14:50:00,42.53,42.54,42.51,42.54,180053.0,38.4855,38.4946,38.4674,38.4946,180053.0
2021-09-07 15:00:00,42.54,42.54,42.48,42.5,381504.0,38.4946,38.4946,38.4403,38.4584,381504.0
2021-09-07 15:10:00,42.49,42.5,42.45,42.46,436452.0,38.4493,38.4584,38.4131,38.4222,436452.0
2021-09-07 15:20:00,42.45,42.46,42.42,42.42,266485.0,38.4131,38.4222,38.386,38.386,266485.0
2021-09-07 15:30:00,42.41,42.43,42.38,42.38,777937.0,38.3769,38.395,38.3498,38.3498,777937.0
2021-09-07 15:40:00,42.38,42.42,42.38,42.42,940893.0,38.3498,38.386,38.3498,38.386,940893.0
2021-09-07 15:50:00,42.41,42.46,42.38,42.44,3307896.0,38.3769,38.4222,38.3498,38.4041,3307896.0
2021-09-08 09:30:00,42.39,42.41,42.2,42.26,1632997.0,38.3588,38.3769,38.1869,38.2412,1632997.0
2021-09-08 09:40:00,42.26,42.26,42.12,42.19,1318761.0,38.2412,38.2412,38.1145,38.1779,1318761.0
2021-09-08 09:50:00,42.19,42.2,42.04,42.07,525201.0,38.1779,38.1869,38.0421,38.0693,525201.0
2021-09-08 10:00:00,42.08,42.12,42.02,42.1,723384.0,38.0783,38.1145,38.024,38.0964,723384.0
2021-09-08 10:10:00,42.09,42.11,42.04,42.07,513056.0,38.0874,38.1055,38.0421,38.0693,513056.0
2021-09-08 10:20:00,42.07,42.11,42.01,42.05,418594.0,38.0693,38.1055,38.015,38.0512,418594.0
2021-09-08 10:30:00,42.04,42.07,41.97,41.99,647150.0,38.0421,38.0693,37.9788,37.9969,647150.0
2021-09-08 10:40:00,42.0,42.0,41.88,41.97,2543984.0,38.0059,38.0059,37.8973,37.9788,2543984.0
2021-09-08 10:50:00,41.97,41.99,41.88,41.96,511802.0,37.9788,37.9969,37.8973,37.9697,511802.0
2021-09-08 11:00:00,41.95,42.0,41.94,41.97,494021.0,37.9607,38.0059,37.9516,37.9788,494021.0
2021-09-08 11:10:00,41.98,42.03,41.98,42.0,344188.0,37.9878,38.0331,37.9878,38.0059,344188.0
2021-09-08 11:20:00,42.0,42.05,41.98,42.0,332854.0,38.0059,38.0512,37.9878,38.0059,332854.0
2021-09-08 11:30:00,42.0,42.02,41.96,41.98,275714.0,38.0059,38.024,37.9697,37.9878,275714.0
2021-09-08 11:40:00,41.97,42.0,41.95,41.96,221873.0,37.9788,38.0059,37.9607,37.9697,221873.0
2021-09-08 11:50:00,41.96,41.97,41.94,41.96,172557.0,37.9697,37.9788,37.9516,37.9697,172557.0
2021-09-08 12:00:00,41.95,41.99,41.92,41.99,416531.0,37.9607,37.9969,37.9335,37.9969,416531.0
2021-09-08 12:10:00,41.99,42.0,41.98,42.0,231589.0,37.9969,38.0059,37.9878,38.0059,231589.0
2021-09-08 12:20:00,42.0,42.02,41.99,42.0,214937.0,38.0059,38.024,37.9969,38.0059,214937.0
2021-09-08 12:30:00,42.0,42.01,41.98,42.01,149007.0,38.0059,38.015,37.9878,38.015,149007.0
2021-09-08 12:40:00,42.01,42.02,41.95,41.97,176704.0,38.015,38.024,37.9607,37.9788,176704.0
2021-09-08 12:50:00,41.97,41.98,41.93,41.95,243395.0,37.9788,37.9878,37.9426,37.9607,243395.0
2021-09-08 13:00:00,41.95,41.99,41.94,41.97,250975.0,37.9607,37.9969,37.9516,37.9788,250975.0
2021-09-08 13:10:00,41.97,41.99,41.95,41.98,182477.0,37.9788,37.9969,37.9607,37.9878,182477.0
2021-09-08 13:20:00,41.99,42.0,41.97,41.98,278575.0,37.9969,38.0059,37.9788,37.9878,278575.0
2021-09-08 13:30:00,41.98,41.99,41.95,41.96,115962.0,37.9878,37.9969,37.9607,37.9697,115962.0
2021-09-08 13:40:00,41.96,41.99,41.94,41.97,131734.0,37.9697,37.9969,37.9516,37.9788,131734.0
2021-09-08 13:50:00,41.97,41.98,41.94,41.94,358396.0,37.9788,37.9878,37.9516,37.9516,358396.0
2021-09-08 14:00:00,41.94,42.01,41.94,41.99,164771.0,37.9516,38.015,37.9516,37.9969,164771.0
2021-09-08 14:10:00,41.99,42.0,41.97,41.98,227407.0,37.9969,38.0059,37.9788,37.9878,227407.0
2021-09-08 14:20:00,41.99,42.0,41.97,41.99,114714.0,37.9969,38.0059,37.9788,37.9969,114714.0
2021-09-08 14:30:00,41.99,42.02,41.98,42.01,261539.0,37.9969,38.024,37.9878,38.015,261539.0
2021-09-08 14:40:00,42.02,42.05,42.0,42.04,749800.0,38.024,38.0512,38.0059,38.0421,749800.0
2021-09-08 14:50:00,42.03,42.04,42.01,42.02,198368.0,38.0331,38.0421,38.015,38.024,198368.0
2021-09-08 15:00:00,42.02,42.05,42.01,42.04,158611.0,38.024,38.0512,38.015,38.0421,158611.0
2021-09-08 15:10:00,42.04,42.05,42.03,42.05,112697.0,38.0421,38.0512,38.0331,38.0512,112697.0
2021-09-08 15:20:00,42.05,42.05,42.01,42.02,266888.0,38.0512,38.0512,38.015,38.024,266888.0
2021-09-08 15:30:00,42.02,42.03,41.99,42.0,237878.0,38.024,38.0331,37.9969,38.0059,237878.0
2021-09-08 15:40:00,42.0,42.01,41.98,41.98,587650.0,38.0059,38.015,37.9878,37.9878,587650.0
2021-09-08 15:50:00,41.99,42.02,41.97,42.01,2398463.0,37.9969,38.024,37.9788,38.015,2398463.0
2021-09-09 09:30:00,41.34,41.52,41.22,41.52,2643243.0,37.4087,37.5716,37.3001,37.5716,2643243.0
2021-09-09 09:40:00,41.52,41.54,41.43,41.45,1210198.0,37.5716,37.5897,37.4901,37.5082,1210198.0
2021-09-09 09:50:00,41.45,41.54,41.44,41.53,491664.0,37.5082,37.5897,37.4992,37.5806,491664.0
2021-09-09 10:00:00,41.52,41.56,41.48,41.52,365563.0,37.5716,37.6078,37.5354,37.5716,365563.0
2021-09-09 10:10:00,41.52,41.57,41.5,41.57,290644.0,37.5716,37.6168,37.5535,37.6168,290644.0
2021-09-09 10:20:00,41.58,41.65,41.58,41.62,772577.0,37.6259,37.6892,37.6259,37.6621,772577.0
2021-09-09 10:30:00,41.61,41.69,41.61,41.69,994138.0,37.653,37.7254,37.653,37.7254,994138.0
2021-09-09 10:40:00,41.68,41.7,41.64,41.69,319638.0,37.7164,37.7345,37.6802,37.7254,319638.0
2021-09-09 10:50:00,41.68,41.69,41.65,41.66,721445.0,37.7164,37.7254,37.6892,37.6983,721445.0
2021-09-09 11:00:00,41.66,41.71,41.65,41.68,135632.0,37.6983,37.7435,37.6892,37.7164,135632.0
2021-09-09 11:10:00,41.68,41.7,41.66,41.68,100679.0,37.7164,37.7345,37.6983,37.7164,100679.0
2021-09-09 11:20:00,41.67,41.68,41.61,41.65,449242.0,37.7073,37.7164,37.653,37.6892,449242.0
2021-09-09 11:30:00,41.64,41.67,41.6,41.62,416053.0,37.6802,37.7073,37.644,37.6621,416053.0
2021-09-09 11:40:00,41.62,41.64,41.56,41.58,223971.0,37.6621,37.6802,37.6078,37.6259,223971.0
2021-09-09 11:50:00,41.59,41.61,41.57,41.59,113263.0,37.6349,37.653,37.6168,37.6349,113263.0
2021-09-09 12:00:00,41.6,41.6,41.58,41.59,96021.0,37.644,37.644,37.6259,37.6349,96021.0
2021-09-09 12:10:00,41.59,41.63,41.59,41.63,148811.0,37.6349,37.6711,37.6349,37.6711,148811.0
2021-09-09 12:20:00,41.63,41.64,41.61,41.64,153916.0,37.6711,37.6802,37.653,37.6802,153916.0
2021-09-09 12:30:00,41.63,41.65,41.61,41.64,140804.0,37.6711,37.6892,37.653,37.6802,140804.0
2021-09-09 12:40:00,41.64,41.67,41.64,41.66,377513.0,37.6802,37.7073,37.6802,37.6983,377513.0
2021-09-09 12:50:00,41.66,41.66,41.61,41.62,72970.0,37.6983,37.6983,37.653,37.6621,72970.0
2021-09-09 13:00:00,41.63,41.64,41.61,41.64,194901.0,37.6711,37.6802,37.653,37.6802,194901.0
2021-09-09 13:10:00,41.64,41.66,41.62,41.63,76583.0,37.6802,37.6983,37.6621,37.6711,76583.0
2021-09-09 13:20:00,41.63,41.63,41.51,41.56,237983.0,37.6711,37.6711,37.5625,37.6078,237983.0
2021-09-09 13:30:00,41.56,41.56,41.49,41.5,601010.0,37.6078,37.6078,37.5444,37.5535,601010.0
2021-09-09 13:40:00,41.5,41.5,41.44,41.46,1326105.0,37.5535,37.5535,37.4992,37.5173,1326105.0
2021-09-09 13:50:00,41.46,41.51,41.46,41.51,265737.0,37.5173,37.5625,37.5173,37.5625,265737.0
2021-09-09 14:00:00,41.51,41.53,41.45,41.52,478951.0,37.5625,37.5806,37.5082,37.5716,478951.0
2021-09-09 14:10:00,41.53,41.53,41.51,41.52,84545.0,37.5806,37.5806,37.5625,37.5716,84545.0
2021-09-09 14:20:00,41.52,41.55,41.51,41.55,127530.0,37.5716,37.5987,37.5625,37.5987,127530.0
2021-09-09 14:30:00,41.55,41.56,41.52,41.53,299249.0,37.5987,37.6078,37.5716,37.5806,299249.0
2021-09-09 14:40:00,41.53,41.55,41.49,41.55,292205.0,37.5806,37.5987,37.5444,37.5987,292205.0
2021-09-09 14:50:00,41.55,41.58,41.53,41.56,223701.0,37.5987,37.6259,37.5806,37.6078,223701.0
2021-09-09 15:00:00,41.56,41.56,41.54,41.54,56714.0,37.6078,37.6078,37.5897,37.5897,56714.0
2021-09-09 15:10:00,41.54,41.56,41.52,41.52,212158.0,37.5897,37.6078,37.5716,37.5716,212158.0
2021-09-09 15:20:00,41.52,41.56,41.52,41.56,254180.0,37.5716,37.6078,37.5716,37.6078,254180.0
2021-09-09 15:30:00,41.55,41.59,41.51,41.58,1255874.0,37.5987,37.6349,37.5625,37.6259,1255874.0
2021-09-09 15:40:00,41.57,41.6,41.55,41.55,607172.0,37.6168,37.644,37.5987,37.5987,607172.0
2021-09-09 15:50:00,41.56,41.61,41.54,41.61,3581881.0,37.6078,37.653,37.5897,37.653,3581881.0
2021-09-10 09:30:00,42.08,42.15,42.01,42.08,1067341.0,38.0783,38.1417,38.015,38.0783,1067341.0
2021-09-10 09:40:00,42.07,42.12,42.05,42.06,631828.0,38.0693,38.1145,38.0512,38.0602,631828.0
2021-09-10 09:50:00,42.06,42.08,41.99,42.05,443989.0,38.0602,38.0783,37.9969,38.0512,443989.0
2021-09-10 10:00:00,42.05,42.06,41.98,42.0,504597.0,38.0512,38.0602,37.9878,38.0059,504597.0
2021-09-10 10:10:00,42.01,42.01,41.95,41.96,328631.0,38.015,38.015,37.9607,37.9697,328631.0
2021-09-10 10:20:00,41.96,41.97,41.91,41.92,255029.0,37.9697,37.9788,37.9245,37.9335,255029.0
2021-09-10 10:30:00,41.92,41.92,41.8,41.81,554536.0,37.9335,37.9335,37.825,37.834,554536.0
2021-09-10 10:40:00,41.81,41.86,41.8,41.83,237047.0,37.834,37.8792,37.825,37.8521,237047.0
2021-09-10 10:50:00,41.83,41.86,41.64,41.77,3731866.0,37.8521,37.8792,37.6802,37.7978,3731866.0
2021-09-10 11:00:00,41.77,41.8,41.7,41.73,533669.0,37.7978,37.825,37.7345,37.7616,533669.0
2021-09-10 11:10:00,41.73,41.76,41.69,41.74,749733.0,37.7616,37.7888,37.7254,37.7707,749733.0
2021-09-10 11:20:00,41.75,41.78,41.73,41.74,391104.0,37.7797,37.8069,37.7616,37.7707,391104.0
2021-09-10 11:30:00,41.73,41.8,41.72,41.79,143385.0,37.7616,37.825,37.7526,37.8159,143385.0
2021-09-10 11:40:00,41.79,41.81,41.75,41.79,588936.0,37.8159,37.834,37.7797,37.8159,588936.0
2021-09-10 11:50:00,41.79,41.85,41.79,41.83,170491.0,37.8159,37.8702,37.8159,37.8521,170491.0
2021-09-10 12:00:00,41.84,41.88,41.82,41.86,80216.0,37.8611,37.8973,37.8431,37.8792,80216.0
2021-09-10 12:10:00,41.85,41.87,41.85,41.87,181950.0,37.8702,37.8883,37.8702,37.8883,181950.0
2021-09-10 12:20:00,41.87,41.87,41.83,41.84,136773.0,37.8883,37.8883,37.8521,37.8611,136773.0
2021-09-10 12:30:00,41.84,41.86,41.83,41.84,114796.0,37.8611,37.8792,37.8521,37.8611,114796.0
2021-09-10 12:40:00,41.83,41.85,41.81,41.83,152344.0,37.8521,37.8702,37.834,37.8521,152344.0
2021-09-10 12:50:00,41.83,41.83,41.79,41.8,110382.0,37.8521,37.8521,37.8159,37.825,110382.0
2021-09-10 13:00:00,41.8,41.8,41.76,41.76,65933.0,37.825,37.825,37.7888,37.7888,65933.0
2021-09-10 13:10:00,41.76,41.77,41.74,41.77,121234.0,37.7888,37.7978,37.7707,37.7978,121234.0
2021-09-10 13:20:00,41.77,41.78,41.74,41.75,247797.0,37.7978,37.8069,37.7707,37.7797,247797.0
2021-09-10 13:30:00,41.75,41.76,41.74,41.75,145616.0,37.7797,37.7888,37.7707,37.7797,145616.0
2021-09-10 13:40:00,41.75,41.76,41.73,41.75,189641.0,37.7797,37.7888,37.7616,37.7797,189641.0
2021-09-10 13:50:00,41.75,41.78,41.74,41.77,35691.0,37.7797,37.8069,37.7707,37.7978,35691.0
2021-09-10 14:00:00,41.77,41.78,41.77,41.77,102468.0,37.7978,37.8069,37.7978,37.7978,102468.0
2021-09-10 14:10:00,41.77,41.78,41.74,41.74,127951.0,37.7978,37.8069,37.7707,37.7707,127951.0
2021-09-10 14:20:00,41.74,41.75,41.7,41.71,300453.0,37.7707,37.7797,37.7345,37.7435,300453.0
2021-09-10 14:30:00,41.7,41.71,41.67,41.69,326853.0,37.7345,37.7435,37.7073,37.7254,326853.0
2021-09-10 14:40:00,41.7,41.71,41.68,41.68,277128.0,37.7345,37.7435,37.7164,37.7164,277128.0
2021-09-10 14:50:00,41.68,41.72,41.68,41.7,215068.0,37.7164,37.7526,37.7164,37.7345,215068.0
2021-09-10 15:00:00,41.7,41.71,41.63,41.64,359248.0,37.7345,37.7435,37.6711,37.6802,359248.0
2021-09-10 15:10:00,41.64,41.64,41.56,41.61,618224.0,37.6802,37.6802,37.6078,37.653,618224.0
2021-09-10 15:20:00,41.61,41.61,41.58,41.58,318056.0,37.653,37.653,37.6259,37.6259,318056.0
2021-09-10 15:30:00,41.58,41.6,41.56,41.56,610148.0,37.6259,37.644,37.6078,37.6078,610148.0
2021-09-10 15:40:00,41.56,41.57,41.54,41.54,622859.0,37.6078,37.6168,37.5897,37.5897,622859.0
2021-09-10 15:50:00,41.54,41.6,41.54,41.56,1576421.0,37.5897,37.644,37.5897,37.6078,1576421.0
2021-09-13 09:30:00,41.48,41.48,41.22,41.23,1599361.0,37.5354,37.5354,37.3001,37.3092,1599361.0
2021-09-13 09:40:00,41.22,41.28,41.21,41.27,689493.0,37.3001,37.3544,37.2911,37.3454,689493.0
2021-09-13 09:50:00,41.27,41.32,41.24,41.27,509306.0,37.3454,37.3906,37.3182,37.3454,509306.0
2021-09-13 10:00:00,41.28,41.33,41.22,41.24,993807.0,37.3544,37.3996,37.3001,37.3182,993807.0
2021-09-13 10:10:00,41.24,41.32,41.2,41.31,851965.0,37.3182,37.3906,37.282,37.3816,851965.0
2021-09-13 10:20:00,41.31,41.38,41.31,41.36,649194.0,37.3816,37.4449,37.3816,37.4268,649194.0
2021-09-13 10:30:00,41.35,41.4,41.3,41.39,547103.0,37.4177,37.463,37.3725,37.4539,547103.0
2021-09-13 10:40:00,41.39,41.45,41.38,41.44,378101.0,37.4539,37.5082,37.4449,37.4992,378101.0
2021-09-13 10:50:00,41.45,41.52,41.41,41.52,1976346.0,37.5082,37.5716,37.472,37.5716,1976346.0
2021-09-13 11:00:00,41.52,41.56,41.48,41.54,650377.0,37.5716,37.6078,37.5354,37.5897,650377.0
2021-09-13 11:10:00,41.53,41.53,41.43,41.47,426688.0,37.5806,37.5806,37.4901,37.5263,426688.0
2021-09-13 11:20:00,41.46,41.51,41.45,41.49,288322.0,37.5173,37.5625,37.5082,37.5444,288322.0
2021-09-13 11:30:00,41.49,41.51,41.47,41.5,218368.0,37.5444,37.5625,37.5263,37.5535,218368.0
2021-09-13 11:40:00,41.51,41.54,41.48,41.5,239006.0,37.5625,37.5897,37.5354,37.5535,239006.0
2021-09-13 11:50:00,41.5,41.53,41.48,41.49,150431.0,37.5535,37.5806,37.5354,37.5444,150431.0
2021-09-13 12:00:00,41.49,41.52,41.48,41.52,204907.0,37.5444,37.5716,37.5354,37.5716,204907.0
2021-09-13 12:10:00,41.52,41.58,41.51,41.58,180735.0,37.5716,37.6259,37.5625,37.6259,180735.0
2021-09-13 12:20:00,41.59,41.62,41.58,41.61,356790.0,37.6349,37.6621,37.6259,37.653,356790.0
2021-09-13 12:30:00,41.61,41.64,41.6,41.61,136208.0,37.653,37.6802,37.644,37.653,136208.0
2021-09-13 12:40:00,41.61,41.62,41.58,41.61,227698.0,37.653,37.6621,37.6259,37.653,227698.0
2021-09-13 12:50:00,41.61,41.63,41.59,41.61,224680.0,37.653,37.6711,37.6349,37.653,224680.0
2021-09-13 13:00:00,41.61,41.62,41.59,41.62,411143.0,37.653,37.6621,37.6349,37.6621,411143.0
2021-09-13 13:10:00,41.61,41.62,41.58,41.59,127520.0,37.653,37.6621,37.6259,37.6349,127520.0
2021-09-13 13:20:00,41.59,41.6,41.53,41.55,175434.0,37.6349,37.644,37.5806,37.5987,175434.0
2021-09-13 13:30:00,41.55,41.56,41.53,41.53,101879.0,37.5987,37.6078,37.5806,37.5806,101879.0
2021-09-13 13:40:00,41.53,41.54,41.5,41.52,119580.0,37.5806,37.5897,37.5535,37.5716,119580.0
2021-09-13 13:50:00,41.52,41.52,41.48,41.5,154885.0,37.5716,37.5716,37.5354,37.5535,154885.0
2021-09-13 14:00:00,41.5,41.52,41.49,41.51,82868.0,37.5535,37.5716,37.5444,37.5625,82868.0
2021-09-13 14:10:00,41.51,41.51,41.46,41.48,210977.0,37.5625,37.5625,37.5173,37.5354,210977.0
2021-09-13 14:20:00,41.47,41.48,41.44,41.44,53273.0,37.5263,37.5354,37.4992,37.4992,53273.0
2021-09-13 14:30:00,41.45,41.45,41.42,41.42,262631.0,37.5082,37.5082,37.4811,37.4811,262631.0
2021-09-13 14:40:00,41.42,41.48,41.42,41.46,150566.0,37.4811,37.5354,37.4811,37.5173,150566.0
2021-09-13 14:50:00,41.46,41.48,41.45,41.47,88241.0,37.5173,37.5354,37.5082,37.5263,88241.0
2021-09-13 15:00:00,41.48,41.48,41.41,41.45,228516.0,37.5354,37.5354,37.472,37.5082,228516.0
2021-09-13 15:10:00,41.45,41.47,41.44,41.46,175885.0,37.5082,37.5263,37.4992,37.5173,175885.0
2021-09-13 15:20:00,41.46,41.48,41.43,41.47,124715.0,37.5173,37.5354,37.4901,37.5263,124715.0
2021-09-13 15:30:00,41.47,41.48,41.44,41.45,188507.0,37.5263,37.5354,37.4992,37.5082,188507.0
2021-09-13 15:40:00,41.45,41.47,41.44,41.47,325470.0,37.5082,37.5263,37.4992,37.5263,325470.0
2021-09-13 15:50:00,41.47,41.51,41.47,41.48,956054.0,37.5263,37.5625,37.5263,37.5354,956054.0
2021-09-14 09:30:00,40.85,40.88,40.72,40.77,3069409.0,36.9653,36.9924,36.8477,36.8929,3069409.0
2021-09-14 09:40:00,40.77,40.79,40.68,40.71,706322.0,36.8929,36.911,36.8115,36.8386,706322.0
2021-09-14 09:50:00,40.71,40.73,40.64,40.66,762357.0,36.8386,36.8567,36.7753,36.7934,762357.0
2021-09-14 10:00:00,40.66,40.71,40.61,40.7,766753.0,36.7934,36.8386,36.7481,36.8296,766753.0
2021-09-14 10:10:00,40.7,40.7,40.63,40.69,639751.0,36.8296,36.8296,36.7662,36.8205,639751.0
2021-09-14 10:20:00,40.69,40.7,40.61,40.66,448328.0,36.8205,36.8296,36.7481,36.7934,448328.0
2021-09-14 10:30:00,40.66,40.67,40.58,40.59,735935.0,36.7934,36.8024,36.721,36.73,735935.0
2021-09-14 10:40:00,40.58,40.64,40.57,40.61,238215.0,36.721,36.7753,36.7119,36.7481,238215.0
2021-09-14 10:50:00,40.62,40.64,40.59,40.6,1145476.0,36.7572,36.7753,36.73,36.7391,1145476.0
2021-09-14 11:00:00,40.59,40.62,40.56,40.62,576928.0,36.73,36.7572,36.7029,36.7572,576928.0
2021-09-14 11:10:00,40.62,40.67,40.61,40.64,183957.0,36.7572,36.8024,36.7481,36.7753,183957.0
2021-09-14 11:20:00,40.64,40.67,40.63,40.66,322432.0,36.7753,36.8024,36.7662,36.7934,322432.0
2021-09-14 11:30:00,40.66,40.69,40.66,40.69,271591.0,36.7934,36.8205,36.7934,36.8205,271591.0
2021-09-14 11:40:00,40.69,40.73,40.67,40.73,397031.0,36.8205,36.8567,36.8024,36.8567,397031.0
2021-09-14 11:50:00,40.73,40.74,40.7,40.73,521220.0,36.8567,36.8658,36.8296,36.8567,521220.0
2021-09-14 12:00:00,40.73,40.74,40.71,40.74,369485.0,36.8567,36.8658,36.8386,36.8658,369485.0
2021-09-14 12:10:00,40.74,40.77,40.73,40.73,402130.0,36.8658,36.8929,36.8567,36.8567,402130.0
2021-09-14 12:20:00,40.73,40.75,40.72,40.73,299250.0,36.8567,36.8748,36.8477,36.8567,299250.0
2021-09-14 12:30:00,40.73,40.73,40.71,40.72,135918.0,36.8567,36.8567,36.8386,36.8477,135918.0
2021-09-14 12:40:00,40.71,40.73,40.69,40.71,359754.0,36.8386,36.8567,36.8205,36.8386,359754.0
2021-09-14 12:50:00,40.71,40.74,40.7,40.72,207248.0,36.8386,36.8658,36.8296,36.8477,207248.0
2021-09-14 13:00:00,40.72,40.74,40.62,40.64,320912.0,36.8477,36.8658,36.7572,36.7753,320912.0
2021-09-14 13:10:00,40.64,40.7,40.63,40.69,235637.0,36.7753,36.8296,36.7662,36.8205,235637.0
2021-09-14 13:20:00,40.69,40.7,40.67,40.68,195269.0,36.8205,36.8296,36.8024,36.8115,195269.0
2021-09-14 13:30:00,40.68,40.68,40.63,40.66,230241.0,36.8115,36.8115,36.7662,36.7934,230241.0
2021-09-14 13:40:00,40.66,40.69,40.65,40.67,119666.0,36.7934,36.8205,36.7843,36.8024,119666.0
2021-09-14 13:50:00,40.67,40.7,40.67,40.69,120237.0,36.8024,36.8296,36.8024,36.8205,120237.0
2021-09-14 14:00:00,40.68,40.69,40.65,40.68,444337.0,36.8115,36.8205,36.7843,36.8115,444337.0
2021-09-14 14:10:00,40.68,40.68,40.62,40.62,230218.0,36.8115,36.8115,36.7572,36.7572,230218.0
2021-09-14 14:20:00,40.62,40.65,40.59,40.61,763921.0,36.7572,36.7843,36.73,36.7481,763921.0
2021-09-14 14:30:00,40.6,40.62,40.57,40.59,381982.0,36.7391,36.7572,36.7119,36.73,381982.0
2021-09-14 14:40:00,40.59,40.6,40.54,40.54,213675.0,36.73,36.7391,36.6848,36.6848,213675.0
2021-09-14 14:50:00,40.54,40.55,40.52,40.54,257362.0,36.6848,36.6938,36.6667,36.6848,257362.0
2021-09-14 15:00:00,40.54,40.57,40.53,40.55,287974.0,36.6848,36.7119,36.6757,36.6938,287974.0
2021-09-14 15:10:00,40.55,40.57,40.55,40.55,193337.0,36.6938,36.7119,36.6938,36.6938,193337.0
2021-09-14 15:20:00,40.55,40.57,40.53,40.54,375570.0,36.6938,36.7119,36.6757,36.6848,375570.0
2021-09-14 15:30:00,40.54,40.54,40.5,40.54,685331.0,36.6848,36.6848,36.6486,36.6848,685331.0
2021-09-14 15:40:00,40.54,40.57,40.52,40.57,1347512.0,36.6848,36.7119,36.6667,36.7119,1347512.0
2021-09-14 15:50:00,40.57,40.59,40.54,40.56,2866835.0,36.7119,36.73,36.6848,36.7029,2866835.0
2021-09-15 09:30:00,40.06,40.07,39.87,39.93,1096721.0,36.2504,36.2595,36.0785,36.1328,1096721.0
2021-09-15 09:40:00,39.93,40.09,39.91,40.09,1110913.0,36.1328,36.2776,36.1147,36.2776,1110913.0
2021-09-15 09:50:00,40.09,40.11,39.99,40.05,1206244.0,36.2776,36.2957,36.1871,36.2414,1206244.0
2021-09-15 10:00:00,40.06,40.1,39.99,40.01,1043649.0,36.2504,36.2866,36.1871,36.2052,1043649.0
2021-09-15 10:10:00,40.0,40.04,39.97,40.01,1988313.0,36.1961,36.2323,36.169,36.2052,1988313.0
2021-09-15 10:20:00,40.01,40.03,39.94,40.01,582645.0,36.2052,36.2233,36.1418,36.2052,582645.0
2021-09-15 10:30:00,40.01,40.09,40.0,40.07,439792.0,36.2052,36.2776,36.1961,36.2595,439792.0
2021-09-15 10:40:00,40.07,40.07,39.98,40.02,309473.0,36.2595,36.2595,36.178,36.2142,309473.0
2021-09-15 10:50:00,40.02,40.05,39.97,40.02,436894.0,36.2142,36.2414,36.169,36.2142,436894.0
2021-09-15 11:00:00,40.02,40.02,39.94,39.95,262073.0,36.2142,36.2142,36.1418,36.1509,262073.0
2021-09-15 11:10:00,39.95,39.96,39.88,39.88,360789.0,36.1509,36.1599,36.0875,36.0875,360789.0
2021-09-15 11:20:00,39.89,39.93,39.88,39.9,230291.0,36.0966,36.1328,36.0875,36.1056,230291.0
2021-09-15 11:30:00,39.91,39.92,39.88,39.9,282389.0,36.1147,36.1237,36.0875,36.1056,282389.0
2021-09-15 11:40:00,39.9,39.92,39.86,39.91,412671.0,36.1056,36.1237,36.0694,36.1147,412671.0
2021-09-15 11:50:00,39.91,39.92,39.88,39.91,456711.0,36.1147,36.1237,36.0875,36.1147,456711.0
2021-09-15 12:00:00,39.9,39.91,39.86,39.88,736313.0,36.1056,36.1147,36.0694,36.0875,736313.0
2021-09-15 12:10:00,39.87,39.88,39.85,39.85,527447.0,36.0785,36.0875,36.0604,36.0604,527447.0
2021-09-15 12:20:00,39.85,39.89,39.83,39.87,600971.0,36.0604,36.0966,36.0423,36.0785,600971.0
2021-09-15 12:30:00,39.87,39.92,39.87,39.91,143223.0,36.0785,36.1237,36.0785,36.1147,143223.0
2021-09-15 12:40:00,39.91,39.94,39.9,39.94,266290.0,36.1147,36.1418,36.1056,36.1418,266290.0
2021-09-15 12:50:00,39.94,39.97,39.93,39.97,262330.0,36.1418,36.169,36.1328,36.169,262330.0
2021-09-15 13:00:00,39.97,39.99,39.96,39.98,307844.0,36.169,36.1871,36.1599,36.178,307844.0
2021-09-15 13:10:00,39.98,40.02,39.95,40.01,591777.0,36.178,36.2142,36.1509,36.2052,591777.0
2021-09-15 13:20:00,40.02,40.03,39.99,40.01,498396.0,36.2142,36.2233,36.1871,36.2052,498396.0
2021-09-15 13:30:00,40.02,40.05,40.0,40.01,257050.0,36.2142,36.2414,36.1961,36.2052,257050.0
2021-09-15 13:40:00,40.02,40.04,40.01,40.02,242867.0,36.2142,36.2323,36.2052,36.2142,242867.0
2021-09-15 13:50:00,40.02,40.03,39.99,39.99,123146.0,36.2142,36.2233,36.1871,36.1871,123146.0
2021-09-15 14:00:00,39.99,40.1,39.99,40.09,996699.0,36.1871,36.2866,36.1871,36.2776,996699.0
2021-09-15 14:10:00,40.09,40.11,40.07,40.11,816319.0,36.2776,36.2957,36.2595,36.2957,816319.0
2021-09-15 14:20:00,40.1,40.11,40.06,40.07,340012.0,36.2866,36.2957,36.2504,36.2595,340012.0
2021-09-15 14:30:00,40.07,40.13,40.07,40.11,319057.0,36.2595,36.3138,36.2595,36.2957,319057.0
2021-09-15 14:40:00,40.11,40.15,40.11,40.15,297985.0,36.2957,36.3319,36.2957,36.3319,297985.0
2021-09-15 14:50:00,40.15,40.16,40.11,40.16,506500.0,36.3319,36.3409,36.2957,36.3409,506500.0
2021-09-15 15:00:00,40.16,40.24,40.15,40.21,1055100.0,36.3409,36.4133,36.3319,36.3862,1055100.0
2021-09-15 15:10:00,40.21,40.26,40.19,40.19,478613.0,36.3862,36.4314,36.3681,36.3681,478613.0
2021-09-15 15:20:00,40.2,40.26,40.19,40.24,506769.0,36.3771,36.4314,36.3681,36.4133,506769.0
2021-09-15 15:30:00,40.24,40.27,40.19,40.27,499349.0,36.4133,36.4405,36.3681,36.4405,499349.0
2021-09-15 15:40:00,40.27,40.29,40.25,40.29,796806.0,36.4405,36.4585,36.4224,36.4585,796806.0
2021-09-15 15:50:00,40.29,40.3,40.24,40.26,1810205.0,36.4585,36.4676,36.4133,36.4314,1810205.0
2021-09-16 09:30:00,39.51,39.54,39.38,39.45,2046242.0,35.7527,35.7799,35.6351,35.6984,2046242.0
2021-09-16 09:40:00,39.45,39.47,39.37,39.4,1262750.0,35.6984,35.7165,35.626,35.6532,1262750.0
2021-09-16 09:50:00,39.4,39.42,39.35,39.37,1700644.0,35.6532,35.6713,35.6079,35.626,1700644.0
2021-09-16 10:00:00,39.37,39.48,39.36,39.47,1442578.0,35.626,35.7256,35.617,35.7165,1442578.0
2021-09-16 10:10:00,39.47,39.48,39.43,39.46,1076377.0,35.7165,35.7256,35.6803,35.7075,1076377.0
2021-09-16 10:20:00,39.46,39.52,39.46,39.52,620132.0,35.7075,35.7618,35.7075,35.7618,620132.0
2021-09-16 10:30:00,39.52,39.64,39.5,39.63,1628479.0,35.7618,35.8704,35.7437,35.8613,1628479.0
2021-09-16 10:40:00,39.63,39.67,39.58,39.66,627987.0,35.8613,35.8975,35.8161,35.8885,627987.0
2021-09-16 10:50:00,39.66,39.67,39.56,39.59,790523.0,35.8885,35.8975,35.798,35.8251,790523.0
2021-09-16 11:00:00,39.59,39.61,39.55,39.59,522894.0,35.8251,35.8432,35.7889,35.8251,522894.0
2021-09-16 11:10:00,39.59,39.63,39.57,39.58,507407.0,35.8251,35.8613,35.807,35.8161,507407.0
2021-09-16 11:20:00,39.58,39.6,39.54,39.59,274066.0,35.8161,35.8342,35.7799,35.8251,274066.0
2021-09-16 11:30:00,39.59,39.6,39.55,39.59,203857.0,35.8251,35.8342,35.7889,35.8251,203857.0
2021-09-16 11:40:00,39.59,39.6,39.56,39.58,249287.0,35.8251,35.8342,35.798,35.8161,249287.0
2021-09-16 11:50:00,39.59,39.63,39.57,39.63,221662.0,35.8251,35.8613,35.807,35.8613,221662.0
2021-09-16 12:00:00,39.62,39.65,39.62,39.64,127587.0,35.8523,35.8794,35.8523,35.8704,127587.0
2021-09-16 12:10:00,39.64,39.65,39.62,39.65,173667.0,35.8704,35.8794,35.8523,35.8794,173667.0
2021-09-16 12:20:00,39.65,39.65,39.61,39.62,527576.0,35.8794,35.8794,35.8432,35.8523,527576.0
2021-09-16 12:30:00,39.63,39.65,39.62,39.65,172994.0,35.8613,35.8794,35.8523,35.8794,172994.0
2021-09-16 12:40:00,39.64,39.65,39.63,39.64,69410.0,35.8704,35.8794,35.8613,35.8704,69410.0
2021-09-16 12:50:00,39.64,39.65,39.59,39.62,197238.0,35.8704,35.8794,35.8251,35.8523,197238.0
2021-09-16 13:00:00,39.61,39.62,39.59,39.62,181606.0,35.8432,35.8523,35.8251,35.8523,181606.0
2021-09-16 13:10:00,39.61,39.63,39.6,39.62,342855.0,35.8432,35.8613,35.8342,35.8523,342855.0
2021-09-16 13:20:00,39.62,39.64,39.61,39.63,144343.0,35.8523,35.8704,35.8432,35.8613,144343.0
2021-09-16 13:30:00,39.63,39.63,39.58,39.6,130683.0,35.8613,35.8613,35.8161,35.8342,130683.0
2021-09-16 13:40:00,39.6,39.62,39.6,39.62,99461.0,35.8342,35.8523,35.8342,35.8523,99461.0
2021-09-16 13:50:00,39.62,39.67,39.61,39.66,406103.0,35.8523,35.8975,35.8432,35.8885,406103.0
2021-09-16 14:00:00,39.66,39.67,39.65,39.65,134579.0,35.8885,35.8975,35.8794,35.8794,134579.0
2021-09-16 14:10:00,39.66,39.72,39.65,39.69,759699.0,35.8885,35.9428,35.8794,35.9156,759699.0
2021-09-16 14:20:00,39.7,39.71,39.69,39.71,209200.0,35.9247,35.9337,35.9156,35.9337,209200.0
2021-09-16 14:30:00,39.71,39.72,39.7,39.72,101257.0,35.9337,35.9428,35.9247,35.9428,101257.0
2021-09-16 14:40:00,39.72,39.73,39.71,39.72,128640.0,35.9428,35.9518,35.9337,35.9428,128640.0
2021-09-16 14:50:00,39.72,39.73,39.69,39.72,446523.0,35.9428,35.9518,35.9156,35.9428,446523.0
2021-09-16 15:00:00,39.72,39.75,39.71,39.75,226809.0,35.9428,35.9699,35.9337,35.9699,226809.0
2021-09-16 15:10:00,39.75,39.77,39.7,39.71,206190.0,35.9699,35.988,35.9247,35.9337,206190.0
2021-09-16 15:20:00,39.71,39.72,39.68,39.69,150666.0,35.9337,35.9428,35.9066,35.9156,150666.0
2021-09-16 15:30:00,39.69,39.69,39.65,39.66,425837.0,35.9156,35.9156,35.8794,35.8885,425837.0
2021-09-16 15:40:00,39.66,39.69,39.66,39.68,473399.0,35.8885,35.9156,35.8885,35.9066,473399.0
2021-09-16 15:50:00,39.68,39.72,39.65,39.69,1996141.0,35.9066,35.9428,35.8794,35.9156,1996141.0
2021-09-17 09:30:00,39.99,40.08,39.96,40.0,1182994.0,36.1871,36.2685,36.1599,36.1961,1182994.0
2021-09-17 09:40:00,40.0,40.01,39.93,39.94,559969.0,36.1961,36.2052,36.1328,36.1418,559969.0
2021-09-17 09:50:00,39.93,39.96,39.87,39.91,1054372.0,36.1328,36.1599,36.0785,36.1147,1054372.0
2021-09-17 10:00:00,39.9,39.96,39.85,39.94,1112144.0,36.1056,36.1599,36.0604,36.1418,1112144.0
2021-09-17 10:10:00,39.94,39.96,39.86,39.94,520884.0,36.1418,36.1599,36.0694,36.1418,520884.0
2021-09-17 10:20:00,39.94,39.97,39.91,39.97,753407.0,36.1418,36.169,36.1147,36.169,753407.0
2021-09-17 10:30:00,39.96,39.96,39.84,39.84,452371.0,36.1599,36.1599,36.0513,36.0513,452371.0
2021-09-17 10:40:00,39.84,39.87,39.81,39.87,780454.0,36.0513,36.0785,36.0242,36.0785,780454.0
2021-09-17 10:50:00,39.87,39.88,39.82,39.86,352852.0,36.0785,36.0875,36.0332,36.0694,352852.0
2021-09-17 11:00:00,39.86,39.86,39.79,39.82,377881.0,36.0694,36.0694,36.0061,36.0332,377881.0
2021-09-17 11:10:00,39.81,39.88,39.77,39.88,501883.0,36.0242,36.0875,35.988,36.0875,501883.0
2021-09-17 11:20:00,39.87,39.89,39.83,39.84,362238.0,36.0785,36.0966,36.0423,36.0513,362238.0
2021-09-17 11:30:00,39.83,39.84,39.78,39.83,252421.0,36.0423,36.0513,35.997,36.0423,252421.0
2021-09-17 11:40:00,39.82,39.87,39.81,39.86,253798.0,36.0332,36.0785,36.0242,36.0694,253798.0
2021-09-17 11:50:00,39.85,39.85,39.78,39.84,369945.0,36.0604,36.0604,35.997,36.0513,369945.0
2021-09-17 12:00:00,39.84,39.88,39.82,39.87,300375.0,36.0513,36.0875,36.0332,36.0785,300375.0
2021-09-17 12:10:00,39.87,39.87,39.85,39.86,101792.0,36.0785,36.0785,36.0604,36.0694,101792.0
2021-09-17 12:20:00,39.86,39.92,39.85,39.89,218108.0,36.0694,36.1237,36.0604,36.0966,218108.0
2021-09-17 12:30:00,39.89,39.91,39.89,39.91,99589.0,36.0966,36.1147,36.0966,36.1147,99589.0
2021-09-17 12:40:00,39.91,39.93,39.88,39.91,281792.0,36.1147,36.1328,36.0875,36.1147,281792.0
2021-09-17 12:50:00,39.91,39.93,39.9,39.9,161500.0,36.1147,36.1328,36.1056,36.1056,161500.0
2021-09-17 13:00:00,39.91,39.91,39.87,39.88,155213.0,36.1147,36.1147,36.0785,36.0875,155213.0
2021-09-17 13:10:00,39.88,39.88,39.84,39.84,178702.0,36.0875,36.0875,36.0513,36.0513,178702.0
2021-09-17 13:20:00,39.84,39.84,39.8,39.84,291089.0,36.0513,36.0513,36.0151,36.0513,291089.0
2021-09-17 13:30:00,39.84,39.84,39.79,39.81,145517.0,36.0513,36.0513,36.0061,36.0242,145517.0
2021-09-17 13:40:00,39.81,39.83,39.75,39.75,327954.0,36.0242,36.0423,35.9699,35.9699,327954.0
2021-09-17 13:50:00,39.75,39.78,39.73,39.77,411132.0,35.9699,35.997,35.9518,35.988,411132.0
2021-09-17 14:00:00,39.77,39.83,39.77,39.83,161453.0,35.988,36.0423,35.988,36.0423,161453.0
2021-09-17 14:10:00,39.83,39.84,39.78,39.8,125663.0,36.0423,36.0513,35.997,36.0151,125663.0
2021-09-17 14:20:00,39.8,39.82,39.77,39.78,243380.0,36.0151,36.0332,35.988,35.997,243380.0
2021-09-17 14:30:00,39.78,39.79,39.75,39.77,523667.0,35.997,36.0061,35.9699,35.988,523667.0
2021-09-17 14:40:00,39.77,39.82,39.76,39.81,617097.0,35.988,36.0332,35.979,36.0242,617097.0
2021-09-17 14:50:00,39.81,39.84,39.8,39.81,407812.0,36.0242,36.0513,36.0151,36.0242,407812.0
2021-09-17 15:00:00,39.81,39.86,39.81,39.84,297717.0,36.0242,36.0694,36.0242,36.0513,297717.0
2021-09-17 15:10:00,39.84,39.87,39.82,39.87,406648.0,36.0513,36.0785,36.0332,36.0785,406648.0
2021-09-17 15:20:00,39.87,39.89,39.86,39.86,482958.0,36.0785,36.0966,36.0694,36.0694,482958.0
2021-09-17 15:30:00,39.86,39.9,39.85,39.9,415132.0,36.0694,36.1056,36.0604,36.1056,415132.0
2021-09-17 15:40:00,39.9,39.94,39.87,39.87,696882.0,36.1056,36.1418,36.0785,36.0785,696882.0
2021-09-17 15:50:00,39.88,39.93,39.87,39.9,1699426.0,36.0875,36.1328,36.0785,36.1056,1699426.0
2021-09-20 09:30:00,38.59,38.73,38.51,38.62,4428033.0,34.9202,35.0469,34.8478,34.9474,4428033.0
2021-09-20 09:40:00,38.62,38.76,38.58,38.67,1618726.0,34.9474,35.074,34.9112,34.9926,1618726.0
2021-09-20 09:50:00,38.68,38.69,38.57,38.62,1564470.0,35.0017,35.0107,34.9021,34.9474,1564470.0
2021-09-20 10:00:00,38.62,38.7,38.59,38.65,1077777.0,34.9474,35.0198,34.9202,34.9745,1077777.0
2021-09-20 10:10:00,38.65,38.7,38.63,38.7,1637828.0,34.9745,35.0198,34.9564,35.0198,1637828.0
2021-09-20 10:20:00,38.69,38.7,38.56,38.6,1347690.0,35.0107,35.0198,34.8931,34.9293,1347690.0
2021-09-20 10:30:00,38.6,38.63,38.54,38.61,1376103.0,34.9293,34.9564,34.875,34.9383,1376103.0
2021-09-20 10:40:00,38.61,38.62,38.53,38.58,1353884.0,34.9383,34.9474,34.8659,34.9112,1353884.0
2021-09-20 10:50:00,38.57,38.62,38.51,38.54,591873.0,34.9021,34.9474,34.8478,34.875,591873.0
2021-09-20 11:00:00,38.54,38.59,38.49,38.56,767997.0,34.875,34.9202,34.8297,34.8931,767997.0
2021-09-20 11:10:00,38.55,38.61,38.55,38.58,519189.0,34.884,34.9383,34.884,34.9112,519189.0
2021-09-20 11:20:00,38.59,38.59,38.53,38.57,517127.0,34.9202,34.9202,34.8659,34.9021,517127.0
2021-09-20 11:30:00,38.58,38.58,38.47,38.48,721292.0,34.9112,34.9112,34.8116,34.8207,721292.0
2021-09-20 11:40:00,38.48,38.49,38.45,38.47,264657.0,34.8207,34.8297,34.7935,34.8116,264657.0
2021-09-20 11:50:00,38.48,38.48,38.43,38.46,656623.0,34.8207,34.8207,34.7754,34.8026,656623.0
2021-09-20 12:00:00,38.45,38.46,38.37,38.38,914923.0,34.7935,34.8026,34.7211,34.7302,914923.0
2021-09-20 12:10:00,38.39,38.42,38.32,38.33,2439741.0,34.7392,34.7664,34.6759,34.6849,2439741.0
2021-09-20 12:20:00,38.34,38.34,38.28,38.32,1055150.0,34.694,34.694,34.6397,34.6759,1055150.0
2021-09-20 12:30:00,38.32,38.35,38.3,38.33,588342.0,34.6759,34.703,34.6578,34.6849,588342.0
2021-09-20 12:40:00,38.32,38.32,38.26,38.29,474226.0,34.6759,34.6759,34.6216,34.6487,474226.0
2021-09-20 12:50:00,38.29,38.31,38.24,38.25,271857.0,34.6487,34.6668,34.6035,34.6125,271857.0
2021-09-20 13:00:00,38.25,38.27,38.16,38.16,657008.0,34.6125,34.6306,34.5311,34.5311,657008.0
2021-09-20 13:10:00,38.17,38.23,38.15,38.22,638395.0,34.5402,34.5944,34.5221,34.5854,638395.0
2021-09-20 13:20:00,38.23,38.26,38.21,38.25,584023.0,34.5944,34.6216,34.5764,34.6125,584023.0
2021-09-20 13:30:00,38.25,38.28,38.21,38.27,372840.0,34.6125,34.6397,34.5764,34.6306,372840.0
2021-09-20 13:40:00,38.27,38.28,38.2,38.25,712188.0,34.6306,34.6397,34.5673,34.6125,712188.0
2021-09-20 13:50:00,38.26,38.26,38.18,38.18,438715.0,34.6216,34.6216,34.5492,34.5492,438715.0
2021-09-20 14:00:00,38.19,38.21,38.11,38.12,545048.0,34.5583,34.5764,34.4859,34.4949,545048.0
2021-09-20 14:10:00,38.13,38.13,38.05,38.05,530455.0,34.504,34.504,34.4316,34.4316,530455.0
2021-09-20 14:20:00,38.05,38.06,38.01,38.02,672301.0,34.4316,34.4406,34.3954,34.4044,672301.0
2021-09-20 14:30:00,38.02,38.05,37.98,37.99,737300.0,34.4044,34.4316,34.3682,34.3773,737300.0
2021-09-20 14:40:00,38.0,38.09,38.0,38.05,657333.0,34.3863,34.4678,34.3863,34.4316,657333.0
2021-09-20 14:50:00,38.05,38.06,37.97,37.99,1219410.0,34.4316,34.4406,34.3592,34.3773,1219410.0
2021-09-20 15:00:00,38.0,38.04,37.94,37.95,445802.0,34.3863,34.4225,34.332,34.3411,445802.0
2021-09-20 15:10:00,37.95,37.97,37.86,37.86,1027021.0,34.3411,34.3592,34.2596,34.2596,1027021.0
2021-09-20 15:20:00,37.87,38.01,37.86,38.01,1022044.0,34.2687,34.3954,34.2596,34.3954,1022044.0
2021-09-20 15:30:00,38.01,38.11,38.0,38.08,1215341.0,34.3954,34.4859,34.3863,34.4587,1215341.0
2021-09-20 15:40:00,38.08,38.19,38.08,38.18,2331046.0,34.4587,34.5583,34.4587,34.5492,2331046.0
2021-09-20 15:50:00,38.18,38.27,38.17,38.19,5589037.0,34.5492,34.6306,34.5402,34.5583,5589037.0
2021-09-21 09:30:00,38.56,38.66,38.46,38.61,1895365.0,34.8931,34.9836,34.8026,34.9383,1895365.0
2021-09-21 09:40:00,38.6,38.67,38.51,38.65,1254953.0,34.9293,34.9926,34.8478,34.9745,1254953.0
2021-09-21 09:50:00,38.64,38.69,38.59,38.67,2440416.0,34.9655,35.0107,34.9202,34.9926,2440416.0
2021-09-21 10:00:00,38.67,38.68,38.52,38.53,1925078.0,34.9926,35.0017,34.8569,34.8659,1925078.0
2021-09-21 10:10:00,38.53,38.59,38.5,38.52,680350.0,34.8659,34.9202,34.8388,34.8569,680350.0
2021-09-21 10:20:00,38.53,38.55,38.47,38.54,862827.0,34.8659,34.884,34.8116,34.875,862827.0
2021-09-21 10:30:00,38.55,38.57,38.51,38.54,589431.0,34.884,34.9021,34.8478,34.875,589431.0
2021-09-21 10:40:00,38.55,38.6,38.45,38.47,507276.0,34.884,34.9293,34.7935,34.8116,507276.0
2021-09-21 10:50:00,38.47,38.47,38.43,38.45,409606.0,34.8116,34.8116,34.7754,34.7935,409606.0
2021-09-21 11:00:00,38.44,38.53,38.42,38.52,646794.0,34.7845,34.8659,34.7664,34.8569,646794.0
2021-09-21 11:10:00,38.52,38.52,38.49,38.51,255834.0,34.8569,34.8569,34.8297,34.8478,255834.0
2021-09-21 11:20:00,38.51,38.51,38.45,38.47,353594.0,34.8478,34.8478,34.7935,34.8116,353594.0
2021-09-21 11:30:00,38.47,38.55,38.46,38.53,699335.0,34.8116,34.884,34.8026,34.8659,699335.0
2021-09-21 11:40:00,38.53,38.56,38.5,38.53,549132.0,34.8659,34.8931,34.8388,34.8659,549132.0
2021-09-21 11:50:00,38.52,38.56,38.51,38.56,242130.0,34.8569,34.8931,34.8478,34.8931,242130.0
2021-09-21 12:00:00,38.56,38.59,38.55,38.59,281011.0,34.8931,34.9202,34.884,34.9202,281011.0
2021-09-21 12:10:00,38.59,38.6,38.57,38.58,214384.0,34.9202,34.9293,34.9021,34.9112,214384.0
2021-09-21 12:20:00,38.58,38.66,38.58,38.66,2245528.0,34.9112,34.9836,34.9112,34.9836,2245528.0
2021-09-21 12:30:00,38.66,38.67,38.63,38.66,485862.0,34.9836,34.9926,34.9564,34.9836,485862.0
2021-09-21 12:40:00,38.66,38.68,38.65,38.66,205323.0,34.9836,35.0017,34.9745,34.9836,205323.0
2021-09-21 12:50:00,38.66,38.69,38.6,38.66,775869.0,34.9836,35.0107,34.9293,34.9836,775869.0
2021-09-21 13:00:00,38.65,38.67,38.62,38.66,389636.0,34.9745,34.9926,34.9474,34.9836,389636.0
2021-09-21 13:10:00,38.65,38.69,38.65,38.67,243910.0,34.9745,35.0107,34.9745,34.9926,243910.0
2021-09-21 13:20:00,38.67,38.69,38.61,38.63,629661.0,34.9926,35.0107,34.9383,34.9564,629661.0
2021-09-21 13:30:00,38.64,38.67,38.62,38.66,428485.0,34.9655,34.9926,34.9474,34.9836,428485.0
2021-09-21 13:40:00,38.65,38.67,38.64,38.66,275677.0,34.9745,34.9926,34.9655,34.9836,275677.0
2021-09-21 13:50:00,38.66,38.68,38.61,38.65,213125.0,34.9836,35.0017,34.9383,34.9745,213125.0
2021-09-21 14:00:00,38.65,38.69,38.64,38.68,164192.0,34.9745,35.0107,34.9655,35.0017,164192.0
2021-09-21 14:10:00,38.68,38.68,38.65,38.66,304653.0,35.0017,35.0017,34.9745,34.9836,304653.0
2021-09-21 14:20:00,38.65,38.66,38.61,38.61,380094.0,34.9745,34.9836,34.9383,34.9383,380094.0
2021-09-21 14:30:00,38.61,38.64,38.61,38.63,444480.0,34.9383,34.9655,34.9383,34.9564,444480.0
2021-09-21 14:40:00,38.63,38.66,38.62,38.65,238315.0,34.9564,34.9836,34.9474,34.9745,238315.0
2021-09-21 14:50:00,38.65,38.72,38.64,38.68,564352.0,34.9745,35.0379,34.9655,35.0017,564352.0
2021-09-21 15:00:00,38.68,38.71,38.65,38.66,464238.0,35.0017,35.0288,34.9745,34.9836,464238.0
2021-09-21 15:10:00,38.67,38.73,38.65,38.66,406012.0,34.9926,35.0469,34.9745,34.9836,406012.0
2021-09-21 15:20:00,38.66,38.7,38.65,38.7,341632.0,34.9836,35.0198,34.9745,35.0198,341632.0
2021-09-21 15:30:00,38.7,38.71,38.65,38.65,436873.0,35.0198,35.0288,34.9745,34.9745,436873.0
2021-09-21 15:40:00,38.65,38.67,38.64,38.65,519605.0,34.9745,34.9926,34.9655,34.9745,519605.0
2021-09-21 15:50:00,38.65,38.67,38.62,38.64,2558962.0,34.9745,34.9926,34.9474,34.9655,2558962.0
2021-09-22 09:30:00,39.09,39.3,39.09,39.29,2371550.0,35.3727,35.5627,35.3727,35.5536,2371550.0
2021-09-22 09:40:00,39.29,39.52,39.29,39.5,1657169.0,35.5536,35.7618,35.5536,35.7437,1657169.0
2021-09-22 09:50:00,39.49,39.66,39.49,39.58,2167407.0,35.7346,35.8885,35.7346,35.8161,2167407.0
2021-09-22 10:00:00,39.58,39.72,39.56,39.71,2115497.0,35.8161,35.9428,35.798,35.9337,2115497.0
2021-09-22 10:10:00,39.72,39.78,39.68,39.7,1400347.0,35.9428,35.997,35.9066,35.9247,1400347.0
2021-09-22 10:20:00,39.7,39.7,39.48,39.48,837888.0,35.9247,35.9247,35.7256,35.7256,837888.0
2021-09-22 10:30:00,39.49,39.51,39.44,39.45,658222.0,35.7346,35.7527,35.6894,35.6984,658222.0
2021-09-22 10:40:00,39.45,39.54,39.44,39.49,923218.0,35.6984,35.7799,35.6894,35.7346,923218.0
2021-09-22 10:50:00,39.49,39.49,39.39,39.46,667338.0,35.7346,35.7346,35.6441,35.7075,667338.0
2021-09-22 11:00:00,39.45,39.54,39.4,39.52,583924.0,35.6984,35.7799,35.6532,35.7618,583924.0
2021-09-22 11:10:00,39.52,39.57,39.5,39.57,462360.0,35.7618,35.807,35.7437,35.807,462360.0
2021-09-22 11:20:00,39.57,39.62,39.55,39.61,626516.0,35.807,35.8523,35.7889,35.8432,626516.0
2021-09-22 11:30:00,39.62,39.62,39.56,39.6,597509.0,35.8523,35.8523,35.798,35.8342,597509.0
2021-09-22 11:40:00,39.61,39.61,39.55,39.56,342320.0,35.8432,35.8432,35.7889,35.798,342320.0
2021-09-22 11:50:00,39.56,39.74,39.53,39.64,6135037.0,35.798,35.9609,35.7708,35.8704,6135037.0
2021-09-22 12:00:00,39.65,39.66,39.56,39.58,577017.0,35.8794,35.8885,35.798,35.8161,577017.0
2021-09-22 12:10:00,39.58,39.59,39.53,39.54,381622.0,35.8161,35.8251,35.7708,35.7799,381622.0
2021-09-22 12:20:00,39.54,39.57,39.52,39.53,454413.0,35.7799,35.807,35.7618,35.7708,454413.0
2021-09-22 12:30:00,39.53,39.56,39.52,39.52,194278.0,35.7708,35.798,35.7618,35.7618,194278.0
2021-09-22 12:40:00,39.52,39.53,39.49,39.51,257247.0,35.7618,35.7708,35.7346,35.7527,257247.0
2021-09-22 12:50:00,39.5,39.52,39.47,39.48,420189.0,35.7437,35.7618,35.7165,35.7256,420189.0
2021-09-22 13:00:00,39.48,39.48,39.41,39.46,515421.0,35.7256,35.7256,35.6622,35.7075,515421.0
2021-09-22 13:10:00,39.45,39.47,39.43,39.43,124560.0,35.6984,35.7165,35.6803,35.6803,124560.0
2021-09-22 13:20:00,39.43,39.45,39.41,39.45,162114.0,35.6803,35.6984,35.6622,35.6984,162114.0
2021-09-22 13:30:00,39.45,39.47,39.43,39.44,233825.0,35.6984,35.7165,35.6803,35.6894,233825.0
2021-09-22 13:40:00,39.44,39.45,39.41,39.43,104376.0,35.6894,35.6984,35.6622,35.6803,104376.0
2021-09-22 13:50:00,39.43,39.43,39.38,39.4,331243.0,35.6803,35.6803,35.6351,35.6532,331243.0
2021-09-22 14:00:00,39.39,39.53,39.27,39.46,1161145.0,35.6441,35.7708,35.5355,35.7075,1161145.0
2021-09-22 14:10:00,39.47,39.59,39.46,39.5,366136.0,35.7165,35.8251,35.7075,35.7437,366136.0
2021-09-22 14:20:00,39.5,39.59,39.47,39.59,262098.0,35.7437,35.8251,35.7165,35.8251,262098.0
2021-09-22 14:30:00,39.58,39.61,39.48,39.49,833827.0,35.8161,35.8432,35.7256,35.7346,833827.0
2021-09-22 14:40:00,39.48,39.49,39.33,39.35,1258239.0,35.7256,35.7346,35.5898,35.6079,1258239.0
2021-09-22 14:50:00,39.34,39.41,39.28,39.37,849550.0,35.5989,35.6622,35.5446,35.626,849550.0
2021-09-22 15:00:00,39.37,39.41,39.32,39.4,449474.0,35.626,35.6622,35.5808,35.6532,449474.0
2021-09-22 15:10:00,39.41,39.48,39.38,39.48,517426.0,35.6622,35.7256,35.6351,35.7256,517426.0
2021-09-22 15:20:00,39.47,39.5,39.42,39.45,742519.0,35.7165,35.7437,35.6713,35.6984,742519.0
2021-09-22 15:30:00,39.45,39.48,39.42,39.48,1007245.0,35.6984,35.7256,35.6713,35.7256,1007245.0
2021-09-22 15:40:00,39.48,39.48,39.39,39.41,1062411.0,35.7256,35.7256,35.6441,35.6622,1062411.0
2021-09-22 15:50:00,39.4,39.42,39.36,39.42,3936777.0,35.6532,35.6713,35.617,35.6713,3936777.0
2021-09-23 09:30:00,39.0,39.04,38.85,38.95,2620277.0,35.2912,35.3274,35.1555,35.246,2620277.0
2021-09-23 09:40:00,38.95,38.98,38.88,38.88,2424378.0,35.246,35.2731,35.1826,35.1826,2424378.0
2021-09-23 09:50:00,38.89,39.02,38.88,39.0,1631313.0,35.1917,35.3093,35.1826,35.2912,1631313.0
2021-09-23 10:00:00,39.01,39.07,38.97,39.01,647952.0,35.3003,35.3546,35.2641,35.3003,647952.0
2021-09-23 10:10:00,39.0,39.06,38.9,38.92,1732861.0,35.2912,35.3455,35.2007,35.2188,1732861.0
2021-09-23 10:20:00,38.93,39.0,38.91,38.92,477926.0,35.2279,35.2912,35.2098,35.2188,477926.0
2021-09-23 10:30:00,38.92,38.99,38.88,38.89,615414.0,35.2188,35.2822,35.1826,35.1917,615414.0
2021-09-23 10:40:00,38.9,38.92,38.88,38.91,426616.0,35.2007,35.2188,35.1826,35.2098,426616.0
2021-09-23 10:50:00,38.91,38.97,38.91,38.96,420545.0,35.2098,35.2641,35.2098,35.255,420545.0
2021-09-23 11:00:00,38.96,38.96,38.9,38.91,598953.0,35.255,35.255,35.2007,35.2098,598953.0
2021-09-23 11:10:00,38.92,38.95,38.89,38.89,343803.0,35.2188,35.246,35.1917,35.1917,343803.0
2021-09-23 11:20:00,38.89,38.94,38.86,38.92,484782.0,35.1917,35.2369,35.1645,35.2188,484782.0
2021-09-23 11:30:00,38.92,38.93,38.89,38.91,346846.0,35.2188,35.2279,35.1917,35.2098,346846.0
2021-09-23 11:40:00,38.9,38.91,38.85,38.89,737774.0,35.2007,35.2098,35.1555,35.1917,737774.0
2021-09-23 11:50:00,38.89,38.92,38.88,38.9,512927.0,35.1917,35.2188,35.1826,35.2007,512927.0
2021-09-23 12:00:00,38.9,38.91,38.85,38.87,414810.0,35.2007,35.2098,35.1555,35.1736,414810.0
2021-09-23 12:10:00,38.87,38.93,38.86,38.92,1264818.0,35.1736,35.2279,35.1645,35.2188,1264818.0
2021-09-23 12:20:00,38.92,38.95,38.91,38.94,645072.0,35.2188,35.246,35.2098,35.2369,645072.0
2021-09-23 12:30:00,38.94,38.97,38.93,38.97,234219.0,35.2369,35.2641,35.2279,35.2641,234219.0
2021-09-23 12:40:00,38.97,38.99,38.95,38.99,189730.0,35.2641,35.2822,35.246,35.2822,189730.0
2021-09-23 12:50:00,38.98,39.0,38.95,38.97,209130.0,35.2731,35.2912,35.246,35.2641,209130.0
2021-09-23 13:00:00,38.96,39.03,38.96,39.02,317594.0,35.255,35.3184,35.255,35.3093,317594.0
2021-09-23 13:10:00,39.02,39.03,38.99,39.01,176767.0,35.3093,35.3184,35.2822,35.3003,176767.0
2021-09-23 13:20:00,39.01,39.04,39.0,39.04,347080.0,35.3003,35.3274,35.2912,35.3274,347080.0
2021-09-23 13:30:00,39.04,39.06,39.02,39.05,345453.0,35.3274,35.3455,35.3093,35.3365,345453.0
2021-09-23 13:40:00,39.04,39.05,39.03,39.04,105602.0,35.3274,35.3365,35.3184,35.3274,105602.0
2021-09-23 13:50:00,39.05,39.08,39.04,39.07,262843.0,35.3365,35.3636,35.3274,35.3546,262843.0
2021-09-23 14:00:00,39.07,39.08,39.01,39.02,198809.0,35.3546,35.3636,35.3003,35.3093,198809.0
2021-09-23 14:10:00,39.02,39.04,39.01,39.02,237662.0,35.3093,35.3274,35.3003,35.3093,237662.0
2021-09-23 14:20:00,39.02,39.05,39.01,39.04,133993.0,35.3093,35.3365,35.3003,35.3274,133993.0
2021-09-23 14:30:00,39.04,39.06,39.01,39.04,161798.0,35.3274,35.3455,35.3003,35.3274,161798.0
2021-09-23 14:40:00,39.04,39.05,39.02,39.05,154654.0,35.3274,35.3365,35.3093,35.3365,154654.0
2021-09-23 14:50:00,39.05,39.07,39.04,39.05,175608.0,35.3365,35.3546,35.3274,35.3365,175608.0
2021-09-23 15:00:00,39.05,39.06,39.04,39.05,196171.0,35.3365,35.3455,35.3274,35.3365,196171.0
2021-09-23 15:10:00,39.04,39.06,39.03,39.05,290062.0,35.3274,35.3455,35.3184,35.3365,290062.0
2021-09-23 15:20:00,39.05,39.07,39.04,39.05,352501.0,35.3365,35.3546,35.3274,35.3365,352501.0
2021-09-23 15:30:00,39.06,39.09,39.05,39.09,296015.0,35.3455,35.3727,35.3365,35.3727,296015.0
2021-09-23 15:40:00,39.09,39.1,39.06,39.09,778621.0,35.3727,35.3817,35.3455,35.3727,778621.0
2021-09-23 15:50:00,39.09,39.11,39.04,39.07,3544010.0,35.3727,35.3908,35.3274,35.3546,3544010.0
2021-09-24 09:30:00,38.47,38.52,38.39,38.43,1968970.0,34.8116,34.8569,34.7392,34.7754,1968970.0
2021-09-24 09:40:00,38.43,38.43,38.28,38.3,1241582.0,34.7754,34.7754,34.6397,34.6578,1241582.0
2021-09-24 09:50:00,38.3,38.35,38.27,38.35,888714.0,34.6578,34.703,34.6306,34.703,888714.0
2021-09-24 10:00:00,38.35,38.4,38.33,38.35,790956.0,34.703,34.7483,34.6849,34.703,790956.0
2021-09-24 10:10:00,38.35,38.36,38.21,38.25,1221234.0,34.703,34.7121,34.5764,34.6125,1221234.0
2021-09-24 10:20:00,38.25,38.3,38.22,38.27,644541.0,34.6125,34.6578,34.5854,34.6306,644541.0
2021-09-24 10:30:00,38.28,38.31,38.24,38.26,674655.0,34.6397,34.6668,34.6035,34.6216,674655.0
2021-09-24 10:40:00,38.26,38.31,38.25,38.27,1012305.0,34.6216,34.6668,34.6125,34.6306,1012305.0
2021-09-24 10:50:00,38.27,38.33,38.26,38.33,669394.0,34.6306,34.6849,34.6216,34.6849,669394.0
2021-09-24 11:00:00,38.33,38.35,38.3,38.32,252499.0,34.6849,34.703,34.6578,34.6759,252499.0
2021-09-24 11:10:00,38.32,38.36,38.31,38.36,243610.0,34.6759,34.7121,34.6668,34.7121,243610.0
2021-09-24 11:20:00,38.36,38.36,38.34,38.36,302428.0,34.7121,34.7121,34.694,34.7121,302428.0
2021-09-24 11:30:00,38.36,38.4,38.35,38.39,737564.0,34.7121,34.7483,34.703,34.7392,737564.0
2021-09-24 11:40:00,38.38,38.39,38.35,38.39,487801.0,34.7302,34.7392,34.703,34.7392,487801.0
2021-09-24 11:50:00,38.39,38.41,38.37,38.39,292305.0,34.7392,34.7573,34.7211,34.7392,292305.0
2021-09-24 12:00:00,38.4,38.41,38.37,38.38,209347.0,34.7483,34.7573,34.7211,34.7302,209347.0
2021-09-24 12:10:00,38.38,38.41,38.38,38.41,189153.0,34.7302,34.7573,34.7302,34.7573,189153.0
2021-09-24 12:20:00,38.41,38.43,38.4,38.42,201317.0,34.7573,34.7754,34.7483,34.7664,201317.0
2021-09-24 12:30:00,38.42,38.43,38.37,38.37,137069.0,34.7664,34.7754,34.7211,34.7211,137069.0
2021-09-24 12:40:00,38.38,38.39,38.37,38.39,128923.0,34.7302,34.7392,34.7211,34.7392,128923.0
2021-09-24 12:50:00,38.39,38.4,38.37,38.37,189819.0,34.7392,34.7483,34.7211,34.7211,189819.0
2021-09-24 13:00:00,38.38,38.4,38.36,38.38,293858.0,34.7302,34.7483,34.7121,34.7302,293858.0
2021-09-24 13:10:00,38.39,38.39,38.35,38.37,328189.0,34.7392,34.7392,34.703,34.7211,328189.0
2021-09-24 13:20:00,38.37,38.39,38.36,38.37,96195.0,34.7211,34.7392,34.7121,34.7211,96195.0
2021-09-24 13:30:00,38.37,38.37,38.34,38.34,211233.0,34.7211,34.7211,34.694,34.694,211233.0
2021-09-24 13:40:00,38.34,38.36,38.33,38.36,176274.0,34.694,34.7121,34.6849,34.7121,176274.0
2021-09-24 13:50:00,38.36,38.36,38.33,38.34,67236.0,34.7121,34.7121,34.6849,34.694,67236.0
2021-09-24 14:00:00,38.34,38.36,38.32,38.34,335696.0,34.694,34.7121,34.6759,34.694,335696.0
2021-09-24 14:10:00,38.34,38.35,38.31,38.33,177379.0,34.694,34.703,34.6668,34.6849,177379.0
2021-09-24 14:20:00,38.33,38.33,38.3,38.33,308018.0,34.6849,34.6849,34.6578,34.6849,308018.0
2021-09-24 14:30:00,38.32,38.35,38.31,38.33,350838.0,34.6759,34.703,34.6668,34.6849,350838.0
2021-09-24 14:40:00,38.33,38.33,38.31,38.32,121770.0,34.6849,34.6849,34.6668,34.6759,121770.0
2021-09-24 14:50:00,38.32,38.37,38.31,38.36,415169.0,34.6759,34.7211,34.6668,34.7121,415169.0
2021-09-24 15:00:00,38.36,38.36,38.31,38.31,125550.0,34.7121,34.7121,34.6668,34.6668,125550.0
2021-09-24 15:10:00,38.31,38.32,38.3,38.32,201886.0,34.6668,34.6759,34.6578,34.6759,201886.0
2021-09-24 15:20:00,38.31,38.32,38.28,38.29,532505.0,34.6668,34.6759,34.6397,34.6487,532505.0
2021-09-24 15:30:00,38.29,38.3,38.27,38.27,778106.0,34.6487,34.6578,34.6306,34.6306,778106.0
2021-09-24 15:40:00,38.27,38.29,38.25,38.26,1083181.0,34.6306,34.6487,34.6125,34.6216,1083181.0
2021-09-24 15:50:00,38.26,38.31,38.24,38.25,4187180.0,34.6216,34.6668,34.6035,34.6125,4187180.0
2021-09-27 09:30:00,38.43,38.44,38.19,38.22,820951.0,34.7754,34.7845,34.5583,34.5854,820951.0
2021-09-27 09:40:00,38.21,38.35,38.2,38.33,1132657.0,34.5764,34.703,34.5673,34.6849,1132657.0
2021-09-27 09:50:00,38.33,38.42,38.31,38.38,950523.0,34.6849,34.7664,34.6668,34.7302,950523.0
2021-09-27 10:00:00,38.38,38.49,38.35,38.47,519674.0,34.7302,34.8297,34.703,34.8116,519674.0
2021-09-27 10:10:00,38.46,38.5,38.4,38.49,528269.0,34.8026,34.8388,34.7483,34.8297,528269.0
2021-09-27 10:20:00,38.49,38.57,38.48,38.53,901959.0,34.8297,34.9021,34.8207,34.8659,901959.0
2021-09-27 10:30:00,38.54,38.58,38.51,38.57,418496.0,34.875,34.9112,34.8478,34.9021,418496.0
2021-09-27 10:40:00,38.57,38.6,38.56,38.6,387583.0,34.9021,34.9293,34.8931,34.9293,387583.0
2021-09-27 10:50:00,38.59,38.62,38.55,38.55,425076.0,34.9202,34.9474,34.884,34.884,425076.0
2021-09-27 11:00:00,38.55,38.6,38.54,38.57,806367.0,34.884,34.9293,34.875,34.9021,806367.0
2021-09-27 11:10:00,38.58,38.67,38.57,38.66,420634.0,34.9112,34.9926,34.9021,34.9836,420634.0
2021-09-27 11:20:00,38.66,38.67,38.6,38.62,921501.0,34.9836,34.9926,34.9293,34.9474,921501.0
2021-09-27 11:30:00,38.63,38.66,38.6,38.61,489202.0,34.9564,34.9836,34.9293,34.9383,489202.0
2021-09-27 11:40:00,38.61,38.63,38.54,38.59,308409.0,34.9383,34.9564,34.875,34.9202,308409.0
2021-09-27 11:50:00,38.6,38.63,38.59,38.62,193181.0,34.9293,34.9564,34.9202,34.9474,193181.0
2021-09-27 12:00:00,38.62,38.63,38.58,38.62,197292.0,34.9474,34.9564,34.9112,34.9474,197292.0
2021-09-27 12:10:00,38.62,38.66,38.62,38.65,185291.0,34.9474,34.9836,34.9474,34.9745,185291.0
2021-09-27 12:20:00,38.64,38.66,38.63,38.64,200568.0,34.9655,34.9836,34.9564,34.9655,200568.0
2021-09-27 12:30:00,38.64,38.66,38.62,38.65,347412.0,34.9655,34.9836,34.9474,34.9745,347412.0
2021-09-27 12:40:00,38.66,38.68,38.65,38.65,238963.0,34.9836,35.0017,34.9745,34.9745,238963.0
2021-09-27 12:50:00,38.66,38.67,38.63,38.66,352261.0,34.9836,34.9926,34.9564,34.9836,352261.0
2021-09-27 13:00:00,38.66,38.74,38.66,38.73,282902.0,34.9836,35.0559,34.9836,35.0469,282902.0
2021-09-27 13:10:00,38.73,38.79,38.71,38.78,293708.0,35.0469,35.1012,35.0288,35.0921,293708.0
2021-09-27 13:20:00,38.78,38.82,38.76,38.81,256943.0,35.0921,35.1283,35.074,35.1193,256943.0
2021-09-27 13:30:00,38.81,38.82,38.76,38.82,537581.0,35.1193,35.1283,35.074,35.1283,537581.0
2021-09-27 13:40:00,38.82,38.82,38.77,38.82,451958.0,35.1283,35.1283,35.0831,35.1283,451958.0
2021-09-27 13:50:00,38.81,38.81,38.78,38.79,167924.0,35.1193,35.1193,35.0921,35.1012,167924.0
2021-09-27 14:00:00,38.79,38.81,38.78,38.78,204193.0,35.1012,35.1193,35.0921,35.0921,204193.0
2021-09-27 14:10:00,38.78,38.78,38.74,38.77,255587.0,35.0921,35.0921,35.0559,35.0831,255587.0
2021-09-27 14:20:00,38.76,38.78,38.74,38.78,348487.0,35.074,35.0921,35.0559,35.0921,348487.0
2021-09-27 14:30:00,38.78,38.8,38.76,38.79,205822.0,35.0921,35.1102,35.074,35.1012,205822.0
2021-09-27 14:40:00,38.79,38.79,38.76,38.76,206683.0,35.1012,35.1012,35.074,35.074,206683.0
2021-09-27 14:50:00,38.77,38.78,38.73,38.75,179738.0,35.0831,35.0921,35.0469,35.065,179738.0
2021-09-27 15:00:00,38.75,38.79,38.75,38.79,116926.0,35.065,35.1012,35.065,35.1012,116926.0
2021-09-27 15:10:00,38.79,38.85,38.79,38.85,200814.0,35.1012,35.1555,35.1012,35.1555,200814.0
2021-09-27 15:20:00,38.84,38.85,38.82,38.83,150013.0,35.1464,35.1555,35.1283,35.1374,150013.0
2021-09-27 15:30:00,38.83,38.86,38.82,38.83,329689.0,35.1374,35.1645,35.1283,35.1374,329689.0
2021-09-27 15:40:00,38.83,38.85,38.81,38.81,371341.0,35.1374,35.1555,35.1193,35.1193,371341.0
2021-09-27 15:50:00,38.82,38.83,38.76,38.76,2914047.0,35.1283,35.1374,35.074,35.074,2914047.0
2021-09-28 09:30:00,39.03,39.16,38.98,38.99,1722933.0,35.3184,35.436,35.2731,35.2822,1722933.0
2021-09-28 09:40:00,38.99,39.03,38.84,38.84,1156511.0,35.2822,35.3184,35.1464,35.1464,1156511.0
2021-09-28 09:50:00,38.84,38.95,38.82,38.9,1094008.0,35.1464,35.246,35.1283,35.2007,1094008.0
2021-09-28 10:00:00,38.9,38.91,38.77,38.77,353297.0,35.2007,35.2098,35.0831,35.0831,353297.0
2021-09-28 10:10:00,38.77,38.8,38.73,38.75,911982.0,35.0831,35.1102,35.0469,35.065,911982.0
2021-09-28 10:20:00,38.74,38.84,38.72,38.83,1089498.0,35.0559,35.1464,35.0379,35.1374,1089498.0
2021-09-28 10:30:00,38.83,38.86,38.76,38.84,521201.0,35.1374,35.1645,35.074,35.1464,521201.0
2021-09-28 10:40:00,38.83,38.86,38.8,38.82,451995.0,35.1374,35.1645,35.1102,35.1283,451995.0
2021-09-28 10:50:00,38.82,38.85,38.79,38.82,542637.0,35.1283,35.1555,35.1012,35.1283,542637.0
2021-09-28 11:00:00,38.82,38.84,38.77,38.77,271900.0,35.1283,35.1464,35.0831,35.0831,271900.0
2021-09-28 11:10:00,38.77,38.79,38.69,38.73,407742.0,35.0831,35.1012,35.0107,35.0469,407742.0
2021-09-28 11:20:00,38.73,38.77,38.69,38.72,327559.0,35.0469,35.0831,35.0107,35.0379,327559.0
2021-09-28 11:30:00,38.71,38.72,38.67,38.69,474230.0,35.0288,35.0379,34.9926,35.0107,474230.0
2021-09-28 11:40:00,38.69,38.7,38.65,38.66,360353.0,35.0107,35.0198,34.9745,34.9836,360353.0
2021-09-28 11:50:00,38.66,38.7,38.64,38.7,252791.0,34.9836,35.0198,34.9655,35.0198,252791.0
2021-09-28 12:00:00,38.69,38.76,38.69,38.75,347190.0,35.0107,35.074,35.0107,35.065,347190.0
2021-09-28 12:10:00,38.75,38.78,38.73,38.77,219607.0,35.065,35.0921,35.0469,35.0831,219607.0
2021-09-28 12:20:00,38.77,38.8,38.75,38.8,277800.0,35.0831,35.1102,35.065,35.1102,277800.0
2021-09-28 12:30:00,38.8,38.8,38.71,38.72,350064.0,35.1102,35.1102,35.0288,35.0379,350064.0
2021-09-28 12:40:00,38.71,38.71,38.67,38.68,237588.0,35.0288,35.0288,34.9926,35.0017,237588.0
2021-09-28 12:50:00,38.68,38.7,38.66,38.67,466641.0,35.0017,35.0198,34.9836,34.9926,466641.0
2021-09-28 13:00:00,38.68,38.72,38.65,38.7,619840.0,35.0017,35.0379,34.9745,35.0198,619840.0
2021-09-28 13:10:00,38.7,38.71,38.67,38.69,344240.0,35.0198,35.0288,34.9926,35.0107,344240.0
2021-09-28 13:20:00,38.69,38.77,38.69,38.73,441310.0,35.0107,35.0831,35.0107,35.0469,441310.0
2021-09-28 13:30:00,38.73,38.74,38.69,38.72,372817.0,35.0469,35.0559,35.0107,35.0379,372817.0
2021-09-28 13:40:00,38.72,38.75,38.71,38.73,212681.0,35.0379,35.065,35.0288,35.0469,212681.0
2021-09-28 13:50:00,38.72,38.73,38.71,38.71,206746.0,35.0379,35.0469,35.0288,35.0288,206746.0
2021-09-28 14:00:00,38.71,38.73,38.7,38.72,180287.0,35.0288,35.0469,35.0198,35.0379,180287.0
2021-09-28 14:10:00,38.72,38.74,38.68,38.73,366553.0,35.0379,35.0559,35.0017,35.0469,366553.0
2021-09-28 14:20:00,38.74,38.81,38.73,38.81,282781.0,35.0559,35.1193,35.0469,35.1193,282781.0
2021-09-28 14:30:00,38.81,38.81,38.77,38.79,491900.0,35.1193,35.1193,35.0831,35.1012,491900.0
2021-09-28 14:40:00,38.8,38.88,38.79,38.86,353221.0,35.1102,35.1826,35.1012,35.1645,353221.0
2021-09-28 14:50:00,38.87,38.91,38.86,38.89,572500.0,35.1736,35.2098,35.1645,35.1917,572500.0
2021-09-28 15:00:00,38.9,38.92,38.87,38.89,431447.0,35.2007,35.2188,35.1736,35.1917,431447.0
2021-09-28 15:10:00,38.9,38.91,38.88,38.89,234483.0,35.2007,35.2098,35.1826,35.1917,234483.0
2021-09-28 15:20:00,38.89,38.91,38.82,38.83,329626.0,35.1917,35.2098,35.1283,35.1374,329626.0
2021-09-28 15:30:00,38.82,38.86,38.8,38.84,1016014.0,35.1283,35.1645,35.1102,35.1464,1016014.0
2021-09-28 15:40:00,38.84,38.89,38.8,38.82,1300083.0,35.1464,35.1917,35.1102,35.1283,1300083.0
2021-09-28 15:50:00,38.82,38.86,38.79,38.86,1645263.0,35.1283,35.1645,35.1012,35.1645,1645263.0
2021-09-29 09:30:00,38.96,39.05,38.92,39.02,622133.0,35.255,35.3365,35.2188,35.3093,622133.0
2021-09-29 09:40:00,39.02,39.05,38.95,39.04,750444.0,35.3093,35.3365,35.246,35.3274,750444.0
2021-09-29 09:50:00,39.04,39.11,39.03,39.07,758808.0,35.3274,35.3908,35.3184,35.3546,758808.0
2021-09-29 10:00:00,39.06,39.09,38.99,39.05,811549.0,35.3455,35.3727,35.2822,35.3365,811549.0
2021-09-29 10:10:00,39.05,39.05,38.97,39.02,268748.0,35.3365,35.3365,35.2641,35.3093,268748.0
2021-09-29 10:20:00,39.02,39.06,38.97,38.98,360815.0,35.3093,35.3455,35.2641,35.2731,360815.0
2021-09-29 10:30:00,38.98,38.98,38.92,38.92,661177.0,35.2731,35.2731,35.2188,35.2188,661177.0
2021-09-29 10:40:00,38.93,38.98,38.92,38.97,405588.0,35.2279,35.2731,35.2188,35.2641,405588.0
2021-09-29 10:50:00,38.97,38.98,38.93,38.96,394552.0,35.2641,35.2731,35.2279,35.255,394552.0
2021-09-29 11:00:00,38.96,38.98,38.9,38.9,914789.0,35.255,35.2731,35.2007,35.2007,914789.0
2021-09-29 11:10:00,38.9,38.9,38.79,38.82,458147.0,35.2007,35.2007,35.1012,35.1283,458147.0
2021-09-29 11:20:00,38.82,38.84,38.77,38.78,366124.0,35.1283,35.1464,35.0831,35.0921,366124.0
2021-09-29 11:30:00,38.78,38.79,38.7,38.7,383690.0,35.0921,35.1012,35.0198,35.0198,383690.0
2021-09-29 11:40:00,38.69,38.78,38.69,38.77,198512.0,35.0107,35.0921,35.0107,35.0831,198512.0
2021-09-29 11:50:00,38.78,38.79,38.73,38.75,183201.0,35.0921,35.1012,35.0469,35.065,183201.0
2021-09-29 12:00:00,38.75,38.78,38.74,38.75,205598.0,35.065,35.0921,35.0559,35.065,205598.0
2021-09-29 12:10:00,38.75,38.75,38.71,38.74,203492.0,35.065,35.065,35.0288,35.0559,203492.0
2021-09-29 12:20:00,38.74,38.74,38.65,38.66,216007.0,35.0559,35.0559,34.9745,34.9836,216007.0
2021-09-29 12:30:00,38.66,38.69,38.65,38.68,348543.0,34.9836,35.0107,34.9745,35.0017,348543.0
2021-09-29 12:40:00,38.69,38.69,38.64,38.67,220632.0,35.0107,35.0107,34.9655,34.9926,220632.0
2021-09-29 12:50:00,38.67,38.71,38.66,38.68,115557.0,34.9926,35.0288,34.9836,35.0017,115557.0
2021-09-29 13:00:00,38.68,38.69,38.64,38.67,157811.0,35.0017,35.0107,34.9655,34.9926,157811.0
2021-09-29 13:10:00,38.67,38.69,38.67,38.68,174058.0,34.9926,35.0107,34.9926,35.0017,174058.0
2021-09-29 13:20:00,38.68,38.7,38.63,38.64,339538.0,35.0017,35.0198,34.9564,34.9655,339538.0
2021-09-29 13:30:00,38.64,38.64,38.6,38.62,250742.0,34.9655,34.9655,34.9293,34.9474,250742.0
2021-09-29 13:40:00,38.62,38.64,38.6,38.62,176685.0,34.9474,34.9655,34.9293,34.9474,176685.0
2021-09-29 13:50:00,38.62,38.65,38.61,38.65,147912.0,34.9474,34.9745,34.9383,34.9745,147912.0
2021-09-29 14:00:00,38.65,38.69,38.62,38.69,217904.0,34.9745,35.0107,34.9474,35.0107,217904.0
2021-09-29 14:10:00,38.69,38.73,38.68,38.73,262815.0,35.0107,35.0469,35.0017,35.0469,262815.0
2021-09-29 14:20:00,38.73,38.74,38.7,38.72,187284.0,35.0469,35.0559,35.0198,35.0379,187284.0
2021-09-29 14:30:00,38.72,38.74,38.71,38.72,172381.0,35.0379,35.0559,35.0288,35.0379,172381.0
2021-09-29 14:40:00,38.72,38.75,38.71,38.75,175504.0,35.0379,35.065,35.0288,35.065,175504.0
2021-09-29 14:50:00,38.75,38.76,38.73,38.75,245497.0,35.065,35.074,35.0469,35.065,245497.0
2021-09-29 15:00:00,38.75,38.75,38.7,38.73,218951.0,35.065,35.065,35.0198,35.0469,218951.0
2021-09-29 15:10:00,38.73,38.74,38.71,38.73,220921.0,35.0469,35.0559,35.0288,35.0469,220921.0
2021-09-29 15:20:00,38.73,38.73,38.69,38.72,215534.0,35.0469,35.0469,35.0107,35.0379,215534.0
2021-09-29 15:30:00,38.72,38.72,38.65,38.66,225899.0,35.0379,35.0379,34.9745,34.9836,225899.0
2021-09-29 15:40:00,38.66,38.68,38.59,38.59,518253.0,34.9836,35.0017,34.9202,34.9202,518253.0
2021-09-29 15:50:00,38.59,38.61,38.54,38.55,1797885.0,34.9202,34.9383,34.875,34.884,1797885.0
2021-09-30 09:30:00,38.87,39.13,38.87,39.01,1550694.0,35.1736,35.4089,35.1736,35.3003,1550694.0
2021-09-30 09:40:00,39.01,39.18,39.0,39.17,925179.0,35.3003,35.4541,35.2912,35.4451,925179.0
2021-09-30 09:50:00,39.18,39.21,39.05,39.07,797003.0,35.4541,35.4813,35.3365,35.3546,797003.0
2021-09-30 10:00:00,39.07,39.09,38.98,39.01,1187617.0,35.3546,35.3727,35.2731,35.3003,1187617.0
2021-09-30 10:10:00,39.02,39.06,38.98,38.99,518784.0,35.3093,35.3455,35.2731,35.2822,518784.0
2021-09-30 10:20:00,38.99,39.0,38.92,38.97,465435.0,35.2822,35.2912,35.2188,35.2641,465435.0
2021-09-30 10:30:00,38.97,38.99,38.92,38.96,462660.0,35.2641,35.2822,35.2188,35.255,462660.0
2021-09-30 10:40:00,38.97,39.02,38.91,38.99,428546.0,35.2641,35.3093,35.2098,35.2822,428546.0
2021-09-30 10:50:00,38.99,39.0,38.92,38.95,514207.0,35.2822,35.2912,35.2188,35.246,514207.0
2021-09-30 11:00:00,38.95,39.06,38.93,39.05,376916.0,35.246,35.3455,35.2279,35.3365,376916.0
2021-09-30 11:10:00,39.05,39.13,39.03,39.13,615620.0,35.3365,35.4089,35.3184,35.4089,615620.0
2021-09-30 11:20:00,39.12,39.18,39.11,39.18,861559.0,35.3998,35.4541,35.3908,35.4541,861559.0
2021-09-30 11:30:00,39.17,39.19,39.06,39.07,618960.0,35.4451,35.4632,35.3455,35.3546,618960.0
2021-09-30 11:40:00,39.07,39.08,38.98,38.98,574966.0,35.3546,35.3636,35.2731,35.2731,574966.0
2021-09-30 11:50:00,38.98,39.0,38.91,38.99,670775.0,35.2731,35.2912,35.2098,35.2822,670775.0
2021-09-30 12:00:00,38.99,39.01,38.9,38.9,342921.0,35.2822,35.3003,35.2007,35.2007,342921.0
2021-09-30 12:10:00,38.91,38.94,38.87,38.89,337223.0,35.2098,35.2369,35.1736,35.1917,337223.0
2021-09-30 12:20:00,38.89,38.96,38.89,38.93,185474.0,35.1917,35.255,35.1917,35.2279,185474.0
2021-09-30 12:30:00,38.92,38.95,38.89,38.93,243895.0,35.2188,35.246,35.1917,35.2279,243895.0
2021-09-30 12:40:00,38.92,38.96,38.89,38.96,225444.0,35.2188,35.255,35.1917,35.255,225444.0
2021-09-30 12:50:00,38.96,38.98,38.93,38.95,140605.0,35.255,35.2731,35.2279,35.246,140605.0
2021-09-30 13:00:00,38.94,39.03,38.93,39.03,108217.0,35.2369,35.3184,35.2279,35.3184,108217.0
2021-09-30 13:10:00,39.03,39.06,38.99,39.01,348351.0,35.3184,35.3455,35.2822,35.3003,348351.0
2021-09-30 13:20:00,39.01,39.03,38.96,38.97,171815.0,35.3003,35.3184,35.255,35.2641,171815.0
2021-09-30 13:30:00,38.96,39.0,38.95,38.99,190221.0,35.255,35.2912,35.246,35.2822,190221.0
2021-09-30 13:40:00,38.99,39.01,38.96,38.98,255746.0,35.2822,35.3003,35.255,35.2731,255746.0
2021-09-30 13:50:00,38.98,39.02,38.95,39.01,319866.0,35.2731,35.3093,35.246,35.3003,319866.0
2021-09-30 14:00:00,39.01,39.07,39.0,39.06,185756.0,35.3003,35.3546,35.2912,35.3455,185756.0
2021-09-30 14:10:00,39.05,39.08,39.02,39.02,335070.0,35.3365,35.3636,35.3093,35.3093,335070.0
2021-09-30 14:20:00,39.02,39.05,39.01,39.05,143285.0,35.3093,35.3365,35.3003,35.3365,143285.0
2021-09-30 14:30:00,39.05,39.08,39.03,39.05,274363.0,35.3365,35.3636,35.3184,35.3365,274363.0
2021-09-30 14:40:00,39.05,39.1,39.04,39.09,261043.0,35.3365,35.3817,35.3274,35.3727,261043.0
2021-09-30 14:50:00,39.09,39.12,39.07,39.09,284855.0,35.3727,35.3998,35.3546,35.3727,284855.0
2021-09-30 15:00:00,39.09,39.11,39.03,39.07,298589.0,35.3727,35.3908,35.3184,35.3546,298589.0
2021-09-30 15:10:00,39.07,39.12,39.06,39.11,258082.0,35.3546,35.3998,35.3455,35.3908,258082.0
2021-09-30 15:20:00,39.11,39.11,39.02,39.02,413841.0,35.3908,35.3908,35.3093,35.3093,413841.0
2021-09-30 15:30:00,39.02,39.13,39.01,39.09,484156.0,35.3093,35.4089,35.3003,35.3727,484156.0
2021-09-30 15:40:00,39.09,39.11,39.02,39.04,867738.0,35.3727,35.3908,35.3093,35.3274,867738.0
2021-09-30 15:50:00,39.05,39.05,38.93,38.95,2941114.0,35.3365,35.3365,35.2279,35.246,2941114.0
2021-10-01 09:30:00,38.84,39.02,38.78,38.79,1460110.0,35.1464,35.3093,35.0921,35.1012,1460110.0
2021-10-01 09:40:00,38.78,38.82,38.65,38.7,1418543.0,35.0921,35.1283,34.9745,35.0198,1418543.0
2021-10-01 09:50:00,38.69,38.74,38.57,38.63,887887.0,35.0107,35.0559,34.9021,34.9564,887887.0
2021-10-01 10:00:00,38.63,38.68,38.51,38.54,1522804.0,34.9564,35.0017,34.8478,34.875,1522804.0
2021-10-01 10:10:00,38.54,38.63,38.47,38.5,1337891.0,34.875,34.9564,34.8116,34.8388,1337891.0
2021-10-01 10:20:00,38.5,38.54,38.4,38.45,1469716.0,34.8388,34.875,34.7483,34.7935,1469716.0
2021-10-01 10:30:00,38.45,38.47,38.38,38.39,1037173.0,34.7935,34.8116,34.7302,34.7392,1037173.0
2021-10-01 10:40:00,38.4,38.46,38.3,38.41,1228288.0,34.7483,34.8026,34.6578,34.7573,1228288.0
2021-10-01 10:50:00,38.42,38.43,38.28,38.38,1256797.0,34.7664,34.7754,34.6397,34.7302,1256797.0
2021-10-01 11:00:00,38.38,38.45,38.35,38.35,807691.0,34.7302,34.7935,34.703,34.703,807691.0
2021-10-01 11:10:00,38.35,38.43,38.32,38.39,773048.0,34.703,34.7754,34.6759,34.7392,773048.0
2021-10-01 11:20:00,38.4,38.54,38.39,38.51,862588.0,34.7483,34.875,34.7392,34.8478,862588.0
2021-10-01 11:30:00,38.52,38.55,38.45,38.52,858372.0,34.8569,34.884,34.7935,34.8569,858372.0
2021-10-01 11:40:00,38.52,38.58,38.49,38.5,836312.0,34.8569,34.9112,34.8297,34.8388,836312.0
2021-10-01 11:50:00,38.5,38.51,38.45,38.47,310801.0,34.8388,34.8478,34.7935,34.8116,310801.0
2021-10-01 12:00:00,38.48,38.51,38.45,38.48,314096.0,34.8207,34.8478,34.7935,34.8207,314096.0
2021-10-01 12:10:00,38.48,38.49,38.39,38.41,735821.0,34.8207,34.8297,34.7392,34.7573,735821.0
2021-10-01 12:20:00,38.42,38.47,38.41,38.45,292843.0,34.7664,34.8116,34.7573,34.7935,292843.0
2021-10-01 12:30:00,38.46,38.48,38.43,38.44,387519.0,34.8026,34.8207,34.7754,34.7845,387519.0
2021-10-01 12:40:00,38.45,38.51,38.44,38.49,333981.0,34.7935,34.8478,34.7845,34.8297,333981.0
2021-10-01 12:50:00,38.5,38.5,38.46,38.47,184375.0,34.8388,34.8388,34.8026,34.8116,184375.0
2021-10-01 13:00:00,38.48,38.55,38.45,38.55,201321.0,34.8207,34.884,34.7935,34.884,201321.0
2021-10-01 13:10:00,38.55,38.58,38.54,38.55,234110.0,34.884,34.9112,34.875,34.884,234110.0
2021-10-01 13:20:00,38.54,38.57,38.53,38.53,209652.0,34.875,34.9021,34.8659,34.8659,209652.0
2021-10-01 13:30:00,38.54,38.56,38.54,38.55,190519.0,34.875,34.8931,34.875,34.884,190519.0
2021-10-01 13:40:00,38.56,38.57,38.52,38.54,536965.0,34.8931,34.9021,34.8569,34.875,536965.0
2021-10-01 13:50:00,38.54,38.55,38.51,38.55,308718.0,34.875,34.884,34.8478,34.884,308718.0
2021-10-01 14:00:00,38.55,38.59,38.51,38.52,517337.0,34.884,34.9202,34.8478,34.8569,517337.0
2021-10-01 14:10:00,38.52,38.55,38.5,38.53,226110.0,34.8569,34.884,34.8388,34.8659,226110.0
2021-10-01 14:20:00,38.53,38.57,38.52,38.52,136549.0,34.8659,34.9021,34.8569,34.8569,136549.0
2021-10-01 14:30:00,38.52,38.55,38.51,38.54,154480.0,34.8569,34.884,34.8478,34.875,154480.0
2021-10-01 14:40:00,38.53,38.54,38.51,38.54,106577.0,34.8659,34.875,34.8478,34.875,106577.0
2021-10-01 14:50:00,38.53,38.57,38.51,38.56,266841.0,34.8659,34.9021,34.8478,34.8931,266841.0
2021-10-01 15:00:00,38.56,38.62,38.56,38.62,238933.0,34.8931,34.9474,34.8931,34.9474,238933.0
2021-10-01 15:10:00,38.62,38.63,38.59,38.59,249420.0,34.9474,34.9564,34.9202,34.9202,249420.0
2021-10-01 15:20:00,38.59,38.61,38.55,38.56,345051.0,34.9202,34.9383,34.884,34.8931,345051.0
2021-10-01 15:30:00,38.57,38.62,38.55,38.59,319762.0,34.9021,34.9474,34.884,34.9202,319762.0
2021-10-01 15:40:00,38.59,38.63,38.59,38.59,522288.0,34.9202,34.9564,34.9202,34.9202,522288.0
2021-10-01 15:50:00,38.59,38.62,38.57,38.58,2016542.0,34.9202,34.9474,34.9021,34.9112,2016542.0
2021-10-04 09:30:00,38.05,38.05,37.75,37.89,1782256.0,34.4316,34.4316,34.1601,34.2868,1782256.0
2021-10-04 09:40:00,37.88,37.89,37.75,37.8,1358867.0,34.2777,34.2868,34.1601,34.2053,1358867.0
2021-10-04 09:50:00,37.79,37.84,37.75,37.84,997990.0,34.1963,34.2415,34.1601,34.2415,997990.0
2021-10-04 10:00:00,37.84,37.84,37.71,37.74,799602.0,34.2415,34.2415,34.1239,34.151,799602.0
2021-10-04 10:10:00,37.74,37.77,37.68,37.69,423153.0,34.151,34.1782,34.0968,34.1058,423153.0
2021-10-04 10:20:00,37.68,37.71,37.6,37.62,515164.0,34.0968,34.1239,34.0244,34.0425,515164.0
2021-10-04 10:30:00,37.61,37.61,37.52,37.55,889096.0,34.0334,34.0334,33.952,33.9791,889096.0
2021-10-04 10:40:00,37.55,37.6,37.55,37.57,484718.0,33.9791,34.0244,33.9791,33.9972,484718.0
2021-10-04 10:50:00,37.56,37.58,37.48,37.53,808252.0,33.9882,34.0063,33.9158,33.961,808252.0
2021-10-04 11:00:00,37.53,37.54,37.47,37.54,708053.0,33.961,33.9701,33.9067,33.9701,708053.0
2021-10-04 11:10:00,37.54,37.57,37.5,37.55,663655.0,33.9701,33.9972,33.9339,33.9791,663655.0
2021-10-04 11:20:00,37.55,37.56,37.47,37.55,499347.0,33.9791,33.9882,33.9067,33.9791,499347.0
2021-10-04 11:30:00,37.55,37.57,37.47,37.47,676141.0,33.9791,33.9972,33.9067,33.9067,676141.0
2021-10-04 11:40:00,37.48,37.51,37.45,37.47,530659.0,33.9158,33.9429,33.8886,33.9067,530659.0
2021-10-04 11:50:00,37.48,37.57,37.46,37.56,766842.0,33.9158,33.9972,33.8977,33.9882,766842.0
2021-10-04 12:00:00,37.56,37.61,37.51,37.6,507833.0,33.9882,34.0334,33.9429,34.0244,507833.0
2021-10-04 12:10:00,37.6,37.68,37.59,37.66,471748.0,34.0244,34.0968,34.0153,34.0787,471748.0
2021-10-04 12:20:00,37.66,37.67,37.62,37.66,967400.0,34.0787,34.0877,34.0425,34.0787,967400.0
2021-10-04 12:30:00,37.66,37.66,37.62,37.64,480505.0,34.0787,34.0787,34.0425,34.0606,480505.0
2021-10-04 12:40:00,37.64,37.69,37.62,37.69,389786.0,34.0606,34.1058,34.0425,34.1058,389786.0
2021-10-04 12:50:00,37.69,37.73,37.66,37.69,396000.0,34.1058,34.142,34.0787,34.1058,396000.0
2021-10-04 13:00:00,37.69,37.72,37.64,37.72,747680.0,34.1058,34.1329,34.0606,34.1329,747680.0
2021-10-04 13:10:00,37.72,37.76,37.71,37.73,206808.0,34.1329,34.1691,34.1239,34.142,206808.0
2021-10-04 13:20:00,37.73,37.76,37.71,37.73,179585.0,34.142,34.1691,34.1239,34.142,179585.0
2021-10-04 13:30:00,37.73,37.8,37.73,37.8,311812.0,34.142,34.2053,34.142,34.2053,311812.0
2021-10-04 13:40:00,37.8,37.8,37.74,37.79,328588.0,34.2053,34.2053,34.151,34.1963,328588.0
2021-10-04 13:50:00,37.78,37.81,37.76,37.77,354124.0,34.1872,34.2144,34.1691,34.1782,354124.0
2021-10-04 14:00:00,37.77,37.84,37.76,37.82,293742.0,34.1782,34.2415,34.1691,34.2234,293742.0
2021-10-04 14:10:00,37.82,37.84,37.76,37.79,336445.0,34.2234,34.2415,34.1691,34.1963,336445.0
2021-10-04 14:20:00,37.8,37.84,37.77,37.78,270462.0,34.2053,34.2415,34.1782,34.1872,270462.0
2021-10-04 14:30:00,37.78,37.82,37.76,37.8,257722.0,34.1872,34.2234,34.1691,34.2053,257722.0
2021-10-04 14:40:00,37.8,37.84,37.79,37.83,192475.0,34.2053,34.2415,34.1963,34.2325,192475.0
2021-10-04 14:50:00,37.83,37.84,37.79,37.8,275720.0,34.2325,34.2415,34.1963,34.2053,275720.0
2021-10-04 15:00:00,37.8,37.83,37.78,37.78,530520.0,34.2053,34.2325,34.1872,34.1872,530520.0
2021-10-04 15:10:00,37.78,37.79,37.67,37.67,482871.0,34.1872,34.1963,34.0877,34.0877,482871.0
2021-10-04 15:20:00,37.67,37.7,37.65,37.66,760572.0,34.0877,34.1148,34.0696,34.0787,760572.0
2021-10-04 15:30:00,37.66,37.69,37.62,37.63,782516.0,34.0787,34.1058,34.0425,34.0515,782516.0
2021-10-04 15:40:00,37.64,37.71,37.63,37.7,702993.0,34.0606,34.1239,34.0515,34.1148,702993.0
2021-10-04 15:50:00,37.69,37.71,37.62,37.68,3661566.0,34.1058,34.1239,34.0425,34.0968,3661566.0
2021-10-05 09:30:00,37.9,38.1,37.88,38.02,1526652.0,34.2958,34.4768,34.2777,34.4044,1526652.0
2021-10-05 09:40:00,38.02,38.11,37.99,38.09,1016926.0,34.4044,34.4859,34.3773,34.4678,1016926.0
2021-10-05 09:50:00,38.1,38.1,38.0,38.08,903044.0,34.4768,34.4768,34.3863,34.4587,903044.0
2021-10-05 10:00:00,38.09,38.18,38.08,38.15,1007536.0,34.4678,34.5492,34.4587,34.5221,1007536.0
2021-10-05 10:10:00,38.16,38.17,38.1,38.11,699298.0,34.5311,34.5402,34.4768,34.4859,699298.0
2021-10-05 10:20:00,38.12,38.16,38.1,38.14,344119.0,34.4949,34.5311,34.4768,34.513,344119.0
2021-10-05 10:30:00,38.14,38.17,38.11,38.13,333751.0,34.513,34.5402,34.4859,34.504,333751.0
2021-10-05 10:40:00,38.14,38.22,38.13,38.2,286332.0,34.513,34.5854,34.504,34.5673,286332.0
2021-10-05 10:50:00,38.2,38.23,38.19,38.23,257575.0,34.5673,34.5944,34.5583,34.5944,257575.0
2021-10-05 11:00:00,38.23,38.29,38.21,38.27,497322.0,34.5944,34.6487,34.5764,34.6306,497322.0
2021-10-05 11:10:00,38.27,38.29,38.24,38.25,487862.0,34.6306,34.6487,34.6035,34.6125,487862.0
2021-10-05 11:20:00,38.25,38.26,38.21,38.22,713585.0,34.6125,34.6216,34.5764,34.5854,713585.0
2021-10-05 11:30:00,38.21,38.26,38.2,38.23,526607.0,34.5764,34.6216,34.5673,34.5944,526607.0
2021-10-05 11:40:00,38.22,38.23,38.16,38.18,474975.0,34.5854,34.5944,34.5311,34.5492,474975.0
2021-10-05 11:50:00,38.18,38.25,38.18,38.23,257169.0,34.5492,34.6125,34.5492,34.5944,257169.0
2021-10-05 12:00:00,38.24,38.25,38.19,38.25,188270.0,34.6035,34.6125,34.5583,34.6125,188270.0
2021-10-05 12:10:00,38.24,38.26,38.24,38.25,218011.0,34.6035,34.6216,34.6035,34.6125,218011.0
2021-10-05 12:20:00,38.25,38.25,38.21,38.23,312799.0,34.6125,34.6125,34.5764,34.5944,312799.0
2021-10-05 12:30:00,38.24,38.24,38.21,38.23,303610.0,34.6035,34.6035,34.5764,34.5944,303610.0
2021-10-05 12:40:00,38.23,38.25,38.22,38.25,216261.0,34.5944,34.6125,34.5854,34.6125,216261.0
2021-10-05 12:50:00,38.25,38.26,38.22,38.23,224938.0,34.6125,34.6216,34.5854,34.5944,224938.0
2021-10-05 13:00:00,38.23,38.27,38.21,38.27,443989.0,34.5944,34.6306,34.5764,34.6306,443989.0
2021-10-05 13:10:00,38.26,38.28,38.25,38.26,478960.0,34.6216,34.6397,34.6125,34.6216,478960.0
2021-10-05 13:20:00,38.26,38.28,38.25,38.25,189696.0,34.6216,34.6397,34.6125,34.6125,189696.0
2021-10-05 13:30:00,38.26,38.27,38.25,38.27,82615.0,34.6216,34.6306,34.6125,34.6306,82615.0
2021-10-05 13:40:00,38.27,38.29,38.27,38.29,90571.0,34.6306,34.6487,34.6306,34.6487,90571.0
2021-10-05 13:50:00,38.29,38.31,38.28,38.31,181783.0,34.6487,34.6668,34.6397,34.6668,181783.0
2021-10-05 14:00:00,38.31,38.34,38.3,38.32,186618.0,34.6668,34.694,34.6578,34.6759,186618.0
2021-10-05 14:10:00,38.32,38.33,38.3,38.31,149991.0,34.6759,34.6849,34.6578,34.6668,149991.0
2021-10-05 14:20:00,38.3,38.33,38.29,38.32,116329.0,34.6578,34.6849,34.6487,34.6759,116329.0
2021-10-05 14:30:00,38.32,38.33,38.29,38.31,219639.0,34.6759,34.6849,34.6487,34.6668,219639.0
2021-10-05 14:40:00,38.31,38.32,38.29,38.29,164533.0,34.6668,34.6759,34.6487,34.6487,164533.0
2021-10-05 14:50:00,38.3,38.31,38.28,38.3,426371.0,34.6578,34.6668,34.6397,34.6578,426371.0
2021-10-05 15:00:00,38.3,38.31,38.28,38.31,546192.0,34.6578,34.6668,34.6397,34.6668,546192.0
2021-10-05 15:10:00,38.3,38.31,38.26,38.28,420223.0,34.6578,34.6668,34.6216,34.6397,420223.0
2021-10-05 15:20:00,38.27,38.28,38.23,38.25,240481.0,34.6306,34.6397,34.5944,34.6125,240481.0
2021-10-05 15:30:00,38.25,38.28,38.23,38.27,725683.0,34.6125,34.6397,34.5944,34.6306,725683.0
2021-10-05 15:40:00,38.27,38.27,38.23,38.25,463993.0,34.6306,34.6306,34.5944,34.6125,463993.0
2021-10-05 15:50:00,38.24,38.25,38.16,38.2,3956238.0,34.6035,34.6125,34.5311,34.5673,3956238.0
2021-10-06 09:30:00,37.56,37.78,37.48,37.78,1181453.0,33.9882,34.1872,33.9158,34.1872,1181453.0
2021-10-06 09:40:00,37.79,37.84,37.71,37.72,828264.0,34.1963,34.2415,34.1239,34.1329,828264.0
2021-10-06 09:50:00,37.72,37.75,37.63,37.66,502704.0,34.1329,34.1601,34.0515,34.0787,502704.0
2021-10-06 10:00:00,37.66,37.67,37.56,37.64,474961.0,34.0787,34.0877,33.9882,34.0606,474961.0
2021-10-06 10:10:00,37.63,37.75,37.6,37.74,469149.0,34.0515,34.1601,34.0244,34.151,469149.0
2021-10-06 10:20:00,37.74,37.9,37.74,37.87,679546.0,34.151,34.2958,34.151,34.2687,679546.0
2021-10-06 10:30:00,37.87,37.94,37.86,37.9,603188.0,34.2687,34.332,34.2596,34.2958,603188.0
2021-10-06 10:40:00,37.9,37.93,37.84,37.93,288502.0,34.2958,34.323,34.2415,34.323,288502.0
2021-10-06 10:50:00,37.93,37.94,37.87,37.9,322088.0,34.323,34.332,34.2687,34.2958,322088.0
2021-10-06 11:00:00,37.91,37.94,37.87,37.9,194766.0,34.3049,34.332,34.2687,34.2958,194766.0
2021-10-06 11:10:00,37.91,37.93,37.87,37.88,488929.0,34.3049,34.323,34.2687,34.2777,488929.0
2021-10-06 11:20:00,37.89,37.89,37.82,37.83,179011.0,34.2868,34.2868,34.2234,34.2325,179011.0
2021-10-06 11:30:00,37.83,37.87,37.8,37.87,370343.0,34.2325,34.2687,34.2053,34.2687,370343.0
2021-10-06 11:40:00,37.87,37.89,37.84,37.87,559893.0,34.2687,34.2868,34.2415,34.2687,559893.0
2021-10-06 11:50:00,37.87,37.99,37.86,37.98,256780.0,34.2687,34.3773,34.2596,34.3682,256780.0
2021-10-06 12:00:00,37.98,37.98,37.85,37.87,390729.0,34.3682,34.3682,34.2506,34.2687,390729.0
2021-10-06 12:10:00,37.87,37.89,37.84,37.85,366770.0,34.2687,34.2868,34.2415,34.2506,366770.0
2021-10-06 12:20:00,37.84,37.85,37.74,37.77,751585.0,34.2415,34.2506,34.151,34.1782,751585.0
2021-10-06 12:30:00,37.77,37.79,37.74,37.74,658276.0,34.1782,34.1963,34.151,34.151,658276.0
2021-10-06 12:40:00,37.75,37.83,37.74,37.8,479790.0,34.1601,34.2325,34.151,34.2053,479790.0
2021-10-06 12:50:00,37.8,37.84,37.79,37.82,205423.0,34.2053,34.2415,34.1963,34.2234,205423.0
2021-10-06 13:00:00,37.82,37.84,37.76,37.79,385597.0,34.2234,34.2415,34.1691,34.1963,385597.0
2021-10-06 13:10:00,37.79,37.84,37.78,37.83,410792.0,34.1963,34.2415,34.1872,34.2325,410792.0
2021-10-06 13:20:00,37.83,37.87,37.81,37.87,438072.0,34.2325,34.2687,34.2144,34.2687,438072.0
2021-10-06 13:30:00,37.87,37.94,37.87,37.94,341388.0,34.2687,34.332,34.2687,34.332,341388.0
2021-10-06 13:40:00,37.94,37.96,37.92,37.95,128228.0,34.332,34.3501,34.3139,34.3411,128228.0
2021-10-06 13:50:00,37.94,37.95,37.89,37.94,122165.0,34.332,34.3411,34.2868,34.332,122165.0
2021-10-06 14:00:00,37.94,37.97,37.9,37.97,217317.0,34.332,34.3592,34.2958,34.3592,217317.0
2021-10-06 14:10:00,37.98,38.0,37.96,38.0,185690.0,34.3682,34.3863,34.3501,34.3863,185690.0
2021-10-06 14:20:00,38.0,38.03,37.99,38.02,127423.0,34.3863,34.4135,34.3773,34.4044,127423.0
2021-10-06 14:30:00,38.02,38.05,38.01,38.05,212720.0,34.4044,34.4316,34.3954,34.4316,212720.0
2021-10-06 14:40:00,38.04,38.07,38.04,38.04,419827.0,34.4225,34.4497,34.4225,34.4225,419827.0
2021-10-06 14:50:00,38.04,38.05,38.0,38.01,425867.0,34.4225,34.4316,34.3863,34.3954,425867.0
2021-10-06 15:00:00,38.0,38.07,38.0,38.01,1344212.0,34.3863,34.4497,34.3863,34.3954,1344212.0
2021-10-06 15:10:00,38.02,38.04,37.98,37.98,336078.0,34.4044,34.4225,34.3682,34.3682,336078.0
2021-10-06 15:20:00,37.98,38.02,37.97,38.01,562120.0,34.3682,34.4044,34.3592,34.3954,562120.0
2021-10-06 15:30:00,38.0,38.02,37.98,38.01,583518.0,34.3863,34.4044,34.3682,34.3954,583518.0
2021-10-06 15:40:00,38.01,38.03,37.98,38.02,700856.0,34.3954,34.4135,34.3682,34.4044,700856.0
2021-10-06 15:50:00,38.03,38.06,38.01,38.01,1257648.0,34.4135,34.4406,34.3954,34.3954,1257648.0
2021-10-07 09:30:00,39.0,39.15,38.95,39.12,2344007.0,35.2912,35.427,35.246,35.3998,2344007.0
2021-10-07 09:40:00,39.12,39.25,39.12,39.14,1915059.0,35.3998,35.5174,35.3998,35.4179,1915059.0
2021-10-07 09:50:00,39.14,39.3,39.12,39.27,2153334.0,35.4179,35.5627,35.3998,35.5355,2153334.0
2021-10-07 10:00:00,39.28,39.35,39.25,39.32,1658773.0,35.5446,35.6079,35.5174,35.5808,1658773.0
2021-10-07 10:10:00,39.31,39.42,39.3,39.4,864920.0,35.5717,35.6713,35.5627,35.6532,864920.0
2021-10-07 10:20:00,39.41,39.53,39.39,39.5,608740.0,35.6622,35.7708,35.6441,35.7437,608740.0
2021-10-07 10:30:00,39.5,39.54,39.45,39.5,1058192.0,35.7437,35.7799,35.6984,35.7437,1058192.0
2021-10-07 10:40:00,39.51,39.55,39.47,39.53,563820.0,35.7527,35.7889,35.7165,35.7708,563820.0
2021-10-07 10:50:00,39.53,39.59,39.51,39.55,802275.0,35.7708,35.8251,35.7527,35.7889,802275.0
2021-10-07 11:00:00,39.55,39.61,39.52,39.56,1815043.0,35.7889,35.8432,35.7618,35.798,1815043.0
2021-10-07 11:10:00,39.57,39.57,39.52,39.56,589838.0,35.807,35.807,35.7618,35.798,589838.0
2021-10-07 11:20:00,39.56,39.63,39.56,39.61,1195992.0,35.798,35.8613,35.798,35.8432,1195992.0
2021-10-07 11:30:00,39.61,39.65,39.59,39.65,1280399.0,35.8432,35.8794,35.8251,35.8794,1280399.0
2021-10-07 11:40:00,39.65,39.71,39.64,39.68,438967.0,35.8794,35.9337,35.8704,35.9066,438967.0
2021-10-07 11:50:00,39.69,39.7,39.65,39.69,477241.0,35.9156,35.9247,35.8794,35.9156,477241.0
2021-10-07 12:00:00,39.69,39.71,39.66,39.69,377660.0,35.9156,35.9337,35.8885,35.9156,377660.0
2021-10-07 12:10:00,39.69,39.69,39.64,39.67,1081073.0,35.9156,35.9156,35.8704,35.8975,1081073.0
2021-10-07 12:20:00,39.67,39.69,39.66,39.69,338990.0,35.8975,35.9156,35.8885,35.9156,338990.0
2021-10-07 12:30:00,39.69,39.7,39.66,39.66,268688.0,35.9156,35.9247,35.8885,35.8885,268688.0
2021-10-07 12:40:00,39.66,39.68,39.58,39.59,670880.0,35.8885,35.9066,35.8161,35.8251,670880.0
2021-10-07 12:50:00,39.59,39.59,39.55,39.58,645301.0,35.8251,35.8251,35.7889,35.8161,645301.0
2021-10-07 13:00:00,39.58,39.59,39.54,39.55,609385.0,35.8161,35.8251,35.7799,35.7889,609385.0
2021-10-07 13:10:00,39.56,39.58,39.55,39.58,251968.0,35.798,35.8161,35.7889,35.8161,251968.0
2021-10-07 13:20:00,39.58,39.59,39.57,39.59,165862.0,35.8161,35.8251,35.807,35.8251,165862.0
2021-10-07 13:30:00,39.59,39.59,39.57,39.58,224359.0,35.8251,35.8251,35.807,35.8161,224359.0
2021-10-07 13:40:00,39.58,39.59,39.57,39.59,132473.0,35.8161,35.8251,35.807,35.8251,132473.0
2021-10-07 13:50:00,39.59,39.59,39.54,39.55,266352.0,35.8251,35.8251,35.7799,35.7889,266352.0
2021-10-07 14:00:00,39.54,39.55,39.5,39.54,498749.0,35.7799,35.7889,35.7437,35.7799,498749.0
2021-10-07 14:10:00,39.54,39.58,39.53,39.58,286864.0,35.7799,35.8161,35.7708,35.8161,286864.0
2021-10-07 14:20:00,39.57,39.58,39.55,39.55,272733.0,35.807,35.8161,35.7889,35.7889,272733.0
2021-10-07 14:30:00,39.55,39.58,39.55,39.58,223698.0,35.7889,35.8161,35.7889,35.8161,223698.0
2021-10-07 14:40:00,39.57,39.58,39.49,39.5,435942.0,35.807,35.8161,35.7346,35.7437,435942.0
2021-10-07 14:50:00,39.51,39.51,39.46,39.51,295262.0,35.7527,35.7527,35.7075,35.7527,295262.0
2021-10-07 15:00:00,39.5,39.56,39.47,39.56,376142.0,35.7437,35.798,35.7165,35.798,376142.0
2021-10-07 15:10:00,39.55,39.58,39.54,39.57,592955.0,35.7889,35.8161,35.7799,35.807,592955.0
2021-10-07 15:20:00,39.57,39.58,39.51,39.55,1036326.0,35.807,35.8161,35.7527,35.7889,1036326.0
2021-10-07 15:30:00,39.55,39.63,39.54,39.6,1765432.0,35.7889,35.8613,35.7799,35.8342,1765432.0
2021-10-07 15:40:00,39.61,39.63,39.54,39.57,2129208.0,35.8432,35.8613,35.7799,35.807,2129208.0
2021-10-07 15:50:00,39.57,39.6,39.56,39.58,3302283.0,35.807,35.8342,35.798,35.8161,3302283.0
2021-10-08 09:30:00,39.69,39.8,39.57,39.66,1844449.0,35.9156,36.0151,35.807,35.8885,1844449.0
2021-10-08 09:40:00,39.66,39.74,39.63,39.74,1667502.0,35.8885,35.9609,35.8613,35.9609,1667502.0
2021-10-08 09:50:00,39.73,39.76,39.65,39.72,850936.0,35.9518,35.979,35.8794,35.9428,850936.0
2021-10-08 10:00:00,39.72,39.83,39.7,39.8,484673.0,35.9428,36.0423,35.9247,36.0151,484673.0
2021-10-08 10:10:00,39.8,39.85,39.76,39.84,410148.0,36.0151,36.0604,35.979,36.0513,410148.0
2021-10-08 10:20:00,39.84,39.92,39.82,39.91,934175.0,36.0513,36.1237,36.0332,36.1147,934175.0
2021-10-08 10:30:00,39.92,39.95,39.89,39.89,567233.0,36.1237,36.1509,36.0966,36.0966,567233.0
2021-10-08 10:40:00,39.89,39.89,39.78,39.82,636137.0,36.0966,36.0966,35.997,36.0332,636137.0
2021-10-08 10:50:00,39.83,39.89,39.82,39.87,382785.0,36.0423,36.0966,36.0332,36.0785,382785.0
2021-10-08 11:00:00,39.87,39.91,39.84,39.87,419513.0,36.0785,36.1147,36.0513,36.0785,419513.0
2021-10-08 11:10:00,39.87,39.89,39.86,39.88,181895.0,36.0785,36.0966,36.0694,36.0875,181895.0
2021-10-08 11:20:00,39.88,39.88,39.8,39.85,378664.0,36.0875,36.0875,36.0151,36.0604,378664.0
2021-10-08 11:30:00,39.85,39.88,39.83,39.85,167857.0,36.0604,36.0875,36.0423,36.0604,167857.0
2021-10-08 11:40:00,39.84,39.85,39.81,39.83,291206.0,36.0513,36.0604,36.0242,36.0423,291206.0
2021-10-08 11:50:00,39.83,39.83,39.8,39.81,151297.0,36.0423,36.0423,36.0151,36.0242,151297.0
2021-10-08 12:00:00,39.81,39.85,39.78,39.84,360087.0,36.0242,36.0604,35.997,36.0513,360087.0
2021-10-08 12:10:00,39.84,39.85,39.82,39.83,314438.0,36.0513,36.0604,36.0332,36.0423,314438.0
2021-10-08 12:20:00,39.84,39.84,39.76,39.76,311178.0,36.0513,36.0513,35.979,35.979,311178.0
2021-10-08 12:30:00,39.77,39.87,39.76,39.87,356353.0,35.988,36.0785,35.979,36.0785,356353.0
2021-10-08 12:40:00,39.87,39.9,39.86,39.9,236617.0,36.0785,36.1056,36.0694,36.1056,236617.0
2021-10-08 12:50:00,39.9,39.93,39.89,39.92,95430.0,36.1056,36.1328,36.0966,36.1237,95430.0
2021-10-08 13:00:00,39.91,39.94,39.9,39.93,156859.0,36.1147,36.1418,36.1056,36.1328,156859.0
2021-10-08 13:10:00,39.93,39.95,39.87,39.89,628895.0,36.1328,36.1509,36.0785,36.0966,628895.0
2021-10-08 13:20:00,39.89,39.93,39.88,39.91,190016.0,36.0966,36.1328,36.0875,36.1147,190016.0
2021-10-08 13:30:00,39.91,39.94,39.9,39.91,374149.0,36.1147,36.1418,36.1056,36.1147,374149.0
2021-10-08 13:40:00,39.91,39.95,39.9,39.95,266253.0,36.1147,36.1509,36.1056,36.1509,266253.0
2021-10-08 13:50:00,39.94,39.96,39.93,39.94,292698.0,36.1418,36.1599,36.1328,36.1418,292698.0
2021-10-08 14:00:00,39.94,39.97,39.94,39.96,217507.0,36.1418,36.169,36.1418,36.1599,217507.0
2021-10-08 14:10:00,39.96,39.98,39.95,39.97,372755.0,36.1599,36.178,36.1509,36.169,372755.0
2021-10-08 14:20:00,39.97,40.01,39.95,40.0,373381.0,36.169,36.2052,36.1509,36.1961,373381.0
2021-10-08 14:30:00,39.99,40.0,39.94,39.96,337162.0,36.1871,36.1961,36.1418,36.1599,337162.0
2021-10-08 14:40:00,39.96,39.99,39.96,39.98,340963.0,36.1599,36.1871,36.1599,36.178,340963.0
2021-10-08 14:50:00,39.98,40.0,39.97,39.98,204641.0,36.178,36.1961,36.169,36.178,204641.0
2021-10-08 15:00:00,39.98,40.03,39.97,40.02,199153.0,36.178,36.2233,36.169,36.2142,199153.0
2021-10-08 15:10:00,40.02,40.04,40.01,40.04,448512.0,36.2142,36.2323,36.2052,36.2323,448512.0
2021-10-08 15:20:00,40.04,40.04,40.0,40.04,685328.0,36.2323,36.2323,36.1961,36.2323,685328.0
2021-10-08 15:30:00,40.04,40.05,39.97,39.98,467675.0,36.2323,36.2414,36.169,36.178,467675.0
2021-10-08 15:40:00,39.98,40.0,39.95,39.96,794142.0,36.178,36.1961,36.1509,36.1599,794142.0
2021-10-08 15:50:00,39.95,39.98,39.94,39.96,1763390.0,36.1509,36.178,36.1418,36.1599,1763390.0
2021-10-11 09:30:00,40.56,40.58,40.43,40.5,1345180.0,36.7029,36.721,36.5852,36.6486,1345180.0
2021-10-11 09:40:00,40.5,40.63,40.45,40.61,1398300.0,36.6486,36.7662,36.6033,36.7481,1398300.0
2021-10-11 09:50:00,40.6,40.62,40.52,40.52,818284.0,36.7391,36.7572,36.6667,36.6667,818284.0
2021-10-11 10:00:00,40.52,40.56,40.41,40.42,830847.0,36.6667,36.7029,36.5671,36.5762,830847.0
2021-10-11 10:10:00,40.42,40.46,40.39,40.41,410951.0,36.5762,36.6124,36.549,36.5671,410951.0
2021-10-11 10:20:00,40.41,40.5,40.4,40.48,438624.0,36.5671,36.6486,36.5581,36.6305,438624.0
2021-10-11 10:30:00,40.48,40.48,40.4,40.4,357429.0,36.6305,36.6305,36.5581,36.5581,357429.0
2021-10-11 10:40:00,40.4,40.4,40.25,40.28,715655.0,36.5581,36.5581,36.4224,36.4495,715655.0
2021-10-11 10:50:00,40.29,40.32,40.28,40.3,631661.0,36.4585,36.4857,36.4495,36.4676,631661.0
2021-10-11 11:00:00,40.29,40.37,40.29,40.34,657062.0,36.4585,36.5309,36.4585,36.5038,657062.0
2021-10-11 11:10:00,40.33,40.35,40.32,40.33,576613.0,36.4947,36.5128,36.4857,36.4947,576613.0
2021-10-11 11:20:00,40.33,40.38,40.31,40.36,636974.0,36.4947,36.54,36.4766,36.5219,636974.0
2021-10-11 11:30:00,40.36,40.41,40.34,40.38,329068.0,36.5219,36.5671,36.5038,36.54,329068.0
2021-10-11 11:40:00,40.38,40.4,40.36,40.39,282303.0,36.54,36.5581,36.5219,36.549,282303.0
2021-10-11 11:50:00,40.39,40.43,40.39,40.42,289110.0,36.549,36.5852,36.549,36.5762,289110.0
2021-10-11 12:00:00,40.42,40.43,40.36,40.36,372184.0,36.5762,36.5852,36.5219,36.5219,372184.0
2021-10-11 12:10:00,40.36,40.37,40.33,40.33,181456.0,36.5219,36.5309,36.4947,36.4947,181456.0
2021-10-11 12:20:00,40.33,40.34,40.31,40.33,309286.0,36.4947,36.5038,36.4766,36.4947,309286.0
2021-10-11 12:30:00,40.33,40.34,40.27,40.29,433363.0,36.4947,36.5038,36.4405,36.4585,433363.0
2021-10-11 12:40:00,40.29,40.3,40.25,40.3,320734.0,36.4585,36.4676,36.4224,36.4676,320734.0
2021-10-11 12:50:00,40.29,40.3,40.27,40.3,141477.0,36.4585,36.4676,36.4405,36.4676,141477.0
2021-10-11 13:00:00,40.3,40.3,40.23,40.25,171574.0,36.4676,36.4676,36.4043,36.4224,171574.0
2021-10-11 13:10:00,40.25,40.29,40.06,40.15,3256044.0,36.4224,36.4585,36.2504,36.3319,3256044.0
2021-10-11 13:20:00,40.15,40.15,39.98,40.02,1417461.0,36.3319,36.3319,36.178,36.2142,1417461.0
2021-10-11 13:30:00,40.02,40.12,40.0,40.1,511075.0,36.2142,36.3047,36.1961,36.2866,511075.0
2021-10-11 13:40:00,40.09,40.11,40.03,40.06,172646.0,36.2776,36.2957,36.2233,36.2504,172646.0
2021-10-11 13:50:00,40.06,40.08,40.05,40.07,299523.0,36.2504,36.2685,36.2414,36.2595,299523.0
2021-10-11 14:00:00,40.07,40.1,40.03,40.09,351438.0,36.2595,36.2866,36.2233,36.2776,351438.0
2021-10-11 14:10:00,40.09,40.12,40.07,40.09,172495.0,36.2776,36.3047,36.2595,36.2776,172495.0
2021-10-11 14:20:00,40.1,40.11,40.07,40.09,215006.0,36.2866,36.2957,36.2595,36.2776,215006.0
2021-10-11 14:30:00,40.09,40.11,40.06,40.07,117461.0,36.2776,36.2957,36.2504,36.2595,117461.0
2021-10-11 14:40:00,40.07,40.1,40.04,40.08,115631.0,36.2595,36.2866,36.2323,36.2685,115631.0
2021-10-11 14:50:00,40.08,40.1,40.05,40.09,166653.0,36.2685,36.2866,36.2414,36.2776,166653.0
2021-10-11 15:00:00,40.09,40.11,40.05,40.08,348964.0,36.2776,36.2957,36.2414,36.2685,348964.0
2021-10-11 15:10:00,40.08,40.09,40.04,40.05,160233.0,36.2685,36.2776,36.2323,36.2414,160233.0
2021-10-11 15:20:00,40.05,40.06,40.01,40.02,294801.0,36.2414,36.2504,36.2052,36.2142,294801.0
2021-10-11 15:30:00,40.02,40.03,39.98,39.98,558041.0,36.2142,36.2233,36.178,36.178,558041.0
2021-10-11 15:40:00,39.98,39.99,39.92,39.93,630700.0,36.178,36.1871,36.1237,36.1328,630700.0
2021-10-11 15:50:00,39.93,39.93,39.9,39.91,2033573.0,36.1328,36.1328,36.1056,36.1147,2033573.0
2021-10-12 09:30:00,40.02,40.1,39.88,40.1,1607032.0,36.2142,36.2866,36.0875,36.2866,1607032.0
2021-10-12 09:40:00,40.1,40.18,39.91,40.0,1548262.0,36.2866,36.359,36.1147,36.1961,1548262.0
2021-10-12 09:50:00,40.0,40.14,39.99,40.09,708492.0,36.1961,36.3228,36.1871,36.2776,708492.0
2021-10-12 10:00:00,40.09,40.15,40.0,40.02,1078862.0,36.2776,36.3319,36.1961,36.2142,1078862.0
2021-10-12 10:10:00,40.02,40.11,39.93,39.99,457280.0,36.2142,36.2957,36.1328,36.1871,457280.0
2021-10-12 10:20:00,40.0,40.03,39.94,39.96,712769.0,36.1961,36.2233,36.1418,36.1599,712769.0
2021-10-12 10:30:00,39.96,39.97,39.85,39.9,520036.0,36.1599,36.169,36.0604,36.1056,520036.0
2021-10-12 10:40:00,39.89,39.97,39.89,39.95,364685.0,36.0966,36.169,36.0966,36.1509,364685.0
2021-10-12 10:50:00,39.94,39.97,39.84,39.84,649416.0,36.1418,36.169,36.0513,36.0513,649416.0
2021-10-12 11:00:00,39.84,39.93,39.84,39.9,657243.0,36.0513,36.1328,36.0513,36.1056,657243.0
2021-10-12 11:10:00,39.89,39.9,39.83,39.87,400760.0,36.0966,36.1056,36.0423,36.0785,400760.0
2021-10-12 11:20:00,39.87,39.89,39.83,39.87,371425.0,36.0785,36.0966,36.0423,36.0785,371425.0
2021-10-12 11:30:00,39.87,39.92,39.86,39.88,519150.0,36.0785,36.1237,36.0694,36.0875,519150.0
2021-10-12 11:40:00,39.88,39.88,39.82,39.87,242223.0,36.0875,36.0875,36.0332,36.0785,242223.0
2021-10-12 11:50:00,39.87,39.89,39.84,39.89,220505.0,36.0785,36.0966,36.0513,36.0966,220505.0
2021-10-12 12:00:00,39.89,39.98,39.88,39.96,365101.0,36.0966,36.178,36.0875,36.1599,365101.0
2021-10-12 12:10:00,39.96,39.96,39.88,39.89,246447.0,36.1599,36.1599,36.0875,36.0966,246447.0
2021-10-12 12:20:00,39.89,39.9,39.87,39.88,170060.0,36.0966,36.1056,36.0785,36.0875,170060.0
2021-10-12 12:30:00,39.88,39.9,39.8,39.82,255971.0,36.0875,36.1056,36.0151,36.0332,255971.0
2021-10-12 12:40:00,39.82,39.86,39.8,39.81,243910.0,36.0332,36.0694,36.0151,36.0242,243910.0
2021-10-12 12:50:00,39.81,39.85,39.8,39.84,146274.0,36.0242,36.0604,36.0151,36.0513,146274.0
2021-10-12 13:00:00,39.84,39.84,39.79,39.8,146143.0,36.0513,36.0513,36.0061,36.0151,146143.0
2021-10-12 13:10:00,39.8,39.85,39.78,39.84,307169.0,36.0151,36.0604,35.997,36.0513,307169.0
2021-10-12 13:20:00,39.84,39.85,39.79,39.84,100603.0,36.0513,36.0604,36.0061,36.0513,100603.0
2021-10-12 13:30:00,39.84,39.84,39.81,39.84,102177.0,36.0513,36.0513,36.0242,36.0513,102177.0
2021-10-12 13:40:00,39.84,39.86,39.82,39.84,89770.0,36.0513,36.0694,36.0332,36.0513,89770.0
2021-10-12 13:50:00,39.84,39.86,39.82,39.83,131917.0,36.0513,36.0694,36.0332,36.0423,131917.0
2021-10-12 14:00:00,39.82,39.84,39.81,39.82,108948.0,36.0332,36.0513,36.0242,36.0332,108948.0
2021-10-12 14:10:00,39.82,39.89,39.81,39.87,297200.0,36.0332,36.0966,36.0242,36.0785,297200.0
2021-10-12 14:20:00,39.87,39.88,39.84,39.87,198186.0,36.0785,36.0875,36.0513,36.0785,198186.0
2021-10-12 14:30:00,39.87,39.87,39.82,39.83,130998.0,36.0785,36.0785,36.0332,36.0423,130998.0
2021-10-12 14:40:00,39.82,39.86,39.82,39.84,267583.0,36.0332,36.0694,36.0332,36.0513,267583.0
2021-10-12 14:50:00,39.84,39.85,39.81,39.82,431879.0,36.0513,36.0604,36.0242,36.0332,431879.0
2021-10-12 15:00:00,39.82,39.84,39.77,39.77,258470.0,36.0332,36.0513,35.988,35.988,258470.0
2021-10-12 15:10:00,39.78,39.81,39.74,39.77,251573.0,35.997,36.0242,35.9609,35.988,251573.0
2021-10-12 15:20:00,39.77,39.77,39.74,39.75,327109.0,35.988,35.988,35.9609,35.9699,327109.0
2021-10-12 15:30:00,39.74,39.8,39.73,39.76,822996.0,35.9609,36.0151,35.9518,35.979,822996.0
2021-10-12 15:40:00,39.76,39.76,39.66,39.69,1733789.0,35.979,35.979,35.8885,35.9156,1733789.0
2021-10-12 15:50:00,39.69,39.73,39.67,39.69,3207422.0,35.9156,35.9518,35.8975,35.9156,3207422.0
2021-10-13 09:30:00,40.13,40.25,40.13,40.25,2334779.0,36.3138,36.4224,36.3138,36.4224,2334779.0
2021-10-13 09:40:00,40.24,40.31,40.18,40.18,1483062.0,36.4133,36.4766,36.359,36.359,1483062.0
2021-10-13 09:50:00,40.18,40.25,40.16,40.23,777950.0,36.359,36.4224,36.3409,36.4043,777950.0
2021-10-13 10:00:00,40.22,40.34,40.22,40.3,990294.0,36.3952,36.5038,36.3952,36.4676,990294.0
2021-10-13 10:10:00,40.3,40.31,40.15,40.23,746605.0,36.4676,36.4766,36.3319,36.4043,746605.0
2021-10-13 10:20:00,40.23,40.29,40.21,40.25,613550.0,36.4043,36.4585,36.3862,36.4224,613550.0
2021-10-13 10:30:00,40.25,40.29,40.22,40.23,410106.0,36.4224,36.4585,36.3952,36.4043,410106.0
2021-10-13 10:40:00,40.23,40.35,40.23,40.33,456855.0,36.4043,36.5128,36.4043,36.4947,456855.0
2021-10-13 10:50:00,40.33,40.4,40.32,40.37,881166.0,36.4947,36.5581,36.4857,36.5309,881166.0
2021-10-13 11:00:00,40.37,40.45,40.36,40.43,597967.0,36.5309,36.6033,36.5219,36.5852,597967.0
2021-10-13 11:10:00,40.42,40.48,40.4,40.45,562347.0,36.5762,36.6305,36.5581,36.6033,562347.0
2021-10-13 11:20:00,40.46,40.46,40.34,40.38,644160.0,36.6124,36.6124,36.5038,36.54,644160.0
2021-10-13 11:30:00,40.38,40.39,40.3,40.34,494939.0,36.54,36.549,36.4676,36.5038,494939.0
2021-10-13 11:40:00,40.34,40.45,40.33,40.44,556949.0,36.5038,36.6033,36.4947,36.5943,556949.0
2021-10-13 11:50:00,40.43,40.45,40.38,40.39,603984.0,36.5852,36.6033,36.54,36.549,603984.0
2021-10-13 12:00:00,40.4,40.43,40.39,40.43,160987.0,36.5581,36.5852,36.549,36.5852,160987.0
2021-10-13 12:10:00,40.43,40.47,40.41,40.41,421746.0,36.5852,36.6214,36.5671,36.5671,421746.0
2021-10-13 12:20:00,40.41,40.47,40.4,40.47,324199.0,36.5671,36.6214,36.5581,36.6214,324199.0
2021-10-13 12:30:00,40.47,40.48,40.41,40.44,454848.0,36.6214,36.6305,36.5671,36.5943,454848.0
2021-10-13 12:40:00,40.44,40.45,40.37,40.37,341009.0,36.5943,36.6033,36.5309,36.5309,341009.0
2021-10-13 12:50:00,40.37,40.42,40.37,40.41,303147.0,36.5309,36.5762,36.5309,36.5671,303147.0
2021-10-13 13:00:00,40.41,40.44,40.4,40.4,232364.0,36.5671,36.5943,36.5581,36.5581,232364.0
2021-10-13 13:10:00,40.41,40.41,40.38,40.4,239203.0,36.5671,36.5671,36.54,36.5581,239203.0
2021-10-13 13:20:00,40.4,40.43,40.4,40.41,151357.0,36.5581,36.5852,36.5581,36.5671,151357.0
2021-10-13 13:30:00,40.41,40.44,40.4,40.44,204703.0,36.5671,36.5943,36.5581,36.5943,204703.0
2021-10-13 13:40:00,40.43,40.44,40.4,40.41,230423.0,36.5852,36.5943,36.5581,36.5671,230423.0
2021-10-13 13:50:00,40.41,40.47,40.4,40.46,449314.0,36.5671,36.6214,36.5581,36.6124,449314.0
2021-10-13 14:00:00,40.47,40.51,40.42,40.47,683822.0,36.6214,36.6576,36.5762,36.6214,683822.0
2021-10-13 14:10:00,40.46,40.5,40.43,40.48,180452.0,36.6124,36.6486,36.5852,36.6305,180452.0
2021-10-13 14:20:00,40.49,40.52,40.46,40.46,376963.0,36.6395,36.6667,36.6124,36.6124,376963.0
2021-10-13 14:30:00,40.46,40.5,40.46,40.49,168975.0,36.6124,36.6486,36.6124,36.6395,168975.0
2021-10-13 14:40:00,40.49,40.5,40.45,40.46,349086.0,36.6395,36.6486,36.6033,36.6124,349086.0
2021-10-13 14:50:00,40.46,40.51,40.46,40.51,293201.0,36.6124,36.6576,36.6124,36.6576,293201.0
2021-10-13 15:00:00,40.51,40.55,40.49,40.55,483612.0,36.6576,36.6938,36.6395,36.6938,483612.0
2021-10-13 15:10:00,40.55,40.56,40.51,40.52,587549.0,36.6938,36.7029,36.6576,36.6667,587549.0
2021-10-13 15:20:00,40.52,40.55,40.46,40.47,614021.0,36.6667,36.6938,36.6124,36.6214,614021.0
2021-10-13 15:30:00,40.47,40.51,40.47,40.5,291817.0,36.6214,36.6576,36.6214,36.6486,291817.0
2021-10-13 15:40:00,40.5,40.5,40.44,40.45,816163.0,36.6486,36.6486,36.5943,36.6033,816163.0
2021-10-13 15:50:00,40.44,40.49,40.44,40.47,2267727.0,36.5943,36.6395,36.5943,36.6214,2267727.0
2021-10-14 09:30:00,40.42,40.55,40.17,40.19,2211874.0,36.5762,36.6938,36.35,36.3681,2211874.0
2021-10-14 09:40:00,40.18,40.19,40.02,40.04,1943230.0,36.359,36.3681,36.2142,36.2323,1943230.0
2021-10-14 09:50:00,40.04,40.21,40.0,40.14,1490581.0,36.2323,36.3862,36.1961,36.3228,1490581.0
2021-10-14 10:00:00,40.14,40.18,40.07,40.17,1808567.0,36.3228,36.359,36.2595,36.35,1808567.0
2021-10-14 10:10:00,40.17,40.2,40.09,40.15,1233012.0,36.35,36.3771,36.2776,36.3319,1233012.0
2021-10-14 10:20:00,40.15,40.19,40.14,40.15,617515.0,36.3319,36.3681,36.3228,36.3319,617515.0
2021-10-14 10:30:00,40.14,40.17,40.09,40.14,748266.0,36.3228,36.35,36.2776,36.3228,748266.0
2021-10-14 10:40:00,40.15,40.19,40.11,40.19,732530.0,36.3319,36.3681,36.2957,36.3681,732530.0
2021-10-14 10:50:00,40.19,40.22,40.15,40.17,521465.0,36.3681,36.3952,36.3319,36.35,521465.0
2021-10-14 11:00:00,40.17,40.18,40.09,40.09,523711.0,36.35,36.359,36.2776,36.2776,523711.0
2021-10-14 11:10:00,40.08,40.14,40.07,40.13,749900.0,36.2685,36.3228,36.2595,36.3138,749900.0
2021-10-14 11:20:00,40.13,40.16,40.12,40.16,216268.0,36.3138,36.3409,36.3047,36.3409,216268.0
2021-10-14 11:30:00,40.16,40.16,40.12,40.16,301294.0,36.3409,36.3409,36.3047,36.3409,301294.0
2021-10-14 11:40:00,40.16,40.2,40.16,40.19,468277.0,36.3409,36.3771,36.3409,36.3681,468277.0
2021-10-14 11:50:00,40.19,40.26,40.18,40.26,299422.0,36.3681,36.4314,36.359,36.4314,299422.0
2021-10-14 12:00:00,40.26,40.28,40.24,40.24,605322.0,36.4314,36.4495,36.4133,36.4133,605322.0
2021-10-14 12:10:00,40.24,40.26,40.22,40.26,1056347.0,36.4133,36.4314,36.3952,36.4314,1056347.0
2021-10-14 12:20:00,40.25,40.26,40.21,40.22,393767.0,36.4224,36.4314,36.3862,36.3952,393767.0
2021-10-14 12:30:00,40.23,40.29,40.23,40.27,575478.0,36.4043,36.4585,36.4043,36.4405,575478.0
2021-10-14 12:40:00,40.27,40.29,40.26,40.29,236288.0,36.4405,36.4585,36.4314,36.4585,236288.0
2021-10-14 12:50:00,40.29,40.3,40.26,40.27,202816.0,36.4585,36.4676,36.4314,36.4405,202816.0
2021-10-14 13:00:00,40.27,40.28,40.23,40.24,171269.0,36.4405,36.4495,36.4043,36.4133,171269.0
2021-10-14 13:10:00,40.24,40.25,40.22,40.22,130252.0,36.4133,36.4224,36.3952,36.3952,130252.0
2021-10-14 13:20:00,40.22,40.26,40.22,40.25,247329.0,36.3952,36.4314,36.3952,36.4224,247329.0
2021-10-14 13:30:00,40.25,40.31,40.25,40.3,190816.0,36.4224,36.4766,36.4224,36.4676,190816.0
2021-10-14 13:40:00,40.3,40.33,40.29,40.29,571059.0,36.4676,36.4947,36.4585,36.4585,571059.0
2021-10-14 13:50:00,40.3,40.31,40.28,40.3,171353.0,36.4676,36.4766,36.4495,36.4676,171353.0
2021-10-14 14:00:00,40.31,40.31,40.27,40.27,307176.0,36.4766,36.4766,36.4405,36.4405,307176.0
2021-10-14 14:10:00,40.28,40.31,40.28,40.3,177960.0,36.4495,36.4766,36.4495,36.4676,177960.0
2021-10-14 14:20:00,40.3,40.3,40.29,40.3,105035.0,36.4676,36.4676,36.4585,36.4676,105035.0
2021-10-14 14:30:00,40.3,40.34,40.29,40.33,156627.0,36.4676,36.5038,36.4585,36.4947,156627.0
2021-10-14 14:40:00,40.34,40.34,40.31,40.32,214537.0,36.5038,36.5038,36.4766,36.4857,214537.0
2021-10-14 14:50:00,40.32,40.32,40.29,40.3,166964.0,36.4857,36.4857,36.4585,36.4676,166964.0
2021-10-14 15:00:00,40.3,40.31,40.26,40.27,204945.0,36.4676,36.4766,36.4314,36.4405,204945.0
2021-10-14 15:10:00,40.26,40.31,40.25,40.29,435689.0,36.4314,36.4766,36.4224,36.4585,435689.0
2021-10-14 15:20:00,40.3,40.33,40.29,40.32,269183.0,36.4676,36.4947,36.4585,36.4857,269183.0
2021-10-14 15:30:00,40.32,40.32,40.3,40.31,273062.0,36.4857,36.4857,36.4676,36.4766,273062.0
2021-10-14 15:40:00,40.31,40.35,40.3,40.34,305526.0,36.4766,36.5128,36.4676,36.5038,305526.0
2021-10-14 15:50:00,40.34,40.36,40.28,40.29,2474390.0,36.5038,36.5219,36.4495,36.4585,2474390.0
2021-10-15 09:30:00,40.49,40.58,40.36,40.55,1138439.0,36.6395,36.721,36.5219,36.6938,1138439.0
2021-10-15 09:40:00,40.54,40.65,40.52,40.62,1679599.0,36.6848,36.7843,36.6667,36.7572,1679599.0
2021-10-15 09:50:00,40.62,40.67,40.59,40.67,519410.0,36.7572,36.8024,36.73,36.8024,519410.0
2021-10-15 10:00:00,40.68,40.72,40.63,40.7,1214902.0,36.8115,36.8477,36.7662,36.8296,1214902.0
2021-10-15 10:10:00,40.71,40.72,40.65,40.67,963809.0,36.8386,36.8477,36.7843,36.8024,963809.0
2021-10-15 10:20:00,40.68,40.7,40.63,40.64,732850.0,36.8115,36.8296,36.7662,36.7753,732850.0
2021-10-15 10:30:00,40.64,40.77,40.64,40.76,569901.0,36.7753,36.8929,36.7753,36.8839,569901.0
2021-10-15 10:40:00,40.76,40.83,40.75,40.81,545040.0,36.8839,36.9472,36.8748,36.9291,545040.0
2021-10-15 10:50:00,40.82,40.88,40.79,40.85,939101.0,36.9381,36.9924,36.911,36.9653,939101.0
2021-10-15 11:00:00,40.85,40.87,40.8,40.82,517304.0,36.9653,36.9834,36.92,36.9381,517304.0
2021-10-15 11:10:00,40.82,40.85,40.81,40.84,566278.0,36.9381,36.9653,36.9291,36.9562,566278.0
2021-10-15 11:20:00,40.84,40.85,40.79,40.83,345291.0,36.9562,36.9653,36.911,36.9472,345291.0
2021-10-15 11:30:00,40.83,40.85,40.79,40.8,369240.0,36.9472,36.9653,36.911,36.92,369240.0
2021-10-15 11:40:00,40.8,40.82,40.73,40.75,1032712.0,36.92,36.9381,36.8567,36.8748,1032712.0
2021-10-15 11:50:00,40.75,40.76,40.7,40.71,635888.0,36.8748,36.8839,36.8296,36.8386,635888.0
2021-10-15 12:00:00,40.72,40.72,40.7,40.72,308620.0,36.8477,36.8477,36.8296,36.8477,308620.0
2021-10-15 12:10:00,40.72,40.76,40.71,40.73,252508.0,36.8477,36.8839,36.8386,36.8567,252508.0
2021-10-15 12:20:00,40.73,40.74,40.64,40.66,391157.0,36.8567,36.8658,36.7753,36.7934,391157.0
2021-10-15 12:30:00,40.66,40.67,40.61,40.66,329932.0,36.7934,36.8024,36.7481,36.7934,329932.0
2021-10-15 12:40:00,40.66,40.68,40.63,40.65,189618.0,36.7934,36.8115,36.7662,36.7843,189618.0
2021-10-15 12:50:00,40.65,40.67,40.64,40.66,259998.0,36.7843,36.8024,36.7753,36.7934,259998.0
2021-10-15 13:00:00,40.66,40.67,40.62,40.65,329505.0,36.7934,36.8024,36.7572,36.7843,329505.0
2021-10-15 13:10:00,40.64,40.65,40.62,40.65,93135.0,36.7753,36.7843,36.7572,36.7843,93135.0
2021-10-15 13:20:00,40.64,40.65,40.59,40.59,223226.0,36.7753,36.7843,36.73,36.73,223226.0
2021-10-15 13:30:00,40.6,40.64,40.59,40.63,487257.0,36.7391,36.7753,36.73,36.7662,487257.0
2021-10-15 13:40:00,40.63,40.63,40.6,40.61,556569.0,36.7662,36.7662,36.7391,36.7481,556569.0
2021-10-15 13:50:00,40.61,40.64,40.6,40.63,367103.0,36.7481,36.7753,36.7391,36.7662,367103.0
2021-10-15 14:00:00,40.63,40.66,40.63,40.66,129632.0,36.7662,36.7934,36.7662,36.7934,129632.0
2021-10-15 14:10:00,40.66,40.69,40.65,40.69,349196.0,36.7934,36.8205,36.7843,36.8205,349196.0
2021-10-15 14:20:00,40.69,40.69,40.64,40.65,247258.0,36.8205,36.8205,36.7753,36.7843,247258.0
2021-10-15 14:30:00,40.65,40.65,40.61,40.64,461867.0,36.7843,36.7843,36.7481,36.7753,461867.0
2021-10-15 14:40:00,40.64,40.67,40.63,40.66,325946.0,36.7753,36.8024,36.7662,36.7934,325946.0
2021-10-15 14:50:00,40.65,40.7,40.65,40.7,160519.0,36.7843,36.8296,36.7843,36.8296,160519.0
2021-10-15 15:00:00,40.7,40.71,40.65,40.65,565504.0,36.8296,36.8386,36.7843,36.7843,565504.0
2021-10-15 15:10:00,40.66,40.67,40.65,40.66,1193729.0,36.7934,36.8024,36.7843,36.7934,1193729.0
2021-10-15 15:20:00,40.65,40.69,40.64,40.68,325980.0,36.7843,36.8205,36.7753,36.8115,325980.0
2021-10-15 15:30:00,40.67,40.72,40.65,40.7,392351.0,36.8024,36.8477,36.7843,36.8296,392351.0
2021-10-15 15:40:00,40.7,40.72,40.68,40.69,668170.0,36.8296,36.8477,36.8115,36.8205,668170.0
2021-10-15 15:50:00,40.69,40.74,40.65,40.71,2079319.0,36.8205,36.8658,36.7843,36.8386,2079319.0
2021-10-18 09:30:00,40.7,40.87,40.66,40.84,1546989.0,36.8296,36.9834,36.7934,36.9562,1546989.0
2021-10-18 09:40:00,40.85,40.94,40.79,40.93,774588.0,36.9653,37.0467,36.911,37.0377,774588.0
2021-10-18 09:50:00,40.93,40.94,40.83,40.87,361837.0,37.0377,37.0467,36.9472,36.9834,361837.0
2021-10-18 10:00:00,40.87,40.93,40.85,40.92,530761.0,36.9834,37.0377,36.9653,37.0286,530761.0
2021-10-18 10:10:00,40.92,40.96,40.9,40.92,381244.0,37.0286,37.0648,37.0105,37.0286,381244.0
2021-10-18 10:20:00,40.93,40.96,40.91,40.94,168697.0,37.0377,37.0648,37.0196,37.0467,168697.0
2021-10-18 10:30:00,40.94,40.94,40.86,40.92,422083.0,37.0467,37.0467,36.9743,37.0286,422083.0
2021-10-18 10:40:00,40.92,40.97,40.89,40.96,180406.0,37.0286,37.0739,37.0015,37.0648,180406.0
2021-10-18 10:50:00,40.96,40.98,40.94,40.95,209272.0,37.0648,37.0829,37.0467,37.0558,209272.0
2021-10-18 11:00:00,40.94,40.98,40.91,40.97,197324.0,37.0467,37.0829,37.0196,37.0739,197324.0
2021-10-18 11:10:00,40.97,40.98,40.94,40.97,151832.0,37.0739,37.0829,37.0467,37.0739,151832.0
2021-10-18 11:20:00,40.96,40.97,40.93,40.93,89270.0,37.0648,37.0739,37.0377,37.0377,89270.0
2021-10-18 11:30:00,40.94,40.97,40.93,40.97,178149.0,37.0467,37.0739,37.0377,37.0739,178149.0
2021-10-18 11:40:00,40.96,41.0,40.96,40.99,267230.0,37.0648,37.101,37.0648,37.092,267230.0
2021-10-18 11:50:00,41.0,41.05,40.99,41.03,264350.0,37.101,37.1463,37.092,37.1282,264350.0
2021-10-18 12:00:00,41.03,41.04,41.01,41.03,159882.0,37.1282,37.1372,37.1101,37.1282,159882.0
2021-10-18 12:10:00,41.03,41.08,41.03,41.08,139670.0,37.1282,37.1734,37.1282,37.1734,139670.0
2021-10-18 12:20:00,41.08,41.09,41.05,41.06,405708.0,37.1734,37.1825,37.1463,37.1553,405708.0
2021-10-18 12:30:00,41.06,41.06,41.02,41.04,514273.0,37.1553,37.1553,37.1191,37.1372,514273.0
2021-10-18 12:40:00,41.04,41.05,41.0,41.02,344829.0,37.1372,37.1463,37.101,37.1191,344829.0
2021-10-18 12:50:00,41.02,41.04,41.01,41.04,175896.0,37.1191,37.1372,37.1101,37.1372,175896.0
2021-10-18 13:00:00,41.04,41.04,40.98,40.99,347384.0,37.1372,37.1372,37.0829,37.092,347384.0
2021-10-18 13:10:00,40.98,41.04,40.98,41.03,161066.0,37.0829,37.1372,37.0829,37.1282,161066.0
2021-10-18 13:20:00,41.03,41.04,40.99,41.0,246311.0,37.1282,37.1372,37.092,37.101,246311.0
2021-10-18 13:30:00,41.0,41.01,40.98,40.98,141024.0,37.101,37.1101,37.0829,37.0829,141024.0
2021-10-18 13:40:00,40.98,40.99,40.97,40.98,543084.0,37.0829,37.092,37.0739,37.0829,543084.0
2021-10-18 13:50:00,40.98,40.99,40.96,40.99,180097.0,37.0829,37.092,37.0648,37.092,180097.0
2021-10-18 14:00:00,40.98,40.99,40.97,40.98,100802.0,37.0829,37.092,37.0739,37.0829,100802.0
2021-10-18 14:10:00,40.98,40.99,40.97,40.98,80031.0,37.0829,37.092,37.0739,37.0829,80031.0
2021-10-18 14:20:00,40.98,41.0,40.97,41.0,120355.0,37.0829,37.101,37.0739,37.101,120355.0
2021-10-18 14:30:00,40.99,41.0,40.98,40.99,87848.0,37.092,37.101,37.0829,37.092,87848.0
2021-10-18 14:40:00,40.98,41.0,40.98,40.98,86157.0,37.0829,37.101,37.0829,37.0829,86157.0
2021-10-18 14:50:00,40.99,41.02,40.98,41.02,1018345.0,37.092,37.1191,37.0829,37.1191,1018345.0
2021-10-18 15:00:00,41.02,41.02,40.99,41.01,813242.0,37.1191,37.1191,37.092,37.1101,813242.0
2021-10-18 15:10:00,41.02,41.02,40.96,40.98,725687.0,37.1191,37.1191,37.0648,37.0829,725687.0
2021-10-18 15:20:00,40.98,40.99,40.96,40.97,320149.0,37.0829,37.092,37.0648,37.0739,320149.0
2021-10-18 15:30:00,40.96,40.97,40.92,40.93,522011.0,37.0648,37.0739,37.0286,37.0377,522011.0
2021-10-18 15:40:00,40.93,40.94,40.92,40.93,601420.0,37.0377,37.0467,37.0286,37.0377,601420.0
2021-10-18 15:50:00,40.93,40.97,40.92,40.93,1400169.0,37.0377,37.0739,37.0286,37.0377,1400169.0
2021-10-19 09:30:00,41.55,41.64,41.48,41.48,2119944.0,37.5987,37.6802,37.5354,37.5354,2119944.0
2021-10-19 09:40:00,41.47,41.7,41.46,41.65,707469.0,37.5263,37.7345,37.5173,37.6892,707469.0
2021-10-19 09:50:00,41.66,41.75,41.65,41.71,698521.0,37.6983,37.7797,37.6892,37.7435,698521.0
2021-10-19 10:00:00,41.72,41.74,41.62,41.73,1705197.0,37.7526,37.7707,37.6621,37.7616,1705197.0
2021-10-19 10:10:00,41.73,41.76,41.65,41.72,2375187.0,37.7616,37.7888,37.6892,37.7526,2375187.0
2021-10-19 10:20:00,41.71,41.8,41.69,41.77,963762.0,37.7435,37.825,37.7254,37.7978,963762.0
2021-10-19 10:30:00,41.78,41.79,41.73,41.76,605612.0,37.8069,37.8159,37.7616,37.7888,605612.0
2021-10-19 10:40:00,41.76,41.78,41.7,41.72,255269.0,37.7888,37.8069,37.7345,37.7526,255269.0
2021-10-19 10:50:00,41.72,41.79,41.71,41.78,212932.0,37.7526,37.8159,37.7435,37.8069,212932.0
2021-10-19 11:00:00,41.78,41.81,41.76,41.8,439996.0,37.8069,37.834,37.7888,37.825,439996.0
2021-10-19 11:10:00,41.8,41.83,41.78,41.8,423397.0,37.825,37.8521,37.8069,37.825,423397.0
2021-10-19 11:20:00,41.79,41.83,41.77,41.82,327805.0,37.8159,37.8521,37.7978,37.8431,327805.0
2021-10-19 11:30:00,41.81,41.84,41.79,41.8,463946.0,37.834,37.8611,37.8159,37.825,463946.0
2021-10-19 11:40:00,41.8,41.83,41.79,41.82,364443.0,37.825,37.8521,37.8159,37.8431,364443.0
2021-10-19 11:50:00,41.82,41.89,41.81,41.88,964930.0,37.8431,37.9064,37.834,37.8973,964930.0
2021-10-19 12:00:00,41.87,41.89,41.84,41.87,490224.0,37.8883,37.9064,37.8611,37.8883,490224.0
2021-10-19 12:10:00,41.87,41.9,41.86,41.88,175295.0,37.8883,37.9154,37.8792,37.8973,175295.0
2021-10-19 12:20:00,41.88,41.88,41.82,41.84,501713.0,37.8973,37.8973,37.8431,37.8611,501713.0
2021-10-19 12:30:00,41.84,41.87,41.81,41.87,377912.0,37.8611,37.8883,37.834,37.8883,377912.0
2021-10-19 12:40:00,41.87,41.89,41.86,41.88,403168.0,37.8883,37.9064,37.8792,37.8973,403168.0
2021-10-19 12:50:00,41.88,41.91,41.87,41.9,152693.0,37.8973,37.9245,37.8883,37.9154,152693.0
2021-10-19 13:00:00,41.9,41.92,41.86,41.88,102402.0,37.9154,37.9335,37.8792,37.8973,102402.0
2021-10-19 13:10:00,41.88,41.9,41.87,41.89,115354.0,37.8973,37.9154,37.8883,37.9064,115354.0
2021-10-19 13:20:00,41.89,41.93,41.88,41.92,276570.0,37.9064,37.9426,37.8973,37.9335,276570.0
2021-10-19 13:30:00,41.92,41.93,41.89,41.91,117903.0,37.9335,37.9426,37.9064,37.9245,117903.0
2021-10-19 13:40:00,41.91,41.94,41.89,41.94,89987.0,37.9245,37.9516,37.9064,37.9516,89987.0
2021-10-19 13:50:00,41.94,41.99,41.93,41.98,203141.0,37.9516,37.9969,37.9426,37.9878,203141.0
2021-10-19 14:00:00,41.98,41.99,41.96,41.98,328925.0,37.9878,37.9969,37.9697,37.9878,328925.0
2021-10-19 14:10:00,41.98,42.0,41.96,41.97,312192.0,37.9878,38.0059,37.9697,37.9788,312192.0
2021-10-19 14:20:00,41.97,41.99,41.94,41.95,360004.0,37.9788,37.9969,37.9516,37.9607,360004.0
2021-10-19 14:30:00,41.95,41.96,41.9,41.95,731549.0,37.9607,37.9697,37.9154,37.9607,731549.0
2021-10-19 14:40:00,41.96,41.99,41.95,41.97,330483.0,37.9697,37.9969,37.9607,37.9788,330483.0
2021-10-19 14:50:00,41.97,42.05,41.96,42.03,662310.0,37.9788,38.0512,37.9697,38.0331,662310.0
2021-10-19 15:00:00,42.03,42.08,42.02,42.07,242037.0,38.0331,38.0783,38.024,38.0693,242037.0
2021-10-19 15:10:00,42.07,42.09,42.04,42.09,415301.0,38.0693,38.0874,38.0421,38.0874,415301.0
2021-10-19 15:20:00,42.09,42.11,42.07,42.1,1276973.0,38.0874,38.1055,38.0693,38.0964,1276973.0
2021-10-19 15:30:00,42.1,42.11,42.06,42.06,844048.0,38.0964,38.1055,38.0602,38.0602,844048.0
2021-10-19 15:40:00,42.06,42.06,42.01,42.04,1468113.0,38.0602,38.0602,38.015,38.0421,1468113.0
2021-10-19 15:50:00,42.03,42.14,42.03,42.09,4502474.0,38.0331,38.1326,38.0331,38.0874,4502474.0
2021-10-20 09:30:00,42.42,42.45,42.28,42.29,1469728.0,38.386,38.4131,38.2593,38.2684,1469728.0
2021-10-20 09:40:00,42.29,42.33,42.11,42.13,937821.0,38.2684,38.3046,38.1055,38.1236,937821.0
2021-10-20 09:50:00,42.12,42.12,42.06,42.11,979869.0,38.1145,38.1145,38.0602,38.1055,979869.0
2021-10-20 10:00:00,42.1,42.12,41.98,42.05,745730.0,38.0964,38.1145,37.9878,38.0512,745730.0
2021-10-20 10:10:00,42.04,42.17,42.03,42.17,792129.0,38.0421,38.1598,38.0331,38.1598,792129.0
2021-10-20 10:20:00,42.17,42.29,42.17,42.29,1037314.0,38.1598,38.2684,38.1598,38.2684,1037314.0
2021-10-20 10:30:00,42.29,42.3,42.19,42.2,677535.0,38.2684,38.2774,38.1779,38.1869,677535.0
2021-10-20 10:40:00,42.19,42.28,42.18,42.27,616893.0,38.1779,38.2593,38.1688,38.2503,616893.0
2021-10-20 10:50:00,42.27,42.28,42.18,42.2,510347.0,38.2503,38.2593,38.1688,38.1869,510347.0
2021-10-20 11:00:00,42.19,42.24,42.18,42.23,294272.0,38.1779,38.2231,38.1688,38.2141,294272.0
2021-10-20 11:10:00,42.22,42.23,42.14,42.16,219122.0,38.205,38.2141,38.1326,38.1507,219122.0
2021-10-20 11:20:00,42.16,42.2,42.15,42.2,344288.0,38.1507,38.1869,38.1417,38.1869,344288.0
2021-10-20 11:30:00,42.2,42.22,42.17,42.21,369867.0,38.1869,38.205,38.1598,38.196,369867.0
2021-10-20 11:40:00,42.21,42.26,42.18,42.26,415534.0,38.196,38.2412,38.1688,38.2412,415534.0
2021-10-20 11:50:00,42.26,42.27,42.22,42.23,244911.0,38.2412,38.2503,38.205,38.2141,244911.0
2021-10-20 12:00:00,42.23,42.24,42.16,42.16,333693.0,38.2141,38.2231,38.1507,38.1507,333693.0
2021-10-20 12:10:00,42.16,42.21,42.16,42.2,503831.0,38.1507,38.196,38.1507,38.1869,503831.0
2021-10-20 12:20:00,42.2,42.25,42.19,42.2,231194.0,38.1869,38.2322,38.1779,38.1869,231194.0
2021-10-20 12:30:00,42.19,42.25,42.19,42.24,156918.0,38.1779,38.2322,38.1779,38.2231,156918.0
2021-10-20 12:40:00,42.24,42.26,42.22,42.25,190942.0,38.2231,38.2412,38.205,38.2322,190942.0
2021-10-20 12:50:00,42.25,42.26,42.23,42.23,72422.0,38.2322,38.2412,38.2141,38.2141,72422.0
2021-10-20 13:00:00,42.23,42.24,42.14,42.15,290195.0,38.2141,38.2231,38.1326,38.1417,290195.0
2021-10-20 13:10:00,42.15,42.17,42.08,42.09,185815.0,38.1417,38.1598,38.0783,38.0874,185815.0
2021-10-20 13:20:00,42.09,42.12,42.06,42.12,154537.0,38.0874,38.1145,38.0602,38.1145,154537.0
2021-10-20 13:30:00,42.11,42.15,42.1,42.14,99767.0,38.1055,38.1417,38.0964,38.1326,99767.0
2021-10-20 13:40:00,42.14,42.16,42.12,42.14,155388.0,38.1326,38.1507,38.1145,38.1326,155388.0
2021-10-20 13:50:00,42.14,42.19,42.12,42.17,112805.0,38.1326,38.1779,38.1145,38.1598,112805.0
2021-10-20 14:00:00,42.17,42.19,42.16,42.18,173842.0,38.1598,38.1779,38.1507,38.1688,173842.0
2021-10-20 14:10:00,42.18,42.21,42.16,42.17,110592.0,38.1688,38.196,38.1507,38.1598,110592.0
2021-10-20 14:20:00,42.16,42.19,42.15,42.19,130662.0,38.1507,38.1779,38.1417,38.1779,130662.0
2021-10-20 14:30:00,42.19,42.22,42.18,42.21,129725.0,38.1779,38.205,38.1688,38.196,129725.0
2021-10-20 14:40:00,42.21,42.22,42.18,42.2,139784.0,38.196,38.205,38.1688,38.1869,139784.0
2021-10-20 14:50:00,42.2,42.24,42.2,42.23,163905.0,38.1869,38.2231,38.1869,38.2141,163905.0
2021-10-20 15:00:00,42.23,42.26,42.2,42.23,538631.0,38.2141,38.2412,38.1869,38.2141,538631.0
2021-10-20 15:10:00,42.23,42.24,42.21,42.22,786298.0,38.2141,38.2231,38.196,38.205,786298.0
2021-10-20 15:20:00,42.22,42.24,42.21,42.22,183382.0,38.205,38.2231,38.196,38.205,183382.0
2021-10-20 15:30:00,42.22,42.25,42.2,42.22,384437.0,38.205,38.2322,38.1869,38.205,384437.0
2021-10-20 15:40:00,42.22,42.22,42.17,42.19,750074.0,38.205,38.205,38.1598,38.1779,750074.0
2021-10-20 15:50:00,42.19,42.22,42.14,42.21,1428654.0,38.1779,38.205,38.1326,38.196,1428654.0
2021-10-21 09:30:00,42.03,42.07,41.96,42.04,584010.0,38.0331,38.0693,37.9697,38.0421,584010.0
2021-10-21 09:40:00,42.04,42.09,41.99,42.01,705048.0,38.0421,38.0874,37.9969,38.015,705048.0
2021-10-21 09:50:00,42.02,42.13,42.01,42.05,1171651.0,38.024,38.1236,38.015,38.0512,1171651.0
2021-10-21 10:00:00,42.05,42.15,42.04,42.14,585137.0,38.0512,38.1417,38.0421,38.1326,585137.0
2021-10-21 10:10:00,42.14,42.17,42.09,42.16,218137.0,38.1326,38.1598,38.0874,38.1507,218137.0
2021-10-21 10:20:00,42.16,42.24,42.13,42.22,236302.0,38.1507,38.2231,38.1236,38.205,236302.0
2021-10-21 10:30:00,42.23,42.24,42.2,42.21,346054.0,38.2141,38.2231,38.1869,38.196,346054.0
2021-10-21 10:40:00,42.21,42.25,42.2,42.21,320308.0,38.196,38.2322,38.1869,38.196,320308.0
2021-10-21 10:50:00,42.21,42.22,42.15,42.15,293474.0,38.196,38.205,38.1417,38.1417,293474.0
2021-10-21 11:00:00,42.15,42.16,42.1,42.12,652760.0,38.1417,38.1507,38.0964,38.1145,652760.0
2021-10-21 11:10:00,42.11,42.13,42.09,42.09,193539.0,38.1055,38.1236,38.0874,38.0874,193539.0
2021-10-21 11:20:00,42.09,42.1,42.01,42.01,418499.0,38.0874,38.0964,38.015,38.015,418499.0
2021-10-21 11:30:00,42.01,42.02,41.94,41.98,1072469.0,38.015,38.024,37.9516,37.9878,1072469.0
2021-10-21 11:40:00,41.97,42.03,41.97,42.02,182512.0,37.9788,38.0331,37.9788,38.024,182512.0
2021-10-21 11:50:00,42.02,42.04,42.01,42.03,246200.0,38.024,38.0421,38.015,38.0331,246200.0
2021-10-21 12:00:00,42.04,42.08,42.03,42.05,191144.0,38.0421,38.0783,38.0331,38.0512,191144.0
2021-10-21 12:10:00,42.06,42.1,42.05,42.06,198220.0,38.0602,38.0964,38.0512,38.0602,198220.0
2021-10-21 12:20:00,42.07,42.13,42.06,42.13,347194.0,38.0693,38.1236,38.0602,38.1236,347194.0
2021-10-21 12:30:00,42.13,42.13,42.1,42.11,178043.0,38.1236,38.1236,38.0964,38.1055,178043.0
2021-10-21 12:40:00,42.11,42.12,42.08,42.09,248681.0,38.1055,38.1145,38.0783,38.0874,248681.0
2021-10-21 12:50:00,42.1,42.15,42.09,42.14,145041.0,38.0964,38.1417,38.0874,38.1326,145041.0
2021-10-21 13:00:00,42.14,42.14,42.11,42.13,138563.0,38.1326,38.1326,38.1055,38.1236,138563.0
2021-10-21 13:10:00,42.13,42.14,42.11,42.12,170627.0,38.1236,38.1326,38.1055,38.1145,170627.0
2021-10-21 13:20:00,42.12,42.15,42.11,42.13,228367.0,38.1145,38.1417,38.1055,38.1236,228367.0
2021-10-21 13:30:00,42.13,42.14,42.11,42.11,128008.0,38.1236,38.1326,38.1055,38.1055,128008.0
2021-10-21 13:40:00,42.12,42.12,42.05,42.06,185419.0,38.1145,38.1145,38.0512,38.0602,185419.0
2021-10-21 13:50:00,42.05,42.07,42.02,42.05,207417.0,38.0512,38.0693,38.024,38.0512,207417.0
2021-10-21 14:00:00,42.06,42.09,42.05,42.09,187085.0,38.0602,38.0874,38.0512,38.0874,187085.0
2021-10-21 14:10:00,42.09,42.11,42.08,42.08,173238.0,38.0874,38.1055,38.0783,38.0783,173238.0
2021-10-21 14:20:00,42.08,42.11,42.06,42.11,158565.0,38.0783,38.1055,38.0602,38.1055,158565.0
2021-10-21 14:30:00,42.1,42.13,42.09,42.12,183604.0,38.0964,38.1236,38.0874,38.1145,183604.0
2021-10-21 14:40:00,42.13,42.16,42.13,42.16,365788.0,38.1236,38.1507,38.1236,38.1507,365788.0
2021-10-21 14:50:00,42.16,42.19,42.16,42.18,146092.0,38.1507,38.1779,38.1507,38.1688,146092.0
2021-10-21 15:00:00,42.19,42.2,42.18,42.18,248174.0,38.1779,38.1869,38.1688,38.1688,248174.0
2021-10-21 15:10:00,42.19,42.19,42.15,42.18,181109.0,38.1779,38.1779,38.1417,38.1688,181109.0
2021-10-21 15:20:00,42.18,42.21,42.17,42.18,497071.0,38.1688,38.196,38.1598,38.1688,497071.0
2021-10-21 15:30:00,42.18,42.19,42.17,42.18,213820.0,38.1688,38.1779,38.1598,38.1688,213820.0
2021-10-21 15:40:00,42.18,42.18,42.14,42.15,389602.0,38.1688,38.1688,38.1326,38.1417,389602.0
2021-10-21 15:50:00,42.15,42.17,42.14,42.15,1446987.0,38.1417,38.1598,38.1326,38.1417,1446987.0
2021-10-22 09:30:00,42.39,42.63,42.39,42.6,659823.0,38.3588,38.576,38.3588,38.5489,659823.0
2021-10-22 09:40:00,42.59,42.61,42.47,42.51,506556.0,38.5398,38.5579,38.4312,38.4674,506556.0
2021-10-22 09:50:00,42.51,42.62,42.5,42.61,724252.0,38.4674,38.567,38.4584,38.5579,724252.0
2021-10-22 10:00:00,42.61,42.63,42.55,42.63,419035.0,38.5579,38.576,38.5036,38.576,419035.0
2021-10-22 10:10:00,42.63,42.69,42.62,42.65,279941.0,38.576,38.6303,38.567,38.5941,279941.0
2021-10-22 10:20:00,42.64,42.7,42.62,42.69,446690.0,38.5851,38.6394,38.567,38.6303,446690.0
2021-10-22 10:30:00,42.69,42.7,42.6,42.62,438496.0,38.6303,38.6394,38.5489,38.567,438496.0
2021-10-22 10:40:00,42.63,42.63,42.54,42.55,255000.0,38.576,38.576,38.4946,38.5036,255000.0
2021-10-22 10:50:00,42.55,42.57,42.5,42.51,152034.0,38.5036,38.5217,38.4584,38.4674,152034.0
2021-10-22 11:00:00,42.51,42.52,42.45,42.48,613224.0,38.4674,38.4765,38.4131,38.4403,613224.0
2021-10-22 11:10:00,42.49,42.5,42.35,42.36,334004.0,38.4493,38.4584,38.3226,38.3317,334004.0
2021-10-22 11:20:00,42.36,42.37,42.24,42.26,814084.0,38.3317,38.3407,38.2231,38.2412,814084.0
2021-10-22 11:30:00,42.26,42.29,42.15,42.19,512370.0,38.2412,38.2684,38.1417,38.1779,512370.0
2021-10-22 11:40:00,42.19,42.21,42.14,42.16,664959.0,38.1779,38.196,38.1326,38.1507,664959.0
2021-10-22 11:50:00,42.16,42.22,42.13,42.19,408801.0,38.1507,38.205,38.1236,38.1779,408801.0
2021-10-22 12:00:00,42.18,42.22,42.15,42.19,160878.0,38.1688,38.205,38.1417,38.1779,160878.0
2021-10-22 12:10:00,42.19,42.21,42.15,42.19,135687.0,38.1779,38.196,38.1417,38.1779,135687.0
2021-10-22 12:20:00,42.19,42.24,42.17,42.23,256744.0,38.1779,38.2231,38.1598,38.2141,256744.0
2021-10-22 12:30:00,42.23,42.28,42.2,42.28,153438.0,38.2141,38.2593,38.1869,38.2593,153438.0
2021-10-22 12:40:00,42.28,42.34,42.26,42.3,490148.0,38.2593,38.3136,38.2412,38.2774,490148.0
2021-10-22 12:50:00,42.3,42.31,42.26,42.26,204967.0,38.2774,38.2865,38.2412,38.2412,204967.0
2021-10-22 13:00:00,42.26,42.26,42.19,42.22,286246.0,38.2412,38.2412,38.1779,38.205,286246.0
2021-10-22 13:10:00,42.22,42.22,42.16,42.16,219514.0,38.205,38.205,38.1507,38.1507,219514.0
2021-10-22 13:20:00,42.16,42.17,42.1,42.11,590099.0,38.1507,38.1598,38.0964,38.1055,590099.0
2021-10-22 13:30:00,42.11,42.15,42.06,42.12,506257.0,38.1055,38.1417,38.0602,38.1145,506257.0
2021-10-22 13:40:00,42.12,42.14,42.09,42.1,191864.0,38.1145,38.1326,38.0874,38.0964,191864.0
2021-10-22 13:50:00,42.1,42.14,42.06,42.06,230810.0,38.0964,38.1326,38.0602,38.0602,230810.0
2021-10-22 14:00:00,42.06,42.09,42.05,42.07,202601.0,38.0602,38.0874,38.0512,38.0693,202601.0
2021-10-22 14:10:00,42.07,42.12,42.06,42.12,134942.0,38.0693,38.1145,38.0602,38.1145,134942.0
2021-10-22 14:20:00,42.12,42.16,42.11,42.15,287200.0,38.1145,38.1507,38.1055,38.1417,287200.0
2021-10-22 14:30:00,42.15,42.23,42.15,42.2,203834.0,38.1417,38.2141,38.1417,38.1869,203834.0
2021-10-22 14:40:00,42.2,42.23,42.17,42.19,219248.0,38.1869,38.2141,38.1598,38.1779,219248.0
2021-10-22 14:50:00,42.18,42.18,42.12,42.12,198762.0,38.1688,38.1688,38.1145,38.1145,198762.0
2021-10-22 15:00:00,42.12,42.13,42.1,42.12,212447.0,38.1145,38.1236,38.0964,38.1145,212447.0
2021-10-22 15:10:00,42.12,42.13,42.09,42.09,215048.0,38.1145,38.1236,38.0874,38.0874,215048.0
2021-10-22 15:20:00,42.1,42.12,42.07,42.09,445442.0,38.0964,38.1145,38.0693,38.0874,445442.0
2021-10-22 15:30:00,42.1,42.16,42.09,42.14,356006.0,38.0964,38.1507,38.0874,38.1326,356006.0
2021-10-22 15:40:00,42.14,42.17,42.11,42.14,400406.0,38.1326,38.1598,38.1055,38.1326,400406.0
2021-10-22 15:50:00,42.14,42.22,42.13,42.18,1457448.0,38.1326,38.205,38.1236,38.1688,1457448.0
2021-10-25 09:30:00,42.35,42.37,42.16,42.16,818119.0,38.3226,38.3407,38.1507,38.1507,818119.0
2021-10-25 09:40:00,42.16,42.17,42.07,42.14,682560.0,38.1507,38.1598,38.0693,38.1326,682560.0
2021-10-25 09:50:00,42.13,42.22,42.12,42.18,548216.0,38.1236,38.205,38.1145,38.1688,548216.0
2021-10-25 10:00:00,42.18,42.25,42.15,42.24,389124.0,38.1688,38.2322,38.1417,38.2231,389124.0
2021-10-25 10:10:00,42.25,42.31,42.23,42.27,867701.0,38.2322,38.2865,38.2141,38.2503,867701.0
2021-10-25 10:20:00,42.28,42.3,42.25,42.25,514977.0,38.2593,38.2774,38.2322,38.2322,514977.0
2021-10-25 10:30:00,42.25,42.26,42.19,42.22,296122.0,38.2322,38.2412,38.1779,38.205,296122.0
2021-10-25 10:40:00,42.23,42.26,42.2,42.26,216784.0,38.2141,38.2412,38.1869,38.2412,216784.0
2021-10-25 10:50:00,42.26,42.31,42.23,42.29,462893.0,38.2412,38.2865,38.2141,38.2684,462893.0
2021-10-25 11:00:00,42.28,42.31,42.24,42.28,325282.0,38.2593,38.2865,38.2231,38.2593,325282.0
2021-10-25 11:10:00,42.29,42.3,42.26,42.27,173032.0,38.2684,38.2774,38.2412,38.2503,173032.0
2021-10-25 11:20:00,42.27,42.3,42.25,42.27,669770.0,38.2503,38.2774,38.2322,38.2503,669770.0
2021-10-25 11:30:00,42.27,42.28,42.21,42.22,538155.0,38.2503,38.2593,38.196,38.205,538155.0
2021-10-25 11:40:00,42.22,42.26,42.22,42.25,181514.0,38.205,38.2412,38.205,38.2322,181514.0
2021-10-25 11:50:00,42.25,42.27,42.23,42.23,208533.0,38.2322,38.2503,38.2141,38.2141,208533.0
2021-10-25 12:00:00,42.23,42.29,42.22,42.29,343392.0,38.2141,38.2684,38.205,38.2684,343392.0
2021-10-25 12:10:00,42.29,42.3,42.26,42.28,153098.0,38.2684,38.2774,38.2412,38.2593,153098.0
2021-10-25 12:20:00,42.28,42.32,42.27,42.31,142622.0,38.2593,38.2955,38.2503,38.2865,142622.0
2021-10-25 12:30:00,42.31,42.34,42.29,42.34,491696.0,38.2865,38.3136,38.2684,38.3136,491696.0
2021-10-25 12:40:00,42.34,42.36,42.33,42.35,360674.0,38.3136,38.3317,38.3046,38.3226,360674.0
2021-10-25 12:50:00,42.35,42.36,42.33,42.36,175553.0,38.3226,38.3317,38.3046,38.3317,175553.0
2021-10-25 13:00:00,42.36,42.37,42.35,42.36,115117.0,38.3317,38.3407,38.3226,38.3317,115117.0
2021-10-25 13:10:00,42.36,42.39,42.34,42.39,171112.0,38.3317,38.3588,38.3136,38.3588,171112.0
2021-10-25 13:20:00,42.39,42.39,42.34,42.36,228836.0,38.3588,38.3588,38.3136,38.3317,228836.0
2021-10-25 13:30:00,42.36,42.36,42.32,42.33,92222.0,38.3317,38.3317,38.2955,38.3046,92222.0
2021-10-25 13:40:00,42.32,42.34,42.31,42.32,145842.0,38.2955,38.3136,38.2865,38.2955,145842.0
2021-10-25 13:50:00,42.32,42.34,42.3,42.33,186902.0,38.2955,38.3136,38.2774,38.3046,186902.0
2021-10-25 14:00:00,42.33,42.33,42.29,42.33,100817.0,38.3046,38.3046,38.2684,38.3046,100817.0
2021-10-25 14:10:00,42.33,42.36,42.32,42.34,133899.0,38.3046,38.3317,38.2955,38.3136,133899.0
2021-10-25 14:20:00,42.34,42.36,42.33,42.35,130098.0,38.3136,38.3317,38.3046,38.3226,130098.0
2021-10-25 14:30:00,42.35,42.35,42.32,42.32,95952.0,38.3226,38.3226,38.2955,38.2955,95952.0
2021-10-25 14:40:00,42.33,42.33,42.3,42.32,287109.0,38.3046,38.3046,38.2774,38.2955,287109.0
2021-10-25 14:50:00,42.32,42.33,42.31,42.33,178270.0,38.2955,38.3046,38.2865,38.3046,178270.0
2021-10-25 15:00:00,42.33,42.34,42.32,42.33,65582.0,38.3046,38.3136,38.2955,38.3046,65582.0
2021-10-25 15:10:00,42.34,42.34,42.3,42.33,374196.0,38.3136,38.3136,38.2774,38.3046,374196.0
2021-10-25 15:20:00,42.33,42.36,42.32,42.34,1195893.0,38.3046,38.3317,38.2955,38.3136,1195893.0
2021-10-25 15:30:00,42.34,42.35,42.31,42.32,251913.0,38.3136,38.3226,38.2865,38.2955,251913.0
2021-10-25 15:40:00,42.32,42.33,42.29,42.3,378323.0,38.2955,38.3046,38.2684,38.2774,378323.0
2021-10-25 15:50:00,42.3,42.33,42.28,42.31,1063976.0,38.2774,38.3046,38.2593,38.2865,1063976.0
2021-10-26 09:30:00,42.12,42.12,41.99,42.03,656085.0,38.1145,38.1145,37.9969,38.0331,656085.0
2021-10-26 09:40:00,42.02,42.06,41.98,42.02,444298.0,38.024,38.0602,37.9878,38.024,444298.0
2021-10-26 09:50:00,42.02,42.05,41.96,41.99,480580.0,38.024,38.0512,37.9697,37.9969,480580.0
2021-10-26 10:00:00,42.0,42.04,41.98,42.02,445026.0,38.0059,38.0421,37.9878,38.024,445026.0
2021-10-26 10:10:00,42.02,42.09,42.01,42.08,257562.0,38.024,38.0874,38.015,38.0783,257562.0
2021-10-26 10:20:00,42.08,42.11,42.03,42.06,163661.0,38.0783,38.1055,38.0331,38.0602,163661.0
2021-10-26 10:30:00,42.05,42.08,42.02,42.06,331119.0,38.0512,38.0783,38.024,38.0602,331119.0
2021-10-26 10:40:00,42.06,42.08,42.04,42.05,141463.0,38.0602,38.0783,38.0421,38.0512,141463.0
2021-10-26 10:50:00,42.04,42.06,42.0,42.01,290618.0,38.0421,38.0602,38.0059,38.015,290618.0
2021-10-26 11:00:00,42.01,42.01,41.85,41.87,543136.0,38.015,38.015,37.8702,37.8883,543136.0
2021-10-26 11:10:00,41.87,41.89,41.78,41.83,2501175.0,37.8883,37.9064,37.8069,37.8521,2501175.0
2021-10-26 11:20:00,41.83,41.84,41.77,41.79,722758.0,37.8521,37.8611,37.7978,37.8159,722758.0
2021-10-26 11:30:00,41.79,41.81,41.68,41.76,530695.0,37.8159,37.834,37.7164,37.7888,530695.0
2021-10-26 11:40:00,41.76,41.77,41.69,41.7,379630.0,37.7888,37.7978,37.7254,37.7345,379630.0
2021-10-26 11:50:00,41.7,41.7,41.53,41.55,485406.0,37.7345,37.7345,37.5806,37.5987,485406.0
2021-10-26 12:00:00,41.55,41.57,41.49,41.5,736428.0,37.5987,37.6168,37.5444,37.5535,736428.0
2021-10-26 12:10:00,41.5,41.62,41.49,41.61,1255252.0,37.5535,37.6621,37.5444,37.653,1255252.0
2021-10-26 12:20:00,41.61,41.63,41.55,41.56,766528.0,37.653,37.6711,37.5987,37.6078,766528.0
2021-10-26 12:30:00,41.56,41.6,41.54,41.55,353670.0,37.6078,37.644,37.5897,37.5987,353670.0
2021-10-26 12:40:00,41.55,41.56,41.4,41.41,1172461.0,37.5987,37.6078,37.463,37.472,1172461.0
2021-10-26 12:50:00,41.41,41.47,41.41,41.46,292358.0,37.472,37.5263,37.472,37.5173,292358.0
2021-10-26 13:00:00,41.45,41.48,41.44,41.48,308780.0,37.5082,37.5354,37.4992,37.5354,308780.0
2021-10-26 13:10:00,41.47,41.48,41.43,41.46,217324.0,37.5263,37.5354,37.4901,37.5173,217324.0
2021-10-26 13:20:00,41.45,41.48,41.42,41.46,217231.0,37.5082,37.5354,37.4811,37.5173,217231.0
2021-10-26 13:30:00,41.45,41.6,41.45,41.54,1191641.0,37.5082,37.644,37.5082,37.5897,1191641.0
2021-10-26 13:40:00,41.54,41.54,41.48,41.51,322512.0,37.5897,37.5897,37.5354,37.5625,322512.0
2021-10-26 13:50:00,41.51,41.51,41.46,41.48,185736.0,37.5625,37.5625,37.5173,37.5354,185736.0
2021-10-26 14:00:00,41.48,41.51,41.48,41.49,179891.0,37.5354,37.5625,37.5354,37.5444,179891.0
2021-10-26 14:10:00,41.49,41.57,41.47,41.57,254263.0,37.5444,37.6168,37.5263,37.6168,254263.0
2021-10-26 14:20:00,41.57,41.57,41.52,41.54,444355.0,37.6168,37.6168,37.5716,37.5897,444355.0
2021-10-26 14:30:00,41.54,41.59,41.54,41.54,266879.0,37.5897,37.6349,37.5897,37.5897,266879.0
2021-10-26 14:40:00,41.54,41.56,41.51,41.53,227225.0,37.5897,37.6078,37.5625,37.5806,227225.0
2021-10-26 14:50:00,41.53,41.55,41.51,41.52,221679.0,37.5806,37.5987,37.5625,37.5716,221679.0
2021-10-26 15:00:00,41.53,41.57,41.52,41.57,714743.0,37.5806,37.6168,37.5716,37.6168,714743.0
2021-10-26 15:10:00,41.57,41.58,41.53,41.55,1478967.0,37.6168,37.6259,37.5806,37.5987,1478967.0
2021-10-26 15:20:00,41.55,41.56,41.49,41.5,1287435.0,37.5987,37.6078,37.5444,37.5535,1287435.0
2021-10-26 15:30:00,41.5,41.56,41.49,41.52,830742.0,37.5535,37.6078,37.5444,37.5716,830742.0
2021-10-26 15:40:00,41.52,41.57,41.5,41.51,1005567.0,37.5716,37.6168,37.5535,37.5625,1005567.0
2021-10-26 15:50:00,41.51,41.55,41.45,41.46,3099953.0,37.5625,37.5987,37.5082,37.5173,3099953.0
2021-10-27 09:30:00,41.01,41.28,40.98,41.23,2273499.0,37.1101,37.3544,37.0829,37.3092,2273499.0
2021-10-27 09:40:00,41.23,41.43,41.21,41.34,1174842.0,37.3092,37.4901,37.2911,37.4087,1174842.0
2021-10-27 09:50:00,41.34,41.4,41.32,41.35,528779.0,37.4087,37.463,37.3906,37.4177,528779.0
2021-10-27 10:00:00,41.36,41.37,41.24,41.34,496624.0,37.4268,37.4358,37.3182,37.4087,496624.0
2021-10-27 10:10:00,41.33,41.35,41.27,41.31,531962.0,37.3996,37.4177,37.3454,37.3816,531962.0
2021-10-27 10:20:00,41.3,41.33,41.27,41.31,348465.0,37.3725,37.3996,37.3454,37.3816,348465.0
2021-10-27 10:30:00,41.31,41.31,41.26,41.28,300616.0,37.3816,37.3816,37.3363,37.3544,300616.0
2021-10-27 10:40:00,41.28,41.28,41.17,41.18,474245.0,37.3544,37.3544,37.2549,37.2639,474245.0
2021-10-27 10:50:00,41.18,41.24,41.14,41.18,2140600.0,37.2639,37.3182,37.2277,37.2639,2140600.0
2021-10-27 11:00:00,41.18,41.29,41.18,41.29,490954.0,37.2639,37.3635,37.2639,37.3635,490954.0
2021-10-27 11:10:00,41.28,41.3,41.17,41.18,297931.0,37.3544,37.3725,37.2549,37.2639,297931.0
2021-10-27 11:20:00,41.18,41.18,41.08,41.13,384350.0,37.2639,37.2639,37.1734,37.2187,384350.0
2021-10-27 11:30:00,41.13,41.14,41.01,41.04,1050625.0,37.2187,37.2277,37.1101,37.1372,1050625.0
2021-10-27 11:40:00,41.04,41.09,41.02,41.05,555790.0,37.1372,37.1825,37.1191,37.1463,555790.0
2021-10-27 11:50:00,41.05,41.11,41.04,41.1,217086.0,37.1463,37.2006,37.1372,37.1915,217086.0
2021-10-27 12:00:00,41.11,41.14,41.08,41.12,291978.0,37.2006,37.2277,37.1734,37.2096,291978.0
2021-10-27 12:10:00,41.12,41.14,41.09,41.12,226510.0,37.2096,37.2277,37.1825,37.2096,226510.0
2021-10-27 12:20:00,41.12,41.15,41.1,41.13,269383.0,37.2096,37.2368,37.1915,37.2187,269383.0
2021-10-27 12:30:00,41.13,41.16,41.12,41.14,221505.0,37.2187,37.2458,37.2096,37.2277,221505.0
2021-10-27 12:40:00,41.14,41.16,41.12,41.13,248703.0,37.2277,37.2458,37.2096,37.2187,248703.0
2021-10-27 12:50:00,41.13,41.13,41.1,41.12,160331.0,37.2187,37.2187,37.1915,37.2096,160331.0
2021-10-27 13:00:00,41.12,41.19,41.11,41.19,506029.0,37.2096,37.273,37.2006,37.273,506029.0
2021-10-27 13:10:00,41.19,41.22,41.18,41.19,712121.0,37.273,37.3001,37.2639,37.273,712121.0
2021-10-27 13:20:00,41.2,41.22,41.18,41.2,270091.0,37.282,37.3001,37.2639,37.282,270091.0
2021-10-27 13:30:00,41.2,41.21,41.19,41.2,206918.0,37.282,37.2911,37.273,37.282,206918.0
2021-10-27 13:40:00,41.21,41.24,41.19,41.23,438186.0,37.2911,37.3182,37.273,37.3092,438186.0
2021-10-27 13:50:00,41.23,41.23,41.2,41.22,353056.0,37.3092,37.3092,37.282,37.3001,353056.0
2021-10-27 14:00:00,41.21,41.23,41.2,41.22,489963.0,37.2911,37.3092,37.282,37.3001,489963.0
2021-10-27 14:10:00,41.23,41.26,41.22,41.26,258558.0,37.3092,37.3363,37.3001,37.3363,258558.0
2021-10-27 14:20:00,41.25,41.28,41.25,41.27,115657.0,37.3273,37.3544,37.3273,37.3454,115657.0
2021-10-27 14:30:00,41.27,41.3,41.25,41.27,172128.0,37.3454,37.3725,37.3273,37.3454,172128.0
2021-10-27 14:40:00,41.26,41.31,41.26,41.31,169664.0,37.3363,37.3816,37.3363,37.3816,169664.0
2021-10-27 14:50:00,41.31,41.31,41.23,41.23,158852.0,37.3816,37.3816,37.3092,37.3092,158852.0
2021-10-27 15:00:00,41.23,41.25,41.18,41.19,268099.0,37.3092,37.3273,37.2639,37.273,268099.0
2021-10-27 15:10:00,41.18,41.18,41.05,41.07,1506552.0,37.2639,37.2639,37.1463,37.1644,1506552.0
2021-10-27 15:20:00,41.06,41.13,41.06,41.09,481663.0,37.1553,37.2187,37.1553,37.1825,481663.0
2021-10-27 15:30:00,41.08,41.11,41.05,41.1,638608.0,37.1734,37.2006,37.1463,37.1915,638608.0
2021-10-27 15:40:00,41.11,41.12,41.07,41.07,564013.0,37.2006,37.2096,37.1644,37.1644,564013.0
2021-10-27 15:50:00,41.07,41.08,41.01,41.02,2578537.0,37.1644,37.1734,37.1101,37.1191,2578537.0
2021-10-28 09:30:00,40.88,40.89,40.63,40.7,3060240.0,36.9924,37.0015,36.7662,36.8296,3060240.0
2021-10-28 09:40:00,40.7,40.82,40.64,40.79,1405476.0,36.8296,36.9381,36.7753,36.911,1405476.0
2021-10-28 09:50:00,40.79,40.9,40.77,40.84,549481.0,36.911,37.0105,36.8929,36.9562,549481.0
2021-10-28 10:00:00,40.84,40.98,40.81,40.98,954430.0,36.9562,37.0829,36.9291,37.0829,954430.0
2021-10-28 10:10:00,40.97,40.98,40.87,40.9,717026.0,37.0739,37.0829,36.9834,37.0105,717026.0
2021-10-28 10:20:00,40.9,40.94,40.85,40.86,543191.0,37.0105,37.0467,36.9653,36.9743,543191.0
2021-10-28 10:30:00,40.86,40.86,40.81,40.84,329636.0,36.9743,36.9743,36.9291,36.9562,329636.0
2021-10-28 10:40:00,40.84,40.9,40.83,40.89,225835.0,36.9562,37.0105,36.9472,37.0015,225835.0
2021-10-28 10:50:00,40.89,40.91,40.83,40.85,105271.0,37.0015,37.0196,36.9472,36.9653,105271.0
2021-10-28 11:00:00,40.84,40.92,40.83,40.89,285542.0,36.9562,37.0286,36.9472,37.0015,285542.0
2021-10-28 11:10:00,40.89,40.92,40.86,40.92,97279.0,37.0015,37.0286,36.9743,37.0286,97279.0
2021-10-28 11:20:00,40.91,40.94,40.89,40.92,219543.0,37.0196,37.0467,37.0015,37.0286,219543.0
2021-10-28 11:30:00,40.91,40.95,40.88,40.95,230415.0,37.0196,37.0558,36.9924,37.0558,230415.0
2021-10-28 11:40:00,40.95,40.99,40.93,40.96,255063.0,37.0558,37.092,37.0377,37.0648,255063.0
2021-10-28 11:50:00,40.96,40.96,40.93,40.94,110060.0,37.0648,37.0648,37.0377,37.0467,110060.0
2021-10-28 12:00:00,40.95,40.97,40.92,40.95,99295.0,37.0558,37.0739,37.0286,37.0558,99295.0
2021-10-28 12:10:00,40.95,40.97,40.94,40.97,90219.0,37.0558,37.0739,37.0467,37.0739,90219.0
2021-10-28 12:20:00,40.97,40.98,40.95,40.96,78971.0,37.0739,37.0829,37.0558,37.0648,78971.0
2021-10-28 12:30:00,40.96,40.98,40.95,40.98,111694.0,37.0648,37.0829,37.0558,37.0829,111694.0
2021-10-28 12:40:00,40.98,41.01,40.97,41.0,82422.0,37.0829,37.1101,37.0739,37.101,82422.0
2021-10-28 12:50:00,41.0,41.02,40.92,40.94,471407.0,37.101,37.1191,37.0286,37.0467,471407.0
2021-10-28 13:00:00,40.95,40.97,40.93,40.95,190348.0,37.0558,37.0739,37.0377,37.0558,190348.0
2021-10-28 13:10:00,40.95,40.96,40.93,40.93,180619.0,37.0558,37.0648,37.0377,37.0377,180619.0
2021-10-28 13:20:00,40.94,40.97,40.93,40.93,238233.0,37.0467,37.0739,37.0377,37.0377,238233.0
2021-10-28 13:30:00,40.93,40.99,40.93,40.98,301166.0,37.0377,37.092,37.0377,37.0829,301166.0
2021-10-28 13:40:00,40.98,40.98,40.95,40.96,118700.0,37.0829,37.0829,37.0558,37.0648,118700.0
2021-10-28 13:50:00,40.95,40.96,40.95,40.96,59544.0,37.0558,37.0648,37.0558,37.0648,59544.0
2021-10-28 14:00:00,40.96,41.0,40.95,41.0,366952.0,37.0648,37.101,37.0558,37.101,366952.0
2021-10-28 14:10:00,41.0,41.01,40.99,41.01,75252.0,37.101,37.1101,37.092,37.1101,75252.0
2021-10-28 14:20:00,41.0,41.01,40.99,41.0,101455.0,37.101,37.1101,37.092,37.101,101455.0
2021-10-28 14:30:00,41.0,41.0,40.97,40.98,165828.0,37.101,37.101,37.0739,37.0829,165828.0
2021-10-28 14:40:00,40.98,41.0,40.94,41.0,173442.0,37.0829,37.101,37.0467,37.101,173442.0
2021-10-28 14:50:00,41.0,41.01,40.98,41.01,228360.0,37.101,37.1101,37.0829,37.1101,228360.0
2021-10-28 15:00:00,41.01,41.02,40.97,41.01,209271.0,37.1101,37.1191,37.0739,37.1101,209271.0
2021-10-28 15:10:00,41.01,41.05,40.99,41.05,450381.0,37.1101,37.1463,37.092,37.1463,450381.0
2021-10-28 15:20:00,41.05,41.05,41.02,41.04,395272.0,37.1463,37.1463,37.1191,37.1372,395272.0
2021-10-28 15:30:00,41.04,41.07,41.03,41.05,410226.0,37.1372,37.1644,37.1282,37.1463,410226.0
2021-10-28 15:40:00,41.05,41.07,41.03,41.06,640111.0,37.1463,37.1644,37.1282,37.1553,640111.0
2021-10-28 15:50:00,41.06,41.13,41.02,41.11,4150576.0,37.1553,37.2187,37.1191,37.2006,4150576.0
2021-10-29 09:30:00,40.64,40.73,40.57,40.64,2036660.0,36.7753,36.8567,36.7119,36.7753,2036660.0
2021-10-29 09:40:00,40.64,40.65,40.5,40.5,1019596.0,36.7753,36.7843,36.6486,36.6486,1019596.0
2021-10-29 09:50:00,40.5,40.62,40.47,40.54,1084713.0,36.6486,36.7572,36.6214,36.6848,1084713.0
2021-10-29 10:00:00,40.54,40.54,40.46,40.47,1196221.0,36.6848,36.6848,36.6124,36.6214,1196221.0
2021-10-29 10:10:00,40.47,40.48,40.31,40.32,483846.0,36.6214,36.6305,36.4766,36.4857,483846.0
2021-10-29 10:20:00,40.33,40.42,40.32,40.39,810284.0,36.4947,36.5762,36.4857,36.549,810284.0
2021-10-29 10:30:00,40.39,40.45,40.37,40.45,1383522.0,36.549,36.6033,36.5309,36.6033,1383522.0
2021-10-29 10:40:00,40.44,40.46,40.38,40.4,841244.0,36.5943,36.6124,36.54,36.5581,841244.0
2021-10-29 10:50:00,40.4,40.41,40.32,40.36,861390.0,36.5581,36.5671,36.4857,36.5219,861390.0
2021-10-29 11:00:00,40.36,40.43,40.36,40.43,338101.0,36.5219,36.5852,36.5219,36.5852,338101.0
2021-10-29 11:10:00,40.43,40.45,40.4,40.44,488619.0,36.5852,36.6033,36.5581,36.5943,488619.0
2021-10-29 11:20:00,40.44,40.45,40.42,40.42,162610.0,36.5943,36.6033,36.5762,36.5762,162610.0
2021-10-29 11:30:00,40.41,40.45,40.41,40.44,235376.0,36.5671,36.6033,36.5671,36.5943,235376.0
2021-10-29 11:40:00,40.44,40.45,40.39,40.4,214844.0,36.5943,36.6033,36.549,36.5581,214844.0
2021-10-29 11:50:00,40.4,40.41,40.38,40.38,110375.0,36.5581,36.5671,36.54,36.54,110375.0
2021-10-29 12:00:00,40.39,40.41,40.37,40.4,157884.0,36.549,36.5671,36.5309,36.5581,157884.0
2021-10-29 12:10:00,40.4,40.4,40.37,40.4,166315.0,36.5581,36.5581,36.5309,36.5581,166315.0
2021-10-29 12:20:00,40.4,40.42,40.35,40.37,570130.0,36.5581,36.5762,36.5128,36.5309,570130.0
2021-10-29 12:30:00,40.37,40.38,40.35,40.37,138957.0,36.5309,36.54,36.5128,36.5309,138957.0
2021-10-29 12:40:00,40.37,40.41,40.36,40.39,187930.0,36.5309,36.5671,36.5219,36.549,187930.0
2021-10-29 12:50:00,40.38,40.39,40.36,40.38,151565.0,36.54,36.549,36.5219,36.54,151565.0
2021-10-29 13:00:00,40.38,40.42,40.37,40.4,224008.0,36.54,36.5762,36.5309,36.5581,224008.0
2021-10-29 13:10:00,40.4,40.42,40.39,40.41,172515.0,36.5581,36.5762,36.549,36.5671,172515.0
2021-10-29 13:20:00,40.41,40.43,40.39,40.43,123838.0,36.5671,36.5852,36.549,36.5852,123838.0
2021-10-29 13:30:00,40.42,40.43,40.26,40.27,958685.0,36.5762,36.5852,36.4314,36.4405,958685.0
2021-10-29 13:40:00,40.27,40.34,40.24,40.26,405494.0,36.4405,36.5038,36.4133,36.4314,405494.0
2021-10-29 13:50:00,40.26,40.28,40.24,40.27,257598.0,36.4314,36.4495,36.4133,36.4405,257598.0
2021-10-29 14:00:00,40.27,40.27,40.23,40.25,364719.0,36.4405,36.4405,36.4043,36.4224,364719.0
2021-10-29 14:10:00,40.25,40.27,40.24,40.25,452780.0,36.4224,36.4405,36.4133,36.4224,452780.0
2021-10-29 14:20:00,40.26,40.26,40.19,40.19,247943.0,36.4314,36.4314,36.3681,36.3681,247943.0
2021-10-29 14:30:00,40.19,40.26,40.17,40.24,401569.0,36.3681,36.4314,36.35,36.4133,401569.0
2021-10-29 14:40:00,40.24,40.33,40.24,40.31,286446.0,36.4133,36.4947,36.4133,36.4766,286446.0
2021-10-29 14:50:00,40.31,40.33,40.25,40.26,343863.0,36.4766,36.4947,36.4224,36.4314,343863.0
2021-10-29 15:00:00,40.26,40.29,40.25,40.27,318355.0,36.4314,36.4585,36.4224,36.4405,318355.0
2021-10-29 15:10:00,40.27,40.31,40.27,40.29,326776.0,36.4405,36.4766,36.4405,36.4585,326776.0
2021-10-29 15:20:00,40.29,40.33,40.2,40.22,1387625.0,36.4585,36.4947,36.3771,36.3952,1387625.0
2021-10-29 15:30:00,40.22,40.28,40.22,40.27,770751.0,36.3952,36.4495,36.3952,36.4405,770751.0
2021-10-29 15:40:00,40.26,40.33,40.25,40.31,1139142.0,36.4314,36.4947,36.4224,36.4766,1139142.0
2021-10-29 15:50:00,40.31,40.37,40.28,40.35,3909646.0,36.4766,36.5309,36.4495,36.5128,3909646.0
2021-11-01 09:30:00,40.24,40.68,40.22,40.66,2360885.0,36.4133,36.8115,36.3952,36.7934,2360885.0
2021-11-01 09:40:00,40.66,40.85,40.65,40.81,2191751.0,36.7934,36.9653,36.7843,36.9291,2191751.0
2021-11-01 09:50:00,40.81,40.85,40.72,40.74,1509221.0,36.9291,36.9653,36.8477,36.8658,1509221.0
2021-11-01 10:00:00,40.74,40.84,40.68,40.83,734187.0,36.8658,36.9562,36.8115,36.9472,734187.0
2021-11-01 10:10:00,40.83,40.88,40.81,40.86,1002809.0,36.9472,36.9924,36.9291,36.9743,1002809.0
2021-11-01 10:20:00,40.86,40.86,40.81,40.82,425403.0,36.9743,36.9743,36.9291,36.9381,425403.0
2021-11-01 10:30:00,40.83,40.88,40.78,40.8,427565.0,36.9472,36.9924,36.902,36.92,427565.0
2021-11-01 10:40:00,40.8,40.87,40.77,40.84,292664.0,36.92,36.9834,36.8929,36.9562,292664.0
2021-11-01 10:50:00,40.84,40.86,40.79,40.83,361732.0,36.9562,36.9743,36.911,36.9472,361732.0
2021-11-01 11:00:00,40.83,40.91,40.82,40.9,250129.0,36.9472,37.0196,36.9381,37.0105,250129.0
2021-11-01 11:10:00,40.91,40.94,40.89,40.91,551730.0,37.0196,37.0467,37.0015,37.0196,551730.0
2021-11-01 11:20:00,40.91,40.93,40.86,40.89,640606.0,37.0196,37.0377,36.9743,37.0015,640606.0
2021-11-01 11:30:00,40.89,40.98,40.89,40.94,345655.0,37.0015,37.0829,37.0015,37.0467,345655.0
2021-11-01 11:40:00,40.94,40.96,40.93,40.95,307220.0,37.0467,37.0648,37.0377,37.0558,307220.0
2021-11-01 11:50:00,40.95,40.98,40.93,40.96,357591.0,37.0558,37.0829,37.0377,37.0648,357591.0
2021-11-01 12:00:00,40.96,40.99,40.95,40.97,290764.0,37.0648,37.092,37.0558,37.0739,290764.0
2021-11-01 12:10:00,40.97,40.98,40.95,40.96,230882.0,37.0739,37.0829,37.0558,37.0648,230882.0
2021-11-01 12:20:00,40.96,40.96,40.88,40.92,516664.0,37.0648,37.0648,36.9924,37.0286,516664.0
2021-11-01 12:30:00,40.92,40.95,40.91,40.95,293468.0,37.0286,37.0558,37.0196,37.0558,293468.0
2021-11-01 12:40:00,40.95,40.96,40.93,40.96,156073.0,37.0558,37.0648,37.0377,37.0648,156073.0
2021-11-01 12:50:00,40.96,41.0,40.95,40.98,138357.0,37.0648,37.101,37.0558,37.0829,138357.0
2021-11-01 13:00:00,40.98,41.02,40.97,40.99,410410.0,37.0829,37.1191,37.0739,37.092,410410.0
2021-11-01 13:10:00,40.99,41.02,40.97,40.99,274978.0,37.092,37.1191,37.0739,37.092,274978.0
2021-11-01 13:20:00,41.0,41.01,40.95,40.97,109331.0,37.101,37.1101,37.0558,37.0739,109331.0
2021-11-01 13:30:00,40.97,41.0,40.93,40.99,298037.0,37.0739,37.101,37.0377,37.092,298037.0
2021-11-01 13:40:00,40.98,40.98,40.92,40.94,429127.0,37.0829,37.0829,37.0286,37.0467,429127.0
2021-11-01 13:50:00,40.94,40.98,40.94,40.97,157275.0,37.0467,37.0829,37.0467,37.0739,157275.0
2021-11-01 14:00:00,40.97,40.99,40.95,40.98,476365.0,37.0739,37.092,37.0558,37.0829,476365.0
2021-11-01 14:10:00,40.98,41.0,40.92,40.94,250155.0,37.0829,37.101,37.0286,37.0467,250155.0
2021-11-01 14:20:00,40.94,40.97,40.93,40.96,277785.0,37.0467,37.0739,37.0377,37.0648,277785.0
2021-11-01 14:30:00,40.96,40.98,40.95,40.97,185492.0,37.0648,37.0829,37.0558,37.0739,185492.0
2021-11-01 14:40:00,40.97,41.02,40.97,40.98,280114.0,37.0739,37.1191,37.0739,37.0829,280114.0
2021-11-01 14:50:00,40.99,40.99,40.95,40.97,209929.0,37.092,37.092,37.0558,37.0739,209929.0
2021-11-01 15:00:00,40.97,41.01,40.96,41.0,201568.0,37.0739,37.1101,37.0648,37.101,201568.0
2021-11-01 15:10:00,41.01,41.02,41.0,41.0,195879.0,37.1101,37.1191,37.101,37.101,195879.0
2021-11-01 15:20:00,41.0,41.03,40.99,41.0,416854.0,37.101,37.1282,37.092,37.101,416854.0
2021-11-01 15:30:00,41.0,41.05,40.99,41.0,643907.0,37.101,37.1463,37.092,37.101,643907.0
2021-11-01 15:40:00,41.01,41.04,40.98,41.03,1027206.0,37.1101,37.1372,37.0829,37.1282,1027206.0
2021-11-01 15:50:00,41.04,41.08,41.03,41.08,3314245.0,37.1372,37.1734,37.1282,37.1734,3314245.0
2021-11-02 09:30:00,40.27,40.28,40.07,40.18,2609626.0,36.4405,36.4495,36.2595,36.359,2609626.0
2021-11-02 09:40:00,40.18,40.19,40.06,40.1,1654179.0,36.359,36.3681,36.2504,36.2866,1654179.0
2021-11-02 09:50:00,40.09,40.16,40.04,40.12,1177789.0,36.2776,36.3409,36.2323,36.3047,1177789.0
2021-11-02 10:00:00,40.12,40.19,40.09,40.13,916715.0,36.3047,36.3681,36.2776,36.3138,916715.0
2021-11-02 10:10:00,40.13,40.14,40.0,40.05,602672.0,36.3138,36.3228,36.1961,36.2414,602672.0
2021-11-02 10:20:00,40.05,40.07,39.99,40.01,590437.0,36.2414,36.2595,36.1871,36.2052,590437.0
2021-11-02 10:30:00,40.01,40.03,39.97,40.02,303064.0,36.2052,36.2233,36.169,36.2142,303064.0
2021-11-02 10:40:00,40.02,40.03,39.94,39.99,429816.0,36.2142,36.2233,36.1418,36.1871,429816.0
2021-11-02 10:50:00,40.0,40.0,39.97,39.99,537119.0,36.1961,36.1961,36.169,36.1871,537119.0
2021-11-02 11:00:00,39.98,40.06,39.98,40.03,499001.0,36.178,36.2504,36.178,36.2233,499001.0
2021-11-02 11:10:00,40.03,40.06,40.01,40.05,551065.0,36.2233,36.2504,36.2052,36.2414,551065.0
2021-11-02 11:20:00,40.06,40.11,40.05,40.06,909023.0,36.2504,36.2957,36.2414,36.2504,909023.0
2021-11-02 11:30:00,40.07,40.07,39.99,40.01,605848.0,36.2595,36.2595,36.1871,36.2052,605848.0
2021-11-02 11:40:00,40.01,40.08,40.0,40.04,228059.0,36.2052,36.2685,36.1961,36.2323,228059.0
2021-11-02 11:50:00,40.04,40.06,40.0,40.01,257122.0,36.2323,36.2504,36.1961,36.2052,257122.0
2021-11-02 12:00:00,40.01,40.01,39.96,39.96,260398.0,36.2052,36.2052,36.1599,36.1599,260398.0
2021-11-02 12:10:00,39.96,39.99,39.95,39.97,387750.0,36.1599,36.1871,36.1509,36.169,387750.0
2021-11-02 12:20:00,39.97,39.98,39.92,39.93,698377.0,36.169,36.178,36.1237,36.1328,698377.0
2021-11-02 12:30:00,39.93,39.94,39.91,39.93,273855.0,36.1328,36.1418,36.1147,36.1328,273855.0
2021-11-02 12:40:00,39.93,39.98,39.91,39.98,511384.0,36.1328,36.178,36.1147,36.178,511384.0
2021-11-02 12:50:00,39.97,39.99,39.95,39.96,217725.0,36.169,36.1871,36.1509,36.1599,217725.0
2021-11-02 13:00:00,39.96,39.97,39.94,39.96,181587.0,36.1599,36.169,36.1418,36.1599,181587.0
2021-11-02 13:10:00,39.96,40.01,39.95,39.99,218110.0,36.1599,36.2052,36.1509,36.1871,218110.0
2021-11-02 13:20:00,40.0,40.0,39.93,39.94,206844.0,36.1961,36.1961,36.1328,36.1418,206844.0
2021-11-02 13:30:00,39.94,39.95,39.89,39.94,1510561.0,36.1418,36.1509,36.0966,36.1418,1510561.0
2021-11-02 13:40:00,39.94,39.95,39.92,39.93,443061.0,36.1418,36.1509,36.1237,36.1328,443061.0
2021-11-02 13:50:00,39.94,39.96,39.92,39.95,285794.0,36.1418,36.1599,36.1237,36.1509,285794.0
2021-11-02 14:00:00,39.95,39.95,39.91,39.91,99812.0,36.1509,36.1509,36.1147,36.1147,99812.0
2021-11-02 14:10:00,39.91,39.95,39.9,39.95,157973.0,36.1147,36.1509,36.1056,36.1509,157973.0
2021-11-02 14:20:00,39.95,39.95,39.92,39.93,403901.0,36.1509,36.1509,36.1237,36.1328,403901.0
2021-11-02 14:30:00,39.93,39.98,39.92,39.98,481638.0,36.1328,36.178,36.1237,36.178,481638.0
2021-11-02 14:40:00,39.98,40.0,39.97,39.98,247343.0,36.178,36.1961,36.169,36.178,247343.0
2021-11-02 14:50:00,39.97,39.99,39.94,39.95,305486.0,36.169,36.1871,36.1418,36.1509,305486.0
2021-11-02 15:00:00,39.95,39.98,39.95,39.96,186687.0,36.1509,36.178,36.1509,36.1599,186687.0
2021-11-02 15:10:00,39.96,39.97,39.95,39.97,180952.0,36.1599,36.169,36.1509,36.169,180952.0
2021-11-02 15:20:00,39.97,39.98,39.96,39.98,479647.0,36.169,36.178,36.1599,36.178,479647.0
2021-11-02 15:30:00,39.98,40.02,39.96,40.0,731100.0,36.178,36.2142,36.1599,36.1961,731100.0
2021-11-02 15:40:00,39.99,40.0,39.96,39.98,961531.0,36.1871,36.1961,36.1599,36.178,961531.0
2021-11-02 15:50:00,39.98,40.01,39.93,39.96,4968159.0,36.178,36.2052,36.1328,36.1599,4968159.0
2021-11-03 09:30:00,40.08,40.1,39.88,39.9,1159178.0,36.2685,36.2866,36.0875,36.1056,1159178.0
2021-11-03 09:40:00,39.9,39.98,39.9,39.97,603937.0,36.1056,36.178,36.1056,36.169,603937.0
2021-11-03 09:50:00,39.97,40.02,39.94,40.0,314381.0,36.169,36.2142,36.1418,36.1961,314381.0
2021-11-03 10:00:00,39.99,40.0,39.9,39.92,501687.0,36.1871,36.1961,36.1056,36.1237,501687.0
2021-11-03 10:10:00,39.93,40.0,39.91,40.0,639041.0,36.1328,36.1961,36.1147,36.1961,639041.0
2021-11-03 10:20:00,40.0,40.06,40.0,40.0,315370.0,36.1961,36.2504,36.1961,36.1961,315370.0
2021-11-03 10:30:00,40.0,40.05,39.99,40.01,255733.0,36.1961,36.2414,36.1871,36.2052,255733.0
2021-11-03 10:40:00,40.01,40.04,39.99,40.02,130260.0,36.2052,36.2323,36.1871,36.2142,130260.0
2021-11-03 10:50:00,40.03,40.05,40.01,40.01,201042.0,36.2233,36.2414,36.2052,36.2052,201042.0
2021-11-03 11:00:00,40.01,40.02,39.93,39.94,308701.0,36.2052,36.2142,36.1328,36.1418,308701.0
2021-11-03 11:10:00,39.94,39.99,39.91,39.99,201554.0,36.1418,36.1871,36.1147,36.1871,201554.0
2021-11-03 11:20:00,39.99,40.01,39.95,39.99,512848.0,36.1871,36.2052,36.1509,36.1871,512848.0
2021-11-03 11:30:00,40.0,40.02,39.96,40.01,394935.0,36.1961,36.2142,36.1599,36.2052,394935.0
2021-11-03 11:40:00,40.01,40.05,40.0,40.02,263956.0,36.2052,36.2414,36.1961,36.2142,263956.0
2021-11-03 11:50:00,40.02,40.09,40.02,40.08,157744.0,36.2142,36.2776,36.2142,36.2685,157744.0
2021-11-03 12:00:00,40.07,40.09,40.04,40.05,425993.0,36.2595,36.2776,36.2323,36.2414,425993.0
2021-11-03 12:10:00,40.05,40.08,40.05,40.07,401115.0,36.2414,36.2685,36.2414,36.2595,401115.0
2021-11-03 12:20:00,40.07,40.08,40.02,40.05,685692.0,36.2595,36.2685,36.2142,36.2414,685692.0
2021-11-03 12:30:00,40.05,40.06,40.01,40.01,421746.0,36.2414,36.2504,36.2052,36.2052,421746.0
2021-11-03 12:40:00,40.0,40.0,39.97,39.99,192387.0,36.1961,36.1961,36.169,36.1871,192387.0
2021-11-03 12:50:00,39.99,39.99,39.96,39.99,242268.0,36.1871,36.1871,36.1599,36.1871,242268.0
2021-11-03 13:00:00,39.99,40.01,39.98,40.0,153637.0,36.1871,36.2052,36.178,36.1961,153637.0
2021-11-03 13:10:00,40.0,40.01,39.97,39.98,81481.0,36.1961,36.2052,36.169,36.178,81481.0
2021-11-03 13:20:00,39.98,40.02,39.98,40.01,66261.0,36.178,36.2142,36.178,36.2052,66261.0
2021-11-03 13:30:00,40.0,40.01,39.99,40.0,80753.0,36.1961,36.2052,36.1871,36.1961,80753.0
2021-11-03 13:40:00,40.0,40.02,39.98,40.0,115522.0,36.1961,36.2142,36.178,36.1961,115522.0
2021-11-03 13:50:00,39.99,40.01,39.97,40.01,102715.0,36.1871,36.2052,36.169,36.2052,102715.0
2021-11-03 14:00:00,40.01,40.15,39.97,40.07,698593.0,36.2052,36.3319,36.169,36.2595,698593.0
2021-11-03 14:10:00,40.06,40.09,40.04,40.09,195482.0,36.2504,36.2776,36.2323,36.2776,195482.0
2021-11-03 14:20:00,40.09,40.12,40.05,40.05,249390.0,36.2776,36.3047,36.2414,36.2414,249390.0
2021-11-03 14:30:00,40.05,40.07,40.0,40.06,341431.0,36.2414,36.2595,36.1961,36.2504,341431.0
2021-11-03 14:40:00,40.07,40.17,40.04,40.17,471679.0,36.2595,36.35,36.2323,36.35,471679.0
2021-11-03 14:50:00,40.17,40.26,40.16,40.23,515282.0,36.35,36.4314,36.3409,36.4043,515282.0
2021-11-03 15:00:00,40.24,40.27,40.2,40.23,1635297.0,36.4133,36.4405,36.3771,36.4043,1635297.0
2021-11-03 15:10:00,40.23,40.26,40.22,40.24,541252.0,36.4043,36.4314,36.3952,36.4133,541252.0
2021-11-03 15:20:00,40.24,40.26,40.22,40.26,466957.0,36.4133,36.4314,36.3952,36.4314,466957.0
2021-11-03 15:30:00,40.26,40.3,40.25,40.29,370231.0,36.4314,36.4676,36.4224,36.4585,370231.0
2021-11-03 15:40:00,40.29,40.33,40.28,40.3,656662.0,36.4585,36.4947,36.4495,36.4676,656662.0
2021-11-03 15:50:00,40.3,40.32,40.26,40.27,2291725.0,36.4676,36.4857,36.4314,36.4405,2291725.0
2021-11-04 09:30:00,40.52,40.54,40.44,40.46,859316.0,36.6667,36.6848,36.5943,36.6124,859316.0
2021-11-04 09:40:00,40.45,40.48,40.35,40.36,723157.0,36.6033,36.6305,36.5128,36.5219,723157.0
2021-11-04 09:50:00,40.36,40.45,40.35,40.43,712694.0,36.5219,36.6033,36.5128,36.5852,712694.0
2021-11-04 10:00:00,40.43,40.43,40.29,40.36,476231.0,36.5852,36.5852,36.4585,36.5219,476231.0
2021-11-04 10:10:00,40.36,40.39,40.34,40.36,184799.0,36.5219,36.549,36.5038,36.5219,184799.0
2021-11-04 10:20:00,40.35,40.35,40.28,40.3,246014.0,36.5128,36.5128,36.4495,36.4676,246014.0
2021-11-04 10:30:00,40.31,40.36,40.28,40.28,483847.0,36.4766,36.5219,36.4495,36.4495,483847.0
2021-11-04 10:40:00,40.27,40.3,40.21,40.27,414337.0,36.4405,36.4676,36.3862,36.4405,414337.0
2021-11-04 10:50:00,40.26,40.27,40.17,40.21,388392.0,36.4314,36.4405,36.35,36.3862,388392.0
2021-11-04 11:00:00,40.21,40.21,40.07,40.09,702056.0,36.3862,36.3862,36.2595,36.2776,702056.0
2021-11-04 11:10:00,40.09,40.12,40.07,40.09,404093.0,36.2776,36.3047,36.2595,36.2776,404093.0
2021-11-04 11:20:00,40.1,40.1,40.0,40.02,227826.0,36.2866,36.2866,36.1961,36.2142,227826.0
2021-11-04 11:30:00,40.02,40.06,40.0,40.02,413358.0,36.2142,36.2504,36.1961,36.2142,413358.0
2021-11-04 11:40:00,40.02,40.03,39.98,39.99,407045.0,36.2142,36.2233,36.178,36.1871,407045.0
2021-11-04 11:50:00,39.98,40.09,39.98,40.08,273420.0,36.178,36.2776,36.178,36.2685,273420.0
2021-11-04 12:00:00,40.08,40.09,40.01,40.04,463767.0,36.2685,36.2776,36.2052,36.2323,463767.0
2021-11-04 12:10:00,40.03,40.06,40.01,40.05,452664.0,36.2233,36.2504,36.2052,36.2414,452664.0
2021-11-04 12:20:00,40.04,40.06,40.03,40.05,216085.0,36.2323,36.2504,36.2233,36.2414,216085.0
2021-11-04 12:30:00,40.04,40.09,40.03,40.07,186016.0,36.2323,36.2776,36.2233,36.2595,186016.0
2021-11-04 12:40:00,40.06,40.08,40.05,40.06,119485.0,36.2504,36.2685,36.2414,36.2504,119485.0
2021-11-04 12:50:00,40.05,40.07,40.02,40.02,349937.0,36.2414,36.2595,36.2142,36.2142,349937.0
2021-11-04 13:00:00,40.02,40.03,39.99,40.01,393089.0,36.2142,36.2233,36.1871,36.2052,393089.0
2021-11-04 13:10:00,40.02,40.08,40.01,40.05,685217.0,36.2142,36.2685,36.2052,36.2414,685217.0
2021-11-04 13:20:00,40.05,40.06,39.99,40.0,238954.0,36.2414,36.2504,36.1871,36.1961,238954.0
2021-11-04 13:30:00,40.0,40.02,39.99,39.99,270756.0,36.1961,36.2142,36.1871,36.1871,270756.0
2021-11-04 13:40:00,40.0,40.02,39.99,40.0,156174.0,36.1961,36.2142,36.1871,36.1961,156174.0
2021-11-04 13:50:00,40.0,40.03,39.99,40.02,71092.0,36.1961,36.2233,36.1871,36.2142,71092.0
2021-11-04 14:00:00,40.03,40.04,39.98,40.02,312555.0,36.2233,36.2323,36.178,36.2142,312555.0
2021-11-04 14:10:00,40.02,40.05,40.01,40.05,326565.0,36.2142,36.2414,36.2052,36.2414,326565.0
2021-11-04 14:20:00,40.05,40.06,40.03,40.05,262037.0,36.2414,36.2504,36.2233,36.2414,262037.0
2021-11-04 14:30:00,40.05,40.08,40.04,40.07,96372.0,36.2414,36.2685,36.2323,36.2595,96372.0
2021-11-04 14:40:00,40.07,40.08,40.05,40.05,116150.0,36.2595,36.2685,36.2414,36.2414,116150.0
2021-11-04 14:50:00,40.05,40.07,40.03,40.05,765862.0,36.2414,36.2595,36.2233,36.2414,765862.0
2021-11-04 15:00:00,40.05,40.05,40.02,40.02,387467.0,36.2414,36.2414,36.2142,36.2142,387467.0
2021-11-04 15:10:00,40.03,40.04,40.01,40.03,242197.0,36.2233,36.2323,36.2052,36.2233,242197.0
2021-11-04 15:20:00,40.04,40.04,40.02,40.02,141467.0,36.2323,36.2323,36.2142,36.2142,141467.0
2021-11-04 15:30:00,40.02,40.03,40.0,40.02,457091.0,36.2142,36.2233,36.1961,36.2142,457091.0
2021-11-04 15:40:00,40.02,40.05,39.98,40.04,743302.0,36.2142,36.2414,36.178,36.2323,743302.0
2021-11-04 15:50:00,40.05,40.08,40.03,40.06,2769409.0,36.2414,36.2685,36.2233,36.2504,2769409.0
2021-11-05 09:30:00,39.93,39.97,39.7,39.7,1452519.0,36.1328,36.169,35.9247,35.9247,1452519.0
2021-11-05 09:40:00,39.71,39.79,39.69,39.71,911061.0,35.9337,36.0061,35.9156,35.9337,911061.0
2021-11-05 09:50:00,39.72,39.73,39.67,39.7,735044.0,35.9428,35.9518,35.8975,35.9247,735044.0
2021-11-05 10:00:00,39.7,39.73,39.67,39.68,448234.0,35.9247,35.9518,35.8975,35.9066,448234.0
2021-11-05 10:10:00,39.68,39.73,39.61,39.62,577374.0,35.9066,35.9518,35.8432,35.8523,577374.0
2021-11-05 10:20:00,39.62,39.66,39.53,39.57,961323.0,35.8523,35.8885,35.7708,35.807,961323.0
2021-11-05 10:30:00,39.56,39.58,39.51,39.54,685098.0,35.798,35.8161,35.7527,35.7799,685098.0
2021-11-05 10:40:00,39.53,39.54,39.46,39.48,431002.0,35.7708,35.7799,35.7075,35.7256,431002.0
2021-11-05 10:50:00,39.48,39.5,39.39,39.47,858015.0,35.7256,35.7437,35.6441,35.7165,858015.0
2021-11-05 11:00:00,39.47,39.54,39.46,39.53,402999.0,35.7165,35.7799,35.7075,35.7708,402999.0
2021-11-05 11:10:00,39.52,39.56,39.49,39.51,594594.0,35.7618,35.798,35.7346,35.7527,594594.0
2021-11-05 11:20:00,39.51,39.53,39.49,39.5,293246.0,35.7527,35.7708,35.7346,35.7437,293246.0
2021-11-05 11:30:00,39.5,39.51,39.41,39.43,287976.0,35.7437,35.7527,35.6622,35.6803,287976.0
2021-11-05 11:40:00,39.43,39.49,39.41,39.48,685996.0,35.6803,35.7346,35.6622,35.7256,685996.0
2021-11-05 11:50:00,39.48,39.51,39.46,39.46,1386847.0,35.7256,35.7527,35.7075,35.7075,1386847.0
2021-11-05 12:00:00,39.46,39.48,39.44,39.45,314039.0,35.7075,35.7256,35.6894,35.6984,314039.0
2021-11-05 12:10:00,39.45,39.47,39.41,39.43,292129.0,35.6984,35.7165,35.6622,35.6803,292129.0
2021-11-05 12:20:00,39.43,39.47,39.42,39.43,384215.0,35.6803,35.7165,35.6713,35.6803,384215.0
2021-11-05 12:30:00,39.44,39.44,39.39,39.41,548413.0,35.6894,35.6894,35.6441,35.6622,548413.0
2021-11-05 12:40:00,39.41,39.43,39.38,39.39,334847.0,35.6622,35.6803,35.6351,35.6441,334847.0
2021-11-05 12:50:00,39.39,39.4,39.35,39.37,409455.0,35.6441,35.6532,35.6079,35.626,409455.0
2021-11-05 13:00:00,39.37,39.37,39.34,39.34,254830.0,35.626,35.626,35.5989,35.5989,254830.0
2021-11-05 13:10:00,39.34,39.37,39.3,39.37,798249.0,35.5989,35.626,35.5627,35.626,798249.0
2021-11-05 13:20:00,39.36,39.37,39.26,39.27,432111.0,35.617,35.626,35.5265,35.5355,432111.0
2021-11-05 13:30:00,39.27,39.37,39.27,39.37,916411.0,35.5355,35.626,35.5355,35.626,916411.0
2021-11-05 13:40:00,39.37,39.37,39.29,39.33,494888.0,35.626,35.626,35.5536,35.5898,494888.0
2021-11-05 13:50:00,39.33,39.41,39.32,39.41,383018.0,35.5898,35.6622,35.5808,35.6622,383018.0
2021-11-05 14:00:00,39.4,39.44,39.38,39.39,632983.0,35.6532,35.6894,35.6351,35.6441,632983.0
2021-11-05 14:10:00,39.38,39.39,39.36,39.38,198817.0,35.6351,35.6441,35.617,35.6351,198817.0
2021-11-05 14:20:00,39.38,39.39,39.34,39.38,302400.0,35.6351,35.6441,35.5989,35.6351,302400.0
2021-11-05 14:30:00,39.38,39.38,39.34,39.37,248449.0,35.6351,35.6351,35.5989,35.626,248449.0
2021-11-05 14:40:00,39.37,39.37,39.34,39.36,113132.0,35.626,35.626,35.5989,35.617,113132.0
2021-11-05 14:50:00,39.35,39.38,39.35,39.37,402086.0,35.6079,35.6351,35.6079,35.626,402086.0
2021-11-05 15:00:00,39.37,39.39,39.34,39.39,345139.0,35.626,35.6441,35.5989,35.6441,345139.0
2021-11-05 15:10:00,39.39,39.4,39.37,39.39,165839.0,35.6441,35.6532,35.626,35.6441,165839.0
2021-11-05 15:20:00,39.39,39.39,39.35,39.36,308301.0,35.6441,35.6441,35.6079,35.617,308301.0
2021-11-05 15:30:00,39.36,39.4,39.36,39.39,321744.0,35.617,35.6532,35.617,35.6441,321744.0
2021-11-05 15:40:00,39.39,39.4,39.37,39.38,581890.0,35.6441,35.6532,35.626,35.6351,581890.0
2021-11-05 15:50:00,39.38,39.4,39.34,39.35,2929677.0,35.6351,35.6532,35.5989,35.6079,2929677.0
2021-11-08 09:30:00,39.68,39.75,39.57,39.69,2363958.0,35.9066,35.9699,35.807,35.9156,2363958.0
2021-11-08 09:40:00,39.69,39.71,39.61,39.66,1154330.0,35.9156,35.9337,35.8432,35.8885,1154330.0
2021-11-08 09:50:00,39.66,39.67,39.54,39.57,678920.0,35.8885,35.8975,35.7799,35.807,678920.0
2021-11-08 10:00:00,39.57,39.61,39.54,39.55,358499.0,35.807,35.8432,35.7799,35.7889,358499.0
2021-11-08 10:10:00,39.56,39.58,39.53,39.56,333555.0,35.798,35.8161,35.7708,35.798,333555.0
2021-11-08 10:20:00,39.56,39.61,39.54,39.54,139182.0,35.798,35.8432,35.7799,35.7799,139182.0
2021-11-08 10:30:00,39.54,39.62,39.54,39.58,424198.0,35.7799,35.8523,35.7799,35.8161,424198.0
2021-11-08 10:40:00,39.58,39.59,39.53,39.57,285044.0,35.8161,35.8251,35.7708,35.807,285044.0
2021-11-08 10:50:00,39.56,39.58,39.53,39.55,250236.0,35.798,35.8161,35.7708,35.7889,250236.0
2021-11-08 11:00:00,39.55,39.59,39.53,39.58,436376.0,35.7889,35.8251,35.7708,35.8161,436376.0
2021-11-08 11:10:00,39.57,39.61,39.57,39.61,332290.0,35.807,35.8432,35.807,35.8432,332290.0
2021-11-08 11:20:00,39.61,39.62,39.58,39.59,343691.0,35.8432,35.8523,35.8161,35.8251,343691.0
2021-11-08 11:30:00,39.59,39.62,39.56,39.6,475067.0,35.8251,35.8523,35.798,35.8342,475067.0
2021-11-08 11:40:00,39.6,39.62,39.57,39.58,444497.0,35.8342,35.8523,35.807,35.8161,444497.0
2021-11-08 11:50:00,39.58,39.61,39.57,39.61,367776.0,35.8161,35.8432,35.807,35.8432,367776.0
2021-11-08 12:00:00,39.6,39.63,39.6,39.63,410224.0,35.8342,35.8613,35.8342,35.8613,410224.0
2021-11-08 12:10:00,39.63,39.65,39.61,39.62,358778.0,35.8613,35.8794,35.8432,35.8523,358778.0
2021-11-08 12:20:00,39.62,39.65,39.61,39.62,462939.0,35.8523,35.8794,35.8432,35.8523,462939.0
2021-11-08 12:30:00,39.62,39.67,39.62,39.65,512800.0,35.8523,35.8975,35.8523,35.8794,512800.0
2021-11-08 12:40:00,39.65,39.69,39.64,39.68,359198.0,35.8794,35.9156,35.8704,35.9066,359198.0
2021-11-08 12:50:00,39.68,39.69,39.66,39.69,299525.0,35.9066,35.9156,35.8885,35.9156,299525.0
2021-11-08 13:00:00,39.69,39.7,39.67,39.69,258897.0,35.9156,35.9247,35.8975,35.9156,258897.0
2021-11-08 13:10:00,39.69,39.7,39.64,39.69,684620.0,35.9156,35.9247,35.8704,35.9156,684620.0
2021-11-08 13:20:00,39.69,39.71,39.66,39.66,240276.0,35.9156,35.9337,35.8885,35.8885,240276.0
2021-11-08 13:30:00,39.66,39.7,39.65,39.69,343080.0,35.8885,35.9247,35.8794,35.9156,343080.0
2021-11-08 13:40:00,39.69,39.71,39.68,39.69,304392.0,35.9156,35.9337,35.9066,35.9156,304392.0
2021-11-08 13:50:00,39.69,39.71,39.67,39.68,397367.0,35.9156,35.9337,35.8975,35.9066,397367.0
2021-11-08 14:00:00,39.68,39.72,39.68,39.72,393565.0,35.9066,35.9428,35.9066,35.9428,393565.0
2021-11-08 14:10:00,39.72,39.76,39.7,39.75,388006.0,35.9428,35.979,35.9247,35.9699,388006.0
2021-11-08 14:20:00,39.76,39.76,39.69,39.7,305043.0,35.979,35.979,35.9156,35.9247,305043.0
2021-11-08 14:30:00,39.7,39.72,39.69,39.71,465873.0,35.9247,35.9428,35.9156,35.9337,465873.0
2021-11-08 14:40:00,39.72,39.73,39.7,39.72,186764.0,35.9428,35.9518,35.9247,35.9428,186764.0
2021-11-08 14:50:00,39.72,39.75,39.71,39.75,311807.0,35.9428,35.9699,35.9337,35.9699,311807.0
2021-11-08 15:00:00,39.76,39.76,39.72,39.75,588111.0,35.979,35.979,35.9428,35.9699,588111.0
2021-11-08 15:10:00,39.74,39.78,39.74,39.77,457645.0,35.9609,35.997,35.9609,35.988,457645.0
2021-11-08 15:20:00,39.78,39.78,39.74,39.76,594736.0,35.997,35.997,35.9609,35.979,594736.0
2021-11-08 15:30:00,39.76,39.81,39.75,39.81,647830.0,35.979,36.0242,35.9699,36.0242,647830.0
2021-11-08 15:40:00,39.81,39.82,39.77,39.77,1049914.0,36.0242,36.0332,35.988,35.988,1049914.0
2021-11-08 15:50:00,39.77,39.82,39.77,39.79,4510668.0,35.988,36.0332,35.988,36.0061,4510668.0
2021-11-09 09:30:00,39.58,39.74,39.54,39.72,1607056.0,35.8161,35.9609,35.7799,35.9428,1607056.0
2021-11-09 09:40:00,39.72,39.84,39.63,39.64,3963153.0,35.9428,36.0513,35.8613,35.8704,3963153.0
2021-11-09 09:50:00,39.64,39.66,39.36,39.38,1100152.0,35.8704,35.8885,35.617,35.6351,1100152.0
2021-11-09 10:00:00,39.38,39.47,39.35,39.36,1490409.0,35.6351,35.7165,35.6079,35.617,1490409.0
2021-11-09 10:10:00,39.36,39.53,39.35,39.5,992441.0,35.617,35.7708,35.6079,35.7437,992441.0
2021-11-09 10:20:00,39.5,39.58,39.47,39.53,650570.0,35.7437,35.8161,35.7165,35.7708,650570.0
2021-11-09 10:30:00,39.53,39.59,39.53,39.58,539710.0,35.7708,35.8251,35.7708,35.8161,539710.0
2021-11-09 10:40:00,39.58,39.65,39.57,39.59,543277.0,35.8161,35.8794,35.807,35.8251,543277.0
2021-11-09 10:50:00,39.59,39.61,39.57,39.59,490437.0,35.8251,35.8432,35.807,35.8251,490437.0
2021-11-09 11:00:00,39.59,39.63,39.58,39.59,396345.0,35.8251,35.8613,35.8161,35.8251,396345.0
2021-11-09 11:10:00,39.59,39.59,39.5,39.55,515195.0,35.8251,35.8251,35.7437,35.7889,515195.0
2021-11-09 11:20:00,39.56,39.59,39.49,39.51,336708.0,35.798,35.8251,35.7346,35.7527,336708.0
2021-11-09 11:30:00,39.51,39.54,39.48,39.51,292857.0,35.7527,35.7799,35.7256,35.7527,292857.0
2021-11-09 11:40:00,39.51,39.59,39.51,39.52,556064.0,35.7527,35.8251,35.7527,35.7618,556064.0
2021-11-09 11:50:00,39.52,39.53,39.46,39.47,329691.0,35.7618,35.7708,35.7075,35.7165,329691.0
2021-11-09 12:00:00,39.48,39.48,39.41,39.45,531305.0,35.7256,35.7256,35.6622,35.6984,531305.0
2021-11-09 12:10:00,39.45,39.48,39.41,39.41,330403.0,35.6984,35.7256,35.6622,35.6622,330403.0
2021-11-09 12:20:00,39.41,39.47,39.41,39.45,421984.0,35.6622,35.7165,35.6622,35.6984,421984.0
2021-11-09 12:30:00,39.46,39.5,39.44,39.5,255961.0,35.7075,35.7437,35.6894,35.7437,255961.0
2021-11-09 12:40:00,39.5,39.51,39.48,39.5,219550.0,35.7437,35.7527,35.7256,35.7437,219550.0
2021-11-09 12:50:00,39.51,39.54,39.5,39.51,234456.0,35.7527,35.7799,35.7437,35.7527,234456.0
2021-11-09 13:00:00,39.51,39.56,39.51,39.55,339398.0,35.7527,35.798,35.7527,35.7889,339398.0
2021-11-09 13:10:00,39.55,39.56,39.53,39.55,128200.0,35.7889,35.798,35.7708,35.7889,128200.0
2021-11-09 13:20:00,39.54,39.55,39.49,39.5,147878.0,35.7799,35.7889,35.7346,35.7437,147878.0
2021-11-09 13:30:00,39.5,39.52,39.47,39.48,219202.0,35.7437,35.7618,35.7165,35.7256,219202.0
2021-11-09 13:40:00,39.47,39.49,39.44,39.45,160488.0,35.7165,35.7346,35.6894,35.6984,160488.0
2021-11-09 13:50:00,39.45,39.46,39.42,39.45,234012.0,35.6984,35.7075,35.6713,35.6984,234012.0
2021-11-09 14:00:00,39.45,39.47,39.44,39.45,282777.0,35.6984,35.7165,35.6894,35.6984,282777.0
2021-11-09 14:10:00,39.45,39.47,39.42,39.47,114096.0,35.6984,35.7165,35.6713,35.7165,114096.0
2021-11-09 14:20:00,39.47,39.5,39.46,39.48,222253.0,35.7165,35.7437,35.7075,35.7256,222253.0
2021-11-09 14:30:00,39.48,39.51,39.47,39.48,144996.0,35.7256,35.7527,35.7165,35.7256,144996.0
2021-11-09 14:40:00,39.49,39.5,39.48,39.49,65997.0,35.7346,35.7437,35.7256,35.7346,65997.0
2021-11-09 14:50:00,39.48,39.51,39.47,39.51,100606.0,35.7256,35.7527,35.7165,35.7527,100606.0
2021-11-09 15:00:00,39.51,39.53,39.49,39.52,409154.0,35.7527,35.7708,35.7346,35.7618,409154.0
2021-11-09 15:10:00,39.51,39.52,39.46,39.48,337655.0,35.7527,35.7618,35.7075,35.7256,337655.0
2021-11-09 15:20:00,39.48,39.5,39.45,39.46,470602.0,35.7256,35.7437,35.6984,35.7075,470602.0
2021-11-09 15:30:00,39.46,39.5,39.45,39.5,335577.0,35.7075,35.7437,35.6984,35.7437,335577.0
2021-11-09 15:40:00,39.5,39.52,39.49,39.51,684777.0,35.7437,35.7618,35.7346,35.7527,684777.0
2021-11-09 15:50:00,39.5,39.55,39.46,39.46,4005615.0,35.7437,35.7889,35.7075,35.7075,4005615.0
2021-11-10 09:30:00,39.83,39.9,39.74,39.9,2063602.0,36.0423,36.1056,35.9609,36.1056,2063602.0
2021-11-10 09:40:00,39.91,39.98,39.88,39.96,910036.0,36.1147,36.178,36.0875,36.1599,910036.0
2021-11-10 09:50:00,39.96,40.03,39.88,40.03,1045136.0,36.1599,36.2233,36.0875,36.2233,1045136.0
2021-11-10 10:00:00,40.03,40.05,39.97,40.0,1035060.0,36.2233,36.2414,36.169,36.1961,1035060.0
2021-11-10 10:10:00,40.0,40.04,39.95,40.03,828770.0,36.1961,36.2323,36.1509,36.2233,828770.0
2021-11-10 10:20:00,40.03,40.07,39.99,40.01,581080.0,36.2233,36.2595,36.1871,36.2052,581080.0
2021-11-10 10:30:00,40.01,40.04,39.98,40.02,522883.0,36.2052,36.2323,36.178,36.2142,522883.0
2021-11-10 10:40:00,40.02,40.09,39.99,40.07,531986.0,36.2142,36.2776,36.1871,36.2595,531986.0
2021-11-10 10:50:00,40.07,40.14,40.06,40.12,550119.0,36.2595,36.3228,36.2504,36.3047,550119.0
2021-11-10 11:00:00,40.12,40.16,40.08,40.09,378939.0,36.3047,36.3409,36.2685,36.2776,378939.0
2021-11-10 11:10:00,40.09,40.14,40.09,40.14,586691.0,36.2776,36.3228,36.2776,36.3228,586691.0
2021-11-10 11:20:00,40.14,40.14,40.07,40.08,355605.0,36.3228,36.3228,36.2595,36.2685,355605.0
2021-11-10 11:30:00,40.08,40.1,40.05,40.06,335529.0,36.2685,36.2866,36.2414,36.2504,335529.0
2021-11-10 11:40:00,40.06,40.11,40.06,40.11,235994.0,36.2504,36.2957,36.2504,36.2957,235994.0
2021-11-10 11:50:00,40.11,40.12,40.06,40.09,330744.0,36.2957,36.3047,36.2504,36.2776,330744.0
2021-11-10 12:00:00,40.09,40.1,40.06,40.08,238748.0,36.2776,36.2866,36.2504,36.2685,238748.0
2021-11-10 12:10:00,40.07,40.09,40.01,40.04,240351.0,36.2595,36.2776,36.2052,36.2323,240351.0
2021-11-10 12:20:00,40.04,40.05,40.0,40.02,127726.0,36.2323,36.2414,36.1961,36.2142,127726.0
2021-11-10 12:30:00,40.02,40.06,40.01,40.02,223304.0,36.2142,36.2504,36.2052,36.2142,223304.0
2021-11-10 12:40:00,40.02,40.03,39.94,39.96,385983.0,36.2142,36.2233,36.1418,36.1599,385983.0
2021-11-10 12:50:00,39.97,40.02,39.96,40.02,438821.0,36.169,36.2142,36.1599,36.2142,438821.0
2021-11-10 13:00:00,40.02,40.03,39.89,39.91,804990.0,36.2142,36.2233,36.0966,36.1147,804990.0
2021-11-10 13:10:00,39.91,39.95,39.87,39.9,436501.0,36.1147,36.1509,36.0785,36.1056,436501.0
2021-11-10 13:20:00,39.9,39.91,39.85,39.89,453782.0,36.1056,36.1147,36.0604,36.0966,453782.0
2021-11-10 13:30:00,39.89,39.92,39.8,39.81,1678486.0,36.0966,36.1237,36.0151,36.0242,1678486.0
2021-11-10 13:40:00,39.81,39.82,39.74,39.76,822023.0,36.0242,36.0332,35.9609,35.979,822023.0
2021-11-10 13:50:00,39.76,39.77,39.71,39.77,565930.0,35.979,35.988,35.9337,35.988,565930.0
2021-11-10 14:00:00,39.76,39.77,39.67,39.73,423419.0,35.979,35.988,35.8975,35.9518,423419.0
2021-11-10 14:10:00,39.72,39.75,39.68,39.7,657060.0,35.9428,35.9699,35.9066,35.9247,657060.0
2021-11-10 14:20:00,39.7,39.72,39.61,39.62,392860.0,35.9247,35.9428,35.8432,35.8523,392860.0
2021-11-10 14:30:00,39.62,39.68,39.61,39.65,1514482.0,35.8523,35.9066,35.8432,35.8794,1514482.0
2021-11-10 14:40:00,39.65,39.67,39.58,39.66,619171.0,35.8794,35.8975,35.8161,35.8885,619171.0
2021-11-10 14:50:00,39.67,39.71,39.64,39.65,306169.0,35.8975,35.9337,35.8704,35.8794,306169.0
2021-11-10 15:00:00,39.65,39.75,39.65,39.74,553169.0,35.8794,35.9699,35.8794,35.9609,553169.0
2021-11-10 15:10:00,39.73,39.87,39.73,39.86,913409.0,35.9518,36.0785,35.9518,36.0694,913409.0
2021-11-10 15:20:00,39.87,39.88,39.78,39.8,336191.0,36.0785,36.0875,35.997,36.0151,336191.0
2021-11-10 15:30:00,39.81,39.82,39.77,39.79,968252.0,36.0242,36.0332,35.988,36.0061,968252.0
2021-11-10 15:40:00,39.79,39.85,39.77,39.84,1187398.0,36.0061,36.0604,35.988,36.0513,1187398.0
2021-11-10 15:50:00,39.84,39.89,39.81,39.82,2761601.0,36.0513,36.0966,36.0242,36.0332,2761601.0
2021-11-11 09:30:00,40.82,41.03,40.74,40.9,5918610.0,36.9381,37.1282,36.8658,37.0105,5918610.0
2021-11-11 09:40:00,40.9,41.03,40.89,41.02,2820016.0,37.0105,37.1282,37.0015,37.1191,2820016.0
2021-11-11 09:50:00,41.02,41.12,40.97,41.03,2365025.0,37.1191,37.2096,37.0739,37.1282,2365025.0
2021-11-11 10:00:00,41.03,41.06,40.96,41.01,1093903.0,37.1282,37.1553,37.0648,37.1101,1093903.0
2021-11-11 10:10:00,41.01,41.13,41.01,41.1,1617134.0,37.1101,37.2187,37.1101,37.1915,1617134.0
2021-11-11 10:20:00,41.1,41.12,40.97,40.98,1673692.0,37.1915,37.2096,37.0739,37.0829,1673692.0
2021-11-11 10:30:00,40.99,41.09,40.98,41.08,1747670.0,37.092,37.1825,37.0829,37.1734,1747670.0
2021-11-11 10:40:00,41.08,41.19,41.06,41.18,2418470.0,37.1734,37.273,37.1553,37.2639,2418470.0
2021-11-11 10:50:00,41.18,41.25,41.15,41.23,1470457.0,37.2639,37.3273,37.2368,37.3092,1470457.0
2021-11-11 11:00:00,41.24,41.28,41.22,41.27,1399218.0,37.3182,37.3544,37.3001,37.3454,1399218.0
2021-11-11 11:10:00,41.27,41.28,41.24,41.26,717852.0,37.3454,37.3544,37.3182,37.3363,717852.0
2021-11-11 11:20:00,41.26,41.29,41.24,41.27,587804.0,37.3363,37.3635,37.3182,37.3454,587804.0
2021-11-11 11:30:00,41.27,41.29,41.24,41.27,509622.0,37.3454,37.3635,37.3182,37.3454,509622.0
2021-11-11 11:40:00,41.27,41.28,41.23,41.27,713546.0,37.3454,37.3544,37.3092,37.3454,713546.0
2021-11-11 11:50:00,41.27,41.28,41.25,41.28,572544.0,37.3454,37.3544,37.3273,37.3544,572544.0
2021-11-11 12:00:00,41.28,41.3,41.21,41.25,616969.0,37.3544,37.3725,37.2911,37.3273,616969.0
2021-11-11 12:10:00,41.24,41.29,41.23,41.26,660309.0,37.3182,37.3635,37.3092,37.3363,660309.0
2021-11-11 12:20:00,41.26,41.26,41.2,41.23,1033989.0,37.3363,37.3363,37.282,37.3092,1033989.0
2021-11-11 12:30:00,41.23,41.3,41.22,41.29,503895.0,37.3092,37.3725,37.3001,37.3635,503895.0
2021-11-11 12:40:00,41.28,41.32,41.27,41.3,780225.0,37.3544,37.3906,37.3454,37.3725,780225.0
2021-11-11 12:50:00,41.3,41.33,41.29,41.33,649443.0,37.3725,37.3996,37.3635,37.3996,649443.0
2021-11-11 13:00:00,41.32,41.33,41.29,41.3,737102.0,37.3906,37.3996,37.3635,37.3725,737102.0
2021-11-11 13:10:00,41.3,41.32,41.29,41.31,496356.0,37.3725,37.3906,37.3635,37.3816,496356.0
2021-11-11 13:20:00,41.31,41.33,41.29,41.32,393386.0,37.3816,37.3996,37.3635,37.3906,393386.0
2021-11-11 13:30:00,41.32,41.33,41.31,41.33,167868.0,37.3906,37.3996,37.3816,37.3996,167868.0
2021-11-11 13:40:00,41.33,41.35,41.31,41.34,411095.0,37.3996,37.4177,37.3816,37.4087,411095.0
2021-11-11 13:50:00,41.34,41.36,41.33,41.36,260979.0,37.4087,37.4268,37.3996,37.4268,260979.0
2021-11-11 14:00:00,41.35,41.38,41.34,41.37,530934.0,37.4177,37.4449,37.4087,37.4358,530934.0
2021-11-11 14:10:00,41.37,41.37,41.33,41.33,359574.0,37.4358,37.4358,37.3996,37.3996,359574.0
2021-11-11 14:20:00,41.35,41.35,41.31,41.34,293002.0,37.4177,37.4177,37.3816,37.4087,293002.0
2021-11-11 14:30:00,41.34,41.35,41.31,41.34,901326.0,37.4087,37.4177,37.3816,37.4087,901326.0
2021-11-11 14:40:00,41.34,41.35,41.32,41.33,223256.0,37.4087,37.4177,37.3906,37.3996,223256.0
2021-11-11 14:50:00,41.33,41.37,41.32,41.34,977791.0,37.3996,37.4358,37.3906,37.4087,977791.0
2021-11-11 15:00:00,41.34,41.35,41.31,41.34,175417.0,37.4087,37.4177,37.3816,37.4087,175417.0
2021-11-11 15:10:00,41.34,41.35,41.29,41.33,485830.0,37.4087,37.4177,37.3635,37.3996,485830.0
2021-11-11 15:20:00,41.32,41.35,41.31,41.34,372698.0,37.3906,37.4177,37.3816,37.4087,372698.0
2021-11-11 15:30:00,41.35,41.37,41.33,41.37,897742.0,37.4177,37.4358,37.3996,37.4358,897742.0
2021-11-11 15:40:00,41.37,41.39,41.32,41.37,1867969.0,37.4358,37.4539,37.3906,37.4358,1867969.0
2021-11-11 15:50:00,41.37,41.41,41.32,41.37,5654682.0,37.4358,37.472,37.3906,37.4358,5654682.0
2021-11-12 09:30:00,41.12,41.22,41.07,41.08,1805735.0,37.2096,37.3001,37.1644,37.1734,1805735.0
2021-11-12 09:40:00,41.09,41.16,41.05,41.06,854400.0,37.1825,37.2458,37.1463,37.1553,854400.0
2021-11-12 09:50:00,41.06,41.14,41.04,41.12,931449.0,37.1553,37.2277,37.1372,37.2096,931449.0
2021-11-12 10:00:00,41.12,41.17,41.1,41.13,551512.0,37.2096,37.2549,37.1915,37.2187,551512.0
2021-11-12 10:10:00,41.13,41.22,41.11,41.21,1128974.0,37.2187,37.3001,37.2006,37.2911,1128974.0
2021-11-12 10:20:00,41.21,41.27,41.17,41.25,1354352.0,37.2911,37.3454,37.2549,37.3273,1354352.0
2021-11-12 10:30:00,41.25,41.26,41.19,41.23,403839.0,37.3273,37.3363,37.273,37.3092,403839.0
2021-11-12 10:40:00,41.23,41.29,41.23,41.29,546633.0,37.3092,37.3635,37.3092,37.3635,546633.0
2021-11-12 10:50:00,41.29,41.37,41.27,41.36,680179.0,37.3635,37.4358,37.3454,37.4268,680179.0
2021-11-12 11:00:00,41.36,41.38,41.33,41.37,1325232.0,37.4268,37.4449,37.3996,37.4358,1325232.0
2021-11-12 11:10:00,41.37,41.38,41.32,41.36,428774.0,37.4358,37.4449,37.3906,37.4268,428774.0
2021-11-12 11:20:00,41.37,41.41,41.33,41.4,557956.0,37.4358,37.472,37.3996,37.463,557956.0
2021-11-12 11:30:00,41.41,41.42,41.37,41.41,388117.0,37.472,37.4811,37.4358,37.472,388117.0
2021-11-12 11:40:00,41.42,41.43,41.36,41.39,285002.0,37.4811,37.4901,37.4268,37.4539,285002.0
2021-11-12 11:50:00,41.39,41.46,41.38,41.45,314358.0,37.4539,37.5173,37.4449,37.5082,314358.0
2021-11-12 12:00:00,41.45,41.47,41.41,41.42,538790.0,37.5082,37.5263,37.472,37.4811,538790.0
2021-11-12 12:10:00,41.43,41.47,41.42,41.46,921408.0,37.4901,37.5263,37.4811,37.5173,921408.0
2021-11-12 12:20:00,41.46,41.47,41.44,41.46,1170382.0,37.5173,37.5263,37.4992,37.5173,1170382.0
2021-11-12 12:30:00,41.46,41.47,41.45,41.46,544934.0,37.5173,37.5263,37.5082,37.5173,544934.0
2021-11-12 12:40:00,41.45,41.47,41.41,41.41,164889.0,37.5082,37.5263,37.472,37.472,164889.0
2021-11-12 12:50:00,41.41,41.45,41.39,41.44,715348.0,37.472,37.5082,37.4539,37.4992,715348.0
2021-11-12 13:00:00,41.44,41.44,41.38,41.4,902923.0,37.4992,37.4992,37.4449,37.463,902923.0
2021-11-12 13:10:00,41.4,41.41,41.36,41.37,301042.0,37.463,37.472,37.4268,37.4358,301042.0
2021-11-12 13:20:00,41.37,41.37,41.35,41.35,305672.0,37.4358,37.4358,37.4177,37.4177,305672.0
2021-11-12 13:30:00,41.35,41.39,41.35,41.38,516588.0,37.4177,37.4539,37.4177,37.4449,516588.0
2021-11-12 13:40:00,41.38,41.38,41.34,41.36,354463.0,37.4449,37.4449,37.4087,37.4268,354463.0
2021-11-12 13:50:00,41.35,41.39,41.35,41.37,254108.0,37.4177,37.4539,37.4177,37.4358,254108.0
2021-11-12 14:00:00,41.38,41.38,41.33,41.34,519701.0,37.4449,37.4449,37.3996,37.4087,519701.0
2021-11-12 14:10:00,41.34,41.38,41.34,41.37,516706.0,37.4087,37.4449,37.4087,37.4358,516706.0
2021-11-12 14:20:00,41.37,41.37,41.34,41.34,341614.0,37.4358,37.4358,37.4087,37.4087,341614.0
2021-11-12 14:30:00,41.34,41.36,41.31,41.35,285553.0,37.4087,37.4268,37.3816,37.4177,285553.0
2021-11-12 14:40:00,41.35,41.38,41.33,41.36,393584.0,37.4177,37.4449,37.3996,37.4268,393584.0
2021-11-12 14:50:00,41.36,41.38,41.35,41.36,385552.0,37.4268,37.4449,37.4177,37.4268,385552.0
2021-11-12 15:00:00,41.36,41.38,41.35,41.38,206833.0,37.4268,37.4449,37.4177,37.4449,206833.0
2021-11-12 15:10:00,41.38,41.39,41.37,41.38,322376.0,37.4449,37.4539,37.4358,37.4449,322376.0
2021-11-12 15:20:00,41.38,41.41,41.37,41.39,701332.0,37.4449,37.472,37.4358,37.4539,701332.0
2021-11-12 15:30:00,41.39,41.41,41.38,41.41,283611.0,37.4539,37.472,37.4449,37.472,283611.0
2021-11-12 15:40:00,41.41,41.46,41.39,41.41,1236616.0,37.472,37.5173,37.4539,37.472,1236616.0
2021-11-12 15:50:00,41.41,41.45,41.39,41.44,1619712.0,37.472,37.5082,37.4539,37.4992,1619712.0
2021-11-15 09:30:00,41.47,41.47,41.26,41.26,1342136.0,37.5263,37.5263,37.3363,37.3363,1342136.0
2021-11-15 09:40:00,41.27,41.3,41.22,41.25,620887.0,37.3454,37.3725,37.3001,37.3273,620887.0
2021-11-15 09:50:00,41.25,41.36,41.23,41.35,450201.0,37.3273,37.4268,37.3092,37.4177,450201.0
2021-11-15 10:00:00,41.36,41.36,41.28,41.3,449456.0,37.4268,37.4268,37.3544,37.3725,449456.0
2021-11-15 10:10:00,41.3,41.32,41.28,41.29,278979.0,37.3725,37.3906,37.3544,37.3635,278979.0
2021-11-15 10:20:00,41.3,41.35,41.24,41.25,848738.0,37.3725,37.4177,37.3182,37.3273,848738.0
2021-11-15 10:30:00,41.25,41.28,41.24,41.25,695932.0,37.3273,37.3544,37.3182,37.3273,695932.0
2021-11-15 10:40:00,41.25,41.3,41.21,41.29,694825.0,37.3273,37.3725,37.2911,37.3635,694825.0
2021-11-15 10:50:00,41.3,41.31,41.27,41.29,291936.0,37.3725,37.3816,37.3454,37.3635,291936.0
2021-11-15 11:00:00,41.28,41.32,41.27,41.3,320717.0,37.3544,37.3906,37.3454,37.3725,320717.0
2021-11-15 11:10:00,41.3,41.31,41.24,41.25,389158.0,37.3725,37.3816,37.3182,37.3273,389158.0
2021-11-15 11:20:00,41.25,41.27,41.22,41.23,397400.0,37.3273,37.3454,37.3001,37.3092,397400.0
2021-11-15 11:30:00,41.23,41.27,41.21,41.21,446294.0,37.3092,37.3454,37.2911,37.2911,446294.0
2021-11-15 11:40:00,41.22,41.22,41.11,41.19,509393.0,37.3001,37.3001,37.2006,37.273,509393.0
2021-11-15 11:50:00,41.19,41.19,41.12,41.16,687834.0,37.273,37.273,37.2096,37.2458,687834.0
2021-11-15 12:00:00,41.16,41.2,41.16,41.19,589812.0,37.2458,37.282,37.2458,37.273,589812.0
2021-11-15 12:10:00,41.19,41.2,41.15,41.16,330094.0,37.273,37.282,37.2368,37.2458,330094.0
2021-11-15 12:20:00,41.16,41.17,41.12,41.17,510338.0,37.2458,37.2549,37.2096,37.2549,510338.0
2021-11-15 12:30:00,41.17,41.2,41.16,41.19,803518.0,37.2549,37.282,37.2458,37.273,803518.0
2021-11-15 12:40:00,41.19,41.21,41.18,41.2,243909.0,37.273,37.2911,37.2639,37.282,243909.0
2021-11-15 12:50:00,41.19,41.2,41.18,41.18,192664.0,37.273,37.282,37.2639,37.2639,192664.0
2021-11-15 13:00:00,41.18,41.19,41.15,41.17,236456.0,37.2639,37.273,37.2368,37.2549,236456.0
2021-11-15 13:10:00,41.16,41.18,41.15,41.16,201455.0,37.2458,37.2639,37.2368,37.2458,201455.0
2021-11-15 13:20:00,41.16,41.17,41.12,41.13,374469.0,37.2458,37.2549,37.2096,37.2187,374469.0
2021-11-15 13:30:00,41.14,41.16,41.13,41.15,355027.0,37.2277,37.2458,37.2187,37.2368,355027.0
2021-11-15 13:40:00,41.16,41.17,41.13,41.16,214827.0,37.2458,37.2549,37.2187,37.2458,214827.0
2021-11-15 13:50:00,41.15,41.16,41.12,41.13,235795.0,37.2368,37.2458,37.2096,37.2187,235795.0
2021-11-15 14:00:00,41.13,41.16,41.12,41.15,170842.0,37.2187,37.2458,37.2096,37.2368,170842.0
2021-11-15 14:10:00,41.15,41.17,41.13,41.16,447652.0,37.2368,37.2549,37.2187,37.2458,447652.0
2021-11-15 14:20:00,41.16,41.19,41.14,41.18,485518.0,37.2458,37.273,37.2277,37.2639,485518.0
2021-11-15 14:30:00,41.18,41.21,41.18,41.2,317410.0,37.2639,37.2911,37.2639,37.282,317410.0
2021-11-15 14:40:00,41.2,41.25,41.19,41.23,612507.0,37.282,37.3273,37.273,37.3092,612507.0
2021-11-15 14:50:00,41.23,41.25,41.21,41.22,367703.0,37.3092,37.3273,37.2911,37.3001,367703.0
2021-11-15 15:00:00,41.22,41.23,41.19,41.21,287411.0,37.3001,37.3092,37.273,37.2911,287411.0
2021-11-15 15:10:00,41.2,41.23,41.19,41.23,152527.0,37.282,37.3092,37.273,37.3092,152527.0
2021-11-15 15:20:00,41.23,41.25,41.21,41.25,282695.0,37.3092,37.3273,37.2911,37.3273,282695.0
2021-11-15 15:30:00,41.25,41.25,41.22,41.23,374086.0,37.3273,37.3273,37.3001,37.3092,374086.0
2021-11-15 15:40:00,41.23,41.24,41.18,41.19,555738.0,37.3092,37.3182,37.2639,37.273,555738.0
2021-11-15 15:50:00,41.19,41.19,41.11,41.16,4978814.0,37.273,37.273,37.2006,37.2458,4978814.0
2021-11-16 09:30:00,41.68,41.8,41.67,41.73,2081920.0,37.7164,37.825,37.7073,37.7616,2081920.0
2021-11-16 09:40:00,41.73,41.74,41.63,41.64,945061.0,37.7616,37.7707,37.6711,37.6802,945061.0
2021-11-16 09:50:00,41.64,41.64,41.56,41.57,733991.0,37.6802,37.6802,37.6078,37.6168,733991.0
2021-11-16 10:00:00,41.58,41.6,41.48,41.49,983284.0,37.6259,37.644,37.5354,37.5444,983284.0
2021-11-16 10:10:00,41.49,41.55,41.45,41.5,1608414.0,37.5444,37.5987,37.5082,37.5535,1608414.0
2021-11-16 10:20:00,41.5,41.51,41.45,41.48,465697.0,37.5535,37.5625,37.5082,37.5354,465697.0
2021-11-16 10:30:00,41.48,41.57,41.47,41.51,1228807.0,37.5354,37.6168,37.5263,37.5625,1228807.0
2021-11-16 10:40:00,41.52,41.52,41.38,41.44,865106.0,37.5716,37.5716,37.4449,37.4992,865106.0
2021-11-16 10:50:00,41.43,41.49,41.39,41.49,561783.0,37.4901,37.5444,37.4539,37.5444,561783.0
2021-11-16 11:00:00,41.49,41.53,41.48,41.52,568150.0,37.5444,37.5806,37.5354,37.5716,568150.0
2021-11-16 11:10:00,41.53,41.65,41.52,41.61,550384.0,37.5806,37.6892,37.5716,37.653,550384.0
2021-11-16 11:20:00,41.61,41.62,41.58,41.62,809790.0,37.653,37.6621,37.6259,37.6621,809790.0
2021-11-16 11:30:00,41.62,41.64,41.53,41.55,1466988.0,37.6621,37.6802,37.5806,37.5987,1466988.0
2021-11-16 11:40:00,41.54,41.57,41.53,41.54,115759.0,37.5897,37.6168,37.5806,37.5897,115759.0
2021-11-16 11:50:00,41.54,41.6,41.53,41.59,220282.0,37.5897,37.644,37.5806,37.6349,220282.0
2021-11-16 12:00:00,41.59,41.65,41.58,41.63,378753.0,37.6349,37.6892,37.6259,37.6711,378753.0
2021-11-16 12:10:00,41.63,41.67,41.6,41.61,307003.0,37.6711,37.7073,37.644,37.653,307003.0
2021-11-16 12:20:00,41.62,41.65,41.59,41.63,284429.0,37.6621,37.6892,37.6349,37.6711,284429.0
2021-11-16 12:30:00,41.63,41.65,41.6,41.63,303820.0,37.6711,37.6892,37.644,37.6711,303820.0
2021-11-16 12:40:00,41.64,41.65,41.61,41.65,274053.0,37.6802,37.6892,37.653,37.6892,274053.0
2021-11-16 12:50:00,41.65,41.69,41.63,41.68,331979.0,37.6892,37.7254,37.6711,37.7164,331979.0
2021-11-16 13:00:00,41.68,41.7,41.66,41.68,351743.0,37.7164,37.7345,37.6983,37.7164,351743.0
2021-11-16 13:10:00,41.68,41.68,41.65,41.65,109671.0,37.7164,37.7164,37.6892,37.6892,109671.0
2021-11-16 13:20:00,41.65,41.68,41.64,41.66,324345.0,37.6892,37.7164,37.6802,37.6983,324345.0
2021-11-16 13:30:00,41.66,41.67,41.6,41.61,135451.0,37.6983,37.7073,37.644,37.653,135451.0
2021-11-16 13:40:00,41.61,41.61,41.56,41.59,118970.0,37.653,37.653,37.6078,37.6349,118970.0
2021-11-16 13:50:00,41.59,41.6,41.55,41.57,234306.0,37.6349,37.644,37.5987,37.6168,234306.0
2021-11-16 14:00:00,41.57,41.64,41.57,41.64,436070.0,37.6168,37.6802,37.6168,37.6802,436070.0
2021-11-16 14:10:00,41.63,41.67,41.61,41.62,314143.0,37.6711,37.7073,37.653,37.6621,314143.0
2021-11-16 14:20:00,41.63,41.67,41.62,41.67,172850.0,37.6711,37.7073,37.6621,37.7073,172850.0
2021-11-16 14:30:00,41.67,41.67,41.6,41.61,458425.0,37.7073,37.7073,37.644,37.653,458425.0
2021-11-16 14:40:00,41.62,41.63,41.59,41.6,182912.0,37.6621,37.6711,37.6349,37.644,182912.0
2021-11-16 14:50:00,41.59,41.62,41.58,41.61,313798.0,37.6349,37.6621,37.6259,37.653,313798.0
2021-11-16 15:00:00,41.61,41.62,41.6,41.61,233983.0,37.653,37.6621,37.644,37.653,233983.0
2021-11-16 15:10:00,41.61,41.63,41.6,41.63,466286.0,37.653,37.6711,37.644,37.6711,466286.0
2021-11-16 15:20:00,41.63,41.64,41.62,41.62,218914.0,37.6711,37.6802,37.6621,37.6621,218914.0
2021-11-16 15:30:00,41.63,41.64,41.58,41.59,661091.0,37.6711,37.6802,37.6259,37.6349,661091.0
2021-11-16 15:40:00,41.59,41.6,41.58,41.58,383520.0,37.6349,37.644,37.6259,37.6259,383520.0
2021-11-16 15:50:00,41.58,41.63,41.57,41.62,2958815.0,37.6259,37.6711,37.6168,37.6621,2958815.0
2021-11-17 09:30:00,41.77,41.77,41.47,41.52,1534011.0,37.7978,37.7978,37.5263,37.5716,1534011.0
2021-11-17 09:40:00,41.52,41.52,41.46,41.48,606026.0,37.5716,37.5716,37.5173,37.5354,606026.0
2021-11-17 09:50:00,41.48,41.51,41.32,41.36,631455.0,37.5354,37.5625,37.3906,37.4268,631455.0
2021-11-17 10:00:00,41.36,41.42,41.34,41.36,857309.0,37.4268,37.4811,37.4087,37.4268,857309.0
2021-11-17 10:10:00,41.36,41.37,41.27,41.3,293172.0,37.4268,37.4358,37.3454,37.3725,293172.0
2021-11-17 10:20:00,41.3,41.35,41.26,41.3,304257.0,37.3725,37.4177,37.3363,37.3725,304257.0
2021-11-17 10:30:00,41.3,41.38,41.29,41.37,224072.0,37.3725,37.4449,37.3635,37.4358,224072.0
2021-11-17 10:40:00,41.38,41.39,41.31,41.34,314356.0,37.4449,37.4539,37.3816,37.4087,314356.0
2021-11-17 10:50:00,41.34,41.37,41.3,41.3,285373.0,37.4087,37.4358,37.3725,37.3725,285373.0
2021-11-17 11:00:00,41.3,41.33,41.28,41.32,597387.0,37.3725,37.3996,37.3544,37.3906,597387.0
2021-11-17 11:10:00,41.32,41.33,41.29,41.29,311493.0,37.3906,37.3996,37.3635,37.3635,311493.0
2021-11-17 11:20:00,41.3,41.3,41.26,41.28,222635.0,37.3725,37.3725,37.3363,37.3544,222635.0
2021-11-17 11:30:00,41.28,41.38,41.28,41.36,1026518.0,37.3544,37.4449,37.3544,37.4268,1026518.0
2021-11-17 11:40:00,41.36,41.38,41.34,41.34,976863.0,37.4268,37.4449,37.4087,37.4087,976863.0
2021-11-17 11:50:00,41.34,41.36,41.33,41.35,242047.0,37.4087,37.4268,37.3996,37.4177,242047.0
2021-11-17 12:00:00,41.35,41.36,41.3,41.32,216927.0,37.4177,37.4268,37.3725,37.3906,216927.0
2021-11-17 12:10:00,41.32,41.32,41.26,41.26,225945.0,37.3906,37.3906,37.3363,37.3363,225945.0
2021-11-17 12:20:00,41.26,41.27,41.16,41.16,372257.0,37.3363,37.3454,37.2458,37.2458,372257.0
2021-11-17 12:30:00,41.16,41.21,41.15,41.2,566536.0,37.2458,37.2911,37.2368,37.282,566536.0
2021-11-17 12:40:00,41.21,41.21,41.15,41.16,330311.0,37.2911,37.2911,37.2368,37.2458,330311.0
2021-11-17 12:50:00,41.16,41.17,41.12,41.13,303140.0,37.2458,37.2549,37.2096,37.2187,303140.0
2021-11-17 13:00:00,41.14,41.14,41.11,41.12,296839.0,37.2277,37.2277,37.2006,37.2096,296839.0
2021-11-17 13:10:00,41.11,41.12,41.08,41.11,435506.0,37.2006,37.2096,37.1734,37.2006,435506.0
2021-11-17 13:20:00,41.11,41.17,41.1,41.16,302715.0,37.2006,37.2549,37.1915,37.2458,302715.0
2021-11-17 13:30:00,41.16,41.18,41.15,41.16,288578.0,37.2458,37.2639,37.2368,37.2458,288578.0
2021-11-17 13:40:00,41.17,41.18,41.13,41.14,448689.0,37.2549,37.2639,37.2187,37.2277,448689.0
2021-11-17 13:50:00,41.14,41.16,41.13,41.15,179632.0,37.2277,37.2458,37.2187,37.2368,179632.0
2021-11-17 14:00:00,41.16,41.17,41.13,41.14,177011.0,37.2458,37.2549,37.2187,37.2277,177011.0
2021-11-17 14:10:00,41.14,41.16,41.12,41.14,267669.0,37.2277,37.2458,37.2096,37.2277,267669.0
2021-11-17 14:20:00,41.14,41.16,41.12,41.15,118668.0,37.2277,37.2458,37.2096,37.2368,118668.0
2021-11-17 14:30:00,41.15,41.18,41.14,41.15,233551.0,37.2368,37.2639,37.2277,37.2368,233551.0
2021-11-17 14:40:00,41.15,41.17,41.14,41.15,104454.0,37.2368,37.2549,37.2277,37.2368,104454.0
2021-11-17 14:50:00,41.15,41.17,41.13,41.16,163971.0,37.2368,37.2549,37.2187,37.2458,163971.0
2021-11-17 15:00:00,41.16,41.17,41.12,41.15,386512.0,37.2458,37.2549,37.2096,37.2368,386512.0
2021-11-17 15:10:00,41.15,41.2,41.14,41.18,540689.0,37.2368,37.282,37.2277,37.2639,540689.0
2021-11-17 15:20:00,41.19,41.19,41.16,41.16,403938.0,37.273,37.273,37.2458,37.2458,403938.0
2021-11-17 15:30:00,41.16,41.18,41.15,41.18,377312.0,37.2458,37.2639,37.2368,37.2639,377312.0
2021-11-17 15:40:00,41.18,41.21,41.16,41.17,857138.0,37.2639,37.2911,37.2458,37.2549,857138.0
2021-11-17 15:50:00,41.17,41.21,41.14,41.15,3457918.0,37.2549,37.2911,37.2277,37.2368,3457918.0
2021-11-18 09:30:00,40.51,40.53,40.26,40.39,4879641.0,36.6576,36.6757,36.4314,36.549,4879641.0
2021-11-18 09:40:00,40.39,40.47,40.35,40.41,1221178.0,36.549,36.6214,36.5128,36.5671,1221178.0
2021-11-18 09:50:00,40.41,40.42,40.28,40.31,759756.0,36.5671,36.5762,36.4495,36.4766,759756.0
2021-11-18 10:00:00,40.3,40.31,40.21,40.21,951732.0,36.4676,36.4766,36.3862,36.3862,951732.0
2021-11-18 10:10:00,40.2,40.21,40.06,40.09,1794945.0,36.3771,36.3862,36.2504,36.2776,1794945.0
2021-11-18 10:20:00,40.09,40.19,40.09,40.15,931262.0,36.2776,36.3681,36.2776,36.3319,931262.0
2021-11-18 10:30:00,40.15,40.23,40.14,40.19,975101.0,36.3319,36.4043,36.3228,36.3681,975101.0
2021-11-18 10:40:00,40.19,40.23,40.15,40.23,585344.0,36.3681,36.4043,36.3319,36.4043,585344.0
2021-11-18 10:50:00,40.22,40.3,40.22,40.3,671558.0,36.3952,36.4676,36.3952,36.4676,671558.0
2021-11-18 11:00:00,40.3,40.3,40.22,40.27,647490.0,36.4676,36.4676,36.3952,36.4405,647490.0
2021-11-18 11:10:00,40.27,40.36,40.26,40.36,862014.0,36.4405,36.5219,36.4314,36.5219,862014.0
2021-11-18 11:20:00,40.36,40.41,40.35,40.4,1174707.0,36.5219,36.5671,36.5128,36.5581,1174707.0
2021-11-18 11:30:00,40.4,40.51,40.38,40.49,1302621.0,36.5581,36.6576,36.54,36.6395,1302621.0
2021-11-18 11:40:00,40.48,40.53,40.47,40.5,527744.0,36.6305,36.6757,36.6214,36.6486,527744.0
2021-11-18 11:50:00,40.5,40.51,40.47,40.49,253213.0,36.6486,36.6576,36.6214,36.6395,253213.0
2021-11-18 12:00:00,40.5,40.53,40.48,40.5,449072.0,36.6486,36.6757,36.6305,36.6486,449072.0
2021-11-18 12:10:00,40.51,40.56,40.5,40.55,350576.0,36.6576,36.7029,36.6486,36.6938,350576.0
2021-11-18 12:20:00,40.55,40.57,40.53,40.57,265169.0,36.6938,36.7119,36.6757,36.7119,265169.0
2021-11-18 12:30:00,40.57,40.57,40.5,40.51,448195.0,36.7119,36.7119,36.6486,36.6576,448195.0
2021-11-18 12:40:00,40.51,40.52,40.44,40.44,363759.0,36.6576,36.6667,36.5943,36.5943,363759.0
2021-11-18 12:50:00,40.44,40.46,40.38,40.39,307682.0,36.5943,36.6124,36.54,36.549,307682.0
2021-11-18 13:00:00,40.39,40.41,40.36,40.37,361655.0,36.549,36.5671,36.5219,36.5309,361655.0
2021-11-18 13:10:00,40.37,40.39,40.33,40.34,188119.0,36.5309,36.549,36.4947,36.5038,188119.0
2021-11-18 13:20:00,40.34,40.34,40.26,40.27,360248.0,36.5038,36.5038,36.4314,36.4405,360248.0
2021-11-18 13:30:00,40.27,40.3,40.23,40.27,281356.0,36.4405,36.4676,36.4043,36.4405,281356.0
2021-11-18 13:40:00,40.27,40.32,40.26,40.3,431712.0,36.4405,36.4857,36.4314,36.4676,431712.0
2021-11-18 13:50:00,40.31,40.32,40.28,40.29,341321.0,36.4766,36.4857,36.4495,36.4585,341321.0
2021-11-18 14:00:00,40.29,40.29,40.25,40.26,243731.0,36.4585,36.4585,36.4224,36.4314,243731.0
2021-11-18 14:10:00,40.26,40.29,40.23,40.29,544332.0,36.4314,36.4585,36.4043,36.4585,544332.0
2021-11-18 14:20:00,40.29,40.3,40.22,40.24,208012.0,36.4585,36.4676,36.3952,36.4133,208012.0
2021-11-18 14:30:00,40.24,40.27,40.22,40.26,301206.0,36.4133,36.4405,36.3952,36.4314,301206.0
2021-11-18 14:40:00,40.25,40.27,40.23,40.23,223061.0,36.4224,36.4405,36.4043,36.4043,223061.0
2021-11-18 14:50:00,40.23,40.27,40.23,40.27,354563.0,36.4043,36.4405,36.4043,36.4405,354563.0
2021-11-18 15:00:00,40.27,40.29,40.24,40.29,263580.0,36.4405,36.4585,36.4133,36.4585,263580.0
2021-11-18 15:10:00,40.29,40.3,40.26,40.29,426333.0,36.4585,36.4676,36.4314,36.4585,426333.0
2021-11-18 15:20:00,40.29,40.35,40.26,40.34,405833.0,36.4585,36.5128,36.4314,36.5038,405833.0
2021-11-18 15:30:00,40.34,40.36,40.29,40.34,703148.0,36.5038,36.5219,36.4585,36.5038,703148.0
2021-11-18 15:40:00,40.34,40.34,40.27,40.29,1023823.0,36.5038,36.5038,36.4405,36.4585,1023823.0
2021-11-18 15:50:00,40.29,40.34,40.24,40.27,3834305.0,36.4585,36.5038,36.4133,36.4405,3834305.0
2021-11-19 09:30:00,40.5,40.73,40.49,40.67,1245469.0,36.6486,36.8567,36.6395,36.8024,1245469.0
2021-11-19 09:40:00,40.68,40.81,40.66,40.72,869490.0,36.8115,36.9291,36.7934,36.8477,869490.0
2021-11-19 09:50:00,40.72,40.74,40.58,40.65,891649.0,36.8477,36.8658,36.721,36.7843,891649.0
2021-11-19 10:00:00,40.65,40.67,40.55,40.6,920621.0,36.7843,36.8024,36.6938,36.7391,920621.0
2021-11-19 10:10:00,40.6,40.65,40.56,40.65,510980.0,36.7391,36.7843,36.7029,36.7843,510980.0
2021-11-19 10:20:00,40.65,40.67,40.58,40.64,320381.0,36.7843,36.8024,36.721,36.7753,320381.0
2021-11-19 10:30:00,40.63,40.7,40.61,40.67,426042.0,36.7662,36.8296,36.7481,36.8024,426042.0
2021-11-19 10:40:00,40.67,40.71,40.63,40.64,472539.0,36.8024,36.8386,36.7662,36.7753,472539.0
2021-11-19 10:50:00,40.64,40.65,40.59,40.6,211242.0,36.7753,36.7843,36.73,36.7391,211242.0
2021-11-19 11:00:00,40.6,40.62,40.58,40.58,149897.0,36.7391,36.7572,36.721,36.721,149897.0
2021-11-19 11:10:00,40.58,40.61,40.57,40.6,281651.0,36.721,36.7481,36.7119,36.7391,281651.0
2021-11-19 11:20:00,40.6,40.61,40.55,40.61,262426.0,36.7391,36.7481,36.6938,36.7481,262426.0
2021-11-19 11:30:00,40.61,40.64,40.59,40.61,294014.0,36.7481,36.7753,36.73,36.7481,294014.0
2021-11-19 11:40:00,40.61,40.64,40.59,40.59,345124.0,36.7481,36.7753,36.73,36.73,345124.0
2021-11-19 11:50:00,40.59,40.61,40.58,40.59,166442.0,36.73,36.7481,36.721,36.73,166442.0
2021-11-19 12:00:00,40.59,40.62,40.58,40.61,274179.0,36.73,36.7572,36.721,36.7481,274179.0
2021-11-19 12:10:00,40.6,40.62,40.57,40.58,268850.0,36.7391,36.7572,36.7119,36.721,268850.0
2021-11-19 12:20:00,40.58,40.6,40.57,40.57,175340.0,36.721,36.7391,36.7119,36.7119,175340.0
2021-11-19 12:30:00,40.57,40.62,40.57,40.57,247292.0,36.7119,36.7572,36.7119,36.7119,247292.0
2021-11-19 12:40:00,40.57,40.58,40.5,40.52,306782.0,36.7119,36.721,36.6486,36.6667,306782.0
2021-11-19 12:50:00,40.52,40.56,40.51,40.54,121504.0,36.6667,36.7029,36.6576,36.6848,121504.0
2021-11-19 13:00:00,40.54,40.55,40.53,40.54,66951.0,36.6848,36.6938,36.6757,36.6848,66951.0
2021-11-19 13:10:00,40.55,40.57,40.52,40.55,148312.0,36.6938,36.7119,36.6667,36.6938,148312.0
2021-11-19 13:20:00,40.55,40.58,40.52,40.53,226758.0,36.6938,36.721,36.6667,36.6757,226758.0
2021-11-19 13:30:00,40.52,40.55,40.51,40.52,265225.0,36.6667,36.6938,36.6576,36.6667,265225.0
2021-11-19 13:40:00,40.52,40.54,40.49,40.49,677215.0,36.6667,36.6848,36.6395,36.6395,677215.0
2021-11-19 13:50:00,40.5,40.53,40.44,40.45,374741.0,36.6486,36.6757,36.5943,36.6033,374741.0
2021-11-19 14:00:00,40.45,40.49,40.45,40.46,292488.0,36.6033,36.6395,36.6033,36.6124,292488.0
2021-11-19 14:10:00,40.46,40.5,40.45,40.48,367096.0,36.6124,36.6486,36.6033,36.6305,367096.0
2021-11-19 14:20:00,40.48,40.51,40.47,40.5,267470.0,36.6305,36.6576,36.6214,36.6486,267470.0
2021-11-19 14:30:00,40.5,40.52,40.48,40.51,365780.0,36.6486,36.6667,36.6305,36.6576,365780.0
2021-11-19 14:40:00,40.5,40.54,40.5,40.52,147359.0,36.6486,36.6848,36.6486,36.6667,147359.0
2021-11-19 14:50:00,40.52,40.54,40.51,40.52,247212.0,36.6667,36.6848,36.6576,36.6667,247212.0
2021-11-19 15:00:00,40.52,40.55,40.49,40.51,407201.0,36.6667,36.6938,36.6395,36.6576,407201.0
2021-11-19 15:10:00,40.51,40.51,40.45,40.49,266027.0,36.6576,36.6576,36.6033,36.6395,266027.0
2021-11-19 15:20:00,40.49,40.49,40.44,40.45,643869.0,36.6395,36.6395,36.5943,36.6033,643869.0
2021-11-19 15:30:00,40.45,40.48,40.44,40.46,317236.0,36.6033,36.6305,36.5943,36.6124,317236.0
2021-11-19 15:40:00,40.47,40.5,40.45,40.48,402062.0,36.6214,36.6486,36.6033,36.6305,402062.0
2021-11-19 15:50:00,40.49,40.5,40.46,40.5,1598980.0,36.6395,36.6486,36.6124,36.6486,1598980.0
2021-11-22 09:30:00,40.36,40.45,40.3,40.43,1091396.0,36.5219,36.6033,36.4676,36.5852,1091396.0
2021-11-22 09:40:00,40.43,40.45,40.35,40.38,894345.0,36.5852,36.6033,36.5128,36.54,894345.0
2021-11-22 09:50:00,40.38,40.38,40.24,40.28,752537.0,36.54,36.54,36.4133,36.4495,752537.0
2021-11-22 10:00:00,40.29,40.37,40.29,40.31,363095.0,36.4585,36.5309,36.4585,36.4766,363095.0
2021-11-22 10:10:00,40.31,40.32,40.26,40.28,530545.0,36.4766,36.4857,36.4314,36.4495,530545.0
2021-11-22 10:20:00,40.28,40.29,40.17,40.18,661653.0,36.4495,36.4585,36.35,36.359,661653.0
2021-11-22 10:30:00,40.19,40.23,40.16,40.16,321710.0,36.3681,36.4043,36.3409,36.3409,321710.0
2021-11-22 10:40:00,40.16,40.21,40.14,40.16,568340.0,36.3409,36.3862,36.3228,36.3409,568340.0
2021-11-22 10:50:00,40.16,40.17,40.11,40.14,552657.0,36.3409,36.35,36.2957,36.3228,552657.0
2021-11-22 11:00:00,40.13,40.16,40.06,40.07,794549.0,36.3138,36.3409,36.2504,36.2595,794549.0
2021-11-22 11:10:00,40.07,40.1,40.0,40.01,643489.0,36.2595,36.2866,36.1961,36.2052,643489.0
2021-11-22 11:20:00,40.01,40.05,39.94,39.96,474361.0,36.2052,36.2414,36.1418,36.1599,474361.0
2021-11-22 11:30:00,39.96,39.97,39.9,39.91,368198.0,36.1599,36.169,36.1056,36.1147,368198.0
2021-11-22 11:40:00,39.91,39.92,39.86,39.87,1049419.0,36.1147,36.1237,36.0694,36.0785,1049419.0
2021-11-22 11:50:00,39.87,39.88,39.79,39.87,1060848.0,36.0785,36.0875,36.0061,36.0785,1060848.0
2021-11-22 12:00:00,39.87,39.92,39.84,39.86,555354.0,36.0785,36.1237,36.0513,36.0694,555354.0
2021-11-22 12:10:00,39.86,39.93,39.86,39.91,986159.0,36.0694,36.1328,36.0694,36.1147,986159.0
2021-11-22 12:20:00,39.91,39.96,39.86,39.96,288109.0,36.1147,36.1599,36.0694,36.1599,288109.0
2021-11-22 12:30:00,39.96,40.04,39.96,40.02,239607.0,36.1599,36.2323,36.1599,36.2142,239607.0
2021-11-22 12:40:00,40.02,40.05,40.0,40.04,217089.0,36.2142,36.2414,36.1961,36.2323,217089.0
2021-11-22 12:50:00,40.04,40.04,39.97,40.0,190123.0,36.2323,36.2323,36.169,36.1961,190123.0
2021-11-22 13:00:00,40.0,40.01,39.96,39.99,188134.0,36.1961,36.2052,36.1599,36.1871,188134.0
2021-11-22 13:10:00,39.99,40.03,39.98,40.02,141088.0,36.1871,36.2233,36.178,36.2142,141088.0
2021-11-22 13:20:00,40.02,40.06,40.02,40.05,243220.0,36.2142,36.2504,36.2142,36.2414,243220.0
2021-11-22 13:30:00,40.06,40.09,40.05,40.06,359674.0,36.2504,36.2776,36.2414,36.2504,359674.0
2021-11-22 13:40:00,40.06,40.07,40.03,40.05,261765.0,36.2504,36.2595,36.2233,36.2414,261765.0
2021-11-22 13:50:00,40.05,40.06,40.03,40.04,209628.0,36.2414,36.2504,36.2233,36.2323,209628.0
2021-11-22 14:00:00,40.05,40.13,40.04,40.12,280348.0,36.2414,36.3138,36.2323,36.3047,280348.0
2021-11-22 14:10:00,40.12,40.14,40.1,40.13,118603.0,36.3047,36.3228,36.2866,36.3138,118603.0
2021-11-22 14:20:00,40.13,40.13,40.1,40.12,245697.0,36.3138,36.3138,36.2866,36.3047,245697.0
2021-11-22 14:30:00,40.12,40.15,40.11,40.15,220123.0,36.3047,36.3319,36.2957,36.3319,220123.0
2021-11-22 14:40:00,40.15,40.18,40.14,40.15,122154.0,36.3319,36.359,36.3228,36.3319,122154.0
2021-11-22 14:50:00,40.16,40.17,40.14,40.16,194937.0,36.3409,36.35,36.3228,36.3409,194937.0
2021-11-22 15:00:00,40.16,40.19,40.14,40.18,301681.0,36.3409,36.3681,36.3228,36.359,301681.0
2021-11-22 15:10:00,40.19,40.21,40.16,40.16,381894.0,36.3681,36.3862,36.3409,36.3409,381894.0
2021-11-22 15:20:00,40.17,40.18,40.12,40.13,690353.0,36.35,36.359,36.3047,36.3138,690353.0
2021-11-22 15:30:00,40.13,40.15,40.12,40.12,400134.0,36.3138,36.3319,36.3047,36.3047,400134.0
2021-11-22 15:40:00,40.12,40.14,40.09,40.1,845991.0,36.3047,36.3228,36.2776,36.2866,845991.0
2021-11-22 15:50:00,40.09,40.1,39.96,39.97,2578868.0,36.2776,36.2866,36.1599,36.169,2578868.0
2021-11-23 09:30:00,39.96,40.04,39.84,39.92,1198747.0,36.1599,36.2323,36.0513,36.1237,1198747.0
2021-11-23 09:40:00,39.92,40.16,39.92,40.13,1213626.0,36.1237,36.3409,36.1237,36.3138,1213626.0
2021-11-23 09:50:00,40.13,40.18,40.08,40.14,914966.0,36.3138,36.359,36.2685,36.3228,914966.0
2021-11-23 10:00:00,40.14,40.15,40.0,40.02,618044.0,36.3228,36.3319,36.1961,36.2142,618044.0
2021-11-23 10:10:00,40.02,40.05,39.95,40.04,536587.0,36.2142,36.2414,36.1509,36.2323,536587.0
2021-11-23 10:20:00,40.04,40.04,39.88,39.9,389152.0,36.2323,36.2323,36.0875,36.1056,389152.0
2021-11-23 10:30:00,39.89,39.94,39.81,39.84,310763.0,36.0966,36.1418,36.0242,36.0513,310763.0
2021-11-23 10:40:00,39.84,39.91,39.82,39.84,327292.0,36.0513,36.1147,36.0332,36.0513,327292.0
2021-11-23 10:50:00,39.85,39.87,39.73,39.73,566967.0,36.0604,36.0785,35.9518,35.9518,566967.0
2021-11-23 11:00:00,39.73,39.75,39.68,39.74,799359.0,35.9518,35.9699,35.9066,35.9609,799359.0
2021-11-23 11:10:00,39.74,39.87,39.74,39.83,804375.0,35.9609,36.0785,35.9609,36.0423,804375.0
2021-11-23 11:20:00,39.82,39.86,39.79,39.8,176191.0,36.0332,36.0694,36.0061,36.0151,176191.0
2021-11-23 11:30:00,39.8,39.85,39.76,39.82,406052.0,36.0151,36.0604,35.979,36.0332,406052.0
2021-11-23 11:40:00,39.82,39.85,39.75,39.83,359244.0,36.0332,36.0604,35.9699,36.0423,359244.0
2021-11-23 11:50:00,39.83,39.85,39.77,39.8,176590.0,36.0423,36.0604,35.988,36.0151,176590.0
2021-11-23 12:00:00,39.8,39.82,39.73,39.75,202967.0,36.0151,36.0332,35.9518,35.9699,202967.0
2021-11-23 12:10:00,39.76,39.82,39.75,39.82,260058.0,35.979,36.0332,35.9699,36.0332,260058.0
2021-11-23 12:20:00,39.81,39.88,39.81,39.87,135503.0,36.0242,36.0875,36.0242,36.0785,135503.0
2021-11-23 12:30:00,39.86,39.91,39.85,39.86,403788.0,36.0694,36.1147,36.0604,36.0694,403788.0
2021-11-23 12:40:00,39.86,39.86,39.81,39.81,146877.0,36.0694,36.0694,36.0242,36.0242,146877.0
2021-11-23 12:50:00,39.81,39.83,39.76,39.78,279229.0,36.0242,36.0423,35.979,35.997,279229.0
2021-11-23 13:00:00,39.78,39.84,39.78,39.82,274295.0,35.997,36.0513,35.997,36.0332,274295.0
2021-11-23 13:10:00,39.82,39.83,39.76,39.77,105426.0,36.0332,36.0423,35.979,35.988,105426.0
2021-11-23 13:20:00,39.76,39.79,39.72,39.73,216472.0,35.979,36.0061,35.9428,35.9518,216472.0
2021-11-23 13:30:00,39.73,39.73,39.69,39.71,219284.0,35.9518,35.9518,35.9156,35.9337,219284.0
2021-11-23 13:40:00,39.7,39.78,39.69,39.75,210774.0,35.9247,35.997,35.9156,35.9699,210774.0
2021-11-23 13:50:00,39.75,39.8,39.74,39.75,322056.0,35.9699,36.0151,35.9609,35.9699,322056.0
2021-11-23 14:00:00,39.76,39.8,39.71,39.73,234945.0,35.979,36.0151,35.9337,35.9518,234945.0
2021-11-23 14:10:00,39.73,39.74,39.65,39.66,279931.0,35.9518,35.9609,35.8794,35.8885,279931.0
2021-11-23 14:20:00,39.66,39.74,39.66,39.72,196669.0,35.8885,35.9609,35.8885,35.9428,196669.0
2021-11-23 14:30:00,39.72,39.74,39.67,39.72,196065.0,35.9428,35.9609,35.8975,35.9428,196065.0
2021-11-23 14:40:00,39.72,39.75,39.7,39.75,224735.0,35.9428,35.9699,35.9247,35.9699,224735.0
2021-11-23 14:50:00,39.75,39.77,39.71,39.74,235483.0,35.9699,35.988,35.9337,35.9609,235483.0
2021-11-23 15:00:00,39.74,39.77,39.71,39.76,250624.0,35.9609,35.988,35.9337,35.979,250624.0
2021-11-23 15:10:00,39.75,39.75,39.71,39.72,535401.0,35.9699,35.9699,35.9337,35.9428,535401.0
2021-11-23 15:20:00,39.72,39.75,39.7,39.72,444783.0,35.9428,35.9699,35.9247,35.9428,444783.0
2021-11-23 15:30:00,39.72,39.81,39.71,39.8,756114.0,35.9428,36.0242,35.9337,36.0151,756114.0
2021-11-23 15:40:00,39.8,39.83,39.74,39.76,960531.0,36.0151,36.0423,35.9609,35.979,960531.0
2021-11-23 15:50:00,39.76,39.83,39.74,39.75,3088607.0,35.979,36.0423,35.9609,35.9699,3088607.0
2021-11-24 09:30:00,39.61,39.64,39.45,39.58,2580147.0,35.8432,35.8704,35.6984,35.8161,2580147.0
2021-11-24 09:40:00,39.58,39.65,39.52,39.59,851780.0,35.8161,35.8794,35.7618,35.8251,851780.0
2021-11-24 09:50:00,39.6,39.67,39.6,39.65,587044.0,35.8342,35.8975,35.8342,35.8794,587044.0
2021-11-24 10:00:00,39.65,39.71,39.58,39.59,302271.0,35.8794,35.9337,35.8161,35.8251,302271.0
2021-11-24 10:10:00,39.59,39.68,39.56,39.68,284839.0,35.8251,35.9066,35.798,35.9066,284839.0
2021-11-24 10:20:00,39.67,39.79,39.66,39.75,471933.0,35.8975,36.0061,35.8885,35.9699,471933.0
2021-11-24 10:30:00,39.75,39.88,39.73,39.88,1422176.0,35.9699,36.0875,35.9518,36.0875,1422176.0
2021-11-24 10:40:00,39.88,39.88,39.78,39.82,301602.0,36.0875,36.0875,35.997,36.0332,301602.0
2021-11-24 10:50:00,39.83,39.86,39.77,39.79,281967.0,36.0423,36.0694,35.988,36.0061,281967.0
2021-11-24 11:00:00,39.79,39.83,39.74,39.81,416795.0,36.0061,36.0423,35.9609,36.0242,416795.0
2021-11-24 11:10:00,39.81,39.9,39.81,39.9,160222.0,36.0242,36.1056,36.0242,36.1056,160222.0
2021-11-24 11:20:00,39.9,39.9,39.83,39.85,368955.0,36.1056,36.1056,36.0423,36.0604,368955.0
2021-11-24 11:30:00,39.86,39.88,39.78,39.78,486572.0,36.0694,36.0875,35.997,35.997,486572.0
2021-11-24 11:40:00,39.78,39.82,39.77,39.81,424129.0,35.997,36.0332,35.988,36.0242,424129.0
2021-11-24 11:50:00,39.82,39.82,39.77,39.78,315512.0,36.0332,36.0332,35.988,35.997,315512.0
2021-11-24 12:00:00,39.77,39.81,39.75,39.77,194735.0,35.988,36.0242,35.9699,35.988,194735.0
2021-11-24 12:10:00,39.77,39.8,39.74,39.75,172228.0,35.988,36.0151,35.9609,35.9699,172228.0
2021-11-24 12:20:00,39.75,39.75,39.71,39.74,222521.0,35.9699,35.9699,35.9337,35.9609,222521.0
2021-11-24 12:30:00,39.73,39.76,39.73,39.75,153148.0,35.9518,35.979,35.9518,35.9699,153148.0
2021-11-24 12:40:00,39.75,39.76,39.72,39.76,125397.0,35.9699,35.979,35.9428,35.979,125397.0
2021-11-24 12:50:00,39.75,39.77,39.75,39.77,88617.0,35.9699,35.988,35.9699,35.988,88617.0
2021-11-24 13:00:00,39.77,39.79,39.76,39.79,181446.0,35.988,36.0061,35.979,36.0061,181446.0
2021-11-24 13:10:00,39.78,39.84,39.78,39.81,477589.0,35.997,36.0513,35.997,36.0242,477589.0
2021-11-24 13:20:00,39.82,39.83,39.77,39.77,276658.0,36.0332,36.0423,35.988,35.988,276658.0
2021-11-24 13:30:00,39.77,39.79,39.75,39.77,147142.0,35.988,36.0061,35.9699,35.988,147142.0
2021-11-24 13:40:00,39.77,39.78,39.73,39.76,170809.0,35.988,35.997,35.9518,35.979,170809.0
2021-11-24 13:50:00,39.76,39.76,39.74,39.74,84024.0,35.979,35.979,35.9609,35.9609,84024.0
2021-11-24 14:00:00,39.75,39.79,39.7,39.71,270502.0,35.9699,36.0061,35.9247,35.9337,270502.0
2021-11-24 14:10:00,39.71,39.76,39.67,39.76,312246.0,35.9337,35.979,35.8975,35.979,312246.0
2021-11-24 14:20:00,39.76,39.77,39.74,39.74,92107.0,35.979,35.988,35.9609,35.9609,92107.0
2021-11-24 14:30:00,39.75,39.79,39.74,39.78,150097.0,35.9699,36.0061,35.9609,35.997,150097.0
2021-11-24 14:40:00,39.77,39.84,39.77,39.81,162078.0,35.988,36.0513,35.988,36.0242,162078.0
2021-11-24 14:50:00,39.81,39.85,39.81,39.83,188162.0,36.0242,36.0604,36.0242,36.0423,188162.0
2021-11-24 15:00:00,39.83,39.87,39.81,39.87,158956.0,36.0423,36.0785,36.0242,36.0785,158956.0
2021-11-24 15:10:00,39.87,39.91,39.86,39.9,373831.0,36.0785,36.1147,36.0694,36.1056,373831.0
2021-11-24 15:20:00,39.9,39.92,39.89,39.92,234288.0,36.1056,36.1237,36.0966,36.1237,234288.0
2021-11-24 15:30:00,39.91,39.93,39.86,39.93,998162.0,36.1147,36.1328,36.0694,36.1328,998162.0
2021-11-24 15:40:00,39.92,39.93,39.87,39.89,612475.0,36.1237,36.1328,36.0785,36.0966,612475.0
2021-11-24 15:50:00,39.89,39.92,39.86,39.88,2500851.0,36.0966,36.1237,36.0694,36.0875,2500851.0
2021-11-26 09:30:00,38.96,39.02,38.89,39.0,2577235.0,35.255,35.3093,35.1917,35.2912,2577235.0
2021-11-26 09:40:00,39.0,39.01,38.75,38.77,930380.0,35.2912,35.3003,35.065,35.0831,930380.0
2021-11-26 09:50:00,38.77,38.89,38.76,38.88,1458208.0,35.0831,35.1917,35.074,35.1826,1458208.0
2021-11-26 10:00:00,38.87,38.87,38.78,38.8,929384.0,35.1736,35.1736,35.0921,35.1102,929384.0
2021-11-26 10:10:00,38.8,38.83,38.74,38.76,743877.0,35.1102,35.1374,35.0559,35.074,743877.0
2021-11-26 10:20:00,38.76,38.81,38.74,38.79,843362.0,35.074,35.1193,35.0559,35.1012,843362.0
2021-11-26 10:30:00,38.79,38.79,38.73,38.75,1035780.0,35.1012,35.1012,35.0469,35.065,1035780.0
2021-11-26 10:40:00,38.75,38.76,38.65,38.71,603922.0,35.065,35.074,34.9745,35.0288,603922.0
2021-11-26 10:50:00,38.71,38.76,38.64,38.65,627975.0,35.0288,35.074,34.9655,34.9745,627975.0
2021-11-26 11:00:00,38.65,38.68,38.62,38.66,677072.0,34.9745,35.0017,34.9474,34.9836,677072.0
2021-11-26 11:10:00,38.67,38.67,38.57,38.59,548951.0,34.9926,34.9926,34.9021,34.9202,548951.0
2021-11-26 11:20:00,38.59,38.59,38.52,38.53,1064623.0,34.9202,34.9202,34.8569,34.8659,1064623.0
2021-11-26 11:30:00,38.53,38.58,38.5,38.58,2842933.0,34.8659,34.9112,34.8388,34.9112,2842933.0
2021-11-26 11:40:00,38.58,38.6,38.53,38.58,844100.0,34.9112,34.9293,34.8659,34.9112,844100.0
2021-11-26 11:50:00,38.58,38.59,38.52,38.55,847026.0,34.9112,34.9202,34.8569,34.884,847026.0
2021-11-26 12:00:00,38.55,38.72,38.54,38.71,997163.0,34.884,35.0379,34.875,35.0288,997163.0
2021-11-26 12:10:00,38.71,38.78,38.69,38.74,1253573.0,35.0288,35.0921,35.0107,35.0559,1253573.0
2021-11-26 12:20:00,38.74,38.85,38.74,38.84,983000.0,35.0559,35.1555,35.0559,35.1464,983000.0
2021-11-26 12:30:00,38.84,38.95,38.81,38.91,1155654.0,35.1464,35.246,35.1193,35.2098,1155654.0
2021-11-26 12:40:00,38.91,38.94,38.86,38.86,1922051.0,35.2098,35.2369,35.1645,35.1645,1922051.0
2021-11-26 12:50:00,38.86,38.9,38.76,38.79,5510909.0,35.1645,35.2007,35.074,35.1012,5510909.0
2021-11-29 09:30:00,38.84,38.85,38.44,38.45,1979858.0,35.1464,35.1555,34.7845,34.7935,1979858.0
2021-11-29 09:40:00,38.45,38.48,38.28,38.35,1876431.0,34.7935,34.8207,34.6397,34.703,1876431.0
2021-11-29 09:50:00,38.34,38.52,38.33,38.45,1162989.0,34.694,34.8569,34.6849,34.7935,1162989.0
2021-11-29 10:00:00,38.46,38.52,38.45,38.52,781869.0,34.8026,34.8569,34.7935,34.8569,781869.0
2021-11-29 10:10:00,38.52,38.53,38.42,38.47,438506.0,34.8569,34.8659,34.7664,34.8116,438506.0
2021-11-29 10:20:00,38.47,38.5,38.4,38.43,378620.0,34.8116,34.8388,34.7483,34.7754,378620.0
2021-11-29 10:30:00,38.43,38.46,38.37,38.4,481723.0,34.7754,34.8026,34.7211,34.7483,481723.0
2021-11-29 10:40:00,38.4,38.43,38.35,38.36,940703.0,34.7483,34.7754,34.703,34.7121,940703.0
2021-11-29 10:50:00,38.35,38.42,38.33,38.42,623930.0,34.703,34.7664,34.6849,34.7664,623930.0
2021-11-29 11:00:00,38.42,38.44,38.38,38.43,383029.0,34.7664,34.7845,34.7302,34.7754,383029.0
2021-11-29 11:10:00,38.42,38.46,38.41,38.43,436776.0,34.7664,34.8026,34.7573,34.7754,436776.0
2021-11-29 11:20:00,38.43,38.47,38.42,38.42,274811.0,34.7754,34.8116,34.7664,34.7664,274811.0
2021-11-29 11:30:00,38.42,38.46,38.39,38.44,350701.0,34.7664,34.8026,34.7392,34.7845,350701.0
2021-11-29 11:40:00,38.44,38.44,38.4,38.42,530119.0,34.7845,34.7845,34.7483,34.7664,530119.0
2021-11-29 11:50:00,38.41,38.45,38.41,38.41,435997.0,34.7573,34.7935,34.7573,34.7573,435997.0
2021-11-29 12:00:00,38.42,38.48,38.41,38.48,412946.0,34.7664,34.8207,34.7573,34.8207,412946.0
2021-11-29 12:10:00,38.48,38.49,38.43,38.47,750173.0,34.8207,34.8297,34.7754,34.8116,750173.0
2021-11-29 12:20:00,38.47,38.5,38.46,38.48,168384.0,34.8116,34.8388,34.8026,34.8207,168384.0
2021-11-29 12:30:00,38.49,38.5,38.46,38.48,231841.0,34.8297,34.8388,34.8026,34.8207,231841.0
2021-11-29 12:40:00,38.48,38.49,38.43,38.48,496746.0,34.8207,34.8297,34.7754,34.8207,496746.0
2021-11-29 12:50:00,38.47,38.51,38.45,38.5,141601.0,34.8116,34.8478,34.7935,34.8388,141601.0
2021-11-29 13:00:00,38.51,38.52,38.49,38.51,190782.0,34.8478,34.8569,34.8297,34.8478,190782.0
2021-11-29 13:10:00,38.51,38.51,38.44,38.46,315728.0,34.8478,34.8478,34.7845,34.8026,315728.0
2021-11-29 13:20:00,38.46,38.47,38.44,38.46,256149.0,34.8026,34.8116,34.7845,34.8026,256149.0
2021-11-29 13:30:00,38.46,38.48,38.44,38.44,251239.0,34.8026,34.8207,34.7845,34.7845,251239.0
2021-11-29 13:40:00,38.44,38.48,38.44,38.47,240325.0,34.7845,34.8207,34.7845,34.8116,240325.0
2021-11-29 13:50:00,38.47,38.48,38.45,38.47,275889.0,34.8116,34.8207,34.7935,34.8116,275889.0
2021-11-29 14:00:00,38.47,38.48,38.44,38.46,285438.0,34.8116,34.8207,34.7845,34.8026,285438.0
2021-11-29 14:10:00,38.45,38.47,38.44,38.45,133039.0,34.7935,34.8116,34.7845,34.7935,133039.0
2021-11-29 14:20:00,38.45,38.46,38.42,38.43,119676.0,34.7935,34.8026,34.7664,34.7754,119676.0
2021-11-29 14:30:00,38.44,38.44,38.4,38.41,170781.0,34.7845,34.7845,34.7483,34.7573,170781.0
2021-11-29 14:40:00,38.42,38.46,38.42,38.45,157380.0,34.7664,34.8026,34.7664,34.7935,157380.0
2021-11-29 14:50:00,38.44,38.46,38.43,38.45,132064.0,34.7845,34.8026,34.7754,34.7935,132064.0
2021-11-29 15:00:00,38.45,38.47,38.43,38.47,270483.0,34.7935,34.8116,34.7754,34.8116,270483.0
2021-11-29 15:10:00,38.47,38.51,38.46,38.49,371051.0,34.8116,34.8478,34.8026,34.8297,371051.0
2021-11-29 15:20:00,38.49,38.51,38.48,38.51,442309.0,34.8297,34.8478,34.8207,34.8478,442309.0
2021-11-29 15:30:00,38.51,38.51,38.47,38.48,543902.0,34.8478,34.8478,34.8116,34.8207,543902.0
2021-11-29 15:40:00,38.48,38.49,38.45,38.47,897953.0,34.8207,34.8297,34.7935,34.8116,897953.0
2021-11-29 15:50:00,38.46,38.48,38.4,38.41,2932198.0,34.8026,34.8207,34.7483,34.7573,2932198.0
2021-11-30 09:30:00,38.29,38.45,38.26,38.39,1265723.0,34.6487,34.7935,34.6216,34.7392,1265723.0
2021-11-30 09:40:00,38.39,38.53,38.39,38.48,792219.0,34.7392,34.8659,34.7392,34.8207,792219.0
2021-11-30 09:50:00,38.49,38.53,38.46,38.49,526186.0,34.8297,34.8659,34.8026,34.8297,526186.0
2021-11-30 10:00:00,38.49,38.52,38.39,38.48,440862.0,34.8297,34.8569,34.7392,34.8207,440862.0
2021-11-30 10:10:00,38.47,38.55,38.45,38.48,791483.0,34.8116,34.884,34.7935,34.8207,791483.0
2021-11-30 10:20:00,38.48,38.51,38.44,38.47,633396.0,34.8207,34.8478,34.7845,34.8116,633396.0
2021-11-30 10:30:00,38.47,38.52,38.32,38.33,1006143.0,34.8116,34.8569,34.6759,34.6849,1006143.0
2021-11-30 10:40:00,38.33,38.34,38.11,38.12,1014688.0,34.6849,34.694,34.4859,34.4949,1014688.0
2021-11-30 10:50:00,38.12,38.13,37.91,37.91,1555490.0,34.4949,34.504,34.3049,34.3049,1555490.0
2021-11-30 11:00:00,37.91,38.01,37.83,37.98,1041900.0,34.3049,34.3954,34.2325,34.3682,1041900.0
2021-11-30 11:10:00,37.99,38.11,37.95,38.1,1007810.0,34.3773,34.4859,34.3411,34.4768,1007810.0
2021-11-30 11:20:00,38.1,38.13,38.03,38.12,866145.0,34.4768,34.504,34.4135,34.4949,866145.0
2021-11-30 11:30:00,38.11,38.14,38.04,38.08,701596.0,34.4859,34.513,34.4225,34.4587,701596.0
2021-11-30 11:40:00,38.08,38.09,38.0,38.07,1484282.0,34.4587,34.4678,34.3863,34.4497,1484282.0
2021-11-30 11:50:00,38.07,38.09,38.02,38.09,2084751.0,34.4497,34.4678,34.4044,34.4678,2084751.0
2021-11-30 12:00:00,38.09,38.09,37.96,38.01,671062.0,34.4678,34.4678,34.3501,34.3954,671062.0
2021-11-30 12:10:00,38.01,38.05,37.97,38.05,1143059.0,34.3954,34.4316,34.3592,34.4316,1143059.0
2021-11-30 12:20:00,38.05,38.08,38.0,38.06,509834.0,34.4316,34.4587,34.3863,34.4406,509834.0
2021-11-30 12:30:00,38.06,38.13,38.04,38.09,542722.0,34.4406,34.504,34.4225,34.4678,542722.0
2021-11-30 12:40:00,38.09,38.11,38.05,38.06,461329.0,34.4678,34.4859,34.4316,34.4406,461329.0
2021-11-30 12:50:00,38.07,38.13,38.05,38.09,633186.0,34.4497,34.504,34.4316,34.4678,633186.0
2021-11-30 13:00:00,38.09,38.12,38.07,38.08,615581.0,34.4678,34.4949,34.4497,34.4587,615581.0
2021-11-30 13:10:00,38.09,38.14,38.08,38.09,446911.0,34.4678,34.513,34.4587,34.4678,446911.0
2021-11-30 13:20:00,38.09,38.14,38.08,38.11,487752.0,34.4678,34.513,34.4587,34.4859,487752.0
2021-11-30 13:30:00,38.11,38.18,38.09,38.18,354832.0,34.4859,34.5492,34.4678,34.5492,354832.0
2021-11-30 13:40:00,38.18,38.19,38.13,38.18,674621.0,34.5492,34.5583,34.504,34.5492,674621.0
2021-11-30 13:50:00,38.19,38.21,38.18,38.2,227420.0,34.5583,34.5764,34.5492,34.5673,227420.0
2021-11-30 14:00:00,38.2,38.24,38.17,38.24,1001898.0,34.5673,34.6035,34.5402,34.6035,1001898.0
2021-11-30 14:10:00,38.23,38.26,38.22,38.26,659056.0,34.5944,34.6216,34.5854,34.6216,659056.0
2021-11-30 14:20:00,38.25,38.28,38.23,38.23,473307.0,34.6125,34.6397,34.5944,34.5944,473307.0
2021-11-30 14:30:00,38.23,38.33,38.23,38.3,681705.0,34.5944,34.6849,34.5944,34.6578,681705.0
2021-11-30 14:40:00,38.31,38.32,38.21,38.23,851601.0,34.6668,34.6759,34.5764,34.5944,851601.0
2021-11-30 14:50:00,38.23,38.25,38.19,38.23,1248982.0,34.5944,34.6125,34.5583,34.5944,1248982.0
2021-11-30 15:00:00,38.23,38.25,38.2,38.21,520819.0,34.5944,34.6125,34.5673,34.5764,520819.0
2021-11-30 15:10:00,38.21,38.25,38.2,38.24,586494.0,34.5764,34.6125,34.5673,34.6035,586494.0
2021-11-30 15:20:00,38.24,38.27,38.18,38.21,662987.0,34.6035,34.6306,34.5492,34.5764,662987.0
2021-11-30 15:30:00,38.2,38.28,38.2,38.26,926061.0,34.5673,34.6397,34.5673,34.6216,926061.0
2021-11-30 15:40:00,38.26,38.3,38.24,38.26,1266972.0,34.6216,34.6578,34.6035,34.6216,1266972.0
2021-11-30 15:50:00,38.25,38.26,38.14,38.19,3521210.0,34.6125,34.6216,34.513,34.5583,3521210.0
2021-12-01 09:30:00,38.61,38.67,38.53,38.57,2220166.0,34.9383,34.9926,34.8659,34.9021,2220166.0
2021-12-01 09:40:00,38.57,38.61,38.5,38.56,1058446.0,34.9021,34.9383,34.8388,34.8931,1058446.0
2021-12-01 09:50:00,38.56,38.63,38.5,38.62,1229171.0,34.8931,34.9564,34.8388,34.9474,1229171.0
2021-12-01 10:00:00,38.62,38.78,38.61,38.78,898851.0,34.9474,35.0921,34.9383,35.0921,898851.0
2021-12-01 10:10:00,38.79,38.83,38.71,38.73,1083617.0,35.1012,35.1374,35.0288,35.0469,1083617.0
2021-12-01 10:20:00,38.73,38.8,38.67,38.75,712673.0,35.0469,35.1102,34.9926,35.065,712673.0
2021-12-01 10:30:00,38.75,38.81,38.73,38.73,796190.0,35.065,35.1193,35.0469,35.0469,796190.0
2021-12-01 10:40:00,38.73,38.83,38.7,38.82,762855.0,35.0469,35.1374,35.0198,35.1283,762855.0
2021-12-01 10:50:00,38.81,38.88,38.81,38.88,353504.0,35.1193,35.1826,35.1193,35.1826,353504.0
2021-12-01 11:00:00,38.88,38.94,38.85,38.91,742150.0,35.1826,35.2369,35.1555,35.2098,742150.0
2021-12-01 11:10:00,38.91,38.98,38.89,38.96,750949.0,35.2098,35.2731,35.1917,35.255,750949.0
2021-12-01 11:20:00,38.96,38.96,38.89,38.9,820350.0,35.255,35.255,35.1917,35.2007,820350.0
2021-12-01 11:30:00,38.9,38.92,38.84,38.86,619014.0,35.2007,35.2188,35.1464,35.1645,619014.0
2021-12-01 11:40:00,38.87,38.87,38.73,38.77,648259.0,35.1736,35.1736,35.0469,35.0831,648259.0
2021-12-01 11:50:00,38.76,38.76,38.65,38.67,706130.0,35.074,35.074,34.9745,34.9926,706130.0
2021-12-01 12:00:00,38.67,38.68,38.63,38.67,523362.0,34.9926,35.0017,34.9564,34.9926,523362.0
2021-12-01 12:10:00,38.67,38.74,38.67,38.73,728709.0,34.9926,35.0559,34.9926,35.0469,728709.0
2021-12-01 12:20:00,38.74,38.75,38.64,38.65,502060.0,35.0559,35.065,34.9655,34.9745,502060.0
2021-12-01 12:30:00,38.66,38.69,38.65,38.68,644743.0,34.9836,35.0107,34.9745,35.0017,644743.0
2021-12-01 12:40:00,38.68,38.69,38.62,38.63,432953.0,35.0017,35.0107,34.9474,34.9564,432953.0
2021-12-01 12:50:00,38.63,38.63,38.52,38.54,668514.0,34.9564,34.9564,34.8569,34.875,668514.0
2021-12-01 13:00:00,38.53,38.58,38.5,38.52,606932.0,34.8659,34.9112,34.8388,34.8569,606932.0
2021-12-01 13:10:00,38.52,38.56,38.5,38.51,509961.0,34.8569,34.8931,34.8388,34.8478,509961.0
2021-12-01 13:20:00,38.51,38.58,38.5,38.58,447590.0,34.8478,34.9112,34.8388,34.9112,447590.0
2021-12-01 13:30:00,38.58,38.6,38.54,38.58,410458.0,34.9112,34.9293,34.875,34.9112,410458.0
2021-12-01 13:40:00,38.58,38.59,38.45,38.45,551015.0,34.9112,34.9202,34.7935,34.7935,551015.0
2021-12-01 13:50:00,38.46,38.55,38.46,38.54,473630.0,34.8026,34.884,34.8026,34.875,473630.0
2021-12-01 14:00:00,38.53,38.58,38.5,38.51,459518.0,34.8659,34.9112,34.8388,34.8478,459518.0
2021-12-01 14:10:00,38.51,38.52,38.41,38.42,469106.0,34.8478,34.8569,34.7573,34.7664,469106.0
2021-12-01 14:20:00,38.43,38.5,38.41,38.47,522053.0,34.7754,34.8388,34.7573,34.8116,522053.0
2021-12-01 14:30:00,38.47,38.52,38.44,38.51,373543.0,34.8116,34.8569,34.7845,34.8478,373543.0
2021-12-01 14:40:00,38.51,38.53,38.45,38.52,309223.0,34.8478,34.8659,34.7935,34.8569,309223.0
2021-12-01 14:50:00,38.52,38.56,38.46,38.46,568927.0,34.8569,34.8931,34.8026,34.8026,568927.0
2021-12-01 15:00:00,38.47,38.49,38.34,38.36,463689.0,34.8116,34.8297,34.694,34.7121,463689.0
2021-12-01 15:10:00,38.36,38.39,38.25,38.26,1632823.0,34.7121,34.7392,34.6125,34.6216,1632823.0
2021-12-01 15:20:00,38.27,38.27,38.15,38.22,1840468.0,34.6306,34.6306,34.5221,34.5854,1840468.0
2021-12-01 15:30:00,38.21,38.29,38.18,38.27,1104399.0,34.5764,34.6487,34.5492,34.6306,1104399.0
2021-12-01 15:40:00,38.27,38.34,38.23,38.23,1382345.0,34.6306,34.694,34.5944,34.5944,1382345.0
2021-12-01 15:50:00,38.23,38.27,38.1,38.11,3182661.0,34.5944,34.6306,34.4768,34.4859,3182661.0
2021-12-02 09:30:00,38.58,38.76,38.4,38.76,2474462.0,34.9112,35.074,34.7483,35.074,2474462.0
2021-12-02 09:40:00,38.77,38.82,38.67,38.76,1953451.0,35.0831,35.1283,34.9926,35.074,1953451.0
2021-12-02 09:50:00,38.76,38.86,38.69,38.86,955372.0,35.074,35.1645,35.0107,35.1645,955372.0
2021-12-02 10:00:00,38.87,38.88,38.78,38.79,944490.0,35.1736,35.1826,35.0921,35.1012,944490.0
2021-12-02 10:10:00,38.8,38.8,38.6,38.6,856061.0,35.1102,35.1102,34.9293,34.9293,856061.0
2021-12-02 10:20:00,38.6,38.71,38.52,38.71,935503.0,34.9293,35.0288,34.8569,35.0288,935503.0
2021-12-02 10:30:00,38.71,38.76,38.59,38.6,598728.0,35.0288,35.074,34.9202,34.9293,598728.0
2021-12-02 10:40:00,38.61,38.68,38.54,38.66,1075932.0,34.9383,35.0017,34.875,34.9836,1075932.0
2021-12-02 10:50:00,38.66,38.78,38.63,38.76,1378746.0,34.9836,35.0921,34.9564,35.074,1378746.0
2021-12-02 11:00:00,38.76,38.79,38.69,38.76,1262630.0,35.074,35.1012,35.0107,35.074,1262630.0
2021-12-02 11:10:00,38.75,38.82,38.73,38.75,1072738.0,35.065,35.1283,35.0469,35.065,1072738.0
2021-12-02 11:20:00,38.74,38.83,38.74,38.82,520120.0,35.0559,35.1374,35.0559,35.1283,520120.0
2021-12-02 11:30:00,38.82,38.83,38.69,38.73,536929.0,35.1283,35.1374,35.0107,35.0469,536929.0
2021-12-02 11:40:00,38.73,38.8,38.7,38.77,449137.0,35.0469,35.1102,35.0198,35.0831,449137.0
2021-12-02 11:50:00,38.77,38.79,38.69,38.75,422080.0,35.0831,35.1012,35.0107,35.065,422080.0
2021-12-02 12:00:00,38.74,38.8,38.7,38.79,371518.0,35.0559,35.1102,35.0198,35.1012,371518.0
2021-12-02 12:10:00,38.79,38.8,38.73,38.73,569150.0,35.1012,35.1102,35.0469,35.0469,569150.0
2021-12-02 12:20:00,38.73,38.79,38.73,38.77,406361.0,35.0469,35.1012,35.0469,35.0831,406361.0
2021-12-02 12:30:00,38.77,38.82,38.77,38.79,354213.0,35.0831,35.1283,35.0831,35.1012,354213.0
2021-12-02 12:40:00,38.78,38.81,38.76,38.79,844627.0,35.0921,35.1193,35.074,35.1012,844627.0
2021-12-02 12:50:00,38.78,38.78,38.7,38.71,227845.0,35.0921,35.0921,35.0198,35.0288,227845.0
2021-12-02 13:00:00,38.71,38.71,38.42,38.47,4415437.0,35.0288,35.0288,34.7664,34.8116,4415437.0
2021-12-02 13:10:00,38.47,38.47,38.33,38.34,1593457.0,34.8116,34.8116,34.6849,34.694,1593457.0
2021-12-02 13:20:00,38.35,38.36,38.21,38.27,1065712.0,34.703,34.7121,34.5764,34.6306,1065712.0
2021-12-02 13:30:00,38.26,38.34,38.21,38.3,630643.0,34.6216,34.694,34.5764,34.6578,630643.0
2021-12-02 13:40:00,38.3,38.31,38.1,38.13,1739660.0,34.6578,34.6668,34.4768,34.504,1739660.0
2021-12-02 13:50:00,38.12,38.25,38.05,38.2,1033107.0,34.4949,34.6125,34.4316,34.5673,1033107.0
2021-12-02 14:00:00,38.2,38.25,38.16,38.2,1359462.0,34.5673,34.6125,34.5311,34.5673,1359462.0
2021-12-02 14:10:00,38.2,38.35,38.16,38.34,940710.0,34.5673,34.703,34.5311,34.694,940710.0
2021-12-02 14:20:00,38.33,38.34,38.27,38.32,391255.0,34.6849,34.694,34.6306,34.6759,391255.0
2021-12-02 14:30:00,38.32,38.35,38.27,38.29,474843.0,34.6759,34.703,34.6306,34.6487,474843.0
2021-12-02 14:40:00,38.29,38.3,38.2,38.2,1068180.0,34.6487,34.6578,34.5673,34.5673,1068180.0
2021-12-02 14:50:00,38.2,38.28,38.19,38.25,651534.0,34.5673,34.6397,34.5583,34.6125,651534.0
2021-12-02 15:00:00,38.25,38.37,38.25,38.36,517133.0,34.6125,34.7211,34.6125,34.7121,517133.0
2021-12-02 15:10:00,38.36,38.37,38.31,38.35,592808.0,34.7121,34.7211,34.6668,34.703,592808.0
2021-12-02 15:20:00,38.34,38.39,38.33,38.38,1323246.0,34.694,34.7392,34.6849,34.7302,1323246.0
2021-12-02 15:30:00,38.38,38.45,38.37,38.43,1336915.0,34.7302,34.7935,34.7211,34.7754,1336915.0
2021-12-02 15:40:00,38.42,38.44,38.33,38.37,1960316.0,34.7664,34.7845,34.6849,34.7211,1960316.0
2021-12-02 15:50:00,38.37,38.39,38.3,38.33,4443361.0,34.7211,34.7392,34.6578,34.6849,4443361.0
2021-12-03 09:30:00,38.29,38.33,37.84,37.84,4099973.0,34.6487,34.6849,34.2415,34.2415,4099973.0
2021-12-03 09:40:00,37.84,37.86,37.67,37.68,3075057.0,34.2415,34.2596,34.0877,34.0968,3075057.0
2021-12-03 09:50:00,37.68,37.71,37.35,37.52,2130225.0,34.0968,34.1239,33.7981,33.952,2130225.0
2021-12-03 10:00:00,37.52,37.52,37.16,37.16,2608264.0,33.952,33.952,33.6262,33.6262,2608264.0
2021-12-03 10:10:00,37.16,37.41,37.12,37.38,2417725.0,33.6262,33.8524,33.59,33.8253,2417725.0
2021-12-03 10:20:00,37.39,37.52,37.34,37.47,1485617.0,33.8343,33.952,33.7891,33.9067,1485617.0
2021-12-03 10:30:00,37.46,37.5,37.37,37.49,1851578.0,33.8977,33.9339,33.8162,33.9248,1851578.0
2021-12-03 10:40:00,37.5,37.52,37.31,37.43,1473170.0,33.9339,33.952,33.7619,33.8705,1473170.0
2021-12-03 10:50:00,37.44,37.64,37.41,37.56,1600292.0,33.8796,34.0606,33.8524,33.9882,1600292.0
2021-12-03 11:00:00,37.56,37.64,37.52,37.63,1071442.0,33.9882,34.0606,33.952,34.0515,1071442.0
2021-12-03 11:10:00,37.64,37.66,37.41,37.47,977927.0,34.0606,34.0787,33.8524,33.9067,977927.0
2021-12-03 11:20:00,37.47,37.59,37.45,37.58,806525.0,33.9067,34.0153,33.8886,34.0063,806525.0
2021-12-03 11:30:00,37.58,37.61,37.53,37.55,862921.0,34.0063,34.0334,33.961,33.9791,862921.0
2021-12-03 11:40:00,37.55,37.58,37.41,37.44,805378.0,33.9791,34.0063,33.8524,33.8796,805378.0
2021-12-03 11:50:00,37.44,37.44,37.35,37.36,411243.0,33.8796,33.8796,33.7981,33.8072,411243.0
2021-12-03 12:00:00,37.36,37.42,37.32,37.4,456458.0,33.8072,33.8615,33.771,33.8434,456458.0
2021-12-03 12:10:00,37.41,37.54,37.4,37.48,632510.0,33.8524,33.9701,33.8434,33.9158,632510.0
2021-12-03 12:20:00,37.48,37.53,37.45,37.5,479805.0,33.9158,33.961,33.8886,33.9339,479805.0
2021-12-03 12:30:00,37.5,37.57,37.41,37.55,468431.0,33.9339,33.9972,33.8524,33.9791,468431.0
2021-12-03 12:40:00,37.56,37.6,37.49,37.53,631538.0,33.9882,34.0244,33.9248,33.961,631538.0
2021-12-03 12:50:00,37.52,37.55,37.46,37.52,460341.0,33.952,33.9791,33.8977,33.952,460341.0
2021-12-03 13:00:00,37.52,37.53,37.45,37.51,999237.0,33.952,33.961,33.8886,33.9429,999237.0
2021-12-03 13:10:00,37.5,37.56,37.47,37.55,331232.0,33.9339,33.9882,33.9067,33.9791,331232.0
2021-12-03 13:20:00,37.55,37.57,37.53,37.54,371707.0,33.9791,33.9972,33.961,33.9701,371707.0
2021-12-03 13:30:00,37.54,37.54,37.44,37.47,529115.0,33.9701,33.9701,33.8796,33.9067,529115.0
2021-12-03 13:40:00,37.48,37.5,37.43,37.47,653957.0,33.9158,33.9339,33.8705,33.9067,653957.0
2021-12-03 13:50:00,37.47,37.53,37.41,37.42,731596.0,33.9067,33.961,33.8524,33.8615,731596.0
2021-12-03 14:00:00,37.42,37.49,37.4,37.45,453144.0,33.8615,33.9248,33.8434,33.8886,453144.0
2021-12-03 14:10:00,37.46,37.48,37.38,37.39,340463.0,33.8977,33.9158,33.8253,33.8343,340463.0
2021-12-03 14:20:00,37.38,37.48,37.35,37.46,684730.0,33.8253,33.9158,33.7981,33.8977,684730.0
2021-12-03 14:30:00,37.46,37.49,37.38,37.41,625414.0,33.8977,33.9248,33.8253,33.8524,625414.0
2021-12-03 14:40:00,37.4,37.42,37.35,37.37,691657.0,33.8434,33.8615,33.7981,33.8162,691657.0
2021-12-03 14:50:00,37.37,37.39,37.33,37.33,556644.0,33.8162,33.8343,33.78,33.78,556644.0
2021-12-03 15:00:00,37.34,37.39,37.3,37.33,635978.0,33.7891,33.8343,33.7529,33.78,635978.0
2021-12-03 15:10:00,37.33,37.39,37.32,37.36,607508.0,33.78,33.8343,33.771,33.8072,607508.0
2021-12-03 15:20:00,37.36,37.42,37.35,37.38,698961.0,33.8072,33.8615,33.7981,33.8253,698961.0
2021-12-03 15:30:00,37.39,37.47,37.38,37.44,1229267.0,33.8343,33.9067,33.8253,33.8796,1229267.0
2021-12-03 15:40:00,37.44,37.45,37.35,37.37,1676465.0,33.8796,33.8886,33.7981,33.8162,1676465.0
2021-12-03 15:50:00,37.37,37.48,37.35,37.46,6125904.0,33.8162,33.9158,33.7981,33.8977,6125904.0
2021-12-06 09:30:00,37.38,37.38,37.19,37.27,2976602.0,33.8253,33.8253,33.6533,33.7257,2976602.0
2021-12-06 09:40:00,37.27,37.59,37.24,37.56,1970008.0,33.7257,34.0153,33.6986,33.9882,1970008.0
2021-12-06 09:50:00,37.56,37.75,37.52,37.68,2669516.0,33.9882,34.1601,33.952,34.0968,2669516.0
2021-12-06 10:00:00,37.67,37.82,37.61,37.79,2248264.0,34.0877,34.2234,34.0334,34.1963,2248264.0
2021-12-06 10:10:00,37.79,37.93,37.77,37.87,1414322.0,34.1963,34.323,34.1782,34.2687,1414322.0
2021-12-06 10:20:00,37.87,37.94,37.86,37.93,1215302.0,34.2687,34.332,34.2596,34.323,1215302.0
2021-12-06 10:30:00,37.93,37.95,37.8,37.81,927358.0,34.323,34.3411,34.2053,34.2144,927358.0
2021-12-06 10:40:00,37.81,37.87,37.76,37.86,1102653.0,34.2144,34.2687,34.1691,34.2596,1102653.0
2021-12-06 10:50:00,37.86,37.9,37.78,37.88,772872.0,34.2596,34.2958,34.1872,34.2777,772872.0
2021-12-06 11:00:00,37.88,37.9,37.82,37.86,745867.0,34.2777,34.2958,34.2234,34.2596,745867.0
2021-12-06 11:10:00,37.86,37.89,37.78,37.88,551282.0,34.2596,34.2868,34.1872,34.2777,551282.0
2021-12-06 11:20:00,37.88,37.93,37.84,37.91,533621.0,34.2777,34.323,34.2415,34.3049,533621.0
2021-12-06 11:30:00,37.91,37.97,37.88,37.95,498901.0,34.3049,34.3592,34.2777,34.3411,498901.0
2021-12-06 11:40:00,37.95,37.97,37.91,37.93,365641.0,34.3411,34.3592,34.3049,34.323,365641.0
2021-12-06 11:50:00,37.93,37.94,37.89,37.92,427250.0,34.323,34.332,34.2868,34.3139,427250.0
2021-12-06 12:00:00,37.93,37.97,37.9,37.95,460038.0,34.323,34.3592,34.2958,34.3411,460038.0
2021-12-06 12:10:00,37.95,37.98,37.93,37.97,336066.0,34.3411,34.3682,34.323,34.3592,336066.0
2021-12-06 12:20:00,37.97,37.98,37.93,37.95,342757.0,34.3592,34.3682,34.323,34.3411,342757.0
2021-12-06 12:30:00,37.95,38.0,37.94,37.99,368218.0,34.3411,34.3863,34.332,34.3773,368218.0
2021-12-06 12:40:00,37.99,38.03,37.96,38.0,602208.0,34.3773,34.4135,34.3501,34.3863,602208.0
2021-12-06 12:50:00,38.0,38.04,37.98,38.02,835119.0,34.3863,34.4225,34.3682,34.4044,835119.0
2021-12-06 13:00:00,38.03,38.03,37.99,38.0,478525.0,34.4135,34.4135,34.3773,34.3863,478525.0
2021-12-06 13:10:00,38.0,38.02,37.99,38.01,391786.0,34.3863,34.4044,34.3773,34.3954,391786.0
2021-12-06 13:20:00,38.0,38.04,37.94,38.0,588423.0,34.3863,34.4225,34.332,34.3863,588423.0
2021-12-06 13:30:00,38.01,38.03,37.98,38.0,308805.0,34.3954,34.4135,34.3682,34.3863,308805.0
2021-12-06 13:40:00,38.01,38.06,38.0,38.05,191475.0,34.3954,34.4406,34.3863,34.4316,191475.0
2021-12-06 13:50:00,38.05,38.08,38.04,38.07,257986.0,34.4316,34.4587,34.4225,34.4497,257986.0
2021-12-06 14:00:00,38.07,38.11,38.06,38.08,409654.0,34.4497,34.4859,34.4406,34.4587,409654.0
2021-12-06 14:10:00,38.08,38.15,38.08,38.13,385923.0,34.4587,34.5221,34.4587,34.504,385923.0
2021-12-06 14:20:00,38.13,38.18,38.11,38.15,633432.0,34.504,34.5492,34.4859,34.5221,633432.0
2021-12-06 14:30:00,38.15,38.18,38.07,38.08,991002.0,34.5221,34.5492,34.4497,34.4587,991002.0
2021-12-06 14:40:00,38.08,38.08,38.0,38.01,511511.0,34.4587,34.4587,34.3863,34.3954,511511.0
2021-12-06 14:50:00,38.01,38.04,38.0,38.03,408390.0,34.3954,34.4225,34.3863,34.4135,408390.0
2021-12-06 15:00:00,38.03,38.08,38.03,38.07,772423.0,34.4135,34.4587,34.4135,34.4497,772423.0
2021-12-06 15:10:00,38.07,38.14,38.06,38.13,613022.0,34.4497,34.513,34.4406,34.504,613022.0
2021-12-06 15:20:00,38.12,38.14,38.08,38.09,891550.0,34.4949,34.513,34.4587,34.4678,891550.0
2021-12-06 15:30:00,38.09,38.1,38.05,38.09,1260351.0,34.4678,34.4768,34.4316,34.4678,1260351.0
2021-12-06 15:40:00,38.08,38.12,38.06,38.12,1501114.0,34.4587,34.4949,34.4406,34.4949,1501114.0
2021-12-06 15:50:00,38.11,38.2,38.1,38.19,3976247.0,34.4859,34.5673,34.4768,34.5583,3976247.0
2021-12-07 09:30:00,38.8,38.89,38.61,38.61,3727129.0,35.1102,35.1917,34.9383,34.9383,3727129.0
2021-12-07 09:40:00,38.62,38.74,38.58,38.63,2648958.0,34.9474,35.0559,34.9112,34.9564,2648958.0
2021-12-07 09:50:00,38.63,38.75,38.62,38.75,1534670.0,34.9564,35.065,34.9474,35.065,1534670.0
2021-12-07 10:00:00,38.76,38.83,38.7,38.8,1713145.0,35.074,35.1374,35.0198,35.1102,1713145.0
2021-12-07 10:10:00,38.8,38.88,38.77,38.79,956866.0,35.1102,35.1826,35.0831,35.1012,956866.0
2021-12-07 10:20:00,38.8,38.81,38.72,38.77,1183849.0,35.1102,35.1193,35.0379,35.0831,1183849.0
2021-12-07 10:30:00,38.77,38.82,38.71,38.71,847561.0,35.0831,35.1283,35.0288,35.0288,847561.0
2021-12-07 10:40:00,38.72,38.74,38.65,38.67,1029837.0,35.0379,35.0559,34.9745,34.9926,1029837.0
2021-12-07 10:50:00,38.68,38.71,38.61,38.65,755124.0,35.0017,35.0288,34.9383,34.9745,755124.0
2021-12-07 11:00:00,38.65,38.68,38.64,38.66,530419.0,34.9745,35.0017,34.9655,34.9836,530419.0
2021-12-07 11:10:00,38.66,38.68,38.6,38.62,392974.0,34.9836,35.0017,34.9293,34.9474,392974.0
2021-12-07 11:20:00,38.62,38.73,38.61,38.66,1157655.0,34.9474,35.0469,34.9383,34.9836,1157655.0
2021-12-07 11:30:00,38.66,38.72,38.64,38.69,713468.0,34.9836,35.0379,34.9655,35.0107,713468.0
2021-12-07 11:40:00,38.69,38.74,38.67,38.7,693131.0,35.0107,35.0559,34.9926,35.0198,693131.0
2021-12-07 11:50:00,38.71,38.75,38.67,38.75,1018267.0,35.0288,35.065,34.9926,35.065,1018267.0
2021-12-07 12:00:00,38.75,38.77,38.72,38.77,550212.0,35.065,35.0831,35.0379,35.0831,550212.0
2021-12-07 12:10:00,38.77,38.78,38.74,38.76,270418.0,35.0831,35.0921,35.0559,35.074,270418.0
2021-12-07 12:20:00,38.76,38.79,38.75,38.77,400062.0,35.074,35.1012,35.065,35.0831,400062.0
2021-12-07 12:30:00,38.77,38.8,38.74,38.78,155924.0,35.0831,35.1102,35.0559,35.0921,155924.0
2021-12-07 12:40:00,38.78,38.79,38.75,38.77,142382.0,35.0921,35.1012,35.065,35.0831,142382.0
2021-12-07 12:50:00,38.77,38.8,38.76,38.79,277654.0,35.0831,35.1102,35.074,35.1012,277654.0
2021-12-07 13:00:00,38.78,38.79,38.72,38.72,765461.0,35.0921,35.1012,35.0379,35.0379,765461.0
2021-12-07 13:10:00,38.72,38.72,38.64,38.68,1032551.0,35.0379,35.0379,34.9655,35.0017,1032551.0
2021-12-07 13:20:00,38.68,38.71,38.66,38.7,558285.0,35.0017,35.0288,34.9836,35.0198,558285.0
2021-12-07 13:30:00,38.7,38.72,38.69,38.7,171475.0,35.0198,35.0379,35.0107,35.0198,171475.0
2021-12-07 13:40:00,38.7,38.72,38.69,38.71,290885.0,35.0198,35.0379,35.0107,35.0288,290885.0
2021-12-07 13:50:00,38.71,38.72,38.69,38.71,122536.0,35.0288,35.0379,35.0107,35.0288,122536.0
2021-12-07 14:00:00,38.71,38.73,38.67,38.69,387963.0,35.0288,35.0469,34.9926,35.0107,387963.0
2021-12-07 14:10:00,38.69,38.69,38.67,38.69,216704.0,35.0107,35.0107,34.9926,35.0107,216704.0
2021-12-07 14:20:00,38.69,38.73,38.67,38.7,158748.0,35.0107,35.0469,34.9926,35.0198,158748.0
2021-12-07 14:30:00,38.7,38.71,38.63,38.65,182957.0,35.0198,35.0288,34.9564,34.9745,182957.0
2021-12-07 14:40:00,38.65,38.68,38.64,38.68,285171.0,34.9745,35.0017,34.9655,35.0017,285171.0
2021-12-07 14:50:00,38.68,38.72,38.66,38.67,162986.0,35.0017,35.0379,34.9836,34.9926,162986.0
2021-12-07 15:00:00,38.68,38.71,38.67,38.68,252068.0,35.0017,35.0288,34.9926,35.0017,252068.0
2021-12-07 15:10:00,38.68,38.69,38.65,38.66,524962.0,35.0017,35.0107,34.9745,34.9836,524962.0
2021-12-07 15:20:00,38.67,38.69,38.64,38.64,346545.0,34.9926,35.0107,34.9655,34.9655,346545.0
2021-12-07 15:30:00,38.64,38.66,38.59,38.63,835627.0,34.9655,34.9836,34.9202,34.9564,835627.0
2021-12-07 15:40:00,38.63,38.66,38.62,38.64,1395910.0,34.9564,34.9836,34.9474,34.9655,1395910.0
2021-12-07 15:50:00,38.63,38.71,38.61,38.71,2424982.0,34.9564,35.0288,34.9383,35.0288,2424982.0
2021-12-08 09:30:00,38.61,38.62,38.46,38.49,1314826.0,34.9383,34.9474,34.8026,34.8297,1314826.0
2021-12-08 09:40:00,38.5,38.73,38.49,38.73,954270.0,34.8388,35.0469,34.8297,35.0469,954270.0
2021-12-08 09:50:00,38.72,38.77,38.7,38.71,518604.0,35.0379,35.0831,35.0198,35.0288,518604.0
2021-12-08 10:00:00,38.72,38.74,38.62,38.65,480066.0,35.0379,35.0559,34.9474,34.9745,480066.0
2021-12-08 10:10:00,38.66,38.74,38.66,38.71,377793.0,34.9836,35.0559,34.9836,35.0288,377793.0
2021-12-08 10:20:00,38.71,38.75,38.7,38.71,509393.0,35.0288,35.065,35.0198,35.0288,509393.0
2021-12-08 10:30:00,38.71,38.87,38.69,38.85,1410320.0,35.0288,35.1736,35.0107,35.1555,1410320.0
2021-12-08 10:40:00,38.85,38.85,38.79,38.82,617004.0,35.1555,35.1555,35.1012,35.1283,617004.0
2021-12-08 10:50:00,38.82,38.98,38.8,38.97,1000005.0,35.1283,35.2731,35.1102,35.2641,1000005.0
2021-12-08 11:00:00,38.98,38.98,38.87,38.88,611091.0,35.2731,35.2731,35.1736,35.1826,611091.0
2021-12-08 11:10:00,38.89,38.95,38.87,38.91,342273.0,35.1917,35.246,35.1736,35.2098,342273.0
2021-12-08 11:20:00,38.91,38.97,38.88,38.91,641250.0,35.2098,35.2641,35.1826,35.2098,641250.0
2021-12-08 11:30:00,38.91,39.01,38.87,38.98,2233409.0,35.2098,35.3003,35.1736,35.2731,2233409.0
2021-12-08 11:40:00,38.99,39.02,38.95,39.01,478628.0,35.2822,35.3093,35.246,35.3003,478628.0
2021-12-08 11:50:00,39.01,39.05,38.98,39.01,1193396.0,35.3003,35.3365,35.2731,35.3003,1193396.0
2021-12-08 12:00:00,39.01,39.03,38.99,39.01,512812.0,35.3003,35.3184,35.2822,35.3003,512812.0
2021-12-08 12:10:00,39.01,39.03,38.98,39.01,537910.0,35.3003,35.3184,35.2731,35.3003,537910.0
2021-12-08 12:20:00,39.0,39.0,38.96,38.97,633412.0,35.2912,35.2912,35.255,35.2641,633412.0
2021-12-08 12:30:00,38.97,38.99,38.95,38.99,501601.0,35.2641,35.2822,35.246,35.2822,501601.0
2021-12-08 12:40:00,38.99,39.02,38.98,39.0,802011.0,35.2822,35.3093,35.2731,35.2912,802011.0
2021-12-08 12:50:00,39.0,39.01,38.97,38.98,391828.0,35.2912,35.3003,35.2641,35.2731,391828.0
2021-12-08 13:00:00,38.98,38.99,38.95,38.97,341318.0,35.2731,35.2822,35.246,35.2641,341318.0
2021-12-08 13:10:00,38.97,38.98,38.94,38.98,544117.0,35.2641,35.2731,35.2369,35.2731,544117.0
2021-12-08 13:20:00,38.98,38.98,38.96,38.97,256251.0,35.2731,35.2731,35.255,35.2641,256251.0
2021-12-08 13:30:00,38.97,38.99,38.96,38.98,202491.0,35.2641,35.2822,35.255,35.2731,202491.0
2021-12-08 13:40:00,38.99,39.0,38.96,38.99,352123.0,35.2822,35.2912,35.255,35.2822,352123.0
2021-12-08 13:50:00,38.98,39.0,38.96,38.96,326389.0,35.2731,35.2912,35.255,35.255,326389.0
2021-12-08 14:00:00,38.96,38.99,38.91,38.93,798809.0,35.255,35.2822,35.2098,35.2279,798809.0
2021-12-08 14:10:00,38.93,38.95,38.91,38.91,426735.0,35.2279,35.246,35.2098,35.2098,426735.0
2021-12-08 14:20:00,38.91,38.94,38.87,38.89,954341.0,35.2098,35.2369,35.1736,35.1917,954341.0
2021-12-08 14:30:00,38.9,38.92,38.87,38.88,453484.0,35.2007,35.2188,35.1736,35.1826,453484.0
2021-12-08 14:40:00,38.88,38.9,38.86,38.87,560059.0,35.1826,35.2007,35.1645,35.1736,560059.0
2021-12-08 14:50:00,38.87,38.91,38.86,38.88,630807.0,35.1736,35.2098,35.1645,35.1826,630807.0
2021-12-08 15:00:00,38.88,38.88,38.82,38.82,375605.0,35.1826,35.1826,35.1283,35.1283,375605.0
2021-12-08 15:10:00,38.82,38.86,38.81,38.86,559787.0,35.1283,35.1645,35.1193,35.1645,559787.0
2021-12-08 15:20:00,38.86,38.89,38.84,38.87,597391.0,35.1645,35.1917,35.1464,35.1736,597391.0
2021-12-08 15:30:00,38.87,38.89,38.87,38.88,442401.0,35.1736,35.1917,35.1736,35.1826,442401.0
2021-12-08 15:40:00,38.89,38.9,38.83,38.84,568054.0,35.1917,35.2007,35.1374,35.1464,568054.0
2021-12-08 15:50:00,38.84,38.88,38.83,38.85,3123566.0,35.1464,35.1826,35.1374,35.1555,3123566.0
2021-12-09 09:30:00,38.79,39.17,38.73,39.13,3206097.0,35.1012,35.4451,35.0469,35.4089,3206097.0
2021-12-09 09:40:00,39.13,39.17,38.99,39.01,1002928.0,35.4089,35.4451,35.2822,35.3003,1002928.0
2021-12-09 09:50:00,39.01,39.11,38.98,39.11,496319.0,35.3003,35.3908,35.2731,35.3908,496319.0
2021-12-09 10:00:00,39.1,39.16,39.07,39.1,701596.0,35.3817,35.436,35.3546,35.3817,701596.0
2021-12-09 10:10:00,39.09,39.11,39.03,39.09,876807.0,35.3727,35.3908,35.3184,35.3727,876807.0
2021-12-09 10:20:00,39.1,39.13,38.99,39.01,690682.0,35.3817,35.4089,35.2822,35.3003,690682.0
2021-12-09 10:30:00,39.01,39.04,38.87,38.87,962430.0,35.3003,35.3274,35.1736,35.1736,962430.0
2021-12-09 10:40:00,38.87,38.93,38.84,38.93,937218.0,35.1736,35.2279,35.1464,35.2279,937218.0
2021-12-09 10:50:00,38.93,38.99,38.91,38.96,591756.0,35.2279,35.2822,35.2098,35.255,591756.0
2021-12-09 11:00:00,38.96,38.98,38.9,38.97,560996.0,35.255,35.2731,35.2007,35.2641,560996.0
2021-12-09 11:10:00,38.96,38.98,38.92,38.95,554630.0,35.255,35.2731,35.2188,35.246,554630.0
2021-12-09 11:20:00,38.94,39.0,38.93,38.98,295214.0,35.2369,35.2912,35.2279,35.2731,295214.0
2021-12-09 11:30:00,38.98,38.99,38.94,38.96,260160.0,35.2731,35.2822,35.2369,35.255,260160.0
2021-12-09 11:40:00,38.96,38.98,38.92,38.97,289925.0,35.255,35.2731,35.2188,35.2641,289925.0
2021-12-09 11:50:00,38.97,39.0,38.96,38.99,171265.0,35.2641,35.2912,35.255,35.2822,171265.0
2021-12-09 12:00:00,38.98,39.0,38.92,38.95,212292.0,35.2731,35.2912,35.2188,35.246,212292.0
2021-12-09 12:10:00,38.94,38.98,38.93,38.94,205886.0,35.2369,35.2731,35.2279,35.2369,205886.0
2021-12-09 12:20:00,38.94,38.97,38.94,38.94,184600.0,35.2369,35.2641,35.2369,35.2369,184600.0
2021-12-09 12:30:00,38.94,38.97,38.93,38.96,371504.0,35.2369,35.2641,35.2279,35.255,371504.0
2021-12-09 12:40:00,38.96,38.99,38.95,38.99,165326.0,35.255,35.2822,35.246,35.2822,165326.0
2021-12-09 12:50:00,38.98,38.99,38.95,38.98,311726.0,35.2731,35.2822,35.246,35.2731,311726.0
2021-12-09 13:00:00,38.98,38.98,38.94,38.96,373359.0,35.2731,35.2731,35.2369,35.255,373359.0
2021-12-09 13:10:00,38.96,38.98,38.95,38.98,233687.0,35.255,35.2731,35.246,35.2731,233687.0
2021-12-09 13:20:00,38.97,38.97,38.92,38.94,193046.0,35.2641,35.2641,35.2188,35.2369,193046.0
2021-12-09 13:30:00,38.93,38.97,38.93,38.96,335576.0,35.2279,35.2641,35.2279,35.255,335576.0
2021-12-09 13:40:00,38.96,38.96,38.88,38.89,319679.0,35.255,35.255,35.1826,35.1917,319679.0
2021-12-09 13:50:00,38.88,38.95,38.87,38.93,493121.0,35.1826,35.246,35.1736,35.2279,493121.0
2021-12-09 14:00:00,38.93,38.94,38.91,38.91,244426.0,35.2279,35.2369,35.2098,35.2098,244426.0
2021-12-09 14:10:00,38.91,38.93,38.88,38.91,201292.0,35.2098,35.2279,35.1826,35.2098,201292.0
2021-12-09 14:20:00,38.91,38.93,38.88,38.89,415685.0,35.2098,35.2279,35.1826,35.1917,415685.0
2021-12-09 14:30:00,38.88,38.89,38.86,38.87,323130.0,35.1826,35.1917,35.1645,35.1736,323130.0
2021-12-09 14:40:00,38.87,38.88,38.85,38.86,230125.0,35.1736,35.1826,35.1555,35.1645,230125.0
2021-12-09 14:50:00,38.86,38.86,38.8,38.82,261355.0,35.1645,35.1645,35.1102,35.1283,261355.0
2021-12-09 15:00:00,38.82,38.86,38.8,38.82,786952.0,35.1283,35.1645,35.1102,35.1283,786952.0
2021-12-09 15:10:00,38.82,38.84,38.79,38.84,537097.0,35.1283,35.1464,35.1012,35.1464,537097.0
2021-12-09 15:20:00,38.84,38.84,38.78,38.81,568655.0,35.1464,35.1464,35.0921,35.1193,568655.0
2021-12-09 15:30:00,38.8,38.85,38.79,38.81,671484.0,35.1102,35.1555,35.1012,35.1193,671484.0
2021-12-09 15:40:00,38.81,38.86,38.8,38.85,576250.0,35.1193,35.1645,35.1102,35.1555,576250.0
2021-12-09 15:50:00,38.85,38.88,38.83,38.86,1357549.0,35.1555,35.1826,35.1374,35.1645,1357549.0
2021-12-10 09:30:00,38.85,38.99,38.77,38.98,1185812.0,35.1555,35.2822,35.0831,35.2731,1185812.0
2021-12-10 09:40:00,38.99,39.02,38.73,38.76,720594.0,35.2822,35.3093,35.0469,35.074,720594.0
2021-12-10 09:50:00,38.76,38.86,38.74,38.8,396363.0,35.074,35.1645,35.0559,35.1102,396363.0
2021-12-10 10:00:00,38.8,38.85,38.79,38.83,989673.0,35.1102,35.1555,35.1012,35.1374,989673.0
2021-12-10 10:10:00,38.83,38.95,38.81,38.91,480830.0,35.1374,35.246,35.1193,35.2098,480830.0
2021-12-10 10:20:00,38.92,38.93,38.84,38.88,343735.0,35.2188,35.2279,35.1464,35.1826,343735.0
2021-12-10 10:30:00,38.88,38.88,38.74,38.79,338607.0,35.1826,35.1826,35.0559,35.1012,338607.0
2021-12-10 10:40:00,38.79,38.82,38.71,38.72,379958.0,35.1012,35.1283,35.0288,35.0379,379958.0
2021-12-10 10:50:00,38.72,38.81,38.71,38.78,285999.0,35.0379,35.1193,35.0288,35.0921,285999.0
2021-12-10 11:00:00,38.77,38.78,38.7,38.72,464783.0,35.0831,35.0921,35.0198,35.0379,464783.0
2021-12-10 11:10:00,38.72,38.79,38.7,38.77,401448.0,35.0379,35.1012,35.0198,35.0831,401448.0
2021-12-10 11:20:00,38.77,38.83,38.74,38.81,470173.0,35.0831,35.1374,35.0559,35.1193,470173.0
2021-12-10 11:30:00,38.81,38.81,38.72,38.73,559791.0,35.1193,35.1193,35.0379,35.0469,559791.0
2021-12-10 11:40:00,38.73,38.8,38.71,38.79,367653.0,35.0469,35.1102,35.0288,35.1012,367653.0
2021-12-10 11:50:00,38.79,38.81,38.73,38.75,397530.0,35.1012,35.1193,35.0469,35.065,397530.0
2021-12-10 12:00:00,38.76,38.77,38.72,38.75,436866.0,35.074,35.0831,35.0379,35.065,436866.0
2021-12-10 12:10:00,38.75,38.79,38.74,38.77,411705.0,35.065,35.1012,35.0559,35.0831,411705.0
2021-12-10 12:20:00,38.77,38.8,38.76,38.8,474058.0,35.0831,35.1102,35.074,35.1102,474058.0
2021-12-10 12:30:00,38.8,38.8,38.74,38.77,284979.0,35.1102,35.1102,35.0559,35.0831,284979.0
2021-12-10 12:40:00,38.77,38.78,38.75,38.77,316369.0,35.0831,35.0921,35.065,35.0831,316369.0
2021-12-10 12:50:00,38.77,38.79,38.77,38.77,119196.0,35.0831,35.1012,35.0831,35.0831,119196.0
2021-12-10 13:00:00,38.77,38.81,38.77,38.8,217168.0,35.0831,35.1193,35.0831,35.1102,217168.0
2021-12-10 13:10:00,38.8,38.82,38.8,38.8,298615.0,35.1102,35.1283,35.1102,35.1102,298615.0
2021-12-10 13:20:00,38.8,38.82,38.79,38.8,188035.0,35.1102,35.1283,35.1012,35.1102,188035.0
2021-12-10 13:30:00,38.8,38.81,38.75,38.77,257772.0,35.1102,35.1193,35.065,35.0831,257772.0
2021-12-10 13:40:00,38.77,38.79,38.74,38.75,465454.0,35.0831,35.1012,35.0559,35.065,465454.0
2021-12-10 13:50:00,38.75,38.78,38.74,38.77,274625.0,35.065,35.0921,35.0559,35.0831,274625.0
2021-12-10 14:00:00,38.77,38.78,38.72,38.73,397200.0,35.0831,35.0921,35.0379,35.0469,397200.0
2021-12-10 14:10:00,38.72,38.74,38.72,38.73,153572.0,35.0379,35.0559,35.0379,35.0469,153572.0
2021-12-10 14:20:00,38.73,38.74,38.69,38.73,241652.0,35.0469,35.0559,35.0107,35.0469,241652.0
2021-12-10 14:30:00,38.73,38.75,38.7,38.75,212089.0,35.0469,35.065,35.0198,35.065,212089.0
2021-12-10 14:40:00,38.75,38.78,38.74,38.76,295076.0,35.065,35.0921,35.0559,35.074,295076.0
2021-12-10 14:50:00,38.76,38.76,38.73,38.73,187258.0,35.074,35.074,35.0469,35.0469,187258.0
2021-12-10 15:00:00,38.73,38.75,38.71,38.74,272725.0,35.0469,35.065,35.0288,35.0559,272725.0
2021-12-10 15:10:00,38.74,38.75,38.72,38.73,204689.0,35.0559,35.065,35.0379,35.0469,204689.0
2021-12-10 15:20:00,38.73,38.74,38.72,38.73,235155.0,35.0469,35.0559,35.0379,35.0469,235155.0
2021-12-10 15:30:00,38.73,38.79,38.72,38.79,950400.0,35.0469,35.1012,35.0379,35.1012,950400.0
2021-12-10 15:40:00,38.79,38.81,38.78,38.79,761015.0,35.1012,35.1193,35.0921,35.1012,761015.0
2021-12-10 15:50:00,38.8,38.89,38.79,38.87,2169738.0,35.1102,35.1917,35.1012,35.1736,2169738.0
2021-12-13 09:30:00,38.19,38.19,37.92,37.95,1729244.0,34.9556,34.9556,34.7085,34.7359,1729244.0
2021-12-13 09:40:00,37.94,38.02,37.89,37.91,1038344.0,34.7268,34.8,34.681,34.6993,1038344.0
2021-12-13 09:50:00,37.9,38.0,37.85,37.95,372318.0,34.6902,34.7817,34.6444,34.7359,372318.0
2021-12-13 10:00:00,37.94,37.98,37.9,37.91,466839.0,34.7268,34.7634,34.6902,34.6993,466839.0
2021-12-13 10:10:00,37.9,37.92,37.77,37.78,807010.0,34.6902,34.7085,34.5712,34.5803,807010.0
2021-12-13 10:20:00,37.78,37.84,37.75,37.77,1406088.0,34.5803,34.6353,34.5529,34.5712,1406088.0
2021-12-13 10:30:00,37.77,37.78,37.72,37.73,467596.0,34.5712,34.5803,34.5254,34.5346,467596.0
2021-12-13 10:40:00,37.73,37.8,37.73,37.77,418142.0,34.5346,34.5987,34.5346,34.5712,418142.0
2021-12-13 10:50:00,37.77,37.79,37.73,37.75,281216.0,34.5712,34.5895,34.5346,34.5529,281216.0
2021-12-13 11:00:00,37.74,37.76,37.71,37.73,290677.0,34.5437,34.562,34.5163,34.5346,290677.0
2021-12-13 11:10:00,37.74,37.76,37.66,37.7,356332.0,34.5437,34.562,34.4705,34.5071,356332.0
2021-12-13 11:20:00,37.7,37.71,37.64,37.66,317338.0,34.5071,34.5163,34.4522,34.4705,317338.0
2021-12-13 11:30:00,37.66,37.72,37.64,37.69,344013.0,34.4705,34.5254,34.4522,34.498,344013.0
2021-12-13 11:40:00,37.69,37.7,37.64,37.65,175342.0,34.498,34.5071,34.4522,34.4614,175342.0
2021-12-13 11:50:00,37.65,37.66,37.6,37.65,260989.0,34.4614,34.4705,34.4156,34.4614,260989.0
2021-12-13 12:00:00,37.64,37.68,37.59,37.68,572249.0,34.4522,34.4888,34.4064,34.4888,572249.0
2021-12-13 12:10:00,37.68,37.72,37.65,37.66,441324.0,34.4888,34.5254,34.4614,34.4705,441324.0
2021-12-13 12:20:00,37.66,37.73,37.65,37.73,435484.0,34.4705,34.5346,34.4614,34.5346,435484.0
2021-12-13 12:30:00,37.73,37.76,37.72,37.76,484135.0,34.5346,34.562,34.5254,34.562,484135.0
2021-12-13 12:40:00,37.75,37.77,37.74,37.75,607736.0,34.5529,34.5712,34.5437,34.5529,607736.0
2021-12-13 12:50:00,37.76,37.77,37.74,37.75,540647.0,34.562,34.5712,34.5437,34.5529,540647.0
2021-12-13 13:00:00,37.76,37.82,37.75,37.81,692356.0,34.562,34.617,34.5529,34.6078,692356.0
2021-12-13 13:10:00,37.82,37.83,37.79,37.8,290789.0,34.617,34.6261,34.5895,34.5987,290789.0
2021-12-13 13:20:00,37.8,37.81,37.78,37.8,348180.0,34.5987,34.6078,34.5803,34.5987,348180.0
2021-12-13 13:30:00,37.8,37.82,37.78,37.8,243424.0,34.5987,34.617,34.5803,34.5987,243424.0
2021-12-13 13:40:00,37.8,37.85,37.79,37.83,506627.0,34.5987,34.6444,34.5895,34.6261,506627.0
2021-12-13 13:50:00,37.83,37.84,37.8,37.8,469254.0,34.6261,34.6353,34.5987,34.5987,469254.0
2021-12-13 14:00:00,37.8,37.81,37.76,37.79,452448.0,34.5987,34.6078,34.562,34.5895,452448.0
2021-12-13 14:10:00,37.8,37.81,37.77,37.77,553806.0,34.5987,34.6078,34.5712,34.5712,553806.0
2021-12-13 14:20:00,37.77,37.81,37.75,37.76,486320.0,34.5712,34.6078,34.5529,34.562,486320.0
2021-12-13 14:30:00,37.77,37.77,37.74,37.76,517328.0,34.5712,34.5712,34.5437,34.562,517328.0
2021-12-13 14:40:00,37.76,37.79,37.75,37.78,430095.0,34.562,34.5895,34.5529,34.5803,430095.0
2021-12-13 14:50:00,37.79,37.82,37.78,37.81,500947.0,34.5895,34.617,34.5803,34.6078,500947.0
2021-12-13 15:00:00,37.82,37.85,37.8,37.84,1097204.0,34.617,34.6444,34.5987,34.6353,1097204.0
2021-12-13 15:10:00,37.83,37.85,37.82,37.84,703065.0,34.6261,34.6444,34.617,34.6353,703065.0
2021-12-13 15:20:00,37.84,37.88,37.83,37.84,1165132.0,34.6353,34.6719,34.6261,34.6353,1165132.0
2021-12-13 15:30:00,37.84,37.88,37.83,37.86,760567.0,34.6353,34.6719,34.6261,34.6536,760567.0
2021-12-13 15:40:00,37.86,37.87,37.83,37.83,1173205.0,34.6536,34.6627,34.6261,34.6261,1173205.0
2021-12-13 15:50:00,37.83,37.84,37.75,37.78,4123892.0,34.6261,34.6353,34.5529,34.5803,4123892.0
2021-12-14 09:30:00,37.23,37.47,37.2,37.41,2196046.0,34.0769,34.2966,34.0495,34.2417,2196046.0
2021-12-14 09:40:00,37.42,37.46,37.31,37.45,1632298.0,34.2508,34.2874,34.1502,34.2783,1632298.0
2021-12-14 09:50:00,37.46,37.66,37.41,37.59,1194520.0,34.2874,34.4705,34.2417,34.4064,1194520.0
2021-12-14 10:00:00,37.59,37.6,37.49,37.59,1099219.0,34.4064,34.4156,34.3149,34.4064,1099219.0
2021-12-14 10:10:00,37.58,37.59,37.49,37.52,804551.0,34.3973,34.4064,34.3149,34.3424,804551.0
2021-12-14 10:20:00,37.52,37.72,37.49,37.68,707819.0,34.3424,34.5254,34.3149,34.4888,707819.0
2021-12-14 10:30:00,37.67,37.68,37.61,37.66,1111751.0,34.4797,34.4888,34.4247,34.4705,1111751.0
2021-12-14 10:40:00,37.66,37.67,37.53,37.55,597514.0,34.4705,34.4797,34.3515,34.3698,597514.0
2021-12-14 10:50:00,37.55,37.56,37.43,37.45,974698.0,34.3698,34.379,34.26,34.2783,974698.0
2021-12-14 11:00:00,37.44,37.48,37.41,37.44,833070.0,34.2691,34.3058,34.2417,34.2691,833070.0
2021-12-14 11:10:00,37.44,37.47,37.39,37.45,902186.0,34.2691,34.2966,34.2234,34.2783,902186.0
2021-12-14 11:20:00,37.46,37.49,37.44,37.47,604652.0,34.2874,34.3149,34.2691,34.2966,604652.0
2021-12-14 11:30:00,37.47,37.49,37.4,37.4,606047.0,34.2966,34.3149,34.2325,34.2325,606047.0
2021-12-14 11:40:00,37.39,37.47,37.39,37.47,527368.0,34.2234,34.2966,34.2234,34.2966,527368.0
2021-12-14 11:50:00,37.47,37.5,37.44,37.48,326929.0,34.2966,34.3241,34.2691,34.3058,326929.0
2021-12-14 12:00:00,37.48,37.51,37.46,37.48,349529.0,34.3058,34.3332,34.2874,34.3058,349529.0
2021-12-14 12:10:00,37.47,37.53,37.47,37.48,854812.0,34.2966,34.3515,34.2966,34.3058,854812.0
2021-12-14 12:20:00,37.48,37.51,37.46,37.51,460788.0,34.3058,34.3332,34.2874,34.3332,460788.0
2021-12-14 12:30:00,37.51,37.54,37.49,37.51,414127.0,34.3332,34.3607,34.3149,34.3332,414127.0
2021-12-14 12:40:00,37.51,37.52,37.48,37.49,320080.0,34.3332,34.3424,34.3058,34.3149,320080.0
2021-12-14 12:50:00,37.48,37.52,37.46,37.52,623727.0,34.3058,34.3424,34.2874,34.3424,623727.0
2021-12-14 13:00:00,37.51,37.58,37.49,37.57,936995.0,34.3332,34.3973,34.3149,34.3881,936995.0
2021-12-14 13:10:00,37.57,37.58,37.54,37.55,395715.0,34.3881,34.3973,34.3607,34.3698,395715.0
2021-12-14 13:20:00,37.55,37.57,37.53,37.55,324685.0,34.3698,34.3881,34.3515,34.3698,324685.0
2021-12-14 13:30:00,37.55,37.56,37.52,37.55,255439.0,34.3698,34.379,34.3424,34.3698,255439.0
2021-12-14 13:40:00,37.54,37.57,37.51,37.56,456207.0,34.3607,34.3881,34.3332,34.379,456207.0
2021-12-14 13:50:00,37.56,37.56,37.52,37.54,346930.0,34.379,34.379,34.3424,34.3607,346930.0
2021-12-14 14:00:00,37.54,37.61,37.53,37.6,336835.0,34.3607,34.4247,34.3515,34.4156,336835.0
2021-12-14 14:10:00,37.6,37.63,37.59,37.63,271767.0,34.4156,34.4431,34.4064,34.4431,271767.0
2021-12-14 14:20:00,37.63,37.66,37.61,37.63,365932.0,34.4431,34.4705,34.4247,34.4431,365932.0
2021-12-14 14:30:00,37.62,37.66,37.62,37.65,173967.0,34.4339,34.4705,34.4339,34.4614,173967.0
2021-12-14 14:40:00,37.66,37.68,37.63,37.63,182554.0,34.4705,34.4888,34.4431,34.4431,182554.0
2021-12-14 14:50:00,37.64,37.64,37.6,37.62,168031.0,34.4522,34.4522,34.4156,34.4339,168031.0
2021-12-14 15:00:00,37.62,37.66,37.61,37.66,473785.0,34.4339,34.4705,34.4247,34.4705,473785.0
2021-12-14 15:10:00,37.66,37.68,37.63,37.68,606457.0,34.4705,34.4888,34.4431,34.4888,606457.0
2021-12-14 15:20:00,37.68,37.71,37.65,37.7,727411.0,34.4888,34.5163,34.4614,34.5071,727411.0
2021-12-14 15:30:00,37.7,37.71,37.67,37.69,979437.0,34.5071,34.5163,34.4797,34.498,979437.0
2021-12-14 15:40:00,37.69,37.7,37.64,37.65,1005905.0,34.498,34.5071,34.4522,34.4614,1005905.0
2021-12-14 15:50:00,37.65,37.71,37.65,37.68,1961921.0,34.4614,34.5163,34.4614,34.4888,1961921.0
2021-12-15 09:30:00,36.9,36.9,36.5,36.58,3257856.0,33.7749,33.7749,33.4088,33.482,3257856.0
2021-12-15 09:40:00,36.58,36.58,36.41,36.47,2228752.0,33.482,33.482,33.3264,33.3813,2228752.0
2021-12-15 09:50:00,36.46,36.49,36.41,36.44,1396677.0,33.3721,33.3996,33.3264,33.3538,1396677.0
2021-12-15 10:00:00,36.44,36.45,36.33,36.35,3295559.0,33.3538,33.363,33.2532,33.2715,3295559.0
2021-12-15 10:10:00,36.35,36.41,36.32,36.32,1568618.0,33.2715,33.3264,33.244,33.244,1568618.0
2021-12-15 10:20:00,36.32,36.42,36.31,36.39,1147703.0,33.244,33.3355,33.2348,33.3081,1147703.0
2021-12-15 10:30:00,36.38,36.46,36.35,36.45,1595676.0,33.2989,33.3721,33.2715,33.363,1595676.0
2021-12-15 10:40:00,36.45,36.48,36.41,36.41,668636.0,33.363,33.3904,33.3264,33.3264,668636.0
2021-12-15 10:50:00,36.41,36.46,36.31,36.32,2143865.0,33.3264,33.3721,33.2348,33.244,2143865.0
2021-12-15 11:00:00,36.31,36.38,36.31,36.34,857928.0,33.2348,33.2989,33.2348,33.2623,857928.0
2021-12-15 11:10:00,36.34,36.35,36.27,36.29,410847.0,33.2623,33.2715,33.1982,33.2165,410847.0
2021-12-15 11:20:00,36.28,36.33,36.27,36.3,858305.0,33.2074,33.2532,33.1982,33.2257,858305.0
2021-12-15 11:30:00,36.3,36.3,36.2,36.23,1580553.0,33.2257,33.2257,33.1342,33.1616,1580553.0
2021-12-15 11:40:00,36.23,36.24,36.11,36.18,2206817.0,33.1616,33.1708,33.0518,33.1159,2206817.0
2021-12-15 11:50:00,36.18,36.25,36.16,36.23,816579.0,33.1159,33.1799,33.0975,33.1616,816579.0
2021-12-15 12:00:00,36.23,36.27,36.22,36.23,836857.0,33.1616,33.1982,33.1525,33.1616,836857.0
2021-12-15 12:10:00,36.23,36.24,36.17,36.22,593390.0,33.1616,33.1708,33.1067,33.1525,593390.0
2021-12-15 12:20:00,36.22,36.27,36.2,36.27,654816.0,33.1525,33.1982,33.1342,33.1982,654816.0
2021-12-15 12:30:00,36.27,36.3,36.24,36.25,798535.0,33.1982,33.2257,33.1708,33.1799,798535.0
2021-12-15 12:40:00,36.25,36.28,36.23,36.25,737799.0,33.1799,33.2074,33.1616,33.1799,737799.0
2021-12-15 12:50:00,36.25,36.31,36.24,36.3,714371.0,33.1799,33.2348,33.1708,33.2257,714371.0
2021-12-15 13:00:00,36.3,36.32,36.28,36.3,728549.0,33.2257,33.244,33.2074,33.2257,728549.0
2021-12-15 13:10:00,36.31,36.31,36.28,36.3,1309549.0,33.2348,33.2348,33.2074,33.2257,1309549.0
2021-12-15 13:20:00,36.3,36.3,36.25,36.29,623707.0,33.2257,33.2257,33.1799,33.2165,623707.0
2021-12-15 13:30:00,36.28,36.31,36.27,36.3,483952.0,33.2074,33.2348,33.1982,33.2257,483952.0
2021-12-15 13:40:00,36.3,36.35,36.29,36.3,849622.0,33.2257,33.2715,33.2165,33.2257,849622.0
2021-12-15 13:50:00,36.31,36.35,36.29,36.31,1172421.0,33.2348,33.2715,33.2165,33.2348,1172421.0
2021-12-15 14:00:00,36.31,36.42,36.16,36.41,2024277.0,33.2348,33.3355,33.0975,33.3264,2024277.0
2021-12-15 14:10:00,36.41,36.46,36.36,36.39,1531306.0,33.3264,33.3721,33.2806,33.3081,1531306.0
2021-12-15 14:20:00,36.38,36.38,36.26,36.27,845526.0,33.2989,33.2989,33.1891,33.1982,845526.0
2021-12-15 14:30:00,36.28,36.33,36.22,36.32,1089577.0,33.2074,33.2532,33.1525,33.244,1089577.0
2021-12-15 14:40:00,36.33,36.36,36.28,36.3,1437720.0,33.2532,33.2806,33.2074,33.2257,1437720.0
2021-12-15 14:50:00,36.29,36.38,36.26,36.3,1536373.0,33.2165,33.2989,33.1891,33.2257,1536373.0
2021-12-15 15:00:00,36.3,36.47,36.3,36.47,1052275.0,33.2257,33.3813,33.2257,33.3813,1052275.0
2021-12-15 15:10:00,36.46,36.64,36.44,36.63,1532692.0,33.3721,33.5369,33.3538,33.5277,1532692.0
2021-12-15 15:20:00,36.62,36.68,36.59,36.66,2209396.0,33.5186,33.5735,33.4911,33.5552,2209396.0
2021-12-15 15:30:00,36.67,36.72,36.62,36.7,1585414.0,33.5644,33.6101,33.5186,33.5918,1585414.0
2021-12-15 15:40:00,36.7,36.7,36.54,36.56,1822411.0,33.5918,33.5918,33.4454,33.4637,1822411.0
2021-12-15 15:50:00,36.56,36.63,36.56,36.62,3641710.0,33.4637,33.5277,33.4637,33.5186,3641710.0
2021-12-16 09:30:00,37.17,37.36,37.14,37.32,2201433.0,34.022,34.1959,33.9946,34.1593,2201433.0
2021-12-16 09:40:00,37.33,37.43,37.29,37.41,1903238.0,34.1685,34.26,34.1318,34.2417,1903238.0
2021-12-16 09:50:00,37.42,37.43,37.16,37.16,1403181.0,34.2508,34.26,34.0129,34.0129,1403181.0
2021-12-16 10:00:00,37.16,37.2,37.05,37.05,1387718.0,34.0129,34.0495,33.9122,33.9122,1387718.0
2021-12-16 10:10:00,37.05,37.1,37.0,37.08,2343672.0,33.9122,33.9579,33.8664,33.9396,2343672.0
2021-12-16 10:20:00,37.08,37.12,37.05,37.07,546734.0,33.9396,33.9762,33.9122,33.9305,546734.0
2021-12-16 10:30:00,37.08,37.09,36.93,36.94,839770.0,33.9396,33.9488,33.8023,33.8115,839770.0
2021-12-16 10:40:00,36.94,37.03,36.91,37.0,933836.0,33.8115,33.8939,33.784,33.8664,933836.0
2021-12-16 10:50:00,37.0,37.06,36.98,37.01,521906.0,33.8664,33.9213,33.8481,33.8756,521906.0
2021-12-16 11:00:00,37.01,37.02,36.84,36.93,1189857.0,33.8756,33.8847,33.72,33.8023,1189857.0
2021-12-16 11:10:00,36.94,37.0,36.91,36.97,406566.0,33.8115,33.8664,33.784,33.8389,406566.0
2021-12-16 11:20:00,36.97,37.0,36.94,37.0,926147.0,33.8389,33.8664,33.8115,33.8664,926147.0
2021-12-16 11:30:00,36.99,37.0,36.89,36.91,1077949.0,33.8573,33.8664,33.7657,33.784,1077949.0
2021-12-16 11:40:00,36.91,36.93,36.84,36.9,1201682.0,33.784,33.8023,33.72,33.7749,1201682.0
2021-12-16 11:50:00,36.9,36.91,36.84,36.85,1549564.0,33.7749,33.784,33.72,33.7291,1549564.0
2021-12-16 12:00:00,36.85,36.87,36.81,36.83,758406.0,33.7291,33.7474,33.6925,33.7108,758406.0
2021-12-16 12:10:00,36.83,36.84,36.79,36.83,715215.0,33.7108,33.72,33.6742,33.7108,715215.0
2021-12-16 12:20:00,36.83,36.85,36.77,36.79,679316.0,33.7108,33.7291,33.6559,33.6742,679316.0
2021-12-16 12:30:00,36.79,36.81,36.76,36.79,381492.0,33.6742,33.6925,33.6467,33.6742,381492.0
2021-12-16 12:40:00,36.79,36.81,36.75,36.77,1428523.0,33.6742,33.6925,33.6376,33.6559,1428523.0
2021-12-16 12:50:00,36.78,36.82,36.78,36.78,349274.0,33.665,33.7017,33.665,33.665,349274.0
2021-12-16 13:00:00,36.78,36.82,36.76,36.82,826836.0,33.665,33.7017,33.6467,33.7017,826836.0
2021-12-16 13:10:00,36.82,36.86,36.81,36.86,264827.0,33.7017,33.7383,33.6925,33.7383,264827.0
2021-12-16 13:20:00,36.86,36.87,36.83,36.85,224903.0,33.7383,33.7474,33.7108,33.7291,224903.0
2021-12-16 13:30:00,36.84,36.86,36.82,36.85,349591.0,33.72,33.7383,33.7017,33.7291,349591.0
2021-12-16 13:40:00,36.85,36.89,36.84,36.88,197623.0,33.7291,33.7657,33.72,33.7566,197623.0
2021-12-16 13:50:00,36.88,36.89,36.81,36.83,316994.0,33.7566,33.7657,33.6925,33.7108,316994.0
2021-12-16 14:00:00,36.84,36.86,36.82,36.83,356182.0,33.72,33.7383,33.7017,33.7108,356182.0
2021-12-16 14:10:00,36.83,36.83,36.75,36.76,287671.0,33.7108,33.7108,33.6376,33.6467,287671.0
2021-12-16 14:20:00,36.76,36.78,36.73,36.77,352135.0,33.6467,33.665,33.6193,33.6559,352135.0
2021-12-16 14:30:00,36.76,36.8,36.74,36.78,174562.0,33.6467,33.6833,33.6284,33.665,174562.0
2021-12-16 14:40:00,36.79,36.82,36.73,36.74,240940.0,33.6742,33.7017,33.6193,33.6284,240940.0
2021-12-16 14:50:00,36.75,36.76,36.72,36.75,509193.0,33.6376,33.6467,33.6101,33.6376,509193.0
2021-12-16 15:00:00,36.75,36.78,36.73,36.74,222922.0,33.6376,33.665,33.6193,33.6284,222922.0
2021-12-16 15:10:00,36.74,36.77,36.73,36.77,357419.0,33.6284,33.6559,33.6193,33.6559,357419.0
2021-12-16 15:20:00,36.77,36.82,36.73,36.81,1103748.0,33.6559,33.7017,33.6193,33.6925,1103748.0
2021-12-16 15:30:00,36.81,36.83,36.78,36.83,536559.0,33.6925,33.7108,33.665,33.7108,536559.0
2021-12-16 15:40:00,36.82,36.84,36.78,36.78,681271.0,33.7017,33.72,33.665,33.665,681271.0
2021-12-16 15:50:00,36.79,36.84,36.76,36.76,2337590.0,33.6742,33.72,33.6467,33.6467,2337590.0
2021-12-17 09:30:00,36.23,36.31,36.06,36.08,1796535.0,33.1616,33.2348,33.006,33.0243,1796535.0
2021-12-17 09:40:00,36.08,36.17,36.03,36.17,2508072.0,33.0243,33.1067,32.9786,33.1067,2508072.0
2021-12-17 09:50:00,36.17,36.24,36.14,36.21,1291106.0,33.1067,33.1708,33.0792,33.1433,1291106.0
2021-12-17 10:00:00,36.21,36.38,36.19,36.36,1257917.0,33.1433,33.2989,33.125,33.2806,1257917.0
2021-12-17 10:10:00,36.37,36.41,36.18,36.2,1690481.0,33.2898,33.3264,33.1159,33.1342,1690481.0
2021-12-17 10:20:00,36.21,36.31,36.16,36.31,1572166.0,33.1433,33.2348,33.0975,33.2348,1572166.0
2021-12-17 10:30:00,36.32,36.43,36.27,36.43,665423.0,33.244,33.3447,33.1982,33.3447,665423.0
2021-12-17 10:40:00,36.42,36.44,36.35,36.38,573793.0,33.3355,33.3538,33.2715,33.2989,573793.0
2021-12-17 10:50:00,36.39,36.45,36.34,36.44,720230.0,33.3081,33.363,33.2623,33.3538,720230.0
2021-12-17 11:00:00,36.44,36.45,36.36,36.38,575233.0,33.3538,33.363,33.2806,33.2989,575233.0
2021-12-17 11:10:00,36.38,36.44,36.37,36.39,437013.0,33.2989,33.3538,33.2898,33.3081,437013.0
2021-12-17 11:20:00,36.39,36.49,36.38,36.48,501912.0,33.3081,33.3996,33.2989,33.3904,501912.0
2021-12-17 11:30:00,36.49,36.55,36.4,36.43,624174.0,33.3996,33.4545,33.3172,33.3447,624174.0
2021-12-17 11:40:00,36.42,36.43,36.31,36.33,718064.0,33.3355,33.3447,33.2348,33.2532,718064.0
2021-12-17 11:50:00,36.33,36.42,36.33,36.41,512958.0,33.2532,33.3355,33.2532,33.3264,512958.0
2021-12-17 12:00:00,36.41,36.41,36.32,36.37,427962.0,33.3264,33.3264,33.244,33.2898,427962.0
2021-12-17 12:10:00,36.37,36.47,36.36,36.43,641315.0,33.2898,33.3813,33.2806,33.3447,641315.0
2021-12-17 12:20:00,36.43,36.44,36.39,36.41,295678.0,33.3447,33.3538,33.3081,33.3264,295678.0
2021-12-17 12:30:00,36.42,36.46,36.39,36.41,217126.0,33.3355,33.3721,33.3081,33.3264,217126.0
2021-12-17 12:40:00,36.41,36.45,36.4,36.44,316902.0,33.3264,33.363,33.3172,33.3538,316902.0
2021-12-17 12:50:00,36.44,36.46,36.39,36.44,397215.0,33.3538,33.3721,33.3081,33.3538,397215.0
2021-12-17 13:00:00,36.44,36.46,36.42,36.44,576304.0,33.3538,33.3721,33.3355,33.3538,576304.0
2021-12-17 13:10:00,36.45,36.45,36.42,36.42,313127.0,33.363,33.363,33.3355,33.3355,313127.0
2021-12-17 13:20:00,36.43,36.47,36.42,36.46,316834.0,33.3447,33.3813,33.3355,33.3721,316834.0
2021-12-17 13:30:00,36.47,36.48,36.44,36.47,561366.0,33.3813,33.3904,33.3538,33.3813,561366.0
2021-12-17 13:40:00,36.46,36.47,36.43,36.47,366573.0,33.3721,33.3813,33.3447,33.3813,366573.0
2021-12-17 13:50:00,36.47,36.5,36.46,36.49,251617.0,33.3813,33.4088,33.3721,33.3996,251617.0
2021-12-17 14:00:00,36.49,36.5,36.47,36.48,324756.0,33.3996,33.4088,33.3813,33.3904,324756.0
2021-12-17 14:10:00,36.48,36.49,36.47,36.49,54578.0,33.3904,33.3996,33.3813,33.3996,54578.0
2021-12-17 14:20:00,36.48,36.52,36.48,36.49,521822.0,33.3904,33.4271,33.3904,33.3996,521822.0
2021-12-17 14:30:00,36.5,36.57,36.49,36.54,756546.0,33.4088,33.4728,33.3996,33.4454,756546.0
2021-12-17 14:40:00,36.53,36.56,36.52,36.52,697128.0,33.4362,33.4637,33.4271,33.4271,697128.0
2021-12-17 14:50:00,36.52,36.53,36.47,36.5,334585.0,33.4271,33.4362,33.3813,33.4088,334585.0
2021-12-17 15:00:00,36.5,36.53,36.47,36.48,472765.0,33.4088,33.4362,33.3813,33.3904,472765.0
2021-12-17 15:10:00,36.48,36.49,36.38,36.41,501811.0,33.3904,33.3996,33.2989,33.3264,501811.0
2021-12-17 15:20:00,36.42,36.45,36.42,36.44,655159.0,33.3355,33.363,33.3355,33.3538,655159.0
2021-12-17 15:30:00,36.44,36.45,36.38,36.41,1024451.0,33.3538,33.363,33.2989,33.3264,1024451.0
2021-12-17 15:40:00,36.42,36.42,36.38,36.39,1359173.0,33.3355,33.3355,33.2989,33.3081,1359173.0
2021-12-17 15:50:00,36.39,36.4,36.33,36.35,3347812.0,33.3081,33.3172,33.2532,33.2715,3347812.0
2021-12-20 09:30:00,35.76,35.8,35.61,35.67,1541835.0,32.7314,32.768,32.5941,32.649,1541835.0
2021-12-20 09:40:00,35.68,35.68,35.47,35.49,1303241.0,32.6582,32.6582,32.466,32.4843,1303241.0
2021-12-20 09:50:00,35.49,35.67,35.48,35.66,1619259.0,32.4843,32.649,32.4751,32.6399,1619259.0
2021-12-20 10:00:00,35.66,35.7,35.6,35.64,1560859.0,32.6399,32.6765,32.585,32.6216,1560859.0
2021-12-20 10:10:00,35.65,35.73,35.59,35.69,1255116.0,32.6307,32.704,32.5758,32.6674,1255116.0
2021-12-20 10:20:00,35.7,35.72,35.61,35.61,936710.0,32.6765,32.6948,32.5941,32.5941,936710.0
2021-12-20 10:30:00,35.61,35.61,35.56,35.57,754743.0,32.5941,32.5941,32.5484,32.5575,754743.0
2021-12-20 10:40:00,35.57,35.61,35.54,35.54,591547.0,32.5575,32.5941,32.5301,32.5301,591547.0
2021-12-20 10:50:00,35.54,35.54,35.4,35.46,800652.0,32.5301,32.5301,32.4019,32.4568,800652.0
2021-12-20 11:00:00,35.46,35.48,35.37,35.47,907612.0,32.4568,32.4751,32.3745,32.466,907612.0
2021-12-20 11:10:00,35.47,35.49,35.41,35.44,471877.0,32.466,32.4843,32.4111,32.4385,471877.0
2021-12-20 11:20:00,35.44,35.48,35.42,35.46,412128.0,32.4385,32.4751,32.4202,32.4568,412128.0
2021-12-20 11:30:00,35.46,35.48,35.39,35.42,502368.0,32.4568,32.4751,32.3928,32.4202,502368.0
2021-12-20 11:40:00,35.42,35.47,35.39,35.45,654189.0,32.4202,32.466,32.3928,32.4477,654189.0
2021-12-20 11:50:00,35.45,35.51,35.45,35.49,461926.0,32.4477,32.5026,32.4477,32.4843,461926.0
2021-12-20 12:00:00,35.5,35.5,35.44,35.46,306827.0,32.4934,32.4934,32.4385,32.4568,306827.0
2021-12-20 12:10:00,35.46,35.51,35.43,35.48,386479.0,32.4568,32.5026,32.4294,32.4751,386479.0
2021-12-20 12:20:00,35.48,35.49,35.45,35.45,253972.0,32.4751,32.4843,32.4477,32.4477,253972.0
2021-12-20 12:30:00,35.47,35.48,35.43,35.46,541057.0,32.466,32.4751,32.4294,32.4568,541057.0
2021-12-20 12:40:00,35.45,35.51,35.45,35.48,264558.0,32.4477,32.5026,32.4477,32.4751,264558.0
2021-12-20 12:50:00,35.48,35.49,35.43,35.45,368888.0,32.4751,32.4843,32.4294,32.4477,368888.0
2021-12-20 13:00:00,35.44,35.45,35.41,35.44,244677.0,32.4385,32.4477,32.4111,32.4385,244677.0
2021-12-20 13:10:00,35.44,35.46,35.41,35.43,366549.0,32.4385,32.4568,32.4111,32.4294,366549.0
2021-12-20 13:20:00,35.43,35.45,35.41,35.42,302480.0,32.4294,32.4477,32.4111,32.4202,302480.0
2021-12-20 13:30:00,35.42,35.49,35.41,35.48,343814.0,32.4202,32.4843,32.4111,32.4751,343814.0
2021-12-20 13:40:00,35.49,35.52,35.48,35.5,346202.0,32.4843,32.5118,32.4751,32.4934,346202.0
2021-12-20 13:50:00,35.5,35.51,35.46,35.47,512016.0,32.4934,32.5026,32.4568,32.466,512016.0
2021-12-20 14:00:00,35.47,35.53,35.45,35.53,845153.0,32.466,32.5209,32.4477,32.5209,845153.0
2021-12-20 14:10:00,35.52,35.55,35.51,35.55,328504.0,32.5118,32.5392,32.5026,32.5392,328504.0
2021-12-20 14:20:00,35.55,35.55,35.48,35.5,244276.0,32.5392,32.5392,32.4751,32.4934,244276.0
2021-12-20 14:30:00,35.5,35.52,35.48,35.52,272387.0,32.4934,32.5118,32.4751,32.5118,272387.0
2021-12-20 14:40:00,35.52,35.56,35.51,35.53,385639.0,32.5118,32.5484,32.5026,32.5209,385639.0
2021-12-20 14:50:00,35.53,35.58,35.52,35.56,223566.0,32.5209,32.5667,32.5118,32.5484,223566.0
2021-12-20 15:00:00,35.57,35.61,35.57,35.6,598941.0,32.5575,32.5941,32.5575,32.585,598941.0
2021-12-20 15:10:00,35.61,35.66,35.6,35.64,809951.0,32.5941,32.6399,32.585,32.6216,809951.0
2021-12-20 15:20:00,35.65,35.68,35.62,35.65,864735.0,32.6307,32.6582,32.6033,32.6307,864735.0
2021-12-20 15:30:00,35.65,35.65,35.58,35.61,1199845.0,32.6307,32.6307,32.5667,32.5941,1199845.0
2021-12-20 15:40:00,35.6,35.61,35.57,35.58,1942158.0,32.585,32.5941,32.5575,32.5667,1942158.0
2021-12-20 15:50:00,35.59,35.61,35.54,35.56,4037940.0,32.5758,32.5941,32.5301,32.5484,4037940.0
2021-12-21 09:30:00,35.94,36.3,35.9,36.28,1265081.0,32.8962,33.2257,32.8596,33.2074,1265081.0
2021-12-21 09:40:00,36.29,36.3,36.11,36.18,1105164.0,33.2165,33.2257,33.0518,33.1159,1105164.0
2021-12-21 09:50:00,36.19,36.21,36.08,36.11,677119.0,33.125,33.1433,33.0243,33.0518,677119.0
2021-12-21 10:00:00,36.11,36.28,36.11,36.24,1127054.0,33.0518,33.2074,33.0518,33.1708,1127054.0
2021-12-21 10:10:00,36.25,36.33,36.23,36.29,946878.0,33.1799,33.2532,33.1616,33.2165,946878.0
2021-12-21 10:20:00,36.3,36.31,36.18,36.21,329123.0,33.2257,33.2348,33.1159,33.1433,329123.0
2021-12-21 10:30:00,36.21,36.24,36.18,36.24,405649.0,33.1433,33.1708,33.1159,33.1708,405649.0
2021-12-21 10:40:00,36.24,36.32,36.22,36.3,411722.0,33.1708,33.244,33.1525,33.2257,411722.0
2021-12-21 10:50:00,36.29,36.35,36.27,36.34,583405.0,33.2165,33.2715,33.1982,33.2623,583405.0
2021-12-21 11:00:00,36.34,36.41,36.3,36.41,481268.0,33.2623,33.3264,33.2257,33.3264,481268.0
2021-12-21 11:10:00,36.41,36.42,36.37,36.38,627972.0,33.3264,33.3355,33.2898,33.2989,627972.0
2021-12-21 11:20:00,36.39,36.4,36.34,36.36,605904.0,33.3081,33.3172,33.2623,33.2806,605904.0
2021-12-21 11:30:00,36.36,36.41,36.33,36.4,756145.0,33.2806,33.3264,33.2532,33.3172,756145.0
2021-12-21 11:40:00,36.4,36.44,36.39,36.43,768203.0,33.3172,33.3538,33.3081,33.3447,768203.0
2021-12-21 11:50:00,36.42,36.46,36.41,36.45,471058.0,33.3355,33.3721,33.3264,33.363,471058.0
2021-12-21 12:00:00,36.45,36.46,36.42,36.45,298364.0,33.363,33.3721,33.3355,33.363,298364.0
2021-12-21 12:10:00,36.44,36.48,36.42,36.42,519796.0,33.3538,33.3904,33.3355,33.3355,519796.0
2021-12-21 12:20:00,36.42,36.45,36.39,36.43,489613.0,33.3355,33.363,33.3081,33.3447,489613.0
2021-12-21 12:30:00,36.43,36.48,36.42,36.48,354738.0,33.3447,33.3904,33.3355,33.3904,354738.0
2021-12-21 12:40:00,36.48,36.5,36.45,36.47,728083.0,33.3904,33.4088,33.363,33.3813,728083.0
2021-12-21 12:50:00,36.47,36.51,36.46,36.5,798645.0,33.3813,33.4179,33.3721,33.4088,798645.0
2021-12-21 13:00:00,36.49,36.52,36.47,36.51,329476.0,33.3996,33.4271,33.3813,33.4179,329476.0
2021-12-21 13:10:00,36.51,36.51,36.47,36.5,319369.0,33.4179,33.4179,33.3813,33.4088,319369.0
2021-12-21 13:20:00,36.5,36.53,36.49,36.52,505779.0,33.4088,33.4362,33.3996,33.4271,505779.0
2021-12-21 13:30:00,36.52,36.55,36.51,36.55,201179.0,33.4271,33.4545,33.4179,33.4545,201179.0
2021-12-21 13:40:00,36.55,36.56,36.53,36.55,330149.0,33.4545,33.4637,33.4362,33.4545,330149.0
2021-12-21 13:50:00,36.54,36.55,36.51,36.53,272222.0,33.4454,33.4545,33.4179,33.4362,272222.0
2021-12-21 14:00:00,36.53,36.56,36.52,36.55,279726.0,33.4362,33.4637,33.4271,33.4545,279726.0
2021-12-21 14:10:00,36.55,36.57,36.54,36.55,273690.0,33.4545,33.4728,33.4454,33.4545,273690.0
2021-12-21 14:20:00,36.55,36.57,36.54,36.57,307395.0,33.4545,33.4728,33.4454,33.4728,307395.0
2021-12-21 14:30:00,36.57,36.58,36.54,36.55,209187.0,33.4728,33.482,33.4454,33.4545,209187.0
2021-12-21 14:40:00,36.55,36.56,36.52,36.56,410578.0,33.4545,33.4637,33.4271,33.4637,410578.0
2021-12-21 14:50:00,36.56,36.58,36.55,36.58,139178.0,33.4637,33.482,33.4545,33.482,139178.0
2021-12-21 15:00:00,36.58,36.61,36.57,36.61,517075.0,33.482,33.5094,33.4728,33.5094,517075.0
2021-12-21 15:10:00,36.61,36.63,36.59,36.59,754631.0,33.5094,33.5277,33.4911,33.4911,754631.0
2021-12-21 15:20:00,36.59,36.61,36.56,36.59,1007862.0,33.4911,33.5094,33.4637,33.4911,1007862.0
2021-12-21 15:30:00,36.59,36.62,36.59,36.59,843612.0,33.4911,33.5186,33.4911,33.4911,843612.0
2021-12-21 15:40:00,36.59,36.6,36.54,36.55,941596.0,33.4911,33.5003,33.4454,33.4545,941596.0
2021-12-21 15:50:00,36.55,36.66,36.54,36.65,4546927.0,33.4545,33.5552,33.4454,33.546,4546927.0
2021-12-22 09:30:00,36.24,36.29,36.09,36.25,1423050.0,33.1708,33.2165,33.0335,33.1799,1423050.0
2021-12-22 09:40:00,36.25,36.42,36.2,36.34,765746.0,33.1799,33.3355,33.1342,33.2623,765746.0
2021-12-22 09:50:00,36.35,36.46,36.31,36.43,348604.0,33.2715,33.3721,33.2348,33.3447,348604.0
2021-12-22 10:00:00,36.43,36.49,36.35,36.41,502991.0,33.3447,33.3996,33.2715,33.3264,502991.0
2021-12-22 10:10:00,36.41,36.51,36.41,36.48,835210.0,33.3264,33.4179,33.3264,33.3904,835210.0
2021-12-22 10:20:00,36.48,36.49,36.41,36.41,520024.0,33.3904,33.3996,33.3264,33.3264,520024.0
2021-12-22 10:30:00,36.42,36.48,36.41,36.46,400580.0,33.3355,33.3904,33.3264,33.3721,400580.0
2021-12-22 10:40:00,36.47,36.48,36.39,36.43,351536.0,33.3813,33.3904,33.3081,33.3447,351536.0
2021-12-22 10:50:00,36.44,36.48,36.4,36.47,388940.0,33.3538,33.3904,33.3172,33.3813,388940.0
2021-12-22 11:00:00,36.47,36.52,36.46,36.52,358847.0,33.3813,33.4271,33.3721,33.4271,358847.0
2021-12-22 11:10:00,36.51,36.52,36.48,36.5,748171.0,33.4179,33.4271,33.3904,33.4088,748171.0
2021-12-22 11:20:00,36.5,36.51,36.46,36.49,408734.0,33.4088,33.4179,33.3721,33.3996,408734.0
2021-12-22 11:30:00,36.49,36.52,36.48,36.52,328612.0,33.3996,33.4271,33.3904,33.4271,328612.0
2021-12-22 11:40:00,36.53,36.54,36.5,36.52,247819.0,33.4362,33.4454,33.4088,33.4271,247819.0
2021-12-22 11:50:00,36.51,36.52,36.48,36.49,202280.0,33.4179,33.4271,33.3904,33.3996,202280.0
2021-12-22 12:00:00,36.49,36.49,36.45,36.45,274529.0,33.3996,33.3996,33.363,33.363,274529.0
2021-12-22 12:10:00,36.45,36.46,36.42,36.44,229156.0,33.363,33.3721,33.3355,33.3538,229156.0
2021-12-22 12:20:00,36.44,36.5,36.43,36.49,678395.0,33.3538,33.4088,33.3447,33.3996,678395.0
2021-12-22 12:30:00,36.49,36.53,36.48,36.5,204352.0,33.3996,33.4362,33.3904,33.4088,204352.0
2021-12-22 12:40:00,36.51,36.55,36.49,36.54,413519.0,33.4179,33.4545,33.3996,33.4454,413519.0
2021-12-22 12:50:00,36.53,36.57,36.53,36.55,195882.0,33.4362,33.4728,33.4362,33.4545,195882.0
2021-12-22 13:00:00,36.55,36.56,36.52,36.54,148013.0,33.4545,33.4637,33.4271,33.4454,148013.0
2021-12-22 13:10:00,36.53,36.54,36.5,36.51,92124.0,33.4362,33.4454,33.4088,33.4179,92124.0
2021-12-22 13:20:00,36.52,36.53,36.5,36.51,181308.0,33.4271,33.4362,33.4088,33.4179,181308.0
2021-12-22 13:30:00,36.51,36.53,36.48,36.49,271137.0,33.4179,33.4362,33.3904,33.3996,271137.0
2021-12-22 13:40:00,36.49,36.53,36.48,36.5,247129.0,33.3996,33.4362,33.3904,33.4088,247129.0
2021-12-22 13:50:00,36.5,36.52,36.48,36.49,160558.0,33.4088,33.4271,33.3904,33.3996,160558.0
2021-12-22 14:00:00,36.49,36.49,36.45,36.47,484635.0,33.3996,33.3996,33.363,33.3813,484635.0
2021-12-22 14:10:00,36.47,36.5,36.46,36.49,140657.0,33.3813,33.4088,33.3721,33.3996,140657.0
2021-12-22 14:20:00,36.48,36.5,36.44,36.46,132226.0,33.3904,33.4088,33.3538,33.3721,132226.0
2021-12-22 14:30:00,36.46,36.52,36.46,36.52,242093.0,33.3721,33.4271,33.3721,33.4271,242093.0
2021-12-22 14:40:00,36.52,36.55,36.52,36.54,498272.0,33.4271,33.4545,33.4271,33.4454,498272.0
2021-12-22 14:50:00,36.54,36.56,36.52,36.55,422356.0,33.4454,33.4637,33.4271,33.4545,422356.0
2021-12-22 15:00:00,36.55,36.57,36.53,36.55,321140.0,33.4545,33.4728,33.4362,33.4545,321140.0
2021-12-22 15:10:00,36.55,36.56,36.53,36.55,147284.0,33.4545,33.4637,33.4362,33.4545,147284.0
2021-12-22 15:20:00,36.55,36.55,36.52,36.54,584957.0,33.4545,33.4545,33.4271,33.4454,584957.0
2021-12-22 15:30:00,36.54,36.57,36.51,36.54,1107819.0,33.4454,33.4728,33.4179,33.4454,1107819.0
2021-12-22 15:40:00,36.55,36.55,36.51,36.53,804541.0,33.4545,33.4545,33.4179,33.4362,804541.0
2021-12-22 15:50:00,36.54,36.57,36.53,36.55,2010274.0,33.4454,33.4728,33.4362,33.4545,2010274.0
2021-12-23 09:30:00,36.32,36.37,36.22,36.26,1392292.0,33.244,33.2898,33.1525,33.1891,1392292.0
2021-12-23 09:40:00,36.26,36.28,36.21,36.25,664183.0,33.1891,33.2074,33.1433,33.1799,664183.0
2021-12-23 09:50:00,36.24,36.26,36.21,36.23,360238.0,33.1708,33.1891,33.1433,33.1616,360238.0
2021-12-23 10:00:00,36.23,36.25,36.17,36.25,367250.0,33.1616,33.1799,33.1067,33.1799,367250.0
2021-12-23 10:10:00,36.25,36.36,36.22,36.34,517636.0,33.1799,33.2806,33.1525,33.2623,517636.0
2021-12-23 10:20:00,36.34,36.35,36.31,36.31,281449.0,33.2623,33.2715,33.2348,33.2348,281449.0
2021-12-23 10:30:00,36.31,36.43,36.31,36.42,446112.0,33.2348,33.3447,33.2348,33.3355,446112.0
2021-12-23 10:40:00,36.42,36.5,36.41,36.47,327311.0,33.3355,33.4088,33.3264,33.3813,327311.0
2021-12-23 10:50:00,36.47,36.48,36.44,36.48,285896.0,33.3813,33.3904,33.3538,33.3904,285896.0
2021-12-23 11:00:00,36.48,36.5,36.47,36.48,228657.0,33.3904,33.4088,33.3813,33.3904,228657.0
2021-12-23 11:10:00,36.48,36.49,36.46,36.48,224784.0,33.3904,33.3996,33.3721,33.3904,224784.0
2021-12-23 11:20:00,36.48,36.53,36.48,36.52,269647.0,33.3904,33.4362,33.3904,33.4271,269647.0
2021-12-23 11:30:00,36.52,36.54,36.51,36.53,258231.0,33.4271,33.4454,33.4179,33.4362,258231.0
2021-12-23 11:40:00,36.53,36.54,36.5,36.52,463619.0,33.4362,33.4454,33.4088,33.4271,463619.0
2021-12-23 11:50:00,36.52,36.53,36.49,36.53,148880.0,33.4271,33.4362,33.3996,33.4362,148880.0
2021-12-23 12:00:00,36.53,36.55,36.51,36.52,217628.0,33.4362,33.4545,33.4179,33.4271,217628.0
2021-12-23 12:10:00,36.53,36.53,36.49,36.52,253154.0,33.4362,33.4362,33.3996,33.4271,253154.0
2021-12-23 12:20:00,36.51,36.56,36.51,36.55,135875.0,33.4179,33.4637,33.4179,33.4545,135875.0
2021-12-23 12:30:00,36.55,36.59,36.53,36.59,198948.0,33.4545,33.4911,33.4362,33.4911,198948.0
2021-12-23 12:40:00,36.59,36.59,36.56,36.57,207213.0,33.4911,33.4911,33.4637,33.4728,207213.0
2021-12-23 12:50:00,36.57,36.61,36.56,36.61,199749.0,33.4728,33.5094,33.4637,33.5094,199749.0
2021-12-23 13:00:00,36.61,36.64,36.6,36.64,525291.0,33.5094,33.5369,33.5003,33.5369,525291.0
2021-12-23 13:10:00,36.64,36.66,36.63,36.65,558239.0,33.5369,33.5552,33.5277,33.546,558239.0
2021-12-23 13:20:00,36.66,36.67,36.64,36.65,153612.0,33.5552,33.5644,33.5369,33.546,153612.0
2021-12-23 13:30:00,36.65,36.66,36.63,36.63,145811.0,33.546,33.5552,33.5277,33.5277,145811.0
2021-12-23 13:40:00,36.63,36.65,36.63,36.65,115827.0,33.5277,33.546,33.5277,33.546,115827.0
2021-12-23 13:50:00,36.65,36.68,36.64,36.66,199876.0,33.546,33.5735,33.5369,33.5552,199876.0
2021-12-23 14:00:00,36.66,36.67,36.61,36.62,596633.0,33.5552,33.5644,33.5094,33.5186,596633.0
2021-12-23 14:10:00,36.63,36.65,36.62,36.64,350180.0,33.5277,33.546,33.5186,33.5369,350180.0
2021-12-23 14:20:00,36.65,36.65,36.64,36.65,23302.0,33.546,33.546,33.5369,33.546,23302.0
2021-12-23 14:30:00,36.64,36.65,36.62,36.63,275656.0,33.5369,33.546,33.5186,33.5277,275656.0
2021-12-23 14:40:00,36.63,36.65,36.62,36.65,243156.0,33.5277,33.546,33.5186,33.546,243156.0
2021-12-23 14:50:00,36.65,36.65,36.62,36.63,148383.0,33.546,33.546,33.5186,33.5277,148383.0
2021-12-23 15:00:00,36.63,36.63,36.57,36.61,525961.0,33.5277,33.5277,33.4728,33.5094,525961.0
2021-12-23 15:10:00,36.61,36.63,36.61,36.61,267890.0,33.5094,33.5277,33.5094,33.5094,267890.0
2021-12-23 15:20:00,36.61,36.63,36.6,36.62,248549.0,33.5094,33.5277,33.5003,33.5186,248549.0
2021-12-23 15:30:00,36.63,36.63,36.59,36.61,198916.0,33.5277,33.5277,33.4911,33.5094,198916.0
2021-12-23 15:40:00,36.62,36.64,36.6,36.64,284112.0,33.5186,33.5369,33.5003,33.5369,284112.0
2021-12-23 15:50:00,36.64,36.67,36.61,36.61,1368215.0,33.5369,33.5644,33.5094,33.5094,1368215.0
2021-12-27 09:30:00,36.44,36.76,36.44,36.71,1370584.0,33.3538,33.6467,33.3538,33.601,1370584.0
2021-12-27 09:40:00,36.72,36.85,36.71,36.84,1311391.0,33.6101,33.7291,33.601,33.72,1311391.0
2021-12-27 09:50:00,36.84,36.87,36.67,36.69,767398.0,33.72,33.7474,33.5644,33.5827,767398.0
2021-12-27 10:00:00,36.69,36.71,36.58,36.69,911478.0,33.5827,33.601,33.482,33.5827,911478.0
2021-12-27 10:10:00,36.68,36.74,36.6,36.66,654256.0,33.5735,33.6284,33.5003,33.5552,654256.0
2021-12-27 10:20:00,36.65,36.75,36.64,36.73,729329.0,33.546,33.6376,33.5369,33.6193,729329.0
2021-12-27 10:30:00,36.73,36.78,36.7,36.73,738226.0,33.6193,33.665,33.5918,33.6193,738226.0
2021-12-27 10:40:00,36.74,36.74,36.64,36.66,355924.0,33.6284,33.6284,33.5369,33.5552,355924.0
2021-12-27 10:50:00,36.66,36.71,36.63,36.68,170069.0,33.5552,33.601,33.5277,33.5735,170069.0
2021-12-27 11:00:00,36.68,36.73,36.66,36.68,323209.0,33.5735,33.6193,33.5552,33.5735,323209.0
2021-12-27 11:10:00,36.68,36.71,36.62,36.63,692049.0,33.5735,33.601,33.5186,33.5277,692049.0
2021-12-27 11:20:00,36.62,36.69,36.61,36.66,1045312.0,33.5186,33.5827,33.5094,33.5552,1045312.0
2021-12-27 11:30:00,36.66,36.67,36.58,36.62,752633.0,33.5552,33.5644,33.482,33.5186,752633.0
2021-12-27 11:40:00,36.63,36.64,36.57,36.57,606736.0,33.5277,33.5369,33.4728,33.4728,606736.0
2021-12-27 11:50:00,36.58,36.59,36.54,36.55,387137.0,33.482,33.4911,33.4454,33.4545,387137.0
2021-12-27 12:00:00,36.55,36.56,36.47,36.49,728187.0,33.4545,33.4637,33.3813,33.3996,728187.0
2021-12-27 12:10:00,36.49,36.53,36.48,36.51,357538.0,33.3996,33.4362,33.3904,33.4179,357538.0
2021-12-27 12:20:00,36.51,36.54,36.48,36.54,398273.0,33.4179,33.4454,33.3904,33.4454,398273.0
2021-12-27 12:30:00,36.54,36.55,36.52,36.53,400222.0,33.4454,33.4545,33.4271,33.4362,400222.0
2021-12-27 12:40:00,36.53,36.54,36.51,36.53,310139.0,33.4362,33.4454,33.4179,33.4362,310139.0
2021-12-27 12:50:00,36.53,36.56,36.52,36.55,189101.0,33.4362,33.4637,33.4271,33.4545,189101.0
2021-12-27 13:00:00,36.54,36.55,36.53,36.55,171931.0,33.4454,33.4545,33.4362,33.4545,171931.0
2021-12-27 13:10:00,36.55,36.55,36.54,36.55,67456.0,33.4545,33.4545,33.4454,33.4545,67456.0
2021-12-27 13:20:00,36.55,36.55,36.53,36.53,253556.0,33.4545,33.4545,33.4362,33.4362,253556.0
2021-12-27 13:30:00,36.53,36.53,36.51,36.51,513584.0,33.4362,33.4362,33.4179,33.4179,513584.0
2021-12-27 13:40:00,36.52,36.54,36.51,36.53,252550.0,33.4271,33.4454,33.4179,33.4362,252550.0
2021-12-27 13:50:00,36.53,36.56,36.53,36.55,408080.0,33.4362,33.4637,33.4362,33.4545,408080.0
2021-12-27 14:00:00,36.55,36.56,36.53,36.54,208639.0,33.4545,33.4637,33.4362,33.4454,208639.0
2021-12-27 14:10:00,36.53,36.55,36.52,36.53,376625.0,33.4362,33.4545,33.4271,33.4362,376625.0
2021-12-27 14:20:00,36.53,36.56,36.52,36.55,304320.0,33.4362,33.4637,33.4271,33.4545,304320.0
2021-12-27 14:30:00,36.55,36.58,36.55,36.58,208678.0,33.4545,33.482,33.4545,33.482,208678.0
2021-12-27 14:40:00,36.58,36.59,36.56,36.58,268492.0,33.482,33.4911,33.4637,33.482,268492.0
2021-12-27 14:50:00,36.58,36.58,36.53,36.55,309132.0,33.482,33.482,33.4362,33.4545,309132.0
2021-12-27 15:00:00,36.55,36.55,36.5,36.51,285790.0,33.4545,33.4545,33.4088,33.4179,285790.0
2021-12-27 15:10:00,36.51,36.54,36.51,36.54,195665.0,33.4179,33.4454,33.4179,33.4454,195665.0
2021-12-27 15:20:00,36.54,36.55,36.52,36.53,469079.0,33.4454,33.4545,33.4271,33.4362,469079.0
2021-12-27 15:30:00,36.54,36.54,36.49,36.5,247813.0,33.4454,33.4454,33.3996,33.4088,247813.0
2021-12-27 15:40:00,36.5,36.55,36.49,36.55,842759.0,33.4088,33.4545,33.3996,33.4545,842759.0
2021-12-27 15:50:00,36.55,36.58,36.52,36.52,1516485.0,33.4545,33.482,33.4271,33.4271,1516485.0
2021-12-28 09:30:00,36.37,36.38,36.19,36.24,1432882.0,33.2898,33.2989,33.125,33.1708,1432882.0
2021-12-28 09:40:00,36.25,36.35,36.2,36.22,950811.0,33.1799,33.2715,33.1342,33.1525,950811.0
2021-12-28 09:50:00,36.22,36.25,36.16,36.2,882251.0,33.1525,33.1799,33.0975,33.1342,882251.0
2021-12-28 10:00:00,36.2,36.27,36.16,36.17,830945.0,33.1342,33.1982,33.0975,33.1067,830945.0
2021-12-28 10:10:00,36.17,36.21,36.14,36.16,585531.0,33.1067,33.1433,33.0792,33.0975,585531.0
2021-12-28 10:20:00,36.16,36.23,36.16,36.23,488068.0,33.0975,33.1616,33.0975,33.1616,488068.0
2021-12-28 10:30:00,36.22,36.25,36.13,36.15,349883.0,33.1525,33.1799,33.0701,33.0884,349883.0
2021-12-28 10:40:00,36.15,36.18,36.13,36.14,262736.0,33.0884,33.1159,33.0701,33.0792,262736.0
2021-12-28 10:50:00,36.14,36.15,36.11,36.13,245356.0,33.0792,33.0884,33.0518,33.0701,245356.0
2021-12-28 11:00:00,36.14,36.15,36.12,36.13,411983.0,33.0792,33.0884,33.0609,33.0701,411983.0
2021-12-28 11:10:00,36.13,36.14,36.1,36.11,135168.0,33.0701,33.0792,33.0426,33.0518,135168.0
2021-12-28 11:20:00,36.1,36.13,36.06,36.09,369051.0,33.0426,33.0701,33.006,33.0335,369051.0
2021-12-28 11:30:00,36.1,36.11,36.08,36.11,515106.0,33.0426,33.0518,33.0243,33.0518,515106.0
2021-12-28 11:40:00,36.1,36.12,36.06,36.08,172252.0,33.0426,33.0609,33.006,33.0243,172252.0
2021-12-28 11:50:00,36.08,36.11,36.07,36.09,189076.0,33.0243,33.0518,33.0152,33.0335,189076.0
2021-12-28 12:00:00,36.09,36.12,36.07,36.12,272675.0,33.0335,33.0609,33.0152,33.0609,272675.0
2021-12-28 12:10:00,36.12,36.15,36.11,36.14,177223.0,33.0609,33.0884,33.0518,33.0792,177223.0
2021-12-28 12:20:00,36.14,36.17,36.13,36.13,162484.0,33.0792,33.1067,33.0701,33.0701,162484.0
2021-12-28 12:30:00,36.13,36.14,36.09,36.09,293186.0,33.0701,33.0792,33.0335,33.0335,293186.0
2021-12-28 12:40:00,36.09,36.12,36.09,36.1,192985.0,33.0335,33.0609,33.0335,33.0426,192985.0
2021-12-28 12:50:00,36.09,36.12,36.08,36.09,283391.0,33.0335,33.0609,33.0243,33.0335,283391.0
2021-12-28 13:00:00,36.09,36.12,36.08,36.12,153175.0,33.0335,33.0609,33.0243,33.0609,153175.0
2021-12-28 13:10:00,36.12,36.16,36.1,36.15,405794.0,33.0609,33.0975,33.0426,33.0884,405794.0
2021-12-28 13:20:00,36.15,36.16,36.12,36.15,212277.0,33.0884,33.0975,33.0609,33.0884,212277.0
2021-12-28 13:30:00,36.15,36.15,36.12,36.14,198637.0,33.0884,33.0884,33.0609,33.0792,198637.0
2021-12-28 13:40:00,36.13,36.15,36.12,36.15,370997.0,33.0701,33.0884,33.0609,33.0884,370997.0
2021-12-28 13:50:00,36.14,36.15,36.12,36.15,683663.0,33.0792,33.0884,33.0609,33.0884,683663.0
2021-12-28 14:00:00,36.15,36.15,36.12,36.14,413107.0,33.0884,33.0884,33.0609,33.0792,413107.0
2021-12-28 14:10:00,36.14,36.18,36.13,36.18,505394.0,33.0792,33.1159,33.0701,33.1159,505394.0
2021-12-28 14:20:00,36.18,36.18,36.13,36.16,458220.0,33.1159,33.1159,33.0701,33.0975,458220.0
2021-12-28 14:30:00,36.15,36.17,36.14,36.16,212093.0,33.0884,33.1067,33.0792,33.0975,212093.0
2021-12-28 14:40:00,36.16,36.17,36.14,36.15,130333.0,33.0975,33.1067,33.0792,33.0884,130333.0
2021-12-28 14:50:00,36.15,36.19,36.14,36.19,185113.0,33.0884,33.125,33.0792,33.125,185113.0
2021-12-28 15:00:00,36.18,36.19,36.13,36.14,217871.0,33.1159,33.125,33.0701,33.0792,217871.0
2021-12-28 15:10:00,36.14,36.17,36.13,36.15,255268.0,33.0792,33.1067,33.0701,33.0884,255268.0
2021-12-28 15:20:00,36.15,36.17,36.14,36.16,169729.0,33.0884,33.1067,33.0792,33.0975,169729.0
2021-12-28 15:30:00,36.16,36.19,36.15,36.19,334814.0,33.0975,33.125,33.0884,33.125,334814.0
2021-12-28 15:40:00,36.19,36.2,36.15,36.15,433419.0,33.125,33.1342,33.0884,33.0884,433419.0
2021-12-28 15:50:00,36.15,36.16,36.07,36.15,3927168.0,33.0884,33.0975,33.0152,33.0884,3927168.0
2021-12-29 09:30:00,35.86,35.91,35.73,35.76,1154207.0,32.823,32.8687,32.704,32.7314,1154207.0
2021-12-29 09:40:00,35.76,35.84,35.7,35.73,723389.0,32.7314,32.8046,32.6765,32.704,723389.0
2021-12-29 09:50:00,35.74,35.77,35.65,35.68,666472.0,32.7131,32.7406,32.6307,32.6582,666472.0
2021-12-29 10:00:00,35.67,35.69,35.52,35.55,909907.0,32.649,32.6674,32.5118,32.5392,909907.0
2021-12-29 10:10:00,35.56,35.58,35.42,35.49,1390804.0,32.5484,32.5667,32.4202,32.4843,1390804.0
2021-12-29 10:20:00,35.49,35.55,35.48,35.52,466393.0,32.4843,32.5392,32.4751,32.5118,466393.0
2021-12-29 10:30:00,35.52,35.56,35.49,35.51,512573.0,32.5118,32.5484,32.4843,32.5026,512573.0
2021-12-29 10:40:00,35.5,35.62,35.5,35.59,564726.0,32.4934,32.6033,32.4934,32.5758,564726.0
2021-12-29 10:50:00,35.59,35.63,35.56,35.61,466276.0,32.5758,32.6124,32.5484,32.5941,466276.0
2021-12-29 11:00:00,35.61,35.71,35.6,35.7,382214.0,32.5941,32.6857,32.585,32.6765,382214.0
2021-12-29 11:10:00,35.69,35.72,35.68,35.71,384910.0,32.6674,32.6948,32.6582,32.6857,384910.0
2021-12-29 11:20:00,35.71,35.73,35.69,35.69,248648.0,32.6857,32.704,32.6674,32.6674,248648.0
2021-12-29 11:30:00,35.69,35.7,35.64,35.64,871202.0,32.6674,32.6765,32.6216,32.6216,871202.0
2021-12-29 11:40:00,35.65,35.66,35.62,35.62,224939.0,32.6307,32.6399,32.6033,32.6033,224939.0
2021-12-29 11:50:00,35.63,35.63,35.6,35.62,202326.0,32.6124,32.6124,32.585,32.6033,202326.0
2021-12-29 12:00:00,35.61,35.66,35.6,35.63,281733.0,32.5941,32.6399,32.585,32.6124,281733.0
2021-12-29 12:10:00,35.63,35.64,35.59,35.61,243166.0,32.6124,32.6216,32.5758,32.5941,243166.0
2021-12-29 12:20:00,35.61,35.62,35.59,35.61,189007.0,32.5941,32.6033,32.5758,32.5941,189007.0
2021-12-29 12:30:00,35.61,35.66,35.59,35.65,160375.0,32.5941,32.6399,32.5758,32.6307,160375.0
2021-12-29 12:40:00,35.65,35.65,35.61,35.62,157430.0,32.6307,32.6307,32.5941,32.6033,157430.0
2021-12-29 12:50:00,35.62,35.64,35.61,35.63,86026.0,32.6033,32.6216,32.5941,32.6124,86026.0
2021-12-29 13:00:00,35.64,35.66,35.62,35.65,178603.0,32.6216,32.6399,32.6033,32.6307,178603.0
2021-12-29 13:10:00,35.64,35.66,35.64,35.65,120690.0,32.6216,32.6399,32.6216,32.6307,120690.0
2021-12-29 13:20:00,35.65,35.69,35.64,35.69,136359.0,32.6307,32.6674,32.6216,32.6674,136359.0
2021-12-29 13:30:00,35.68,35.7,35.67,35.68,108853.0,32.6582,32.6765,32.649,32.6582,108853.0
2021-12-29 13:40:00,35.67,35.71,35.66,35.7,227353.0,32.649,32.6857,32.6399,32.6765,227353.0
2021-12-29 13:50:00,35.7,35.72,35.69,35.72,276093.0,32.6765,32.6948,32.6674,32.6948,276093.0
2021-12-29 14:00:00,35.72,35.74,35.71,35.74,255300.0,32.6948,32.7131,32.6857,32.7131,255300.0
2021-12-29 14:10:00,35.74,35.74,35.71,35.73,215223.0,32.7131,32.7131,32.6857,32.704,215223.0
2021-12-29 14:20:00,35.73,35.76,35.72,35.76,92721.0,32.704,32.7314,32.6948,32.7314,92721.0
2021-12-29 14:30:00,35.76,35.77,35.73,35.73,250832.0,32.7314,32.7406,32.704,32.704,250832.0
2021-12-29 14:40:00,35.74,35.75,35.72,35.73,238317.0,32.7131,32.7223,32.6948,32.704,238317.0
2021-12-29 14:50:00,35.73,35.74,35.72,35.73,207157.0,32.704,32.7131,32.6948,32.704,207157.0
2021-12-29 15:00:00,35.74,35.74,35.71,35.73,208402.0,32.7131,32.7131,32.6857,32.704,208402.0
2021-12-29 15:10:00,35.73,35.73,35.7,35.71,356448.0,32.704,32.704,32.6765,32.6857,356448.0
2021-12-29 15:20:00,35.7,35.71,35.67,35.7,762315.0,32.6765,32.6857,32.649,32.6765,762315.0
2021-12-29 15:30:00,35.7,35.71,35.69,35.7,280631.0,32.6765,32.6857,32.6674,32.6765,280631.0
2021-12-29 15:40:00,35.7,35.75,35.69,35.75,543599.0,32.6765,32.7223,32.6674,32.7223,543599.0
2021-12-29 15:50:00,35.75,35.75,35.68,35.71,2855571.0,32.7223,32.7223,32.6582,32.6857,2855571.0
2021-12-30 09:30:00,35.8,36.2,35.79,36.19,1510628.0,32.768,33.1342,32.7589,33.125,1510628.0
2021-12-30 09:40:00,36.18,36.29,36.14,36.28,1539399.0,33.1159,33.2165,33.0792,33.2074,1539399.0
2021-12-30 09:50:00,36.28,36.51,36.27,36.49,946098.0,33.2074,33.4179,33.1982,33.3996,946098.0
2021-12-30 10:00:00,36.49,36.61,36.49,36.54,1320350.0,33.3996,33.5094,33.3996,33.4454,1320350.0
2021-12-30 10:10:00,36.55,36.6,36.44,36.56,879771.0,33.4545,33.5003,33.3538,33.4637,879771.0
2021-12-30 10:20:00,36.56,36.57,36.49,36.52,658958.0,33.4637,33.4728,33.3996,33.4271,658958.0
2021-12-30 10:30:00,36.53,36.68,36.52,36.65,1061755.0,33.4362,33.5735,33.4271,33.546,1061755.0
2021-12-30 10:40:00,36.65,36.66,36.59,36.61,841282.0,33.546,33.5552,33.4911,33.5094,841282.0
2021-12-30 10:50:00,36.62,36.72,36.61,36.68,671450.0,33.5186,33.6101,33.5094,33.5735,671450.0
2021-12-30 11:00:00,36.68,36.69,36.61,36.62,1111834.0,33.5735,33.5827,33.5094,33.5186,1111834.0
2021-12-30 11:10:00,36.62,36.7,36.59,36.68,1083068.0,33.5186,33.5918,33.4911,33.5735,1083068.0
2021-12-30 11:20:00,36.68,36.73,36.66,36.7,551727.0,33.5735,33.6193,33.5552,33.5918,551727.0
2021-12-30 11:30:00,36.7,36.77,36.67,36.76,1642244.0,33.5918,33.6559,33.5644,33.6467,1642244.0
2021-12-30 11:40:00,36.76,36.86,36.75,36.86,818233.0,33.6467,33.7383,33.6376,33.7383,818233.0
2021-12-30 11:50:00,36.85,36.9,36.84,36.89,559826.0,33.7291,33.7749,33.72,33.7657,559826.0
2021-12-30 12:00:00,36.88,36.92,36.86,36.88,658287.0,33.7566,33.7932,33.7383,33.7566,658287.0
2021-12-30 12:10:00,36.87,36.94,36.87,36.9,946979.0,33.7474,33.8115,33.7474,33.7749,946979.0
2021-12-30 12:20:00,36.89,36.91,36.86,36.89,683453.0,33.7657,33.784,33.7383,33.7657,683453.0
2021-12-30 12:30:00,36.89,36.95,36.88,36.93,711941.0,33.7657,33.8206,33.7566,33.8023,711941.0
2021-12-30 12:40:00,36.93,36.95,36.91,36.93,869067.0,33.8023,33.8206,33.784,33.8023,869067.0
2021-12-30 12:50:00,36.93,36.94,36.89,36.9,993713.0,33.8023,33.8115,33.7657,33.7749,993713.0
2021-12-30 13:00:00,36.89,36.92,36.85,36.91,652327.0,33.7657,33.7932,33.7291,33.784,652327.0
2021-12-30 13:10:00,36.91,36.95,36.9,36.93,725664.0,33.784,33.8206,33.7749,33.8023,725664.0
2021-12-30 13:20:00,36.93,36.96,36.92,36.95,712630.0,33.8023,33.8298,33.7932,33.8206,712630.0
2021-12-30 13:30:00,36.95,37.02,36.95,37.02,694296.0,33.8206,33.8847,33.8206,33.8847,694296.0
2021-12-30 13:40:00,37.02,37.04,36.94,36.95,1134098.0,33.8847,33.903,33.8115,33.8206,1134098.0
2021-12-30 13:50:00,36.95,37.06,36.94,37.06,903451.0,33.8206,33.9213,33.8115,33.9213,903451.0
2021-12-30 14:00:00,37.05,37.07,37.01,37.05,1060690.0,33.9122,33.9305,33.8756,33.9122,1060690.0
2021-12-30 14:10:00,37.05,37.14,37.04,37.14,572259.0,33.9122,33.9946,33.903,33.9946,572259.0
2021-12-30 14:20:00,37.14,37.17,37.12,37.16,808716.0,33.9946,34.022,33.9762,34.0129,808716.0
2021-12-30 14:30:00,37.16,37.18,37.11,37.12,844557.0,34.0129,34.0312,33.9671,33.9762,844557.0
2021-12-30 14:40:00,37.12,37.16,37.12,37.14,744646.0,33.9762,34.0129,33.9762,33.9946,744646.0
2021-12-30 14:50:00,37.14,37.15,37.11,37.13,598414.0,33.9946,34.0037,33.9671,33.9854,598414.0
2021-12-30 15:00:00,37.13,37.14,37.02,37.02,956814.0,33.9854,33.9946,33.8847,33.8847,956814.0
2021-12-30 15:10:00,37.03,37.05,36.98,37.02,1087834.0,33.8939,33.9122,33.8481,33.8847,1087834.0
2021-12-30 15:20:00,37.02,37.05,37.01,37.01,1185575.0,33.8847,33.9122,33.8756,33.8756,1185575.0
2021-12-30 15:30:00,37.02,37.04,37.0,37.02,1139563.0,33.8847,33.903,33.8664,33.8847,1139563.0
2021-12-30 15:40:00,37.02,37.02,36.93,36.94,2449486.0,33.8847,33.8847,33.8023,33.8115,2449486.0
2021-12-30 15:50:00,36.93,37.01,36.9,37.0,6275999.0,33.8023,33.8756,33.7749,33.8664,6275999.0
2021-12-31 09:30:00,36.73,37.08,36.63,36.83,2507974.0,33.6193,33.9396,33.5277,33.7108,2507974.0
2021-12-31 09:40:00,36.83,36.84,36.56,36.67,1978657.0,33.7108,33.72,33.4637,33.5644,1978657.0
2021-12-31 09:50:00,36.66,36.9,36.63,36.83,979369.0,33.5552,33.7749,33.5277,33.7108,979369.0
2021-12-31 10:00:00,36.84,36.93,36.69,36.88,1022844.0,33.72,33.8023,33.5827,33.7566,1022844.0
2021-12-31 10:10:00,36.88,36.89,36.75,36.76,391522.0,33.7566,33.7657,33.6376,33.6467,391522.0
2021-12-31 10:20:00,36.76,36.76,36.65,36.72,486670.0,33.6467,33.6467,33.546,33.6101,486670.0
2021-12-31 10:30:00,36.72,36.8,36.66,36.73,651275.0,33.6101,33.6833,33.5552,33.6193,651275.0
2021-12-31 10:40:00,36.72,36.73,36.67,36.67,425505.0,33.6101,33.6193,33.5644,33.5644,425505.0
2021-12-31 10:50:00,36.67,36.76,36.66,36.75,382480.0,33.5644,33.6467,33.5552,33.6376,382480.0
2021-12-31 11:00:00,36.76,36.76,36.66,36.71,248439.0,33.6467,33.6467,33.5552,33.601,248439.0
2021-12-31 11:10:00,36.71,36.72,36.66,36.69,325846.0,33.601,33.6101,33.5552,33.5827,325846.0
2021-12-31 11:20:00,36.69,36.83,36.69,36.79,547982.0,33.5827,33.7108,33.5827,33.6742,547982.0
2021-12-31 11:30:00,36.79,36.82,36.72,36.73,467737.0,33.6742,33.7017,33.6101,33.6193,467737.0
2021-12-31 11:40:00,36.73,36.77,36.71,36.73,369707.0,33.6193,33.6559,33.601,33.6193,369707.0
2021-12-31 11:50:00,36.73,36.74,36.69,36.73,261801.0,33.6193,33.6284,33.5827,33.6193,261801.0
2021-12-31 12:00:00,36.73,36.76,36.71,36.73,220000.0,33.6193,33.6467,33.601,33.6193,220000.0
2021-12-31 12:10:00,36.74,36.76,36.73,36.75,257481.0,33.6284,33.6467,33.6193,33.6376,257481.0
2021-12-31 12:20:00,36.74,36.75,36.71,36.73,390737.0,33.6284,33.6376,33.601,33.6193,390737.0
2021-12-31 12:30:00,36.73,36.74,36.7,36.73,118340.0,33.6193,33.6284,33.5918,33.6193,118340.0
2021-12-31 12:40:00,36.73,36.76,36.72,36.75,220801.0,33.6193,33.6467,33.6101,33.6376,220801.0
2021-12-31 12:50:00,36.75,36.8,36.74,36.8,165139.0,33.6376,33.6833,33.6284,33.6833,165139.0
2021-12-31 13:00:00,36.8,36.83,36.78,36.8,179809.0,33.6833,33.7108,33.665,33.6833,179809.0
2021-12-31 13:10:00,36.8,36.81,36.76,36.77,385369.0,33.6833,33.6925,33.6467,33.6559,385369.0
2021-12-31 13:20:00,36.77,36.79,36.76,36.77,127811.0,33.6559,33.6742,33.6467,33.6559,127811.0
2021-12-31 13:30:00,36.77,36.81,36.77,36.79,280966.0,33.6559,33.6925,33.6559,33.6742,280966.0
2021-12-31 13:40:00,36.79,36.82,36.77,36.81,168322.0,33.6742,33.7017,33.6559,33.6925,168322.0
2021-12-31 13:50:00,36.81,36.83,36.8,36.83,279127.0,33.6925,33.7108,33.6833,33.7108,279127.0
2021-12-31 14:00:00,36.83,36.84,36.8,36.8,193417.0,33.7108,33.72,33.6833,33.6833,193417.0
2021-12-31 14:10:00,36.8,36.81,36.77,36.79,274100.0,33.6833,33.6925,33.6559,33.6742,274100.0
2021-12-31 14:20:00,36.79,36.84,36.79,36.83,178319.0,33.6742,33.72,33.6742,33.7108,178319.0
2021-12-31 14:30:00,36.83,36.84,36.79,36.81,295778.0,33.7108,33.72,33.6742,33.6925,295778.0
2021-12-31 14:40:00,36.81,36.83,36.78,36.8,151583.0,33.6925,33.7108,33.665,33.6833,151583.0
2021-12-31 14:50:00,36.8,36.8,36.75,36.77,179854.0,33.6833,33.6833,33.6376,33.6559,179854.0
2021-12-31 15:00:00,36.77,36.8,36.74,36.76,267685.0,33.6559,33.6833,33.6284,33.6467,267685.0
2021-12-31 15:10:00,36.75,36.75,36.7,36.7,163695.0,33.6376,33.6376,33.5918,33.5918,163695.0
2021-12-31 15:20:00,36.71,36.72,36.68,36.68,661078.0,33.601,33.6101,33.5735,33.5735,661078.0
2021-12-31 15:30:00,36.68,36.74,36.68,36.73,808862.0,33.5735,33.6284,33.5735,33.6193,808862.0
2021-12-31 15:40:00,36.73,36.76,36.71,36.72,416913.0,33.6193,33.6467,33.601,33.6101,416913.0
2021-12-31 15:50:00,36.72,36.73,36.57,36.58,3075439.0,33.6101,33.6193,33.4728,33.482,3075439.0
2022-01-03 09:30:00,36.46,36.48,36.07,36.19,2244691.0,33.3721,33.3904,33.0152,33.125,2244691.0
2022-01-03 09:40:00,36.19,36.21,36.03,36.06,1915658.0,33.125,33.1433,32.9786,33.006,1915658.0
2022-01-03 09:50:00,36.07,36.24,36.03,36.23,1164257.0,33.0152,33.1708,32.9786,33.1616,1164257.0
2022-01-03 10:00:00,36.22,36.46,36.21,36.36,1414009.0,33.1525,33.3721,33.1433,33.2806,1414009.0
2022-01-03 10:10:00,36.36,36.39,36.25,36.27,906482.0,33.2806,33.3081,33.1799,33.1982,906482.0
2022-01-03 10:20:00,36.26,36.39,36.24,36.33,533082.0,33.1891,33.3081,33.1708,33.2532,533082.0
2022-01-03 10:30:00,36.33,36.42,36.32,36.35,570163.0,33.2532,33.3355,33.244,33.2715,570163.0
2022-01-03 10:40:00,36.36,36.42,36.33,36.34,529141.0,33.2806,33.3355,33.2532,33.2623,529141.0
2022-01-03 10:50:00,36.35,36.49,36.33,36.44,569054.0,33.2715,33.3996,33.2532,33.3538,569054.0
2022-01-03 11:00:00,36.45,36.58,36.45,36.55,990636.0,33.363,33.482,33.363,33.4545,990636.0
2022-01-03 11:10:00,36.55,36.55,36.45,36.46,849783.0,33.4545,33.4545,33.363,33.3721,849783.0
2022-01-03 11:20:00,36.45,36.5,36.42,36.48,799118.0,33.363,33.4088,33.3355,33.3904,799118.0
2022-01-03 11:30:00,36.48,36.54,36.46,36.46,336652.0,33.3904,33.4454,33.3721,33.3721,336652.0
2022-01-03 11:40:00,36.47,36.57,36.46,36.56,369136.0,33.3813,33.4728,33.3721,33.4637,369136.0
2022-01-03 11:50:00,36.55,36.56,36.51,36.54,601417.0,33.4545,33.4637,33.4179,33.4454,601417.0
2022-01-03 12:00:00,36.54,36.57,36.53,36.56,387981.0,33.4454,33.4728,33.4362,33.4637,387981.0
2022-01-03 12:10:00,36.56,36.56,36.47,36.48,523362.0,33.4637,33.4637,33.3813,33.3904,523362.0
2022-01-03 12:20:00,36.47,36.52,36.46,36.51,174735.0,33.3813,33.4271,33.3721,33.4179,174735.0
2022-01-03 12:30:00,36.51,36.52,36.5,36.5,114523.0,33.4179,33.4271,33.4088,33.4088,114523.0
2022-01-03 12:40:00,36.51,36.56,36.49,36.55,119047.0,33.4179,33.4637,33.3996,33.4545,119047.0
2022-01-03 12:50:00,36.55,36.57,36.52,36.53,250471.0,33.4545,33.4728,33.4271,33.4362,250471.0
2022-01-03 13:00:00,36.54,36.54,36.49,36.5,170231.0,33.4454,33.4454,33.3996,33.4088,170231.0
2022-01-03 13:10:00,36.5,36.53,36.48,36.52,206884.0,33.4088,33.4362,33.3904,33.4271,206884.0
2022-01-03 13:20:00,36.53,36.56,36.51,36.55,340444.0,33.4362,33.4637,33.4179,33.4545,340444.0
2022-01-03 13:30:00,36.55,36.59,36.54,36.57,243364.0,33.4545,33.4911,33.4454,33.4728,243364.0
2022-01-03 13:40:00,36.58,36.6,36.56,36.57,151123.0,33.482,33.5003,33.4637,33.4728,151123.0
2022-01-03 13:50:00,36.57,36.58,36.53,36.55,317752.0,33.4728,33.482,33.4362,33.4545,317752.0
2022-01-03 14:00:00,36.55,36.56,36.51,36.53,168711.0,33.4545,33.4637,33.4179,33.4362,168711.0
2022-01-03 14:10:00,36.52,36.55,36.52,36.54,157007.0,33.4271,33.4545,33.4271,33.4454,157007.0
2022-01-03 14:20:00,36.54,36.57,36.53,36.57,279071.0,33.4454,33.4728,33.4362,33.4728,279071.0
2022-01-03 14:30:00,36.57,36.57,36.52,36.53,415158.0,33.4728,33.4728,33.4271,33.4362,415158.0
2022-01-03 14:40:00,36.54,36.56,36.51,36.54,763172.0,33.4454,33.4637,33.4179,33.4454,763172.0
2022-01-03 14:50:00,36.54,36.56,36.52,36.55,196455.0,33.4454,33.4637,33.4271,33.4545,196455.0
2022-01-03 15:00:00,36.55,36.58,36.53,36.57,223042.0,33.4545,33.482,33.4362,33.4728,223042.0
2022-01-03 15:10:00,36.57,36.58,36.55,36.55,109496.0,33.4728,33.482,33.4545,33.4545,109496.0
2022-01-03 15:20:00,36.55,36.57,36.53,36.55,304154.0,33.4545,33.4728,33.4362,33.4545,304154.0
2022-01-03 15:30:00,36.55,36.6,36.54,36.6,443909.0,33.4545,33.5003,33.4454,33.5003,443909.0
2022-01-03 15:40:00,36.59,36.6,36.53,36.55,714995.0,33.4911,33.5003,33.4362,33.4545,714995.0
2022-01-03 15:50:00,36.56,36.58,36.53,36.56,2156718.0,33.4637,33.482,33.4362,33.4637,2156718.0
2022-01-04 09:30:00,36.29,36.29,36.08,36.15,2079172.0,33.2165,33.2165,33.0243,33.0884,2079172.0
2022-01-04 09:40:00,36.15,36.22,36.08,36.2,1333487.0,33.0884,33.1525,33.0243,33.1342,1333487.0
2022-01-04 09:50:00,36.19,36.19,36.05,36.08,1120143.0,33.125,33.125,32.9969,33.0243,1120143.0
2022-01-04 10:00:00,36.08,36.09,35.92,35.98,750751.0,33.0243,33.0335,32.8779,32.9328,750751.0
2022-01-04 10:10:00,35.98,36.02,35.93,35.94,1243178.0,32.9328,32.9694,32.887,32.8962,1243178.0
2022-01-04 10:20:00,35.94,36.0,35.92,35.95,709738.0,32.8962,32.9511,32.8779,32.9053,709738.0
2022-01-04 10:30:00,35.95,35.96,35.83,35.84,592953.0,32.9053,32.9145,32.7955,32.8046,592953.0
2022-01-04 10:40:00,35.84,35.92,35.8,35.91,759136.0,32.8046,32.8779,32.768,32.8687,759136.0
2022-01-04 10:50:00,35.91,35.92,35.81,35.86,776650.0,32.8687,32.8779,32.7772,32.823,776650.0
2022-01-04 11:00:00,35.84,35.85,35.75,35.83,842498.0,32.8046,32.8138,32.7223,32.7955,842498.0
2022-01-04 11:10:00,35.83,35.89,35.79,35.89,717265.0,32.7955,32.8504,32.7589,32.8504,717265.0
2022-01-04 11:20:00,35.88,35.91,35.77,35.84,1093850.0,32.8413,32.8687,32.7406,32.8046,1093850.0
2022-01-04 11:30:00,35.84,35.89,35.82,35.89,428521.0,32.8046,32.8504,32.7863,32.8504,428521.0
2022-01-04 11:40:00,35.89,35.94,35.88,35.91,479739.0,32.8504,32.8962,32.8413,32.8687,479739.0
2022-01-04 11:50:00,35.91,35.94,35.86,35.87,412250.0,32.8687,32.8962,32.823,32.8321,412250.0
2022-01-04 12:00:00,35.87,35.87,35.81,35.83,494864.0,32.8321,32.8321,32.7772,32.7955,494864.0
2022-01-04 12:10:00,35.83,35.88,35.81,35.86,521738.0,32.7955,32.8413,32.7772,32.823,521738.0
2022-01-04 12:20:00,35.86,35.87,35.82,35.84,227357.0,32.823,32.8321,32.7863,32.8046,227357.0
2022-01-04 12:30:00,35.83,35.86,35.81,35.86,418267.0,32.7955,32.823,32.7772,32.823,418267.0
2022-01-04 12:40:00,35.86,35.87,35.84,35.85,350376.0,32.823,32.8321,32.8046,32.8138,350376.0
2022-01-04 12:50:00,35.85,35.86,35.82,35.83,394359.0,32.8138,32.823,32.7863,32.7955,394359.0
2022-01-04 13:00:00,35.82,35.85,35.81,35.84,414801.0,32.7863,32.8138,32.7772,32.8046,414801.0
2022-01-04 13:10:00,35.84,35.87,35.83,35.84,628991.0,32.8046,32.8321,32.7955,32.8046,628991.0
2022-01-04 13:20:00,35.84,35.87,35.82,35.84,530892.0,32.8046,32.8321,32.7863,32.8046,530892.0
2022-01-04 13:30:00,35.84,35.85,35.8,35.84,595638.0,32.8046,32.8138,32.768,32.8046,595638.0
2022-01-04 13:40:00,35.84,35.86,35.82,35.84,640790.0,32.8046,32.823,32.7863,32.8046,640790.0
2022-01-04 13:50:00,35.84,35.85,35.78,35.81,585065.0,32.8046,32.8138,32.7497,32.7772,585065.0
2022-01-04 14:00:00,35.8,35.81,35.78,35.79,346223.0,32.768,32.7772,32.7497,32.7589,346223.0
2022-01-04 14:10:00,35.78,35.83,35.77,35.83,499968.0,32.7497,32.7955,32.7406,32.7955,499968.0
2022-01-04 14:20:00,35.83,35.84,35.8,35.8,589829.0,32.7955,32.8046,32.768,32.768,589829.0
2022-01-04 14:30:00,35.8,35.84,35.8,35.82,423108.0,32.768,32.8046,32.768,32.7863,423108.0
2022-01-04 14:40:00,35.82,35.84,35.8,35.82,309091.0,32.7863,32.8046,32.768,32.7863,309091.0
2022-01-04 14:50:00,35.82,35.94,35.81,35.94,817961.0,32.7863,32.8962,32.7772,32.8962,817961.0
2022-01-04 15:00:00,35.94,36.0,35.89,35.91,2417769.0,32.8962,32.9511,32.8504,32.8687,2417769.0
2022-01-04 15:10:00,35.91,35.96,35.9,35.95,928829.0,32.8687,32.9145,32.8596,32.9053,928829.0
2022-01-04 15:20:00,35.95,36.01,35.93,35.98,682980.0,32.9053,32.9603,32.887,32.9328,682980.0
2022-01-04 15:30:00,35.99,36.01,35.96,35.98,977532.0,32.9419,32.9603,32.9145,32.9328,977532.0
2022-01-04 15:40:00,35.98,36.0,35.95,35.97,786590.0,32.9328,32.9511,32.9053,32.9236,786590.0
2022-01-04 15:50:00,35.97,35.99,35.89,35.91,3476347.0,32.9236,32.9419,32.8504,32.8687,3476347.0
2022-01-05 09:30:00,35.45,35.7,35.4,35.61,2528149.0,32.4477,32.6765,32.4019,32.5941,2528149.0
2022-01-05 09:40:00,35.61,35.91,35.57,35.88,2137004.0,32.5941,32.8687,32.5575,32.8413,2137004.0
2022-01-05 09:50:00,35.88,35.9,35.8,35.89,2309912.0,32.8413,32.8596,32.768,32.8504,2309912.0
2022-01-05 10:00:00,35.89,35.99,35.86,35.91,1115505.0,32.8504,32.9419,32.823,32.8687,1115505.0
2022-01-05 10:10:00,35.9,35.96,35.77,35.77,1196395.0,32.8596,32.9145,32.7406,32.7406,1196395.0
2022-01-05 10:20:00,35.78,35.89,35.77,35.84,736181.0,32.7497,32.8504,32.7406,32.8046,736181.0
2022-01-05 10:30:00,35.83,35.84,35.76,35.79,780460.0,32.7955,32.8046,32.7314,32.7589,780460.0
2022-01-05 10:40:00,35.78,35.87,35.78,35.8,986074.0,32.7497,32.8321,32.7497,32.768,986074.0
2022-01-05 10:50:00,35.8,35.89,35.8,35.84,741708.0,32.768,32.8504,32.768,32.8046,741708.0
2022-01-05 11:00:00,35.84,35.87,35.81,35.84,740112.0,32.8046,32.8321,32.7772,32.8046,740112.0
2022-01-05 11:10:00,35.84,35.85,35.75,35.76,367048.0,32.8046,32.8138,32.7223,32.7314,367048.0
2022-01-05 11:20:00,35.77,35.8,35.75,35.77,507289.0,32.7406,32.768,32.7223,32.7406,507289.0
2022-01-05 11:30:00,35.77,35.78,35.74,35.74,691480.0,32.7406,32.7497,32.7131,32.7131,691480.0
2022-01-05 11:40:00,35.75,35.82,35.73,35.76,414095.0,32.7223,32.7863,32.704,32.7314,414095.0
2022-01-05 11:50:00,35.76,35.81,35.74,35.77,346204.0,32.7314,32.7772,32.7131,32.7406,346204.0
2022-01-05 12:00:00,35.76,35.82,35.75,35.79,326150.0,32.7314,32.7863,32.7223,32.7589,326150.0
2022-01-05 12:10:00,35.8,35.82,35.78,35.81,368723.0,32.768,32.7863,32.7497,32.7772,368723.0
2022-01-05 12:20:00,35.81,35.84,35.79,35.82,231434.0,32.7772,32.8046,32.7589,32.7863,231434.0
2022-01-05 12:30:00,35.81,35.82,35.71,35.72,591804.0,32.7772,32.7863,32.6857,32.6948,591804.0
2022-01-05 12:40:00,35.72,35.73,35.67,35.68,540705.0,32.6948,32.704,32.649,32.6582,540705.0
2022-01-05 12:50:00,35.68,35.71,35.65,35.67,461753.0,32.6582,32.6857,32.6307,32.649,461753.0
2022-01-05 13:00:00,35.68,35.69,35.6,35.61,399583.0,32.6582,32.6674,32.585,32.5941,399583.0
2022-01-05 13:10:00,35.61,35.68,35.58,35.65,742694.0,32.5941,32.6582,32.5667,32.6307,742694.0
2022-01-05 13:20:00,35.65,35.69,35.63,35.64,303729.0,32.6307,32.6674,32.6124,32.6216,303729.0
2022-01-05 13:30:00,35.64,35.65,35.6,35.64,775774.0,32.6216,32.6307,32.585,32.6216,775774.0
2022-01-05 13:40:00,35.64,35.66,35.61,35.62,377464.0,32.6216,32.6399,32.5941,32.6033,377464.0
2022-01-05 13:50:00,35.63,35.68,35.61,35.66,231673.0,32.6124,32.6582,32.5941,32.6399,231673.0
2022-01-05 14:00:00,35.65,35.7,35.56,35.57,642251.0,32.6307,32.6765,32.5484,32.5575,642251.0
2022-01-05 14:10:00,35.58,35.58,35.49,35.51,531854.0,32.5667,32.5667,32.4843,32.5026,531854.0
2022-01-05 14:20:00,35.51,35.53,35.45,35.51,948933.0,32.5026,32.5209,32.4477,32.5026,948933.0
2022-01-05 14:30:00,35.52,35.55,35.44,35.45,865913.0,32.5118,32.5392,32.4385,32.4477,865913.0
2022-01-05 14:40:00,35.45,35.45,35.36,35.43,1009330.0,32.4477,32.4477,32.3653,32.4294,1009330.0
2022-01-05 14:50:00,35.43,35.45,35.4,35.41,471023.0,32.4294,32.4477,32.4019,32.4111,471023.0
2022-01-05 15:00:00,35.41,35.41,35.32,35.34,808249.0,32.4111,32.4111,32.3287,32.347,808249.0
2022-01-05 15:10:00,35.34,35.41,35.32,35.35,538598.0,32.347,32.4111,32.3287,32.3561,538598.0
2022-01-05 15:20:00,35.36,35.38,35.32,35.34,518408.0,32.3653,32.3836,32.3287,32.347,518408.0
2022-01-05 15:30:00,35.33,35.37,35.31,35.33,478101.0,32.3378,32.3745,32.3195,32.3378,478101.0
2022-01-05 15:40:00,35.33,35.35,35.28,35.3,2087905.0,32.3378,32.3561,32.2921,32.3104,2087905.0
2022-01-05 15:50:00,35.3,35.31,35.22,35.23,4613760.0,32.3104,32.3195,32.2372,32.2463,4613760.0
2022-01-06 09:30:00,35.59,35.95,35.55,35.83,2911964.0,32.5758,32.9053,32.5392,32.7955,2911964.0
2022-01-06 09:40:00,35.82,35.92,35.7,35.76,2463364.0,32.7863,32.8779,32.6765,32.7314,2463364.0
2022-01-06 09:50:00,35.75,35.78,35.59,35.65,1303653.0,32.7223,32.7497,32.5758,32.6307,1303653.0
2022-01-06 10:00:00,35.65,35.71,35.43,35.48,2108947.0,32.6307,32.6857,32.4294,32.4751,2108947.0
2022-01-06 10:10:00,35.48,35.57,35.41,35.52,2250254.0,32.4751,32.5575,32.4111,32.5118,2250254.0
2022-01-06 10:20:00,35.51,35.71,35.49,35.65,1012544.0,32.5026,32.6857,32.4843,32.6307,1012544.0
2022-01-06 10:30:00,35.65,35.74,35.65,35.71,1528570.0,32.6307,32.7131,32.6307,32.6857,1528570.0
2022-01-06 10:40:00,35.71,35.83,35.65,35.82,1146110.0,32.6857,32.7955,32.6307,32.7863,1146110.0
2022-01-06 10:50:00,35.82,35.86,35.77,35.81,1259483.0,32.7863,32.823,32.7406,32.7772,1259483.0
2022-01-06 11:00:00,35.8,35.89,35.79,35.89,841205.0,32.768,32.8504,32.7589,32.8504,841205.0
2022-01-06 11:10:00,35.89,36.0,35.87,35.97,1209159.0,32.8504,32.9511,32.8321,32.9236,1209159.0
2022-01-06 11:20:00,35.98,35.99,35.83,35.89,945295.0,32.9328,32.9419,32.7955,32.8504,945295.0
2022-01-06 11:30:00,35.89,35.91,35.8,35.89,938063.0,32.8504,32.8687,32.768,32.8504,938063.0
2022-01-06 11:40:00,35.89,35.95,35.84,35.95,1114219.0,32.8504,32.9053,32.8046,32.9053,1114219.0
2022-01-06 11:50:00,35.94,35.96,35.92,35.93,359509.0,32.8962,32.9145,32.8779,32.887,359509.0
2022-01-06 12:00:00,35.93,35.98,35.89,35.97,231709.0,32.887,32.9328,32.8504,32.9236,231709.0
2022-01-06 12:10:00,35.97,35.97,35.89,35.93,490336.0,32.9236,32.9236,32.8504,32.887,490336.0
2022-01-06 12:20:00,35.94,35.99,35.92,35.98,387720.0,32.8962,32.9419,32.8779,32.9328,387720.0
2022-01-06 12:30:00,35.98,36.02,35.94,36.02,452529.0,32.9328,32.9694,32.8962,32.9694,452529.0
2022-01-06 12:40:00,36.02,36.07,36.02,36.04,743546.0,32.9694,33.0152,32.9694,32.9877,743546.0
2022-01-06 12:50:00,36.03,36.05,36.01,36.01,271312.0,32.9786,32.9969,32.9603,32.9603,271312.0
2022-01-06 13:00:00,36.01,36.03,35.95,35.99,620476.0,32.9603,32.9786,32.9053,32.9419,620476.0
2022-01-06 13:10:00,35.98,36.01,35.93,35.96,716103.0,32.9328,32.9603,32.887,32.9145,716103.0
2022-01-06 13:20:00,35.95,35.97,35.92,35.92,497712.0,32.9053,32.9236,32.8779,32.8779,497712.0
2022-01-06 13:30:00,35.93,35.97,35.9,35.93,300569.0,32.887,32.9236,32.8596,32.887,300569.0
2022-01-06 13:40:00,35.93,35.98,35.91,35.97,380921.0,32.887,32.9328,32.8687,32.9236,380921.0
2022-01-06 13:50:00,35.97,35.98,35.95,35.98,392943.0,32.9236,32.9328,32.9053,32.9328,392943.0
2022-01-06 14:00:00,35.97,35.97,35.89,35.93,536548.0,32.9236,32.9236,32.8504,32.887,536548.0
2022-01-06 14:10:00,35.93,35.96,35.87,35.9,543440.0,32.887,32.9145,32.8321,32.8596,543440.0
2022-01-06 14:20:00,35.9,35.92,35.87,35.89,444225.0,32.8596,32.8779,32.8321,32.8504,444225.0
2022-01-06 14:30:00,35.9,35.92,35.86,35.89,255459.0,32.8596,32.8779,32.823,32.8504,255459.0
2022-01-06 14:40:00,35.89,35.93,35.87,35.91,501788.0,32.8504,32.887,32.8321,32.8687,501788.0
2022-01-06 14:50:00,35.91,35.93,35.88,35.88,201564.0,32.8687,32.887,32.8413,32.8413,201564.0
2022-01-06 15:00:00,35.89,35.94,35.88,35.89,444506.0,32.8504,32.8962,32.8413,32.8504,444506.0
2022-01-06 15:10:00,35.89,35.9,35.84,35.87,1030207.0,32.8504,32.8596,32.8046,32.8321,1030207.0
2022-01-06 15:20:00,35.87,35.89,35.84,35.89,667411.0,32.8321,32.8504,32.8046,32.8504,667411.0
2022-01-06 15:30:00,35.89,35.93,35.83,35.84,850832.0,32.8504,32.887,32.7955,32.8046,850832.0
2022-01-06 15:40:00,35.84,35.86,35.8,35.84,1323158.0,32.8046,32.823,32.768,32.8046,1323158.0
2022-01-06 15:50:00,35.85,35.9,35.83,35.88,3255882.0,32.8138,32.8596,32.7955,32.8413,3255882.0
2022-01-07 09:30:00,36.42,36.62,36.31,36.61,2647180.0,33.3355,33.5186,33.2348,33.5094,2647180.0
2022-01-07 09:40:00,36.62,36.76,36.55,36.73,2728546.0,33.5186,33.6467,33.4545,33.6193,2728546.0
2022-01-07 09:50:00,36.73,36.82,36.7,36.76,1574306.0,33.6193,33.7017,33.5918,33.6467,1574306.0
2022-01-07 10:00:00,36.77,36.78,36.62,36.64,1340222.0,33.6559,33.665,33.5186,33.5369,1340222.0
2022-01-07 10:10:00,36.64,36.73,36.63,36.67,778024.0,33.5369,33.6193,33.5277,33.5644,778024.0
2022-01-07 10:20:00,36.66,36.69,36.57,36.61,846830.0,33.5552,33.5827,33.4728,33.5094,846830.0
2022-01-07 10:30:00,36.61,36.64,36.49,36.5,724402.0,33.5094,33.5369,33.3996,33.4088,724402.0
2022-01-07 10:40:00,36.49,36.55,36.41,36.41,754455.0,33.3996,33.4545,33.3264,33.3264,754455.0
2022-01-07 10:50:00,36.41,36.5,36.36,36.47,1324483.0,33.3264,33.4088,33.2806,33.3813,1324483.0
2022-01-07 11:00:00,36.46,36.51,36.41,36.47,1157961.0,33.3721,33.4179,33.3264,33.3813,1157961.0
2022-01-07 11:10:00,36.47,36.54,36.43,36.47,753498.0,33.3813,33.4454,33.3447,33.3813,753498.0
2022-01-07 11:20:00,36.47,36.61,36.47,36.6,785172.0,33.3813,33.5094,33.3813,33.5003,785172.0
2022-01-07 11:30:00,36.6,36.67,36.58,36.65,651717.0,33.5003,33.5644,33.482,33.546,651717.0
2022-01-07 11:40:00,36.65,36.71,36.63,36.7,2388890.0,33.546,33.601,33.5277,33.5918,2388890.0
2022-01-07 11:50:00,36.69,36.7,36.62,36.66,517910.0,33.5827,33.5918,33.5186,33.5552,517910.0
2022-01-07 12:00:00,36.66,36.69,36.6,36.62,265471.0,33.5552,33.5827,33.5003,33.5186,265471.0
2022-01-07 12:10:00,36.62,36.66,36.61,36.63,414220.0,33.5186,33.5552,33.5094,33.5277,414220.0
2022-01-07 12:20:00,36.63,36.65,36.58,36.63,380674.0,33.5277,33.546,33.482,33.5277,380674.0
2022-01-07 12:30:00,36.64,36.64,36.58,36.6,493233.0,33.5369,33.5369,33.482,33.5003,493233.0
2022-01-07 12:40:00,36.6,36.63,36.57,36.57,295890.0,33.5003,33.5277,33.4728,33.4728,295890.0
2022-01-07 12:50:00,36.57,36.6,36.56,36.58,260934.0,33.4728,33.5003,33.4637,33.482,260934.0
2022-01-07 13:00:00,36.58,36.58,36.54,36.58,238768.0,33.482,33.482,33.4454,33.482,238768.0
2022-01-07 13:10:00,36.57,36.58,36.52,36.54,568237.0,33.4728,33.482,33.4271,33.4454,568237.0
2022-01-07 13:20:00,36.54,36.56,36.45,36.47,460560.0,33.4454,33.4637,33.363,33.3813,460560.0
2022-01-07 13:30:00,36.47,36.54,36.47,36.5,250762.0,33.3813,33.4454,33.3813,33.4088,250762.0
2022-01-07 13:40:00,36.5,36.55,36.5,36.52,372288.0,33.4088,33.4545,33.4088,33.4271,372288.0
2022-01-07 13:50:00,36.52,36.53,36.48,36.52,608961.0,33.4271,33.4362,33.3904,33.4271,608961.0
2022-01-07 14:00:00,36.52,36.54,36.46,36.48,848559.0,33.4271,33.4454,33.3721,33.3904,848559.0
2022-01-07 14:10:00,36.48,36.49,36.39,36.39,617963.0,33.3904,33.3996,33.3081,33.3081,617963.0
2022-01-07 14:20:00,36.39,36.49,36.38,36.49,452909.0,33.3081,33.3996,33.2989,33.3996,452909.0
2022-01-07 14:30:00,36.49,36.53,36.49,36.52,492632.0,33.3996,33.4362,33.3996,33.4271,492632.0
2022-01-07 14:40:00,36.52,36.56,36.5,36.52,460536.0,33.4271,33.4637,33.4088,33.4271,460536.0
2022-01-07 14:50:00,36.53,36.58,36.52,36.56,405987.0,33.4362,33.482,33.4271,33.4637,405987.0
2022-01-07 15:00:00,36.56,36.6,36.54,36.59,867437.0,33.4637,33.5003,33.4454,33.4911,867437.0
2022-01-07 15:10:00,36.59,36.6,36.54,36.58,510089.0,33.4911,33.5003,33.4454,33.482,510089.0
2022-01-07 15:20:00,36.58,36.59,36.54,36.58,518240.0,33.482,33.4911,33.4454,33.482,518240.0
2022-01-07 15:30:00,36.58,36.62,36.55,36.56,813496.0,33.482,33.5186,33.4545,33.4637,813496.0
2022-01-07 15:40:00,36.56,36.58,36.55,36.57,1048521.0,33.4637,33.482,33.4545,33.4728,1048521.0
2022-01-07 15:50:00,36.57,36.62,36.56,36.62,3412984.0,33.4728,33.5186,33.4637,33.5186,3412984.0
2022-01-10 09:30:00,36.76,36.93,36.5,36.67,3196554.0,33.6467,33.8023,33.4088,33.5644,3196554.0
2022-01-10 09:40:00,36.67,36.74,36.55,36.6,2443100.0,33.5644,33.6284,33.4545,33.5003,2443100.0
2022-01-10 09:50:00,36.61,36.64,36.48,36.52,1536133.0,33.5094,33.5369,33.3904,33.4271,1536133.0
2022-01-10 10:00:00,36.51,36.61,36.44,36.6,850189.0,33.4179,33.5094,33.3538,33.5003,850189.0
2022-01-10 10:10:00,36.6,36.64,36.56,36.58,1214839.0,33.5003,33.5369,33.4637,33.482,1214839.0
2022-01-10 10:20:00,36.57,36.63,36.51,36.53,1564451.0,33.4728,33.5277,33.4179,33.4362,1564451.0
2022-01-10 10:30:00,36.52,36.55,36.41,36.45,1847762.0,33.4271,33.4545,33.3264,33.363,1847762.0
2022-01-10 10:40:00,36.45,36.49,36.39,36.41,1088021.0,33.363,33.3996,33.3081,33.3264,1088021.0
2022-01-10 10:50:00,36.41,36.45,36.37,36.42,1300037.0,33.3264,33.363,33.2898,33.3355,1300037.0
2022-01-10 11:00:00,36.42,36.46,36.4,36.45,909328.0,33.3355,33.3721,33.3172,33.363,909328.0
2022-01-10 11:10:00,36.45,36.53,36.43,36.52,706002.0,33.363,33.4362,33.3447,33.4271,706002.0
2022-01-10 11:20:00,36.52,36.58,36.49,36.58,729416.0,33.4271,33.482,33.3996,33.482,729416.0
2022-01-10 11:30:00,36.59,36.61,36.55,36.56,822406.0,33.4911,33.5094,33.4545,33.4637,822406.0
2022-01-10 11:40:00,36.56,36.59,36.51,36.54,943929.0,33.4637,33.4911,33.4179,33.4454,943929.0
2022-01-10 11:50:00,36.53,36.58,36.51,36.57,322570.0,33.4362,33.482,33.4179,33.4728,322570.0
2022-01-10 12:00:00,36.58,36.58,36.49,36.5,450276.0,33.482,33.482,33.3996,33.4088,450276.0
2022-01-10 12:10:00,36.51,36.55,36.49,36.49,546551.0,33.4179,33.4545,33.3996,33.3996,546551.0
2022-01-10 12:20:00,36.49,36.51,36.47,36.47,293252.0,33.3996,33.4179,33.3813,33.3813,293252.0
2022-01-10 12:30:00,36.47,36.49,36.44,36.45,486593.0,33.3813,33.3996,33.3538,33.363,486593.0
2022-01-10 12:40:00,36.45,36.49,36.42,36.44,268257.0,33.363,33.3996,33.3355,33.3538,268257.0
2022-01-10 12:50:00,36.44,36.52,36.43,36.48,403523.0,33.3538,33.4271,33.3447,33.3904,403523.0
2022-01-10 13:00:00,36.48,36.51,36.46,36.48,544737.0,33.3904,33.4179,33.3721,33.3904,544737.0
2022-01-10 13:10:00,36.48,36.53,36.48,36.51,298972.0,33.3904,33.4362,33.3904,33.4179,298972.0
2022-01-10 13:20:00,36.51,36.54,36.49,36.53,265785.0,33.4179,33.4454,33.3996,33.4362,265785.0
2022-01-10 13:30:00,36.52,36.55,36.52,36.53,623184.0,33.4271,33.4545,33.4271,33.4362,623184.0
2022-01-10 13:40:00,36.53,36.58,36.53,36.57,384356.0,33.4362,33.482,33.4362,33.4728,384356.0
2022-01-10 13:50:00,36.58,36.6,36.53,36.56,664123.0,33.482,33.5003,33.4362,33.4637,664123.0
2022-01-10 14:00:00,36.56,36.63,36.55,36.62,727454.0,33.4637,33.5277,33.4545,33.5186,727454.0
2022-01-10 14:10:00,36.62,36.65,36.6,36.64,419392.0,33.5186,33.546,33.5003,33.5369,419392.0
2022-01-10 14:20:00,36.64,36.66,36.62,36.63,405436.0,33.5369,33.5552,33.5186,33.5277,405436.0
2022-01-10 14:30:00,36.62,36.65,36.6,36.61,336671.0,33.5186,33.546,33.5003,33.5094,336671.0
2022-01-10 14:40:00,36.62,36.64,36.6,36.63,528380.0,33.5186,33.5369,33.5003,33.5277,528380.0
2022-01-10 14:50:00,36.63,36.63,36.57,36.58,597273.0,33.5277,33.5277,33.4728,33.482,597273.0
2022-01-10 15:00:00,36.59,36.6,36.5,36.51,569613.0,33.4911,33.5003,33.4088,33.4179,569613.0
2022-01-10 15:10:00,36.52,36.58,36.48,36.56,958987.0,33.4271,33.482,33.3904,33.4637,958987.0
2022-01-10 15:20:00,36.56,36.58,36.53,36.56,643375.0,33.4637,33.482,33.4362,33.4637,643375.0
2022-01-10 15:30:00,36.56,36.6,36.54,36.58,680793.0,33.4637,33.5003,33.4454,33.482,680793.0
2022-01-10 15:40:00,36.58,36.62,36.57,36.61,903104.0,33.482,33.5186,33.4728,33.5094,903104.0
2022-01-10 15:50:00,36.61,36.66,36.6,36.66,1432193.0,33.5094,33.5552,33.5003,33.5552,1432193.0
2022-01-11 09:30:00,36.93,37.24,36.75,37.23,3282748.0,33.8023,34.0861,33.6376,34.0769,3282748.0
2022-01-11 09:40:00,37.24,37.34,37.15,37.24,2651002.0,34.0861,34.1776,34.0037,34.0861,2651002.0
2022-01-11 09:50:00,37.24,37.35,37.17,37.34,1347992.0,34.0861,34.1868,34.022,34.1776,1347992.0
2022-01-11 10:00:00,37.34,37.51,37.33,37.45,1858323.0,34.1776,34.3332,34.1685,34.2783,1858323.0
2022-01-11 10:10:00,37.46,37.51,37.38,37.46,1270470.0,34.2874,34.3332,34.2142,34.2874,1270470.0
2022-01-11 10:20:00,37.46,37.59,37.44,37.57,903973.0,34.2874,34.4064,34.2691,34.3881,903973.0
2022-01-11 10:30:00,37.58,37.61,37.5,37.57,784722.0,34.3973,34.4247,34.3241,34.3881,784722.0
2022-01-11 10:40:00,37.57,37.58,37.47,37.49,1326993.0,34.3881,34.3973,34.2966,34.3149,1326993.0
2022-01-11 10:50:00,37.48,37.55,37.46,37.54,1722356.0,34.3058,34.3698,34.2874,34.3607,1722356.0
2022-01-11 11:00:00,37.55,37.64,37.55,37.62,1044828.0,34.3698,34.4522,34.3698,34.4339,1044828.0
2022-01-11 11:10:00,37.61,37.66,37.6,37.66,698467.0,34.4247,34.4705,34.4156,34.4705,698467.0
2022-01-11 11:20:00,37.66,37.66,37.61,37.63,655290.0,34.4705,34.4705,34.4247,34.4431,655290.0
2022-01-11 11:30:00,37.63,37.65,37.61,37.64,473291.0,34.4431,34.4614,34.4247,34.4522,473291.0
2022-01-11 11:40:00,37.65,37.66,37.56,37.59,556420.0,34.4614,34.4705,34.379,34.4064,556420.0
2022-01-11 11:50:00,37.6,37.65,37.59,37.65,608340.0,34.4156,34.4614,34.4064,34.4614,608340.0
2022-01-11 12:00:00,37.65,37.65,37.59,37.63,502656.0,34.4614,34.4614,34.4064,34.4431,502656.0
2022-01-11 12:10:00,37.64,37.67,37.61,37.62,397316.0,34.4522,34.4797,34.4247,34.4339,397316.0
2022-01-11 12:20:00,37.63,37.64,37.57,37.59,552145.0,34.4431,34.4522,34.3881,34.4064,552145.0
2022-01-11 12:30:00,37.59,37.61,37.57,37.59,457843.0,34.4064,34.4247,34.3881,34.4064,457843.0
2022-01-11 12:40:00,37.58,37.63,37.58,37.6,318146.0,34.3973,34.4431,34.3973,34.4156,318146.0
2022-01-11 12:50:00,37.59,37.63,37.59,37.6,325346.0,34.4064,34.4431,34.4064,34.4156,325346.0
2022-01-11 13:00:00,37.6,37.61,37.55,37.59,737174.0,34.4156,34.4247,34.3698,34.4064,737174.0
2022-01-11 13:10:00,37.59,37.63,37.58,37.63,351449.0,34.4064,34.4431,34.3973,34.4431,351449.0
2022-01-11 13:20:00,37.63,37.64,37.61,37.62,400794.0,34.4431,34.4522,34.4247,34.4339,400794.0
2022-01-11 13:30:00,37.61,37.66,37.61,37.66,186631.0,34.4247,34.4705,34.4247,34.4705,186631.0
2022-01-11 13:40:00,37.65,37.67,37.64,37.65,413031.0,34.4614,34.4797,34.4522,34.4614,413031.0
2022-01-11 13:50:00,37.66,37.69,37.65,37.68,224421.0,34.4705,34.498,34.4614,34.4888,224421.0
2022-01-11 14:00:00,37.68,37.7,37.65,37.68,608569.0,34.4888,34.5071,34.4614,34.4888,608569.0
2022-01-11 14:10:00,37.68,37.73,37.67,37.71,452826.0,34.4888,34.5346,34.4797,34.5163,452826.0
2022-01-11 14:20:00,37.71,37.72,37.68,37.71,483290.0,34.5163,34.5254,34.4888,34.5163,483290.0
2022-01-11 14:30:00,37.71,37.72,37.66,37.72,341537.0,34.5163,34.5254,34.4705,34.5254,341537.0
2022-01-11 14:40:00,37.72,37.76,37.72,37.76,350645.0,34.5254,34.562,34.5254,34.562,350645.0
2022-01-11 14:50:00,37.76,37.8,37.75,37.78,805232.0,34.562,34.5987,34.5529,34.5803,805232.0
2022-01-11 15:00:00,37.78,37.79,37.75,37.77,844178.0,34.5803,34.5895,34.5529,34.5712,844178.0
2022-01-11 15:10:00,37.77,37.78,37.73,37.76,716803.0,34.5712,34.5803,34.5346,34.562,716803.0
2022-01-11 15:20:00,37.75,37.77,37.74,37.75,632940.0,34.5529,34.5712,34.5437,34.5529,632940.0
2022-01-11 15:30:00,37.75,37.82,37.74,37.81,1132591.0,34.5529,34.617,34.5437,34.6078,1132591.0
2022-01-11 15:40:00,37.81,37.82,37.79,37.8,2229815.0,34.6078,34.617,34.5895,34.5987,2229815.0
2022-01-11 15:50:00,37.8,37.84,37.79,37.82,5318370.0,34.5987,34.6353,34.5895,34.617,5318370.0
2022-01-12 09:30:00,38.55,38.82,38.54,38.67,4711401.0,35.2851,35.5323,35.276,35.395,4711401.0
2022-01-12 09:40:00,38.68,38.68,38.45,38.55,1670378.0,35.4041,35.4041,35.1936,35.2851,1670378.0
2022-01-12 09:50:00,38.55,38.63,38.47,38.59,1438719.0,35.2851,35.3584,35.2119,35.3217,1438719.0
2022-01-12 10:00:00,38.59,38.6,38.4,38.49,1164287.0,35.3217,35.3309,35.1478,35.2302,1164287.0
2022-01-12 10:10:00,38.49,38.54,38.45,38.47,716695.0,35.2302,35.276,35.1936,35.2119,716695.0
2022-01-12 10:20:00,38.47,38.55,38.42,38.5,738433.0,35.2119,35.2851,35.1661,35.2394,738433.0
2022-01-12 10:30:00,38.5,38.5,38.41,38.42,746375.0,35.2394,35.2394,35.157,35.1661,746375.0
2022-01-12 10:40:00,38.42,38.44,38.36,38.41,889202.0,35.1661,35.1845,35.1112,35.157,889202.0
2022-01-12 10:50:00,38.41,38.43,38.31,38.4,1071117.0,35.157,35.1753,35.0655,35.1478,1071117.0
2022-01-12 11:00:00,38.4,38.46,38.33,38.34,1055149.0,35.1478,35.2028,35.0838,35.0929,1055149.0
2022-01-12 11:10:00,38.34,38.38,38.29,38.35,995650.0,35.0929,35.1295,35.0472,35.1021,995650.0
2022-01-12 11:20:00,38.35,38.46,38.33,38.45,1404382.0,35.1021,35.2028,35.0838,35.1936,1404382.0
2022-01-12 11:30:00,38.45,38.5,38.44,38.49,763461.0,35.1936,35.2394,35.1845,35.2302,763461.0
2022-01-12 11:40:00,38.49,38.53,38.48,38.5,446770.0,35.2302,35.2668,35.2211,35.2394,446770.0
2022-01-12 11:50:00,38.5,38.57,38.49,38.52,564853.0,35.2394,35.3034,35.2302,35.2577,564853.0
2022-01-12 12:00:00,38.52,38.54,38.49,38.53,602077.0,35.2577,35.276,35.2302,35.2668,602077.0
2022-01-12 12:10:00,38.53,38.59,38.5,38.58,1336462.0,35.2668,35.3217,35.2394,35.3126,1336462.0
2022-01-12 12:20:00,38.59,38.61,38.56,38.59,380190.0,35.3217,35.3401,35.2943,35.3217,380190.0
2022-01-12 12:30:00,38.59,38.61,38.56,38.57,533776.0,35.3217,35.3401,35.2943,35.3034,533776.0
2022-01-12 12:40:00,38.57,38.58,38.54,38.56,546365.0,35.3034,35.3126,35.276,35.2943,546365.0
2022-01-12 12:50:00,38.55,38.57,38.54,38.55,283128.0,35.2851,35.3034,35.276,35.2851,283128.0
2022-01-12 13:00:00,38.55,38.56,38.52,38.55,305638.0,35.2851,35.2943,35.2577,35.2851,305638.0
2022-01-12 13:10:00,38.55,38.56,38.5,38.52,304561.0,35.2851,35.2943,35.2394,35.2577,304561.0
2022-01-12 13:20:00,38.52,38.54,38.51,38.52,116286.0,35.2577,35.276,35.2485,35.2577,116286.0
2022-01-12 13:30:00,38.52,38.54,38.51,38.53,288553.0,35.2577,35.276,35.2485,35.2668,288553.0
2022-01-12 13:40:00,38.53,38.57,38.52,38.56,215178.0,35.2668,35.3034,35.2577,35.2943,215178.0
2022-01-12 13:50:00,38.56,38.56,38.5,38.52,804303.0,35.2943,35.2943,35.2394,35.2577,804303.0
2022-01-12 14:00:00,38.52,38.53,38.49,38.52,533445.0,35.2577,35.2668,35.2302,35.2577,533445.0
2022-01-12 14:10:00,38.51,38.54,38.5,38.53,573804.0,35.2485,35.276,35.2394,35.2668,573804.0
2022-01-12 14:20:00,38.52,38.57,38.52,38.57,174367.0,35.2577,35.3034,35.2577,35.3034,174367.0
2022-01-12 14:30:00,38.57,38.58,38.53,38.58,415515.0,35.3034,35.3126,35.2668,35.3126,415515.0
2022-01-12 14:40:00,38.58,38.59,38.53,38.57,615358.0,35.3126,35.3217,35.2668,35.3034,615358.0
2022-01-12 14:50:00,38.57,38.6,38.56,38.57,492737.0,35.3034,35.3309,35.2943,35.3034,492737.0
2022-01-12 15:00:00,38.57,38.58,38.52,38.54,403974.0,35.3034,35.3126,35.2577,35.276,403974.0
2022-01-12 15:10:00,38.54,38.59,38.53,38.57,563777.0,35.276,35.3217,35.2668,35.3034,563777.0
2022-01-12 15:20:00,38.57,38.59,38.56,38.57,930758.0,35.3034,35.3217,35.2943,35.3034,930758.0
2022-01-12 15:30:00,38.56,38.6,38.56,38.59,722161.0,35.2943,35.3309,35.2943,35.3217,722161.0
2022-01-12 15:40:00,38.59,38.64,38.57,38.64,1209451.0,35.3217,35.3675,35.3034,35.3675,1209451.0
2022-01-12 15:50:00,38.64,38.71,38.63,38.64,5441655.0,35.3675,35.4316,35.3584,35.3675,5441655.0
2022-01-13 09:30:00,38.34,38.35,38.1,38.3,2809616.0,35.0929,35.1021,34.8732,35.0563,2809616.0
2022-01-13 09:40:00,38.3,38.3,38.12,38.2,990622.0,35.0563,35.0563,34.8916,34.9648,990622.0
2022-01-13 09:50:00,38.2,38.3,38.19,38.24,756609.0,34.9648,35.0563,34.9556,35.0014,756609.0
2022-01-13 10:00:00,38.23,38.29,38.17,38.21,764264.0,34.9922,35.0472,34.9373,34.9739,764264.0
2022-01-13 10:10:00,38.21,38.24,38.09,38.12,859561.0,34.9739,35.0014,34.8641,34.8916,859561.0
2022-01-13 10:20:00,38.12,38.16,38.1,38.13,829530.0,34.8916,34.9282,34.8732,34.9007,829530.0
2022-01-13 10:30:00,38.12,38.13,38.01,38.05,954477.0,34.8916,34.9007,34.7909,34.8275,954477.0
2022-01-13 10:40:00,38.04,38.06,37.98,37.99,1126905.0,34.8183,34.8366,34.7634,34.7726,1126905.0
2022-01-13 10:50:00,37.99,38.02,37.92,38.0,1917483.0,34.7726,34.8,34.7085,34.7817,1917483.0
2022-01-13 11:00:00,38.0,38.05,37.97,38.0,465945.0,34.7817,34.8275,34.7543,34.7817,465945.0
2022-01-13 11:10:00,38.0,38.05,37.97,38.02,477047.0,34.7817,34.8275,34.7543,34.8,477047.0
2022-01-13 11:20:00,38.02,38.1,38.01,38.09,391349.0,34.8,34.8732,34.7909,34.8641,391349.0
2022-01-13 11:30:00,38.09,38.13,38.06,38.13,445749.0,34.8641,34.9007,34.8366,34.9007,445749.0
2022-01-13 11:40:00,38.14,38.18,38.1,38.17,902940.0,34.9099,34.9465,34.8732,34.9373,902940.0
2022-01-13 11:50:00,38.18,38.18,38.12,38.13,1059198.0,34.9465,34.9465,34.8916,34.9007,1059198.0
2022-01-13 12:00:00,38.12,38.14,38.08,38.12,455317.0,34.8916,34.9099,34.8549,34.8916,455317.0
2022-01-13 12:10:00,38.12,38.12,38.0,38.02,419580.0,34.8916,34.8916,34.7817,34.8,419580.0
2022-01-13 12:20:00,38.01,38.01,37.93,37.94,769168.0,34.7909,34.7909,34.7176,34.7268,769168.0
2022-01-13 12:30:00,37.94,37.99,37.91,37.98,716237.0,34.7268,34.7726,34.6993,34.7634,716237.0
2022-01-13 12:40:00,37.98,37.99,37.91,37.93,513445.0,34.7634,34.7726,34.6993,34.7176,513445.0
2022-01-13 12:50:00,37.93,37.99,37.92,37.98,295418.0,34.7176,34.7726,34.7085,34.7634,295418.0
2022-01-13 13:00:00,37.98,38.02,37.94,38.02,759550.0,34.7634,34.8,34.7268,34.8,759550.0
2022-01-13 13:10:00,38.01,38.02,37.95,37.97,450540.0,34.7909,34.8,34.7359,34.7543,450540.0
2022-01-13 13:20:00,37.97,37.99,37.95,37.99,459355.0,34.7543,34.7726,34.7359,34.7726,459355.0
2022-01-13 13:30:00,37.98,38.0,37.95,37.98,375219.0,34.7634,34.7817,34.7359,34.7634,375219.0
2022-01-13 13:40:00,37.98,38.03,37.98,38.02,495232.0,34.7634,34.8092,34.7634,34.8,495232.0
2022-01-13 13:50:00,38.02,38.05,38.0,38.02,186211.0,34.8,34.8275,34.7817,34.8,186211.0
2022-01-13 14:00:00,38.02,38.05,38.01,38.05,272520.0,34.8,34.8275,34.7909,34.8275,272520.0
2022-01-13 14:10:00,38.05,38.05,38.0,38.02,419706.0,34.8275,34.8275,34.7817,34.8,419706.0
2022-01-13 14:20:00,38.02,38.04,38.01,38.02,95450.0,34.8,34.8183,34.7909,34.8,95450.0
2022-01-13 14:30:00,38.01,38.02,37.97,37.97,296156.0,34.7909,34.8,34.7543,34.7543,296156.0
2022-01-13 14:40:00,37.97,37.98,37.94,37.95,547116.0,34.7543,34.7634,34.7268,34.7359,547116.0
2022-01-13 14:50:00,37.95,38.0,37.95,38.0,248964.0,34.7359,34.7817,34.7359,34.7817,248964.0
2022-01-13 15:00:00,38.0,38.0,37.93,37.93,262756.0,34.7817,34.7817,34.7176,34.7176,262756.0
2022-01-13 15:10:00,37.93,37.93,37.87,37.9,434892.0,34.7176,34.7176,34.6627,34.6902,434892.0
2022-01-13 15:20:00,37.9,37.91,37.87,37.9,527973.0,34.6902,34.6993,34.6627,34.6902,527973.0
2022-01-13 15:30:00,37.91,37.92,37.82,37.84,626320.0,34.6993,34.7085,34.617,34.6353,626320.0
2022-01-13 15:40:00,37.85,37.86,37.78,37.78,1490220.0,34.6444,34.6536,34.5803,34.5803,1490220.0
2022-01-13 15:50:00,37.78,37.79,37.7,37.74,4777949.0,34.5803,34.5895,34.5071,34.5437,4777949.0
2022-01-14 09:30:00,37.99,38.2,37.97,38.12,1783497.0,34.7726,34.9648,34.7543,34.8916,1783497.0
2022-01-14 09:40:00,38.13,38.2,38.07,38.1,966398.0,34.9007,34.9648,34.8458,34.8732,966398.0
2022-01-14 09:50:00,38.09,38.16,38.05,38.13,766463.0,34.8641,34.9282,34.8275,34.9007,766463.0
2022-01-14 10:00:00,38.13,38.14,37.94,38.01,1775847.0,34.9007,34.9099,34.7268,34.7909,1775847.0
2022-01-14 10:10:00,38.01,38.14,38.0,38.11,737968.0,34.7909,34.9099,34.7817,34.8824,737968.0
2022-01-14 10:20:00,38.11,38.12,38.05,38.11,642244.0,34.8824,34.8916,34.8275,34.8824,642244.0
2022-01-14 10:30:00,38.11,38.11,37.97,37.99,733658.0,34.8824,34.8824,34.7543,34.7726,733658.0
2022-01-14 10:40:00,38.0,38.05,37.95,38.04,708334.0,34.7817,34.8275,34.7359,34.8183,708334.0
2022-01-14 10:50:00,38.04,38.04,37.96,38.0,1265659.0,34.8183,34.8183,34.7451,34.7817,1265659.0
2022-01-14 11:00:00,38.0,38.06,37.95,37.96,755500.0,34.7817,34.8366,34.7359,34.7451,755500.0
2022-01-14 11:10:00,37.95,37.99,37.92,37.96,560330.0,34.7359,34.7726,34.7085,34.7451,560330.0
2022-01-14 11:20:00,37.96,37.99,37.92,37.92,566375.0,34.7451,34.7726,34.7085,34.7085,566375.0
2022-01-14 11:30:00,37.93,37.94,37.88,37.92,1184088.0,34.7176,34.7268,34.6719,34.7085,1184088.0
2022-01-14 11:40:00,37.93,37.96,37.9,37.93,721645.0,34.7176,34.7451,34.6902,34.7176,721645.0
2022-01-14 11:50:00,37.93,37.94,37.91,37.91,253491.0,34.7176,34.7268,34.6993,34.6993,253491.0
2022-01-14 12:00:00,37.91,37.91,37.85,37.89,331075.0,34.6993,34.6993,34.6444,34.681,331075.0
2022-01-14 12:10:00,37.88,37.91,37.87,37.89,283571.0,34.6719,34.6993,34.6627,34.681,283571.0
2022-01-14 12:20:00,37.89,37.9,37.85,37.9,470934.0,34.681,34.6902,34.6444,34.6902,470934.0
2022-01-14 12:30:00,37.89,37.91,37.84,37.85,528932.0,34.681,34.6993,34.6353,34.6444,528932.0
2022-01-14 12:40:00,37.85,37.88,37.81,37.83,222172.0,34.6444,34.6719,34.6078,34.6261,222172.0
2022-01-14 12:50:00,37.83,37.86,37.82,37.85,359224.0,34.6261,34.6536,34.617,34.6444,359224.0
2022-01-14 13:00:00,37.84,37.89,37.83,37.84,393431.0,34.6353,34.681,34.6261,34.6353,393431.0
2022-01-14 13:10:00,37.84,37.86,37.82,37.86,387348.0,34.6353,34.6536,34.617,34.6536,387348.0
2022-01-14 13:20:00,37.85,37.86,37.81,37.84,361988.0,34.6444,34.6536,34.6078,34.6353,361988.0
2022-01-14 13:30:00,37.84,37.87,37.83,37.85,465352.0,34.6353,34.6627,34.6261,34.6444,465352.0
2022-01-14 13:40:00,37.84,37.89,37.84,37.89,309501.0,34.6353,34.681,34.6353,34.681,309501.0
2022-01-14 13:50:00,37.89,37.96,37.88,37.95,413603.0,34.681,34.7451,34.6719,34.7359,413603.0
2022-01-14 14:00:00,37.95,37.95,37.91,37.94,304187.0,34.7359,34.7359,34.6993,34.7268,304187.0
2022-01-14 14:10:00,37.94,37.97,37.9,37.96,528703.0,34.7268,34.7543,34.6902,34.7451,528703.0
2022-01-14 14:20:00,37.96,37.97,37.91,37.91,222962.0,34.7451,34.7543,34.6993,34.6993,222962.0
2022-01-14 14:30:00,37.92,38.0,37.91,37.98,430987.0,34.7085,34.7817,34.6993,34.7634,430987.0
2022-01-14 14:40:00,37.98,37.99,37.94,37.98,314641.0,34.7634,34.7726,34.7268,34.7634,314641.0
2022-01-14 14:50:00,37.98,38.02,37.96,38.0,1573010.0,34.7634,34.8,34.7451,34.7817,1573010.0
2022-01-14 15:00:00,38.0,38.04,38.0,38.01,722136.0,34.7817,34.8183,34.7817,34.7909,722136.0
2022-01-14 15:10:00,38.01,38.08,38.0,38.07,3343653.0,34.7909,34.8549,34.7817,34.8458,3343653.0
2022-01-14 15:20:00,38.06,38.12,38.06,38.08,810234.0,34.8366,34.8916,34.8366,34.8549,810234.0
2022-01-14 15:30:00,38.08,38.14,38.07,38.13,787988.0,34.8549,34.9099,34.8458,34.9007,787988.0
2022-01-14 15:40:00,38.13,38.16,38.1,38.13,1296608.0,34.9007,34.9282,34.8732,34.9007,1296608.0
2022-01-14 15:50:00,38.14,38.19,38.12,38.13,3020437.0,34.9099,34.9556,34.8916,34.9007,3020437.0
2022-01-18 09:30:00,37.34,37.39,37.24,37.3,2550693.0,34.1776,34.2234,34.0861,34.141,2550693.0
2022-01-18 09:40:00,37.3,37.49,37.23,37.44,2369996.0,34.141,34.3149,34.0769,34.2691,2369996.0
2022-01-18 09:50:00,37.44,37.49,37.38,37.44,1346067.0,34.2691,34.3149,34.2142,34.2691,1346067.0
2022-01-18 10:00:00,37.44,37.63,37.39,37.63,1232990.0,34.2691,34.4431,34.2234,34.4431,1232990.0
2022-01-18 10:10:00,37.63,37.71,37.61,37.68,2166584.0,34.4431,34.5163,34.4247,34.4888,2166584.0
2022-01-18 10:20:00,37.68,37.75,37.62,37.75,1299298.0,34.4888,34.5529,34.4339,34.5529,1299298.0
2022-01-18 10:30:00,37.75,37.75,37.61,37.65,1407274.0,34.5529,34.5529,34.4247,34.4614,1407274.0
2022-01-18 10:40:00,37.65,37.81,37.63,37.79,964465.0,34.4614,34.6078,34.4431,34.5895,964465.0
2022-01-18 10:50:00,37.79,37.86,37.75,37.8,932291.0,34.5895,34.6536,34.5529,34.5987,932291.0
2022-01-18 11:00:00,37.8,37.83,37.76,37.77,688870.0,34.5987,34.6261,34.562,34.5712,688870.0
2022-01-18 11:10:00,37.77,37.83,37.73,37.79,446990.0,34.5712,34.6261,34.5346,34.5895,446990.0
2022-01-18 11:20:00,37.78,37.79,37.72,37.76,697523.0,34.5803,34.5895,34.5254,34.562,697523.0
2022-01-18 11:30:00,37.76,37.8,37.67,37.79,784642.0,34.562,34.5987,34.4797,34.5895,784642.0
2022-01-18 11:40:00,37.79,37.79,37.73,37.77,554497.0,34.5895,34.5895,34.5346,34.5712,554497.0
2022-01-18 11:50:00,37.77,37.84,37.77,37.81,358246.0,34.5712,34.6353,34.5712,34.6078,358246.0
2022-01-18 12:00:00,37.82,37.82,37.74,37.77,507019.0,34.617,34.617,34.5437,34.5712,507019.0
2022-01-18 12:10:00,37.77,37.81,37.75,37.8,317838.0,34.5712,34.6078,34.5529,34.5987,317838.0
2022-01-18 12:20:00,37.8,37.81,37.68,37.71,406493.0,34.5987,34.6078,34.4888,34.5163,406493.0
2022-01-18 12:30:00,37.71,37.72,37.67,37.7,430631.0,34.5163,34.5254,34.4797,34.5071,430631.0
2022-01-18 12:40:00,37.71,37.72,37.65,37.65,370880.0,34.5163,34.5254,34.4614,34.4614,370880.0
2022-01-18 12:50:00,37.66,37.73,37.65,37.7,379083.0,34.4705,34.5346,34.4614,34.5071,379083.0
2022-01-18 13:00:00,37.7,37.7,37.61,37.62,486823.0,34.5071,34.5071,34.4247,34.4339,486823.0
2022-01-18 13:10:00,37.62,37.64,37.61,37.62,475706.0,34.4339,34.4522,34.4247,34.4339,475706.0
2022-01-18 13:20:00,37.62,37.62,37.56,37.62,729114.0,34.4339,34.4339,34.379,34.4339,729114.0
2022-01-18 13:30:00,37.62,37.64,37.6,37.62,620447.0,34.4339,34.4522,34.4156,34.4339,620447.0
2022-01-18 13:40:00,37.63,37.66,37.6,37.63,492509.0,34.4431,34.4705,34.4156,34.4431,492509.0
2022-01-18 13:50:00,37.62,37.7,37.62,37.69,410588.0,34.4339,34.5071,34.4339,34.498,410588.0
2022-01-18 14:00:00,37.69,37.74,37.69,37.72,403844.0,34.498,34.5437,34.498,34.5254,403844.0
2022-01-18 14:10:00,37.72,37.74,37.69,37.73,240996.0,34.5254,34.5437,34.498,34.5346,240996.0
2022-01-18 14:20:00,37.73,37.75,37.69,37.75,646840.0,34.5346,34.5529,34.498,34.5529,646840.0
2022-01-18 14:30:00,37.75,37.79,37.74,37.79,684528.0,34.5529,34.5895,34.5437,34.5895,684528.0
2022-01-18 14:40:00,37.79,37.83,37.77,37.83,498158.0,34.5895,34.6261,34.5712,34.6261,498158.0
2022-01-18 14:50:00,37.82,37.87,37.82,37.84,663060.0,34.617,34.6627,34.617,34.6353,663060.0
2022-01-18 15:00:00,37.84,37.85,37.8,37.82,1004327.0,34.6353,34.6444,34.5987,34.617,1004327.0
2022-01-18 15:10:00,37.82,37.82,37.7,37.75,1221095.0,34.617,34.617,34.5071,34.5529,1221095.0
2022-01-18 15:20:00,37.75,37.78,37.69,37.69,1475521.0,34.5529,34.5803,34.498,34.498,1475521.0
2022-01-18 15:30:00,37.7,37.74,37.68,37.73,1346252.0,34.5071,34.5437,34.4888,34.5346,1346252.0
2022-01-18 15:40:00,37.73,37.75,37.67,37.74,1851366.0,34.5346,34.5529,34.4797,34.5437,1851366.0
2022-01-18 15:50:00,37.75,37.77,37.68,37.68,4868643.0,34.5529,34.5712,34.4888,34.4888,4868643.0
2022-01-19 09:30:00,37.88,37.99,37.8,37.87,3112312.0,34.6719,34.7726,34.5987,34.6627,3112312.0
2022-01-19 09:40:00,37.87,37.94,37.78,37.79,1742602.0,34.6627,34.7268,34.5803,34.5895,1742602.0
2022-01-19 09:50:00,37.79,37.96,37.74,37.91,1015092.0,34.5895,34.7451,34.5437,34.6993,1015092.0
2022-01-19 10:00:00,37.91,38.02,37.83,37.97,1355404.0,34.6993,34.8,34.6261,34.7543,1355404.0
2022-01-19 10:10:00,37.97,38.03,37.89,37.94,621793.0,34.7543,34.8092,34.681,34.7268,621793.0
2022-01-19 10:20:00,37.95,37.95,37.84,37.88,412847.0,34.7359,34.7359,34.6353,34.6719,412847.0
2022-01-19 10:30:00,37.88,37.89,37.77,37.78,503675.0,34.6719,34.681,34.5712,34.5803,503675.0
2022-01-19 10:40:00,37.78,37.8,37.72,37.75,784848.0,34.5803,34.5987,34.5254,34.5529,784848.0
2022-01-19 10:50:00,37.76,37.88,37.75,37.88,892334.0,34.562,34.6719,34.5529,34.6719,892334.0
2022-01-19 11:00:00,37.88,37.97,37.87,37.96,729856.0,34.6719,34.7543,34.6627,34.7451,729856.0
2022-01-19 11:10:00,37.96,37.98,37.89,37.94,552575.0,34.7451,34.7634,34.681,34.7268,552575.0
2022-01-19 11:20:00,37.94,37.95,37.87,37.93,593343.0,34.7268,34.7359,34.6627,34.7176,593343.0
2022-01-19 11:30:00,37.94,37.96,37.85,37.91,920516.0,34.7268,34.7451,34.6444,34.6993,920516.0
2022-01-19 11:40:00,37.9,38.0,37.88,37.98,592924.0,34.6902,34.7817,34.6719,34.7634,592924.0
2022-01-19 11:50:00,37.98,38.01,37.93,37.95,901083.0,34.7634,34.7909,34.7176,34.7359,901083.0
2022-01-19 12:00:00,37.95,37.98,37.92,37.97,701268.0,34.7359,34.7634,34.7085,34.7543,701268.0
2022-01-19 12:10:00,37.97,38.03,37.96,38.0,844973.0,34.7543,34.8092,34.7451,34.7817,844973.0
2022-01-19 12:20:00,38.0,38.02,37.98,38.0,495901.0,34.7817,34.8,34.7634,34.7817,495901.0
2022-01-19 12:30:00,38.01,38.02,37.94,37.95,261124.0,34.7909,34.8,34.7268,34.7359,261124.0
2022-01-19 12:40:00,37.96,38.01,37.94,37.99,271537.0,34.7451,34.7909,34.7268,34.7726,271537.0
2022-01-19 12:50:00,37.98,38.01,37.97,38.0,216471.0,34.7634,34.7909,34.7543,34.7817,216471.0
2022-01-19 13:00:00,38.0,38.0,37.96,38.0,412429.0,34.7817,34.7817,34.7451,34.7817,412429.0
2022-01-19 13:10:00,38.01,38.04,38.0,38.02,343666.0,34.7909,34.8183,34.7817,34.8,343666.0
2022-01-19 13:20:00,38.02,38.08,38.0,38.03,324256.0,34.8,34.8549,34.7817,34.8092,324256.0
2022-01-19 13:30:00,38.03,38.07,38.01,38.03,305326.0,34.8092,34.8458,34.7909,34.8092,305326.0
2022-01-19 13:40:00,38.03,38.06,38.01,38.01,282715.0,34.8092,34.8366,34.7909,34.7909,282715.0
2022-01-19 13:50:00,38.01,38.06,37.99,38.02,680399.0,34.7909,34.8366,34.7726,34.8,680399.0
2022-01-19 14:00:00,38.01,38.04,37.95,37.96,769071.0,34.7909,34.8183,34.7359,34.7451,769071.0
2022-01-19 14:10:00,37.96,37.98,37.94,37.97,246675.0,34.7451,34.7634,34.7268,34.7543,246675.0
2022-01-19 14:20:00,37.97,37.98,37.93,37.95,669502.0,34.7543,34.7634,34.7176,34.7359,669502.0
2022-01-19 14:30:00,37.94,37.99,37.93,37.97,469506.0,34.7268,34.7726,34.7176,34.7543,469506.0
2022-01-19 14:40:00,37.97,37.99,37.93,37.94,266556.0,34.7543,34.7726,34.7176,34.7268,266556.0
2022-01-19 14:50:00,37.94,37.98,37.87,37.9,1224710.0,34.7268,34.7634,34.6627,34.6902,1224710.0
2022-01-19 15:00:00,37.9,37.92,37.87,37.89,651465.0,34.6902,34.7085,34.6627,34.681,651465.0
2022-01-19 15:10:00,37.89,37.96,37.89,37.94,523094.0,34.681,34.7451,34.681,34.7268,523094.0
2022-01-19 15:20:00,37.94,37.95,37.88,37.89,316354.0,34.7268,34.7359,34.6719,34.681,316354.0
2022-01-19 15:30:00,37.89,37.91,37.84,37.86,902010.0,34.681,34.6993,34.6353,34.6536,902010.0
2022-01-19 15:40:00,37.87,37.92,37.85,37.9,802153.0,34.6627,34.7085,34.6444,34.6902,802153.0
2022-01-19 15:50:00,37.9,37.91,37.82,37.87,2276549.0,34.6902,34.6993,34.617,34.6627,2276549.0
2022-01-20 09:30:00,39.38,39.6,39.21,39.27,4579543.0,36.0448,36.2462,35.8892,35.9442,4579543.0
2022-01-20 09:40:00,39.27,39.33,39.23,39.3,2149044.0,35.9442,35.9991,35.9075,35.9716,2149044.0
2022-01-20 09:50:00,39.3,39.45,39.25,39.44,2781838.0,35.9716,36.1089,35.9259,36.0998,2781838.0
2022-01-20 10:00:00,39.45,39.52,39.42,39.46,1674873.0,36.1089,36.173,36.0815,36.1181,1674873.0
2022-01-20 10:10:00,39.46,39.51,39.41,39.43,1166376.0,36.1181,36.1638,36.0723,36.0906,1166376.0
2022-01-20 10:20:00,39.43,39.5,39.41,39.46,1443307.0,36.0906,36.1547,36.0723,36.1181,1443307.0
2022-01-20 10:30:00,39.46,39.59,39.44,39.57,2285713.0,36.1181,36.2371,36.0998,36.2187,2285713.0
2022-01-20 10:40:00,39.57,39.61,39.56,39.61,893830.0,36.2187,36.2554,36.2096,36.2554,893830.0
2022-01-20 10:50:00,39.61,39.67,39.59,39.63,1117447.0,36.2554,36.3103,36.2371,36.2737,1117447.0
2022-01-20 11:00:00,39.63,39.69,39.61,39.64,1039272.0,36.2737,36.3286,36.2554,36.2828,1039272.0
2022-01-20 11:10:00,39.64,39.66,39.55,39.56,1109813.0,36.2828,36.3011,36.2004,36.2096,1109813.0
2022-01-20 11:20:00,39.55,39.56,39.5,39.54,590110.0,36.2004,36.2096,36.1547,36.1913,590110.0
2022-01-20 11:30:00,39.55,39.6,39.52,39.6,604450.0,36.2004,36.2462,36.173,36.2462,604450.0
2022-01-20 11:40:00,39.6,39.61,39.55,39.59,539534.0,36.2462,36.2554,36.2004,36.2371,539534.0
2022-01-20 11:50:00,39.59,39.68,39.58,39.6,3413340.0,36.2371,36.3194,36.2279,36.2462,3413340.0
2022-01-20 12:00:00,39.61,39.75,39.6,39.73,3175603.0,36.2554,36.3835,36.2462,36.3652,3175603.0
2022-01-20 12:10:00,39.73,39.78,39.65,39.65,1132215.0,36.3652,36.411,36.292,36.292,1132215.0
2022-01-20 12:20:00,39.65,39.7,39.64,39.69,586338.0,36.292,36.3377,36.2828,36.3286,586338.0
2022-01-20 12:30:00,39.69,39.7,39.65,39.66,512363.0,36.3286,36.3377,36.292,36.3011,512363.0
2022-01-20 12:40:00,39.66,39.67,39.59,39.61,578756.0,36.3011,36.3103,36.2371,36.2554,578756.0
2022-01-20 12:50:00,39.6,39.61,39.52,39.57,558507.0,36.2462,36.2554,36.173,36.2187,558507.0
2022-01-20 13:00:00,39.57,39.57,39.47,39.48,675379.0,36.2187,36.2187,36.1272,36.1364,675379.0
2022-01-20 13:10:00,39.48,39.53,39.48,39.52,313865.0,36.1364,36.1821,36.1364,36.173,313865.0
2022-01-20 13:20:00,39.51,39.52,39.48,39.49,264888.0,36.1638,36.173,36.1364,36.1455,264888.0
2022-01-20 13:30:00,39.48,39.49,39.43,39.48,504637.0,36.1364,36.1455,36.0906,36.1364,504637.0
2022-01-20 13:40:00,39.48,39.49,39.43,39.43,461601.0,36.1364,36.1455,36.0906,36.0906,461601.0
2022-01-20 13:50:00,39.43,39.46,39.41,39.43,274134.0,36.0906,36.1181,36.0723,36.0906,274134.0
2022-01-20 14:00:00,39.43,39.49,39.42,39.46,240683.0,36.0906,36.1455,36.0815,36.1181,240683.0
2022-01-20 14:10:00,39.45,39.46,39.3,39.35,829169.0,36.1089,36.1181,35.9716,36.0174,829169.0
2022-01-20 14:20:00,39.35,39.38,39.32,39.34,194225.0,36.0174,36.0448,35.9899,36.0082,194225.0
2022-01-20 14:30:00,39.34,39.34,39.27,39.3,468116.0,36.0082,36.0082,35.9442,35.9716,468116.0
2022-01-20 14:40:00,39.3,39.31,39.26,39.29,265112.0,35.9716,35.9808,35.935,35.9625,265112.0
2022-01-20 14:50:00,39.3,39.32,39.27,39.29,295581.0,35.9716,35.9899,35.9442,35.9625,295581.0
2022-01-20 15:00:00,39.29,39.33,39.19,39.21,350663.0,35.9625,35.9991,35.8709,35.8892,350663.0
2022-01-20 15:10:00,39.21,39.25,39.18,39.23,630397.0,35.8892,35.9259,35.8618,35.9075,630397.0
2022-01-20 15:20:00,39.23,39.26,39.15,39.16,1456874.0,35.9075,35.935,35.8343,35.8435,1456874.0
2022-01-20 15:30:00,39.16,39.16,39.03,39.05,1092178.0,35.8435,35.8435,35.7245,35.7428,1092178.0
2022-01-20 15:40:00,39.05,39.1,39.0,39.02,1603909.0,35.7428,35.7886,35.697,35.7153,1603909.0
2022-01-20 15:50:00,39.01,39.06,38.92,39.04,4066292.0,35.7062,35.7519,35.6238,35.7336,4066292.0
2022-01-21 09:30:00,39.02,39.06,38.88,38.99,1484256.0,35.7153,35.7519,35.5872,35.6879,1484256.0
2022-01-21 09:40:00,38.99,39.01,38.85,38.92,1072678.0,35.6879,35.7062,35.5597,35.6238,1072678.0
2022-01-21 09:50:00,38.91,38.96,38.75,38.76,818588.0,35.6146,35.6604,35.4682,35.4773,818588.0
2022-01-21 10:00:00,38.77,38.82,38.68,38.69,905992.0,35.4865,35.5323,35.4041,35.4133,905992.0
2022-01-21 10:10:00,38.69,38.69,38.51,38.52,1095089.0,35.4133,35.4133,35.2485,35.2577,1095089.0
2022-01-21 10:20:00,38.52,38.67,38.48,38.64,1089700.0,35.2577,35.395,35.2211,35.3675,1089700.0
2022-01-21 10:30:00,38.63,38.76,38.61,38.69,850828.0,35.3584,35.4773,35.3401,35.4133,850828.0
2022-01-21 10:40:00,38.68,38.77,38.65,38.76,916451.0,35.4041,35.4865,35.3767,35.4773,916451.0
2022-01-21 10:50:00,38.76,38.83,38.73,38.75,1169644.0,35.4773,35.5414,35.4499,35.4682,1169644.0
2022-01-21 11:00:00,38.75,38.76,38.65,38.73,1790407.0,35.4682,35.4773,35.3767,35.4499,1790407.0
2022-01-21 11:10:00,38.73,38.76,38.68,38.7,1543441.0,35.4499,35.4773,35.4041,35.4224,1543441.0
2022-01-21 11:20:00,38.69,38.78,38.68,38.72,639214.0,35.4133,35.4957,35.4041,35.4407,639214.0
2022-01-21 11:30:00,38.72,38.73,38.55,38.55,1319786.0,35.4407,35.4499,35.2851,35.2851,1319786.0
2022-01-21 11:40:00,38.56,38.59,38.5,38.55,837825.0,35.2943,35.3217,35.2394,35.2851,837825.0
2022-01-21 11:50:00,38.56,38.59,38.52,38.58,492352.0,35.2943,35.3217,35.2577,35.3126,492352.0
2022-01-21 12:00:00,38.57,38.65,38.55,38.65,702649.0,35.3034,35.3767,35.2851,35.3767,702649.0
2022-01-21 12:10:00,38.64,38.66,38.59,38.59,1076633.0,35.3675,35.3858,35.3217,35.3217,1076633.0
2022-01-21 12:20:00,38.59,38.66,38.56,38.61,624320.0,35.3217,35.3858,35.2943,35.3401,624320.0
2022-01-21 12:30:00,38.62,38.66,38.59,38.65,529406.0,35.3492,35.3858,35.3217,35.3767,529406.0
2022-01-21 12:40:00,38.65,38.67,38.58,38.59,362636.0,35.3767,35.395,35.3126,35.3217,362636.0
2022-01-21 12:50:00,38.59,38.62,38.57,38.59,447219.0,35.3217,35.3492,35.3034,35.3217,447219.0
2022-01-21 13:00:00,38.59,38.62,38.55,38.57,557576.0,35.3217,35.3492,35.2851,35.3034,557576.0
2022-01-21 13:10:00,38.57,38.62,38.52,38.54,382836.0,35.3034,35.3492,35.2577,35.276,382836.0
2022-01-21 13:20:00,38.54,38.54,38.48,38.49,278936.0,35.276,35.276,35.2211,35.2302,278936.0
2022-01-21 13:30:00,38.49,38.53,38.48,38.51,375830.0,35.2302,35.2668,35.2211,35.2485,375830.0
2022-01-21 13:40:00,38.51,38.54,38.48,38.51,401264.0,35.2485,35.276,35.2211,35.2485,401264.0
2022-01-21 13:50:00,38.51,38.54,38.45,38.47,851023.0,35.2485,35.276,35.1936,35.2119,851023.0
2022-01-21 14:00:00,38.47,38.51,38.45,38.46,444810.0,35.2119,35.2485,35.1936,35.2028,444810.0
2022-01-21 14:10:00,38.47,38.49,38.45,38.47,449831.0,35.2119,35.2302,35.1936,35.2119,449831.0
2022-01-21 14:20:00,38.46,38.49,38.42,38.42,619035.0,35.2028,35.2302,35.1661,35.1661,619035.0
2022-01-21 14:30:00,38.43,38.43,38.35,38.43,799023.0,35.1753,35.1753,35.1021,35.1753,799023.0
2022-01-21 14:40:00,38.43,38.45,38.39,38.44,314260.0,35.1753,35.1936,35.1387,35.1845,314260.0
2022-01-21 14:50:00,38.43,38.45,38.35,38.36,466219.0,35.1753,35.1936,35.1021,35.1112,466219.0
2022-01-21 15:00:00,38.36,38.36,38.2,38.24,1056806.0,35.1112,35.1112,34.9648,35.0014,1056806.0
2022-01-21 15:10:00,38.23,38.3,38.21,38.28,869210.0,34.9922,35.0563,34.9739,35.038,869210.0
2022-01-21 15:20:00,38.27,38.3,38.2,38.23,911586.0,35.0288,35.0563,34.9648,34.9922,911586.0
2022-01-21 15:30:00,38.22,38.35,38.22,38.3,1537248.0,34.9831,35.1021,34.9831,35.0563,1537248.0
2022-01-21 15:40:00,38.3,38.39,38.3,38.34,1319994.0,35.0563,35.1387,35.0563,35.0929,1319994.0
2022-01-21 15:50:00,38.34,38.35,38.24,38.26,4217745.0,35.0929,35.1021,35.0014,35.0197,4217745.0
2022-01-24 09:30:00,37.81,37.82,37.61,37.76,2371188.0,34.6078,34.617,34.4247,34.562,2371188.0
2022-01-24 09:40:00,37.75,37.77,37.51,37.53,1326077.0,34.5529,34.5712,34.3332,34.3515,1326077.0
2022-01-24 09:50:00,37.53,37.54,37.37,37.38,1803646.0,34.3515,34.3607,34.2051,34.2142,1803646.0
2022-01-24 10:00:00,37.38,37.46,37.23,37.25,1398465.0,34.2142,34.2874,34.0769,34.0952,1398465.0
2022-01-24 10:10:00,37.24,37.29,37.13,37.15,1115624.0,34.0861,34.1318,33.9854,34.0037,1115624.0
2022-01-24 10:20:00,37.15,37.38,37.15,37.32,1760607.0,34.0037,34.2142,34.0037,34.1593,1760607.0
2022-01-24 10:30:00,37.32,37.45,37.31,37.41,1135343.0,34.1593,34.2783,34.1502,34.2417,1135343.0
2022-01-24 10:40:00,37.4,37.49,37.33,37.35,842272.0,34.2325,34.3149,34.1685,34.1868,842272.0
2022-01-24 10:50:00,37.34,37.43,37.3,37.31,955578.0,34.1776,34.26,34.141,34.1502,955578.0
2022-01-24 11:00:00,37.31,37.32,37.23,37.24,954707.0,34.1502,34.1593,34.0769,34.0861,954707.0
2022-01-24 11:10:00,37.24,37.26,37.19,37.2,795594.0,34.0861,34.1044,34.0403,34.0495,795594.0
2022-01-24 11:20:00,37.2,37.24,37.12,37.23,1776594.0,34.0495,34.0861,33.9762,34.0769,1776594.0
2022-01-24 11:30:00,37.23,37.25,37.08,37.09,1129431.0,34.0769,34.0952,33.9396,33.9488,1129431.0
2022-01-24 11:40:00,37.09,37.11,37.0,37.0,903436.0,33.9488,33.9671,33.8664,33.8664,903436.0
2022-01-24 11:50:00,37.0,37.18,37.0,37.17,1176518.0,33.8664,34.0312,33.8664,34.022,1176518.0
2022-01-24 12:00:00,37.16,37.16,36.95,36.98,888313.0,34.0129,34.0129,33.8206,33.8481,888313.0
2022-01-24 12:10:00,36.99,37.0,36.89,36.98,1202963.0,33.8573,33.8664,33.7657,33.8481,1202963.0
2022-01-24 12:20:00,36.97,37.08,36.92,37.05,1408975.0,33.8389,33.9396,33.7932,33.9122,1408975.0
2022-01-24 12:30:00,37.04,37.06,36.97,37.03,949113.0,33.903,33.9213,33.8389,33.8939,949113.0
2022-01-24 12:40:00,37.03,37.14,36.99,37.09,599599.0,33.8939,33.9946,33.8573,33.9488,599599.0
2022-01-24 12:50:00,37.09,37.2,37.04,37.17,815212.0,33.9488,34.0495,33.903,34.022,815212.0
2022-01-24 13:00:00,37.16,37.26,37.13,37.21,720994.0,34.0129,34.1044,33.9854,34.0586,720994.0
2022-01-24 13:10:00,37.21,37.32,37.2,37.3,620061.0,34.0586,34.1593,34.0495,34.141,620061.0
2022-01-24 13:20:00,37.3,37.31,37.14,37.15,720275.0,34.141,34.1502,33.9946,34.0037,720275.0
2022-01-24 13:30:00,37.15,37.24,37.11,37.24,601529.0,34.0037,34.0861,33.9671,34.0861,601529.0
2022-01-24 13:40:00,37.23,37.28,37.18,37.27,939723.0,34.0769,34.1227,34.0312,34.1135,939723.0
2022-01-24 13:50:00,37.27,37.32,37.23,37.3,671502.0,34.1135,34.1593,34.0769,34.141,671502.0
2022-01-24 14:00:00,37.31,37.39,37.27,37.37,1034123.0,34.1502,34.2234,34.1135,34.2051,1034123.0
2022-01-24 14:10:00,37.37,37.42,37.3,37.31,1113946.0,34.2051,34.2508,34.141,34.1502,1113946.0
2022-01-24 14:20:00,37.32,37.38,37.22,37.26,1177131.0,34.1593,34.2142,34.0678,34.1044,1177131.0
2022-01-24 14:30:00,37.26,37.32,37.13,37.18,788597.0,34.1044,34.1593,33.9854,34.0312,788597.0
2022-01-24 14:40:00,37.18,37.27,37.13,37.24,640927.0,34.0312,34.1135,33.9854,34.0861,640927.0
2022-01-24 14:50:00,37.25,37.34,37.23,37.33,611473.0,34.0952,34.1776,34.0769,34.1685,611473.0
2022-01-24 15:00:00,37.33,37.4,37.29,37.37,705185.0,34.1685,34.2325,34.1318,34.2051,705185.0
2022-01-24 15:10:00,37.37,37.48,37.36,37.4,1130448.0,34.2051,34.3058,34.1959,34.2325,1130448.0
2022-01-24 15:20:00,37.4,37.51,37.39,37.47,1238260.0,34.2325,34.3332,34.2234,34.2966,1238260.0
2022-01-24 15:30:00,37.46,37.61,37.43,37.59,2230114.0,34.2874,34.4247,34.26,34.4064,2230114.0
2022-01-24 15:40:00,37.59,37.62,37.51,37.59,2566040.0,34.4064,34.4339,34.3332,34.4064,2566040.0
2022-01-24 15:50:00,37.6,37.68,37.59,37.68,3772667.0,34.4156,34.4888,34.4064,34.4888,3772667.0
2022-01-25 09:30:00,37.51,37.88,37.45,37.79,2904366.0,34.3332,34.6719,34.2783,34.5895,2904366.0
2022-01-25 09:40:00,37.79,37.85,37.53,37.57,2427237.0,34.5895,34.6444,34.3515,34.3881,2427237.0
2022-01-25 09:50:00,37.57,37.62,37.45,37.5,987719.0,34.3881,34.4339,34.2783,34.3241,987719.0
2022-01-25 10:00:00,37.5,37.57,37.38,37.43,1016482.0,34.3241,34.3881,34.2142,34.26,1016482.0
2022-01-25 10:10:00,37.42,37.63,37.38,37.55,1171104.0,34.2508,34.4431,34.2142,34.3698,1171104.0
2022-01-25 10:20:00,37.56,37.68,37.49,37.66,600867.0,34.379,34.4888,34.3149,34.4705,600867.0
2022-01-25 10:30:00,37.66,37.69,37.55,37.59,931266.0,34.4705,34.498,34.3698,34.4064,931266.0
2022-01-25 10:40:00,37.6,37.7,37.56,37.68,877683.0,34.4156,34.5071,34.379,34.4888,877683.0
2022-01-25 10:50:00,37.68,37.71,37.59,37.59,860266.0,34.4888,34.5163,34.4064,34.4064,860266.0
2022-01-25 11:00:00,37.59,37.66,37.57,37.61,744702.0,34.4064,34.4705,34.3881,34.4247,744702.0
2022-01-25 11:10:00,37.61,37.65,37.56,37.62,1001563.0,34.4247,34.4614,34.379,34.4339,1001563.0
2022-01-25 11:20:00,37.62,37.66,37.58,37.61,446744.0,34.4339,34.4705,34.3973,34.4247,446744.0
2022-01-25 11:30:00,37.61,37.61,37.46,37.48,599541.0,34.4247,34.4247,34.2874,34.3058,599541.0
2022-01-25 11:40:00,37.47,37.56,37.46,37.54,740132.0,34.2966,34.379,34.2874,34.3607,740132.0
2022-01-25 11:50:00,37.53,37.61,37.51,37.51,724883.0,34.3515,34.4247,34.3332,34.3332,724883.0
2022-01-25 12:00:00,37.51,37.61,37.49,37.56,588205.0,34.3332,34.4247,34.3149,34.379,588205.0
2022-01-25 12:10:00,37.57,37.57,37.47,37.5,718305.0,34.3881,34.3881,34.2966,34.3241,718305.0
2022-01-25 12:20:00,37.5,37.56,37.49,37.53,606832.0,34.3241,34.379,34.3149,34.3515,606832.0
2022-01-25 12:30:00,37.53,37.53,37.47,37.52,525591.0,34.3515,34.3515,34.2966,34.3424,525591.0
2022-01-25 12:40:00,37.51,37.54,37.47,37.49,501896.0,34.3332,34.3607,34.2966,34.3149,501896.0
2022-01-25 12:50:00,37.49,37.51,37.44,37.5,673364.0,34.3149,34.3332,34.2691,34.3241,673364.0
2022-01-25 13:00:00,37.5,37.52,37.45,37.51,618236.0,34.3241,34.3424,34.2783,34.3332,618236.0
2022-01-25 13:10:00,37.51,37.61,37.5,37.6,443544.0,34.3332,34.4247,34.3241,34.4156,443544.0
2022-01-25 13:20:00,37.6,37.64,37.58,37.64,416031.0,34.4156,34.4522,34.3973,34.4522,416031.0
2022-01-25 13:30:00,37.64,37.67,37.61,37.67,493770.0,34.4522,34.4797,34.4247,34.4797,493770.0
2022-01-25 13:40:00,37.67,37.7,37.64,37.69,464545.0,34.4797,34.5071,34.4522,34.498,464545.0
2022-01-25 13:50:00,37.7,37.74,37.68,37.73,570113.0,34.5071,34.5437,34.4888,34.5346,570113.0
2022-01-25 14:00:00,37.73,37.75,37.69,37.7,721773.0,34.5346,34.5529,34.498,34.5071,721773.0
2022-01-25 14:10:00,37.71,37.77,37.71,37.77,427308.0,34.5163,34.5712,34.5163,34.5712,427308.0
2022-01-25 14:20:00,37.77,37.87,37.76,37.86,1396442.0,34.5712,34.6627,34.562,34.6536,1396442.0
2022-01-25 14:30:00,37.86,37.86,37.8,37.86,423760.0,34.6536,34.6536,34.5987,34.6536,423760.0
2022-01-25 14:40:00,37.86,37.92,37.85,37.87,431330.0,34.6536,34.7085,34.6444,34.6627,431330.0
2022-01-25 14:50:00,37.87,37.94,37.85,37.94,873849.0,34.6627,34.7268,34.6444,34.7268,873849.0
2022-01-25 15:00:00,37.94,37.95,37.83,37.84,811133.0,34.7268,34.7359,34.6261,34.6353,811133.0
2022-01-25 15:10:00,37.84,37.89,37.82,37.87,435643.0,34.6353,34.681,34.617,34.6627,435643.0
2022-01-25 15:20:00,37.87,37.87,37.75,37.76,704960.0,34.6627,34.6627,34.5529,34.562,704960.0
2022-01-25 15:30:00,37.76,37.81,37.73,37.8,959598.0,34.562,34.6078,34.5346,34.5987,959598.0
2022-01-25 15:40:00,37.8,37.84,37.76,37.77,1180896.0,34.5987,34.6353,34.562,34.5712,1180896.0
2022-01-25 15:50:00,37.77,37.77,37.69,37.71,2626793.0,34.5712,34.5712,34.498,34.5163,2626793.0
2022-01-26 09:30:00,37.85,37.88,37.53,37.54,2660978.0,34.6444,34.6719,34.3515,34.3607,2660978.0
2022-01-26 09:40:00,37.54,37.62,37.5,37.58,1463685.0,34.3607,34.4339,34.3241,34.3973,1463685.0
2022-01-26 09:50:00,37.59,37.6,37.5,37.52,834101.0,34.4064,34.4156,34.3241,34.3424,834101.0
2022-01-26 10:00:00,37.53,37.65,37.51,37.59,392545.0,34.3515,34.4614,34.3332,34.4064,392545.0
2022-01-26 10:10:00,37.58,37.59,37.48,37.52,475922.0,34.3973,34.4064,34.3058,34.3424,475922.0
2022-01-26 10:20:00,37.52,37.53,37.42,37.46,429523.0,34.3424,34.3515,34.2508,34.2874,429523.0
2022-01-26 10:30:00,37.47,37.47,37.4,37.44,739870.0,34.2966,34.2966,34.2325,34.2691,739870.0
2022-01-26 10:40:00,37.44,37.47,37.39,37.42,441831.0,34.2691,34.2966,34.2234,34.2508,441831.0
2022-01-26 10:50:00,37.42,37.45,37.35,37.42,405936.0,34.2508,34.2783,34.1868,34.2508,405936.0
2022-01-26 11:00:00,37.41,37.44,37.36,37.41,461287.0,34.2417,34.2691,34.1959,34.2417,461287.0
2022-01-26 11:10:00,37.41,37.52,37.41,37.5,570618.0,34.2417,34.3424,34.2417,34.3241,570618.0
2022-01-26 11:20:00,37.5,37.54,37.47,37.51,415916.0,34.3241,34.3607,34.2966,34.3332,415916.0
2022-01-26 11:30:00,37.51,37.54,37.44,37.44,388965.0,34.3332,34.3607,34.2691,34.2691,388965.0
2022-01-26 11:40:00,37.45,37.48,37.39,37.41,1017585.0,34.2783,34.3058,34.2234,34.2417,1017585.0
2022-01-26 11:50:00,37.41,37.46,37.39,37.45,377892.0,34.2417,34.2874,34.2234,34.2783,377892.0
2022-01-26 12:00:00,37.45,37.49,37.43,37.49,195696.0,34.2783,34.3149,34.26,34.3149,195696.0
2022-01-26 12:10:00,37.48,37.52,37.47,37.49,373809.0,34.3058,34.3424,34.2966,34.3149,373809.0
2022-01-26 12:20:00,37.5,37.51,37.49,37.5,152279.0,34.3241,34.3332,34.3149,34.3241,152279.0
2022-01-26 12:30:00,37.51,37.51,37.47,37.5,379134.0,34.3332,34.3332,34.2966,34.3241,379134.0
2022-01-26 12:40:00,37.5,37.55,37.5,37.53,270569.0,34.3241,34.3698,34.3241,34.3515,270569.0
2022-01-26 12:50:00,37.53,37.56,37.51,37.55,165264.0,34.3515,34.379,34.3332,34.3698,165264.0
2022-01-26 13:00:00,37.55,37.56,37.47,37.51,767296.0,34.3698,34.379,34.2966,34.3332,767296.0
2022-01-26 13:10:00,37.5,37.54,37.49,37.54,377206.0,34.3241,34.3607,34.3149,34.3607,377206.0
2022-01-26 13:20:00,37.54,37.54,37.48,37.49,348279.0,34.3607,34.3607,34.3058,34.3149,348279.0
2022-01-26 13:30:00,37.49,37.49,37.45,37.46,294007.0,34.3149,34.3149,34.2783,34.2874,294007.0
2022-01-26 13:40:00,37.45,37.49,37.44,37.49,233650.0,34.2783,34.3149,34.2691,34.3149,233650.0
2022-01-26 13:50:00,37.48,37.52,37.48,37.48,333232.0,34.3058,34.3424,34.3058,34.3058,333232.0
2022-01-26 14:00:00,37.49,37.73,37.49,37.57,1811671.0,34.3149,34.5346,34.3149,34.3881,1811671.0
2022-01-26 14:10:00,37.57,37.61,37.42,37.48,777426.0,34.3881,34.4247,34.2508,34.3058,777426.0
2022-01-26 14:20:00,37.48,37.6,37.45,37.57,962301.0,34.3058,34.4156,34.2783,34.3881,962301.0
2022-01-26 14:30:00,37.56,37.58,37.38,37.47,1982600.0,34.379,34.3973,34.2142,34.2966,1982600.0
2022-01-26 14:40:00,37.48,37.49,37.16,37.19,2680618.0,34.3058,34.3149,34.0129,34.0403,2680618.0
2022-01-26 14:50:00,37.17,37.29,37.16,37.27,2177420.0,34.022,34.1318,34.0129,34.1135,2177420.0
2022-01-26 15:00:00,37.26,37.26,36.93,36.94,1318685.0,34.1044,34.1044,33.8023,33.8115,1318685.0
2022-01-26 15:10:00,36.93,37.09,36.93,37.04,1382846.0,33.8023,33.9488,33.8023,33.903,1382846.0
2022-01-26 15:20:00,37.04,37.09,36.91,37.08,1484989.0,33.903,33.9488,33.784,33.9396,1484989.0
2022-01-26 15:30:00,37.08,37.11,36.95,37.0,1050528.0,33.9396,33.9671,33.8206,33.8664,1050528.0
2022-01-26 15:40:00,37.0,37.1,36.97,37.03,1280550.0,33.8664,33.9579,33.8389,33.8939,1280550.0
2022-01-26 15:50:00,37.04,37.06,36.96,36.97,3551276.0,33.903,33.9213,33.8298,33.8389,3551276.0
2022-01-27 09:30:00,36.75,36.77,36.37,36.48,1914953.0,33.6376,33.6559,33.2898,33.3904,1914953.0
2022-01-27 09:40:00,36.48,36.71,36.46,36.67,2720937.0,33.3904,33.601,33.3721,33.5644,2720937.0
2022-01-27 09:50:00,36.67,36.76,36.58,36.68,1478189.0,33.5644,33.6467,33.482,33.5735,1478189.0
2022-01-27 10:00:00,36.69,36.7,36.6,36.68,857107.0,33.5827,33.5918,33.5003,33.5735,857107.0
2022-01-27 10:10:00,36.68,36.73,36.62,36.65,523379.0,33.5735,33.6193,33.5186,33.546,523379.0
2022-01-27 10:20:00,36.65,36.67,36.54,36.55,670872.0,33.546,33.5644,33.4454,33.4545,670872.0
2022-01-27 10:30:00,36.55,36.55,36.36,36.37,970050.0,33.4545,33.4545,33.2806,33.2898,970050.0
2022-01-27 10:40:00,36.37,36.53,36.37,36.48,720766.0,33.2898,33.4362,33.2898,33.3904,720766.0
2022-01-27 10:50:00,36.47,36.58,36.45,36.54,603350.0,33.3813,33.482,33.363,33.4454,603350.0
2022-01-27 11:00:00,36.53,36.65,36.53,36.58,604948.0,33.4362,33.546,33.4362,33.482,604948.0
2022-01-27 11:10:00,36.58,36.64,36.57,36.62,487422.0,33.482,33.5369,33.4728,33.5186,487422.0
2022-01-27 11:20:00,36.62,36.65,36.55,36.61,519133.0,33.5186,33.546,33.4545,33.5094,519133.0
2022-01-27 11:30:00,36.61,36.71,36.58,36.63,776871.0,33.5094,33.601,33.482,33.5277,776871.0
2022-01-27 11:40:00,36.64,36.68,36.62,36.64,400830.0,33.5369,33.5735,33.5186,33.5369,400830.0
2022-01-27 11:50:00,36.64,36.66,36.58,36.61,431338.0,33.5369,33.5552,33.482,33.5094,431338.0
2022-01-27 12:00:00,36.6,36.61,36.53,36.54,418617.0,33.5003,33.5094,33.4362,33.4454,418617.0
2022-01-27 12:10:00,36.55,36.56,36.46,36.47,724600.0,33.4545,33.4637,33.3721,33.3813,724600.0
2022-01-27 12:20:00,36.47,36.48,36.42,36.44,587668.0,33.3813,33.3904,33.3355,33.3538,587668.0
2022-01-27 12:30:00,36.43,36.45,36.38,36.41,593667.0,33.3447,33.363,33.2989,33.3264,593667.0
2022-01-27 12:40:00,36.41,36.42,36.34,36.36,614286.0,33.3264,33.3355,33.2623,33.2806,614286.0
2022-01-27 12:50:00,36.36,36.43,36.35,36.39,770656.0,33.2806,33.3447,33.2715,33.3081,770656.0
2022-01-27 13:00:00,36.39,36.42,36.31,36.36,513087.0,33.3081,33.3355,33.2348,33.2806,513087.0
2022-01-27 13:10:00,36.36,36.4,36.32,36.35,350349.0,33.2806,33.3172,33.244,33.2715,350349.0
2022-01-27 13:20:00,36.35,36.36,36.3,36.3,613348.0,33.2715,33.2806,33.2257,33.2257,613348.0
2022-01-27 13:30:00,36.3,36.39,36.3,36.32,502330.0,33.2257,33.3081,33.2257,33.244,502330.0
2022-01-27 13:40:00,36.32,36.41,36.3,36.4,501072.0,33.244,33.3264,33.2257,33.3172,501072.0
2022-01-27 13:50:00,36.4,36.42,36.33,36.39,669999.0,33.3172,33.3355,33.2532,33.3081,669999.0
2022-01-27 14:00:00,36.38,36.46,36.38,36.43,803230.0,33.2989,33.3721,33.2989,33.3447,803230.0
2022-01-27 14:10:00,36.43,36.47,36.4,36.42,584856.0,33.3447,33.3813,33.3172,33.3355,584856.0
2022-01-27 14:20:00,36.42,36.43,36.33,36.35,552629.0,33.3355,33.3447,33.2532,33.2715,552629.0
2022-01-27 14:30:00,36.34,36.39,36.3,36.35,711884.0,33.2623,33.3081,33.2257,33.2715,711884.0
2022-01-27 14:40:00,36.34,36.43,36.34,36.39,1007247.0,33.2623,33.3447,33.2623,33.3081,1007247.0
2022-01-27 14:50:00,36.38,36.39,36.33,36.37,636245.0,33.2989,33.3081,33.2532,33.2898,636245.0
2022-01-27 15:00:00,36.36,36.43,36.36,36.37,557597.0,33.2806,33.3447,33.2806,33.2898,557597.0
2022-01-27 15:10:00,36.37,36.37,36.31,36.35,812533.0,33.2898,33.2898,33.2348,33.2715,812533.0
2022-01-27 15:20:00,36.34,36.39,36.3,36.38,555599.0,33.2623,33.3081,33.2257,33.2989,555599.0
2022-01-27 15:30:00,36.38,36.4,36.33,36.34,983858.0,33.2989,33.3172,33.2532,33.2623,983858.0
2022-01-27 15:40:00,36.34,36.43,36.32,36.37,1639227.0,33.2623,33.3447,33.244,33.2898,1639227.0
2022-01-27 15:50:00,36.37,36.39,36.27,36.28,3554071.0,33.2898,33.3081,33.1982,33.2074,3554071.0
2022-01-28 09:30:00,36.05,36.06,35.8,35.83,1761095.0,32.9969,33.006,32.768,32.7955,1761095.0
2022-01-28 09:40:00,35.83,35.84,35.67,35.73,951375.0,32.7955,32.8046,32.649,32.704,951375.0
2022-01-28 09:50:00,35.73,35.82,35.69,35.71,666239.0,32.704,32.7863,32.6674,32.6857,666239.0
2022-01-28 10:00:00,35.71,35.72,35.62,35.69,764032.0,32.6857,32.6948,32.6033,32.6674,764032.0
2022-01-28 10:10:00,35.69,35.77,35.66,35.77,621365.0,32.6674,32.7406,32.6399,32.7406,621365.0
2022-01-28 10:20:00,35.77,35.78,35.61,35.66,1224360.0,32.7406,32.7497,32.5941,32.6399,1224360.0
2022-01-28 10:30:00,35.65,35.73,35.63,35.7,1177080.0,32.6307,32.704,32.6124,32.6765,1177080.0
2022-01-28 10:40:00,35.7,35.79,35.66,35.78,1345457.0,32.6765,32.7589,32.6399,32.7497,1345457.0
2022-01-28 10:50:00,35.79,35.86,35.77,35.85,791683.0,32.7589,32.823,32.7406,32.8138,791683.0
2022-01-28 11:00:00,35.86,35.89,35.8,35.88,613544.0,32.823,32.8504,32.768,32.8413,613544.0
2022-01-28 11:10:00,35.88,36.01,35.88,36.01,549082.0,32.8413,32.9603,32.8413,32.9603,549082.0
2022-01-28 11:20:00,36.01,36.04,35.96,36.01,460054.0,32.9603,32.9877,32.9145,32.9603,460054.0
2022-01-28 11:30:00,36.01,36.07,35.96,36.03,392727.0,32.9603,33.0152,32.9145,32.9786,392727.0
2022-01-28 11:40:00,36.02,36.05,35.98,35.99,403414.0,32.9694,32.9969,32.9328,32.9419,403414.0
2022-01-28 11:50:00,36.0,36.11,35.98,36.09,204804.0,32.9511,33.0518,32.9328,33.0335,204804.0
2022-01-28 12:00:00,36.09,36.14,36.07,36.14,344558.0,33.0335,33.0792,33.0152,33.0792,344558.0
2022-01-28 12:10:00,36.13,36.13,36.05,36.11,360470.0,33.0701,33.0701,32.9969,33.0518,360470.0
2022-01-28 12:20:00,36.11,36.11,36.0,36.02,593972.0,33.0518,33.0518,32.9511,32.9694,593972.0
2022-01-28 12:30:00,36.02,36.03,35.97,35.98,436262.0,32.9694,32.9786,32.9236,32.9328,436262.0
2022-01-28 12:40:00,35.99,36.04,35.98,36.01,397488.0,32.9419,32.9877,32.9328,32.9603,397488.0
2022-01-28 12:50:00,36.0,36.01,35.93,35.94,497611.0,32.9511,32.9603,32.887,32.8962,497611.0
2022-01-28 13:00:00,35.94,36.03,35.94,36.02,503613.0,32.8962,32.9786,32.8962,32.9694,503613.0
2022-01-28 13:10:00,36.01,36.05,36.01,36.03,359534.0,32.9603,32.9969,32.9603,32.9786,359534.0
2022-01-28 13:20:00,36.03,36.03,35.95,35.99,216047.0,32.9786,32.9786,32.9053,32.9419,216047.0
2022-01-28 13:30:00,35.99,36.05,35.99,36.02,530348.0,32.9419,32.9969,32.9419,32.9694,530348.0
2022-01-28 13:40:00,36.02,36.03,35.98,36.0,394616.0,32.9694,32.9786,32.9328,32.9511,394616.0
2022-01-28 13:50:00,36.0,36.06,35.99,36.01,634620.0,32.9511,33.006,32.9419,32.9603,634620.0
2022-01-28 14:00:00,36.02,36.05,35.92,35.93,609816.0,32.9694,32.9969,32.8779,32.887,609816.0
2022-01-28 14:10:00,35.93,35.93,35.83,35.85,499699.0,32.887,32.887,32.7955,32.8138,499699.0
2022-01-28 14:20:00,35.86,35.86,35.78,35.81,388991.0,32.823,32.823,32.7497,32.7772,388991.0
2022-01-28 14:30:00,35.8,35.85,35.78,35.84,370085.0,32.768,32.8138,32.7497,32.8046,370085.0
2022-01-28 14:40:00,35.84,35.98,35.84,35.97,755529.0,32.8046,32.9328,32.8046,32.9236,755529.0
2022-01-28 14:50:00,35.97,36.0,35.92,36.0,935415.0,32.9236,32.9511,32.8779,32.9511,935415.0
2022-01-28 15:00:00,36.0,36.04,35.98,36.02,831259.0,32.9511,32.9877,32.9328,32.9694,831259.0
2022-01-28 15:10:00,36.02,36.03,35.96,35.99,805214.0,32.9694,32.9786,32.9145,32.9419,805214.0
2022-01-28 15:20:00,35.99,36.05,35.98,36.02,1057640.0,32.9419,32.9969,32.9328,32.9694,1057640.0
2022-01-28 15:30:00,36.02,36.07,35.93,36.06,1243860.0,32.9694,33.0152,32.887,33.006,1243860.0
2022-01-28 15:40:00,36.06,36.14,36.05,36.13,1257770.0,33.006,33.0792,32.9969,33.0701,1257770.0
2022-01-28 15:50:00,36.13,36.2,36.11,36.2,3561475.0,33.0701,33.1342,33.0518,33.1342,3561475.0
2022-01-31 09:30:00,36.92,37.18,36.81,37.17,2314166.0,33.7932,34.0312,33.6925,34.022,2314166.0
2022-01-31 09:40:00,37.17,37.29,37.13,37.16,1808396.0,34.022,34.1318,33.9854,34.0129,1808396.0
2022-01-31 09:50:00,37.16,37.34,37.12,37.32,1231354.0,34.0129,34.1776,33.9762,34.1593,1231354.0
2022-01-31 10:00:00,37.32,37.38,37.26,37.37,1275323.0,34.1593,34.2142,34.1044,34.2051,1275323.0
2022-01-31 10:10:00,37.38,37.39,37.3,37.32,1119823.0,34.2142,34.2234,34.141,34.1593,1119823.0
2022-01-31 10:20:00,37.32,37.38,37.27,37.27,1031051.0,34.1593,34.2142,34.1135,34.1135,1031051.0
2022-01-31 10:30:00,37.27,37.41,37.23,37.4,926467.0,34.1135,34.2417,34.0769,34.2325,926467.0
2022-01-31 10:40:00,37.4,37.42,37.31,37.41,1149165.0,34.2325,34.2508,34.1502,34.2417,1149165.0
2022-01-31 10:50:00,37.42,37.54,37.41,37.52,768598.0,34.2508,34.3607,34.2417,34.3424,768598.0
2022-01-31 11:00:00,37.51,37.56,37.46,37.47,652471.0,34.3332,34.379,34.2874,34.2966,652471.0
2022-01-31 11:10:00,37.46,37.49,37.4,37.45,705815.0,34.2874,34.3149,34.2325,34.2783,705815.0
2022-01-31 11:20:00,37.44,37.47,37.39,37.39,851152.0,34.2691,34.2966,34.2234,34.2234,851152.0
2022-01-31 11:30:00,37.39,37.52,37.36,37.49,940242.0,34.2234,34.3424,34.1959,34.3149,940242.0
2022-01-31 11:40:00,37.5,37.61,37.48,37.59,736729.0,34.3241,34.4247,34.3058,34.4064,736729.0
2022-01-31 11:50:00,37.59,37.68,37.58,37.6,767618.0,34.4064,34.4888,34.3973,34.4156,767618.0
2022-01-31 12:00:00,37.6,37.67,37.59,37.62,883051.0,34.4156,34.4797,34.4064,34.4339,883051.0
2022-01-31 12:10:00,37.62,37.63,37.57,37.63,444424.0,34.4339,34.4431,34.3881,34.4431,444424.0
2022-01-31 12:20:00,37.63,37.64,37.52,37.55,688298.0,34.4431,34.4522,34.3424,34.3698,688298.0
2022-01-31 12:30:00,37.56,37.58,37.51,37.54,572540.0,34.379,34.3973,34.3332,34.3607,572540.0
2022-01-31 12:40:00,37.53,37.59,37.52,37.58,339703.0,34.3515,34.4064,34.3424,34.3973,339703.0
2022-01-31 12:50:00,37.58,37.62,37.56,37.62,401251.0,34.3973,34.4339,34.379,34.4339,401251.0
2022-01-31 13:00:00,37.62,37.66,37.6,37.64,472929.0,34.4339,34.4705,34.4156,34.4522,472929.0
2022-01-31 13:10:00,37.65,37.69,37.62,37.69,504227.0,34.4614,34.498,34.4339,34.498,504227.0
2022-01-31 13:20:00,37.69,37.71,37.63,37.65,632792.0,34.498,34.5163,34.4431,34.4614,632792.0
2022-01-31 13:30:00,37.65,37.72,37.62,37.71,516808.0,34.4614,34.5254,34.4339,34.5163,516808.0
2022-01-31 13:40:00,37.71,37.78,37.71,37.77,982673.0,34.5163,34.5803,34.5163,34.5712,982673.0
2022-01-31 13:50:00,37.78,37.81,37.75,37.77,1149316.0,34.5803,34.6078,34.5529,34.5712,1149316.0
2022-01-31 14:00:00,37.77,37.8,37.72,37.77,798105.0,34.5712,34.5987,34.5254,34.5712,798105.0
2022-01-31 14:10:00,37.77,37.8,37.76,37.8,286935.0,34.5712,34.5987,34.562,34.5987,286935.0
2022-01-31 14:20:00,37.8,37.83,37.77,37.83,636349.0,34.5987,34.6261,34.5712,34.6261,636349.0
2022-01-31 14:30:00,37.82,37.87,37.8,37.85,469455.0,34.617,34.6627,34.5987,34.6444,469455.0
2022-01-31 14:40:00,37.85,37.92,37.85,37.87,633716.0,34.6444,34.7085,34.6444,34.6627,633716.0
2022-01-31 14:50:00,37.87,37.93,37.86,37.91,437573.0,34.6627,34.7176,34.6536,34.6993,437573.0
2022-01-31 15:00:00,37.92,37.92,37.82,37.82,591391.0,34.7085,34.7085,34.617,34.617,591391.0
2022-01-31 15:10:00,37.83,37.84,37.69,37.7,1750228.0,34.6261,34.6353,34.498,34.5071,1750228.0
2022-01-31 15:20:00,37.7,37.84,37.69,37.76,1564792.0,34.5071,34.6353,34.498,34.562,1564792.0
2022-01-31 15:30:00,37.76,37.82,37.73,37.76,1227438.0,34.562,34.617,34.5346,34.562,1227438.0
2022-01-31 15:40:00,37.75,37.82,37.75,37.82,946767.0,34.5529,34.617,34.5529,34.617,946767.0
2022-01-31 15:50:00,37.82,37.96,37.81,37.94,5423239.0,34.617,34.7451,34.6078,34.7268,5423239.0
2022-02-01 09:30:00,38.04,38.07,37.75,37.78,2255067.0,34.8183,34.8458,34.5529,34.5803,2255067.0
2022-02-01 09:40:00,37.78,37.9,37.66,37.88,1658116.0,34.5803,34.6902,34.4705,34.6719,1658116.0
2022-02-01 09:50:00,37.88,37.98,37.85,37.93,1475016.0,34.6719,34.7634,34.6444,34.7176,1475016.0
2022-02-01 10:00:00,37.94,37.95,37.72,37.8,1206402.0,34.7268,34.7359,34.5254,34.5987,1206402.0
2022-02-01 10:10:00,37.81,38.0,37.79,37.94,1037927.0,34.6078,34.7817,34.5895,34.7268,1037927.0
2022-02-01 10:20:00,37.94,38.09,37.93,37.97,528515.0,34.7268,34.8641,34.7176,34.7543,528515.0
2022-02-01 10:30:00,37.97,38.08,37.97,38.0,760194.0,34.7543,34.8549,34.7543,34.7817,760194.0
2022-02-01 10:40:00,38.0,38.05,37.91,37.94,563056.0,34.7817,34.8275,34.6993,34.7268,563056.0
2022-02-01 10:50:00,37.93,38.02,37.93,38.0,481778.0,34.7176,34.8,34.7176,34.7817,481778.0
2022-02-01 11:00:00,38.0,38.08,38.0,38.07,456492.0,34.7817,34.8549,34.7817,34.8458,456492.0
2022-02-01 11:10:00,38.08,38.14,38.06,38.13,475464.0,34.8549,34.9099,34.8366,34.9007,475464.0
2022-02-01 11:20:00,38.13,38.2,38.05,38.15,891694.0,34.9007,34.9648,34.8275,34.919,891694.0
2022-02-01 11:30:00,38.15,38.2,38.09,38.16,484968.0,34.919,34.9648,34.8641,34.9282,484968.0
2022-02-01 11:40:00,38.17,38.18,38.08,38.08,902934.0,34.9373,34.9465,34.8549,34.8549,902934.0
2022-02-01 11:50:00,38.08,38.12,38.05,38.09,485969.0,34.8549,34.8916,34.8275,34.8641,485969.0
2022-02-01 12:00:00,38.09,38.09,38.0,38.01,406156.0,34.8641,34.8641,34.7817,34.7909,406156.0
2022-02-01 12:10:00,38.0,38.01,37.92,37.99,560605.0,34.7817,34.7909,34.7085,34.7726,560605.0
2022-02-01 12:20:00,37.98,38.03,37.94,37.98,567055.0,34.7634,34.8092,34.7268,34.7634,567055.0
2022-02-01 12:30:00,37.98,37.99,37.87,37.91,876009.0,34.7634,34.7726,34.6627,34.6993,876009.0
2022-02-01 12:40:00,37.91,37.94,37.87,37.94,416557.0,34.6993,34.7268,34.6627,34.7268,416557.0
2022-02-01 12:50:00,37.94,38.02,37.93,37.99,319599.0,34.7268,34.8,34.7176,34.7726,319599.0
2022-02-01 13:00:00,37.98,38.0,37.93,37.94,532515.0,34.7634,34.7817,34.7176,34.7268,532515.0
2022-02-01 13:10:00,37.94,37.98,37.93,37.97,155460.0,34.7268,34.7634,34.7176,34.7543,155460.0
2022-02-01 13:20:00,37.97,38.03,37.97,38.02,124016.0,34.7543,34.8092,34.7543,34.8,124016.0
2022-02-01 13:30:00,38.02,38.02,37.96,38.01,324391.0,34.8,34.8,34.7451,34.7909,324391.0
2022-02-01 13:40:00,38.01,38.01,37.98,37.99,275623.0,34.7909,34.7909,34.7634,34.7726,275623.0
2022-02-01 13:50:00,37.99,38.0,37.96,38.0,107807.0,34.7726,34.7817,34.7451,34.7817,107807.0
2022-02-01 14:00:00,38.0,38.05,38.0,38.02,214355.0,34.7817,34.8275,34.7817,34.8,214355.0
2022-02-01 14:10:00,38.01,38.04,37.98,38.0,280706.0,34.7909,34.8183,34.7634,34.7817,280706.0
2022-02-01 14:20:00,38.0,38.0,37.95,37.99,280778.0,34.7817,34.7817,34.7359,34.7726,280778.0
2022-02-01 14:30:00,37.99,38.01,37.97,37.98,167891.0,34.7726,34.7909,34.7543,34.7634,167891.0
2022-02-01 14:40:00,37.98,38.01,37.97,38.0,234121.0,34.7634,34.7909,34.7543,34.7817,234121.0
2022-02-01 14:50:00,37.99,38.01,37.97,38.0,121545.0,34.7726,34.7909,34.7543,34.7817,121545.0
2022-02-01 15:00:00,38.0,38.07,37.99,38.05,712298.0,34.7817,34.8458,34.7726,34.8275,712298.0
2022-02-01 15:10:00,38.05,38.05,38.0,38.02,640255.0,34.8275,34.8275,34.7817,34.8,640255.0
2022-02-01 15:20:00,38.02,38.05,38.01,38.02,799260.0,34.8,34.8275,34.7909,34.8,799260.0
2022-02-01 15:30:00,38.03,38.07,38.02,38.03,900618.0,34.8092,34.8458,34.8,34.8092,900618.0
2022-02-01 15:40:00,38.04,38.11,38.03,38.11,647285.0,34.8183,34.8824,34.8092,34.8824,647285.0
2022-02-01 15:50:00,38.11,38.18,38.09,38.16,1851401.0,34.8824,34.9465,34.8641,34.9282,1851401.0
2022-02-02 09:30:00,38.35,38.37,37.94,37.98,2643822.0,35.1021,35.1204,34.7268,34.7634,2643822.0
2022-02-02 09:40:00,37.98,37.98,37.72,37.73,1555233.0,34.7634,34.7634,34.5254,34.5346,1555233.0
2022-02-02 09:50:00,37.73,37.96,37.72,37.87,1239262.0,34.5346,34.7451,34.5254,34.6627,1239262.0
2022-02-02 10:00:00,37.87,37.95,37.76,37.93,1326166.0,34.6627,34.7359,34.562,34.7176,1326166.0
2022-02-02 10:10:00,37.92,37.94,37.86,37.94,962054.0,34.7085,34.7268,34.6536,34.7268,962054.0
2022-02-02 10:20:00,37.94,37.98,37.83,37.88,858147.0,34.7268,34.7634,34.6261,34.6719,858147.0
2022-02-02 10:30:00,37.89,37.9,37.77,37.8,825828.0,34.681,34.6902,34.5712,34.5987,825828.0
2022-02-02 10:40:00,37.8,37.94,37.76,37.93,860545.0,34.5987,34.7268,34.562,34.7176,860545.0
2022-02-02 10:50:00,37.93,37.97,37.86,37.9,754748.0,34.7176,34.7543,34.6536,34.6902,754748.0
2022-02-02 11:00:00,37.9,37.91,37.76,37.76,419333.0,34.6902,34.6993,34.562,34.562,419333.0
2022-02-02 11:10:00,37.76,37.77,37.64,37.72,924232.0,34.562,34.5712,34.4522,34.5254,924232.0
2022-02-02 11:20:00,37.73,37.76,37.68,37.69,583216.0,34.5346,34.562,34.4888,34.498,583216.0
2022-02-02 11:30:00,37.68,37.69,37.56,37.59,533034.0,34.4888,34.498,34.379,34.4064,533034.0
2022-02-02 11:40:00,37.6,37.7,37.59,37.67,620731.0,34.4156,34.5071,34.4064,34.4797,620731.0
2022-02-02 11:50:00,37.66,37.73,37.66,37.73,319606.0,34.4705,34.5346,34.4705,34.5346,319606.0
2022-02-02 12:00:00,37.72,37.76,37.67,37.76,264475.0,34.5254,34.562,34.4797,34.562,264475.0
2022-02-02 12:10:00,37.76,37.8,37.73,37.75,338893.0,34.562,34.5987,34.5346,34.5529,338893.0
2022-02-02 12:20:00,37.75,37.77,37.73,37.74,129884.0,34.5529,34.5712,34.5346,34.5437,129884.0
2022-02-02 12:30:00,37.74,37.78,37.72,37.78,179198.0,34.5437,34.5803,34.5254,34.5803,179198.0
2022-02-02 12:40:00,37.77,37.83,37.76,37.81,188193.0,34.5712,34.6261,34.562,34.6078,188193.0
2022-02-02 12:50:00,37.81,37.91,37.8,37.91,280397.0,34.6078,34.6993,34.5987,34.6993,280397.0
2022-02-02 13:00:00,37.91,37.94,37.84,37.85,575185.0,34.6993,34.7268,34.6353,34.6444,575185.0
2022-02-02 13:10:00,37.85,37.87,37.83,37.84,361863.0,34.6444,34.6627,34.6261,34.6353,361863.0
2022-02-02 13:20:00,37.84,37.86,37.8,37.82,281494.0,34.6353,34.6536,34.5987,34.617,281494.0
2022-02-02 13:30:00,37.81,37.87,37.81,37.86,203706.0,34.6078,34.6627,34.6078,34.6536,203706.0
2022-02-02 13:40:00,37.86,37.88,37.84,37.85,177535.0,34.6536,34.6719,34.6353,34.6444,177535.0
2022-02-02 13:50:00,37.84,37.89,37.84,37.89,226582.0,34.6353,34.681,34.6353,34.681,226582.0
2022-02-02 14:00:00,37.89,37.91,37.85,37.86,106222.0,34.681,34.6993,34.6444,34.6536,106222.0
2022-02-02 14:10:00,37.86,37.87,37.79,37.84,292351.0,34.6536,34.6627,34.5895,34.6353,292351.0
2022-02-02 14:20:00,37.83,37.85,37.8,37.83,317946.0,34.6261,34.6444,34.5987,34.6261,317946.0
2022-02-02 14:30:00,37.83,37.87,37.82,37.85,232121.0,34.6261,34.6627,34.617,34.6444,232121.0
2022-02-02 14:40:00,37.85,37.88,37.83,37.86,347034.0,34.6444,34.6719,34.6261,34.6536,347034.0
2022-02-02 14:50:00,37.87,37.89,37.86,37.88,117792.0,34.6627,34.681,34.6536,34.6719,117792.0
2022-02-02 15:00:00,37.89,37.91,37.85,37.9,366565.0,34.681,34.6993,34.6444,34.6902,366565.0
2022-02-02 15:10:00,37.89,37.95,37.88,37.94,247231.0,34.681,34.7359,34.6719,34.7268,247231.0
2022-02-02 15:20:00,37.95,37.98,37.91,37.94,291764.0,34.7359,34.7634,34.6993,34.7268,291764.0
2022-02-02 15:30:00,37.94,37.95,37.89,37.91,316525.0,34.7268,34.7359,34.681,34.6993,316525.0
2022-02-02 15:40:00,37.91,37.91,37.88,37.88,607397.0,34.6993,34.6993,34.6719,34.6719,607397.0
2022-02-02 15:50:00,37.88,37.9,37.84,37.86,1501697.0,34.6719,34.6902,34.6353,34.6536,1501697.0
2022-02-03 09:30:00,37.6,37.75,37.43,37.75,1950919.0,34.4156,34.5529,34.26,34.5529,1950919.0
2022-02-03 09:40:00,37.75,37.94,37.69,37.7,1687303.0,34.5529,34.7268,34.498,34.5071,1687303.0
2022-02-03 09:50:00,37.7,37.79,37.61,37.61,820753.0,34.5071,34.5895,34.4247,34.4247,820753.0
2022-02-03 10:00:00,37.61,37.73,37.52,37.72,1031439.0,34.4247,34.5346,34.3424,34.5254,1031439.0
2022-02-03 10:10:00,37.72,37.89,37.6,37.89,1077372.0,34.5254,34.681,34.4156,34.681,1077372.0
2022-02-03 10:20:00,37.89,37.92,37.79,37.81,866358.0,34.681,34.7085,34.5895,34.6078,866358.0
2022-02-03 10:30:00,37.81,37.86,37.73,37.76,609199.0,34.6078,34.6536,34.5346,34.562,609199.0
2022-02-03 10:40:00,37.76,37.83,37.72,37.74,404246.0,34.562,34.6261,34.5254,34.5437,404246.0
2022-02-03 10:50:00,37.74,37.86,37.72,37.82,448352.0,34.5437,34.6536,34.5254,34.617,448352.0
2022-02-03 11:00:00,37.81,37.87,37.75,37.82,713316.0,34.6078,34.6627,34.5529,34.617,713316.0
2022-02-03 11:10:00,37.81,37.94,37.8,37.9,712613.0,34.6078,34.7268,34.5987,34.6902,712613.0
2022-02-03 11:20:00,37.9,37.9,37.8,37.82,381901.0,34.6902,34.6902,34.5987,34.617,381901.0
2022-02-03 11:30:00,37.82,37.84,37.79,37.8,366149.0,34.617,34.6353,34.5895,34.5987,366149.0
2022-02-03 11:40:00,37.81,37.81,37.73,37.76,490891.0,34.6078,34.6078,34.5346,34.562,490891.0
2022-02-03 11:50:00,37.76,37.78,37.7,37.7,598677.0,34.562,34.5803,34.5071,34.5071,598677.0
2022-02-03 12:00:00,37.7,37.72,37.64,37.68,323129.0,34.5071,34.5254,34.4522,34.4888,323129.0
2022-02-03 12:10:00,37.68,37.75,37.66,37.7,676978.0,34.4888,34.5529,34.4705,34.5071,676978.0
2022-02-03 12:20:00,37.7,37.76,37.7,37.74,271509.0,34.5071,34.562,34.5071,34.5437,271509.0
2022-02-03 12:30:00,37.74,37.79,37.71,37.77,374603.0,34.5437,34.5895,34.5163,34.5712,374603.0
2022-02-03 12:40:00,37.77,37.78,37.74,37.75,262305.0,34.5712,34.5803,34.5437,34.5529,262305.0
2022-02-03 12:50:00,37.76,37.82,37.75,37.82,412527.0,34.562,34.617,34.5529,34.617,412527.0
2022-02-03 13:00:00,37.81,37.82,37.78,37.8,439497.0,34.6078,34.617,34.5803,34.5987,439497.0
2022-02-03 13:10:00,37.8,37.82,37.77,37.8,392066.0,34.5987,34.617,34.5712,34.5987,392066.0
2022-02-03 13:20:00,37.8,37.84,37.78,37.8,463972.0,34.5987,34.6353,34.5803,34.5987,463972.0
2022-02-03 13:30:00,37.81,37.84,37.79,37.81,359778.0,34.6078,34.6353,34.5895,34.6078,359778.0
2022-02-03 13:40:00,37.81,37.83,37.79,37.81,287028.0,34.6078,34.6261,34.5895,34.6078,287028.0
2022-02-03 13:50:00,37.81,37.83,37.79,37.82,349047.0,34.6078,34.6261,34.5895,34.617,349047.0
2022-02-03 14:00:00,37.82,37.89,37.81,37.85,404185.0,34.617,34.681,34.6078,34.6444,404185.0
2022-02-03 14:10:00,37.86,37.86,37.82,37.83,465590.0,34.6536,34.6536,34.617,34.6261,465590.0
2022-02-03 14:20:00,37.82,37.83,37.77,37.79,668348.0,34.617,34.6261,34.5712,34.5895,668348.0
2022-02-03 14:30:00,37.79,37.81,37.75,37.76,445496.0,34.5895,34.6078,34.5529,34.562,445496.0
2022-02-03 14:40:00,37.75,37.76,37.69,37.7,320618.0,34.5529,34.562,34.498,34.5071,320618.0
2022-02-03 14:50:00,37.7,37.73,37.66,37.7,522950.0,34.5071,34.5346,34.4705,34.5071,522950.0
2022-02-03 15:00:00,37.7,37.75,37.68,37.73,712427.0,34.5071,34.5529,34.4888,34.5346,712427.0
2022-02-03 15:10:00,37.74,37.77,37.72,37.77,581919.0,34.5437,34.5712,34.5254,34.5712,581919.0
2022-02-03 15:20:00,37.77,37.8,37.75,37.78,622178.0,34.5712,34.5987,34.5529,34.5803,622178.0
2022-02-03 15:30:00,37.77,37.78,37.66,37.7,612930.0,34.5712,34.5803,34.4705,34.5071,612930.0
2022-02-03 15:40:00,37.7,37.73,37.66,37.71,886020.0,34.5071,34.5346,34.4705,34.5163,886020.0
2022-02-03 15:50:00,37.71,37.71,37.62,37.63,2503181.0,34.5163,34.5163,34.4339,34.4431,2503181.0
2022-02-04 09:30:00,37.59,37.79,37.52,37.71,3760962.0,34.4064,34.5895,34.3424,34.5163,3760962.0
2022-02-04 09:40:00,37.72,37.93,37.72,37.82,1601702.0,34.5254,34.7176,34.5254,34.617,1601702.0
2022-02-04 09:50:00,37.82,37.87,37.71,37.87,893864.0,34.617,34.6627,34.5163,34.6627,893864.0
2022-02-04 10:00:00,37.87,37.98,37.84,37.91,1416789.0,34.6627,34.7634,34.6353,34.6993,1416789.0
2022-02-04 10:10:00,37.91,38.03,37.87,38.01,1168219.0,34.6993,34.8092,34.6627,34.7909,1168219.0
2022-02-04 10:20:00,38.01,38.09,37.93,37.94,740899.0,34.7909,34.8641,34.7176,34.7268,740899.0
2022-02-04 10:30:00,37.94,38.03,37.91,37.95,748118.0,34.7268,34.8092,34.6993,34.7359,748118.0
2022-02-04 10:40:00,37.95,37.98,37.81,37.84,1238844.0,34.7359,34.7634,34.6078,34.6353,1238844.0
2022-02-04 10:50:00,37.84,37.89,37.8,37.86,1219147.0,34.6353,34.681,34.5987,34.6536,1219147.0
2022-02-04 11:00:00,37.87,37.91,37.84,37.86,586230.0,34.6627,34.6993,34.6353,34.6536,586230.0
2022-02-04 11:10:00,37.87,37.87,37.77,37.84,837567.0,34.6627,34.6627,34.5712,34.6353,837567.0
2022-02-04 11:20:00,37.84,37.92,37.79,37.88,1323267.0,34.6353,34.7085,34.5895,34.6719,1323267.0
2022-02-04 11:30:00,37.88,37.93,37.86,37.92,1118701.0,34.6719,34.7176,34.6536,34.7085,1118701.0
2022-02-04 11:40:00,37.93,37.99,37.92,37.95,784739.0,34.7176,34.7726,34.7085,34.7359,784739.0
2022-02-04 11:50:00,37.94,37.98,37.92,37.93,457235.0,34.7268,34.7634,34.7085,34.7176,457235.0
2022-02-04 12:00:00,37.93,37.95,37.91,37.94,689173.0,34.7176,34.7359,34.6993,34.7268,689173.0
2022-02-04 12:10:00,37.93,37.95,37.9,37.91,789504.0,34.7176,34.7359,34.6902,34.6993,789504.0
2022-02-04 12:20:00,37.91,37.92,37.85,37.86,957230.0,34.6993,34.7085,34.6444,34.6536,957230.0
2022-02-04 12:30:00,37.86,37.89,37.81,37.84,281240.0,34.6536,34.681,34.6078,34.6353,281240.0
2022-02-04 12:40:00,37.85,37.89,37.82,37.89,404523.0,34.6444,34.681,34.617,34.681,404523.0
2022-02-04 12:50:00,37.89,37.9,37.87,37.88,464899.0,34.681,34.6902,34.6627,34.6719,464899.0
2022-02-04 13:00:00,37.89,37.96,37.89,37.96,532306.0,34.681,34.7451,34.681,34.7451,532306.0
2022-02-04 13:10:00,37.95,37.98,37.93,37.95,457713.0,34.7359,34.7634,34.7176,34.7359,457713.0
2022-02-04 13:20:00,37.95,38.0,37.94,37.98,447443.0,34.7359,34.7817,34.7268,34.7634,447443.0
2022-02-04 13:30:00,37.99,38.0,37.92,37.95,582349.0,34.7726,34.7817,34.7085,34.7359,582349.0
2022-02-04 13:40:00,37.95,37.98,37.92,37.94,365704.0,34.7359,34.7634,34.7085,34.7268,365704.0
2022-02-04 13:50:00,37.95,37.98,37.94,37.97,445740.0,34.7359,34.7634,34.7268,34.7543,445740.0
2022-02-04 14:00:00,37.97,38.0,37.96,38.0,205599.0,34.7543,34.7817,34.7451,34.7817,205599.0
2022-02-04 14:10:00,38.0,38.01,37.95,37.96,310537.0,34.7817,34.7909,34.7359,34.7451,310537.0
2022-02-04 14:20:00,37.96,37.99,37.95,37.98,670547.0,34.7451,34.7726,34.7359,34.7634,670547.0
2022-02-04 14:30:00,37.97,38.01,37.97,38.0,335459.0,34.7543,34.7909,34.7543,34.7817,335459.0
2022-02-04 14:40:00,38.0,38.0,37.97,37.98,202128.0,34.7817,34.7817,34.7543,34.7634,202128.0
2022-02-04 14:50:00,37.98,38.01,37.97,38.0,198636.0,34.7634,34.7909,34.7543,34.7817,198636.0
2022-02-04 15:00:00,38.0,38.05,38.0,38.05,189584.0,34.7817,34.8275,34.7817,34.8275,189584.0
2022-02-04 15:10:00,38.05,38.07,38.02,38.04,470190.0,34.8275,34.8458,34.8,34.8183,470190.0
2022-02-04 15:20:00,38.03,38.05,38.02,38.05,445389.0,34.8092,34.8275,34.8,34.8275,445389.0
2022-02-04 15:30:00,38.05,38.11,38.05,38.09,943483.0,34.8275,34.8824,34.8275,34.8641,943483.0
2022-02-04 15:40:00,38.08,38.09,37.98,38.01,912829.0,34.8549,34.8641,34.7634,34.7909,912829.0
2022-02-04 15:50:00,38.01,38.03,37.94,37.97,2179702.0,34.7909,34.8092,34.7268,34.7543,2179702.0
2022-02-07 09:30:00,37.79,37.86,37.66,37.82,2008871.0,34.5895,34.6536,34.4705,34.617,2008871.0
2022-02-07 09:40:00,37.82,37.85,37.75,37.77,1486659.0,34.617,34.6444,34.5529,34.5712,1486659.0
2022-02-07 09:50:00,37.78,37.9,37.77,37.86,793479.0,34.5803,34.6902,34.5712,34.6536,793479.0
2022-02-07 10:00:00,37.86,37.87,37.75,37.82,647471.0,34.6536,34.6627,34.5529,34.617,647471.0
2022-02-07 10:10:00,37.83,37.86,37.71,37.73,606920.0,34.6261,34.6536,34.5163,34.5346,606920.0
2022-02-07 10:20:00,37.74,37.83,37.72,37.8,853330.0,34.5437,34.6261,34.5254,34.5987,853330.0
2022-02-07 10:30:00,37.8,37.82,37.74,37.79,591833.0,34.5987,34.617,34.5437,34.5895,591833.0
2022-02-07 10:40:00,37.79,37.82,37.73,37.78,764103.0,34.5895,34.617,34.5346,34.5803,764103.0
2022-02-07 10:50:00,37.77,37.85,37.77,37.83,648461.0,34.5712,34.6444,34.5712,34.6261,648461.0
2022-02-07 11:00:00,37.83,37.86,37.78,37.8,666986.0,34.6261,34.6536,34.5803,34.5987,666986.0
2022-02-07 11:10:00,37.8,37.85,37.8,37.84,702222.0,34.5987,34.6444,34.5987,34.6353,702222.0
2022-02-07 11:20:00,37.84,37.85,37.79,37.79,549623.0,34.6353,34.6444,34.5895,34.5895,549623.0
2022-02-07 11:30:00,37.79,37.81,37.66,37.68,510569.0,34.5895,34.6078,34.4705,34.4888,510569.0
2022-02-07 11:40:00,37.68,37.69,37.6,37.64,450165.0,34.4888,34.498,34.4156,34.4522,450165.0
2022-02-07 11:50:00,37.65,37.72,37.62,37.7,523622.0,34.4614,34.5254,34.4339,34.5071,523622.0
2022-02-07 12:00:00,37.7,37.73,37.67,37.69,727177.0,34.5071,34.5346,34.4797,34.498,727177.0
2022-02-07 12:10:00,37.69,37.76,37.68,37.73,506126.0,34.498,34.562,34.4888,34.5346,506126.0
2022-02-07 12:20:00,37.73,37.75,37.69,37.7,336345.0,34.5346,34.5529,34.498,34.5071,336345.0
2022-02-07 12:30:00,37.7,37.73,37.67,37.7,261023.0,34.5071,34.5346,34.4797,34.5071,261023.0
2022-02-07 12:40:00,37.7,37.76,37.7,37.73,487032.0,34.5071,34.562,34.5071,34.5346,487032.0
2022-02-07 12:50:00,37.73,37.75,37.71,37.72,327375.0,34.5346,34.5529,34.5163,34.5254,327375.0
2022-02-07 13:00:00,37.72,37.77,37.7,37.76,684332.0,34.5254,34.5712,34.5071,34.562,684332.0
2022-02-07 13:10:00,37.75,37.8,37.75,37.78,442589.0,34.5529,34.5987,34.5529,34.5803,442589.0
2022-02-07 13:20:00,37.78,37.82,37.77,37.8,190230.0,34.5803,34.617,34.5712,34.5987,190230.0
2022-02-07 13:30:00,37.81,37.83,37.78,37.82,279769.0,34.6078,34.6261,34.5803,34.617,279769.0
2022-02-07 13:40:00,37.81,37.83,37.8,37.8,297860.0,34.6078,34.6261,34.5987,34.5987,297860.0
2022-02-07 13:50:00,37.8,37.85,37.79,37.84,424795.0,34.5987,34.6444,34.5895,34.6353,424795.0
2022-02-07 14:00:00,37.84,37.85,37.79,37.8,317323.0,34.6353,34.6444,34.5895,34.5987,317323.0
2022-02-07 14:10:00,37.8,37.83,37.78,37.8,328808.0,34.5987,34.6261,34.5803,34.5987,328808.0
2022-02-07 14:20:00,37.8,37.86,37.8,37.86,390061.0,34.5987,34.6536,34.5987,34.6536,390061.0
2022-02-07 14:30:00,37.86,37.88,37.84,37.84,387165.0,34.6536,34.6719,34.6353,34.6353,387165.0
2022-02-07 14:40:00,37.84,37.91,37.84,37.88,329464.0,34.6353,34.6993,34.6353,34.6719,329464.0
2022-02-07 14:50:00,37.88,37.92,37.87,37.89,332430.0,34.6719,34.7085,34.6627,34.681,332430.0
2022-02-07 15:00:00,37.88,37.92,37.86,37.9,566102.0,34.6719,34.7085,34.6536,34.6902,566102.0
2022-02-07 15:10:00,37.89,37.95,37.87,37.93,829169.0,34.681,34.7359,34.6627,34.7176,829169.0
2022-02-07 15:20:00,37.93,37.93,37.83,37.84,537647.0,34.7176,34.7176,34.6261,34.6353,537647.0
2022-02-07 15:30:00,37.84,37.87,37.8,37.81,762769.0,34.6353,34.6627,34.5987,34.6078,762769.0
2022-02-07 15:40:00,37.8,37.81,37.76,37.77,766831.0,34.5987,34.6078,34.562,34.5712,766831.0
2022-02-07 15:50:00,37.77,37.82,37.73,37.76,2240333.0,34.5712,34.617,34.5346,34.562,2240333.0
2022-02-08 09:30:00,37.45,37.83,37.43,37.8,2311272.0,34.2783,34.6261,34.26,34.5987,2311272.0
2022-02-08 09:40:00,37.81,38.1,37.77,38.05,1728143.0,34.6078,34.8732,34.5712,34.8275,1728143.0
2022-02-08 09:50:00,38.04,38.04,37.83,37.86,1455740.0,34.8183,34.8183,34.6261,34.6536,1455740.0
2022-02-08 10:00:00,37.86,37.86,37.72,37.77,889899.0,34.6536,34.6536,34.5254,34.5712,889899.0
2022-02-08 10:10:00,37.77,37.91,37.75,37.85,651036.0,34.5712,34.6993,34.5529,34.6444,651036.0
2022-02-08 10:20:00,37.85,37.91,37.8,37.82,563223.0,34.6444,34.6993,34.5987,34.617,563223.0
2022-02-08 10:30:00,37.82,37.88,37.79,37.88,564258.0,34.617,34.6719,34.5895,34.6719,564258.0
2022-02-08 10:40:00,37.88,37.96,37.86,37.93,531559.0,34.6719,34.7451,34.6536,34.7176,531559.0
2022-02-08 10:50:00,37.92,37.96,37.9,37.94,626163.0,34.7085,34.7451,34.6902,34.7268,626163.0
2022-02-08 11:00:00,37.94,38.0,37.91,37.95,636124.0,34.7268,34.7817,34.6993,34.7359,636124.0
2022-02-08 11:10:00,37.96,38.02,37.92,38.02,698730.0,34.7451,34.8,34.7085,34.8,698730.0
2022-02-08 11:20:00,38.01,38.01,37.95,37.99,294110.0,34.7909,34.7909,34.7359,34.7726,294110.0
2022-02-08 11:30:00,37.98,38.02,37.97,38.01,430605.0,34.7634,34.8,34.7543,34.7909,430605.0
2022-02-08 11:40:00,38.01,38.03,37.98,38.01,406295.0,34.7909,34.8092,34.7634,34.7909,406295.0
2022-02-08 11:50:00,38.01,38.04,37.98,38.02,734785.0,34.7909,34.8183,34.7634,34.8,734785.0
2022-02-08 12:00:00,38.03,38.07,38.01,38.04,316167.0,34.8092,34.8458,34.7909,34.8183,316167.0
2022-02-08 12:10:00,38.04,38.05,38.0,38.03,274050.0,34.8183,34.8275,34.7817,34.8092,274050.0
2022-02-08 12:20:00,38.03,38.07,38.01,38.07,261717.0,34.8092,34.8458,34.7909,34.8458,261717.0
2022-02-08 12:30:00,38.07,38.12,38.06,38.11,461698.0,34.8458,34.8916,34.8366,34.8824,461698.0
2022-02-08 12:40:00,38.1,38.11,38.06,38.06,272292.0,34.8732,34.8824,34.8366,34.8366,272292.0
2022-02-08 12:50:00,38.06,38.07,38.03,38.04,404895.0,34.8366,34.8458,34.8092,34.8183,404895.0
2022-02-08 13:00:00,38.03,38.04,37.99,38.01,351459.0,34.8092,34.8183,34.7726,34.7909,351459.0
2022-02-08 13:10:00,38.01,38.03,37.95,37.98,255248.0,34.7909,34.8092,34.7359,34.7634,255248.0
2022-02-08 13:20:00,37.98,38.0,37.95,37.96,465462.0,34.7634,34.7817,34.7359,34.7451,465462.0
2022-02-08 13:30:00,37.96,38.01,37.95,37.95,275909.0,34.7451,34.7909,34.7359,34.7359,275909.0
2022-02-08 13:40:00,37.95,37.98,37.93,37.97,309276.0,34.7359,34.7634,34.7176,34.7543,309276.0
2022-02-08 13:50:00,37.96,38.0,37.94,38.0,361469.0,34.7451,34.7817,34.7268,34.7817,361469.0
2022-02-08 14:00:00,38.0,38.06,37.99,38.04,545290.0,34.7817,34.8366,34.7726,34.8183,545290.0
2022-02-08 14:10:00,38.04,38.06,37.98,37.99,379723.0,34.8183,34.8366,34.7634,34.7726,379723.0
2022-02-08 14:20:00,37.99,37.99,37.91,37.91,313576.0,34.7726,34.7726,34.6993,34.6993,313576.0
2022-02-08 14:30:00,37.91,37.98,37.9,37.9,342258.0,34.6993,34.7634,34.6902,34.6902,342258.0
2022-02-08 14:40:00,37.9,37.96,37.9,37.94,547170.0,34.6902,34.7451,34.6902,34.7268,547170.0
2022-02-08 14:50:00,37.94,37.96,37.91,37.93,313839.0,34.7268,34.7451,34.6993,34.7176,313839.0
2022-02-08 15:00:00,37.92,37.97,37.89,37.96,383355.0,34.7085,34.7543,34.681,34.7451,383355.0
2022-02-08 15:10:00,37.96,38.01,37.96,37.99,678691.0,34.7451,34.7909,34.7451,34.7726,678691.0
2022-02-08 15:20:00,37.99,38.0,37.97,37.99,463887.0,34.7726,34.7817,34.7543,34.7726,463887.0
2022-02-08 15:30:00,38.0,38.06,37.99,38.04,625503.0,34.7817,34.8366,34.7726,34.8183,625503.0
2022-02-08 15:40:00,38.04,38.09,38.03,38.05,1748924.0,34.8183,34.8641,34.8092,34.8275,1748924.0
2022-02-08 15:50:00,38.05,38.12,38.03,38.1,2411119.0,34.8275,34.8916,34.8092,34.8732,2411119.0
2022-02-09 09:30:00,38.42,38.53,38.26,38.5,4210156.0,35.1661,35.2668,35.0197,35.2394,4210156.0
2022-02-09 09:40:00,38.51,38.58,38.44,38.56,2333699.0,35.2485,35.3126,35.1845,35.2943,2333699.0
2022-02-09 09:50:00,38.56,38.58,38.43,38.55,1348400.0,35.2943,35.3126,35.1753,35.2851,1348400.0
2022-02-09 10:00:00,38.55,38.68,38.55,38.64,711816.0,35.2851,35.4041,35.2851,35.3675,711816.0
2022-02-09 10:10:00,38.64,38.65,38.56,38.6,676119.0,35.3675,35.3767,35.2943,35.3309,676119.0
2022-02-09 10:20:00,38.59,38.69,38.57,38.66,2565974.0,35.3217,35.4133,35.3034,35.3858,2565974.0
2022-02-09 10:30:00,38.67,38.72,38.65,38.68,848052.0,35.395,35.4407,35.3767,35.4041,848052.0
2022-02-09 10:40:00,38.68,38.72,38.66,38.7,730219.0,35.4041,35.4407,35.3858,35.4224,730219.0
2022-02-09 10:50:00,38.7,38.75,38.69,38.73,322595.0,35.4224,35.4682,35.4133,35.4499,322595.0
2022-02-09 11:00:00,38.74,38.78,38.71,38.72,758672.0,35.459,35.4957,35.4316,35.4407,758672.0
2022-02-09 11:10:00,38.72,38.75,38.69,38.73,864438.0,35.4407,35.4682,35.4133,35.4499,864438.0
2022-02-09 11:20:00,38.73,38.76,38.7,38.72,447116.0,35.4499,35.4773,35.4224,35.4407,447116.0
2022-02-09 11:30:00,38.72,38.75,38.68,38.74,802880.0,35.4407,35.4682,35.4041,35.459,802880.0
2022-02-09 11:40:00,38.75,38.75,38.7,38.73,298461.0,35.4682,35.4682,35.4224,35.4499,298461.0
2022-02-09 11:50:00,38.73,38.74,38.63,38.64,514796.0,35.4499,35.459,35.3584,35.3675,514796.0
2022-02-09 12:00:00,38.64,38.66,38.59,38.61,596809.0,35.3675,35.3858,35.3217,35.3401,596809.0
2022-02-09 12:10:00,38.61,38.66,38.6,38.65,513776.0,35.3401,35.3858,35.3309,35.3767,513776.0
2022-02-09 12:20:00,38.65,38.66,38.62,38.65,374807.0,35.3767,35.3858,35.3492,35.3767,374807.0
2022-02-09 12:30:00,38.65,38.69,38.62,38.69,461094.0,35.3767,35.4133,35.3492,35.4133,461094.0
2022-02-09 12:40:00,38.69,38.72,38.67,38.71,244826.0,35.4133,35.4407,35.395,35.4316,244826.0
2022-02-09 12:50:00,38.71,38.72,38.69,38.7,359364.0,35.4316,35.4407,35.4133,35.4224,359364.0
2022-02-09 13:00:00,38.7,38.71,38.67,38.7,309497.0,35.4224,35.4316,35.395,35.4224,309497.0
2022-02-09 13:10:00,38.7,38.72,38.67,38.68,337904.0,35.4224,35.4407,35.395,35.4041,337904.0
2022-02-09 13:20:00,38.67,38.69,38.65,38.66,170863.0,35.395,35.4133,35.3767,35.3858,170863.0
2022-02-09 13:30:00,38.66,38.67,38.62,38.62,253228.0,35.3858,35.395,35.3492,35.3492,253228.0
2022-02-09 13:40:00,38.63,38.68,38.62,38.66,488838.0,35.3584,35.4041,35.3492,35.3858,488838.0
2022-02-09 13:50:00,38.66,38.7,38.65,38.7,583809.0,35.3858,35.4224,35.3767,35.4224,583809.0
2022-02-09 14:00:00,38.7,38.71,38.68,38.71,217490.0,35.4224,35.4316,35.4041,35.4316,217490.0
2022-02-09 14:10:00,38.71,38.71,38.68,38.69,393418.0,35.4316,35.4316,35.4041,35.4133,393418.0
2022-02-09 14:20:00,38.69,38.72,38.68,38.72,205601.0,35.4133,35.4407,35.4041,35.4407,205601.0
2022-02-09 14:30:00,38.72,38.73,38.69,38.72,450021.0,35.4407,35.4499,35.4133,35.4407,450021.0
2022-02-09 14:40:00,38.72,38.75,38.71,38.75,442745.0,35.4407,35.4682,35.4316,35.4682,442745.0
2022-02-09 14:50:00,38.75,38.75,38.69,38.69,511072.0,35.4682,35.4682,35.4133,35.4133,511072.0
2022-02-09 15:00:00,38.69,38.71,38.65,38.66,1376133.0,35.4133,35.4316,35.3767,35.3858,1376133.0
2022-02-09 15:10:00,38.66,38.69,38.63,38.67,508347.0,35.3858,35.4133,35.3584,35.395,508347.0
2022-02-09 15:20:00,38.67,38.71,38.66,38.71,720022.0,35.395,35.4316,35.3858,35.4316,720022.0
2022-02-09 15:30:00,38.71,38.76,38.7,38.74,1335064.0,35.4316,35.4773,35.4224,35.459,1335064.0
2022-02-09 15:40:00,38.73,38.77,38.7,38.76,1407603.0,35.4499,35.4865,35.4224,35.4773,1407603.0
2022-02-09 15:50:00,38.76,38.79,38.74,38.79,3075700.0,35.4773,35.5048,35.459,35.5048,3075700.0
2022-02-10 09:30:00,38.18,38.48,38.12,38.45,2014004.0,34.9465,35.2211,34.8916,35.1936,2014004.0
2022-02-10 09:40:00,38.46,38.51,38.34,38.42,1619636.0,35.2028,35.2485,35.0929,35.1661,1619636.0
2022-02-10 09:50:00,38.43,38.57,38.42,38.56,856119.0,35.1753,35.3034,35.1661,35.2943,856119.0
2022-02-10 10:00:00,38.57,38.74,38.51,38.73,830698.0,35.3034,35.459,35.2485,35.4499,830698.0
2022-02-10 10:10:00,38.73,38.74,38.61,38.66,579973.0,35.4499,35.459,35.3401,35.3858,579973.0
2022-02-10 10:20:00,38.66,38.73,38.65,38.72,415017.0,35.3858,35.4499,35.3767,35.4407,415017.0
2022-02-10 10:30:00,38.72,38.89,38.71,38.88,965198.0,35.4407,35.5963,35.4316,35.5872,965198.0
2022-02-10 10:40:00,38.87,38.9,38.81,38.85,447627.0,35.578,35.6055,35.5231,35.5597,447627.0
2022-02-10 10:50:00,38.85,38.85,38.73,38.77,900918.0,35.5597,35.5597,35.4499,35.4865,900918.0
2022-02-10 11:00:00,38.77,38.79,38.72,38.76,313070.0,35.4865,35.5048,35.4407,35.4773,313070.0
2022-02-10 11:10:00,38.76,38.78,38.69,38.77,512797.0,35.4773,35.4957,35.4133,35.4865,512797.0
2022-02-10 11:20:00,38.77,38.8,38.72,38.79,317555.0,35.4865,35.514,35.4407,35.5048,317555.0
2022-02-10 11:30:00,38.79,38.79,38.63,38.7,456438.0,35.5048,35.5048,35.3584,35.4224,456438.0
2022-02-10 11:40:00,38.69,38.76,38.68,38.76,295118.0,35.4133,35.4773,35.4041,35.4773,295118.0
2022-02-10 11:50:00,38.76,38.77,38.68,38.72,488905.0,35.4773,35.4865,35.4041,35.4407,488905.0
2022-02-10 12:00:00,38.72,38.73,38.66,38.7,178669.0,35.4407,35.4499,35.3858,35.4224,178669.0
2022-02-10 12:10:00,38.7,38.73,38.68,38.7,351048.0,35.4224,35.4499,35.4041,35.4224,351048.0
2022-02-10 12:20:00,38.7,38.71,38.66,38.67,187371.0,35.4224,35.4316,35.3858,35.395,187371.0
2022-02-10 12:30:00,38.68,38.7,38.6,38.69,390782.0,35.4041,35.4224,35.3309,35.4133,390782.0
2022-02-10 12:40:00,38.69,38.72,38.49,38.54,977743.0,35.4133,35.4407,35.2302,35.276,977743.0
2022-02-10 12:50:00,38.53,38.6,38.47,38.57,841614.0,35.2668,35.3309,35.2119,35.3034,841614.0
2022-02-10 13:00:00,38.56,38.62,38.53,38.58,347063.0,35.2943,35.3492,35.2668,35.3126,347063.0
2022-02-10 13:10:00,38.58,38.61,38.46,38.47,390280.0,35.3126,35.3401,35.2028,35.2119,390280.0
2022-02-10 13:20:00,38.47,38.53,38.45,38.48,1728427.0,35.2119,35.2668,35.1936,35.2211,1728427.0
2022-02-10 13:30:00,38.48,38.51,38.39,38.43,752418.0,35.2211,35.2485,35.1387,35.1753,752418.0
2022-02-10 13:40:00,38.43,38.48,38.4,38.45,507324.0,35.1753,35.2211,35.1478,35.1936,507324.0
2022-02-10 13:50:00,38.46,38.51,38.45,38.51,268195.0,35.2028,35.2485,35.1936,35.2485,268195.0
2022-02-10 14:00:00,38.51,38.52,38.43,38.47,356979.0,35.2485,35.2577,35.1753,35.2119,356979.0
2022-02-10 14:10:00,38.48,38.48,38.37,38.39,208961.0,35.2211,35.2211,35.1204,35.1387,208961.0
2022-02-10 14:20:00,38.39,38.48,38.37,38.47,217936.0,35.1387,35.2211,35.1204,35.2119,217936.0
2022-02-10 14:30:00,38.47,38.52,38.46,38.5,231386.0,35.2119,35.2577,35.2028,35.2394,231386.0
2022-02-10 14:40:00,38.5,38.53,38.44,38.45,227845.0,35.2394,35.2668,35.1845,35.1936,227845.0
2022-02-10 14:50:00,38.45,38.46,38.35,38.38,480466.0,35.1936,35.2028,35.1021,35.1295,480466.0
2022-02-10 15:00:00,38.38,38.4,38.32,38.4,490185.0,35.1295,35.1478,35.0746,35.1478,490185.0
2022-02-10 15:10:00,38.4,38.47,38.38,38.4,878181.0,35.1478,35.2119,35.1295,35.1478,878181.0
2022-02-10 15:20:00,38.4,38.42,38.36,38.37,436028.0,35.1478,35.1661,35.1112,35.1204,436028.0
2022-02-10 15:30:00,38.36,38.37,38.25,38.3,1070589.0,35.1112,35.1204,35.0105,35.0563,1070589.0
2022-02-10 15:40:00,38.3,38.31,38.18,38.21,1897685.0,35.0563,35.0655,34.9465,34.9739,1897685.0
2022-02-10 15:50:00,38.21,38.31,38.18,38.28,2775004.0,34.9739,35.0655,34.9465,35.038,2775004.0
2022-02-11 09:30:00,38.32,38.42,38.24,38.27,1318024.0,35.0746,35.1661,35.0014,35.0288,1318024.0
2022-02-11 09:40:00,38.27,38.42,38.21,38.4,960837.0,35.0288,35.1661,34.9739,35.1478,960837.0
2022-02-11 09:50:00,38.4,38.42,38.2,38.23,702939.0,35.1478,35.1661,34.9648,34.9922,702939.0
2022-02-11 10:00:00,38.24,38.38,38.23,38.32,768141.0,35.0014,35.1295,34.9922,35.0746,768141.0
2022-02-11 10:10:00,38.33,38.35,38.23,38.31,697715.0,35.0838,35.1021,34.9922,35.0655,697715.0
2022-02-11 10:20:00,38.31,38.41,38.29,38.39,906799.0,35.0655,35.157,35.0472,35.1387,906799.0
2022-02-11 10:30:00,38.39,38.46,38.37,38.45,895363.0,35.1387,35.2028,35.1204,35.1936,895363.0
2022-02-11 10:40:00,38.44,38.49,38.42,38.44,716703.0,35.1845,35.2302,35.1661,35.1845,716703.0
2022-02-11 10:50:00,38.45,38.45,38.38,38.43,774844.0,35.1936,35.1936,35.1295,35.1753,774844.0
2022-02-11 11:00:00,38.43,38.47,38.36,38.36,707522.0,35.1753,35.2119,35.1112,35.1112,707522.0
2022-02-11 11:10:00,38.36,38.38,38.27,38.33,1049116.0,35.1112,35.1295,35.0288,35.0838,1049116.0
2022-02-11 11:20:00,38.33,38.35,38.27,38.29,605416.0,35.0838,35.1021,35.0288,35.0472,605416.0
2022-02-11 11:30:00,38.29,38.33,38.21,38.24,869696.0,35.0472,35.0838,34.9739,35.0014,869696.0
2022-02-11 11:40:00,38.23,38.28,38.2,38.27,1037462.0,34.9922,35.038,34.9648,35.0288,1037462.0
2022-02-11 11:50:00,38.27,38.3,38.23,38.29,418020.0,35.0288,35.0563,34.9922,35.0472,418020.0
2022-02-11 12:00:00,38.29,38.33,38.27,38.32,281091.0,35.0472,35.0838,35.0288,35.0746,281091.0
2022-02-11 12:10:00,38.32,38.35,38.29,38.3,250512.0,35.0746,35.1021,35.0472,35.0563,250512.0
2022-02-11 12:20:00,38.3,38.33,38.27,38.32,310313.0,35.0563,35.0838,35.0288,35.0746,310313.0
2022-02-11 12:30:00,38.31,38.33,38.29,38.3,187116.0,35.0655,35.0838,35.0472,35.0563,187116.0
2022-02-11 12:40:00,38.3,38.31,38.26,38.28,148792.0,35.0563,35.0655,35.0197,35.038,148792.0
2022-02-11 12:50:00,38.28,38.28,38.2,38.23,222809.0,35.038,35.038,34.9648,34.9922,222809.0
2022-02-11 13:00:00,38.23,38.28,38.22,38.27,508978.0,34.9922,35.038,34.9831,35.0288,508978.0
2022-02-11 13:10:00,38.28,38.28,38.21,38.25,170966.0,35.038,35.038,34.9739,35.0105,170966.0
2022-02-11 13:20:00,38.25,38.26,38.19,38.2,240969.0,35.0105,35.0197,34.9556,34.9648,240969.0
2022-02-11 13:30:00,38.2,38.2,38.01,38.01,1377139.0,34.9648,34.9648,34.7909,34.7909,1377139.0
2022-02-11 13:40:00,38.01,38.07,37.9,37.95,2852632.0,34.7909,34.8458,34.6902,34.7359,2852632.0
2022-02-11 13:50:00,37.96,38.03,37.92,37.96,1532088.0,34.7451,34.8092,34.7085,34.7451,1532088.0
2022-02-11 14:00:00,37.95,38.01,37.87,37.94,2063798.0,34.7359,34.7909,34.6627,34.7268,2063798.0
2022-02-11 14:10:00,37.94,38.07,37.91,38.04,1666481.0,34.7268,34.8458,34.6993,34.8183,1666481.0
2022-02-11 14:20:00,38.03,38.05,37.89,37.9,906966.0,34.8092,34.8275,34.681,34.6902,906966.0
2022-02-11 14:30:00,37.91,37.96,37.82,37.9,1079848.0,34.6993,34.7451,34.617,34.6902,1079848.0
2022-02-11 14:40:00,37.91,37.92,37.8,37.8,993778.0,34.6993,34.7085,34.5987,34.5987,993778.0
2022-02-11 14:50:00,37.8,37.8,37.67,37.75,1961086.0,34.5987,34.5987,34.4797,34.5529,1961086.0
2022-02-11 15:00:00,37.75,37.86,37.74,37.75,755280.0,34.5529,34.6536,34.5437,34.5529,755280.0
2022-02-11 15:10:00,37.76,37.79,37.69,37.7,1114773.0,34.562,34.5895,34.498,34.5071,1114773.0
2022-02-11 15:20:00,37.7,37.7,37.63,37.69,1540958.0,34.5071,34.5071,34.4431,34.498,1540958.0
2022-02-11 15:30:00,37.7,37.7,37.58,37.6,935362.0,34.5071,34.5071,34.3973,34.4156,935362.0
2022-02-11 15:40:00,37.59,37.71,37.54,37.7,1859712.0,34.4064,34.5163,34.3607,34.5071,1859712.0
2022-02-11 15:50:00,37.71,37.72,37.62,37.63,3739516.0,34.5163,34.5254,34.4339,34.4431,3739516.0
2022-02-14 09:30:00,37.44,37.45,37.23,37.29,2779487.0,34.2691,34.2783,34.0769,34.1318,2779487.0
2022-02-14 09:40:00,37.29,37.41,37.26,37.4,1630262.0,34.1318,34.2417,34.1044,34.2325,1630262.0
2022-02-14 09:50:00,37.4,37.49,37.34,37.35,1026905.0,34.2325,34.3149,34.1776,34.1868,1026905.0
2022-02-14 10:00:00,37.35,37.35,37.2,37.31,1320303.0,34.1868,34.1868,34.0495,34.1502,1320303.0
2022-02-14 10:10:00,37.31,37.43,37.23,37.31,570915.0,34.1502,34.26,34.0769,34.1502,570915.0
2022-02-14 10:20:00,37.3,37.34,37.24,37.28,818902.0,34.141,34.1776,34.0861,34.1227,818902.0
2022-02-14 10:30:00,37.28,37.3,37.19,37.22,935700.0,34.1227,34.141,34.0403,34.0678,935700.0
2022-02-14 10:40:00,37.22,37.33,37.2,37.32,795468.0,34.0678,34.1685,34.0495,34.1593,795468.0
2022-02-14 10:50:00,37.32,37.34,37.26,37.27,908354.0,34.1593,34.1776,34.1044,34.1135,908354.0
2022-02-14 11:00:00,37.28,37.33,37.25,37.3,821585.0,34.1227,34.1685,34.0952,34.141,821585.0
2022-02-14 11:10:00,37.31,37.37,37.25,37.36,660275.0,34.1502,34.2051,34.0952,34.1959,660275.0
2022-02-14 11:20:00,37.36,37.42,37.34,37.39,451059.0,34.1959,34.2508,34.1776,34.2234,451059.0
2022-02-14 11:30:00,37.39,37.42,37.32,37.34,815745.0,34.2234,34.2508,34.1593,34.1776,815745.0
2022-02-14 11:40:00,37.34,37.39,37.33,37.39,465355.0,34.1776,34.2234,34.1685,34.2234,465355.0
2022-02-14 11:50:00,37.39,37.4,37.3,37.34,229720.0,34.2234,34.2325,34.141,34.1776,229720.0
2022-02-14 12:00:00,37.33,37.4,37.31,37.36,483589.0,34.1685,34.2325,34.1502,34.1959,483589.0
2022-02-14 12:10:00,37.37,37.42,37.36,37.39,401666.0,34.2051,34.2508,34.1959,34.2234,401666.0
2022-02-14 12:20:00,37.39,37.43,37.38,37.43,236986.0,34.2234,34.26,34.2142,34.26,236986.0
2022-02-14 12:30:00,37.43,37.46,37.4,37.43,230047.0,34.26,34.2874,34.2325,34.26,230047.0
2022-02-14 12:40:00,37.43,37.45,37.41,37.43,227627.0,34.26,34.2783,34.2417,34.26,227627.0
2022-02-14 12:50:00,37.43,37.44,37.39,37.4,323516.0,34.26,34.2691,34.2234,34.2325,323516.0
2022-02-14 13:00:00,37.4,37.45,37.36,37.42,252332.0,34.2325,34.2783,34.1959,34.2508,252332.0
2022-02-14 13:10:00,37.41,37.43,37.38,37.4,218561.0,34.2417,34.26,34.2142,34.2325,218561.0
2022-02-14 13:20:00,37.41,37.41,37.33,37.35,342953.0,34.2417,34.2417,34.1685,34.1868,342953.0
2022-02-14 13:30:00,37.35,37.35,37.3,37.32,429785.0,34.1868,34.1868,34.141,34.1593,429785.0
2022-02-14 13:40:00,37.31,37.36,37.3,37.3,622181.0,34.1502,34.1959,34.141,34.141,622181.0
2022-02-14 13:50:00,37.3,37.31,37.17,37.18,1141291.0,34.141,34.1502,34.022,34.0312,1141291.0
2022-02-14 14:00:00,37.17,37.2,37.08,37.13,859553.0,34.022,34.0495,33.9396,33.9854,859553.0
2022-02-14 14:10:00,37.13,37.18,37.11,37.15,424403.0,33.9854,34.0312,33.9671,34.0037,424403.0
2022-02-14 14:20:00,37.15,37.29,37.12,37.21,812306.0,34.0037,34.1318,33.9762,34.0586,812306.0
2022-02-14 14:30:00,37.21,37.27,37.17,37.25,1002859.0,34.0586,34.1135,34.022,34.0952,1002859.0
2022-02-14 14:40:00,37.25,37.28,37.22,37.24,748164.0,34.0952,34.1227,34.0678,34.0861,748164.0
2022-02-14 14:50:00,37.24,37.33,37.24,37.3,581969.0,34.0861,34.1685,34.0861,34.141,581969.0
2022-02-14 15:00:00,37.3,37.31,37.22,37.3,437081.0,34.141,34.1502,34.0678,34.141,437081.0
2022-02-14 15:10:00,37.3,37.35,37.27,37.3,630773.0,34.141,34.1868,34.1135,34.141,630773.0
2022-02-14 15:20:00,37.29,37.39,37.27,37.34,889626.0,34.1318,34.2234,34.1135,34.1776,889626.0
2022-02-14 15:30:00,37.34,37.38,37.31,37.36,587549.0,34.1776,34.2142,34.1502,34.1959,587549.0
2022-02-14 15:40:00,37.36,37.37,37.28,37.34,1145732.0,34.1959,34.2051,34.1227,34.1776,1145732.0
2022-02-14 15:50:00,37.34,37.35,37.29,37.3,2763572.0,34.1776,34.1868,34.1318,34.141,2763572.0
2022-02-15 09:30:00,37.49,37.7,37.45,37.66,1843696.0,34.3149,34.5071,34.2783,34.4705,1843696.0
2022-02-15 09:40:00,37.66,37.67,37.45,37.45,764802.0,34.4705,34.4797,34.2783,34.2783,764802.0
2022-02-15 09:50:00,37.45,37.6,37.42,37.6,676610.0,34.2783,34.4156,34.2508,34.4156,676610.0
2022-02-15 10:00:00,37.6,37.65,37.59,37.61,549831.0,34.4156,34.4614,34.4064,34.4247,549831.0
2022-02-15 10:10:00,37.6,37.62,37.54,37.55,956740.0,34.4156,34.4339,34.3607,34.3698,956740.0
2022-02-15 10:20:00,37.55,37.64,37.53,37.63,446218.0,34.3698,34.4522,34.3515,34.4431,446218.0
2022-02-15 10:30:00,37.63,37.69,37.63,37.66,435806.0,34.4431,34.498,34.4431,34.4705,435806.0
2022-02-15 10:40:00,37.67,37.74,37.66,37.7,497338.0,34.4797,34.5437,34.4705,34.5071,497338.0
2022-02-15 10:50:00,37.7,37.71,37.63,37.66,355677.0,34.5071,34.5163,34.4431,34.4705,355677.0
2022-02-15 11:00:00,37.66,37.68,37.64,37.67,524350.0,34.4705,34.4888,34.4522,34.4797,524350.0
2022-02-15 11:10:00,37.66,37.68,37.64,37.65,397386.0,34.4705,34.4888,34.4522,34.4614,397386.0
2022-02-15 11:20:00,37.65,37.69,37.61,37.64,562303.0,34.4614,34.498,34.4247,34.4522,562303.0
2022-02-15 11:30:00,37.64,37.75,37.63,37.72,400603.0,34.4522,34.5529,34.4431,34.5254,400603.0
2022-02-15 11:40:00,37.73,37.75,37.7,37.74,177336.0,34.5346,34.5529,34.5071,34.5437,177336.0
2022-02-15 11:50:00,37.74,37.77,37.73,37.74,456350.0,34.5437,34.5712,34.5346,34.5437,456350.0
2022-02-15 12:00:00,37.75,37.76,37.67,37.7,495146.0,34.5529,34.562,34.4797,34.5071,495146.0
2022-02-15 12:10:00,37.7,37.73,37.65,37.66,577573.0,34.5071,34.5346,34.4614,34.4705,577573.0
2022-02-15 12:20:00,37.66,37.69,37.64,37.66,257885.0,34.4705,34.498,34.4522,34.4705,257885.0
2022-02-15 12:30:00,37.66,37.7,37.65,37.68,524070.0,34.4705,34.5071,34.4614,34.4888,524070.0
2022-02-15 12:40:00,37.68,37.69,37.63,37.64,387594.0,34.4888,34.498,34.4431,34.4522,387594.0
2022-02-15 12:50:00,37.64,37.69,37.64,37.68,234515.0,34.4522,34.498,34.4522,34.4888,234515.0
2022-02-15 13:00:00,37.68,37.73,37.66,37.72,493014.0,34.4888,34.5346,34.4705,34.5254,493014.0
2022-02-15 13:10:00,37.72,37.74,37.71,37.72,194281.0,34.5254,34.5437,34.5163,34.5254,194281.0
2022-02-15 13:20:00,37.72,37.77,37.72,37.75,597027.0,34.5254,34.5712,34.5254,34.5529,597027.0
2022-02-15 13:30:00,37.75,37.76,37.72,37.74,399957.0,34.5529,34.562,34.5254,34.5437,399957.0
2022-02-15 13:40:00,37.74,37.8,37.73,37.79,2071379.0,34.5437,34.5987,34.5346,34.5895,2071379.0
2022-02-15 13:50:00,37.79,37.8,37.74,37.77,630168.0,34.5895,34.5987,34.5437,34.5712,630168.0
2022-02-15 14:00:00,37.77,37.79,37.72,37.75,474371.0,34.5712,34.5895,34.5254,34.5529,474371.0
2022-02-15 14:10:00,37.74,37.78,37.73,37.77,307070.0,34.5437,34.5803,34.5346,34.5712,307070.0
2022-02-15 14:20:00,37.77,37.79,37.76,37.77,303512.0,34.5712,34.5895,34.562,34.5712,303512.0
2022-02-15 14:30:00,37.77,37.78,37.73,37.77,692569.0,34.5712,34.5803,34.5346,34.5712,692569.0
2022-02-15 14:40:00,37.77,37.83,37.74,37.81,533726.0,34.5712,34.6261,34.5437,34.6078,533726.0
2022-02-15 14:50:00,37.81,37.82,37.78,37.81,302447.0,34.6078,34.617,34.5803,34.6078,302447.0
2022-02-15 15:00:00,37.81,37.84,37.79,37.83,473799.0,34.6078,34.6353,34.5895,34.6261,473799.0
2022-02-15 15:10:00,37.83,37.83,37.81,37.83,647167.0,34.6261,34.6261,34.6078,34.6261,647167.0
2022-02-15 15:20:00,37.83,37.84,37.8,37.82,773529.0,34.6261,34.6353,34.5987,34.617,773529.0
2022-02-15 15:30:00,37.82,37.83,37.75,37.76,978627.0,34.617,34.6261,34.5529,34.562,978627.0
2022-02-15 15:40:00,37.76,37.8,37.74,37.79,1499313.0,34.562,34.5987,34.5437,34.5895,1499313.0
2022-02-15 15:50:00,37.8,37.88,37.79,37.83,4404887.0,34.5987,34.6719,34.5895,34.6261,4404887.0
2022-02-16 09:30:00,37.78,37.86,37.71,37.75,1716072.0,34.5803,34.6536,34.5163,34.5529,1716072.0
2022-02-16 09:40:00,37.75,37.9,37.71,37.88,567185.0,34.5529,34.6902,34.5163,34.6719,567185.0
2022-02-16 09:50:00,37.88,37.89,37.77,37.89,476110.0,34.6719,34.681,34.5712,34.681,476110.0
2022-02-16 10:00:00,37.89,37.96,37.85,37.92,749589.0,34.681,34.7451,34.6444,34.7085,749589.0
2022-02-16 10:10:00,37.92,37.96,37.86,37.89,464176.0,34.7085,34.7451,34.6536,34.681,464176.0
2022-02-16 10:20:00,37.88,37.92,37.86,37.89,647675.0,34.6719,34.7085,34.6536,34.681,647675.0
2022-02-16 10:30:00,37.89,37.91,37.86,37.89,517690.0,34.681,34.6993,34.6536,34.681,517690.0
2022-02-16 10:40:00,37.88,37.95,37.88,37.91,620218.0,34.6719,34.7359,34.6719,34.6993,620218.0
2022-02-16 10:50:00,37.91,37.97,37.9,37.93,778829.0,34.6993,34.7543,34.6902,34.7176,778829.0
2022-02-16 11:00:00,37.93,37.98,37.9,37.96,527877.0,34.7176,34.7634,34.6902,34.7451,527877.0
2022-02-16 11:10:00,37.95,37.96,37.9,37.91,419892.0,34.7359,34.7451,34.6902,34.6993,419892.0
2022-02-16 11:20:00,37.91,37.95,37.91,37.94,468197.0,34.6993,34.7359,34.6993,34.7268,468197.0
2022-02-16 11:30:00,37.94,37.96,37.91,37.93,1161941.0,34.7268,34.7451,34.6993,34.7176,1161941.0
2022-02-16 11:40:00,37.93,37.94,37.88,37.9,337954.0,34.7176,34.7268,34.6719,34.6902,337954.0
2022-02-16 11:50:00,37.91,37.94,37.89,37.93,276064.0,34.6993,34.7268,34.681,34.7176,276064.0
2022-02-16 12:00:00,37.94,37.97,37.91,37.95,449460.0,34.7268,34.7543,34.6993,34.7359,449460.0
2022-02-16 12:10:00,37.96,37.98,37.94,37.95,401195.0,34.7451,34.7634,34.7268,34.7359,401195.0
2022-02-16 12:20:00,37.95,37.97,37.93,37.95,371925.0,34.7359,34.7543,34.7176,34.7359,371925.0
2022-02-16 12:30:00,37.95,37.95,37.86,37.88,489181.0,34.7359,34.7359,34.6536,34.6719,489181.0
2022-02-16 12:40:00,37.89,37.93,37.88,37.92,224210.0,34.681,34.7176,34.6719,34.7085,224210.0
2022-02-16 12:50:00,37.92,37.94,37.9,37.9,322872.0,34.7085,34.7268,34.6902,34.6902,322872.0
2022-02-16 13:00:00,37.91,37.93,37.89,37.92,529838.0,34.6993,34.7176,34.681,34.7085,529838.0
2022-02-16 13:10:00,37.92,37.94,37.9,37.93,458049.0,34.7085,34.7268,34.6902,34.7176,458049.0
2022-02-16 13:20:00,37.93,37.95,37.92,37.94,286704.0,34.7176,34.7359,34.7085,34.7268,286704.0
2022-02-16 13:30:00,37.94,37.95,37.91,37.93,203410.0,34.7268,34.7359,34.6993,34.7176,203410.0
2022-02-16 13:40:00,37.93,37.97,37.91,37.96,447305.0,34.7176,34.7543,34.6993,34.7451,447305.0
2022-02-16 13:50:00,37.97,37.99,37.95,37.98,182649.0,34.7543,34.7726,34.7359,34.7634,182649.0
2022-02-16 14:00:00,37.98,38.17,37.92,38.09,1667019.0,34.7634,34.9373,34.7085,34.8641,1667019.0
2022-02-16 14:10:00,38.09,38.1,38.01,38.09,1001178.0,34.8641,34.8732,34.7909,34.8641,1001178.0
2022-02-16 14:20:00,38.08,38.23,38.07,38.23,576197.0,34.8549,34.9922,34.8458,34.9922,576197.0
2022-02-16 14:30:00,38.23,38.26,38.14,38.17,487654.0,34.9922,35.0197,34.9099,34.9373,487654.0
2022-02-16 14:40:00,38.17,38.18,38.09,38.11,421031.0,34.9373,34.9465,34.8641,34.8824,421031.0
2022-02-16 14:50:00,38.1,38.15,38.08,38.15,372385.0,34.8732,34.919,34.8549,34.919,372385.0
2022-02-16 15:00:00,38.15,38.22,38.15,38.2,390429.0,34.919,34.9831,34.919,34.9648,390429.0
2022-02-16 15:10:00,38.2,38.2,38.14,38.18,474776.0,34.9648,34.9648,34.9099,34.9465,474776.0
2022-02-16 15:20:00,38.18,38.18,38.11,38.14,400929.0,34.9465,34.9465,34.8824,34.9099,400929.0
2022-02-16 15:30:00,38.14,38.15,38.08,38.13,717657.0,34.9099,34.919,34.8549,34.9007,717657.0
2022-02-16 15:40:00,38.13,38.13,38.07,38.1,1521814.0,34.9007,34.9007,34.8458,34.8732,1521814.0
2022-02-16 15:50:00,38.11,38.13,38.06,38.06,2367273.0,34.8824,34.9007,34.8366,34.8366,2367273.0
2022-02-17 09:30:00,38.02,38.22,37.96,38.2,1868673.0,34.8,34.9831,34.7451,34.9648,1868673.0
2022-02-17 09:40:00,38.2,38.34,38.19,38.24,1068416.0,34.9648,35.0929,34.9556,35.0014,1068416.0
2022-02-17 09:50:00,38.24,38.26,38.11,38.17,1223227.0,35.0014,35.0197,34.8824,34.9373,1223227.0
2022-02-17 10:00:00,38.16,38.33,38.11,38.28,940518.0,34.9282,35.0838,34.8824,35.038,940518.0
2022-02-17 10:10:00,38.28,38.29,38.22,38.22,430253.0,35.038,35.0472,34.9831,34.9831,430253.0
2022-02-17 10:20:00,38.22,38.22,38.13,38.18,754113.0,34.9831,34.9831,34.9007,34.9465,754113.0
2022-02-17 10:30:00,38.17,38.25,38.16,38.19,720692.0,34.9373,35.0105,34.9282,34.9556,720692.0
2022-02-17 10:40:00,38.18,38.19,38.07,38.08,1350794.0,34.9465,34.9556,34.8458,34.8549,1350794.0
2022-02-17 10:50:00,38.09,38.23,38.07,38.22,1119903.0,34.8641,34.9922,34.8458,34.9831,1119903.0
2022-02-17 11:00:00,38.22,38.24,38.05,38.22,2433232.0,34.9831,35.0014,34.8275,34.9831,2433232.0
2022-02-17 11:10:00,38.22,38.26,38.19,38.26,593893.0,34.9831,35.0197,34.9556,35.0197,593893.0
2022-02-17 11:20:00,38.26,38.27,38.23,38.27,220502.0,35.0197,35.0288,34.9922,35.0288,220502.0
2022-02-17 11:30:00,38.27,38.28,38.19,38.2,393161.0,35.0288,35.038,34.9556,34.9648,393161.0
2022-02-17 11:40:00,38.2,38.21,38.13,38.16,234345.0,34.9648,34.9739,34.9007,34.9282,234345.0
2022-02-17 11:50:00,38.15,38.16,38.08,38.09,195641.0,34.919,34.9282,34.8549,34.8641,195641.0
2022-02-17 12:00:00,38.08,38.1,38.03,38.05,559003.0,34.8549,34.8732,34.8092,34.8275,559003.0
2022-02-17 12:10:00,38.05,38.08,38.03,38.08,268411.0,34.8275,34.8549,34.8092,34.8549,268411.0
2022-02-17 12:20:00,38.08,38.13,38.07,38.1,190833.0,34.8549,34.9007,34.8458,34.8732,190833.0
2022-02-17 12:30:00,38.09,38.13,38.08,38.12,234039.0,34.8641,34.9007,34.8549,34.8916,234039.0
2022-02-17 12:40:00,38.11,38.13,38.08,38.09,269322.0,34.8824,34.9007,34.8549,34.8641,269322.0
2022-02-17 12:50:00,38.09,38.15,38.09,38.12,321905.0,34.8641,34.919,34.8641,34.8916,321905.0
2022-02-17 13:00:00,38.13,38.15,38.09,38.15,698525.0,34.9007,34.919,34.8641,34.919,698525.0
2022-02-17 13:10:00,38.14,38.14,38.06,38.09,380480.0,34.9099,34.9099,34.8366,34.8641,380480.0
2022-02-17 13:20:00,38.09,38.09,38.05,38.08,347286.0,34.8641,34.8641,34.8275,34.8549,347286.0
2022-02-17 13:30:00,38.08,38.09,38.04,38.05,198410.0,34.8549,34.8641,34.8183,34.8275,198410.0
2022-02-17 13:40:00,38.05,38.05,38.02,38.05,223140.0,34.8275,34.8275,34.8,34.8275,223140.0
2022-02-17 13:50:00,38.04,38.07,38.03,38.06,312667.0,34.8183,34.8458,34.8092,34.8366,312667.0
2022-02-17 14:00:00,38.06,38.06,38.02,38.03,169793.0,34.8366,34.8366,34.8,34.8092,169793.0
2022-02-17 14:10:00,38.03,38.06,38.02,38.05,258324.0,34.8092,34.8366,34.8,34.8275,258324.0
2022-02-17 14:20:00,38.04,38.05,37.99,38.02,247055.0,34.8183,34.8275,34.7726,34.8,247055.0
2022-02-17 14:30:00,38.02,38.03,37.96,37.98,443412.0,34.8,34.8092,34.7451,34.7634,443412.0
2022-02-17 14:40:00,37.98,37.99,37.92,37.96,326566.0,34.7634,34.7726,34.7085,34.7451,326566.0
2022-02-17 14:50:00,37.97,37.97,37.84,37.84,540685.0,34.7543,34.7543,34.6353,34.6353,540685.0
2022-02-17 15:00:00,37.85,37.86,37.71,37.74,1721095.0,34.6444,34.6536,34.5163,34.5437,1721095.0
2022-02-17 15:10:00,37.74,37.78,37.69,37.73,1129884.0,34.5437,34.5803,34.498,34.5346,1129884.0
2022-02-17 15:20:00,37.73,37.79,37.73,37.76,553748.0,34.5346,34.5895,34.5346,34.562,553748.0
2022-02-17 15:30:00,37.76,37.84,37.74,37.82,938063.0,34.562,34.6353,34.5437,34.617,938063.0
2022-02-17 15:40:00,37.82,37.86,37.8,37.84,1145226.0,34.617,34.6536,34.5987,34.6353,1145226.0
2022-02-17 15:50:00,37.84,37.85,37.75,37.79,3055299.0,34.6353,34.6444,34.5529,34.5895,3055299.0
2022-02-18 09:30:00,37.18,37.19,36.75,36.85,2938158.0,34.0312,34.0403,33.6376,33.7291,2938158.0
2022-02-18 09:40:00,36.86,37.0,36.75,37.0,2151281.0,33.7383,33.8664,33.6376,33.8664,2151281.0
2022-02-18 09:50:00,37.0,37.08,36.88,36.91,1396799.0,33.8664,33.9396,33.7566,33.784,1396799.0
2022-02-18 10:00:00,36.92,36.95,36.8,36.84,898974.0,33.7932,33.8206,33.6833,33.72,898974.0
2022-02-18 10:10:00,36.84,36.96,36.82,36.85,1108961.0,33.72,33.8298,33.7017,33.7291,1108961.0
2022-02-18 10:20:00,36.85,36.9,36.78,36.8,740425.0,33.7291,33.7749,33.665,33.6833,740425.0
2022-02-18 10:30:00,36.79,36.82,36.73,36.77,854064.0,33.6742,33.7017,33.6193,33.6559,854064.0
2022-02-18 10:40:00,36.78,36.83,36.74,36.77,643202.0,33.665,33.7108,33.6284,33.6559,643202.0
2022-02-18 10:50:00,36.78,36.79,36.73,36.74,541976.0,33.665,33.6742,33.6193,33.6284,541976.0
2022-02-18 11:00:00,36.74,36.75,36.61,36.64,1075518.0,33.6284,33.6376,33.5094,33.5369,1075518.0
2022-02-18 11:10:00,36.64,36.75,36.61,36.75,995988.0,33.5369,33.6376,33.5094,33.6376,995988.0
2022-02-18 11:20:00,36.75,36.8,36.74,36.74,431175.0,33.6376,33.6833,33.6284,33.6284,431175.0
2022-02-18 11:30:00,36.74,36.8,36.71,36.78,714729.0,33.6284,33.6833,33.601,33.665,714729.0
2022-02-18 11:40:00,36.78,36.8,36.72,36.73,811986.0,33.665,33.6833,33.6101,33.6193,811986.0
2022-02-18 11:50:00,36.73,36.75,36.65,36.68,764745.0,33.6193,33.6376,33.546,33.5735,764745.0
2022-02-18 12:00:00,36.68,36.79,36.67,36.78,1047087.0,33.5735,33.6742,33.5644,33.665,1047087.0
2022-02-18 12:10:00,36.79,36.84,36.74,36.8,1043916.0,33.6742,33.72,33.6284,33.6833,1043916.0
2022-02-18 12:20:00,36.8,36.83,36.78,36.79,386393.0,33.6833,33.7108,33.665,33.6742,386393.0
2022-02-18 12:30:00,36.79,36.82,36.71,36.73,684501.0,33.6742,33.7017,33.601,33.6193,684501.0
2022-02-18 12:40:00,36.72,36.77,36.68,36.7,607196.0,33.6101,33.6559,33.5735,33.5918,607196.0
2022-02-18 12:50:00,36.69,36.72,36.68,36.68,322398.0,33.5827,33.6101,33.5735,33.5735,322398.0
2022-02-18 13:00:00,36.69,36.72,36.66,36.69,796046.0,33.5827,33.6101,33.5552,33.5827,796046.0
2022-02-18 13:10:00,36.68,36.69,36.62,36.65,746439.0,33.5735,33.5827,33.5186,33.546,746439.0
2022-02-18 13:20:00,36.65,36.72,36.64,36.7,510603.0,33.546,33.6101,33.5369,33.5918,510603.0
2022-02-18 13:30:00,36.7,36.77,36.68,36.76,500704.0,33.5918,33.6559,33.5735,33.6467,500704.0
2022-02-18 13:40:00,36.77,36.8,36.73,36.8,454367.0,33.6559,33.6833,33.6193,33.6833,454367.0
2022-02-18 13:50:00,36.8,36.83,36.79,36.79,394235.0,33.6833,33.7108,33.6742,33.6742,394235.0
2022-02-18 14:00:00,36.79,36.84,36.78,36.8,480062.0,33.6742,33.72,33.665,33.6833,480062.0
2022-02-18 14:10:00,36.8,36.87,36.8,36.85,328277.0,33.6833,33.7474,33.6833,33.7291,328277.0
2022-02-18 14:20:00,36.86,36.95,36.85,36.92,448763.0,33.7383,33.8206,33.7291,33.7932,448763.0
2022-02-18 14:30:00,36.92,37.01,36.91,36.92,1305215.0,33.7932,33.8756,33.784,33.7932,1305215.0
2022-02-18 14:40:00,36.92,36.92,36.81,36.81,782776.0,33.7932,33.7932,33.6925,33.6925,782776.0
2022-02-18 14:50:00,36.8,36.91,36.78,36.9,415895.0,33.6833,33.784,33.665,33.7749,415895.0
2022-02-18 15:00:00,36.9,36.94,36.82,36.85,721682.0,33.7749,33.8115,33.7017,33.7291,721682.0
2022-02-18 15:10:00,36.85,36.89,36.81,36.82,1101233.0,33.7291,33.7657,33.6925,33.7017,1101233.0
2022-02-18 15:20:00,36.82,36.84,36.76,36.77,697688.0,33.7017,33.72,33.6467,33.6559,697688.0
2022-02-18 15:30:00,36.76,36.81,36.73,36.81,1141007.0,33.6467,33.6925,33.6193,33.6925,1141007.0
2022-02-18 15:40:00,36.81,36.89,36.8,36.84,1376593.0,33.6925,33.7657,33.6833,33.72,1376593.0
2022-02-18 15:50:00,36.83,36.84,36.68,36.73,5760113.0,33.7108,33.72,33.5735,33.6193,5760113.0
2022-02-22 09:30:00,35.91,36.06,35.84,35.86,2287226.0,32.8687,33.006,32.8046,32.823,2287226.0
2022-02-22 09:40:00,35.87,36.05,35.84,36.02,1659774.0,32.8321,32.9969,32.8046,32.9694,1659774.0
2022-02-22 09:50:00,36.01,36.05,35.95,35.96,1359568.0,32.9603,32.9969,32.9053,32.9145,1359568.0
2022-02-22 10:00:00,35.96,35.97,35.85,35.94,1137896.0,32.9145,32.9236,32.8138,32.8962,1137896.0
2022-02-22 10:10:00,35.94,36.06,35.89,36.03,922255.0,32.8962,33.006,32.8504,32.9786,922255.0
2022-02-22 10:20:00,36.03,36.1,36.01,36.08,622600.0,32.9786,33.0426,32.9603,33.0243,622600.0
2022-02-22 10:30:00,36.07,36.08,35.97,35.98,809699.0,33.0152,33.0243,32.9236,32.9328,809699.0
2022-02-22 10:40:00,35.97,36.01,35.95,35.99,822109.0,32.9236,32.9603,32.9053,32.9419,822109.0
2022-02-22 10:50:00,35.98,35.99,35.89,35.91,812164.0,32.9328,32.9419,32.8504,32.8687,812164.0
2022-02-22 11:00:00,35.9,35.92,35.84,35.85,511856.0,32.8596,32.8779,32.8046,32.8138,511856.0
2022-02-22 11:10:00,35.85,35.87,35.79,35.8,1163695.0,32.8138,32.8321,32.7589,32.768,1163695.0
2022-02-22 11:20:00,35.8,35.86,35.78,35.82,1242897.0,32.768,32.823,32.7497,32.7863,1242897.0
2022-02-22 11:30:00,35.82,35.86,35.8,35.84,641290.0,32.7863,32.823,32.768,32.8046,641290.0
2022-02-22 11:40:00,35.84,35.88,35.83,35.85,921822.0,32.8046,32.8413,32.7955,32.8138,921822.0
2022-02-22 11:50:00,35.85,35.9,35.77,35.81,1135397.0,32.8138,32.8596,32.7406,32.7772,1135397.0
2022-02-22 12:00:00,35.81,35.85,35.8,35.83,346071.0,32.7772,32.8138,32.768,32.7955,346071.0
2022-02-22 12:10:00,35.83,35.83,35.73,35.74,519169.0,32.7955,32.7955,32.704,32.7131,519169.0
2022-02-22 12:20:00,35.75,35.79,35.73,35.75,761625.0,32.7223,32.7589,32.704,32.7223,761625.0
2022-02-22 12:30:00,35.75,35.77,35.71,35.76,414816.0,32.7223,32.7406,32.6857,32.7314,414816.0
2022-02-22 12:40:00,35.76,35.78,35.71,35.72,390190.0,32.7314,32.7497,32.6857,32.6948,390190.0
2022-02-22 12:50:00,35.73,35.75,35.7,35.72,526637.0,32.704,32.7223,32.6765,32.6948,526637.0
2022-02-22 13:00:00,35.72,35.74,35.68,35.73,575126.0,32.6948,32.7131,32.6582,32.704,575126.0
2022-02-22 13:10:00,35.73,35.78,35.66,35.67,623754.0,32.704,32.7497,32.6399,32.649,623754.0
2022-02-22 13:20:00,35.68,35.71,35.67,35.7,763675.0,32.6582,32.6857,32.649,32.6765,763675.0
2022-02-22 13:30:00,35.7,35.73,35.67,35.69,527958.0,32.6765,32.704,32.649,32.6674,527958.0
2022-02-22 13:40:00,35.68,35.71,35.63,35.65,244641.0,32.6582,32.6857,32.6124,32.6307,244641.0
2022-02-22 13:50:00,35.65,35.66,35.61,35.65,533594.0,32.6307,32.6399,32.5941,32.6307,533594.0
2022-02-22 14:00:00,35.65,35.65,35.59,35.6,287060.0,32.6307,32.6307,32.5758,32.585,287060.0
2022-02-22 14:10:00,35.6,35.68,35.59,35.66,874066.0,32.585,32.6582,32.5758,32.6399,874066.0
2022-02-22 14:20:00,35.67,35.75,35.62,35.71,1819659.0,32.649,32.7223,32.6033,32.6857,1819659.0
2022-02-22 14:30:00,35.71,35.8,35.68,35.75,964237.0,32.6857,32.768,32.6582,32.7223,964237.0
2022-02-22 14:40:00,35.75,35.8,35.67,35.79,870597.0,32.7223,32.768,32.649,32.7589,870597.0
2022-02-22 14:50:00,35.79,35.92,35.79,35.87,697825.0,32.7589,32.8779,32.7589,32.8321,697825.0
2022-02-22 15:00:00,35.87,35.97,35.87,35.9,832122.0,32.8321,32.9236,32.8321,32.8596,832122.0
2022-02-22 15:10:00,35.9,35.94,35.87,35.88,883165.0,32.8596,32.8962,32.8321,32.8413,883165.0
2022-02-22 15:20:00,35.88,35.91,35.84,35.85,916326.0,32.8413,32.8687,32.8046,32.8138,916326.0
2022-02-22 15:30:00,35.86,35.86,35.8,35.84,847878.0,32.823,32.823,32.768,32.8046,847878.0
2022-02-22 15:40:00,35.84,35.85,35.77,35.8,2139294.0,32.8046,32.8138,32.7406,32.768,2139294.0
2022-02-22 15:50:00,35.8,35.8,35.68,35.75,5047835.0,32.768,32.768,32.6582,32.7223,5047835.0
2022-02-23 09:30:00,36.02,36.06,35.93,36.0,1191070.0,32.9694,33.006,32.887,32.9511,1191070.0
2022-02-23 09:40:00,36.0,36.02,35.85,35.86,780516.0,32.9511,32.9694,32.8138,32.823,780516.0
2022-02-23 09:50:00,35.86,35.89,35.77,35.78,551368.0,32.823,32.8504,32.7406,32.7497,551368.0
2022-02-23 10:00:00,35.78,35.78,35.67,35.7,439698.0,32.7497,32.7497,32.649,32.6765,439698.0
2022-02-23 10:10:00,35.71,35.73,35.62,35.67,917964.0,32.6857,32.704,32.6033,32.649,917964.0
2022-02-23 10:20:00,35.66,35.72,35.6,35.63,559466.0,32.6399,32.6948,32.585,32.6124,559466.0
2022-02-23 10:30:00,35.63,35.72,35.61,35.69,481170.0,32.6124,32.6948,32.5941,32.6674,481170.0
2022-02-23 10:40:00,35.69,35.7,35.57,35.58,444083.0,32.6674,32.6765,32.5575,32.5667,444083.0
2022-02-23 10:50:00,35.57,35.6,35.52,35.57,401328.0,32.5575,32.585,32.5118,32.5575,401328.0
2022-02-23 11:00:00,35.57,35.57,35.48,35.49,579363.0,32.5575,32.5575,32.4751,32.4843,579363.0
2022-02-23 11:10:00,35.5,35.52,35.48,35.5,433027.0,32.4934,32.5118,32.4751,32.4934,433027.0
2022-02-23 11:20:00,35.49,35.55,35.48,35.52,604938.0,32.4843,32.5392,32.4751,32.5118,604938.0
2022-02-23 11:30:00,35.52,35.62,35.5,35.59,460280.0,32.5118,32.6033,32.4934,32.5758,460280.0
2022-02-23 11:40:00,35.59,35.62,35.55,35.62,439302.0,32.5758,32.6033,32.5392,32.6033,439302.0
2022-02-23 11:50:00,35.61,35.65,35.59,35.61,288294.0,32.5941,32.6307,32.5758,32.5941,288294.0
2022-02-23 12:00:00,35.61,35.64,35.58,35.62,195228.0,32.5941,32.6216,32.5667,32.6033,195228.0
2022-02-23 12:10:00,35.63,35.68,35.62,35.68,222431.0,32.6124,32.6582,32.6033,32.6582,222431.0
2022-02-23 12:20:00,35.67,35.7,35.66,35.69,312629.0,32.649,32.6765,32.6399,32.6674,312629.0
2022-02-23 12:30:00,35.7,35.7,35.63,35.64,303393.0,32.6765,32.6765,32.6124,32.6216,303393.0
2022-02-23 12:40:00,35.64,35.67,35.63,35.64,172952.0,32.6216,32.649,32.6124,32.6216,172952.0
2022-02-23 12:50:00,35.63,35.64,35.58,35.6,290046.0,32.6124,32.6216,32.5667,32.585,290046.0
2022-02-23 13:00:00,35.59,35.6,35.53,35.55,392160.0,32.5758,32.585,32.5209,32.5392,392160.0
2022-02-23 13:10:00,35.55,35.56,35.48,35.51,541974.0,32.5392,32.5484,32.4751,32.5026,541974.0
2022-02-23 13:20:00,35.51,35.53,35.46,35.47,725736.0,32.5026,32.5209,32.4568,32.466,725736.0
2022-02-23 13:30:00,35.47,35.51,35.44,35.51,537441.0,32.466,32.5026,32.4385,32.5026,537441.0
2022-02-23 13:40:00,35.51,35.54,35.48,35.52,825153.0,32.5026,32.5301,32.4751,32.5118,825153.0
2022-02-23 13:50:00,35.53,35.54,35.46,35.5,764966.0,32.5209,32.5301,32.4568,32.4934,764966.0
2022-02-23 14:00:00,35.49,35.52,35.46,35.48,502795.0,32.4843,32.5118,32.4568,32.4751,502795.0
2022-02-23 14:10:00,35.49,35.51,35.45,35.47,210554.0,32.4843,32.5026,32.4477,32.466,210554.0
2022-02-23 14:20:00,35.47,35.48,35.4,35.41,489333.0,32.466,32.4751,32.4019,32.4111,489333.0
2022-02-23 14:30:00,35.41,35.43,35.4,35.41,401278.0,32.4111,32.4294,32.4019,32.4111,401278.0
2022-02-23 14:40:00,35.4,35.43,35.35,35.4,378364.0,32.4019,32.4294,32.3561,32.4019,378364.0
2022-02-23 14:50:00,35.39,35.43,35.39,35.4,679414.0,32.3928,32.4294,32.3928,32.4019,679414.0
2022-02-23 15:00:00,35.39,35.41,35.35,35.37,370284.0,32.3928,32.4111,32.3561,32.3745,370284.0
2022-02-23 15:10:00,35.37,35.42,35.35,35.38,633986.0,32.3745,32.4202,32.3561,32.3836,633986.0
2022-02-23 15:20:00,35.38,35.45,35.37,35.44,519567.0,32.3836,32.4477,32.3745,32.4385,519567.0
2022-02-23 15:30:00,35.43,35.45,35.37,35.37,947314.0,32.4294,32.4477,32.3745,32.3745,947314.0
2022-02-23 15:40:00,35.37,35.39,35.31,35.32,1064203.0,32.3745,32.3928,32.3195,32.3287,1064203.0
2022-02-23 15:50:00,35.31,35.35,35.29,35.34,3929523.0,32.3195,32.3561,32.3012,32.347,3929523.0
2022-02-24 09:30:00,33.9,34.32,33.87,34.31,3255980.0,31.029,31.4134,31.0015,31.4042,3255980.0
2022-02-24 09:40:00,34.31,34.32,34.11,34.29,2465349.0,31.4042,31.4134,31.2212,31.3859,2465349.0
2022-02-24 09:50:00,34.3,34.42,34.28,34.41,1755260.0,31.3951,31.5049,31.3768,31.4958,1755260.0
2022-02-24 10:00:00,34.4,34.4,34.2,34.29,2467590.0,31.4866,31.4866,31.3035,31.3859,2467590.0
2022-02-24 10:10:00,34.29,34.43,34.26,34.42,2027011.0,31.3859,31.5141,31.3585,31.5049,2027011.0
2022-02-24 10:20:00,34.42,34.48,34.19,34.23,1314283.0,31.5049,31.5598,31.2944,31.331,1314283.0
2022-02-24 10:30:00,34.23,34.27,34.11,34.13,1066856.0,31.331,31.3676,31.2212,31.2395,1066856.0
2022-02-24 10:40:00,34.12,34.2,34.05,34.19,1391208.0,31.2303,31.3035,31.1662,31.2944,1391208.0
2022-02-24 10:50:00,34.19,34.21,34.09,34.17,1041781.0,31.2944,31.3127,31.2029,31.2761,1041781.0
2022-02-24 11:00:00,34.17,34.27,34.14,34.27,1050427.0,31.2761,31.3676,31.2486,31.3676,1050427.0
2022-02-24 11:10:00,34.27,34.37,34.24,34.37,679448.0,31.3676,31.4591,31.3402,31.4591,679448.0
2022-02-24 11:20:00,34.37,34.37,34.29,34.32,1658215.0,31.4591,31.4591,31.3859,31.4134,1658215.0
2022-02-24 11:30:00,34.32,34.37,34.29,34.37,1048152.0,31.4134,31.4591,31.3859,31.4591,1048152.0
2022-02-24 11:40:00,34.37,34.37,34.25,34.29,846318.0,31.4591,31.4591,31.3493,31.3859,846318.0
2022-02-24 11:50:00,34.3,34.36,34.27,34.35,367111.0,31.3951,31.45,31.3676,31.4408,367111.0
2022-02-24 12:00:00,34.34,34.37,34.31,34.31,466113.0,31.4317,31.4591,31.4042,31.4042,466113.0
2022-02-24 12:10:00,34.32,34.33,34.24,34.26,370733.0,31.4134,31.4225,31.3402,31.3585,370733.0
2022-02-24 12:20:00,34.26,34.26,34.17,34.21,670911.0,31.3585,31.3585,31.2761,31.3127,670911.0
2022-02-24 12:30:00,34.21,34.3,34.18,34.3,637473.0,31.3127,31.3951,31.2852,31.3951,637473.0
2022-02-24 12:40:00,34.3,34.34,34.26,34.26,470682.0,31.3951,31.4317,31.3585,31.3585,470682.0
2022-02-24 12:50:00,34.27,34.31,34.25,34.27,289511.0,31.3676,31.4042,31.3493,31.3676,289511.0
2022-02-24 13:00:00,34.27,34.3,34.23,34.3,310675.0,31.3676,31.3951,31.331,31.3951,310675.0
2022-02-24 13:10:00,34.29,34.36,34.28,34.32,583606.0,31.3859,31.45,31.3768,31.4134,583606.0
2022-02-24 13:20:00,34.32,34.33,34.27,34.28,506124.0,31.4134,31.4225,31.3676,31.3768,506124.0
2022-02-24 13:30:00,34.28,34.44,34.27,34.44,784543.0,31.3768,31.5232,31.3676,31.5232,784543.0
2022-02-24 13:40:00,34.44,34.57,34.38,34.57,664096.0,31.5232,31.6422,31.4683,31.6422,664096.0
2022-02-24 13:50:00,34.57,34.6,34.5,34.52,895454.0,31.6422,31.6697,31.5781,31.5964,895454.0
2022-02-24 14:00:00,34.52,34.57,34.47,34.51,650894.0,31.5964,31.6422,31.5507,31.5873,650894.0
2022-02-24 14:10:00,34.51,34.67,34.5,34.64,915287.0,31.5873,31.7337,31.5781,31.7063,915287.0
2022-02-24 14:20:00,34.64,34.66,34.6,34.66,886472.0,31.7063,31.7246,31.6697,31.7246,886472.0
2022-02-24 14:30:00,34.66,34.87,34.62,34.86,1610748.0,31.7246,31.9168,31.688,31.9076,1610748.0
2022-02-24 14:40:00,34.86,34.88,34.81,34.87,1052394.0,31.9076,31.926,31.8619,31.9168,1052394.0
2022-02-24 14:50:00,34.86,34.92,34.83,34.85,1560436.0,31.9076,31.9626,31.8802,31.8985,1560436.0
2022-02-24 15:00:00,34.85,34.97,34.82,34.92,811993.0,31.8985,32.0083,31.871,31.9626,811993.0
2022-02-24 15:10:00,34.92,34.96,34.9,34.94,832953.0,31.9626,31.9992,31.9443,31.9809,832953.0
2022-02-24 15:20:00,34.93,34.95,34.86,34.87,773115.0,31.9717,31.99,31.9076,31.9168,773115.0
2022-02-24 15:30:00,34.88,35.04,34.87,35.02,982024.0,31.926,32.0724,31.9168,32.0541,982024.0
2022-02-24 15:40:00,35.02,35.04,34.94,34.96,1489604.0,32.0541,32.0724,31.9809,31.9992,1489604.0
2022-02-24 15:50:00,34.96,35.12,34.96,35.11,3556770.0,31.9992,32.1456,31.9992,32.1365,3556770.0
2022-02-25 09:30:00,34.84,34.96,34.73,34.75,1432470.0,31.8893,31.9992,31.7887,31.807,1432470.0
2022-02-25 09:40:00,34.75,34.81,34.65,34.8,1376160.0,31.807,31.8619,31.7154,31.8527,1376160.0
2022-02-25 09:50:00,34.8,34.82,34.58,34.58,655301.0,31.8527,31.871,31.6514,31.6514,655301.0
2022-02-25 10:00:00,34.58,34.61,34.51,34.6,656587.0,31.6514,31.6788,31.5873,31.6697,656587.0
2022-02-25 10:10:00,34.6,34.65,34.54,34.62,545353.0,31.6697,31.7154,31.6147,31.688,545353.0
2022-02-25 10:20:00,34.62,34.75,34.61,34.73,1080653.0,31.688,31.807,31.6788,31.7887,1080653.0
2022-02-25 10:30:00,34.74,34.76,34.67,34.7,846958.0,31.7978,31.8161,31.7337,31.7612,846958.0
2022-02-25 10:40:00,34.7,34.87,34.7,34.86,730711.0,31.7612,31.9168,31.7612,31.9076,730711.0
2022-02-25 10:50:00,34.85,34.9,34.81,34.86,1070615.0,31.8985,31.9443,31.8619,31.9076,1070615.0
2022-02-25 11:00:00,34.87,34.87,34.78,34.82,759021.0,31.9168,31.9168,31.8344,31.871,759021.0
2022-02-25 11:10:00,34.82,34.92,34.81,34.91,801850.0,31.871,31.9626,31.8619,31.9534,801850.0
2022-02-25 11:20:00,34.9,34.92,34.84,34.86,758942.0,31.9443,31.9626,31.8893,31.9076,758942.0
2022-02-25 11:30:00,34.87,34.91,34.84,34.9,1038470.0,31.9168,31.9534,31.8893,31.9443,1038470.0
2022-02-25 11:40:00,34.9,34.97,34.87,34.96,793159.0,31.9443,32.0083,31.9168,31.9992,793159.0
2022-02-25 11:50:00,34.96,35.01,34.94,35.01,467374.0,31.9992,32.0449,31.9809,32.0449,467374.0
2022-02-25 12:00:00,35.01,35.05,34.97,34.99,622959.0,32.0449,32.0816,32.0083,32.0266,622959.0
2022-02-25 12:10:00,34.99,35.03,34.96,35.0,515528.0,32.0266,32.0632,31.9992,32.0358,515528.0
2022-02-25 12:20:00,34.99,35.0,34.95,34.98,748665.0,32.0266,32.0358,31.99,32.0175,748665.0
2022-02-25 12:30:00,34.98,35.01,34.97,34.98,814519.0,32.0175,32.0449,32.0083,32.0175,814519.0
2022-02-25 12:40:00,34.98,35.02,34.98,34.98,689220.0,32.0175,32.0541,32.0175,32.0175,689220.0
2022-02-25 12:50:00,34.98,34.98,34.89,34.93,583130.0,32.0175,32.0175,31.9351,31.9717,583130.0
2022-02-25 13:00:00,34.93,34.96,34.92,34.94,587109.0,31.9717,31.9992,31.9626,31.9809,587109.0
2022-02-25 13:10:00,34.94,34.95,34.87,34.94,1123577.0,31.9809,31.99,31.9168,31.9809,1123577.0
2022-02-25 13:20:00,34.94,34.98,34.9,34.98,823529.0,31.9809,32.0175,31.9443,32.0175,823529.0
2022-02-25 13:30:00,34.98,35.04,34.97,35.02,931797.0,32.0175,32.0724,32.0083,32.0541,931797.0
2022-02-25 13:40:00,35.02,35.04,35.02,35.04,511113.0,32.0541,32.0724,32.0541,32.0724,511113.0
2022-02-25 13:50:00,35.03,35.07,34.99,35.05,1152159.0,32.0632,32.0999,32.0266,32.0816,1152159.0
2022-02-25 14:00:00,35.05,35.1,35.02,35.07,770967.0,32.0816,32.1273,32.0541,32.0999,770967.0
2022-02-25 14:10:00,35.07,35.08,35.04,35.06,619944.0,32.0999,32.109,32.0724,32.0907,619944.0
2022-02-25 14:20:00,35.05,35.11,35.05,35.09,403734.0,32.0816,32.1365,32.0816,32.1182,403734.0
2022-02-25 14:30:00,35.09,35.13,35.08,35.11,1352806.0,32.1182,32.1548,32.109,32.1365,1352806.0
2022-02-25 14:40:00,35.11,35.14,35.09,35.11,938531.0,32.1365,32.1639,32.1182,32.1365,938531.0
2022-02-25 14:50:00,35.12,35.14,35.07,35.12,732021.0,32.1456,32.1639,32.0999,32.1456,732021.0
2022-02-25 15:00:00,35.11,35.12,35.08,35.1,404153.0,32.1365,32.1456,32.109,32.1273,404153.0
2022-02-25 15:10:00,35.11,35.15,35.08,35.15,750432.0,32.1365,32.1731,32.109,32.1731,750432.0
2022-02-25 15:20:00,35.14,35.16,35.11,35.12,710080.0,32.1639,32.1822,32.1365,32.1456,710080.0
2022-02-25 15:30:00,35.12,35.15,35.11,35.14,642825.0,32.1456,32.1731,32.1365,32.1639,642825.0
2022-02-25 15:40:00,35.15,35.19,35.12,35.18,1304726.0,32.1731,32.2097,32.1456,32.2005,1304726.0
2022-02-25 15:50:00,35.18,35.26,35.17,35.22,4104738.0,32.2005,32.2738,32.1914,32.2372,4104738.0
2022-02-28 09:30:00,34.66,34.82,34.66,34.7,2670470.0,31.7246,31.871,31.7246,31.7612,2670470.0
2022-02-28 09:40:00,34.7,34.75,34.66,34.71,1560005.0,31.7612,31.807,31.7246,31.7704,1560005.0
2022-02-28 09:50:00,34.7,34.82,34.63,34.81,1117493.0,31.7612,31.871,31.6971,31.8619,1117493.0
2022-02-28 10:00:00,34.81,34.83,34.66,34.68,804125.0,31.8619,31.8802,31.7246,31.7429,804125.0
2022-02-28 10:10:00,34.68,34.68,34.6,34.66,1057089.0,31.7429,31.7429,31.6697,31.7246,1057089.0
2022-02-28 10:20:00,34.66,34.76,34.66,34.74,1257776.0,31.7246,31.8161,31.7246,31.7978,1257776.0
2022-02-28 10:30:00,34.73,34.89,34.72,34.88,1406163.0,31.7887,31.9351,31.7795,31.926,1406163.0
2022-02-28 10:40:00,34.88,34.95,34.86,34.91,918378.0,31.926,31.99,31.9076,31.9534,918378.0
2022-02-28 10:50:00,34.91,35.01,34.88,35.0,945877.0,31.9534,32.0449,31.926,32.0358,945877.0
2022-02-28 11:00:00,35.0,35.01,34.94,34.96,878955.0,32.0358,32.0449,31.9809,31.9992,878955.0
2022-02-28 11:10:00,34.95,34.99,34.91,34.97,1039227.0,31.99,32.0266,31.9534,32.0083,1039227.0
2022-02-28 11:20:00,34.97,35.0,34.91,34.94,1639675.0,32.0083,32.0358,31.9534,31.9809,1639675.0
2022-02-28 11:30:00,34.94,34.99,34.93,34.95,1384143.0,31.9809,32.0266,31.9717,31.99,1384143.0
2022-02-28 11:40:00,34.95,34.97,34.89,34.91,910650.0,31.99,32.0083,31.9351,31.9534,910650.0
2022-02-28 11:50:00,34.91,34.99,34.9,34.98,908621.0,31.9534,32.0266,31.9443,32.0175,908621.0
2022-02-28 12:00:00,34.97,35.0,34.89,34.89,784823.0,32.0083,32.0358,31.9351,31.9351,784823.0
2022-02-28 12:10:00,34.89,34.9,34.82,34.85,482026.0,31.9351,31.9443,31.871,31.8985,482026.0
2022-02-28 12:20:00,34.84,34.86,34.79,34.82,556040.0,31.8893,31.9076,31.8436,31.871,556040.0
2022-02-28 12:30:00,34.81,34.83,34.7,34.71,563833.0,31.8619,31.8802,31.7612,31.7704,563833.0
2022-02-28 12:40:00,34.7,34.73,34.68,34.72,625333.0,31.7612,31.7887,31.7429,31.7795,625333.0
2022-02-28 12:50:00,34.72,34.75,34.68,34.74,874654.0,31.7795,31.807,31.7429,31.7978,874654.0
2022-02-28 13:00:00,34.74,34.81,34.74,34.8,424193.0,31.7978,31.8619,31.7978,31.8527,424193.0
2022-02-28 13:10:00,34.8,34.8,34.72,34.73,317468.0,31.8527,31.8527,31.7795,31.7887,317468.0
2022-02-28 13:20:00,34.73,34.79,34.71,34.77,413765.0,31.7887,31.8436,31.7704,31.8253,413765.0
2022-02-28 13:30:00,34.77,34.82,34.74,34.8,682675.0,31.8253,31.871,31.7978,31.8527,682675.0
2022-02-28 13:40:00,34.79,34.81,34.76,34.8,978927.0,31.8436,31.8619,31.8161,31.8527,978927.0
2022-02-28 13:50:00,34.8,34.84,34.79,34.82,731582.0,31.8527,31.8893,31.8436,31.871,731582.0
2022-02-28 14:00:00,34.82,34.82,34.66,34.66,562876.0,31.871,31.871,31.7246,31.7246,562876.0
2022-02-28 14:10:00,34.66,34.72,34.66,34.7,695932.0,31.7246,31.7795,31.7246,31.7612,695932.0
2022-02-28 14:20:00,34.7,34.7,34.64,34.67,771584.0,31.7612,31.7612,31.7063,31.7337,771584.0
2022-02-28 14:30:00,34.68,34.7,34.65,34.68,745510.0,31.7429,31.7612,31.7154,31.7429,745510.0
2022-02-28 14:40:00,34.68,34.75,34.67,34.73,462185.0,31.7429,31.807,31.7337,31.7887,462185.0
2022-02-28 14:50:00,34.74,34.8,34.72,34.79,668334.0,31.7978,31.8527,31.7795,31.8436,668334.0
2022-02-28 15:00:00,34.79,34.82,34.75,34.82,572977.0,31.8436,31.871,31.807,31.871,572977.0
2022-02-28 15:10:00,34.81,34.85,34.79,34.84,978968.0,31.8619,31.8985,31.8436,31.8893,978968.0
2022-02-28 15:20:00,34.85,34.98,34.84,34.9,1106249.0,31.8985,32.0175,31.8893,31.9443,1106249.0
2022-02-28 15:30:00,34.9,34.94,34.8,34.8,892892.0,31.9443,31.9809,31.8527,31.8527,892892.0
2022-02-28 15:40:00,34.8,34.92,34.8,34.88,1527241.0,31.8527,31.9626,31.8527,31.926,1527241.0
2022-02-28 15:50:00,34.89,34.96,34.88,34.89,4387513.0,31.9351,31.9992,31.926,31.9351,4387513.0
2022-03-01 09:30:00,34.81,35.19,34.8,35.13,2664298.0,31.8619,32.2097,31.8527,32.1548,2664298.0
2022-03-01 09:40:00,35.13,35.23,35.06,35.1,1743817.0,32.1548,32.2463,32.0907,32.1273,1743817.0
2022-03-01 09:50:00,35.11,35.18,35.01,35.16,1653102.0,32.1365,32.2005,32.0449,32.1822,1653102.0
2022-03-01 10:00:00,35.16,35.25,35.04,35.04,1081990.0,32.1822,32.2646,32.0724,32.0724,1081990.0
2022-03-01 10:10:00,35.04,35.1,34.95,35.04,747431.0,32.0724,32.1273,31.99,32.0724,747431.0
2022-03-01 10:20:00,35.05,35.14,35.05,35.09,897044.0,32.0816,32.1639,32.0816,32.1182,897044.0
2022-03-01 10:30:00,35.1,35.15,35.07,35.11,723510.0,32.1273,32.1731,32.0999,32.1365,723510.0
2022-03-01 10:40:00,35.11,35.11,34.95,34.99,810714.0,32.1365,32.1365,31.99,32.0266,810714.0
2022-03-01 10:50:00,34.99,35.03,34.96,35.02,852174.0,32.0266,32.0632,31.9992,32.0541,852174.0
2022-03-01 11:00:00,35.01,35.06,34.99,35.0,1074674.0,32.0449,32.0907,32.0266,32.0358,1074674.0
2022-03-01 11:10:00,35.01,35.04,34.99,35.0,925397.0,32.0449,32.0724,32.0266,32.0358,925397.0
2022-03-01 11:20:00,35.01,35.05,34.96,34.97,585268.0,32.0449,32.0816,31.9992,32.0083,585268.0
2022-03-01 11:30:00,34.97,34.97,34.85,34.88,1154881.0,32.0083,32.0083,31.8985,31.926,1154881.0
2022-03-01 11:40:00,34.88,34.92,34.79,34.84,1119320.0,31.926,31.9626,31.8436,31.8893,1119320.0
2022-03-01 11:50:00,34.84,34.85,34.72,34.75,959450.0,31.8893,31.8985,31.7795,31.807,959450.0
2022-03-01 12:00:00,34.74,34.76,34.63,34.63,1420295.0,31.7978,31.8161,31.6971,31.6971,1420295.0
2022-03-01 12:10:00,34.63,34.77,34.63,34.76,801754.0,31.6971,31.8253,31.6971,31.8161,801754.0
2022-03-01 12:20:00,34.76,34.76,34.67,34.7,460616.0,31.8161,31.8161,31.7337,31.7612,460616.0
2022-03-01 12:30:00,34.7,34.7,34.65,34.68,564884.0,31.7612,31.7612,31.7154,31.7429,564884.0
2022-03-01 12:40:00,34.68,34.76,34.67,34.74,729326.0,31.7429,31.8161,31.7337,31.7978,729326.0
2022-03-01 12:50:00,34.74,34.76,34.69,34.73,533682.0,31.7978,31.8161,31.752,31.7887,533682.0
2022-03-01 13:00:00,34.73,34.75,34.68,34.69,624744.0,31.7887,31.807,31.7429,31.752,624744.0
2022-03-01 13:10:00,34.69,34.72,34.66,34.69,1130620.0,31.752,31.7795,31.7246,31.752,1130620.0
2022-03-01 13:20:00,34.69,34.75,34.63,34.64,613792.0,31.752,31.807,31.6971,31.7063,613792.0
2022-03-01 13:30:00,34.64,34.73,34.63,34.71,413780.0,31.7063,31.7887,31.6971,31.7704,413780.0
2022-03-01 13:40:00,34.71,34.72,34.65,34.67,418029.0,31.7704,31.7795,31.7154,31.7337,418029.0
2022-03-01 13:50:00,34.67,34.77,34.66,34.74,587910.0,31.7337,31.8253,31.7246,31.7978,587910.0
2022-03-01 14:00:00,34.74,34.75,34.71,34.72,507257.0,31.7978,31.807,31.7704,31.7795,507257.0
2022-03-01 14:10:00,34.72,34.77,34.68,34.76,570558.0,31.7795,31.8253,31.7429,31.8161,570558.0
2022-03-01 14:20:00,34.76,34.8,34.75,34.78,594235.0,31.8161,31.8527,31.807,31.8344,594235.0
2022-03-01 14:30:00,34.78,34.84,34.77,34.83,1065137.0,31.8344,31.8893,31.8253,31.8802,1065137.0
2022-03-01 14:40:00,34.83,34.86,34.79,34.79,900100.0,31.8802,31.9076,31.8436,31.8436,900100.0
2022-03-01 14:50:00,34.79,34.79,34.76,34.79,401384.0,31.8436,31.8436,31.8161,31.8436,401384.0
2022-03-01 15:00:00,34.79,34.92,34.78,34.91,733909.0,31.8436,31.9626,31.8344,31.9534,733909.0
2022-03-01 15:10:00,34.91,34.91,34.81,34.82,638859.0,31.9534,31.9534,31.8619,31.871,638859.0
2022-03-01 15:20:00,34.82,34.82,34.74,34.75,750986.0,31.871,31.871,31.7978,31.807,750986.0
2022-03-01 15:30:00,34.74,34.82,34.71,34.8,771972.0,31.7978,31.871,31.7704,31.8527,771972.0
2022-03-01 15:40:00,34.8,34.82,34.73,34.75,1181989.0,31.8527,31.871,31.7887,31.807,1181989.0
2022-03-01 15:50:00,34.74,34.83,34.72,34.81,3141630.0,31.7978,31.8802,31.7795,31.8619,3141630.0
2022-03-02 09:30:00,34.83,34.86,34.52,34.55,2747333.0,31.8802,31.9076,31.5964,31.6239,2747333.0
2022-03-02 09:40:00,34.56,34.6,34.51,34.57,1112414.0,31.6331,31.6697,31.5873,31.6422,1112414.0
2022-03-02 09:50:00,34.57,34.58,34.41,34.46,1137282.0,31.6422,31.6514,31.4958,31.5415,1137282.0
2022-03-02 10:00:00,34.46,34.47,34.35,34.36,1125433.0,31.5415,31.5507,31.4408,31.45,1125433.0
2022-03-02 10:10:00,34.36,34.38,34.32,34.37,525728.0,31.45,31.4683,31.4134,31.4591,525728.0
2022-03-02 10:20:00,34.37,34.44,34.28,34.43,555961.0,31.4591,31.5232,31.3768,31.5141,555961.0
2022-03-02 10:30:00,34.42,34.47,34.3,34.35,1627127.0,31.5049,31.5507,31.3951,31.4408,1627127.0
2022-03-02 10:40:00,34.35,34.37,34.27,34.31,1021489.0,31.4408,31.4591,31.3676,31.4042,1021489.0
2022-03-02 10:50:00,34.32,34.33,34.25,34.27,908243.0,31.4134,31.4225,31.3493,31.3676,908243.0
2022-03-02 11:00:00,34.28,34.47,34.22,34.45,1360562.0,31.3768,31.5507,31.3219,31.5324,1360562.0
2022-03-02 11:10:00,34.45,34.46,34.4,34.41,1143381.0,31.5324,31.5415,31.4866,31.4958,1143381.0
2022-03-02 11:20:00,34.41,34.55,34.38,34.52,855698.0,31.4958,31.6239,31.4683,31.5964,855698.0
2022-03-02 11:30:00,34.52,34.64,34.51,34.51,1385695.0,31.5964,31.7063,31.5873,31.5873,1385695.0
2022-03-02 11:40:00,34.52,34.53,34.45,34.47,385653.0,31.5964,31.6056,31.5324,31.5507,385653.0
2022-03-02 11:50:00,34.47,34.53,34.45,34.51,356202.0,31.5507,31.6056,31.5324,31.5873,356202.0
2022-03-02 12:00:00,34.52,34.53,34.49,34.51,655571.0,31.5964,31.6056,31.569,31.5873,655571.0
2022-03-02 12:10:00,34.51,34.56,34.5,34.5,367743.0,31.5873,31.6331,31.5781,31.5781,367743.0
2022-03-02 12:20:00,34.5,34.51,34.47,34.5,343522.0,31.5781,31.5873,31.5507,31.5781,343522.0
2022-03-02 12:30:00,34.51,34.53,34.49,34.51,347227.0,31.5873,31.6056,31.569,31.5873,347227.0
2022-03-02 12:40:00,34.51,34.57,34.51,34.53,655292.0,31.5873,31.6422,31.5873,31.6056,655292.0
2022-03-02 12:50:00,34.53,34.65,34.5,34.64,2816310.0,31.6056,31.7154,31.5781,31.7063,2816310.0
2022-03-02 13:00:00,34.64,34.72,34.64,34.71,809030.0,31.7063,31.7795,31.7063,31.7704,809030.0
2022-03-02 13:10:00,34.71,34.75,34.66,34.66,451067.0,31.7704,31.807,31.7246,31.7246,451067.0
2022-03-02 13:20:00,34.66,34.7,34.61,34.62,376062.0,31.7246,31.7612,31.6788,31.688,376062.0
2022-03-02 13:30:00,34.62,34.64,34.6,34.62,348649.0,31.688,31.7063,31.6697,31.688,348649.0
2022-03-02 13:40:00,34.62,34.62,34.57,34.57,212456.0,31.688,31.688,31.6422,31.6422,212456.0
2022-03-02 13:50:00,34.58,34.62,34.58,34.62,227862.0,31.6514,31.688,31.6514,31.688,227862.0
2022-03-02 14:00:00,34.62,34.68,34.62,34.66,393435.0,31.688,31.7429,31.688,31.7246,393435.0
2022-03-02 14:10:00,34.66,34.68,34.65,34.68,135713.0,31.7246,31.7429,31.7154,31.7429,135713.0
2022-03-02 14:20:00,34.68,34.69,34.6,34.63,398986.0,31.7429,31.752,31.6697,31.6971,398986.0
2022-03-02 14:30:00,34.62,34.66,34.6,34.65,238900.0,31.688,31.7246,31.6697,31.7154,238900.0
2022-03-02 14:40:00,34.65,34.67,34.62,34.64,224258.0,31.7154,31.7337,31.688,31.7063,224258.0
2022-03-02 14:50:00,34.64,34.65,34.6,34.61,175448.0,31.7063,31.7154,31.6697,31.6788,175448.0
2022-03-02 15:00:00,34.6,34.66,34.6,34.65,384142.0,31.6697,31.7246,31.6697,31.7154,384142.0
2022-03-02 15:10:00,34.65,34.66,34.59,34.63,1267457.0,31.7154,31.7246,31.6605,31.6971,1267457.0
2022-03-02 15:20:00,34.63,34.66,34.61,34.65,856242.0,31.6971,31.7246,31.6788,31.7154,856242.0
2022-03-02 15:30:00,34.65,34.68,34.64,34.65,438909.0,31.7154,31.7429,31.7063,31.7154,438909.0
2022-03-02 15:40:00,34.65,34.67,34.63,34.66,395936.0,31.7154,31.7337,31.6971,31.7246,395936.0
2022-03-02 15:50:00,34.66,34.7,34.54,34.55,1548428.0,31.7246,31.7612,31.6147,31.6239,1548428.0
2022-03-03 09:30:00,34.38,34.47,34.24,34.25,1779648.0,31.4683,31.5507,31.3402,31.3493,1779648.0
2022-03-03 09:40:00,34.25,34.26,34.08,34.09,811768.0,31.3493,31.3585,31.1937,31.2029,811768.0
2022-03-03 09:50:00,34.09,34.16,34.08,34.13,706362.0,31.2029,31.2669,31.1937,31.2395,706362.0
2022-03-03 10:00:00,34.13,34.17,34.03,34.08,793936.0,31.2395,31.2761,31.1479,31.1937,793936.0
2022-03-03 10:10:00,34.09,34.11,34.03,34.04,631765.0,31.2029,31.2212,31.1479,31.1571,631765.0
2022-03-03 10:20:00,34.04,34.04,33.96,33.98,572483.0,31.1571,31.1571,31.0839,31.1022,572483.0
2022-03-03 10:30:00,33.98,34.02,33.93,33.94,505458.0,31.1022,31.1388,31.0564,31.0656,505458.0
2022-03-03 10:40:00,33.94,33.95,33.88,33.94,736294.0,31.0656,31.0747,31.0106,31.0656,736294.0
2022-03-03 10:50:00,33.94,33.94,33.79,33.8,1864257.0,31.0656,31.0656,30.9283,30.9374,1864257.0
2022-03-03 11:00:00,33.8,33.84,33.78,33.82,872361.0,30.9374,30.974,30.9191,30.9557,872361.0
2022-03-03 11:10:00,33.82,33.82,33.74,33.8,661099.0,30.9557,30.9557,30.8825,30.9374,661099.0
2022-03-03 11:20:00,33.8,33.92,33.79,33.86,773737.0,30.9374,31.0473,30.9283,30.9923,773737.0
2022-03-03 11:30:00,33.87,33.88,33.82,33.83,669513.0,31.0015,31.0106,30.9557,30.9649,669513.0
2022-03-03 11:40:00,33.83,33.89,33.82,33.83,668430.0,30.9649,31.0198,30.9557,30.9649,668430.0
2022-03-03 11:50:00,33.83,33.88,33.79,33.86,550067.0,30.9649,31.0106,30.9283,30.9923,550067.0
2022-03-03 12:00:00,33.85,33.88,33.82,33.87,366931.0,30.9832,31.0106,30.9557,31.0015,366931.0
2022-03-03 12:10:00,33.87,33.9,33.84,33.86,492467.0,31.0015,31.029,30.974,30.9923,492467.0
2022-03-03 12:20:00,33.85,33.86,33.78,33.79,595471.0,30.9832,30.9923,30.9191,30.9283,595471.0
2022-03-03 12:30:00,33.79,34.0,33.79,33.86,1173806.0,30.9283,31.1205,30.9283,30.9923,1173806.0
2022-03-03 12:40:00,33.86,33.87,33.81,33.85,472312.0,30.9923,31.0015,30.9466,30.9832,472312.0
2022-03-03 12:50:00,33.84,33.91,33.81,33.89,328177.0,30.974,31.0381,30.9466,31.0198,328177.0
2022-03-03 13:00:00,33.89,33.97,33.87,33.91,519835.0,31.0198,31.093,31.0015,31.0381,519835.0
2022-03-03 13:10:00,33.91,33.96,33.9,33.94,704501.0,31.0381,31.0839,31.029,31.0656,704501.0
2022-03-03 13:20:00,33.94,33.96,33.89,33.91,485319.0,31.0656,31.0839,31.0198,31.0381,485319.0
2022-03-03 13:30:00,33.91,33.91,33.83,33.83,402798.0,31.0381,31.0381,30.9649,30.9649,402798.0
2022-03-03 13:40:00,33.83,33.84,33.8,33.82,218873.0,30.9649,30.974,30.9374,30.9557,218873.0
2022-03-03 13:50:00,33.83,33.85,33.8,33.84,1034566.0,30.9649,30.9832,30.9374,30.974,1034566.0
2022-03-03 14:00:00,33.84,33.87,33.82,33.83,181768.0,30.974,31.0015,30.9557,30.9649,181768.0
2022-03-03 14:10:00,33.83,33.87,33.8,33.83,375892.0,30.9649,31.0015,30.9374,30.9649,375892.0
2022-03-03 14:20:00,33.83,33.84,33.78,33.79,467113.0,30.9649,30.974,30.9191,30.9283,467113.0
2022-03-03 14:30:00,33.79,33.8,33.72,33.73,508130.0,30.9283,30.9374,30.8642,30.8733,508130.0
2022-03-03 14:40:00,33.73,33.75,33.69,33.7,676652.0,30.8733,30.8917,30.8367,30.8459,676652.0
2022-03-03 14:50:00,33.7,33.71,33.68,33.7,809401.0,30.8459,30.855,30.8276,30.8459,809401.0
2022-03-03 15:00:00,33.7,33.7,33.64,33.66,1088805.0,30.8459,30.8459,30.791,30.8093,1088805.0
2022-03-03 15:10:00,33.66,33.73,33.65,33.73,844584.0,30.8093,30.8733,30.8001,30.8733,844584.0
2022-03-03 15:20:00,33.73,33.73,33.68,33.73,1162660.0,30.8733,30.8733,30.8276,30.8733,1162660.0
2022-03-03 15:30:00,33.73,33.75,33.69,33.73,1442628.0,30.8733,30.8917,30.8367,30.8733,1442628.0
2022-03-03 15:40:00,33.73,33.74,33.66,33.69,2228480.0,30.8733,30.8825,30.8093,30.8367,2228480.0
2022-03-03 15:50:00,33.69,33.73,33.67,33.72,3860458.0,30.8367,30.8733,30.8184,30.8642,3860458.0
2022-03-04 09:30:00,33.17,33.49,33.17,33.45,1645935.0,30.3608,30.6537,30.3608,30.6171,1645935.0
2022-03-04 09:40:00,33.45,33.45,33.14,33.16,1533011.0,30.6171,30.6171,30.3333,30.3516,1533011.0
2022-03-04 09:50:00,33.15,33.22,33.1,33.2,1205943.0,30.3425,30.4065,30.2967,30.3882,1205943.0
2022-03-04 10:00:00,33.2,33.24,33.04,33.08,650688.0,30.3882,30.4248,30.2418,30.2784,650688.0
2022-03-04 10:10:00,33.08,33.09,32.93,32.94,853079.0,30.2784,30.2876,30.1411,30.1503,853079.0
2022-03-04 10:20:00,32.94,33.03,32.92,33.01,856477.0,30.1503,30.2326,30.1319,30.2143,856477.0
2022-03-04 10:30:00,33.0,33.06,32.92,32.98,1425078.0,30.2052,30.2601,30.1319,30.1869,1425078.0
2022-03-04 10:40:00,32.98,33.03,32.97,32.99,1092884.0,30.1869,30.2326,30.1777,30.196,1092884.0
2022-03-04 10:50:00,32.99,33.03,32.95,32.98,624868.0,30.196,30.2326,30.1594,30.1869,624868.0
2022-03-04 11:00:00,32.98,32.99,32.9,32.9,795393.0,30.1869,30.196,30.1136,30.1136,795393.0
2022-03-04 11:10:00,32.9,32.98,32.85,32.95,1261869.0,30.1136,30.1869,30.0679,30.1594,1261869.0
2022-03-04 11:20:00,32.95,32.96,32.9,32.93,809970.0,30.1594,30.1686,30.1136,30.1411,809970.0
2022-03-04 11:30:00,32.93,32.94,32.84,32.94,1097054.0,30.1411,30.1503,30.0587,30.1503,1097054.0
2022-03-04 11:40:00,32.94,32.97,32.91,32.94,661360.0,30.1503,30.1777,30.1228,30.1503,661360.0
2022-03-04 11:50:00,32.94,32.95,32.91,32.93,389529.0,30.1503,30.1594,30.1228,30.1411,389529.0
2022-03-04 12:00:00,32.93,32.98,32.9,32.95,428597.0,30.1411,30.1869,30.1136,30.1594,428597.0
2022-03-04 12:10:00,32.95,33.1,32.95,33.05,815013.0,30.1594,30.2967,30.1594,30.2509,815013.0
2022-03-04 12:20:00,33.04,33.05,32.96,33.03,895356.0,30.2418,30.2509,30.1686,30.2326,895356.0
2022-03-04 12:30:00,33.03,33.06,33.02,33.05,614868.0,30.2326,30.2601,30.2235,30.2509,614868.0
2022-03-04 12:40:00,33.05,33.06,33.01,33.03,304740.0,30.2509,30.2601,30.2143,30.2326,304740.0
2022-03-04 12:50:00,33.04,33.09,33.03,33.07,575612.0,30.2418,30.2876,30.2326,30.2692,575612.0
2022-03-04 13:00:00,33.07,33.14,33.07,33.12,678237.0,30.2692,30.3333,30.2692,30.315,678237.0
2022-03-04 13:10:00,33.12,33.13,33.06,33.07,377871.0,30.315,30.3242,30.2601,30.2692,377871.0
2022-03-04 13:20:00,33.07,33.11,33.06,33.07,362305.0,30.2692,30.3059,30.2601,30.2692,362305.0
2022-03-04 13:30:00,33.08,33.11,33.06,33.08,401745.0,30.2784,30.3059,30.2601,30.2784,401745.0
2022-03-04 13:40:00,33.08,33.08,32.97,32.98,591602.0,30.2784,30.2784,30.1777,30.1869,591602.0
2022-03-04 13:50:00,32.98,33.0,32.92,32.93,1128449.0,30.1869,30.2052,30.1319,30.1411,1128449.0
2022-03-04 14:00:00,32.93,32.94,32.88,32.91,500849.0,30.1411,30.1503,30.0953,30.1228,500849.0
2022-03-04 14:10:00,32.91,32.91,32.88,32.91,419815.0,30.1228,30.1228,30.0953,30.1228,419815.0
2022-03-04 14:20:00,32.9,32.98,32.9,32.95,512160.0,30.1136,30.1869,30.1136,30.1594,512160.0
2022-03-04 14:30:00,32.95,33.01,32.94,32.99,949017.0,30.1594,30.2143,30.1503,30.196,949017.0
2022-03-04 14:40:00,33.0,33.0,32.92,32.94,597458.0,30.2052,30.2052,30.1319,30.1503,597458.0
2022-03-04 14:50:00,32.94,32.96,32.86,32.86,514220.0,30.1503,30.1686,30.077,30.077,514220.0
2022-03-04 15:00:00,32.87,32.97,32.85,32.91,1146529.0,30.0862,30.1777,30.0679,30.1228,1146529.0
2022-03-04 15:10:00,32.91,32.93,32.88,32.91,780419.0,30.1228,30.1411,30.0953,30.1228,780419.0
2022-03-04 15:20:00,32.91,32.99,32.9,32.97,582369.0,30.1228,30.196,30.1136,30.1777,582369.0
2022-03-04 15:30:00,32.97,32.97,32.89,32.91,343724.0,30.1777,30.1777,30.1045,30.1228,343724.0
2022-03-04 15:40:00,32.91,32.96,32.89,32.9,1307201.0,30.1228,30.1686,30.1045,30.1136,1307201.0
2022-03-04 15:50:00,32.9,32.99,32.89,32.99,4087708.0,30.1136,30.196,30.1045,30.196,4087708.0
2022-03-07 09:30:00,32.22,32.57,32.21,32.52,4709590.0,29.4912,29.8116,29.4821,29.7658,4709590.0
2022-03-07 09:40:00,32.53,32.58,32.36,32.41,1692599.0,29.775,29.8207,29.6194,29.6651,1692599.0
2022-03-07 09:50:00,32.42,32.48,32.33,32.34,795950.0,29.6743,29.7292,29.5919,29.6011,795950.0
2022-03-07 10:00:00,32.34,32.39,32.31,32.35,975013.0,29.6011,29.6468,29.5736,29.6102,975013.0
2022-03-07 10:10:00,32.34,32.37,32.21,32.22,1197155.0,29.6011,29.6285,29.4821,29.4912,1197155.0
2022-03-07 10:20:00,32.22,32.25,32.14,32.18,796851.0,29.4912,29.5187,29.418,29.4546,796851.0
2022-03-07 10:30:00,32.18,32.24,32.15,32.17,1319966.0,29.4546,29.5095,29.4272,29.4455,1319966.0
2022-03-07 10:40:00,32.17,32.18,32.1,32.12,639791.0,29.4455,29.4546,29.3814,29.3997,639791.0
2022-03-07 10:50:00,32.11,32.14,32.06,32.11,1166359.0,29.3905,29.418,29.3448,29.3905,1166359.0
2022-03-07 11:00:00,32.1,32.17,32.04,32.1,1168139.0,29.3814,29.4455,29.3265,29.3814,1168139.0
2022-03-07 11:10:00,32.1,32.16,32.06,32.14,1408390.0,29.3814,29.4363,29.3448,29.418,1408390.0
2022-03-07 11:20:00,32.14,32.15,32.09,32.09,828531.0,29.418,29.4272,29.3722,29.3722,828531.0
2022-03-07 11:30:00,32.09,32.1,32.0,32.0,1224575.0,29.3722,29.3814,29.2899,29.2899,1224575.0
2022-03-07 11:40:00,32.0,32.09,31.97,32.05,848410.0,29.2899,29.3722,29.2624,29.3356,848410.0
2022-03-07 11:50:00,32.06,32.1,32.0,32.02,1026484.0,29.3448,29.3814,29.2899,29.3082,1026484.0
2022-03-07 12:00:00,32.01,32.02,31.97,32.0,798542.0,29.299,29.3082,29.2624,29.2899,798542.0
2022-03-07 12:10:00,32.0,32.06,31.98,32.01,764835.0,29.2899,29.3448,29.2716,29.299,764835.0
2022-03-07 12:20:00,32.02,32.03,31.95,31.98,692793.0,29.3082,29.3173,29.2441,29.2716,692793.0
2022-03-07 12:30:00,31.97,32.03,31.95,32.01,557901.0,29.2624,29.3173,29.2441,29.299,557901.0
2022-03-07 12:40:00,32.02,32.08,32.02,32.07,1257211.0,29.3082,29.3631,29.3082,29.3539,1257211.0
2022-03-07 12:50:00,32.06,32.11,32.01,32.03,1511629.0,29.3448,29.3905,29.299,29.3173,1511629.0
2022-03-07 13:00:00,32.03,32.08,32.02,32.03,1114357.0,29.3173,29.3631,29.3082,29.3173,1114357.0
2022-03-07 13:10:00,32.04,32.04,31.94,31.96,1179949.0,29.3265,29.3265,29.2349,29.2533,1179949.0
2022-03-07 13:20:00,31.96,31.96,31.92,31.94,907949.0,29.2533,29.2533,29.2166,29.2349,907949.0
2022-03-07 13:30:00,31.94,31.97,31.92,31.96,602560.0,29.2349,29.2624,29.2166,29.2533,602560.0
2022-03-07 13:40:00,31.96,32.0,31.94,31.96,575662.0,29.2533,29.2899,29.2349,29.2533,575662.0
2022-03-07 13:50:00,31.97,31.99,31.9,31.91,778402.0,29.2624,29.2807,29.1983,29.2075,778402.0
2022-03-07 14:00:00,31.91,31.93,31.88,31.91,677884.0,29.2075,29.2258,29.18,29.2075,677884.0
2022-03-07 14:10:00,31.9,31.97,31.9,31.96,881342.0,29.1983,29.2624,29.1983,29.2533,881342.0
2022-03-07 14:20:00,31.96,31.97,31.91,31.92,663396.0,29.2533,29.2624,29.2075,29.2166,663396.0
2022-03-07 14:30:00,31.92,31.92,31.86,31.89,416928.0,29.2166,29.2166,29.1617,29.1892,416928.0
2022-03-07 14:40:00,31.89,31.9,31.84,31.89,720897.0,29.1892,29.1983,29.1434,29.1892,720897.0
2022-03-07 14:50:00,31.88,31.89,31.82,31.83,816129.0,29.18,29.1892,29.1251,29.1343,816129.0
2022-03-07 15:00:00,31.83,31.84,31.79,31.81,867713.0,29.1343,29.1434,29.0977,29.116,867713.0
2022-03-07 15:10:00,31.81,31.83,31.76,31.78,1247585.0,29.116,29.1343,29.0702,29.0885,1247585.0
2022-03-07 15:20:00,31.78,31.85,31.77,31.84,789074.0,29.0885,29.1526,29.0793,29.1434,789074.0
2022-03-07 15:30:00,31.83,31.83,31.76,31.76,1253911.0,29.1343,29.1343,29.0702,29.0702,1253911.0
2022-03-07 15:40:00,31.77,31.84,31.76,31.8,1959905.0,29.0793,29.1434,29.0702,29.1068,1959905.0
2022-03-07 15:50:00,31.8,31.82,31.72,31.74,4795398.0,29.1068,29.1251,29.0336,29.0519,4795398.0
2022-03-08 09:30:00,31.59,31.6,31.21,31.28,4080634.0,28.9146,28.9237,28.5668,28.6308,4080634.0
2022-03-08 09:40:00,31.27,31.41,31.19,31.28,3026851.0,28.6217,28.7498,28.5485,28.6308,3026851.0
2022-03-08 09:50:00,31.27,31.31,31.15,31.17,1892710.0,28.6217,28.6583,28.5119,28.5302,1892710.0
2022-03-08 10:00:00,31.16,31.16,31.0,31.03,1478512.0,28.521,28.521,28.3746,28.402,1478512.0
2022-03-08 10:10:00,31.04,31.29,31.02,31.28,2044120.0,28.4112,28.64,28.3929,28.6308,2044120.0
2022-03-08 10:20:00,31.28,31.29,31.15,31.15,967957.0,28.6308,28.64,28.5119,28.5119,967957.0
2022-03-08 10:30:00,31.14,31.2,31.04,31.15,1360848.0,28.5027,28.5576,28.4112,28.5119,1360848.0
2022-03-08 10:40:00,31.14,31.29,31.13,31.28,1382639.0,28.5027,28.64,28.4935,28.6308,1382639.0
2022-03-08 10:50:00,31.27,31.4,31.22,31.38,1259040.0,28.6217,28.7407,28.5759,28.7224,1259040.0
2022-03-08 11:00:00,31.39,31.41,31.32,31.37,1045817.0,28.7315,28.7498,28.6675,28.7132,1045817.0
2022-03-08 11:10:00,31.38,31.39,31.31,31.36,1184656.0,28.7224,28.7315,28.6583,28.7041,1184656.0
2022-03-08 11:20:00,31.37,31.38,31.25,31.3,797094.0,28.7132,28.7224,28.6034,28.6491,797094.0
2022-03-08 11:30:00,31.3,31.32,31.21,31.25,1494566.0,28.6491,28.6675,28.5668,28.6034,1494566.0
2022-03-08 11:40:00,31.26,31.39,31.25,31.38,847242.0,28.6125,28.7315,28.6034,28.7224,847242.0
2022-03-08 11:50:00,31.38,31.46,31.37,31.41,854221.0,28.7224,28.7956,28.7132,28.7498,854221.0
2022-03-08 12:00:00,31.41,31.57,31.39,31.56,1337054.0,28.7498,28.8963,28.7315,28.8871,1337054.0
2022-03-08 12:10:00,31.56,31.77,31.55,31.73,1686326.0,28.8871,29.0793,28.878,29.0427,1686326.0
2022-03-08 12:20:00,31.73,31.78,31.62,31.72,1902369.0,29.0427,29.0885,28.942,29.0336,1902369.0
2022-03-08 12:30:00,31.73,31.77,31.66,31.73,1638625.0,29.0427,29.0793,28.9787,29.0427,1638625.0
2022-03-08 12:40:00,31.72,31.75,31.66,31.71,1257437.0,29.0336,29.061,28.9787,29.0244,1257437.0
2022-03-08 12:50:00,31.71,31.76,31.61,31.75,1262646.0,29.0244,29.0702,28.9329,29.061,1262646.0
2022-03-08 13:00:00,31.75,31.81,31.74,31.79,1189745.0,29.061,29.116,29.0519,29.0977,1189745.0
2022-03-08 13:10:00,31.79,31.83,31.75,31.8,1193435.0,29.0977,29.1343,29.061,29.1068,1193435.0
2022-03-08 13:20:00,31.8,31.8,31.64,31.64,896947.0,29.1068,29.1068,28.9604,28.9604,896947.0
2022-03-08 13:30:00,31.64,31.64,31.53,31.55,950130.0,28.9604,28.9604,28.8597,28.878,950130.0
2022-03-08 13:40:00,31.56,31.59,31.5,31.51,751392.0,28.8871,28.9146,28.8322,28.8414,751392.0
2022-03-08 13:50:00,31.51,31.54,31.46,31.47,637608.0,28.8414,28.8688,28.7956,28.8048,637608.0
2022-03-08 14:00:00,31.46,31.48,31.36,31.45,1098966.0,28.7956,28.8139,28.7041,28.7864,1098966.0
2022-03-08 14:10:00,31.44,31.46,31.37,31.43,503225.0,28.7773,28.7956,28.7132,28.7681,503225.0
2022-03-08 14:20:00,31.43,31.51,31.36,31.5,500980.0,28.7681,28.8414,28.7041,28.8322,500980.0
2022-03-08 14:30:00,31.5,31.54,31.45,31.52,860647.0,28.8322,28.8688,28.7864,28.8505,860647.0
2022-03-08 14:40:00,31.53,31.56,31.48,31.55,722003.0,28.8597,28.8871,28.8139,28.878,722003.0
2022-03-08 14:50:00,31.55,31.56,31.42,31.47,1233971.0,28.878,28.8871,28.759,28.8048,1233971.0
2022-03-08 15:00:00,31.47,31.6,31.46,31.55,946639.0,28.8048,28.9237,28.7956,28.878,946639.0
2022-03-08 15:10:00,31.55,31.55,31.43,31.45,1406151.0,28.878,28.878,28.7681,28.7864,1406151.0
2022-03-08 15:20:00,31.45,31.46,31.39,31.39,1125970.0,28.7864,28.7956,28.7315,28.7315,1125970.0
2022-03-08 15:30:00,31.39,31.42,31.34,31.4,1410477.0,28.7315,28.759,28.6858,28.7407,1410477.0
2022-03-08 15:40:00,31.41,31.42,31.33,31.33,2112224.0,28.7498,28.759,28.6766,28.6766,2112224.0
2022-03-08 15:50:00,31.33,31.4,31.27,31.29,7175975.0,28.6766,28.7407,28.6217,28.64,7175975.0
2022-03-09 09:30:00,31.52,31.58,31.27,31.44,2119611.0,28.8505,28.9054,28.6217,28.7773,2119611.0
2022-03-09 09:40:00,31.45,31.53,31.43,31.46,925399.0,28.7864,28.8597,28.7681,28.7956,925399.0
2022-03-09 09:50:00,31.46,31.52,31.35,31.43,1242152.0,28.7956,28.8505,28.6949,28.7681,1242152.0
2022-03-09 10:00:00,31.43,31.59,31.42,31.56,783217.0,28.7681,28.9146,28.759,28.8871,783217.0
2022-03-09 10:10:00,31.56,31.65,31.54,31.62,1103897.0,28.8871,28.9695,28.8688,28.942,1103897.0
2022-03-09 10:20:00,31.62,31.66,31.58,31.63,572648.0,28.942,28.9787,28.9054,28.9512,572648.0
2022-03-09 10:30:00,31.62,31.71,31.58,31.71,801719.0,28.942,29.0244,28.9054,29.0244,801719.0
2022-03-09 10:40:00,31.71,31.74,31.61,31.63,605285.0,29.0244,29.0519,28.9329,28.9512,605285.0
2022-03-09 10:50:00,31.63,31.73,31.63,31.71,548960.0,28.9512,29.0427,28.9512,29.0244,548960.0
2022-03-09 11:00:00,31.71,31.71,31.63,31.66,646744.0,29.0244,29.0244,28.9512,28.9787,646744.0
2022-03-09 11:10:00,31.66,31.67,31.54,31.6,882728.0,28.9787,28.9878,28.8688,28.9237,882728.0
2022-03-09 11:20:00,31.6,31.66,31.57,31.65,714159.0,28.9237,28.9787,28.8963,28.9695,714159.0
2022-03-09 11:30:00,31.65,31.74,31.63,31.74,682897.0,28.9695,29.0519,28.9512,29.0519,682897.0
2022-03-09 11:40:00,31.74,31.76,31.69,31.73,447850.0,29.0519,29.0702,29.0061,29.0427,447850.0
2022-03-09 11:50:00,31.72,31.73,31.68,31.7,407699.0,29.0336,29.0427,28.997,29.0153,407699.0
2022-03-09 12:00:00,31.69,31.73,31.67,31.68,471001.0,29.0061,29.0427,28.9878,28.997,471001.0
2022-03-09 12:10:00,31.69,31.71,31.67,31.7,586940.0,29.0061,29.0244,28.9878,29.0153,586940.0
2022-03-09 12:20:00,31.71,31.72,31.65,31.69,692088.0,29.0244,29.0336,28.9695,29.0061,692088.0
2022-03-09 12:30:00,31.69,31.77,31.68,31.76,957103.0,29.0061,29.0793,28.997,29.0702,957103.0
2022-03-09 12:40:00,31.75,31.77,31.73,31.77,633785.0,29.061,29.0793,29.0427,29.0793,633785.0
2022-03-09 12:50:00,31.76,31.78,31.71,31.72,1061334.0,29.0702,29.0885,29.0244,29.0336,1061334.0
2022-03-09 13:00:00,31.72,31.72,31.63,31.67,903811.0,29.0336,29.0336,28.9512,28.9878,903811.0
2022-03-09 13:10:00,31.66,31.69,31.64,31.65,960268.0,28.9787,29.0061,28.9604,28.9695,960268.0
2022-03-09 13:20:00,31.65,31.72,31.65,31.71,708805.0,28.9695,29.0336,28.9695,29.0244,708805.0
2022-03-09 13:30:00,31.71,31.72,31.65,31.66,907693.0,29.0244,29.0336,28.9695,28.9787,907693.0
2022-03-09 13:40:00,31.67,31.68,31.59,31.6,605648.0,28.9878,28.997,28.9146,28.9237,605648.0
2022-03-09 13:50:00,31.6,31.65,31.59,31.63,284416.0,28.9237,28.9695,28.9146,28.9512,284416.0
2022-03-09 14:00:00,31.63,31.7,31.62,31.69,814995.0,28.9512,29.0153,28.942,29.0061,814995.0
2022-03-09 14:10:00,31.69,31.7,31.65,31.67,679543.0,29.0061,29.0153,28.9695,28.9878,679543.0
2022-03-09 14:20:00,31.67,31.7,31.66,31.69,985171.0,28.9878,29.0153,28.9787,29.0061,985171.0
2022-03-09 14:30:00,31.69,31.73,31.69,31.71,381761.0,29.0061,29.0427,29.0061,29.0244,381761.0
2022-03-09 14:40:00,31.71,31.73,31.69,31.71,717872.0,29.0244,29.0427,29.0061,29.0244,717872.0
2022-03-09 14:50:00,31.71,31.76,31.7,31.75,782244.0,29.0244,29.0702,29.0153,29.061,782244.0
2022-03-09 15:00:00,31.75,31.82,31.74,31.82,450195.0,29.061,29.1251,29.0519,29.1251,450195.0
2022-03-09 15:10:00,31.82,31.84,31.79,31.81,836598.0,29.1251,29.1434,29.0977,29.116,836598.0
2022-03-09 15:20:00,31.81,31.82,31.78,31.81,1255572.0,29.116,29.1251,29.0885,29.116,1255572.0
2022-03-09 15:30:00,31.81,31.83,31.78,31.79,1196200.0,29.116,29.1343,29.0885,29.0977,1196200.0
2022-03-09 15:40:00,31.78,31.84,31.78,31.81,2265540.0,29.0885,29.1434,29.0885,29.116,2265540.0
2022-03-09 15:50:00,31.82,31.83,31.76,31.79,3121769.0,29.1251,29.1343,29.0702,29.0977,3121769.0
2022-03-10 09:30:00,30.8,30.81,30.42,30.43,6087233.0,28.1915,28.2006,27.8437,27.8528,6087233.0
2022-03-10 09:40:00,30.43,30.47,30.35,30.4,3531411.0,27.8528,27.8894,27.7796,27.8254,3531411.0
2022-03-10 09:50:00,30.4,30.59,30.25,30.56,3458869.0,27.8254,27.9993,27.6881,27.9718,3458869.0
2022-03-10 10:00:00,30.57,30.58,30.35,30.51,1957154.0,27.981,27.9901,27.7796,27.9261,1957154.0
2022-03-10 10:10:00,30.5,30.66,30.48,30.66,949000.0,27.9169,28.0634,27.8986,28.0634,949000.0
2022-03-10 10:20:00,30.66,30.67,30.46,30.47,763747.0,28.0634,28.0725,27.8803,27.8894,763747.0
2022-03-10 10:30:00,30.47,30.5,30.37,30.42,1402624.0,27.8894,27.9169,27.7979,27.8437,1402624.0
2022-03-10 10:40:00,30.41,30.51,30.39,30.5,2134093.0,27.8345,27.9261,27.8162,27.9169,2134093.0
2022-03-10 10:50:00,30.5,30.5,30.37,30.41,439623.0,27.9169,27.9169,27.7979,27.8345,439623.0
2022-03-10 11:00:00,30.4,30.41,30.28,30.34,719605.0,27.8254,27.8345,27.7155,27.7705,719605.0
2022-03-10 11:10:00,30.34,30.39,30.29,30.38,1060487.0,27.7705,27.8162,27.7247,27.8071,1060487.0
2022-03-10 11:20:00,30.38,30.4,30.31,30.39,775538.0,27.8071,27.8254,27.743,27.8162,775538.0
2022-03-10 11:30:00,30.4,30.4,30.32,30.36,931206.0,27.8254,27.8254,27.7521,27.7888,931206.0
2022-03-10 11:40:00,30.36,30.45,30.32,30.43,769649.0,27.7888,27.8711,27.7521,27.8528,769649.0
2022-03-10 11:50:00,30.43,30.54,30.42,30.5,996337.0,27.8528,27.9535,27.8437,27.9169,996337.0
2022-03-10 12:00:00,30.5,30.52,30.4,30.42,661025.0,27.9169,27.9352,27.8254,27.8437,661025.0
2022-03-10 12:10:00,30.42,30.43,30.37,30.39,844802.0,27.8437,27.8528,27.7979,27.8162,844802.0
2022-03-10 12:20:00,30.39,30.46,30.38,30.4,603445.0,27.8162,27.8803,27.8071,27.8254,603445.0
2022-03-10 12:30:00,30.4,30.44,30.36,30.38,581845.0,27.8254,27.862,27.7888,27.8071,581845.0
2022-03-10 12:40:00,30.39,30.41,30.35,30.4,359182.0,27.8162,27.8345,27.7796,27.8254,359182.0
2022-03-10 12:50:00,30.4,30.4,30.32,30.35,981515.0,27.8254,27.8254,27.7521,27.7796,981515.0
2022-03-10 13:00:00,30.34,30.36,30.28,30.3,403029.0,27.7705,27.7888,27.7155,27.7338,403029.0
2022-03-10 13:10:00,30.3,30.34,30.3,30.33,559143.0,27.7338,27.7705,27.7338,27.7613,559143.0
2022-03-10 13:20:00,30.33,30.36,30.32,30.34,535702.0,27.7613,27.7888,27.7521,27.7705,535702.0
2022-03-10 13:30:00,30.35,30.41,30.33,30.38,620613.0,27.7796,27.8345,27.7613,27.8071,620613.0
2022-03-10 13:40:00,30.39,30.43,30.35,30.42,821416.0,27.8162,27.8528,27.7796,27.8437,821416.0
2022-03-10 13:50:00,30.41,30.42,30.36,30.37,351804.0,27.8345,27.8437,27.7888,27.7979,351804.0
2022-03-10 14:00:00,30.37,30.5,30.36,30.4,715350.0,27.7979,27.9169,27.7888,27.8254,715350.0
2022-03-10 14:10:00,30.4,30.49,30.39,30.46,284658.0,27.8254,27.9078,27.8162,27.8803,284658.0
2022-03-10 14:20:00,30.47,30.5,30.43,30.48,487683.0,27.8894,27.9169,27.8528,27.8986,487683.0
2022-03-10 14:30:00,30.49,30.51,30.42,30.42,284074.0,27.9078,27.9261,27.8437,27.8437,284074.0
2022-03-10 14:40:00,30.43,30.46,30.4,30.46,370975.0,27.8528,27.8803,27.8254,27.8803,370975.0
2022-03-10 14:50:00,30.46,30.48,30.44,30.45,591153.0,27.8803,27.8986,27.862,27.8711,591153.0
2022-03-10 15:00:00,30.46,30.46,30.38,30.4,688004.0,27.8803,27.8803,27.8071,27.8254,688004.0
2022-03-10 15:10:00,30.4,30.44,30.39,30.42,838899.0,27.8254,27.862,27.8162,27.8437,838899.0
2022-03-10 15:20:00,30.43,30.45,30.39,30.43,824253.0,27.8528,27.8711,27.8162,27.8528,824253.0
2022-03-10 15:30:00,30.43,30.44,30.4,30.41,734095.0,27.8528,27.862,27.8254,27.8345,734095.0
2022-03-10 15:40:00,30.41,30.44,30.39,30.4,2671525.0,27.8345,27.862,27.8162,27.8254,2671525.0
2022-03-10 15:50:00,30.4,30.41,30.34,30.37,9098488.0,27.8254,27.8345,27.7705,27.7979,9098488.0
2022-03-11 09:30:00,30.55,30.63,30.11,30.14,2407956.0,27.9627,28.0359,27.5599,27.5874,2407956.0
2022-03-11 09:40:00,30.14,30.19,30.0,30.03,1242275.0,27.5874,27.6332,27.4592,27.4867,1242275.0
2022-03-11 09:50:00,30.02,30.05,29.79,29.86,1526243.0,27.4776,27.505,27.267,27.3311,1526243.0
2022-03-11 10:00:00,29.86,29.9,29.63,29.63,2351961.0,27.3311,27.3677,27.1206,27.1206,2351961.0
2022-03-11 10:10:00,29.63,29.68,29.57,29.57,1809587.0,27.1206,27.1664,27.0657,27.0657,1809587.0
2022-03-11 10:20:00,29.57,29.69,29.5,29.65,1316646.0,27.0657,27.1755,27.0016,27.1389,1316646.0
2022-03-11 10:30:00,29.65,29.67,29.57,29.63,1124593.0,27.1389,27.1572,27.0657,27.1206,1124593.0
2022-03-11 10:40:00,29.63,29.72,29.61,29.66,1075210.0,27.1206,27.203,27.1023,27.148,1075210.0
2022-03-11 10:50:00,29.67,29.71,29.59,29.64,1082396.0,27.1572,27.1938,27.084,27.1297,1082396.0
2022-03-11 11:00:00,29.64,29.69,29.53,29.6,1068160.0,27.1297,27.1755,27.0291,27.0931,1068160.0
2022-03-11 11:10:00,29.6,29.62,29.5,29.56,1097760.0,27.0931,27.1114,27.0016,27.0565,1097760.0
2022-03-11 11:20:00,29.56,29.61,29.5,29.51,1847752.0,27.0565,27.1023,27.0016,27.0107,1847752.0
2022-03-11 11:30:00,29.5,29.52,29.43,29.5,1214796.0,27.0016,27.0199,26.9375,27.0016,1214796.0
2022-03-11 11:40:00,29.5,29.52,29.45,29.49,942381.0,27.0016,27.0199,26.9558,26.9924,942381.0
2022-03-11 11:50:00,29.48,29.48,29.42,29.43,1023301.0,26.9833,26.9833,26.9284,26.9375,1023301.0
2022-03-11 12:00:00,29.43,29.44,29.36,29.37,723560.0,26.9375,26.9467,26.8735,26.8826,723560.0
2022-03-11 12:10:00,29.36,29.48,29.36,29.48,800314.0,26.8735,26.9833,26.8735,26.9833,800314.0
2022-03-11 12:20:00,29.48,29.51,29.38,29.38,508115.0,26.9833,27.0107,26.8918,26.8918,508115.0
2022-03-11 12:30:00,29.38,29.41,29.33,29.35,464404.0,26.8918,26.9192,26.846,26.8643,464404.0
2022-03-11 12:40:00,29.34,29.37,29.34,29.35,343707.0,26.8551,26.8826,26.8551,26.8643,343707.0
2022-03-11 12:50:00,29.35,29.37,29.32,29.36,668995.0,26.8643,26.8826,26.8368,26.8735,668995.0
2022-03-11 13:00:00,29.36,29.46,29.34,29.42,953655.0,26.8735,26.965,26.8551,26.9284,953655.0
2022-03-11 13:10:00,29.41,29.44,29.38,29.41,507016.0,26.9192,26.9467,26.8918,26.9192,507016.0
2022-03-11 13:20:00,29.41,29.44,29.39,29.4,428545.0,26.9192,26.9467,26.9009,26.9101,428545.0
2022-03-11 13:30:00,29.4,29.42,29.38,29.39,590337.0,26.9101,26.9284,26.8918,26.9009,590337.0
2022-03-11 13:40:00,29.39,29.4,29.37,29.39,332964.0,26.9009,26.9101,26.8826,26.9009,332964.0
2022-03-11 13:50:00,29.39,29.4,29.27,29.29,767893.0,26.9009,26.9101,26.7911,26.8094,767893.0
2022-03-11 14:00:00,29.28,29.3,29.27,29.28,701808.0,26.8002,26.8185,26.7911,26.8002,701808.0
2022-03-11 14:10:00,29.28,29.32,29.25,29.25,681532.0,26.8002,26.8368,26.7728,26.7728,681532.0
2022-03-11 14:20:00,29.25,29.37,29.23,29.35,881374.0,26.7728,26.8826,26.7545,26.8643,881374.0
2022-03-11 14:30:00,29.36,29.36,29.28,29.31,965365.0,26.8735,26.8735,26.8002,26.8277,965365.0
2022-03-11 14:40:00,29.31,29.32,29.25,29.25,428217.0,26.8277,26.8368,26.7728,26.7728,428217.0
2022-03-11 14:50:00,29.25,29.25,29.19,29.22,709851.0,26.7728,26.7728,26.7178,26.7453,709851.0
2022-03-11 15:00:00,29.21,29.23,29.19,29.23,1157474.0,26.7362,26.7545,26.7178,26.7545,1157474.0
2022-03-11 15:10:00,29.23,29.23,29.19,29.21,1124735.0,26.7545,26.7545,26.7178,26.7362,1124735.0
2022-03-11 15:20:00,29.21,29.22,29.15,29.15,1055021.0,26.7362,26.7453,26.6812,26.6812,1055021.0
2022-03-11 15:30:00,29.16,29.18,29.13,29.16,1759381.0,26.6904,26.7087,26.6629,26.6904,1759381.0
2022-03-11 15:40:00,29.15,29.17,29.12,29.15,2314382.0,26.6812,26.6995,26.6538,26.6812,2314382.0
2022-03-11 15:50:00,29.15,29.16,29.05,29.09,6602874.0,26.6812,26.6904,26.5897,26.6263,6602874.0
2022-03-14 09:30:00,27.8,27.84,27.34,27.7,6536069.0,25.4456,25.4822,25.0245,25.354,6536069.0
2022-03-14 09:40:00,27.7,28.0,27.48,27.9,4139926.0,25.354,25.6286,25.1527,25.5371,4139926.0
2022-03-14 09:50:00,27.91,28.02,27.65,27.74,2848165.0,25.5463,25.6469,25.3083,25.3907,2848165.0
2022-03-14 10:00:00,27.74,27.79,27.61,27.71,2108769.0,25.3907,25.4364,25.2717,25.3632,2108769.0
2022-03-14 10:10:00,27.71,28.03,27.65,27.95,2527052.0,25.3632,25.6561,25.3083,25.5829,2527052.0
2022-03-14 10:20:00,27.95,28.16,27.94,28.0,2289158.0,25.5829,25.7751,25.5737,25.6286,2289158.0
2022-03-14 10:30:00,28.01,28.01,27.84,27.89,1999979.0,25.6378,25.6378,25.4822,25.5279,1999979.0
2022-03-14 10:40:00,27.9,28.01,27.82,27.86,1422089.0,25.5371,25.6378,25.4639,25.5005,1422089.0
2022-03-14 10:50:00,27.86,28.02,27.84,27.95,957192.0,25.5005,25.6469,25.4822,25.5829,957192.0
2022-03-14 11:00:00,27.95,27.95,27.87,27.88,1396836.0,25.5829,25.5829,25.5096,25.5188,1396836.0
2022-03-14 11:10:00,27.88,27.88,27.79,27.8,741444.0,25.5188,25.5188,25.4364,25.4456,741444.0
2022-03-14 11:20:00,27.8,27.82,27.75,27.77,926129.0,25.4456,25.4639,25.3998,25.4181,926129.0
2022-03-14 11:30:00,27.78,27.81,27.73,27.76,869722.0,25.4273,25.4547,25.3815,25.409,869722.0
2022-03-14 11:40:00,27.76,27.76,27.62,27.62,830881.0,25.409,25.409,25.2808,25.2808,830881.0
2022-03-14 11:50:00,27.63,27.63,27.52,27.52,1299831.0,25.29,25.29,25.1893,25.1893,1299831.0
2022-03-14 12:00:00,27.52,27.55,27.48,27.5,1472540.0,25.1893,25.2167,25.1527,25.171,1472540.0
2022-03-14 12:10:00,27.5,27.6,27.48,27.59,1365614.0,25.171,25.2625,25.1527,25.2534,1365614.0
2022-03-14 12:20:00,27.59,27.7,27.56,27.69,2191212.0,25.2534,25.354,25.2259,25.3449,2191212.0
2022-03-14 12:30:00,27.69,27.77,27.66,27.67,1678451.0,25.3449,25.4181,25.3174,25.3266,1678451.0
2022-03-14 12:40:00,27.66,27.71,27.51,27.55,1500875.0,25.3174,25.3632,25.1801,25.2167,1500875.0
2022-03-14 12:50:00,27.55,27.56,27.43,27.44,1307728.0,25.2167,25.2259,25.1069,25.1161,1307728.0
2022-03-14 13:00:00,27.44,27.46,27.36,27.36,1017817.0,25.1161,25.1344,25.0428,25.0428,1017817.0
2022-03-14 13:10:00,27.37,27.42,27.36,27.41,456089.0,25.052,25.0978,25.0428,25.0886,456089.0
2022-03-14 13:20:00,27.4,27.41,27.31,27.32,568095.0,25.0794,25.0886,24.9971,25.0062,568095.0
2022-03-14 13:30:00,27.32,27.32,27.18,27.21,2027834.0,25.0062,25.0062,24.8781,24.9055,2027834.0
2022-03-14 13:40:00,27.21,27.25,27.17,27.18,1042671.0,24.9055,24.9422,24.8689,24.8781,1042671.0
2022-03-14 13:50:00,27.17,27.31,27.17,27.21,1752690.0,24.8689,24.9971,24.8689,24.9055,1752690.0
2022-03-14 14:00:00,27.21,27.29,27.2,27.25,695691.0,24.9055,24.9788,24.8964,24.9422,695691.0
2022-03-14 14:10:00,27.25,27.26,27.1,27.11,1084118.0,24.9422,24.9513,24.8049,24.814,1084118.0
2022-03-14 14:20:00,27.12,27.19,27.11,27.14,954346.0,24.8232,24.8872,24.814,24.8415,954346.0
2022-03-14 14:30:00,27.14,27.19,27.14,27.19,754265.0,24.8415,24.8872,24.8415,24.8872,754265.0
2022-03-14 14:40:00,27.19,27.19,27.09,27.09,503233.0,24.8872,24.8872,24.7957,24.7957,503233.0
2022-03-14 14:50:00,27.09,27.16,27.08,27.14,806219.0,24.7957,24.8598,24.7865,24.8415,806219.0
2022-03-14 15:00:00,27.14,27.21,27.13,27.15,834295.0,24.8415,24.9055,24.8323,24.8506,834295.0
2022-03-14 15:10:00,27.15,27.2,27.14,27.17,1378653.0,24.8506,24.8964,24.8415,24.8689,1378653.0
2022-03-14 15:20:00,27.16,27.2,27.15,27.16,998816.0,24.8598,24.8964,24.8506,24.8598,998816.0
2022-03-14 15:30:00,27.16,27.16,27.06,27.1,1989914.0,24.8598,24.8598,24.7682,24.8049,1989914.0
2022-03-14 15:40:00,27.1,27.17,27.07,27.15,2919383.0,24.8049,24.8689,24.7774,24.8506,2919383.0
2022-03-14 15:50:00,27.15,27.19,27.11,27.12,10891883.0,24.8506,24.8872,24.814,24.8232,10891883.0
2022-03-15 09:30:00,26.44,26.78,26.39,26.53,9303174.0,24.2008,24.512,24.155,24.2831,9303174.0
2022-03-15 09:40:00,26.53,26.55,26.13,26.28,4391018.0,24.2831,24.3014,23.917,24.0543,4391018.0
2022-03-15 09:50:00,26.29,26.51,26.22,26.36,3112604.0,24.0635,24.2648,23.9994,24.1275,3112604.0
2022-03-15 10:00:00,26.36,26.49,26.28,26.42,2693005.0,24.1275,24.2465,24.0543,24.1824,2693005.0
2022-03-15 10:10:00,26.42,26.87,26.41,26.81,4537860.0,24.1824,24.5943,24.1733,24.5394,4537860.0
2022-03-15 10:20:00,26.82,27.19,26.76,27.19,6179104.0,24.5486,24.8872,24.4937,24.8872,6179104.0
2022-03-15 10:30:00,27.19,27.41,27.1,27.36,5701395.0,24.8872,25.0886,24.8049,25.0428,5701395.0
2022-03-15 10:40:00,27.36,27.47,27.3,27.39,5008453.0,25.0428,25.1435,24.9879,25.0703,5008453.0
2022-03-15 10:50:00,27.39,27.4,27.12,27.17,4767317.0,25.0703,25.0794,24.8232,24.8689,4767317.0
2022-03-15 11:00:00,27.17,27.22,27.03,27.08,2495140.0,24.8689,24.9147,24.7408,24.7865,2495140.0
2022-03-15 11:10:00,27.08,27.15,26.98,27.11,1944724.0,24.7865,24.8506,24.695,24.814,1944724.0
2022-03-15 11:20:00,27.12,27.15,26.97,27.04,2326953.0,24.8232,24.8506,24.6859,24.7499,2326953.0
2022-03-15 11:30:00,27.05,27.12,26.96,26.96,2104978.0,24.7591,24.8232,24.6767,24.6767,2104978.0
2022-03-15 11:40:00,26.97,27.02,26.9,27.01,1424144.0,24.6859,24.7316,24.6218,24.7225,1424144.0
2022-03-15 11:50:00,27.01,27.09,26.81,26.92,3605501.0,24.7225,24.7957,24.5394,24.6401,3605501.0
2022-03-15 12:00:00,26.92,27.02,26.83,26.99,1711516.0,24.6401,24.7316,24.5577,24.7042,1711516.0
2022-03-15 12:10:00,26.98,27.04,26.93,27.01,1258062.0,24.695,24.7499,24.6493,24.7225,1258062.0
2022-03-15 12:20:00,27.0,27.09,26.96,27.02,1278832.0,24.7133,24.7957,24.6767,24.7316,1278832.0
2022-03-15 12:30:00,27.02,27.05,26.97,27.0,1376795.0,24.7316,24.7591,24.6859,24.7133,1376795.0
2022-03-15 12:40:00,27.0,27.01,26.87,26.88,1345452.0,24.7133,24.7225,24.5943,24.6035,1345452.0
2022-03-15 12:50:00,26.88,26.94,26.85,26.93,1099766.0,24.6035,24.6584,24.576,24.6493,1099766.0
2022-03-15 13:00:00,26.93,26.97,26.83,26.87,2890898.0,24.6493,24.6859,24.5577,24.5943,2890898.0
2022-03-15 13:10:00,26.87,26.9,26.8,26.83,1521050.0,24.5943,24.6218,24.5303,24.5577,1521050.0
2022-03-15 13:20:00,26.83,26.87,26.77,26.78,1278732.0,24.5577,24.5943,24.5028,24.512,1278732.0
2022-03-15 13:30:00,26.78,26.85,26.77,26.78,1595289.0,24.512,24.576,24.5028,24.512,1595289.0
2022-03-15 13:40:00,26.79,26.84,26.72,26.74,1496821.0,24.5211,24.5669,24.457,24.4753,1496821.0
2022-03-15 13:50:00,26.74,26.82,26.73,26.8,1028666.0,24.4753,24.5486,24.4662,24.5303,1028666.0
2022-03-15 14:00:00,26.8,26.82,26.74,26.8,1054221.0,24.5303,24.5486,24.4753,24.5303,1054221.0
2022-03-15 14:10:00,26.79,26.82,26.76,26.77,1420453.0,24.5211,24.5486,24.4937,24.5028,1420453.0
2022-03-15 14:20:00,26.76,26.86,26.75,26.85,1550512.0,24.4937,24.5852,24.4845,24.576,1550512.0
2022-03-15 14:30:00,26.85,26.89,26.79,26.87,1299848.0,24.576,24.6126,24.5211,24.5943,1299848.0
2022-03-15 14:40:00,26.88,27.01,26.87,27.0,1778842.0,24.6035,24.7225,24.5943,24.7133,1778842.0
2022-03-15 14:50:00,27.0,27.03,26.96,27.01,1304537.0,24.7133,24.7408,24.6767,24.7225,1304537.0
2022-03-15 15:00:00,27.01,27.05,26.97,27.05,1806199.0,24.7225,24.7591,24.6859,24.7591,1806199.0
2022-03-15 15:10:00,27.05,27.12,27.02,27.11,1129834.0,24.7591,24.8232,24.7316,24.814,1129834.0
2022-03-15 15:20:00,27.12,27.15,27.1,27.14,1870425.0,24.8232,24.8506,24.8049,24.8415,1870425.0
2022-03-15 15:30:00,27.14,27.18,27.12,27.16,3164690.0,24.8415,24.8781,24.8232,24.8598,3164690.0
2022-03-15 15:40:00,27.16,27.17,27.08,27.1,2090799.0,24.8598,24.8689,24.7865,24.8049,2090799.0
2022-03-15 15:50:00,27.11,27.13,27.03,27.1,6040552.0,24.814,24.8323,24.7408,24.8049,6040552.0
2022-03-16 09:30:00,30.24,30.25,29.87,29.91,10935190.0,27.6789,27.6881,27.3403,27.3769,10935190.0
2022-03-16 09:40:00,29.92,30.41,29.86,30.39,6133196.0,27.386,27.8345,27.3311,27.8162,6133196.0
2022-03-16 09:50:00,30.4,30.52,30.33,30.47,2699850.0,27.8254,27.9352,27.7613,27.8894,2699850.0
2022-03-16 10:00:00,30.48,30.61,30.33,30.4,2942454.0,27.8986,28.0176,27.7613,27.8254,2942454.0
2022-03-16 10:10:00,30.4,30.82,30.38,30.74,3781277.0,27.8254,28.2098,27.8071,28.1366,3781277.0
2022-03-16 10:20:00,30.74,30.99,30.72,30.97,2661206.0,28.1366,28.3654,28.1183,28.3471,2661206.0
2022-03-16 10:30:00,30.97,31.11,30.93,31.07,3350848.0,28.3471,28.4752,28.3105,28.4386,3350848.0
2022-03-16 10:40:00,31.07,31.15,30.74,30.77,2958320.0,28.4386,28.5119,28.1366,28.164,2958320.0
2022-03-16 10:50:00,30.77,31.0,30.75,30.93,2041606.0,28.164,28.3746,28.1457,28.3105,2041606.0
2022-03-16 11:00:00,30.93,31.07,30.83,30.9,2496323.0,28.3105,28.4386,28.219,28.283,2496323.0
2022-03-16 11:10:00,30.9,31.08,30.89,31.04,1666151.0,28.283,28.4478,28.2739,28.4112,1666151.0
2022-03-16 11:20:00,31.05,31.11,30.99,31.04,2062737.0,28.4203,28.4752,28.3654,28.4112,2062737.0
2022-03-16 11:30:00,31.04,31.13,30.98,30.99,1769082.0,28.4112,28.4935,28.3563,28.3654,1769082.0
2022-03-16 11:40:00,31.0,31.06,30.93,31.02,1291957.0,28.3746,28.4295,28.3105,28.3929,1291957.0
2022-03-16 11:50:00,31.02,31.14,30.96,31.12,1761931.0,28.3929,28.5027,28.3379,28.4844,1761931.0
2022-03-16 12:00:00,31.12,31.21,31.09,31.16,2259647.0,28.4844,28.5668,28.4569,28.521,2259647.0
2022-03-16 12:10:00,31.15,31.31,31.14,31.28,1521371.0,28.5119,28.6583,28.5027,28.6308,1521371.0
2022-03-16 12:20:00,31.28,31.3,31.2,31.29,1506896.0,28.6308,28.6491,28.5576,28.64,1506896.0
2022-03-16 12:30:00,31.29,31.31,31.1,31.14,2674162.0,28.64,28.6583,28.4661,28.5027,2674162.0
2022-03-16 12:40:00,31.13,31.17,31.04,31.09,2085791.0,28.4935,28.5302,28.4112,28.4569,2085791.0
2022-03-16 12:50:00,31.1,31.28,31.07,31.23,1817832.0,28.4661,28.6308,28.4386,28.5851,1817832.0
2022-03-16 13:00:00,31.23,31.28,31.11,31.14,1251670.0,28.5851,28.6308,28.4752,28.5027,1251670.0
2022-03-16 13:10:00,31.13,31.17,31.07,31.16,1890535.0,28.4935,28.5302,28.4386,28.521,1890535.0
2022-03-16 13:20:00,31.15,31.26,31.11,31.26,1760560.0,28.5119,28.6125,28.4752,28.6125,1760560.0
2022-03-16 13:30:00,31.26,31.39,31.25,31.35,1657182.0,28.6125,28.7315,28.6034,28.6949,1657182.0
2022-03-16 13:40:00,31.34,31.41,31.27,31.41,1851118.0,28.6858,28.7498,28.6217,28.7498,1851118.0
2022-03-16 13:50:00,31.4,31.43,31.31,31.41,1875122.0,28.7407,28.7681,28.6583,28.7498,1875122.0
2022-03-16 14:00:00,31.41,31.42,31.06,31.06,2244787.0,28.7498,28.759,28.4295,28.4295,2244787.0
2022-03-16 14:10:00,31.07,31.27,30.9,31.26,2084643.0,28.4386,28.6217,28.283,28.6125,2084643.0
2022-03-16 14:20:00,31.26,31.28,31.07,31.14,978056.0,28.6125,28.6308,28.4386,28.5027,978056.0
2022-03-16 14:30:00,31.14,31.36,30.85,31.36,2931804.0,28.5027,28.7041,28.2373,28.7041,2931804.0
2022-03-16 14:40:00,31.36,31.63,31.34,31.54,3193344.0,28.7041,28.9512,28.6858,28.8688,3193344.0
2022-03-16 14:50:00,31.55,31.89,31.51,31.76,2543839.0,28.878,29.1892,28.8414,29.0702,2543839.0
2022-03-16 15:00:00,31.76,31.99,31.67,31.94,5166131.0,29.0702,29.2807,28.9878,29.2349,5166131.0
2022-03-16 15:10:00,31.94,32.26,31.9,32.26,4106608.0,29.2349,29.5278,29.1983,29.5278,4106608.0
2022-03-16 15:20:00,32.26,32.39,32.13,32.37,4048649.0,29.5278,29.6468,29.4089,29.6285,4048649.0
2022-03-16 15:30:00,32.37,32.54,32.31,32.52,6216270.0,29.6285,29.7841,29.5736,29.7658,6216270.0
2022-03-16 15:40:00,32.52,32.77,32.5,32.75,7900054.0,29.7658,29.9947,29.7475,29.9763,7900054.0
2022-03-16 15:50:00,32.75,32.97,32.73,32.83,18634916.0,29.9763,30.1777,29.958,30.0496,18634916.0
2022-03-17 09:30:00,31.73,31.74,31.25,31.64,5889758.0,29.0427,29.0519,28.6034,28.9604,5889758.0
2022-03-17 09:40:00,31.63,31.64,31.28,31.28,3850383.0,28.9512,28.9604,28.6308,28.6308,3850383.0
2022-03-17 09:50:00,31.29,31.4,31.0,31.36,4273080.0,28.64,28.7407,28.3746,28.7041,4273080.0
2022-03-17 10:00:00,31.36,31.49,31.28,31.48,2771643.0,28.7041,28.8231,28.6308,28.8139,2771643.0
2022-03-17 10:10:00,31.47,31.65,31.31,31.38,2288234.0,28.8048,28.9695,28.6583,28.7224,2288234.0
2022-03-17 10:20:00,31.38,31.47,31.32,31.37,1506138.0,28.7224,28.8048,28.6675,28.7132,1506138.0
2022-03-17 10:30:00,31.36,31.37,31.15,31.17,1511444.0,28.7041,28.7132,28.5119,28.5302,1511444.0
2022-03-17 10:40:00,31.17,31.22,31.04,31.05,1979988.0,28.5302,28.5759,28.4112,28.4203,1979988.0
2022-03-17 10:50:00,31.06,31.08,30.95,30.96,2119028.0,28.4295,28.4478,28.3288,28.3379,2119028.0
2022-03-17 11:00:00,30.95,31.06,30.85,31.02,1806497.0,28.3288,28.4295,28.2373,28.3929,1806497.0
2022-03-17 11:10:00,31.02,31.16,30.98,31.14,1470439.0,28.3929,28.521,28.3563,28.5027,1470439.0
2022-03-17 11:20:00,31.14,31.16,31.05,31.06,1812933.0,28.5027,28.521,28.4203,28.4295,1812933.0
2022-03-17 11:30:00,31.06,31.29,31.04,31.27,1330828.0,28.4295,28.64,28.4112,28.6217,1330828.0
2022-03-17 11:40:00,31.27,31.31,31.19,31.2,1684652.0,28.6217,28.6583,28.5485,28.5576,1684652.0
2022-03-17 11:50:00,31.21,31.29,31.18,31.27,754616.0,28.5668,28.64,28.5393,28.6217,754616.0
2022-03-17 12:00:00,31.27,31.34,31.25,31.32,1015649.0,28.6217,28.6858,28.6034,28.6675,1015649.0
2022-03-17 12:10:00,31.31,31.33,31.22,31.32,1991620.0,28.6583,28.6766,28.5759,28.6675,1991620.0
2022-03-17 12:20:00,31.32,31.4,31.31,31.4,1048564.0,28.6675,28.7407,28.6583,28.7407,1048564.0
2022-03-17 12:30:00,31.39,31.44,31.35,31.44,688197.0,28.7315,28.7773,28.6949,28.7773,688197.0
2022-03-17 12:40:00,31.44,31.49,31.4,31.43,615606.0,28.7773,28.8231,28.7407,28.7681,615606.0
2022-03-17 12:50:00,31.44,31.52,31.44,31.51,708331.0,28.7773,28.8505,28.7773,28.8414,708331.0
2022-03-17 13:00:00,31.5,31.51,31.42,31.45,1045636.0,28.8322,28.8414,28.759,28.7864,1045636.0
2022-03-17 13:10:00,31.45,31.49,31.39,31.49,1161619.0,28.7864,28.8231,28.7315,28.8231,1161619.0
2022-03-17 13:20:00,31.49,31.55,31.46,31.52,937068.0,28.8231,28.878,28.7956,28.8505,937068.0
2022-03-17 13:30:00,31.53,31.53,31.49,31.52,540439.0,28.8597,28.8597,28.8231,28.8505,540439.0
2022-03-17 13:40:00,31.51,31.64,31.51,31.64,720833.0,28.8414,28.9604,28.8414,28.9604,720833.0
2022-03-17 13:50:00,31.63,31.68,31.61,31.63,498620.0,28.9512,28.997,28.9329,28.9512,498620.0
2022-03-17 14:00:00,31.63,31.65,31.58,31.64,710941.0,28.9512,28.9695,28.9054,28.9604,710941.0
2022-03-17 14:10:00,31.64,31.64,31.53,31.58,1170834.0,28.9604,28.9604,28.8597,28.9054,1170834.0
2022-03-17 14:20:00,31.58,31.6,31.44,31.45,832548.0,28.9054,28.9237,28.7773,28.7864,832548.0
2022-03-17 14:30:00,31.44,31.57,31.44,31.52,1073783.0,28.7773,28.8963,28.7773,28.8505,1073783.0
2022-03-17 14:40:00,31.53,31.57,31.49,31.57,647145.0,28.8597,28.8963,28.8231,28.8963,647145.0
2022-03-17 14:50:00,31.57,31.61,31.53,31.59,724298.0,28.8963,28.9329,28.8597,28.9146,724298.0
2022-03-17 15:00:00,31.59,31.67,31.52,31.54,917520.0,28.9146,28.9878,28.8505,28.8688,917520.0
2022-03-17 15:10:00,31.54,31.55,31.38,31.52,1425167.0,28.8688,28.878,28.7224,28.8505,1425167.0
2022-03-17 15:20:00,31.53,31.54,31.44,31.48,1249253.0,28.8597,28.8688,28.7773,28.8139,1249253.0
2022-03-17 15:30:00,31.49,31.51,31.36,31.4,2192849.0,28.8231,28.8414,28.7041,28.7407,2192849.0
2022-03-17 15:40:00,31.4,31.6,31.39,31.55,3763994.0,28.7407,28.9237,28.7315,28.878,3763994.0
2022-03-17 15:50:00,31.55,31.61,31.51,31.59,8115031.0,28.878,28.9329,28.8414,28.9146,8115031.0
2022-03-18 09:30:00,31.64,32.11,31.51,32.09,3321422.0,28.9604,29.3905,28.8414,29.3722,3321422.0
2022-03-18 09:40:00,32.09,32.38,31.97,32.37,2898679.0,29.3722,29.6377,29.2624,29.6285,2898679.0
2022-03-18 09:50:00,32.37,32.43,32.2,32.4,1876642.0,29.6285,29.6834,29.4729,29.656,1876642.0
2022-03-18 10:00:00,32.4,32.87,32.35,32.86,2424925.0,29.656,30.0862,29.6102,30.077,2424925.0
2022-03-18 10:10:00,32.86,32.97,32.63,32.64,2317432.0,30.077,30.1777,29.8665,29.8757,2317432.0
2022-03-18 10:20:00,32.64,32.68,32.5,32.51,1757756.0,29.8757,29.9123,29.7475,29.7567,1757756.0
2022-03-18 10:30:00,32.51,32.56,32.3,32.36,1581967.0,29.7567,29.8024,29.5645,29.6194,1581967.0
2022-03-18 10:40:00,32.36,32.59,32.28,32.44,1129254.0,29.6194,29.8299,29.5462,29.6926,1129254.0
2022-03-18 10:50:00,32.44,32.58,32.36,32.55,3994083.0,29.6926,29.8207,29.6194,29.7933,3994083.0
2022-03-18 11:00:00,32.54,32.67,32.47,32.48,3414424.0,29.7841,29.9031,29.7201,29.7292,3414424.0
2022-03-18 11:10:00,32.48,32.6,32.45,32.56,997025.0,29.7292,29.8391,29.7018,29.8024,997025.0
2022-03-18 11:20:00,32.56,32.57,32.41,32.52,1348191.0,29.8024,29.8116,29.6651,29.7658,1348191.0
2022-03-18 11:30:00,32.52,32.8,32.51,32.65,2116378.0,29.7658,30.0221,29.7567,29.8848,2116378.0
2022-03-18 11:40:00,32.65,32.7,32.6,32.68,1291108.0,29.8848,29.9306,29.8391,29.9123,1291108.0
2022-03-18 11:50:00,32.69,32.82,32.68,32.8,1566119.0,29.9214,30.0404,29.9123,30.0221,1566119.0
2022-03-18 12:00:00,32.81,33.0,32.75,32.98,2445089.0,30.0313,30.2052,29.9763,30.1869,2445089.0
2022-03-18 12:10:00,32.98,33.24,32.95,33.23,1926932.0,30.1869,30.4248,30.1594,30.4157,1926932.0
2022-03-18 12:20:00,33.24,33.28,33.13,33.16,1798212.0,30.4248,30.4615,30.3242,30.3516,1798212.0
2022-03-18 12:30:00,33.17,33.49,33.13,33.46,2634092.0,30.3608,30.6537,30.3242,30.6262,2634092.0
2022-03-18 12:40:00,33.47,33.49,33.28,33.33,1733674.0,30.6354,30.6537,30.4615,30.5072,1733674.0
2022-03-18 12:50:00,33.33,33.42,33.26,33.37,1056508.0,30.5072,30.5896,30.4432,30.5438,1056508.0
2022-03-18 13:00:00,33.38,33.45,33.3,33.33,1182676.0,30.553,30.6171,30.4798,30.5072,1182676.0
2022-03-18 13:10:00,33.33,33.4,33.28,33.32,1180876.0,30.5072,30.5713,30.4615,30.4981,1180876.0
2022-03-18 13:20:00,33.31,33.44,33.29,33.43,1117782.0,30.4889,30.6079,30.4706,30.5988,1117782.0
2022-03-18 13:30:00,33.43,33.44,33.35,33.36,488147.0,30.5988,30.6079,30.5255,30.5347,488147.0
2022-03-18 13:40:00,33.36,33.37,33.26,33.36,1061642.0,30.5347,30.5438,30.4432,30.5347,1061642.0
2022-03-18 13:50:00,33.35,33.43,33.32,33.4,1764179.0,30.5255,30.5988,30.4981,30.5713,1764179.0
2022-03-18 14:00:00,33.4,33.42,33.33,33.35,2220035.0,30.5713,30.5896,30.5072,30.5255,2220035.0
2022-03-18 14:10:00,33.34,33.4,33.29,33.39,1641385.0,30.5164,30.5713,30.4706,30.5621,1641385.0
2022-03-18 14:20:00,33.39,33.39,33.09,33.19,1939318.0,30.5621,30.5621,30.2876,30.3791,1939318.0
2022-03-18 14:30:00,33.19,33.28,33.11,33.25,1938344.0,30.3791,30.4615,30.3059,30.434,1938344.0
2022-03-18 14:40:00,33.26,33.26,33.16,33.2,1123682.0,30.4432,30.4432,30.3516,30.3882,1123682.0
2022-03-18 14:50:00,33.21,33.26,33.17,33.22,926181.0,30.3974,30.4432,30.3608,30.4065,926181.0
2022-03-18 15:00:00,33.22,33.22,33.1,33.16,1403830.0,30.4065,30.4065,30.2967,30.3516,1403830.0
2022-03-18 15:10:00,33.16,33.22,33.07,33.15,1660654.0,30.3516,30.4065,30.2692,30.3425,1660654.0
2022-03-18 15:20:00,33.16,33.26,33.15,33.25,1827369.0,30.3516,30.4432,30.3425,30.434,1827369.0
2022-03-18 15:30:00,33.25,33.33,33.16,33.16,2147011.0,30.434,30.5072,30.3516,30.3516,2147011.0
2022-03-18 15:40:00,33.17,33.22,33.11,33.12,3360209.0,30.3608,30.4065,30.3059,30.315,3360209.0
2022-03-18 15:50:00,33.12,33.23,33.1,33.16,8957021.0,30.315,30.4157,30.2967,30.3516,8957021.0
2022-03-21 09:30:00,31.84,32.2,31.71,32.03,4414905.0,29.1434,29.4729,29.0244,29.3173,4414905.0
2022-03-21 09:40:00,32.04,32.12,31.72,31.76,3603395.0,29.3265,29.3997,29.0336,29.0702,3603395.0
2022-03-21 09:50:00,31.76,31.85,31.56,31.69,2882891.0,29.0702,29.1526,28.8871,29.0061,2882891.0
2022-03-21 10:00:00,31.69,31.73,31.47,31.55,2010970.0,29.0061,29.0427,28.8048,28.878,2010970.0
2022-03-21 10:10:00,31.55,31.64,31.45,31.46,2111857.0,28.878,28.9604,28.7864,28.7956,2111857.0
2022-03-21 10:20:00,31.46,31.46,31.26,31.27,1726684.0,28.7956,28.7956,28.6125,28.6217,1726684.0
2022-03-21 10:30:00,31.27,31.45,31.22,31.42,1853536.0,28.6217,28.7864,28.5759,28.759,1853536.0
2022-03-21 10:40:00,31.42,31.56,31.35,31.53,2509747.0,28.759,28.8871,28.6949,28.8597,2509747.0
2022-03-21 10:50:00,31.54,31.62,31.5,31.6,2447634.0,28.8688,28.942,28.8322,28.9237,2447634.0
2022-03-21 11:00:00,31.6,31.64,31.43,31.5,2388291.0,28.9237,28.9604,28.7681,28.8322,2388291.0
2022-03-21 11:10:00,31.5,31.71,31.5,31.63,2029979.0,28.8322,29.0244,28.8322,28.9512,2029979.0
2022-03-21 11:20:00,31.62,31.8,31.62,31.78,1724778.0,28.942,29.1068,28.942,29.0885,1724778.0
2022-03-21 11:30:00,31.78,31.83,31.68,31.82,1426322.0,29.0885,29.1343,28.997,29.1251,1426322.0
2022-03-21 11:40:00,31.83,31.87,31.74,31.76,1577928.0,29.1343,29.1709,29.0519,29.0702,1577928.0
2022-03-21 11:50:00,31.76,31.8,31.72,31.78,848392.0,29.0702,29.1068,29.0336,29.0885,848392.0
2022-03-21 12:00:00,31.78,31.8,31.64,31.72,1497797.0,29.0885,29.1068,28.9604,29.0336,1497797.0
2022-03-21 12:10:00,31.71,31.76,31.67,31.73,1188300.0,29.0244,29.0702,28.9878,29.0427,1188300.0
2022-03-21 12:20:00,31.73,31.83,31.72,31.77,1620789.0,29.0427,29.1343,29.0336,29.0793,1620789.0
2022-03-21 12:30:00,31.78,31.78,31.47,31.59,2671702.0,29.0885,29.0885,28.8048,28.9146,2671702.0
2022-03-21 12:40:00,31.6,31.71,31.56,31.69,1524908.0,28.9237,29.0244,28.8871,29.0061,1524908.0
2022-03-21 12:50:00,31.68,31.69,31.53,31.54,1347324.0,28.997,29.0061,28.8597,28.8688,1347324.0
2022-03-21 13:00:00,31.55,31.58,31.5,31.53,1243631.0,28.878,28.9054,28.8322,28.8597,1243631.0
2022-03-21 13:10:00,31.54,31.54,31.46,31.46,1009147.0,28.8688,28.8688,28.7956,28.7956,1009147.0
2022-03-21 13:20:00,31.46,31.6,31.45,31.55,930780.0,28.7956,28.9237,28.7864,28.878,930780.0
2022-03-21 13:30:00,31.55,31.69,31.54,31.66,908402.0,28.878,29.0061,28.8688,28.9787,908402.0
2022-03-21 13:40:00,31.66,31.68,31.58,31.66,1344435.0,28.9787,28.997,28.9054,28.9787,1344435.0
2022-03-21 13:50:00,31.66,31.68,31.61,31.67,645580.0,28.9787,28.997,28.9329,28.9878,645580.0
2022-03-21 14:00:00,31.66,31.72,31.6,31.71,944787.0,28.9787,29.0336,28.9237,29.0244,944787.0
2022-03-21 14:10:00,31.71,31.79,31.68,31.76,880643.0,29.0244,29.0977,28.997,29.0702,880643.0
2022-03-21 14:20:00,31.76,31.9,31.75,31.87,872387.0,29.0702,29.1983,29.061,29.1709,872387.0
2022-03-21 14:30:00,31.87,31.87,31.77,31.78,491798.0,29.1709,29.1709,29.0793,29.0885,491798.0
2022-03-21 14:40:00,31.77,31.82,31.74,31.79,509734.0,29.0793,29.1251,29.0519,29.0977,509734.0
2022-03-21 14:50:00,31.79,31.82,31.69,31.69,674286.0,29.0977,29.1251,29.0061,29.0061,674286.0
2022-03-21 15:00:00,31.7,31.72,31.68,31.71,771788.0,29.0153,29.0336,28.997,29.0244,771788.0
2022-03-21 15:10:00,31.71,31.76,31.69,31.7,1059323.0,29.0244,29.0702,29.0061,29.0153,1059323.0
2022-03-21 15:20:00,31.7,31.78,31.68,31.77,1338037.0,29.0153,29.0885,28.997,29.0793,1338037.0
2022-03-21 15:30:00,31.77,31.79,31.7,31.71,1947579.0,29.0793,29.0977,29.0153,29.0244,1947579.0
2022-03-21 15:40:00,31.71,31.72,31.62,31.63,2744767.0,29.0244,29.0336,28.942,28.9512,2744767.0
2022-03-21 15:50:00,31.63,31.79,31.62,31.77,6367578.0,28.9512,29.0977,28.942,29.0793,6367578.0
2022-03-22 09:30:00,32.96,33.22,32.89,33.19,3949858.0,30.1686,30.4065,30.1045,30.3791,3949858.0
2022-03-22 09:40:00,33.19,33.19,32.85,32.97,2680490.0,30.3791,30.3791,30.0679,30.1777,2680490.0
2022-03-22 09:50:00,32.97,33.04,32.78,33.02,1220015.0,30.1777,30.2418,30.0038,30.2235,1220015.0
2022-03-22 10:00:00,33.02,33.14,33.0,33.1,1308334.0,30.2235,30.3333,30.2052,30.2967,1308334.0
2022-03-22 10:10:00,33.11,33.22,33.05,33.2,872255.0,30.3059,30.4065,30.2509,30.3882,872255.0
2022-03-22 10:20:00,33.2,33.33,33.16,33.23,911713.0,30.3882,30.5072,30.3516,30.4157,911713.0
2022-03-22 10:30:00,33.23,33.34,33.22,33.31,1040124.0,30.4157,30.5164,30.4065,30.4889,1040124.0
2022-03-22 10:40:00,33.31,33.43,33.27,33.38,2034312.0,30.4889,30.5988,30.4523,30.553,2034312.0
2022-03-22 10:50:00,33.38,33.43,33.32,33.37,1200502.0,30.553,30.5988,30.4981,30.5438,1200502.0
2022-03-22 11:00:00,33.37,33.38,33.28,33.33,893218.0,30.5438,30.553,30.4615,30.5072,893218.0
2022-03-22 11:10:00,33.33,33.39,33.3,33.34,816573.0,30.5072,30.5621,30.4798,30.5164,816573.0
2022-03-22 11:20:00,33.33,33.34,33.2,33.24,1155936.0,30.5072,30.5164,30.3882,30.4248,1155936.0
2022-03-22 11:30:00,33.24,33.28,33.2,33.27,958375.0,30.4248,30.4615,30.3882,30.4523,958375.0
2022-03-22 11:40:00,33.26,33.31,33.19,33.23,487888.0,30.4432,30.4889,30.3791,30.4157,487888.0
2022-03-22 11:50:00,33.23,33.26,33.2,33.21,598791.0,30.4157,30.4432,30.3882,30.3974,598791.0
2022-03-22 12:00:00,33.22,33.26,33.15,33.25,1017687.0,30.4065,30.4432,30.3425,30.434,1017687.0
2022-03-22 12:10:00,33.25,33.28,33.17,33.2,762942.0,30.434,30.4615,30.3608,30.3882,762942.0
2022-03-22 12:20:00,33.2,33.2,33.05,33.09,607189.0,30.3882,30.3882,30.2509,30.2876,607189.0
2022-03-22 12:30:00,33.09,33.13,33.03,33.13,836362.0,30.2876,30.3242,30.2326,30.3242,836362.0
2022-03-22 12:40:00,33.13,33.16,33.09,33.15,429147.0,30.3242,30.3516,30.2876,30.3425,429147.0
2022-03-22 12:50:00,33.16,33.19,33.12,33.14,499413.0,30.3516,30.3791,30.315,30.3333,499413.0
2022-03-22 13:00:00,33.15,33.17,33.11,33.14,1117692.0,30.3425,30.3608,30.3059,30.3333,1117692.0
2022-03-22 13:10:00,33.14,33.19,33.11,33.14,739618.0,30.3333,30.3791,30.3059,30.3333,739618.0
2022-03-22 13:20:00,33.14,33.17,33.12,33.15,362767.0,30.3333,30.3608,30.315,30.3425,362767.0
2022-03-22 13:30:00,33.15,33.21,33.15,33.2,948889.0,30.3425,30.3974,30.3425,30.3882,948889.0
2022-03-22 13:40:00,33.19,33.22,33.16,33.19,973610.0,30.3791,30.4065,30.3516,30.3791,973610.0
2022-03-22 13:50:00,33.19,33.21,33.18,33.19,218808.0,30.3791,30.3974,30.3699,30.3791,218808.0
2022-03-22 14:00:00,33.2,33.21,33.15,33.18,419343.0,30.3882,30.3974,30.3425,30.3699,419343.0
2022-03-22 14:10:00,33.18,33.22,33.15,33.22,270794.0,30.3699,30.4065,30.3425,30.4065,270794.0
2022-03-22 14:20:00,33.21,33.22,33.07,33.09,503785.0,30.3974,30.4065,30.2692,30.2876,503785.0
2022-03-22 14:30:00,33.09,33.16,33.04,33.09,597649.0,30.2876,30.3516,30.2418,30.2876,597649.0
2022-03-22 14:40:00,33.09,33.1,33.03,33.07,397326.0,30.2876,30.2967,30.2326,30.2692,397326.0
2022-03-22 14:50:00,33.07,33.13,33.07,33.11,697460.0,30.2692,30.3242,30.2692,30.3059,697460.0
2022-03-22 15:00:00,33.11,33.11,33.06,33.1,420193.0,30.3059,30.3059,30.2601,30.2967,420193.0
2022-03-22 15:10:00,33.1,33.13,33.06,33.08,634101.0,30.2967,30.3242,30.2601,30.2784,634101.0
2022-03-22 15:20:00,33.09,33.12,33.04,33.1,804469.0,30.2876,30.315,30.2418,30.2967,804469.0
2022-03-22 15:30:00,33.09,33.12,33.07,33.11,1085097.0,30.2876,30.315,30.2692,30.3059,1085097.0
2022-03-22 15:40:00,33.11,33.17,33.1,33.14,2037453.0,30.3059,30.3608,30.2967,30.3333,2037453.0
2022-03-22 15:50:00,33.15,33.19,33.12,33.13,4542009.0,30.3425,30.3791,30.315,30.3242,4542009.0
2022-03-23 09:30:00,32.68,32.72,32.37,32.55,2645979.0,29.9123,29.9489,29.6285,29.7933,2645979.0
2022-03-23 09:40:00,32.55,32.82,32.5,32.64,1868056.0,29.7933,30.0404,29.7475,29.8757,1868056.0
2022-03-23 09:50:00,32.63,32.76,32.57,32.7,983680.0,29.8665,29.9855,29.8116,29.9306,983680.0
2022-03-23 10:00:00,32.7,32.8,32.61,32.78,747804.0,29.9306,30.0221,29.8482,30.0038,747804.0
2022-03-23 10:10:00,32.78,32.96,32.72,32.95,1050866.0,30.0038,30.1686,29.9489,30.1594,1050866.0
2022-03-23 10:20:00,32.96,32.98,32.86,32.94,1368458.0,30.1686,30.1869,30.077,30.1503,1368458.0
2022-03-23 10:30:00,32.94,33.03,32.92,33.03,762200.0,30.1503,30.2326,30.1319,30.2326,762200.0
2022-03-23 10:40:00,33.03,33.03,32.91,33.02,696209.0,30.2326,30.2326,30.1228,30.2235,696209.0
2022-03-23 10:50:00,33.02,33.17,32.99,33.17,1074199.0,30.2235,30.3608,30.196,30.3608,1074199.0
2022-03-23 11:00:00,33.17,33.29,33.17,33.19,876624.0,30.3608,30.4706,30.3608,30.3791,876624.0
2022-03-23 11:10:00,33.19,33.24,33.15,33.19,825624.0,30.3791,30.4248,30.3425,30.3791,825624.0
2022-03-23 11:20:00,33.19,33.41,33.18,33.4,945695.0,30.3791,30.5805,30.3699,30.5713,945695.0
2022-03-23 11:30:00,33.41,33.63,33.38,33.61,1700904.0,30.5805,30.7818,30.553,30.7635,1700904.0
2022-03-23 11:40:00,33.61,33.63,33.51,33.57,1103264.0,30.7635,30.7818,30.672,30.7269,1103264.0
2022-03-23 11:50:00,33.57,33.68,33.55,33.57,975554.0,30.7269,30.8276,30.7086,30.7269,975554.0
2022-03-23 12:00:00,33.56,33.59,33.36,33.39,1821448.0,30.7177,30.7452,30.5347,30.5621,1821448.0
2022-03-23 12:10:00,33.4,33.48,33.34,33.47,1338978.0,30.5713,30.6445,30.5164,30.6354,1338978.0
2022-03-23 12:20:00,33.47,33.51,33.4,33.42,818125.0,30.6354,30.672,30.5713,30.5896,818125.0
2022-03-23 12:30:00,33.42,33.49,33.37,33.44,931120.0,30.5896,30.6537,30.5438,30.6079,931120.0
2022-03-23 12:40:00,33.44,33.44,33.22,33.33,1288309.0,30.6079,30.6079,30.4065,30.5072,1288309.0
2022-03-23 12:50:00,33.32,33.41,33.3,33.34,1031124.0,30.4981,30.5805,30.4798,30.5164,1031124.0
2022-03-23 13:00:00,33.34,33.4,33.29,33.36,942770.0,30.5164,30.5713,30.4706,30.5347,942770.0
2022-03-23 13:10:00,33.36,33.37,33.25,33.25,623789.0,30.5347,30.5438,30.434,30.434,623789.0
2022-03-23 13:20:00,33.26,33.27,33.04,33.04,1588402.0,30.4432,30.4523,30.2418,30.2418,1588402.0
2022-03-23 13:30:00,33.04,33.18,33.03,33.07,1398469.0,30.2418,30.3699,30.2326,30.2692,1398469.0
2022-03-23 13:40:00,33.07,33.08,32.99,33.01,945137.0,30.2692,30.2784,30.196,30.2143,945137.0
2022-03-23 13:50:00,33.0,33.13,32.99,33.09,677627.0,30.2052,30.3242,30.196,30.2876,677627.0
2022-03-23 14:00:00,33.09,33.11,32.99,33.0,465460.0,30.2876,30.3059,30.196,30.2052,465460.0
2022-03-23 14:10:00,33.01,33.11,32.96,33.09,621996.0,30.2143,30.3059,30.1686,30.2876,621996.0
2022-03-23 14:20:00,33.09,33.11,33.01,33.07,543456.0,30.2876,30.3059,30.2143,30.2692,543456.0
2022-03-23 14:30:00,33.06,33.08,33.0,33.06,538464.0,30.2601,30.2784,30.2052,30.2601,538464.0
2022-03-23 14:40:00,33.07,33.2,33.05,33.19,581305.0,30.2692,30.3882,30.2509,30.3791,581305.0
2022-03-23 14:50:00,33.19,33.2,33.11,33.13,798847.0,30.3791,30.3882,30.3059,30.3242,798847.0
2022-03-23 15:00:00,33.13,33.17,33.05,33.07,444957.0,30.3242,30.3608,30.2509,30.2692,444957.0
2022-03-23 15:10:00,33.06,33.09,33.02,33.03,496063.0,30.2601,30.2876,30.2235,30.2326,496063.0
2022-03-23 15:20:00,33.04,33.12,33.03,33.1,516558.0,30.2418,30.315,30.2326,30.2967,516558.0
2022-03-23 15:30:00,33.09,33.15,33.08,33.08,1098975.0,30.2876,30.3425,30.2784,30.2784,1098975.0
2022-03-23 15:40:00,33.08,33.14,33.03,33.07,864511.0,30.2784,30.3333,30.2326,30.2692,864511.0
2022-03-23 15:50:00,33.06,33.06,32.94,32.95,2900480.0,30.2601,30.2601,30.1503,30.1594,2900480.0
2022-03-24 09:30:00,32.49,32.65,32.29,32.57,4893735.0,29.7384,29.8848,29.5553,29.8116,4893735.0
2022-03-24 09:40:00,32.56,32.7,32.39,32.4,2069992.0,29.8024,29.9306,29.6468,29.656,2069992.0
2022-03-24 09:50:00,32.4,32.49,32.32,32.34,1330200.0,29.656,29.7384,29.5828,29.6011,1330200.0
2022-03-24 10:00:00,32.34,32.46,32.19,32.24,1367347.0,29.6011,29.7109,29.4638,29.5095,1367347.0
2022-03-24 10:10:00,32.24,32.29,32.11,32.19,1672169.0,29.5095,29.5553,29.3905,29.4638,1672169.0
2022-03-24 10:20:00,32.2,32.28,32.15,32.23,1200614.0,29.4729,29.5462,29.4272,29.5004,1200614.0
2022-03-24 10:30:00,32.22,32.37,32.17,32.26,2218770.0,29.4912,29.6285,29.4455,29.5278,2218770.0
2022-03-24 10:40:00,32.26,32.32,32.19,32.27,1565265.0,29.5278,29.5828,29.4638,29.537,1565265.0
2022-03-24 10:50:00,32.26,32.26,32.18,32.22,1051364.0,29.5278,29.5278,29.4546,29.4912,1051364.0
2022-03-24 11:00:00,32.23,32.32,32.17,32.27,2004481.0,29.5004,29.5828,29.4455,29.537,2004481.0
2022-03-24 11:10:00,32.27,32.38,32.25,32.36,1295415.0,29.537,29.6377,29.5187,29.6194,1295415.0
2022-03-24 11:20:00,32.37,32.49,32.36,32.43,1192228.0,29.6285,29.7384,29.6194,29.6834,1192228.0
2022-03-24 11:30:00,32.44,32.51,32.43,32.49,1123154.0,29.6926,29.7567,29.6834,29.7384,1123154.0
2022-03-24 11:40:00,32.49,32.6,32.47,32.55,1081617.0,29.7384,29.8391,29.7201,29.7933,1081617.0
2022-03-24 11:50:00,32.55,32.59,32.51,32.54,567973.0,29.7933,29.8299,29.7567,29.7841,567973.0
2022-03-24 12:00:00,32.53,32.54,32.44,32.48,883015.0,29.775,29.7841,29.6926,29.7292,883015.0
2022-03-24 12:10:00,32.48,32.58,32.47,32.58,927749.0,29.7292,29.8207,29.7201,29.8207,927749.0
2022-03-24 12:20:00,32.58,32.63,32.56,32.59,881197.0,29.8207,29.8665,29.8024,29.8299,881197.0
2022-03-24 12:30:00,32.59,32.62,32.52,32.55,1513300.0,29.8299,29.8574,29.7658,29.7933,1513300.0
2022-03-24 12:40:00,32.55,32.56,32.5,32.51,542939.0,29.7933,29.8024,29.7475,29.7567,542939.0
2022-03-24 12:50:00,32.51,32.54,32.49,32.53,411796.0,29.7567,29.7841,29.7384,29.775,411796.0
2022-03-24 13:00:00,32.53,32.55,32.43,32.44,599244.0,29.775,29.7933,29.6834,29.6926,599244.0
2022-03-24 13:10:00,32.44,32.49,32.41,32.48,661568.0,29.6926,29.7384,29.6651,29.7292,661568.0
2022-03-24 13:20:00,32.48,32.49,32.4,32.44,668006.0,29.7292,29.7384,29.656,29.6926,668006.0
2022-03-24 13:30:00,32.44,32.48,32.43,32.45,610654.0,29.6926,29.7292,29.6834,29.7018,610654.0
2022-03-24 13:40:00,32.45,32.48,32.44,32.44,603700.0,29.7018,29.7292,29.6926,29.6926,603700.0
2022-03-24 13:50:00,32.44,32.48,32.42,32.46,579767.0,29.6926,29.7292,29.6743,29.7109,579767.0
2022-03-24 14:00:00,32.45,32.51,32.45,32.47,619667.0,29.7018,29.7567,29.7018,29.7201,619667.0
2022-03-24 14:10:00,32.47,32.48,32.42,32.42,497485.0,29.7201,29.7292,29.6743,29.6743,497485.0
2022-03-24 14:20:00,32.43,32.47,32.4,32.47,524385.0,29.6834,29.7201,29.656,29.7201,524385.0
2022-03-24 14:30:00,32.47,32.48,32.4,32.44,1041059.0,29.7201,29.7292,29.656,29.6926,1041059.0
2022-03-24 14:40:00,32.43,32.48,32.41,32.44,1150301.0,29.6834,29.7292,29.6651,29.6926,1150301.0
2022-03-24 14:50:00,32.44,32.52,32.44,32.52,1157933.0,29.6926,29.7658,29.6926,29.7658,1157933.0
2022-03-24 15:00:00,32.52,32.59,32.47,32.58,746407.0,29.7658,29.8299,29.7201,29.8207,746407.0
2022-03-24 15:10:00,32.59,32.6,32.55,32.58,902940.0,29.8299,29.8391,29.7933,29.8207,902940.0
2022-03-24 15:20:00,32.58,32.72,32.58,32.65,3619292.0,29.8207,29.9489,29.8207,29.8848,3619292.0
2022-03-24 15:30:00,32.66,32.67,32.62,32.63,1183514.0,29.894,29.9031,29.8574,29.8665,1183514.0
2022-03-24 15:40:00,32.62,32.68,32.61,32.65,1149428.0,29.8574,29.9123,29.8482,29.8848,1149428.0
2022-03-24 15:50:00,32.65,32.66,32.59,32.63,1688528.0,29.8848,29.894,29.8299,29.8665,1688528.0
2022-03-25 09:30:00,31.83,31.97,31.68,31.87,3180793.0,29.1343,29.2624,28.997,29.1709,3180793.0
2022-03-25 09:40:00,31.87,32.03,31.83,31.97,2549198.0,29.1709,29.3173,29.1343,29.2624,2549198.0
2022-03-25 09:50:00,31.97,32.08,31.92,31.98,1455518.0,29.2624,29.3631,29.2166,29.2716,1455518.0
2022-03-25 10:00:00,31.98,32.0,31.85,31.91,1146693.0,29.2716,29.2899,29.1526,29.2075,1146693.0
2022-03-25 10:10:00,31.91,31.98,31.84,31.88,1162565.0,29.2075,29.2716,29.1434,29.18,1162565.0
2022-03-25 10:20:00,31.89,31.97,31.87,31.95,702578.0,29.1892,29.2624,29.1709,29.2441,702578.0
2022-03-25 10:30:00,31.94,32.05,31.9,32.0,643689.0,29.2349,29.3356,29.1983,29.2899,643689.0
2022-03-25 10:40:00,32.0,32.06,31.98,32.03,702789.0,29.2899,29.3448,29.2716,29.3173,702789.0
2022-03-25 10:50:00,32.03,32.06,31.96,32.01,807436.0,29.3173,29.3448,29.2533,29.299,807436.0
2022-03-25 11:00:00,32.01,32.02,31.84,31.85,736863.0,29.299,29.3082,29.1434,29.1526,736863.0
2022-03-25 11:10:00,31.84,31.89,31.81,31.82,619946.0,29.1434,29.1892,29.116,29.1251,619946.0
2022-03-25 11:20:00,31.82,31.83,31.73,31.78,365889.0,29.1251,29.1343,29.0427,29.0885,365889.0
2022-03-25 11:30:00,31.78,31.82,31.74,31.8,674123.0,29.0885,29.1251,29.0519,29.1068,674123.0
2022-03-25 11:40:00,31.8,31.9,31.78,31.87,458510.0,29.1068,29.1983,29.0885,29.1709,458510.0
2022-03-25 11:50:00,31.87,31.92,31.84,31.86,327871.0,29.1709,29.2166,29.1434,29.1617,327871.0
2022-03-25 12:00:00,31.85,31.9,31.81,31.87,636919.0,29.1526,29.1983,29.116,29.1709,636919.0
2022-03-25 12:10:00,31.87,31.94,31.87,31.93,492541.0,29.1709,29.2349,29.1709,29.2258,492541.0
2022-03-25 12:20:00,31.93,31.95,31.88,31.95,448585.0,29.2258,29.2441,29.18,29.2441,448585.0
2022-03-25 12:30:00,31.94,31.96,31.9,31.96,383184.0,29.2349,29.2533,29.1983,29.2533,383184.0
2022-03-25 12:40:00,31.96,32.0,31.94,32.0,362660.0,29.2533,29.2899,29.2349,29.2899,362660.0
2022-03-25 12:50:00,31.99,32.04,31.96,32.02,263942.0,29.2807,29.3265,29.2533,29.3082,263942.0
2022-03-25 13:00:00,32.02,32.1,32.01,32.1,251103.0,29.3082,29.3814,29.299,29.3814,251103.0
2022-03-25 13:10:00,32.1,32.12,32.03,32.11,485154.0,29.3814,29.3997,29.3173,29.3905,485154.0
2022-03-25 13:20:00,32.12,32.13,32.05,32.09,452321.0,29.3997,29.4089,29.3356,29.3722,452321.0
2022-03-25 13:30:00,32.09,32.12,32.06,32.09,319519.0,29.3722,29.3997,29.3448,29.3722,319519.0
2022-03-25 13:40:00,32.09,32.11,32.06,32.1,237899.0,29.3722,29.3905,29.3448,29.3814,237899.0
2022-03-25 13:50:00,32.1,32.15,32.09,32.15,509545.0,29.3814,29.4272,29.3722,29.4272,509545.0
2022-03-25 14:00:00,32.15,32.2,32.13,32.16,579180.0,29.4272,29.4729,29.4089,29.4363,579180.0
2022-03-25 14:10:00,32.16,32.21,32.14,32.2,276342.0,29.4363,29.4821,29.418,29.4729,276342.0
2022-03-25 14:20:00,32.2,32.23,32.17,32.17,486516.0,29.4729,29.5004,29.4455,29.4455,486516.0
2022-03-25 14:30:00,32.16,32.21,32.13,32.15,544460.0,29.4363,29.4821,29.4089,29.4272,544460.0
2022-03-25 14:40:00,32.15,32.18,32.14,32.14,381652.0,29.4272,29.4546,29.418,29.418,381652.0
2022-03-25 14:50:00,32.14,32.15,32.11,32.14,329123.0,29.418,29.4272,29.3905,29.418,329123.0
2022-03-25 15:00:00,32.14,32.15,32.04,32.06,666989.0,29.418,29.4272,29.3265,29.3448,666989.0
2022-03-25 15:10:00,32.06,32.09,32.06,32.06,582237.0,29.3448,29.3722,29.3448,29.3448,582237.0
2022-03-25 15:20:00,32.07,32.08,32.03,32.05,494926.0,29.3539,29.3631,29.3173,29.3356,494926.0
2022-03-25 15:30:00,32.05,32.12,32.02,32.09,1137653.0,29.3356,29.3997,29.3082,29.3722,1137653.0
2022-03-25 15:40:00,32.09,32.12,32.08,32.09,755408.0,29.3722,29.3997,29.3631,29.3722,755408.0
2022-03-25 15:50:00,32.09,32.16,32.08,32.15,3494558.0,29.3722,29.4363,29.3631,29.4272,3494558.0
2022-03-28 09:30:00,32.41,32.68,32.33,32.59,1496072.0,29.6651,29.9123,29.5919,29.8299,1496072.0
2022-03-28 09:40:00,32.58,32.72,32.55,32.6,2166069.0,29.8207,29.9489,29.7933,29.8391,2166069.0
2022-03-28 09:50:00,32.6,32.66,32.52,32.55,1052073.0,29.8391,29.894,29.7658,29.7933,1052073.0
2022-03-28 10:00:00,32.55,32.56,32.36,32.39,3244637.0,29.7933,29.8024,29.6194,29.6468,3244637.0
2022-03-28 10:10:00,32.39,32.44,32.26,32.3,1155273.0,29.6468,29.6926,29.5278,29.5645,1155273.0
2022-03-28 10:20:00,32.31,32.35,32.25,32.32,1462243.0,29.5736,29.6102,29.5187,29.5828,1462243.0
2022-03-28 10:30:00,32.32,32.34,32.26,32.31,834178.0,29.5828,29.6011,29.5278,29.5736,834178.0
2022-03-28 10:40:00,32.31,32.42,32.27,32.41,821638.0,29.5736,29.6743,29.537,29.6651,821638.0
2022-03-28 10:50:00,32.4,32.42,32.34,32.38,652728.0,29.656,29.6743,29.6011,29.6377,652728.0
2022-03-28 11:00:00,32.39,32.41,32.25,32.3,1537136.0,29.6468,29.6651,29.5187,29.5645,1537136.0
2022-03-28 11:10:00,32.3,32.35,32.27,32.34,815445.0,29.5645,29.6102,29.537,29.6011,815445.0
2022-03-28 11:20:00,32.34,32.38,32.29,32.32,682660.0,29.6011,29.6377,29.5553,29.5828,682660.0
2022-03-28 11:30:00,32.33,32.34,32.2,32.23,902263.0,29.5919,29.6011,29.4729,29.5004,902263.0
2022-03-28 11:40:00,32.23,32.29,32.21,32.22,287094.0,29.5004,29.5553,29.4821,29.4912,287094.0
2022-03-28 11:50:00,32.22,32.24,32.2,32.21,307706.0,29.4912,29.5095,29.4729,29.4821,307706.0
2022-03-28 12:00:00,32.22,32.27,32.19,32.23,740240.0,29.4912,29.537,29.4638,29.5004,740240.0
2022-03-28 12:10:00,32.23,32.26,32.19,32.2,874792.0,29.5004,29.5278,29.4638,29.4729,874792.0
2022-03-28 12:20:00,32.2,32.29,32.2,32.27,582309.0,29.4729,29.5553,29.4729,29.537,582309.0
2022-03-28 12:30:00,32.27,32.33,32.26,32.32,491862.0,29.537,29.5919,29.5278,29.5828,491862.0
2022-03-28 12:40:00,32.32,32.34,32.3,32.33,342339.0,29.5828,29.6011,29.5645,29.5919,342339.0
2022-03-28 12:50:00,32.32,32.38,32.32,32.37,449591.0,29.5828,29.6377,29.5828,29.6285,449591.0
2022-03-28 13:00:00,32.37,32.41,32.36,32.39,392292.0,29.6285,29.6651,29.6194,29.6468,392292.0
2022-03-28 13:10:00,32.39,32.42,32.36,32.41,594172.0,29.6468,29.6743,29.6194,29.6651,594172.0
2022-03-28 13:20:00,32.4,32.49,32.39,32.48,325703.0,29.656,29.7384,29.6468,29.7292,325703.0
2022-03-28 13:30:00,32.48,32.5,32.43,32.44,466356.0,29.7292,29.7475,29.6834,29.6926,466356.0
2022-03-28 13:40:00,32.45,32.48,32.44,32.46,447094.0,29.7018,29.7292,29.6926,29.7109,447094.0
2022-03-28 13:50:00,32.45,32.47,32.38,32.43,341276.0,29.7018,29.7201,29.6377,29.6834,341276.0
2022-03-28 14:00:00,32.43,32.47,32.4,32.45,469471.0,29.6834,29.7201,29.656,29.7018,469471.0
2022-03-28 14:10:00,32.45,32.46,32.39,32.41,436254.0,29.7018,29.7109,29.6468,29.6651,436254.0
2022-03-28 14:20:00,32.41,32.44,32.37,32.43,365689.0,29.6651,29.6926,29.6285,29.6834,365689.0
2022-03-28 14:30:00,32.43,32.43,32.4,32.42,262971.0,29.6834,29.6834,29.656,29.6743,262971.0
2022-03-28 14:40:00,32.42,32.48,32.41,32.46,390625.0,29.6743,29.7292,29.6651,29.7109,390625.0
2022-03-28 14:50:00,32.47,32.57,32.46,32.56,1170957.0,29.7201,29.8116,29.7109,29.8024,1170957.0
2022-03-28 15:00:00,32.56,32.58,32.52,32.56,368782.0,29.8024,29.8207,29.7658,29.8024,368782.0
2022-03-28 15:10:00,32.56,32.59,32.55,32.56,408982.0,29.8024,29.8299,29.7933,29.8024,408982.0
2022-03-28 15:20:00,32.57,32.61,32.56,32.59,767343.0,29.8116,29.8482,29.8024,29.8299,767343.0
2022-03-28 15:30:00,32.59,32.62,32.53,32.54,761791.0,29.8299,29.8574,29.775,29.7841,761791.0
2022-03-28 15:40:00,32.54,32.56,32.52,32.56,929186.0,29.7841,29.8024,29.7658,29.8024,929186.0
2022-03-28 15:50:00,32.55,32.62,32.53,32.6,2448480.0,29.7933,29.8574,29.775,29.8391,2448480.0
2022-03-29 09:30:00,33.45,33.73,33.45,33.49,3539066.0,30.6171,30.8733,30.6171,30.6537,3539066.0
2022-03-29 09:40:00,33.49,33.55,33.39,33.39,2221026.0,30.6537,30.7086,30.5621,30.5621,2221026.0
2022-03-29 09:50:00,33.39,33.53,33.35,33.48,874529.0,30.5621,30.6903,30.5255,30.6445,874529.0
2022-03-29 10:00:00,33.48,33.55,33.4,33.43,2354570.0,30.6445,30.7086,30.5713,30.5988,2354570.0
2022-03-29 10:10:00,33.42,33.5,33.29,33.33,1769853.0,30.5896,30.6628,30.4706,30.5072,1769853.0
2022-03-29 10:20:00,33.34,33.41,33.31,33.39,927334.0,30.5164,30.5805,30.4889,30.5621,927334.0
2022-03-29 10:30:00,33.39,33.43,33.32,33.39,1339061.0,30.5621,30.5988,30.4981,30.5621,1339061.0
2022-03-29 10:40:00,33.39,33.48,33.36,33.47,1329269.0,30.5621,30.6445,30.5347,30.6354,1329269.0
2022-03-29 10:50:00,33.47,33.51,33.42,33.46,802001.0,30.6354,30.672,30.5896,30.6262,802001.0
2022-03-29 11:00:00,33.46,33.48,33.39,33.41,787595.0,30.6262,30.6445,30.5621,30.5805,787595.0
2022-03-29 11:10:00,33.41,33.44,33.38,33.43,731208.0,30.5805,30.6079,30.553,30.5988,731208.0
2022-03-29 11:20:00,33.43,33.44,33.35,33.41,416345.0,30.5988,30.6079,30.5255,30.5805,416345.0
2022-03-29 11:30:00,33.41,33.42,33.36,33.38,1166690.0,30.5805,30.5896,30.5347,30.553,1166690.0
2022-03-29 11:40:00,33.38,33.4,33.33,33.4,556291.0,30.553,30.5713,30.5072,30.5713,556291.0
2022-03-29 11:50:00,33.4,33.4,33.32,33.33,373165.0,30.5713,30.5713,30.4981,30.5072,373165.0
2022-03-29 12:00:00,33.33,33.33,33.25,33.27,599681.0,30.5072,30.5072,30.434,30.4523,599681.0
2022-03-29 12:10:00,33.27,33.31,33.24,33.3,596684.0,30.4523,30.4889,30.4248,30.4798,596684.0
2022-03-29 12:20:00,33.31,33.32,33.26,33.27,452765.0,30.4889,30.4981,30.4432,30.4523,452765.0
2022-03-29 12:30:00,33.26,33.27,33.2,33.24,729699.0,30.4432,30.4523,30.3882,30.4248,729699.0
2022-03-29 12:40:00,33.24,33.31,33.24,33.29,416043.0,30.4248,30.4889,30.4248,30.4706,416043.0
2022-03-29 12:50:00,33.29,33.3,33.24,33.28,1030295.0,30.4706,30.4798,30.4248,30.4615,1030295.0
2022-03-29 13:00:00,33.27,33.28,33.22,33.24,664743.0,30.4523,30.4615,30.4065,30.4248,664743.0
2022-03-29 13:10:00,33.24,33.26,33.23,33.24,206496.0,30.4248,30.4432,30.4157,30.4248,206496.0
2022-03-29 13:20:00,33.24,33.25,33.21,33.23,269007.0,30.4248,30.434,30.3974,30.4157,269007.0
2022-03-29 13:30:00,33.23,33.26,33.21,33.25,354455.0,30.4157,30.4432,30.3974,30.434,354455.0
2022-03-29 13:40:00,33.25,33.33,33.25,33.32,523479.0,30.434,30.5072,30.434,30.4981,523479.0
2022-03-29 13:50:00,33.31,33.33,33.28,33.31,436746.0,30.4889,30.5072,30.4615,30.4889,436746.0
2022-03-29 14:00:00,33.31,33.34,33.29,33.31,491482.0,30.4889,30.5164,30.4706,30.4889,491482.0
2022-03-29 14:10:00,33.32,33.34,33.3,33.32,272173.0,30.4981,30.5164,30.4798,30.4981,272173.0
2022-03-29 14:20:00,33.32,33.36,33.3,33.35,267124.0,30.4981,30.5347,30.4798,30.5255,267124.0
2022-03-29 14:30:00,33.35,33.36,33.31,33.32,430659.0,30.5255,30.5347,30.4889,30.4981,430659.0
2022-03-29 14:40:00,33.32,33.33,33.29,33.32,498955.0,30.4981,30.5072,30.4706,30.4981,498955.0
2022-03-29 14:50:00,33.31,33.32,33.28,33.29,848309.0,30.4889,30.4981,30.4615,30.4706,848309.0
2022-03-29 15:00:00,33.29,33.29,33.26,33.29,356456.0,30.4706,30.4706,30.4432,30.4706,356456.0
2022-03-29 15:10:00,33.29,33.3,33.26,33.29,597026.0,30.4706,30.4798,30.4432,30.4706,597026.0
2022-03-29 15:20:00,33.29,33.29,33.26,33.29,474781.0,30.4706,30.4706,30.4432,30.4706,474781.0
2022-03-29 15:30:00,33.29,33.31,33.28,33.3,476521.0,30.4706,30.4889,30.4615,30.4798,476521.0
2022-03-29 15:40:00,33.3,33.31,33.26,33.29,1167932.0,30.4798,30.4889,30.4432,30.4706,1167932.0
2022-03-29 15:50:00,33.29,33.34,33.25,33.33,3455052.0,30.4706,30.5164,30.434,30.5072,3455052.0
2022-03-30 09:30:00,33.11,33.45,33.06,33.4,2396082.0,30.3059,30.6171,30.2601,30.5713,2396082.0
2022-03-30 09:40:00,33.4,33.52,33.39,33.5,2525524.0,30.5713,30.6811,30.5621,30.6628,2525524.0
2022-03-30 09:50:00,33.5,33.51,33.35,33.49,2090212.0,30.6628,30.672,30.5255,30.6537,2090212.0
2022-03-30 10:00:00,33.49,33.59,33.46,33.52,3343933.0,30.6537,30.7452,30.6262,30.6811,3343933.0
2022-03-30 10:10:00,33.53,33.59,33.49,33.52,1127207.0,30.6903,30.7452,30.6537,30.6811,1127207.0
2022-03-30 10:20:00,33.53,33.62,33.51,33.6,1597011.0,30.6903,30.7727,30.672,30.7544,1597011.0
2022-03-30 10:30:00,33.6,33.62,33.55,33.61,1126286.0,30.7544,30.7727,30.7086,30.7635,1126286.0
2022-03-30 10:40:00,33.61,33.62,33.5,33.55,2396772.0,30.7635,30.7727,30.6628,30.7086,2396772.0
2022-03-30 10:50:00,33.54,33.58,33.46,33.49,992779.0,30.6994,30.7361,30.6262,30.6537,992779.0
2022-03-30 11:00:00,33.49,33.53,33.42,33.45,843047.0,30.6537,30.6903,30.5896,30.6171,843047.0
2022-03-30 11:10:00,33.45,33.48,33.39,33.47,763042.0,30.6171,30.6445,30.5621,30.6354,763042.0
2022-03-30 11:20:00,33.48,33.49,33.41,33.42,601990.0,30.6445,30.6537,30.5805,30.5896,601990.0
2022-03-30 11:30:00,33.42,33.49,33.4,33.49,811309.0,30.5896,30.6537,30.5713,30.6537,811309.0
2022-03-30 11:40:00,33.49,33.5,33.46,33.49,388646.0,30.6537,30.6628,30.6262,30.6537,388646.0
2022-03-30 11:50:00,33.48,33.52,33.48,33.51,247450.0,30.6445,30.6811,30.6445,30.672,247450.0
2022-03-30 12:00:00,33.51,33.54,33.45,33.48,676260.0,30.672,30.6994,30.6171,30.6445,676260.0
2022-03-30 12:10:00,33.47,33.48,33.44,33.46,555300.0,30.6354,30.6445,30.6079,30.6262,555300.0
2022-03-30 12:20:00,33.46,33.49,33.44,33.47,315112.0,30.6262,30.6537,30.6079,30.6354,315112.0
2022-03-30 12:30:00,33.48,33.5,33.44,33.48,718269.0,30.6445,30.6628,30.6079,30.6445,718269.0
2022-03-30 12:40:00,33.48,33.48,33.38,33.42,870434.0,30.6445,30.6445,30.553,30.5896,870434.0
2022-03-30 12:50:00,33.42,33.43,33.39,33.39,308065.0,30.5896,30.5988,30.5621,30.5621,308065.0
2022-03-30 13:00:00,33.38,33.38,33.32,33.33,506976.0,30.553,30.553,30.4981,30.5072,506976.0
2022-03-30 13:10:00,33.34,33.38,33.31,33.31,524830.0,30.5164,30.553,30.4889,30.4889,524830.0
2022-03-30 13:20:00,33.3,33.31,33.26,33.28,565946.0,30.4798,30.4889,30.4432,30.4615,565946.0
2022-03-30 13:30:00,33.29,33.32,33.23,33.23,537408.0,30.4706,30.4981,30.4157,30.4157,537408.0
2022-03-30 13:40:00,33.23,33.25,33.19,33.23,813395.0,30.4157,30.434,30.3791,30.4157,813395.0
2022-03-30 13:50:00,33.23,33.24,33.19,33.2,422966.0,30.4157,30.4248,30.3791,30.3882,422966.0
2022-03-30 14:00:00,33.2,33.26,33.19,33.23,605028.0,30.3882,30.4432,30.3791,30.4157,605028.0
2022-03-30 14:10:00,33.23,33.24,33.18,33.19,318948.0,30.4157,30.4248,30.3699,30.3791,318948.0
2022-03-30 14:20:00,33.2,33.2,33.14,33.16,390350.0,30.3882,30.3882,30.3333,30.3516,390350.0
2022-03-30 14:30:00,33.16,33.23,33.15,33.21,365708.0,30.3516,30.4157,30.3425,30.3974,365708.0
2022-03-30 14:40:00,33.22,33.22,33.15,33.17,602124.0,30.4065,30.4065,30.3425,30.3608,602124.0
2022-03-30 14:50:00,33.18,33.21,33.15,33.15,537577.0,30.3699,30.3974,30.3425,30.3425,537577.0
2022-03-30 15:00:00,33.15,33.16,33.13,33.14,520800.0,30.3425,30.3516,30.3242,30.3333,520800.0
2022-03-30 15:10:00,33.13,33.2,33.13,33.15,3762741.0,30.3242,30.3882,30.3242,30.3425,3762741.0
2022-03-30 15:20:00,33.15,33.15,33.09,33.14,938903.0,30.3425,30.3425,30.2876,30.3333,938903.0
2022-03-30 15:30:00,33.14,33.19,33.13,33.14,1032322.0,30.3333,30.3791,30.3242,30.3333,1032322.0
2022-03-30 15:40:00,33.14,33.17,33.1,33.16,1047133.0,30.3333,30.3608,30.2967,30.3516,1047133.0
2022-03-30 15:50:00,33.15,33.18,33.07,33.16,2736887.0,30.3425,30.3699,30.2692,30.3516,2736887.0
2022-03-31 09:30:00,32.74,32.77,32.37,32.49,1647132.0,29.9672,29.9947,29.6285,29.7384,1647132.0
2022-03-31 09:40:00,32.48,32.51,32.28,32.4,3366792.0,29.7292,29.7567,29.5462,29.656,3366792.0
2022-03-31 09:50:00,32.4,32.46,32.33,32.34,2403294.0,29.656,29.7109,29.5919,29.6011,2403294.0
2022-03-31 10:00:00,32.33,32.34,32.19,32.3,3357810.0,29.5919,29.6011,29.4638,29.5645,3357810.0
2022-03-31 10:10:00,32.29,32.34,32.23,32.3,1629535.0,29.5553,29.6011,29.5004,29.5645,1629535.0
2022-03-31 10:20:00,32.31,32.32,32.23,32.24,943733.0,29.5736,29.5828,29.5004,29.5095,943733.0
2022-03-31 10:30:00,32.24,32.33,32.23,32.29,1025127.0,29.5095,29.5919,29.5004,29.5553,1025127.0
2022-03-31 10:40:00,32.28,32.41,32.27,32.38,807233.0,29.5462,29.6651,29.537,29.6377,807233.0
2022-03-31 10:50:00,32.38,32.47,32.35,32.44,629899.0,29.6377,29.7201,29.6102,29.6926,629899.0
2022-03-31 11:00:00,32.44,32.44,32.34,32.36,778122.0,29.6926,29.6926,29.6011,29.6194,778122.0
2022-03-31 11:10:00,32.36,32.36,32.29,32.3,443075.0,29.6194,29.6194,29.5553,29.5645,443075.0
2022-03-31 11:20:00,32.3,32.34,32.29,32.3,644824.0,29.5645,29.6011,29.5553,29.5645,644824.0
2022-03-31 11:30:00,32.31,32.36,32.29,32.33,660670.0,29.5736,29.6194,29.5553,29.5919,660670.0
2022-03-31 11:40:00,32.34,32.38,32.34,32.35,318189.0,29.6011,29.6377,29.6011,29.6102,318189.0
2022-03-31 11:50:00,32.34,32.36,32.32,32.34,199139.0,29.6011,29.6194,29.5828,29.6011,199139.0
2022-03-31 12:00:00,32.34,32.36,32.3,32.32,337486.0,29.6011,29.6194,29.5645,29.5828,337486.0
2022-03-31 12:10:00,32.31,32.34,32.28,32.29,284465.0,29.5736,29.6011,29.5462,29.5553,284465.0
2022-03-31 12:20:00,32.29,32.29,32.25,32.27,386125.0,29.5553,29.5553,29.5187,29.537,386125.0
2022-03-31 12:30:00,32.28,32.32,32.27,32.3,471215.0,29.5462,29.5828,29.537,29.5645,471215.0
2022-03-31 12:40:00,32.3,32.34,32.29,32.31,388395.0,29.5645,29.6011,29.5553,29.5736,388395.0
2022-03-31 12:50:00,32.3,32.32,32.28,32.3,289940.0,29.5645,29.5828,29.5462,29.5645,289940.0
2022-03-31 13:00:00,32.3,32.32,32.28,32.29,1304260.0,29.5645,29.5828,29.5462,29.5553,1304260.0
2022-03-31 13:10:00,32.29,32.29,32.26,32.28,439388.0,29.5553,29.5553,29.5278,29.5462,439388.0
2022-03-31 13:20:00,32.28,32.3,32.25,32.29,376026.0,29.5462,29.5645,29.5187,29.5553,376026.0
2022-03-31 13:30:00,32.28,32.3,32.25,32.27,332941.0,29.5462,29.5645,29.5187,29.537,332941.0
2022-03-31 13:40:00,32.27,32.29,32.26,32.29,254812.0,29.537,29.5553,29.5278,29.5553,254812.0
2022-03-31 13:50:00,32.29,32.32,32.27,32.27,419069.0,29.5553,29.5828,29.537,29.537,419069.0
2022-03-31 14:00:00,32.27,32.28,32.25,32.27,317086.0,29.537,29.5462,29.5187,29.537,317086.0
2022-03-31 14:10:00,32.26,32.26,32.24,32.25,308151.0,29.5278,29.5278,29.5095,29.5187,308151.0
2022-03-31 14:20:00,32.25,32.27,32.23,32.26,616292.0,29.5187,29.537,29.5004,29.5278,616292.0
2022-03-31 14:30:00,32.26,32.26,32.22,32.25,913501.0,29.5278,29.5278,29.4912,29.5187,913501.0
2022-03-31 14:40:00,32.26,32.3,32.24,32.29,399404.0,29.5278,29.5645,29.5095,29.5553,399404.0
2022-03-31 14:50:00,32.29,32.29,32.26,32.28,763019.0,29.5553,29.5553,29.5278,29.5462,763019.0
2022-03-31 15:00:00,32.28,32.36,32.28,32.31,702884.0,29.5462,29.6194,29.5462,29.5736,702884.0
2022-03-31 15:10:00,32.3,32.31,32.27,32.29,411235.0,29.5645,29.5736,29.537,29.5553,411235.0
2022-03-31 15:20:00,32.29,32.29,32.21,32.23,553215.0,29.5553,29.5553,29.4821,29.5004,553215.0
2022-03-31 15:30:00,32.23,32.24,32.17,32.18,1092714.0,29.5004,29.5095,29.4455,29.4546,1092714.0
2022-03-31 15:40:00,32.18,32.18,32.12,32.14,2237841.0,29.4546,29.4546,29.3997,29.418,2237841.0
2022-03-31 15:50:00,32.14,32.14,31.96,31.96,4805619.0,29.418,29.418,29.2533,29.2533,4805619.0
2022-04-01 09:30:00,33.49,33.78,33.48,33.61,4154895.0,30.6537,30.9191,30.6445,30.7635,4154895.0
2022-04-01 09:40:00,33.61,33.68,33.52,33.53,6292636.0,30.7635,30.8276,30.6811,30.6903,6292636.0
2022-04-01 09:50:00,33.52,33.54,33.34,33.54,2775109.0,30.6811,30.6994,30.5164,30.6994,2775109.0
2022-04-01 10:00:00,33.53,33.59,33.43,33.54,1449205.0,30.6903,30.7452,30.5988,30.6994,1449205.0
2022-04-01 10:10:00,33.54,33.61,33.47,33.49,1085779.0,30.6994,30.7635,30.6354,30.6537,1085779.0
2022-04-01 10:20:00,33.49,33.51,33.4,33.46,1066825.0,30.6537,30.672,30.5713,30.6262,1066825.0
2022-04-01 10:30:00,33.47,33.49,33.26,33.28,1135891.0,30.6354,30.6537,30.4432,30.4615,1135891.0
2022-04-01 10:40:00,33.29,33.39,33.24,33.37,2054861.0,30.4706,30.5621,30.4248,30.5438,2054861.0
2022-04-01 10:50:00,33.38,33.44,33.37,33.41,1199783.0,30.553,30.6079,30.5438,30.5805,1199783.0
2022-04-01 11:00:00,33.42,33.43,33.3,33.32,593168.0,30.5896,30.5988,30.4798,30.4981,593168.0
2022-04-01 11:10:00,33.32,33.36,33.26,33.28,594220.0,30.4981,30.5347,30.4432,30.4615,594220.0
2022-04-01 11:20:00,33.28,33.32,33.17,33.19,940787.0,30.4615,30.4981,30.3608,30.3791,940787.0
2022-04-01 11:30:00,33.19,33.22,33.12,33.13,567101.0,30.3791,30.4065,30.315,30.3242,567101.0
2022-04-01 11:40:00,33.14,33.21,33.11,33.18,673956.0,30.3333,30.3974,30.3059,30.3699,673956.0
2022-04-01 11:50:00,33.18,33.2,33.1,33.13,324015.0,30.3699,30.3882,30.2967,30.3242,324015.0
2022-04-01 12:00:00,33.12,33.13,33.05,33.13,498848.0,30.315,30.3242,30.2509,30.3242,498848.0
2022-04-01 12:10:00,33.13,33.15,33.02,33.07,529858.0,30.3242,30.3425,30.2235,30.2692,529858.0
2022-04-01 12:20:00,33.06,33.13,33.05,33.11,350064.0,30.2601,30.3242,30.2509,30.3059,350064.0
2022-04-01 12:30:00,33.11,33.12,33.01,33.05,267410.0,30.3059,30.315,30.2143,30.2509,267410.0
2022-04-01 12:40:00,33.05,33.11,33.04,33.09,493890.0,30.2509,30.3059,30.2418,30.2876,493890.0
2022-04-01 12:50:00,33.08,33.1,33.04,33.05,346380.0,30.2784,30.2967,30.2418,30.2509,346380.0
2022-04-01 13:00:00,33.05,33.07,33.02,33.05,282499.0,30.2509,30.2692,30.2235,30.2509,282499.0
2022-04-01 13:10:00,33.04,33.04,32.96,33.0,389270.0,30.2418,30.2418,30.1686,30.2052,389270.0
2022-04-01 13:20:00,33.0,33.02,32.97,32.98,242714.0,30.2052,30.2235,30.1777,30.1869,242714.0
2022-04-01 13:30:00,32.98,33.06,32.97,33.05,252641.0,30.1869,30.2601,30.1777,30.2509,252641.0
2022-04-01 13:40:00,33.04,33.11,33.03,33.05,455668.0,30.2418,30.3059,30.2326,30.2509,455668.0
2022-04-01 13:50:00,33.05,33.06,33.02,33.05,281534.0,30.2509,30.2601,30.2235,30.2509,281534.0
2022-04-01 14:00:00,33.04,33.12,33.02,33.08,1145974.0,30.2418,30.315,30.2235,30.2784,1145974.0
2022-04-01 14:10:00,33.09,33.17,33.07,33.16,325672.0,30.2876,30.3608,30.2692,30.3516,325672.0
2022-04-01 14:20:00,33.15,33.21,33.15,33.21,1379568.0,30.3425,30.3974,30.3425,30.3974,1379568.0
2022-04-01 14:30:00,33.21,33.25,33.2,33.22,452950.0,30.3974,30.434,30.3882,30.4065,452950.0
2022-04-01 14:40:00,33.22,33.24,33.16,33.18,736440.0,30.4065,30.4248,30.3516,30.3699,736440.0
2022-04-01 14:50:00,33.17,33.2,33.15,33.17,606488.0,30.3608,30.3882,30.3425,30.3608,606488.0
2022-04-01 15:00:00,33.16,33.21,33.15,33.18,686649.0,30.3516,30.3974,30.3425,30.3699,686649.0
2022-04-01 15:10:00,33.18,33.19,33.12,33.12,874347.0,30.3699,30.3791,30.315,30.315,874347.0
2022-04-01 15:20:00,33.13,33.16,33.09,33.15,935076.0,30.3242,30.3516,30.2876,30.3425,935076.0
2022-04-01 15:30:00,33.15,33.17,33.09,33.12,1273480.0,30.3425,30.3608,30.2876,30.315,1273480.0
2022-04-01 15:40:00,33.12,33.16,33.1,33.12,1340221.0,30.315,30.3516,30.2967,30.315,1340221.0
2022-04-01 15:50:00,33.12,33.2,33.1,33.19,4898097.0,30.315,30.3882,30.2967,30.3791,4898097.0
2022-04-04 09:30:00,33.97,34.05,33.78,33.9,1959529.0,31.093,31.1662,30.9191,31.029,1959529.0
2022-04-04 09:40:00,33.91,34.17,33.91,34.12,3096801.0,31.0381,31.2761,31.0381,31.2303,3096801.0
2022-04-04 09:50:00,34.12,34.17,34.01,34.05,2190391.0,31.2303,31.2761,31.1296,31.1662,2190391.0
2022-04-04 10:00:00,34.05,34.08,33.87,34.01,1510659.0,31.1662,31.1937,31.0015,31.1296,1510659.0
2022-04-04 10:10:00,34.02,34.09,33.97,34.02,1039067.0,31.1388,31.2029,31.093,31.1388,1039067.0
2022-04-04 10:20:00,34.02,34.12,33.95,34.1,1052455.0,31.1388,31.2303,31.0747,31.212,1052455.0
2022-04-04 10:30:00,34.11,34.17,34.06,34.16,1467725.0,31.2212,31.2761,31.1754,31.2669,1467725.0
2022-04-04 10:40:00,34.16,34.23,34.14,34.22,1349690.0,31.2669,31.331,31.2486,31.3219,1349690.0
2022-04-04 10:50:00,34.22,34.34,34.22,34.3,1158428.0,31.3219,31.4317,31.3219,31.3951,1158428.0
2022-04-04 11:00:00,34.29,34.39,34.28,34.34,1479760.0,31.3859,31.4775,31.3768,31.4317,1479760.0
2022-04-04 11:10:00,34.34,34.35,34.23,34.27,691179.0,31.4317,31.4408,31.331,31.3676,691179.0
2022-04-04 11:20:00,34.26,34.27,34.2,34.26,420811.0,31.3585,31.3676,31.3035,31.3585,420811.0
2022-04-04 11:30:00,34.26,34.29,34.21,34.26,497104.0,31.3585,31.3859,31.3127,31.3585,497104.0
2022-04-04 11:40:00,34.25,34.27,34.21,34.25,481798.0,31.3493,31.3676,31.3127,31.3493,481798.0
2022-04-04 11:50:00,34.25,34.26,34.22,34.24,497843.0,31.3493,31.3585,31.3219,31.3402,497843.0
2022-04-04 12:00:00,34.24,34.27,34.21,34.23,425877.0,31.3402,31.3676,31.3127,31.331,425877.0
2022-04-04 12:10:00,34.23,34.25,34.2,34.22,296584.0,31.331,31.3493,31.3035,31.3219,296584.0
2022-04-04 12:20:00,34.22,34.24,34.19,34.22,341328.0,31.3219,31.3402,31.2944,31.3219,341328.0
2022-04-04 12:30:00,34.21,34.23,34.17,34.19,441423.0,31.3127,31.331,31.2761,31.2944,441423.0
2022-04-04 12:40:00,34.19,34.19,34.13,34.15,564091.0,31.2944,31.2944,31.2395,31.2578,564091.0
2022-04-04 12:50:00,34.15,34.19,34.14,34.19,328852.0,31.2578,31.2944,31.2486,31.2944,328852.0
2022-04-04 13:00:00,34.18,34.19,34.13,34.16,625722.0,31.2852,31.2944,31.2395,31.2669,625722.0
2022-04-04 13:10:00,34.15,34.19,34.14,34.18,507635.0,31.2578,31.2944,31.2486,31.2852,507635.0
2022-04-04 13:20:00,34.18,34.22,34.16,34.2,681895.0,31.2852,31.3219,31.2669,31.3035,681895.0
2022-04-04 13:30:00,34.2,34.2,34.15,34.19,251108.0,31.3035,31.3035,31.2578,31.2944,251108.0
2022-04-04 13:40:00,34.19,34.22,34.18,34.2,281844.0,31.2944,31.3219,31.2852,31.3035,281844.0
2022-04-04 13:50:00,34.21,34.23,34.2,34.23,241478.0,31.3127,31.331,31.3035,31.331,241478.0
2022-04-04 14:00:00,34.22,34.23,34.16,34.16,350331.0,31.3219,31.331,31.2669,31.2669,350331.0
2022-04-04 14:10:00,34.16,34.22,34.16,34.22,318581.0,31.2669,31.3219,31.2669,31.3219,318581.0
2022-04-04 14:20:00,34.22,34.25,34.2,34.23,463484.0,31.3219,31.3493,31.3035,31.331,463484.0
2022-04-04 14:30:00,34.23,34.24,34.2,34.22,275795.0,31.331,31.3402,31.3035,31.3219,275795.0
2022-04-04 14:40:00,34.22,34.24,34.22,34.24,211102.0,31.3219,31.3402,31.3219,31.3402,211102.0
2022-04-04 14:50:00,34.23,34.25,34.22,34.24,601976.0,31.331,31.3493,31.3219,31.3402,601976.0
2022-04-04 15:00:00,34.24,34.24,34.17,34.21,501311.0,31.3402,31.3402,31.2761,31.3127,501311.0
2022-04-04 15:10:00,34.21,34.25,34.19,34.25,579249.0,31.3127,31.3493,31.2944,31.3493,579249.0
2022-04-04 15:20:00,34.25,34.28,34.23,34.26,549636.0,31.3493,31.3768,31.331,31.3585,549636.0
2022-04-04 15:30:00,34.26,34.28,34.23,34.27,590126.0,31.3585,31.3768,31.331,31.3676,590126.0
2022-04-04 15:40:00,34.27,34.29,34.23,34.27,1289291.0,31.3676,31.3859,31.331,31.3676,1289291.0
2022-04-04 15:50:00,34.27,34.35,34.26,34.35,4072086.0,31.3676,31.4408,31.3585,31.4408,4072086.0
2022-04-05 09:30:00,34.15,34.16,33.71,33.78,3076011.0,31.2578,31.2669,30.855,30.9191,3076011.0
2022-04-05 09:40:00,33.77,33.84,33.71,33.81,2071843.0,30.91,30.974,30.855,30.9466,2071843.0
2022-04-05 09:50:00,33.81,33.89,33.61,33.89,1291273.0,30.9466,31.0198,30.7635,31.0198,1291273.0
2022-04-05 10:00:00,33.89,33.89,33.54,33.57,2266651.0,31.0198,31.0198,30.6994,30.7269,2266651.0
2022-04-05 10:10:00,33.57,33.65,33.48,33.52,1934221.0,30.7269,30.8001,30.6445,30.6811,1934221.0
2022-04-05 10:20:00,33.52,33.63,33.5,33.62,1765365.0,30.6811,30.7818,30.6628,30.7727,1765365.0
2022-04-05 10:30:00,33.62,33.64,33.45,33.48,913679.0,30.7727,30.791,30.6171,30.6445,913679.0
2022-04-05 10:40:00,33.48,33.61,33.48,33.59,902450.0,30.6445,30.7635,30.6445,30.7452,902450.0
2022-04-05 10:50:00,33.59,33.64,33.54,33.64,846365.0,30.7452,30.791,30.6994,30.791,846365.0
2022-04-05 11:00:00,33.64,33.65,33.56,33.61,859766.0,30.791,30.8001,30.7177,30.7635,859766.0
2022-04-05 11:10:00,33.61,33.64,33.56,33.59,1012185.0,30.7635,30.791,30.7177,30.7452,1012185.0
2022-04-05 11:20:00,33.59,33.64,33.47,33.49,824383.0,30.7452,30.791,30.6354,30.6537,824383.0
2022-04-05 11:30:00,33.49,33.55,33.45,33.51,726317.0,30.6537,30.7086,30.6171,30.672,726317.0
2022-04-05 11:40:00,33.5,33.53,33.48,33.52,434429.0,30.6628,30.6903,30.6445,30.6811,434429.0
2022-04-05 11:50:00,33.52,33.55,33.48,33.51,407753.0,30.6811,30.7086,30.6445,30.672,407753.0
2022-04-05 12:00:00,33.51,33.53,33.45,33.45,431448.0,30.672,30.6903,30.6171,30.6171,431448.0
2022-04-05 12:10:00,33.45,33.48,33.43,33.45,415200.0,30.6171,30.6445,30.5988,30.6171,415200.0
2022-04-05 12:20:00,33.45,33.45,33.39,33.4,308593.0,30.6171,30.6171,30.5621,30.5713,308593.0
2022-04-05 12:30:00,33.41,33.46,33.4,33.46,375318.0,30.5805,30.6262,30.5713,30.6262,375318.0
2022-04-05 12:40:00,33.46,33.5,33.46,33.5,602908.0,30.6262,30.6628,30.6262,30.6628,602908.0
2022-04-05 12:50:00,33.5,33.52,33.47,33.51,399898.0,30.6628,30.6811,30.6354,30.672,399898.0
2022-04-05 13:00:00,33.51,33.57,33.5,33.57,464243.0,30.672,30.7269,30.6628,30.7269,464243.0
2022-04-05 13:10:00,33.57,33.61,33.56,33.58,732515.0,30.7269,30.7635,30.7177,30.7361,732515.0
2022-04-05 13:20:00,33.58,33.59,33.55,33.55,488400.0,30.7361,30.7452,30.7086,30.7086,488400.0
2022-04-05 13:30:00,33.55,33.56,33.52,33.55,391166.0,30.7086,30.7177,30.6811,30.7086,391166.0
2022-04-05 13:40:00,33.55,33.55,33.48,33.49,478298.0,30.7086,30.7086,30.6445,30.6537,478298.0
2022-04-05 13:50:00,33.49,33.5,33.46,33.48,155788.0,30.6537,30.6628,30.6262,30.6445,155788.0
2022-04-05 14:00:00,33.47,33.51,33.45,33.48,321621.0,30.6354,30.672,30.6171,30.6445,321621.0
2022-04-05 14:10:00,33.49,33.56,33.48,33.56,510072.0,30.6537,30.7177,30.6445,30.7177,510072.0
2022-04-05 14:20:00,33.56,33.6,33.54,33.55,711524.0,30.7177,30.7544,30.6994,30.7086,711524.0
2022-04-05 14:30:00,33.55,33.57,33.51,33.51,386002.0,30.7086,30.7269,30.672,30.672,386002.0
2022-04-05 14:40:00,33.52,33.61,33.51,33.59,677664.0,30.6811,30.7635,30.672,30.7452,677664.0
2022-04-05 14:50:00,33.59,33.6,33.51,33.52,384626.0,30.7452,30.7544,30.672,30.6811,384626.0
2022-04-05 15:00:00,33.52,33.55,33.48,33.49,449217.0,30.6811,30.7086,30.6445,30.6537,449217.0
2022-04-05 15:10:00,33.49,33.5,33.43,33.45,673811.0,30.6537,30.6628,30.5988,30.6171,673811.0
2022-04-05 15:20:00,33.45,33.51,33.43,33.44,507680.0,30.6171,30.672,30.5988,30.6079,507680.0
2022-04-05 15:30:00,33.43,33.44,33.37,33.39,728954.0,30.5988,30.6079,30.5438,30.5621,728954.0
2022-04-05 15:40:00,33.39,33.41,33.36,33.38,1629201.0,30.5621,30.5805,30.5347,30.553,1629201.0
2022-04-05 15:50:00,33.39,33.44,33.37,33.42,2993205.0,30.5621,30.6079,30.5438,30.5896,2993205.0
2022-04-06 09:30:00,32.98,33.05,32.74,32.78,1807146.0,30.1869,30.2509,29.9672,30.0038,1807146.0
2022-04-06 09:40:00,32.77,32.82,32.7,32.71,2549906.0,29.9947,30.0404,29.9306,29.9397,2549906.0
2022-04-06 09:50:00,32.71,32.78,32.63,32.64,1770051.0,29.9397,30.0038,29.8665,29.8757,1770051.0
2022-04-06 10:00:00,32.64,32.68,32.55,32.65,991562.0,29.8757,29.9123,29.7933,29.8848,991562.0
2022-04-06 10:10:00,32.65,32.75,32.62,32.72,1142693.0,29.8848,29.9763,29.8574,29.9489,1142693.0
2022-04-06 10:20:00,32.72,32.79,32.67,32.68,1099190.0,29.9489,30.013,29.9031,29.9123,1099190.0
2022-04-06 10:30:00,32.67,32.76,32.67,32.75,868167.0,29.9031,29.9855,29.9031,29.9763,868167.0
2022-04-06 10:40:00,32.74,32.78,32.7,32.75,1057844.0,29.9672,30.0038,29.9306,29.9763,1057844.0
2022-04-06 10:50:00,32.74,32.76,32.65,32.66,664526.0,29.9672,29.9855,29.8848,29.894,664526.0
2022-04-06 11:00:00,32.65,32.7,32.58,32.59,688333.0,29.8848,29.9306,29.8207,29.8299,688333.0
2022-04-06 11:10:00,32.59,32.65,32.58,32.59,600674.0,29.8299,29.8848,29.8207,29.8299,600674.0
2022-04-06 11:20:00,32.58,32.63,32.57,32.59,908109.0,29.8207,29.8665,29.8116,29.8299,908109.0
2022-04-06 11:30:00,32.59,32.61,32.53,32.57,575465.0,29.8299,29.8482,29.775,29.8116,575465.0
2022-04-06 11:40:00,32.58,32.64,32.56,32.59,1536253.0,29.8207,29.8757,29.8024,29.8299,1536253.0
2022-04-06 11:50:00,32.59,32.65,32.58,32.59,673476.0,29.8299,29.8848,29.8207,29.8299,673476.0
2022-04-06 12:00:00,32.59,32.64,32.58,32.62,584647.0,29.8299,29.8757,29.8207,29.8574,584647.0
2022-04-06 12:10:00,32.63,32.64,32.59,32.59,336252.0,29.8665,29.8757,29.8299,29.8299,336252.0
2022-04-06 12:20:00,32.59,32.59,32.55,32.55,388632.0,29.8299,29.8299,29.7933,29.7933,388632.0
2022-04-06 12:30:00,32.55,32.58,32.54,32.58,342986.0,29.7933,29.8207,29.7841,29.8207,342986.0
2022-04-06 12:40:00,32.57,32.61,32.55,32.56,296772.0,29.8116,29.8482,29.7933,29.8024,296772.0
2022-04-06 12:50:00,32.57,32.59,32.55,32.58,177745.0,29.8116,29.8299,29.7933,29.8207,177745.0
2022-04-06 13:00:00,32.57,32.6,32.56,32.58,184078.0,29.8116,29.8391,29.8024,29.8207,184078.0
2022-04-06 13:10:00,32.59,32.63,32.58,32.62,268148.0,29.8299,29.8665,29.8207,29.8574,268148.0
2022-04-06 13:20:00,32.62,32.68,32.61,32.66,519048.0,29.8574,29.9123,29.8482,29.894,519048.0
2022-04-06 13:30:00,32.66,32.69,32.63,32.68,256134.0,29.894,29.9214,29.8665,29.9123,256134.0
2022-04-06 13:40:00,32.69,32.77,32.67,32.76,641373.0,29.9214,29.9947,29.9031,29.9855,641373.0
2022-04-06 13:50:00,32.76,32.77,32.67,32.68,560359.0,29.9855,29.9947,29.9031,29.9123,560359.0
2022-04-06 14:00:00,32.67,32.86,32.61,32.62,2073452.0,29.9031,30.077,29.8482,29.8574,2073452.0
2022-04-06 14:10:00,32.61,32.61,32.46,32.5,461775.0,29.8482,29.8482,29.7109,29.7475,461775.0
2022-04-06 14:20:00,32.5,32.62,32.49,32.59,880985.0,29.7475,29.8574,29.7384,29.8299,880985.0
2022-04-06 14:30:00,32.58,32.84,32.58,32.71,1486338.0,29.8207,30.0587,29.8207,29.9397,1486338.0
2022-04-06 14:40:00,32.7,32.79,32.68,32.72,905215.0,29.9306,30.013,29.9123,29.9489,905215.0
2022-04-06 14:50:00,32.73,32.86,32.71,32.85,819084.0,29.958,30.077,29.9397,30.0679,819084.0
2022-04-06 15:00:00,32.86,32.94,32.84,32.86,897923.0,30.077,30.1503,30.0587,30.077,897923.0
2022-04-06 15:10:00,32.86,32.89,32.78,32.79,673111.0,30.077,30.1045,30.0038,30.013,673111.0
2022-04-06 15:20:00,32.79,32.8,32.69,32.7,692984.0,30.013,30.0221,29.9214,29.9306,692984.0
2022-04-06 15:30:00,32.7,32.76,32.66,32.76,1244786.0,29.9306,29.9855,29.894,29.9855,1244786.0
2022-04-06 15:40:00,32.76,32.8,32.71,32.77,1547705.0,29.9855,30.0221,29.9397,29.9947,1547705.0
2022-04-06 15:50:00,32.77,32.79,32.7,32.71,4190796.0,29.9947,30.013,29.9306,29.9397,4190796.0
2022-04-07 09:30:00,32.54,32.64,32.39,32.4,2786777.0,29.7841,29.8757,29.6468,29.656,2786777.0
2022-04-07 09:40:00,32.39,32.41,32.26,32.27,1983680.0,29.6468,29.6651,29.5278,29.537,1983680.0
2022-04-07 09:50:00,32.28,32.38,32.26,32.36,908985.0,29.5462,29.6377,29.5278,29.6194,908985.0
2022-04-07 10:00:00,32.36,32.41,32.23,32.25,881607.0,29.6194,29.6651,29.5004,29.5187,881607.0
2022-04-07 10:10:00,32.24,32.31,32.22,32.23,929443.0,29.5095,29.5736,29.4912,29.5004,929443.0
2022-04-07 10:20:00,32.24,32.27,32.2,32.23,866710.0,29.5095,29.537,29.4729,29.5004,866710.0
2022-04-07 10:30:00,32.23,32.34,32.22,32.28,915089.0,29.5004,29.6011,29.4912,29.5462,915089.0
2022-04-07 10:40:00,32.27,32.27,32.17,32.18,488038.0,29.537,29.537,29.4455,29.4546,488038.0
2022-04-07 10:50:00,32.18,32.25,32.18,32.23,535873.0,29.4546,29.5187,29.4546,29.5004,535873.0
2022-04-07 11:00:00,32.22,32.29,32.2,32.2,671242.0,29.4912,29.5553,29.4729,29.4729,671242.0
2022-04-07 11:10:00,32.2,32.21,32.13,32.15,495309.0,29.4729,29.4821,29.4089,29.4272,495309.0
2022-04-07 11:20:00,32.16,32.17,32.1,32.15,717936.0,29.4363,29.4455,29.3814,29.4272,717936.0
2022-04-07 11:30:00,32.15,32.15,32.07,32.13,763923.0,29.4272,29.4272,29.3539,29.4089,763923.0
2022-04-07 11:40:00,32.13,32.16,32.11,32.12,485015.0,29.4089,29.4363,29.3905,29.3997,485015.0
2022-04-07 11:50:00,32.11,32.12,32.04,32.07,867438.0,29.3905,29.3997,29.3265,29.3539,867438.0
2022-04-07 12:00:00,32.07,32.1,32.03,32.08,810506.0,29.3539,29.3814,29.3173,29.3631,810506.0
2022-04-07 12:10:00,32.08,32.1,32.06,32.08,832747.0,29.3631,29.3814,29.3448,29.3631,832747.0
2022-04-07 12:20:00,32.07,32.12,32.06,32.1,275141.0,29.3539,29.3997,29.3448,29.3814,275141.0
2022-04-07 12:30:00,32.09,32.1,32.05,32.06,939809.0,29.3722,29.3814,29.3356,29.3448,939809.0
2022-04-07 12:40:00,32.07,32.08,32.04,32.05,193951.0,29.3539,29.3631,29.3265,29.3356,193951.0
2022-04-07 12:50:00,32.05,32.12,32.03,32.12,456802.0,29.3356,29.3997,29.3173,29.3997,456802.0
2022-04-07 13:00:00,32.13,32.18,32.11,32.17,509691.0,29.4089,29.4546,29.3905,29.4455,509691.0
2022-04-07 13:10:00,32.17,32.22,32.16,32.19,393833.0,29.4455,29.4912,29.4363,29.4638,393833.0
2022-04-07 13:20:00,32.19,32.25,32.16,32.22,295635.0,29.4638,29.5187,29.4363,29.4912,295635.0
2022-04-07 13:30:00,32.23,32.27,32.2,32.21,410800.0,29.5004,29.537,29.4729,29.4821,410800.0
2022-04-07 13:40:00,32.21,32.25,32.19,32.2,390885.0,29.4821,29.5187,29.4638,29.4729,390885.0
2022-04-07 13:50:00,32.2,32.3,32.19,32.29,432655.0,29.4729,29.5645,29.4638,29.5553,432655.0
2022-04-07 14:00:00,32.29,32.31,32.26,32.29,342166.0,29.5553,29.5736,29.5278,29.5553,342166.0
2022-04-07 14:10:00,32.29,32.29,32.24,32.24,288463.0,29.5553,29.5553,29.5095,29.5095,288463.0
2022-04-07 14:20:00,32.24,32.31,32.24,32.26,324674.0,29.5095,29.5736,29.5095,29.5278,324674.0
2022-04-07 14:30:00,32.25,32.29,32.24,32.27,278697.0,29.5187,29.5553,29.5095,29.537,278697.0
2022-04-07 14:40:00,32.26,32.31,32.24,32.29,420545.0,29.5278,29.5736,29.5095,29.5553,420545.0
2022-04-07 14:50:00,32.3,32.38,32.27,32.37,748162.0,29.5645,29.6377,29.537,29.6285,748162.0
2022-04-07 15:00:00,32.36,32.41,32.34,32.4,783482.0,29.6194,29.6651,29.6011,29.656,783482.0
2022-04-07 15:10:00,32.4,32.44,32.39,32.39,526957.0,29.656,29.6926,29.6468,29.6468,526957.0
2022-04-07 15:20:00,32.39,32.4,32.34,32.35,1190152.0,29.6468,29.656,29.6011,29.6102,1190152.0
2022-04-07 15:30:00,32.35,32.4,32.34,32.38,1041237.0,29.6102,29.656,29.6011,29.6377,1041237.0
2022-04-07 15:40:00,32.38,32.42,32.35,32.37,1295660.0,29.6377,29.6743,29.6102,29.6285,1295660.0
2022-04-07 15:50:00,32.37,32.39,32.25,32.26,2712781.0,29.6285,29.6468,29.5187,29.5278,2712781.0
2022-04-08 09:30:00,32.31,32.39,32.19,32.29,2246559.0,29.5736,29.6468,29.4638,29.5553,2246559.0
2022-04-08 09:40:00,32.28,32.51,32.24,32.44,2154601.0,29.5462,29.7567,29.5095,29.6926,2154601.0
2022-04-08 09:50:00,32.43,32.44,32.32,32.32,1086725.0,29.6834,29.6926,29.5828,29.5828,1086725.0
2022-04-08 10:00:00,32.31,32.42,32.29,32.41,851223.0,29.5736,29.6743,29.5553,29.6651,851223.0
2022-04-08 10:10:00,32.41,32.44,32.36,32.42,900365.0,29.6651,29.6926,29.6194,29.6743,900365.0
2022-04-08 10:20:00,32.42,32.56,32.41,32.55,977658.0,29.6743,29.8024,29.6651,29.7933,977658.0
2022-04-08 10:30:00,32.54,32.6,32.5,32.54,804474.0,29.7841,29.8391,29.7475,29.7841,804474.0
2022-04-08 10:40:00,32.55,32.55,32.37,32.38,533112.0,29.7933,29.7933,29.6285,29.6377,533112.0
2022-04-08 10:50:00,32.38,32.52,32.37,32.52,639582.0,29.6377,29.7658,29.6285,29.7658,639582.0
2022-04-08 11:00:00,32.51,32.53,32.47,32.5,388947.0,29.7567,29.775,29.7201,29.7475,388947.0
2022-04-08 11:10:00,32.49,32.53,32.46,32.47,287587.0,29.7384,29.775,29.7109,29.7201,287587.0
2022-04-08 11:20:00,32.47,32.48,32.4,32.43,279299.0,29.7201,29.7292,29.656,29.6834,279299.0
2022-04-08 11:30:00,32.43,32.46,32.39,32.43,278626.0,29.6834,29.7109,29.6468,29.6834,278626.0
2022-04-08 11:40:00,32.43,32.49,32.39,32.48,397845.0,29.6834,29.7384,29.6468,29.7292,397845.0
2022-04-08 11:50:00,32.48,32.5,32.43,32.47,219460.0,29.7292,29.7475,29.6834,29.7201,219460.0
2022-04-08 12:00:00,32.46,32.48,32.42,32.43,275005.0,29.7109,29.7292,29.6743,29.6834,275005.0
2022-04-08 12:10:00,32.43,32.52,32.42,32.51,224168.0,29.6834,29.7658,29.6743,29.7567,224168.0
2022-04-08 12:20:00,32.5,32.58,32.5,32.57,311327.0,29.7475,29.8207,29.7475,29.8116,311327.0
2022-04-08 12:30:00,32.57,32.57,32.53,32.56,313561.0,29.8116,29.8116,29.775,29.8024,313561.0
2022-04-08 12:40:00,32.57,32.58,32.53,32.54,332472.0,29.8116,29.8207,29.775,29.7841,332472.0
2022-04-08 12:50:00,32.54,32.59,32.54,32.57,162663.0,29.7841,29.8299,29.7841,29.8116,162663.0
2022-04-08 13:00:00,32.56,32.57,32.53,32.55,175982.0,29.8024,29.8116,29.775,29.7933,175982.0
2022-04-08 13:10:00,32.55,32.55,32.49,32.51,182850.0,29.7933,29.7933,29.7384,29.7567,182850.0
2022-04-08 13:20:00,32.5,32.52,32.48,32.48,165717.0,29.7475,29.7658,29.7292,29.7292,165717.0
2022-04-08 13:30:00,32.47,32.48,32.43,32.44,251224.0,29.7201,29.7292,29.6834,29.6926,251224.0
2022-04-08 13:40:00,32.44,32.45,32.41,32.43,193691.0,29.6926,29.7018,29.6651,29.6834,193691.0
2022-04-08 13:50:00,32.43,32.46,32.42,32.44,130354.0,29.6834,29.7109,29.6743,29.6926,130354.0
2022-04-08 14:00:00,32.44,32.46,32.41,32.43,275798.0,29.6926,29.7109,29.6651,29.6834,275798.0
2022-04-08 14:10:00,32.43,32.45,32.42,32.43,132885.0,29.6834,29.7018,29.6743,29.6834,132885.0
2022-04-08 14:20:00,32.44,32.45,32.35,32.37,627555.0,29.6926,29.7018,29.6102,29.6285,627555.0
2022-04-08 14:30:00,32.37,32.38,32.33,32.36,228898.0,29.6285,29.6377,29.5919,29.6194,228898.0
2022-04-08 14:40:00,32.36,32.39,32.34,32.38,189369.0,29.6194,29.6468,29.6011,29.6377,189369.0
2022-04-08 14:50:00,32.38,32.42,32.37,32.41,314044.0,29.6377,29.6743,29.6285,29.6651,314044.0
2022-04-08 15:00:00,32.4,32.4,32.37,32.38,155708.0,29.656,29.656,29.6285,29.6377,155708.0
2022-04-08 15:10:00,32.38,32.42,32.36,32.39,381470.0,29.6377,29.6743,29.6194,29.6468,381470.0
2022-04-08 15:20:00,32.39,32.4,32.37,32.4,192672.0,29.6468,29.656,29.6285,29.656,192672.0
2022-04-08 15:30:00,32.4,32.4,32.32,32.32,417917.0,29.656,29.656,29.5828,29.5828,417917.0
2022-04-08 15:40:00,32.33,32.36,32.32,32.32,609311.0,29.5919,29.6194,29.5828,29.5828,609311.0
2022-04-08 15:50:00,32.31,32.33,32.26,32.29,2499601.0,29.5736,29.5919,29.5278,29.5553,2499601.0
2022-04-11 09:30:00,31.7,31.74,31.42,31.44,3116621.0,29.0153,29.0519,28.759,28.7773,3116621.0
2022-04-11 09:40:00,31.44,31.76,31.41,31.7,2420527.0,28.7773,29.0702,28.7498,29.0153,2420527.0
2022-04-11 09:50:00,31.69,31.9,31.62,31.86,4970136.0,29.0061,29.1983,28.942,29.1617,4970136.0
2022-04-11 10:00:00,31.86,31.96,31.82,31.92,3436080.0,29.1617,29.2533,29.1251,29.2166,3436080.0
2022-04-11 10:10:00,31.92,31.96,31.81,31.82,2038954.0,29.2166,29.2533,29.116,29.1251,2038954.0
2022-04-11 10:20:00,31.83,31.87,31.75,31.77,863223.0,29.1343,29.1709,29.061,29.0793,863223.0
2022-04-11 10:30:00,31.77,31.85,31.7,31.71,831415.0,29.0793,29.1526,29.0153,29.0244,831415.0
2022-04-11 10:40:00,31.71,31.73,31.67,31.67,1070671.0,29.0244,29.0427,28.9878,28.9878,1070671.0
2022-04-11 10:50:00,31.68,31.7,31.63,31.65,1201744.0,28.997,29.0153,28.9512,28.9695,1201744.0
2022-04-11 11:00:00,31.64,31.71,31.64,31.69,771292.0,28.9604,29.0244,28.9604,29.0061,771292.0
2022-04-11 11:10:00,31.69,31.74,31.64,31.65,690138.0,29.0061,29.0519,28.9604,28.9695,690138.0
2022-04-11 11:20:00,31.65,31.66,31.6,31.61,890031.0,28.9695,28.9787,28.9237,28.9329,890031.0
2022-04-11 11:30:00,31.61,31.71,31.59,31.68,929228.0,28.9329,29.0244,28.9146,28.997,929228.0
2022-04-11 11:40:00,31.68,31.7,31.65,31.66,748156.0,28.997,29.0153,28.9695,28.9787,748156.0
2022-04-11 11:50:00,31.66,31.7,31.62,31.66,305223.0,28.9787,29.0153,28.942,28.9787,305223.0
2022-04-11 12:00:00,31.66,31.68,31.63,31.66,297656.0,28.9787,28.997,28.9512,28.9787,297656.0
2022-04-11 12:10:00,31.66,31.66,31.61,31.66,204241.0,28.9787,28.9787,28.9329,28.9787,204241.0
2022-04-11 12:20:00,31.65,31.66,31.6,31.63,306605.0,28.9695,28.9787,28.9237,28.9512,306605.0
2022-04-11 12:30:00,31.62,31.69,31.62,31.67,327810.0,28.942,29.0061,28.942,28.9878,327810.0
2022-04-11 12:40:00,31.67,31.72,31.64,31.7,1184619.0,28.9878,29.0336,28.9604,29.0153,1184619.0
2022-04-11 12:50:00,31.7,31.73,31.67,31.7,857006.0,29.0153,29.0427,28.9878,29.0153,857006.0
2022-04-11 13:00:00,31.7,31.79,31.7,31.77,760246.0,29.0153,29.0977,29.0153,29.0793,760246.0
2022-04-11 13:10:00,31.77,31.79,31.74,31.75,325082.0,29.0793,29.0977,29.0519,29.061,325082.0
2022-04-11 13:20:00,31.76,31.76,31.72,31.74,422487.0,29.0702,29.0702,29.0336,29.0519,422487.0
2022-04-11 13:30:00,31.74,31.79,31.73,31.74,287828.0,29.0519,29.0977,29.0427,29.0519,287828.0
2022-04-11 13:40:00,31.75,31.75,31.71,31.72,503030.0,29.061,29.061,29.0244,29.0336,503030.0
2022-04-11 13:50:00,31.72,31.75,31.7,31.74,270333.0,29.0336,29.061,29.0153,29.0519,270333.0
2022-04-11 14:00:00,31.75,31.78,31.72,31.76,340298.0,29.061,29.0885,29.0336,29.0702,340298.0
2022-04-11 14:10:00,31.76,31.77,31.69,31.71,373125.0,29.0702,29.0793,29.0061,29.0244,373125.0
2022-04-11 14:20:00,31.71,31.72,31.7,31.7,518335.0,29.0244,29.0336,29.0153,29.0153,518335.0
2022-04-11 14:30:00,31.7,31.74,31.69,31.73,273803.0,29.0153,29.0519,29.0061,29.0427,273803.0
2022-04-11 14:40:00,31.73,31.78,31.71,31.78,323262.0,29.0427,29.0885,29.0244,29.0885,323262.0
2022-04-11 14:50:00,31.77,31.8,31.76,31.76,481055.0,29.0793,29.1068,29.0702,29.0702,481055.0
2022-04-11 15:00:00,31.77,31.79,31.74,31.75,310624.0,29.0793,29.0977,29.0519,29.061,310624.0
2022-04-11 15:10:00,31.75,31.78,31.74,31.76,548239.0,29.061,29.0885,29.0519,29.0702,548239.0
2022-04-11 15:20:00,31.75,31.76,31.67,31.67,806591.0,29.061,29.0702,28.9878,28.9878,806591.0
2022-04-11 15:30:00,31.68,31.69,31.57,31.59,889522.0,28.997,29.0061,28.8963,28.9146,889522.0
2022-04-11 15:40:00,31.6,31.64,31.57,31.6,1376426.0,28.9237,28.9604,28.8963,28.9237,1376426.0
2022-04-11 15:50:00,31.6,31.61,31.51,31.55,4688316.0,28.9237,28.9329,28.8414,28.878,4688316.0
2022-04-12 09:30:00,31.94,31.97,31.69,31.71,2961849.0,29.2349,29.2624,29.0061,29.0244,2961849.0
2022-04-12 09:40:00,31.71,31.77,31.61,31.71,2350472.0,29.0244,29.0793,28.9329,29.0244,2350472.0
2022-04-12 09:50:00,31.7,31.92,31.69,31.91,1821583.0,29.0153,29.2166,29.0061,29.2075,1821583.0
2022-04-12 10:00:00,31.92,31.97,31.87,31.89,1734033.0,29.2166,29.2624,29.1709,29.1892,1734033.0
2022-04-12 10:10:00,31.9,31.94,31.78,31.79,2279820.0,29.1983,29.2349,29.0885,29.0977,2279820.0
2022-04-12 10:20:00,31.79,31.86,31.78,31.78,741275.0,29.0977,29.1617,29.0885,29.0885,741275.0
2022-04-12 10:30:00,31.79,31.79,31.68,31.71,933249.0,29.0977,29.0977,28.997,29.0244,933249.0
2022-04-12 10:40:00,31.71,31.74,31.67,31.68,531403.0,29.0244,29.0519,28.9878,28.997,531403.0
2022-04-12 10:50:00,31.68,31.75,31.65,31.72,519276.0,28.997,29.061,28.9695,29.0336,519276.0
2022-04-12 11:00:00,31.72,31.79,31.68,31.72,896167.0,29.0336,29.0977,28.997,29.0336,896167.0
2022-04-12 11:10:00,31.72,31.78,31.69,31.77,387843.0,29.0336,29.0885,29.0061,29.0793,387843.0
2022-04-12 11:20:00,31.77,31.84,31.76,31.82,321921.0,29.0793,29.1434,29.0702,29.1251,321921.0
2022-04-12 11:30:00,31.81,31.85,31.78,31.81,643062.0,29.116,29.1526,29.0885,29.116,643062.0
2022-04-12 11:40:00,31.82,31.84,31.8,31.82,240928.0,29.1251,29.1434,29.1068,29.1251,240928.0
2022-04-12 11:50:00,31.81,31.84,31.78,31.79,446625.0,29.116,29.1434,29.0885,29.0977,446625.0
2022-04-12 12:00:00,31.79,31.79,31.72,31.73,194312.0,29.0977,29.0977,29.0336,29.0427,194312.0
2022-04-12 12:10:00,31.73,31.81,31.71,31.79,542518.0,29.0427,29.116,29.0244,29.0977,542518.0
2022-04-12 12:20:00,31.79,31.79,31.7,31.72,547028.0,29.0977,29.0977,29.0153,29.0336,547028.0
2022-04-12 12:30:00,31.71,31.73,31.69,31.7,670749.0,29.0244,29.0427,29.0061,29.0153,670749.0
2022-04-12 12:40:00,31.7,31.72,31.65,31.67,1843824.0,29.0153,29.0336,28.9695,28.9878,1843824.0
2022-04-12 12:50:00,31.67,31.71,31.66,31.69,1359221.0,28.9878,29.0244,28.9787,29.0061,1359221.0
2022-04-12 13:00:00,31.69,31.7,31.62,31.66,860641.0,29.0061,29.0153,28.942,28.9787,860641.0
2022-04-12 13:10:00,31.67,31.74,31.66,31.71,501229.0,28.9878,29.0519,28.9787,29.0244,501229.0
2022-04-12 13:20:00,31.71,31.74,31.67,31.68,369560.0,29.0244,29.0519,28.9878,28.997,369560.0
2022-04-12 13:30:00,31.69,31.72,31.66,31.67,327347.0,29.0061,29.0336,28.9787,28.9878,327347.0
2022-04-12 13:40:00,31.66,31.67,31.61,31.63,448950.0,28.9787,28.9878,28.9329,28.9512,448950.0
2022-04-12 13:50:00,31.62,31.62,31.53,31.57,539656.0,28.942,28.942,28.8597,28.8963,539656.0
2022-04-12 14:00:00,31.56,31.6,31.54,31.57,732302.0,28.8871,28.9237,28.8688,28.8963,732302.0
2022-04-12 14:10:00,31.57,31.57,31.47,31.49,873491.0,28.8963,28.8963,28.8048,28.8231,873491.0
2022-04-12 14:20:00,31.48,31.52,31.48,31.48,288697.0,28.8139,28.8505,28.8139,28.8139,288697.0
2022-04-12 14:30:00,31.48,31.51,31.46,31.47,511586.0,28.8139,28.8414,28.7956,28.8048,511586.0
2022-04-12 14:40:00,31.47,31.51,31.46,31.49,340806.0,28.8048,28.8414,28.7956,28.8231,340806.0
2022-04-12 14:50:00,31.49,31.52,31.46,31.48,388120.0,28.8231,28.8505,28.7956,28.8139,388120.0
2022-04-12 15:00:00,31.48,31.5,31.36,31.36,510283.0,28.8139,28.8322,28.7041,28.7041,510283.0
2022-04-12 15:10:00,31.36,31.4,31.34,31.39,1454258.0,28.7041,28.7407,28.6858,28.7315,1454258.0
2022-04-12 15:20:00,31.39,31.42,31.38,31.4,490779.0,28.7315,28.759,28.7224,28.7407,490779.0
2022-04-12 15:30:00,31.4,31.47,31.38,31.46,723498.0,28.7407,28.8048,28.7224,28.7956,723498.0
2022-04-12 15:40:00,31.46,31.49,31.41,31.43,1648388.0,28.7956,28.8231,28.7498,28.7681,1648388.0
2022-04-12 15:50:00,31.43,31.45,31.37,31.4,3020717.0,28.7681,28.7864,28.7132,28.7407,3020717.0
2022-04-13 09:30:00,31.59,31.77,31.49,31.75,2105111.0,28.9146,29.0793,28.8231,29.061,2105111.0
2022-04-13 09:40:00,31.76,31.91,31.71,31.85,2379483.0,29.0702,29.2075,29.0244,29.1526,2379483.0
2022-04-13 09:50:00,31.85,31.96,31.83,31.89,2231587.0,29.1526,29.2533,29.1343,29.1892,2231587.0
2022-04-13 10:00:00,31.89,31.93,31.82,31.85,1590793.0,29.1892,29.2258,29.1251,29.1526,1590793.0
2022-04-13 10:10:00,31.85,31.92,31.82,31.88,842413.0,29.1526,29.2166,29.1251,29.18,842413.0
2022-04-13 10:20:00,31.87,31.91,31.82,31.83,531464.0,29.1709,29.2075,29.1251,29.1343,531464.0
2022-04-13 10:30:00,31.83,31.91,31.82,31.83,666225.0,29.1343,29.2075,29.1251,29.1343,666225.0
2022-04-13 10:40:00,31.82,31.9,31.81,31.87,613149.0,29.1251,29.1983,29.116,29.1709,613149.0
2022-04-13 10:50:00,31.87,31.92,31.86,31.87,469083.0,29.1709,29.2166,29.1617,29.1709,469083.0
2022-04-13 11:00:00,31.88,31.94,31.86,31.93,644541.0,29.18,29.2349,29.1617,29.2258,644541.0
2022-04-13 11:10:00,31.92,31.95,31.9,31.94,372104.0,29.2166,29.2441,29.1983,29.2349,372104.0
2022-04-13 11:20:00,31.94,32.01,31.94,31.99,582998.0,29.2349,29.299,29.2349,29.2807,582998.0
2022-04-13 11:30:00,32.0,32.06,31.99,32.01,728110.0,29.2899,29.3448,29.2807,29.299,728110.0
2022-04-13 11:40:00,32.01,32.05,32.01,32.03,819777.0,29.299,29.3356,29.299,29.3173,819777.0
2022-04-13 11:50:00,32.03,32.06,32.0,32.04,515605.0,29.3173,29.3448,29.2899,29.3265,515605.0
2022-04-13 12:00:00,32.04,32.05,32.01,32.03,424927.0,29.3265,29.3356,29.299,29.3173,424927.0
2022-04-13 12:10:00,32.02,32.07,32.0,32.05,298506.0,29.3082,29.3539,29.2899,29.3356,298506.0
2022-04-13 12:20:00,32.05,32.08,32.02,32.04,470041.0,29.3356,29.3631,29.3082,29.3265,470041.0
2022-04-13 12:30:00,32.05,32.06,32.02,32.02,387750.0,29.3356,29.3448,29.3082,29.3082,387750.0
2022-04-13 12:40:00,32.03,32.05,32.01,32.04,423239.0,29.3173,29.3356,29.299,29.3265,423239.0
2022-04-13 12:50:00,32.04,32.05,32.02,32.05,318706.0,29.3265,29.3356,29.3082,29.3356,318706.0
2022-04-13 13:00:00,32.06,32.06,32.02,32.03,350172.0,29.3448,29.3448,29.3082,29.3173,350172.0
2022-04-13 13:10:00,32.03,32.06,32.01,32.05,252705.0,29.3173,29.3448,29.299,29.3356,252705.0
2022-04-13 13:20:00,32.05,32.05,32.0,32.02,301513.0,29.3356,29.3356,29.2899,29.3082,301513.0
2022-04-13 13:30:00,32.02,32.03,31.96,31.98,407226.0,29.3082,29.3173,29.2533,29.2716,407226.0
2022-04-13 13:40:00,31.98,31.98,31.94,31.94,288788.0,29.2716,29.2716,29.2349,29.2349,288788.0
2022-04-13 13:50:00,31.94,31.97,31.91,31.96,343226.0,29.2349,29.2624,29.2075,29.2533,343226.0
2022-04-13 14:00:00,31.95,31.98,31.93,31.96,228919.0,29.2441,29.2716,29.2258,29.2533,228919.0
2022-04-13 14:10:00,31.96,31.96,31.92,31.96,219905.0,29.2533,29.2533,29.2166,29.2533,219905.0
2022-04-13 14:20:00,31.96,31.98,31.93,31.95,255362.0,29.2533,29.2716,29.2258,29.2441,255362.0
2022-04-13 14:30:00,31.94,31.96,31.92,31.93,228205.0,29.2349,29.2533,29.2166,29.2258,228205.0
2022-04-13 14:40:00,31.93,31.96,31.92,31.96,188799.0,29.2258,29.2533,29.2166,29.2533,188799.0
2022-04-13 14:50:00,31.96,31.98,31.94,31.96,1012207.0,29.2533,29.2716,29.2349,29.2533,1012207.0
2022-04-13 15:00:00,31.96,31.97,31.92,31.95,362666.0,29.2533,29.2624,29.2166,29.2441,362666.0
2022-04-13 15:10:00,31.95,31.96,31.93,31.96,448599.0,29.2441,29.2533,29.2258,29.2533,448599.0
2022-04-13 15:20:00,31.95,31.99,31.95,31.96,302821.0,29.2441,29.2807,29.2441,29.2533,302821.0
2022-04-13 15:30:00,31.96,32.01,31.96,32.01,685192.0,29.2533,29.299,29.2533,29.299,685192.0
2022-04-13 15:40:00,32.01,32.03,31.99,32.02,1506385.0,29.299,29.3173,29.2807,29.3082,1506385.0
2022-04-13 15:50:00,32.02,32.03,31.99,32.01,4188203.0,29.3082,29.3173,29.2807,29.299,4188203.0
2022-04-14 09:30:00,31.93,32.0,31.78,31.95,2306177.0,29.2258,29.2899,29.0885,29.2441,2306177.0
2022-04-14 09:40:00,31.95,31.96,31.87,31.91,1793105.0,29.2441,29.2533,29.1709,29.2075,1793105.0
2022-04-14 09:50:00,31.9,31.91,31.82,31.85,917004.0,29.1983,29.2075,29.1251,29.1526,917004.0
2022-04-14 10:00:00,31.86,31.97,31.85,31.9,1659155.0,29.1617,29.2624,29.1526,29.1983,1659155.0
2022-04-14 10:10:00,31.9,31.93,31.86,31.91,428161.0,29.1983,29.2258,29.1617,29.2075,428161.0
2022-04-14 10:20:00,31.92,31.95,31.87,31.89,509864.0,29.2166,29.2441,29.1709,29.1892,509864.0
2022-04-14 10:30:00,31.9,31.92,31.82,31.83,525413.0,29.1983,29.2166,29.1251,29.1343,525413.0
2022-04-14 10:40:00,31.83,31.84,31.75,31.76,770083.0,29.1343,29.1434,29.061,29.0702,770083.0
2022-04-14 10:50:00,31.75,31.8,31.72,31.78,492280.0,29.061,29.1068,29.0336,29.0885,492280.0
2022-04-14 11:00:00,31.77,31.84,31.76,31.81,870056.0,29.0793,29.1434,29.0702,29.116,870056.0
2022-04-14 11:10:00,31.82,31.83,31.77,31.8,457754.0,29.1251,29.1343,29.0793,29.1068,457754.0
2022-04-14 11:20:00,31.8,31.83,31.76,31.82,361007.0,29.1068,29.1343,29.0702,29.1251,361007.0
2022-04-14 11:30:00,31.81,31.83,31.76,31.78,276534.0,29.116,29.1343,29.0702,29.0885,276534.0
2022-04-14 11:40:00,31.78,31.8,31.74,31.75,262171.0,29.0885,29.1068,29.0519,29.061,262171.0
2022-04-14 11:50:00,31.75,31.76,31.71,31.73,242920.0,29.061,29.0702,29.0244,29.0427,242920.0
2022-04-14 12:00:00,31.73,31.77,31.71,31.76,292464.0,29.0427,29.0793,29.0244,29.0702,292464.0
2022-04-14 12:10:00,31.76,31.77,31.71,31.71,335460.0,29.0702,29.0793,29.0244,29.0244,335460.0
2022-04-14 12:20:00,31.71,31.73,31.69,31.69,181427.0,29.0244,29.0427,29.0061,29.0061,181427.0
2022-04-14 12:30:00,31.69,31.71,31.67,31.68,161839.0,29.0061,29.0244,28.9878,28.997,161839.0
2022-04-14 12:40:00,31.68,31.69,31.65,31.66,157688.0,28.997,29.0061,28.9695,28.9787,157688.0
2022-04-14 12:50:00,31.66,31.7,31.66,31.68,402787.0,28.9787,29.0153,28.9787,28.997,402787.0
2022-04-14 13:00:00,31.69,31.71,31.68,31.69,310863.0,29.0061,29.0244,28.997,29.0061,310863.0
2022-04-14 13:10:00,31.69,31.71,31.68,31.7,310454.0,29.0061,29.0244,28.997,29.0153,310454.0
2022-04-14 13:20:00,31.71,31.73,31.69,31.71,274867.0,29.0244,29.0427,29.0061,29.0244,274867.0
2022-04-14 13:30:00,31.71,31.75,31.71,31.73,134637.0,29.0244,29.061,29.0244,29.0427,134637.0
2022-04-14 13:40:00,31.74,31.79,31.73,31.79,197045.0,29.0519,29.0977,29.0427,29.0977,197045.0
2022-04-14 13:50:00,31.79,31.8,31.77,31.8,206836.0,29.0977,29.1068,29.0793,29.1068,206836.0
2022-04-14 14:00:00,31.8,31.82,31.78,31.78,325040.0,29.1068,29.1251,29.0885,29.0885,325040.0
2022-04-14 14:10:00,31.79,31.81,31.78,31.8,166922.0,29.0977,29.116,29.0885,29.1068,166922.0
2022-04-14 14:20:00,31.8,31.8,31.75,31.77,364066.0,29.1068,29.1068,29.061,29.0793,364066.0
2022-04-14 14:30:00,31.77,31.79,31.73,31.74,167340.0,29.0793,29.0977,29.0427,29.0519,167340.0
2022-04-14 14:40:00,31.75,31.76,31.73,31.74,134202.0,29.061,29.0702,29.0427,29.0519,134202.0
2022-04-14 14:50:00,31.75,31.76,31.7,31.73,417678.0,29.061,29.0702,29.0153,29.0427,417678.0
2022-04-14 15:00:00,31.73,31.75,31.71,31.72,306541.0,29.0427,29.061,29.0244,29.0336,306541.0
2022-04-14 15:10:00,31.73,31.77,31.72,31.75,281926.0,29.0427,29.0793,29.0336,29.061,281926.0
2022-04-14 15:20:00,31.75,31.76,31.72,31.73,190254.0,29.061,29.0702,29.0336,29.0427,190254.0
2022-04-14 15:30:00,31.73,31.74,31.7,31.71,435235.0,29.0427,29.0519,29.0153,29.0244,435235.0
2022-04-14 15:40:00,31.71,31.73,31.69,31.7,995438.0,29.0244,29.0427,29.0061,29.0153,995438.0
2022-04-14 15:50:00,31.69,31.7,31.62,31.64,3152690.0,29.0061,29.0153,28.942,28.9604,3152690.0
2022-04-18 09:30:00,31.29,31.35,31.11,31.12,1945372.0,28.64,28.6949,28.4752,28.4844,1945372.0
2022-04-18 09:40:00,31.12,31.14,30.98,31.04,1229530.0,28.4844,28.5027,28.3563,28.4112,1229530.0
2022-04-18 09:50:00,31.05,31.17,30.99,31.15,936104.0,28.4203,28.5302,28.3654,28.5119,936104.0
2022-04-18 10:00:00,31.15,31.36,31.1,31.25,1213592.0,28.5119,28.7041,28.4661,28.6034,1213592.0
2022-04-18 10:10:00,31.25,31.35,31.18,31.33,670063.0,28.6034,28.6949,28.5393,28.6766,670063.0
2022-04-18 10:20:00,31.33,31.43,31.27,31.4,454073.0,28.6766,28.7681,28.6217,28.7407,454073.0
2022-04-18 10:30:00,31.4,31.41,31.24,31.28,788493.0,28.7407,28.7498,28.5942,28.6308,788493.0
2022-04-18 10:40:00,31.28,31.3,31.24,31.28,384945.0,28.6308,28.6491,28.5942,28.6308,384945.0
2022-04-18 10:50:00,31.27,31.29,31.2,31.25,307918.0,28.6217,28.64,28.5576,28.6034,307918.0
2022-04-18 11:00:00,31.25,31.33,31.23,31.28,547101.0,28.6034,28.6766,28.5851,28.6308,547101.0
2022-04-18 11:10:00,31.29,31.3,31.22,31.25,182904.0,28.64,28.6491,28.5759,28.6034,182904.0
2022-04-18 11:20:00,31.26,31.28,31.21,31.23,256496.0,28.6125,28.6308,28.5668,28.5851,256496.0
2022-04-18 11:30:00,31.23,31.23,31.15,31.17,211804.0,28.5851,28.5851,28.5119,28.5302,211804.0
2022-04-18 11:40:00,31.17,31.21,31.15,31.16,249544.0,28.5302,28.5668,28.5119,28.521,249544.0
2022-04-18 11:50:00,31.15,31.22,31.15,31.21,363857.0,28.5119,28.5759,28.5119,28.5668,363857.0
2022-04-18 12:00:00,31.21,31.26,31.19,31.23,691668.0,28.5668,28.6125,28.5485,28.5851,691668.0
2022-04-18 12:10:00,31.23,31.23,31.14,31.16,308516.0,28.5851,28.5851,28.5027,28.521,308516.0
2022-04-18 12:20:00,31.17,31.17,31.13,31.14,332152.0,28.5302,28.5302,28.4935,28.5027,332152.0
2022-04-18 12:30:00,31.14,31.24,31.12,31.22,803789.0,28.5027,28.5942,28.4844,28.5759,803789.0
2022-04-18 12:40:00,31.22,31.27,31.19,31.25,391177.0,28.5759,28.6217,28.5485,28.6034,391177.0
2022-04-18 12:50:00,31.25,31.26,31.24,31.25,199672.0,28.6034,28.6125,28.5942,28.6034,199672.0
2022-04-18 13:00:00,31.25,31.29,31.22,31.29,375814.0,28.6034,28.64,28.5759,28.64,375814.0
2022-04-18 13:10:00,31.29,31.33,31.28,31.3,336603.0,28.64,28.6766,28.6308,28.6491,336603.0
2022-04-18 13:20:00,31.3,31.32,31.28,31.31,325471.0,28.6491,28.6675,28.6308,28.6583,325471.0
2022-04-18 13:30:00,31.3,31.44,31.29,31.43,521949.0,28.6491,28.7773,28.64,28.7681,521949.0
2022-04-18 13:40:00,31.44,31.45,31.39,31.42,527407.0,28.7773,28.7864,28.7315,28.759,527407.0
2022-04-18 13:50:00,31.43,31.48,31.41,31.45,391466.0,28.7681,28.8139,28.7498,28.7864,391466.0
2022-04-18 14:00:00,31.45,31.49,31.44,31.44,772385.0,28.7864,28.8231,28.7773,28.7773,772385.0
2022-04-18 14:10:00,31.44,31.48,31.4,31.43,306193.0,28.7773,28.8139,28.7407,28.7681,306193.0
2022-04-18 14:20:00,31.43,31.51,31.41,31.48,1123076.0,28.7681,28.8414,28.7498,28.8139,1123076.0
2022-04-18 14:30:00,31.47,31.51,31.46,31.48,482951.0,28.8048,28.8414,28.7956,28.8139,482951.0
2022-04-18 14:40:00,31.48,31.49,31.39,31.44,871666.0,28.8139,28.8231,28.7315,28.7773,871666.0
2022-04-18 14:50:00,31.43,31.46,31.41,31.41,436855.0,28.7681,28.7956,28.7498,28.7498,436855.0
2022-04-18 15:00:00,31.41,31.44,31.38,31.4,472047.0,28.7498,28.7773,28.7224,28.7407,472047.0
2022-04-18 15:10:00,31.4,31.42,31.36,31.37,549060.0,28.7407,28.759,28.7041,28.7132,549060.0
2022-04-18 15:20:00,31.37,31.38,31.31,31.35,1496054.0,28.7132,28.7224,28.6583,28.6949,1496054.0
2022-04-18 15:30:00,31.35,31.35,31.27,31.28,518792.0,28.6949,28.6949,28.6217,28.6308,518792.0
2022-04-18 15:40:00,31.29,31.33,31.27,31.28,1228458.0,28.64,28.6766,28.6217,28.6308,1228458.0
2022-04-18 15:50:00,31.27,31.34,31.25,31.34,2629458.0,28.6217,28.6858,28.6034,28.6858,2629458.0
2022-04-19 09:30:00,30.86,30.86,30.53,30.57,2969568.0,28.2464,28.2464,27.9444,27.981,2969568.0
2022-04-19 09:40:00,30.57,30.72,30.55,30.66,2550365.0,27.981,28.1183,27.9627,28.0634,2550365.0
2022-04-19 09:50:00,30.66,30.74,30.6,30.74,1287361.0,28.0634,28.1366,28.0084,28.1366,1287361.0
2022-04-19 10:00:00,30.73,30.79,30.67,30.78,1153600.0,28.1274,28.1823,28.0725,28.1732,1153600.0
2022-04-19 10:10:00,30.78,30.9,30.76,30.87,1135598.0,28.1732,28.283,28.1549,28.2556,1135598.0
2022-04-19 10:20:00,30.87,30.89,30.84,30.84,695453.0,28.2556,28.2739,28.2281,28.2281,695453.0
2022-04-19 10:30:00,30.84,30.93,30.8,30.92,1534418.0,28.2281,28.3105,28.1915,28.3013,1534418.0
2022-04-19 10:40:00,30.92,30.95,30.89,30.92,773055.0,28.3013,28.3288,28.2739,28.3013,773055.0
2022-04-19 10:50:00,30.92,30.95,30.87,30.91,387949.0,28.3013,28.3288,28.2556,28.2922,387949.0
2022-04-19 11:00:00,30.9,30.94,30.87,30.92,230579.0,28.283,28.3196,28.2556,28.3013,230579.0
2022-04-19 11:10:00,30.93,30.97,30.9,30.96,515677.0,28.3105,28.3471,28.283,28.3379,515677.0
2022-04-19 11:20:00,30.96,30.99,30.93,30.95,443967.0,28.3379,28.3654,28.3105,28.3288,443967.0
2022-04-19 11:30:00,30.95,30.99,30.93,30.99,836510.0,28.3288,28.3654,28.3105,28.3654,836510.0
2022-04-19 11:40:00,30.98,31.01,30.96,31.01,357167.0,28.3563,28.3837,28.3379,28.3837,357167.0
2022-04-19 11:50:00,31.01,31.03,31.0,31.01,268310.0,28.3837,28.402,28.3746,28.3837,268310.0
2022-04-19 12:00:00,31.0,31.01,30.96,31.0,267247.0,28.3746,28.3837,28.3379,28.3746,267247.0
2022-04-19 12:10:00,31.0,31.03,30.97,30.97,349797.0,28.3746,28.402,28.3471,28.3471,349797.0
2022-04-19 12:20:00,30.97,30.99,30.93,30.95,307701.0,28.3471,28.3654,28.3105,28.3288,307701.0
2022-04-19 12:30:00,30.95,30.96,30.92,30.92,209199.0,28.3288,28.3379,28.3013,28.3013,209199.0
2022-04-19 12:40:00,30.92,30.94,30.91,30.93,118771.0,28.3013,28.3196,28.2922,28.3105,118771.0
2022-04-19 12:50:00,30.92,30.97,30.92,30.95,240288.0,28.3013,28.3471,28.3013,28.3288,240288.0
2022-04-19 13:00:00,30.95,30.98,30.94,30.96,97570.0,28.3288,28.3563,28.3196,28.3379,97570.0
2022-04-19 13:10:00,30.96,30.97,30.95,30.95,149732.0,28.3379,28.3471,28.3288,28.3288,149732.0
2022-04-19 13:20:00,30.95,30.95,30.9,30.9,206858.0,28.3288,28.3288,28.283,28.283,206858.0
2022-04-19 13:30:00,30.91,30.94,30.9,30.94,172365.0,28.2922,28.3196,28.283,28.3196,172365.0
2022-04-19 13:40:00,30.94,30.97,30.92,30.96,171413.0,28.3196,28.3471,28.3013,28.3379,171413.0
2022-04-19 13:50:00,30.96,31.0,30.96,30.98,215968.0,28.3379,28.3746,28.3379,28.3563,215968.0
2022-04-19 14:00:00,30.98,31.0,30.94,30.96,193742.0,28.3563,28.3746,28.3196,28.3379,193742.0
2022-04-19 14:10:00,30.96,30.96,30.88,30.89,447738.0,28.3379,28.3379,28.2647,28.2739,447738.0
2022-04-19 14:20:00,30.88,30.94,30.88,30.94,303634.0,28.2647,28.3196,28.2647,28.3196,303634.0
2022-04-19 14:30:00,30.94,30.95,30.91,30.95,237258.0,28.3196,28.3288,28.2922,28.3288,237258.0
2022-04-19 14:40:00,30.94,30.95,30.92,30.93,194690.0,28.3196,28.3288,28.3013,28.3105,194690.0
2022-04-19 14:50:00,30.93,30.94,30.91,30.94,612124.0,28.3105,28.3196,28.2922,28.3196,612124.0
2022-04-19 15:00:00,30.94,30.95,30.92,30.95,279180.0,28.3196,28.3288,28.3013,28.3288,279180.0
2022-04-19 15:10:00,30.95,30.98,30.94,30.97,329286.0,28.3288,28.3563,28.3196,28.3471,329286.0
2022-04-19 15:20:00,30.98,31.0,30.97,31.0,669732.0,28.3563,28.3746,28.3471,28.3746,669732.0
2022-04-19 15:30:00,31.0,31.07,30.99,31.06,458855.0,28.3746,28.4386,28.3654,28.4295,458855.0
2022-04-19 15:40:00,31.07,31.07,31.03,31.04,721725.0,28.4386,28.4386,28.402,28.4112,721725.0
2022-04-19 15:50:00,31.04,31.09,31.02,31.06,2465783.0,28.4112,28.4569,28.3929,28.4295,2465783.0
2022-04-20 09:30:00,30.88,30.91,30.56,30.63,2415496.0,28.2647,28.2922,27.9718,28.0359,2415496.0
2022-04-20 09:40:00,30.62,30.66,30.53,30.6,1689792.0,28.0267,28.0634,27.9444,28.0084,1689792.0
2022-04-20 09:50:00,30.6,30.62,30.5,30.53,640886.0,28.0084,28.0267,27.9169,27.9444,640886.0
2022-04-20 10:00:00,30.52,30.57,30.41,30.48,1147690.0,27.9352,27.981,27.8345,27.8986,1147690.0
2022-04-20 10:10:00,30.48,30.54,30.47,30.5,761863.0,27.8986,27.9535,27.8894,27.9169,761863.0
2022-04-20 10:20:00,30.5,30.51,30.39,30.44,813549.0,27.9169,27.9261,27.8162,27.862,813549.0
2022-04-20 10:30:00,30.45,30.5,30.41,30.48,933226.0,27.8711,27.9169,27.8345,27.8986,933226.0
2022-04-20 10:40:00,30.48,30.52,30.47,30.49,994780.0,27.8986,27.9352,27.8894,27.9078,994780.0
2022-04-20 10:50:00,30.49,30.51,30.46,30.51,1294372.0,27.9078,27.9261,27.8803,27.9261,1294372.0
2022-04-20 11:00:00,30.51,30.51,30.41,30.42,759494.0,27.9261,27.9261,27.8345,27.8437,759494.0
2022-04-20 11:10:00,30.42,30.43,30.37,30.38,578717.0,27.8437,27.8528,27.7979,27.8071,578717.0
2022-04-20 11:20:00,30.38,30.41,30.36,30.39,710283.0,27.8071,27.8345,27.7888,27.8162,710283.0
2022-04-20 11:30:00,30.39,30.44,30.38,30.43,451444.0,27.8162,27.862,27.8071,27.8528,451444.0
2022-04-20 11:40:00,30.43,30.47,30.41,30.42,441373.0,27.8528,27.8894,27.8345,27.8437,441373.0
2022-04-20 11:50:00,30.42,30.44,30.4,30.42,407600.0,27.8437,27.862,27.8254,27.8437,407600.0
2022-04-20 12:00:00,30.43,30.44,30.36,30.37,325795.0,27.8528,27.862,27.7888,27.7979,325795.0
2022-04-20 12:10:00,30.37,30.37,30.34,30.34,487592.0,27.7979,27.7979,27.7705,27.7705,487592.0
2022-04-20 12:20:00,30.34,30.35,30.3,30.32,402431.0,27.7705,27.7796,27.7338,27.7521,402431.0
2022-04-20 12:30:00,30.31,30.38,30.31,30.36,447988.0,27.743,27.8071,27.743,27.7888,447988.0
2022-04-20 12:40:00,30.36,30.39,30.34,30.37,346524.0,27.7888,27.8162,27.7705,27.7979,346524.0
2022-04-20 12:50:00,30.37,30.4,30.36,30.37,344442.0,27.7979,27.8254,27.7888,27.7979,344442.0
2022-04-20 13:00:00,30.37,30.41,30.34,30.36,586604.0,27.7979,27.8345,27.7705,27.7888,586604.0
2022-04-20 13:10:00,30.36,30.39,30.34,30.36,233589.0,27.7888,27.8162,27.7705,27.7888,233589.0
2022-04-20 13:20:00,30.36,30.38,30.35,30.37,183944.0,27.7888,27.8071,27.7796,27.7979,183944.0
2022-04-20 13:30:00,30.36,30.38,30.35,30.36,257880.0,27.7888,27.8071,27.7796,27.7888,257880.0
2022-04-20 13:40:00,30.36,30.39,30.35,30.36,459836.0,27.7888,27.8162,27.7796,27.7888,459836.0
2022-04-20 13:50:00,30.35,30.36,30.33,30.35,244068.0,27.7796,27.7888,27.7613,27.7796,244068.0
2022-04-20 14:00:00,30.35,30.36,30.3,30.3,321602.0,27.7796,27.7888,27.7338,27.7338,321602.0
2022-04-20 14:10:00,30.31,30.31,30.26,30.27,625297.0,27.743,27.743,27.6972,27.7064,625297.0
2022-04-20 14:20:00,30.27,30.27,30.23,30.23,521479.0,27.7064,27.7064,27.6698,27.6698,521479.0
2022-04-20 14:30:00,30.23,30.24,30.19,30.21,622824.0,27.6698,27.6789,27.6332,27.6515,622824.0
2022-04-20 14:40:00,30.21,30.23,30.19,30.21,620551.0,27.6515,27.6698,27.6332,27.6515,620551.0
2022-04-20 14:50:00,30.22,30.23,30.16,30.21,719419.0,27.6606,27.6698,27.6057,27.6515,719419.0
2022-04-20 15:00:00,30.21,30.24,30.2,30.23,912092.0,27.6515,27.6789,27.6423,27.6698,912092.0
2022-04-20 15:10:00,30.23,30.27,30.22,30.25,1037591.0,27.6698,27.7064,27.6606,27.6881,1037591.0
2022-04-20 15:20:00,30.25,30.27,30.22,30.23,728852.0,27.6881,27.7064,27.6606,27.6698,728852.0
2022-04-20 15:30:00,30.23,30.23,30.18,30.2,1100291.0,27.6698,27.6698,27.624,27.6423,1100291.0
2022-04-20 15:40:00,30.2,30.23,30.18,30.2,2475738.0,27.6423,27.6698,27.624,27.6423,2475738.0
2022-04-20 15:50:00,30.21,30.21,30.13,30.14,6436642.0,27.6515,27.6515,27.5782,27.5874,6436642.0
2022-04-21 09:30:00,30.07,30.18,29.92,29.93,2227383.0,27.5233,27.624,27.386,27.3952,2227383.0
2022-04-21 09:40:00,29.93,30.01,29.84,29.88,1756860.0,27.3952,27.4684,27.3128,27.3494,1756860.0
2022-04-21 09:50:00,29.88,29.96,29.71,29.72,1538190.0,27.3494,27.4226,27.1938,27.203,1538190.0
2022-04-21 10:00:00,29.72,29.77,29.61,29.62,1390865.0,27.203,27.2487,27.1023,27.1114,1390865.0
2022-04-21 10:10:00,29.61,29.66,29.57,29.6,1111163.0,27.1023,27.148,27.0657,27.0931,1111163.0
2022-04-21 10:20:00,29.6,29.67,29.54,29.67,936443.0,27.0931,27.1572,27.0382,27.1572,936443.0
2022-04-21 10:30:00,29.67,29.73,29.65,29.69,854685.0,27.1572,27.2121,27.1389,27.1755,854685.0
2022-04-21 10:40:00,29.68,29.69,29.59,29.6,898929.0,27.1664,27.1755,27.084,27.0931,898929.0
2022-04-21 10:50:00,29.59,29.67,29.59,29.66,838341.0,27.084,27.1572,27.084,27.148,838341.0
2022-04-21 11:00:00,29.66,29.67,29.59,29.62,758957.0,27.148,27.1572,27.084,27.1114,758957.0
2022-04-21 11:10:00,29.61,29.66,29.59,29.62,609884.0,27.1023,27.148,27.084,27.1114,609884.0
2022-04-21 11:20:00,29.62,29.63,29.56,29.59,624847.0,27.1114,27.1206,27.0565,27.084,624847.0
2022-04-21 11:30:00,29.58,29.6,29.51,29.52,963042.0,27.0748,27.0931,27.0107,27.0199,963042.0
2022-04-21 11:40:00,29.52,29.55,29.46,29.49,879619.0,27.0199,27.0474,26.965,26.9924,879619.0
2022-04-21 11:50:00,29.48,29.51,29.45,29.46,687207.0,26.9833,27.0107,26.9558,26.965,687207.0
2022-04-21 12:00:00,29.46,29.49,29.43,29.44,928888.0,26.965,26.9924,26.9375,26.9467,928888.0
2022-04-21 12:10:00,29.44,29.47,29.41,29.45,1105189.0,26.9467,26.9741,26.9192,26.9558,1105189.0
2022-04-21 12:20:00,29.44,29.47,29.4,29.41,577824.0,26.9467,26.9741,26.9101,26.9192,577824.0
2022-04-21 12:30:00,29.42,29.45,29.39,29.41,757701.0,26.9284,26.9558,26.9009,26.9192,757701.0
2022-04-21 12:40:00,29.41,29.44,29.39,29.4,514772.0,26.9192,26.9467,26.9009,26.9101,514772.0
2022-04-21 12:50:00,29.4,29.4,29.35,29.37,600612.0,26.9101,26.9101,26.8643,26.8826,600612.0
2022-04-21 13:00:00,29.37,29.4,29.34,29.37,778186.0,26.8826,26.9101,26.8551,26.8826,778186.0
2022-04-21 13:10:00,29.37,29.39,29.33,29.33,650637.0,26.8826,26.9009,26.846,26.846,650637.0
2022-04-21 13:20:00,29.33,29.46,29.33,29.43,1342865.0,26.846,26.965,26.846,26.9375,1342865.0
2022-04-21 13:30:00,29.43,29.45,29.37,29.4,1067648.0,26.9375,26.9558,26.8826,26.9101,1067648.0
2022-04-21 13:40:00,29.4,29.41,29.35,29.36,867711.0,26.9101,26.9192,26.8643,26.8735,867711.0
2022-04-21 13:50:00,29.36,29.37,29.3,29.31,491121.0,26.8735,26.8826,26.8185,26.8277,491121.0
2022-04-21 14:00:00,29.31,29.31,29.26,29.28,893718.0,26.8277,26.8277,26.7819,26.8002,893718.0
2022-04-21 14:10:00,29.28,29.3,29.25,29.28,982062.0,26.8002,26.8185,26.7728,26.8002,982062.0
2022-04-21 14:20:00,29.29,29.31,29.25,29.29,1139809.0,26.8094,26.8277,26.7728,26.8094,1139809.0
2022-04-21 14:30:00,29.28,29.38,29.26,29.32,986291.0,26.8002,26.8918,26.7819,26.8368,986291.0
2022-04-21 14:40:00,29.33,29.33,29.24,29.24,497256.0,26.846,26.846,26.7636,26.7636,497256.0
2022-04-21 14:50:00,29.25,29.27,29.23,29.24,637135.0,26.7728,26.7911,26.7545,26.7636,637135.0
2022-04-21 15:00:00,29.25,29.28,29.2,29.21,1236916.0,26.7728,26.8002,26.727,26.7362,1236916.0
2022-04-21 15:10:00,29.21,29.22,29.18,29.2,1286368.0,26.7362,26.7453,26.7087,26.727,1286368.0
2022-04-21 15:20:00,29.2,29.3,29.19,29.29,810049.0,26.727,26.8185,26.7178,26.8094,810049.0
2022-04-21 15:30:00,29.29,29.3,29.19,29.21,1025240.0,26.8094,26.8185,26.7178,26.7362,1025240.0
2022-04-21 15:40:00,29.22,29.26,29.19,29.19,2250544.0,26.7453,26.7819,26.7178,26.7178,2250544.0
2022-04-21 15:50:00,29.19,29.3,29.18,29.25,6102269.0,26.7178,26.8185,26.7087,26.7728,6102269.0
2022-04-22 09:30:00,29.73,29.98,29.66,29.83,3798934.0,27.2121,27.4409,27.148,27.3036,3798934.0
2022-04-22 09:40:00,29.83,29.94,29.76,29.94,2244328.0,27.3036,27.4043,27.2396,27.4043,2244328.0
2022-04-22 09:50:00,29.94,30.09,29.91,30.02,1924407.0,27.4043,27.5416,27.3769,27.4776,1924407.0
2022-04-22 10:00:00,30.03,30.33,30.03,30.33,2751125.0,27.4867,27.7613,27.4867,27.7613,2751125.0
2022-04-22 10:10:00,30.32,30.33,30.15,30.18,2120392.0,27.7521,27.7613,27.5965,27.624,2120392.0
2022-04-22 10:20:00,30.17,30.18,30.09,30.11,1075580.0,27.6149,27.624,27.5416,27.5599,1075580.0
2022-04-22 10:30:00,30.11,30.2,30.07,30.12,1278886.0,27.5599,27.6423,27.5233,27.5691,1278886.0
2022-04-22 10:40:00,30.11,30.16,30.05,30.12,989607.0,27.5599,27.6057,27.505,27.5691,989607.0
2022-04-22 10:50:00,30.11,30.12,30.06,30.06,868786.0,27.5599,27.5691,27.5142,27.5142,868786.0
2022-04-22 11:00:00,30.06,30.13,29.98,30.12,1207494.0,27.5142,27.5782,27.4409,27.5691,1207494.0
2022-04-22 11:10:00,30.12,30.12,29.99,30.03,1063191.0,27.5691,27.5691,27.4501,27.4867,1063191.0
2022-04-22 11:20:00,30.04,30.07,29.93,29.96,2371112.0,27.4959,27.5233,27.3952,27.4226,2371112.0
2022-04-22 11:30:00,29.95,29.98,29.88,29.89,1123968.0,27.4135,27.4409,27.3494,27.3586,1123968.0
2022-04-22 11:40:00,29.89,29.9,29.79,29.84,1404729.0,27.3586,27.3677,27.267,27.3128,1404729.0
2022-04-22 11:50:00,29.83,29.88,29.82,29.84,519686.0,27.3036,27.3494,27.2945,27.3128,519686.0
2022-04-22 12:00:00,29.84,29.88,29.82,29.86,304446.0,27.3128,27.3494,27.2945,27.3311,304446.0
2022-04-22 12:10:00,29.85,29.86,29.8,29.82,311207.0,27.322,27.3311,27.2762,27.2945,311207.0
2022-04-22 12:20:00,29.82,29.83,29.7,29.71,853610.0,27.2945,27.3036,27.1847,27.1938,853610.0
2022-04-22 12:30:00,29.71,29.76,29.7,29.7,1018386.0,27.1938,27.2396,27.1847,27.1847,1018386.0
2022-04-22 12:40:00,29.71,29.72,29.65,29.67,366091.0,27.1938,27.203,27.1389,27.1572,366091.0
2022-04-22 12:50:00,29.67,29.67,29.62,29.63,323885.0,27.1572,27.1572,27.1114,27.1206,323885.0
2022-04-22 13:00:00,29.63,29.64,29.56,29.57,2322472.0,27.1206,27.1297,27.0565,27.0657,2322472.0
2022-04-22 13:10:00,29.57,29.6,29.54,29.55,2233772.0,27.0657,27.0931,27.0382,27.0474,2233772.0
2022-04-22 13:20:00,29.55,29.56,29.5,29.54,1100943.0,27.0474,27.0565,27.0016,27.0382,1100943.0
2022-04-22 13:30:00,29.53,29.56,29.51,29.53,319642.0,27.0291,27.0565,27.0107,27.0291,319642.0
2022-04-22 13:40:00,29.53,29.58,29.51,29.55,215259.0,27.0291,27.0748,27.0107,27.0474,215259.0
2022-04-22 13:50:00,29.56,29.56,29.52,29.53,532435.0,27.0565,27.0565,27.0199,27.0291,532435.0
2022-04-22 14:00:00,29.52,29.54,29.5,29.52,508154.0,27.0199,27.0382,27.0016,27.0199,508154.0
2022-04-22 14:10:00,29.51,29.63,29.51,29.62,617326.0,27.0107,27.1206,27.0107,27.1114,617326.0
2022-04-22 14:20:00,29.62,29.64,29.57,29.58,515156.0,27.1114,27.1297,27.0657,27.0748,515156.0
2022-04-22 14:30:00,29.57,29.58,29.52,29.54,344964.0,27.0657,27.0748,27.0199,27.0382,344964.0
2022-04-22 14:40:00,29.54,29.57,29.52,29.53,246773.0,27.0382,27.0657,27.0199,27.0291,246773.0
2022-04-22 14:50:00,29.53,29.53,29.47,29.51,403372.0,27.0291,27.0291,26.9741,27.0107,403372.0
2022-04-22 15:00:00,29.52,29.57,29.49,29.56,499758.0,27.0199,27.0657,26.9924,27.0565,499758.0
2022-04-22 15:10:00,29.57,29.68,29.54,29.65,883091.0,27.0657,27.1664,27.0382,27.1389,883091.0
2022-04-22 15:20:00,29.65,29.65,29.57,29.57,323241.0,27.1389,27.1389,27.0657,27.0657,323241.0
2022-04-22 15:30:00,29.58,29.66,29.57,29.64,1314545.0,27.0748,27.148,27.0657,27.1297,1314545.0
2022-04-22 15:40:00,29.64,29.67,29.56,29.58,1023358.0,27.1297,27.1572,27.0565,27.0748,1023358.0
2022-04-22 15:50:00,29.58,29.58,29.49,29.5,2745515.0,27.0748,27.0748,26.9924,27.0016,2745515.0
2022-04-25 09:30:00,28.63,28.85,28.52,28.78,3710460.0,26.2053,26.4066,26.1046,26.3426,3710460.0
2022-04-25 09:40:00,28.78,28.94,28.65,28.75,4200066.0,26.3426,26.489,26.2236,26.3151,4200066.0
2022-04-25 09:50:00,28.75,28.93,28.73,28.76,3228064.0,26.3151,26.4799,26.2968,26.3243,3228064.0
2022-04-25 10:00:00,28.77,28.95,28.76,28.88,2095767.0,26.3334,26.4982,26.3243,26.4341,2095767.0
2022-04-25 10:10:00,28.88,28.92,28.77,28.82,1541976.0,26.4341,26.4707,26.3334,26.3792,1541976.0
2022-04-25 10:20:00,28.82,29.03,28.76,29.03,2853134.0,26.3792,26.5714,26.3243,26.5714,2853134.0
2022-04-25 10:30:00,29.02,29.12,29.02,29.03,1490662.0,26.5622,26.6538,26.5622,26.5714,1490662.0
2022-04-25 10:40:00,29.03,29.07,28.99,29.06,1252818.0,26.5714,26.608,26.5348,26.5989,1252818.0
2022-04-25 10:50:00,29.06,29.06,28.87,28.87,1059517.0,26.5989,26.5989,26.425,26.425,1059517.0
2022-04-25 11:00:00,28.87,28.94,28.85,28.89,916723.0,26.425,26.489,26.4066,26.4433,916723.0
2022-04-25 11:10:00,28.89,28.93,28.84,28.91,702071.0,26.4433,26.4799,26.3975,26.4616,702071.0
2022-04-25 11:20:00,28.91,29.0,28.91,28.94,794702.0,26.4616,26.5439,26.4616,26.489,794702.0
2022-04-25 11:30:00,28.94,29.01,28.88,28.97,806445.0,26.489,26.5531,26.4341,26.5165,806445.0
2022-04-25 11:40:00,28.98,29.02,28.92,28.92,739269.0,26.5256,26.5622,26.4707,26.4707,739269.0
2022-04-25 11:50:00,28.92,28.97,28.91,28.94,876508.0,26.4707,26.5165,26.4616,26.489,876508.0
2022-04-25 12:00:00,28.94,29.05,28.9,29.02,953238.0,26.489,26.5897,26.4524,26.5622,953238.0
2022-04-25 12:10:00,29.03,29.15,29.02,29.09,919839.0,26.5714,26.6812,26.5622,26.6263,919839.0
2022-04-25 12:20:00,29.09,29.14,29.08,29.08,671938.0,26.6263,26.6721,26.6172,26.6172,671938.0
2022-04-25 12:30:00,29.09,29.18,29.07,29.13,538379.0,26.6263,26.7087,26.608,26.6629,538379.0
2022-04-25 12:40:00,29.13,29.18,29.1,29.17,457198.0,26.6629,26.7087,26.6355,26.6995,457198.0
2022-04-25 12:50:00,29.17,29.18,29.03,29.06,490305.0,26.6995,26.7087,26.5714,26.5989,490305.0
2022-04-25 13:00:00,29.06,29.07,28.99,29.06,558286.0,26.5989,26.608,26.5348,26.5989,558286.0
2022-04-25 13:10:00,29.06,29.12,29.04,29.1,686914.0,26.5989,26.6538,26.5806,26.6355,686914.0
2022-04-25 13:20:00,29.11,29.13,29.04,29.08,383879.0,26.6446,26.6629,26.5806,26.6172,383879.0
2022-04-25 13:30:00,29.08,29.12,29.01,29.02,449285.0,26.6172,26.6538,26.5531,26.5622,449285.0
2022-04-25 13:40:00,29.03,29.09,29.02,29.08,501781.0,26.5714,26.6263,26.5622,26.6172,501781.0
2022-04-25 13:50:00,29.07,29.09,29.02,29.03,284587.0,26.608,26.6263,26.5622,26.5714,284587.0
2022-04-25 14:00:00,29.03,29.1,28.98,29.08,401765.0,26.5714,26.6355,26.5256,26.6172,401765.0
2022-04-25 14:10:00,29.08,29.11,29.03,29.1,543855.0,26.6172,26.6446,26.5714,26.6355,543855.0
2022-04-25 14:20:00,29.11,29.19,29.08,29.18,818559.0,26.6446,26.7178,26.6172,26.7087,818559.0
2022-04-25 14:30:00,29.18,29.19,29.15,29.16,607595.0,26.7087,26.7178,26.6812,26.6904,607595.0
2022-04-25 14:40:00,29.15,29.2,29.1,29.19,702260.0,26.6812,26.727,26.6355,26.7178,702260.0
2022-04-25 14:50:00,29.19,29.2,29.1,29.11,573166.0,26.7178,26.727,26.6355,26.6446,573166.0
2022-04-25 15:00:00,29.11,29.11,29.0,29.04,1230982.0,26.6446,26.6446,26.5439,26.5806,1230982.0
2022-04-25 15:10:00,29.04,29.1,29.02,29.1,815255.0,26.5806,26.6355,26.5622,26.6355,815255.0
2022-04-25 15:20:00,29.1,29.15,29.06,29.13,1248961.0,26.6355,26.6812,26.5989,26.6629,1248961.0
2022-04-25 15:30:00,29.13,29.18,29.12,29.16,1559852.0,26.6629,26.7087,26.6538,26.6904,1559852.0
2022-04-25 15:40:00,29.17,29.21,29.13,29.14,2021612.0,26.6995,26.7362,26.6629,26.6721,2021612.0
2022-04-25 15:50:00,29.15,29.23,29.13,29.21,3878099.0,26.6812,26.7545,26.6629,26.7362,3878099.0
2022-04-26 09:30:00,29.02,29.04,28.87,28.95,2695579.0,26.5622,26.5806,26.425,26.4982,2695579.0
2022-04-26 09:40:00,28.94,29.03,28.92,28.96,2533020.0,26.489,26.5714,26.4707,26.5073,2533020.0
2022-04-26 09:50:00,28.96,28.97,28.84,28.85,893794.0,26.5073,26.5165,26.3975,26.4066,893794.0
2022-04-26 10:00:00,28.84,28.85,28.77,28.84,1114703.0,26.3975,26.4066,26.3334,26.3975,1114703.0
2022-04-26 10:10:00,28.83,28.84,28.73,28.75,747155.0,26.3883,26.3975,26.2968,26.3151,747155.0
2022-04-26 10:20:00,28.74,28.78,28.71,28.77,818312.0,26.306,26.3426,26.2785,26.3334,818312.0
2022-04-26 10:30:00,28.76,28.76,28.66,28.67,2258487.0,26.3243,26.3243,26.2327,26.2419,2258487.0
2022-04-26 10:40:00,28.68,28.79,28.67,28.77,1188974.0,26.251,26.3517,26.2419,26.3334,1188974.0
2022-04-26 10:50:00,28.76,28.77,28.66,28.67,622121.0,26.3243,26.3334,26.2327,26.2419,622121.0
2022-04-26 11:00:00,28.66,28.68,28.61,28.67,677109.0,26.2327,26.251,26.187,26.2419,677109.0
2022-04-26 11:10:00,28.67,28.69,28.61,28.62,798940.0,26.2419,26.2602,26.187,26.1961,798940.0
2022-04-26 11:20:00,28.62,28.73,28.62,28.72,862121.0,26.1961,26.2968,26.1961,26.2877,862121.0
2022-04-26 11:30:00,28.72,28.77,28.69,28.73,760315.0,26.2877,26.3334,26.2602,26.2968,760315.0
2022-04-26 11:40:00,28.73,28.75,28.69,28.74,504867.0,26.2968,26.3151,26.2602,26.306,504867.0
2022-04-26 11:50:00,28.75,28.76,28.68,28.69,491366.0,26.3151,26.3243,26.251,26.2602,491366.0
2022-04-26 12:00:00,28.69,28.75,28.69,28.75,422908.0,26.2602,26.3151,26.2602,26.3151,422908.0
2022-04-26 12:10:00,28.75,28.85,28.74,28.84,469433.0,26.3151,26.4066,26.306,26.3975,469433.0
2022-04-26 12:20:00,28.83,28.91,28.82,28.9,458407.0,26.3883,26.4616,26.3792,26.4524,458407.0
2022-04-26 12:30:00,28.9,28.91,28.85,28.86,406216.0,26.4524,26.4616,26.4066,26.4158,406216.0
2022-04-26 12:40:00,28.86,28.91,28.85,28.91,461557.0,26.4158,26.4616,26.4066,26.4616,461557.0
2022-04-26 12:50:00,28.91,29.02,28.91,28.98,646248.0,26.4616,26.5622,26.4616,26.5256,646248.0
2022-04-26 13:00:00,28.98,28.98,28.86,28.86,871942.0,26.5256,26.5256,26.4158,26.4158,871942.0
2022-04-26 13:10:00,28.86,28.86,28.78,28.79,416526.0,26.4158,26.4158,26.3426,26.3517,416526.0
2022-04-26 13:20:00,28.79,28.8,28.76,28.77,291921.0,26.3517,26.3609,26.3243,26.3334,291921.0
2022-04-26 13:30:00,28.77,28.78,28.73,28.76,389129.0,26.3334,26.3426,26.2968,26.3243,389129.0
2022-04-26 13:40:00,28.76,28.8,28.74,28.76,618163.0,26.3243,26.3609,26.306,26.3243,618163.0
2022-04-26 13:50:00,28.76,28.78,28.74,28.77,203782.0,26.3243,26.3426,26.306,26.3334,203782.0
2022-04-26 14:00:00,28.77,28.8,28.74,28.77,465699.0,26.3334,26.3609,26.306,26.3334,465699.0
2022-04-26 14:10:00,28.78,28.84,28.77,28.79,423487.0,26.3426,26.3975,26.3334,26.3517,423487.0
2022-04-26 14:20:00,28.78,28.84,28.78,28.83,526750.0,26.3426,26.3975,26.3426,26.3883,526750.0
2022-04-26 14:30:00,28.83,28.9,28.82,28.85,497168.0,26.3883,26.4524,26.3792,26.4066,497168.0
2022-04-26 14:40:00,28.84,28.85,28.77,28.79,449239.0,26.3975,26.4066,26.3334,26.3517,449239.0
2022-04-26 14:50:00,28.79,28.86,28.78,28.85,536163.0,26.3517,26.4158,26.3426,26.4066,536163.0
2022-04-26 15:00:00,28.85,28.86,28.75,28.77,512475.0,26.4066,26.4158,26.3151,26.3334,512475.0
2022-04-26 15:10:00,28.76,28.78,28.68,28.7,584250.0,26.3243,26.3426,26.251,26.2693,584250.0
2022-04-26 15:20:00,28.7,28.73,28.69,28.7,539306.0,26.2693,26.2968,26.2602,26.2693,539306.0
2022-04-26 15:30:00,28.69,28.69,28.64,28.69,619774.0,26.2602,26.2602,26.2144,26.2602,619774.0
2022-04-26 15:40:00,28.68,28.69,28.63,28.64,767975.0,26.251,26.2602,26.2053,26.2144,767975.0
2022-04-26 15:50:00,28.64,28.66,28.55,28.55,4271006.0,26.2144,26.2327,26.1321,26.1321,4271006.0
2022-04-27 09:30:00,29.12,29.6,29.11,29.59,2654225.0,26.6538,27.0931,26.6446,27.084,2654225.0
2022-04-27 09:40:00,29.6,29.67,29.53,29.63,3603237.0,27.0931,27.1572,27.0291,27.1206,3603237.0
2022-04-27 09:50:00,29.64,29.7,29.56,29.63,2304977.0,27.1297,27.1847,27.0565,27.1206,2304977.0
2022-04-27 10:00:00,29.63,29.7,29.5,29.51,1836222.0,27.1206,27.1847,27.0016,27.0107,1836222.0
2022-04-27 10:10:00,29.52,29.52,29.27,29.29,1457193.0,27.0199,27.0199,26.7911,26.8094,1457193.0
2022-04-27 10:20:00,29.3,29.36,29.2,29.21,1613220.0,26.8185,26.8735,26.727,26.7362,1613220.0
2022-04-27 10:30:00,29.2,29.3,29.14,29.28,2026747.0,26.727,26.8185,26.6721,26.8002,2026747.0
2022-04-27 10:40:00,29.28,29.35,29.25,29.34,934568.0,26.8002,26.8643,26.7728,26.8551,934568.0
2022-04-27 10:50:00,29.34,29.34,29.21,29.23,837871.0,26.8551,26.8551,26.7362,26.7545,837871.0
2022-04-27 11:00:00,29.23,29.34,29.18,29.18,1222219.0,26.7545,26.8551,26.7087,26.7087,1222219.0
2022-04-27 11:10:00,29.18,29.22,29.14,29.19,1537498.0,26.7087,26.7453,26.6721,26.7178,1537498.0
2022-04-27 11:20:00,29.19,29.2,29.11,29.16,1215985.0,26.7178,26.727,26.6446,26.6904,1215985.0
2022-04-27 11:30:00,29.16,29.27,29.16,29.25,1358756.0,26.6904,26.7911,26.6904,26.7728,1358756.0
2022-04-27 11:40:00,29.25,29.29,29.22,29.25,702758.0,26.7728,26.8094,26.7453,26.7728,702758.0
2022-04-27 11:50:00,29.26,29.3,29.22,29.27,426448.0,26.7819,26.8185,26.7453,26.7911,426448.0
2022-04-27 12:00:00,29.27,29.38,29.25,29.36,872195.0,26.7911,26.8918,26.7728,26.8735,872195.0
2022-04-27 12:10:00,29.37,29.39,29.34,29.34,759568.0,26.8826,26.9009,26.8551,26.8551,759568.0
2022-04-27 12:20:00,29.35,29.47,29.33,29.44,1143112.0,26.8643,26.9741,26.846,26.9467,1143112.0
2022-04-27 12:30:00,29.44,29.46,29.4,29.44,490748.0,26.9467,26.965,26.9101,26.9467,490748.0
2022-04-27 12:40:00,29.44,29.44,29.37,29.39,762793.0,26.9467,26.9467,26.8826,26.9009,762793.0
2022-04-27 12:50:00,29.39,29.4,29.36,29.39,372881.0,26.9009,26.9101,26.8735,26.9009,372881.0
2022-04-27 13:00:00,29.39,29.43,29.28,29.38,2122203.0,26.9009,26.9375,26.8002,26.8918,2122203.0
2022-04-27 13:10:00,29.37,29.38,29.29,29.31,734579.0,26.8826,26.8918,26.8094,26.8277,734579.0
2022-04-27 13:20:00,29.31,29.4,29.29,29.4,874622.0,26.8277,26.9101,26.8094,26.9101,874622.0
2022-04-27 13:30:00,29.4,29.44,29.38,29.39,690850.0,26.9101,26.9467,26.8918,26.9009,690850.0
2022-04-27 13:40:00,29.4,29.44,29.37,29.43,753569.0,26.9101,26.9467,26.8826,26.9375,753569.0
2022-04-27 13:50:00,29.44,29.47,29.42,29.46,394578.0,26.9467,26.9741,26.9284,26.965,394578.0
2022-04-27 14:00:00,29.46,29.54,29.45,29.52,2601521.0,26.965,27.0382,26.9558,27.0199,2601521.0
2022-04-27 14:10:00,29.51,29.54,29.48,29.51,810809.0,27.0107,27.0382,26.9833,27.0107,810809.0
2022-04-27 14:20:00,29.51,29.53,29.47,29.5,1045464.0,27.0107,27.0291,26.9741,27.0016,1045464.0
2022-04-27 14:30:00,29.5,29.56,29.48,29.55,1041264.0,27.0016,27.0565,26.9833,27.0474,1041264.0
2022-04-27 14:40:00,29.56,29.58,29.52,29.54,731890.0,27.0565,27.0748,27.0199,27.0382,731890.0
2022-04-27 14:50:00,29.54,29.54,29.43,29.45,1417254.0,27.0382,27.0382,26.9375,26.9558,1417254.0
2022-04-27 15:00:00,29.44,29.46,29.4,29.43,1130509.0,26.9467,26.965,26.9101,26.9375,1130509.0
2022-04-27 15:10:00,29.43,29.48,29.4,29.41,984926.0,26.9375,26.9833,26.9101,26.9192,984926.0
2022-04-27 15:20:00,29.41,29.43,29.37,29.4,1345042.0,26.9192,26.9375,26.8826,26.9101,1345042.0
2022-04-27 15:30:00,29.39,29.43,29.37,29.38,932318.0,26.9009,26.9375,26.8826,26.8918,932318.0
2022-04-27 15:40:00,29.38,29.5,29.37,29.44,1762898.0,26.8918,27.0016,26.8826,26.9467,1762898.0
2022-04-27 15:50:00,29.44,29.5,29.42,29.43,4554101.0,26.9467,27.0016,26.9284,26.9375,4554101.0
2022-04-28 09:30:00,29.75,29.85,29.4,29.49,2841304.0,27.2304,27.322,26.9101,26.9924,2841304.0
2022-04-28 09:40:00,29.49,29.58,29.38,29.41,1828285.0,26.9924,27.0748,26.8918,26.9192,1828285.0
2022-04-28 09:50:00,29.42,29.53,29.39,29.51,1179409.0,26.9284,27.0291,26.9009,27.0107,1179409.0
2022-04-28 10:00:00,29.51,29.51,29.41,29.43,887724.0,27.0107,27.0107,26.9192,26.9375,887724.0
2022-04-28 10:10:00,29.43,29.5,29.38,29.5,1055920.0,26.9375,27.0016,26.8918,27.0016,1055920.0
2022-04-28 10:20:00,29.5,29.53,29.35,29.35,1112090.0,27.0016,27.0291,26.8643,26.8643,1112090.0
2022-04-28 10:30:00,29.35,29.38,29.26,29.3,1236229.0,26.8643,26.8918,26.7819,26.8185,1236229.0
2022-04-28 10:40:00,29.3,29.34,29.28,29.32,998107.0,26.8185,26.8551,26.8002,26.8368,998107.0
2022-04-28 10:50:00,29.32,29.43,29.3,29.41,1040536.0,26.8368,26.9375,26.8185,26.9192,1040536.0
2022-04-28 11:00:00,29.42,29.46,29.36,29.42,1056018.0,26.9284,26.965,26.8735,26.9284,1056018.0
2022-04-28 11:10:00,29.43,29.46,29.41,29.45,722122.0,26.9375,26.965,26.9192,26.9558,722122.0
2022-04-28 11:20:00,29.45,29.46,29.41,29.42,504191.0,26.9558,26.965,26.9192,26.9284,504191.0
2022-04-28 11:30:00,29.43,29.45,29.27,29.28,1701832.0,26.9375,26.9558,26.7911,26.8002,1701832.0
2022-04-28 11:40:00,29.29,29.3,29.24,29.28,619170.0,26.8094,26.8185,26.7636,26.8002,619170.0
2022-04-28 11:50:00,29.28,29.3,29.24,29.26,606759.0,26.8002,26.8185,26.7636,26.7819,606759.0
2022-04-28 12:00:00,29.26,29.28,29.23,29.25,919926.0,26.7819,26.8002,26.7545,26.7728,919926.0
2022-04-28 12:10:00,29.26,29.35,29.25,29.33,333813.0,26.7819,26.8643,26.7728,26.846,333813.0
2022-04-28 12:20:00,29.33,29.41,29.32,29.39,419104.0,26.846,26.9192,26.8368,26.9009,419104.0
2022-04-28 12:30:00,29.39,29.45,29.38,29.45,304646.0,26.9009,26.9558,26.8918,26.9558,304646.0
2022-04-28 12:40:00,29.46,29.58,29.45,29.52,579425.0,26.965,27.0748,26.9558,27.0199,579425.0
2022-04-28 12:50:00,29.52,29.53,29.47,29.52,641844.0,27.0199,27.0291,26.9741,27.0199,641844.0
2022-04-28 13:00:00,29.53,29.54,29.48,29.52,700775.0,27.0291,27.0382,26.9833,27.0199,700775.0
2022-04-28 13:10:00,29.52,29.57,29.5,29.52,504996.0,27.0199,27.0657,27.0016,27.0199,504996.0
2022-04-28 13:20:00,29.53,29.55,29.5,29.52,484508.0,27.0291,27.0474,27.0016,27.0199,484508.0
2022-04-28 13:30:00,29.52,29.56,29.48,29.55,716076.0,27.0199,27.0565,26.9833,27.0474,716076.0
2022-04-28 13:40:00,29.55,29.57,29.49,29.54,1044674.0,27.0474,27.0657,26.9924,27.0382,1044674.0
2022-04-28 13:50:00,29.54,29.59,29.51,29.58,511413.0,27.0382,27.084,27.0107,27.0748,511413.0
2022-04-28 14:00:00,29.59,29.62,29.57,29.61,618773.0,27.084,27.1114,27.0657,27.1023,618773.0
2022-04-28 14:10:00,29.62,29.65,29.59,29.62,695901.0,27.1114,27.1389,27.084,27.1114,695901.0
2022-04-28 14:20:00,29.62,29.66,29.59,29.63,597195.0,27.1114,27.148,27.084,27.1206,597195.0
2022-04-28 14:30:00,29.63,29.66,29.62,29.65,254633.0,27.1206,27.148,27.1114,27.1389,254633.0
2022-04-28 14:40:00,29.65,29.68,29.64,29.68,368169.0,27.1389,27.1664,27.1297,27.1664,368169.0
2022-04-28 14:50:00,29.68,29.71,29.65,29.67,444119.0,27.1664,27.1938,27.1389,27.1572,444119.0
2022-04-28 15:00:00,29.67,29.7,29.65,29.7,300435.0,27.1572,27.1847,27.1389,27.1847,300435.0
2022-04-28 15:10:00,29.7,29.72,29.68,29.7,751617.0,27.1847,27.203,27.1664,27.1847,751617.0
2022-04-28 15:20:00,29.7,29.74,29.7,29.71,918622.0,27.1847,27.2213,27.1847,27.1938,918622.0
2022-04-28 15:30:00,29.71,29.72,29.66,29.68,998855.0,27.1938,27.203,27.148,27.1664,998855.0
2022-04-28 15:40:00,29.68,29.69,29.63,29.66,1006186.0,27.1664,27.1755,27.1206,27.148,1006186.0
2022-04-28 15:50:00,29.66,29.74,29.63,29.73,3223333.0,27.148,27.2213,27.1206,27.2121,3223333.0
2022-04-29 09:30:00,31.59,31.79,31.33,31.34,5057904.0,28.9146,29.0977,28.6766,28.6858,5057904.0
2022-04-29 09:40:00,31.34,31.47,31.29,31.46,1730594.0,28.6858,28.8048,28.64,28.7956,1730594.0
2022-04-29 09:50:00,31.47,31.72,31.46,31.62,1428966.0,28.8048,29.0336,28.7956,28.942,1428966.0
2022-04-29 10:00:00,31.63,31.7,31.55,31.68,5077229.0,28.9512,29.0153,28.878,28.997,5077229.0
2022-04-29 10:10:00,31.67,31.73,31.53,31.58,1977695.0,28.9878,29.0427,28.8597,28.9054,1977695.0
2022-04-29 10:20:00,31.57,31.62,31.47,31.49,1534077.0,28.8963,28.942,28.8048,28.8231,1534077.0
2022-04-29 10:30:00,31.48,31.54,31.39,31.4,4415903.0,28.8139,28.8688,28.7315,28.7407,4415903.0
2022-04-29 10:40:00,31.39,31.42,31.34,31.35,2344653.0,28.7315,28.759,28.6858,28.6949,2344653.0
2022-04-29 10:50:00,31.36,31.36,31.25,31.36,1977568.0,28.7041,28.7041,28.6034,28.7041,1977568.0
2022-04-29 11:00:00,31.35,31.35,31.24,31.26,1490762.0,28.6949,28.6949,28.5942,28.6125,1490762.0
2022-04-29 11:10:00,31.26,31.29,31.23,31.26,743636.0,28.6125,28.64,28.5851,28.6125,743636.0
2022-04-29 11:20:00,31.26,31.32,31.22,31.29,937379.0,28.6125,28.6675,28.5759,28.64,937379.0
2022-04-29 11:30:00,31.28,31.43,31.26,31.42,1630522.0,28.6308,28.7681,28.6125,28.759,1630522.0
2022-04-29 11:40:00,31.42,31.47,31.39,31.43,1065874.0,28.759,28.8048,28.7315,28.7681,1065874.0
2022-04-29 11:50:00,31.43,31.46,31.36,31.36,660696.0,28.7681,28.7956,28.7041,28.7041,660696.0
2022-04-29 12:00:00,31.36,31.37,31.25,31.28,680457.0,28.7041,28.7132,28.6034,28.6308,680457.0
2022-04-29 12:10:00,31.28,31.3,31.23,31.25,802359.0,28.6308,28.6491,28.5851,28.6034,802359.0
2022-04-29 12:20:00,31.25,31.29,31.22,31.23,577429.0,28.6034,28.64,28.5759,28.5851,577429.0
2022-04-29 12:30:00,31.22,31.27,31.21,31.26,459637.0,28.5759,28.6217,28.5668,28.6125,459637.0
2022-04-29 12:40:00,31.26,31.26,31.21,31.23,360003.0,28.6125,28.6125,28.5668,28.5851,360003.0
2022-04-29 12:50:00,31.23,31.23,31.17,31.21,629415.0,28.5851,28.5851,28.5302,28.5668,629415.0
2022-04-29 13:00:00,31.21,31.28,31.2,31.22,693830.0,28.5668,28.6308,28.5576,28.5759,693830.0
2022-04-29 13:10:00,31.22,31.24,31.2,31.22,367423.0,28.5759,28.5942,28.5576,28.5759,367423.0
2022-04-29 13:20:00,31.22,31.3,31.21,31.27,515370.0,28.5759,28.6491,28.5668,28.6217,515370.0
2022-04-29 13:30:00,31.27,31.37,31.26,31.31,639350.0,28.6217,28.7132,28.6125,28.6583,639350.0
2022-04-29 13:40:00,31.31,31.32,31.22,31.25,416740.0,28.6583,28.6675,28.5759,28.6034,416740.0
2022-04-29 13:50:00,31.25,31.27,31.23,31.24,387490.0,28.6034,28.6217,28.5851,28.5942,387490.0
2022-04-29 14:00:00,31.23,31.24,31.17,31.17,768878.0,28.5851,28.5942,28.5302,28.5302,768878.0
2022-04-29 14:10:00,31.17,31.21,31.15,31.2,588328.0,28.5302,28.5668,28.5119,28.5576,588328.0
2022-04-29 14:20:00,31.2,31.2,31.15,31.16,477948.0,28.5576,28.5576,28.5119,28.521,477948.0
2022-04-29 14:30:00,31.16,31.19,31.11,31.11,1031362.0,28.521,28.5485,28.4752,28.4752,1031362.0
2022-04-29 14:40:00,31.12,31.14,31.06,31.07,1592048.0,28.4844,28.5027,28.4295,28.4386,1592048.0
2022-04-29 14:50:00,31.08,31.12,31.05,31.11,1025013.0,28.4478,28.4844,28.4203,28.4752,1025013.0
2022-04-29 15:00:00,31.11,31.12,31.05,31.06,955420.0,28.4752,28.4844,28.4203,28.4295,955420.0
2022-04-29 15:10:00,31.05,31.1,31.04,31.1,809315.0,28.4203,28.4661,28.4112,28.4661,809315.0
2022-04-29 15:20:00,31.1,31.16,31.06,31.06,1213181.0,28.4661,28.521,28.4295,28.4295,1213181.0
2022-04-29 15:30:00,31.06,31.07,31.03,31.04,1853015.0,28.4295,28.4386,28.402,28.4112,1853015.0
2022-04-29 15:40:00,31.04,31.08,30.97,30.98,1719025.0,28.4112,28.4478,28.3471,28.3563,1719025.0
2022-04-29 15:50:00,30.98,30.99,30.88,30.94,4506678.0,28.3563,28.3654,28.2647,28.3196,4506678.0
2022-05-02 09:30:00,30.81,30.83,30.48,30.63,4379015.0,28.2006,28.219,27.8986,28.0359,4379015.0
2022-05-02 09:40:00,30.63,30.98,30.57,30.9,3890788.0,28.0359,28.3563,27.981,28.283,3890788.0
2022-05-02 09:50:00,30.91,31.18,30.85,31.01,3516167.0,28.2922,28.5393,28.2373,28.3837,3516167.0
2022-05-02 10:00:00,31.01,31.09,30.82,30.82,4312982.0,28.3837,28.4569,28.2098,28.2098,4312982.0
2022-05-02 10:10:00,30.81,30.85,30.73,30.83,2259092.0,28.2006,28.2373,28.1274,28.219,2259092.0
2022-05-02 10:20:00,30.83,31.03,30.81,31.01,1832263.0,28.219,28.402,28.2006,28.3837,1832263.0
2022-05-02 10:30:00,31.01,31.1,30.94,30.96,1588430.0,28.3837,28.4661,28.3196,28.3379,1588430.0
2022-05-02 10:40:00,30.95,31.03,30.85,30.9,930788.0,28.3288,28.402,28.2373,28.283,930788.0
2022-05-02 10:50:00,30.9,30.91,30.79,30.82,1023479.0,28.283,28.2922,28.1823,28.2098,1023479.0
2022-05-02 11:00:00,30.82,30.82,30.75,30.8,759598.0,28.2098,28.2098,28.1457,28.1915,759598.0
2022-05-02 11:10:00,30.8,30.87,30.7,30.72,882541.0,28.1915,28.2556,28.1,28.1183,882541.0
2022-05-02 11:20:00,30.72,30.87,30.71,30.81,1248769.0,28.1183,28.2556,28.1091,28.2006,1248769.0
2022-05-02 11:30:00,30.81,30.83,30.74,30.76,1076532.0,28.2006,28.219,28.1366,28.1549,1076532.0
2022-05-02 11:40:00,30.76,30.83,30.73,30.75,541940.0,28.1549,28.219,28.1274,28.1457,541940.0
2022-05-02 11:50:00,30.74,30.83,30.74,30.82,483555.0,28.1366,28.219,28.1366,28.2098,483555.0
2022-05-02 12:00:00,30.82,30.85,30.71,30.76,495681.0,28.2098,28.2373,28.1091,28.1549,495681.0
2022-05-02 12:10:00,30.75,30.83,30.74,30.83,404669.0,28.1457,28.219,28.1366,28.219,404669.0
2022-05-02 12:20:00,30.83,30.89,30.82,30.86,612386.0,28.219,28.2739,28.2098,28.2464,612386.0
2022-05-02 12:30:00,30.86,30.86,30.77,30.78,523766.0,28.2464,28.2464,28.164,28.1732,523766.0
2022-05-02 12:40:00,30.78,30.81,30.72,30.73,450834.0,28.1732,28.2006,28.1183,28.1274,450834.0
2022-05-02 12:50:00,30.73,30.74,30.68,30.68,421426.0,28.1274,28.1366,28.0817,28.0817,421426.0
2022-05-02 13:00:00,30.69,30.75,30.63,30.72,907439.0,28.0908,28.1457,28.0359,28.1183,907439.0
2022-05-02 13:10:00,30.72,30.74,30.68,30.71,872728.0,28.1183,28.1366,28.0817,28.1091,872728.0
2022-05-02 13:20:00,30.71,30.74,30.69,30.72,558548.0,28.1091,28.1366,28.0908,28.1183,558548.0
2022-05-02 13:30:00,30.71,30.76,30.67,30.68,568412.0,28.1091,28.1549,28.0725,28.0817,568412.0
2022-05-02 13:40:00,30.68,30.7,30.6,30.61,415503.0,28.0817,28.1,28.0084,28.0176,415503.0
2022-05-02 13:50:00,30.62,30.65,30.61,30.65,264302.0,28.0267,28.0542,28.0176,28.0542,264302.0
2022-05-02 14:00:00,30.66,30.73,30.63,30.68,543508.0,28.0634,28.1274,28.0359,28.0817,543508.0
2022-05-02 14:10:00,30.69,30.69,30.58,30.6,432521.0,28.0908,28.0908,27.9901,28.0084,432521.0
2022-05-02 14:20:00,30.59,30.64,30.57,30.61,702789.0,27.9993,28.045,27.981,28.0176,702789.0
2022-05-02 14:30:00,30.6,30.67,30.59,30.66,530123.0,28.0084,28.0725,27.9993,28.0634,530123.0
2022-05-02 14:40:00,30.66,30.73,30.61,30.71,490951.0,28.0634,28.1274,28.0176,28.1091,490951.0
2022-05-02 14:50:00,30.72,30.79,30.7,30.75,570016.0,28.1183,28.1823,28.1,28.1457,570016.0
2022-05-02 15:00:00,30.75,30.88,30.74,30.87,1033487.0,28.1457,28.2647,28.1366,28.2556,1033487.0
2022-05-02 15:10:00,30.88,30.96,30.88,30.94,839485.0,28.2647,28.3379,28.2647,28.3196,839485.0
2022-05-02 15:20:00,30.95,31.0,30.93,30.95,739653.0,28.3288,28.3746,28.3105,28.3288,739653.0
2022-05-02 15:30:00,30.96,31.01,30.94,30.96,1081943.0,28.3379,28.3837,28.3196,28.3379,1081943.0
2022-05-02 15:40:00,30.96,31.0,30.9,31.0,1059199.0,28.3379,28.3746,28.283,28.3746,1059199.0
2022-05-02 15:50:00,31.0,31.1,30.99,31.06,3154825.0,28.3746,28.4661,28.3654,28.4295,3154825.0
2022-05-03 09:30:00,31.49,31.69,31.36,31.6,2864088.0,28.8231,29.0061,28.7041,28.9237,2864088.0
2022-05-03 09:40:00,31.6,31.61,31.33,31.38,1022327.0,28.9237,28.9329,28.6766,28.7224,1022327.0
2022-05-03 09:50:00,31.38,31.58,31.34,31.55,1292084.0,28.7224,28.9054,28.6858,28.878,1292084.0
2022-05-03 10:00:00,31.56,31.62,31.4,31.42,1305832.0,28.8871,28.942,28.7407,28.759,1305832.0
2022-05-03 10:10:00,31.41,31.45,31.35,31.41,1564804.0,28.7498,28.7864,28.6949,28.7498,1564804.0
2022-05-03 10:20:00,31.41,31.48,31.36,31.48,752291.0,28.7498,28.8139,28.7041,28.8139,752291.0
2022-05-03 10:30:00,31.47,31.49,31.34,31.34,1713581.0,28.8048,28.8231,28.6858,28.6858,1713581.0
2022-05-03 10:40:00,31.34,31.35,31.28,31.3,520988.0,28.6858,28.6949,28.6308,28.6491,520988.0
2022-05-03 10:50:00,31.3,31.35,31.29,31.33,664075.0,28.6491,28.6949,28.64,28.6766,664075.0
2022-05-03 11:00:00,31.34,31.44,31.32,31.43,733323.0,28.6858,28.7773,28.6675,28.7681,733323.0
2022-05-03 11:10:00,31.43,31.45,31.38,31.43,930281.0,28.7681,28.7864,28.7224,28.7681,930281.0
2022-05-03 11:20:00,31.43,31.47,31.37,31.38,1046509.0,28.7681,28.8048,28.7132,28.7224,1046509.0
2022-05-03 11:30:00,31.38,31.4,31.34,31.35,417964.0,28.7224,28.7407,28.6858,28.6949,417964.0
2022-05-03 11:40:00,31.35,31.39,31.34,31.36,588250.0,28.6949,28.7315,28.6858,28.7041,588250.0
2022-05-03 11:50:00,31.36,31.36,31.3,31.32,500658.0,28.7041,28.7041,28.6491,28.6675,500658.0
2022-05-03 12:00:00,31.33,31.38,31.25,31.26,740182.0,28.6766,28.7224,28.6034,28.6125,740182.0
2022-05-03 12:10:00,31.27,31.3,31.26,31.29,455110.0,28.6217,28.6491,28.6125,28.64,455110.0
2022-05-03 12:20:00,31.29,31.33,31.27,31.3,400206.0,28.64,28.6766,28.6217,28.6491,400206.0
2022-05-03 12:30:00,31.29,31.31,31.27,31.3,645820.0,28.64,28.6583,28.6217,28.6491,645820.0
2022-05-03 12:40:00,31.29,31.36,31.28,31.33,399315.0,28.64,28.7041,28.6308,28.6766,399315.0
2022-05-03 12:50:00,31.33,31.35,31.29,31.33,372405.0,28.6766,28.6949,28.64,28.6766,372405.0
2022-05-03 13:00:00,31.33,31.38,31.33,31.37,392937.0,28.6766,28.7224,28.6766,28.7132,392937.0
2022-05-03 13:10:00,31.36,31.44,31.34,31.42,472002.0,28.7041,28.7773,28.6858,28.759,472002.0
2022-05-03 13:20:00,31.42,31.45,31.4,31.43,328826.0,28.759,28.7864,28.7407,28.7681,328826.0
2022-05-03 13:30:00,31.43,31.48,31.42,31.47,307773.0,28.7681,28.8139,28.759,28.8048,307773.0
2022-05-03 13:40:00,31.47,31.52,31.46,31.51,467874.0,28.8048,28.8505,28.7956,28.8414,467874.0
2022-05-03 13:50:00,31.51,31.52,31.49,31.51,359272.0,28.8414,28.8505,28.8231,28.8414,359272.0
2022-05-03 14:00:00,31.5,31.51,31.43,31.45,535903.0,28.8322,28.8414,28.7681,28.7864,535903.0
2022-05-03 14:10:00,31.45,31.45,31.36,31.37,398874.0,28.7864,28.7864,28.7041,28.7132,398874.0
2022-05-03 14:20:00,31.38,31.38,31.34,31.36,320997.0,28.7224,28.7224,28.6858,28.7041,320997.0
2022-05-03 14:30:00,31.36,31.42,31.33,31.35,544004.0,28.7041,28.759,28.6766,28.6949,544004.0
2022-05-03 14:40:00,31.34,31.39,31.3,31.37,878782.0,28.6858,28.7315,28.6491,28.7132,878782.0
2022-05-03 14:50:00,31.37,31.5,31.36,31.49,920011.0,28.7132,28.8322,28.7041,28.8231,920011.0
2022-05-03 15:00:00,31.5,31.53,31.46,31.5,445775.0,28.8322,28.8597,28.7956,28.8322,445775.0
2022-05-03 15:10:00,31.51,31.53,31.46,31.48,388607.0,28.8414,28.8597,28.7956,28.8139,388607.0
2022-05-03 15:20:00,31.47,31.51,31.43,31.48,448811.0,28.8048,28.8414,28.7681,28.8139,448811.0
2022-05-03 15:30:00,31.48,31.49,31.39,31.41,1433605.0,28.8139,28.8231,28.7315,28.7498,1433605.0
2022-05-03 15:40:00,31.41,31.46,31.37,31.43,1303391.0,28.7498,28.7956,28.7132,28.7681,1303391.0
2022-05-03 15:50:00,31.43,31.54,31.4,31.52,3013278.0,28.7681,28.8688,28.7407,28.8505,3013278.0
2022-05-04 09:30:00,30.85,30.86,30.68,30.8,2741758.0,28.2373,28.2464,28.0817,28.1915,2741758.0
2022-05-04 09:40:00,30.8,30.89,30.79,30.89,1510361.0,28.1915,28.2739,28.1823,28.2739,1510361.0
2022-05-04 09:50:00,30.89,30.91,30.82,30.83,685769.0,28.2739,28.2922,28.2098,28.219,685769.0
2022-05-04 10:00:00,30.83,30.85,30.75,30.77,900749.0,28.219,28.2373,28.1457,28.164,900749.0
2022-05-04 10:10:00,30.77,30.82,30.72,30.75,995267.0,28.164,28.2098,28.1183,28.1457,995267.0
2022-05-04 10:20:00,30.75,30.84,30.74,30.84,412276.0,28.1457,28.2281,28.1366,28.2281,412276.0
2022-05-04 10:30:00,30.84,30.86,30.8,30.84,536099.0,28.2281,28.2464,28.1915,28.2281,536099.0
2022-05-04 10:40:00,30.84,30.94,30.82,30.91,905024.0,28.2281,28.3196,28.2098,28.2922,905024.0
2022-05-04 10:50:00,30.91,30.91,30.84,30.86,429797.0,28.2922,28.2922,28.2281,28.2464,429797.0
2022-05-04 11:00:00,30.86,30.88,30.79,30.81,354912.0,28.2464,28.2647,28.1823,28.2006,354912.0
2022-05-04 11:10:00,30.81,30.83,30.77,30.82,408611.0,28.2006,28.219,28.164,28.2098,408611.0
2022-05-04 11:20:00,30.82,30.84,30.79,30.82,627297.0,28.2098,28.2281,28.1823,28.2098,627297.0
2022-05-04 11:30:00,30.81,30.81,30.75,30.78,343306.0,28.2006,28.2006,28.1457,28.1732,343306.0
2022-05-04 11:40:00,30.77,30.85,30.76,30.84,459140.0,28.164,28.2373,28.1549,28.2281,459140.0
2022-05-04 11:50:00,30.84,30.88,30.81,30.86,826853.0,28.2281,28.2647,28.2006,28.2464,826853.0
2022-05-04 12:00:00,30.86,30.89,30.84,30.88,425559.0,28.2464,28.2739,28.2281,28.2647,425559.0
2022-05-04 12:10:00,30.88,30.9,30.86,30.9,466589.0,28.2647,28.283,28.2464,28.283,466589.0
2022-05-04 12:20:00,30.9,31.01,30.9,31.01,548295.0,28.283,28.3837,28.283,28.3837,548295.0
2022-05-04 12:30:00,31.01,31.02,30.97,30.99,474183.0,28.3837,28.3929,28.3471,28.3654,474183.0
2022-05-04 12:40:00,30.99,31.01,30.95,30.98,347730.0,28.3654,28.3837,28.3288,28.3563,347730.0
2022-05-04 12:50:00,30.97,31.03,30.96,31.02,341808.0,28.3471,28.402,28.3379,28.3929,341808.0
2022-05-04 13:00:00,31.03,31.08,31.02,31.02,711240.0,28.402,28.4478,28.3929,28.3929,711240.0
2022-05-04 13:10:00,31.02,31.03,30.99,31.02,426005.0,28.3929,28.402,28.3654,28.3929,426005.0
2022-05-04 13:20:00,31.02,31.06,31.01,31.04,388840.0,28.3929,28.4295,28.3837,28.4112,388840.0
2022-05-04 13:30:00,31.04,31.06,31.01,31.01,325342.0,28.4112,28.4295,28.3837,28.3837,325342.0
2022-05-04 13:40:00,31.01,31.02,30.99,31.01,247799.0,28.3837,28.3929,28.3654,28.3837,247799.0
2022-05-04 13:50:00,31.0,31.08,30.99,31.04,786820.0,28.3746,28.4478,28.3654,28.4112,786820.0
2022-05-04 14:00:00,31.04,31.23,30.88,30.96,1937203.0,28.4112,28.5851,28.2647,28.3379,1937203.0
2022-05-04 14:10:00,30.97,31.02,30.89,30.92,1071145.0,28.3471,28.3929,28.2739,28.3013,1071145.0
2022-05-04 14:20:00,30.91,31.03,30.85,31.0,952776.0,28.2922,28.402,28.2373,28.3746,952776.0
2022-05-04 14:30:00,31.0,31.03,30.76,30.89,2359587.0,28.3746,28.402,28.1549,28.2739,2359587.0
2022-05-04 14:40:00,30.88,31.31,30.86,31.25,2526146.0,28.2647,28.6583,28.2464,28.6034,2526146.0
2022-05-04 14:50:00,31.25,31.44,31.25,31.38,1397662.0,28.6034,28.7773,28.6034,28.7224,1397662.0
2022-05-04 15:00:00,31.38,31.42,31.25,31.34,1178471.0,28.7224,28.759,28.6034,28.6858,1178471.0
2022-05-04 15:10:00,31.34,31.5,31.33,31.43,1103146.0,28.6858,28.8322,28.6766,28.7681,1103146.0
2022-05-04 15:20:00,31.42,31.57,31.42,31.55,1274904.0,28.759,28.8963,28.759,28.878,1274904.0
2022-05-04 15:30:00,31.55,31.63,31.54,31.57,1137019.0,28.878,28.9512,28.8688,28.8963,1137019.0
2022-05-04 15:40:00,31.57,31.66,31.54,31.66,2471860.0,28.8963,28.9787,28.8688,28.9787,2471860.0
2022-05-04 15:50:00,31.66,31.69,31.61,31.65,3612182.0,28.9787,29.0061,28.9329,28.9695,3612182.0
2022-05-05 09:30:00,30.64,30.76,30.51,30.57,2825450.0,28.045,28.1549,27.9261,27.981,2825450.0
2022-05-05 09:40:00,30.57,30.58,30.31,30.32,2010980.0,27.981,27.9901,27.743,27.7521,2010980.0
2022-05-05 09:50:00,30.31,30.38,30.24,30.32,1882921.0,27.743,27.8071,27.6789,27.7521,1882921.0
2022-05-05 10:00:00,30.32,30.32,30.12,30.17,1475326.0,27.7521,27.7521,27.5691,27.6149,1475326.0
2022-05-05 10:10:00,30.16,30.25,30.11,30.16,1253258.0,27.6057,27.6881,27.5599,27.6057,1253258.0
2022-05-05 10:20:00,30.15,30.15,30.02,30.06,679124.0,27.5965,27.5965,27.4776,27.5142,679124.0
2022-05-05 10:30:00,30.05,30.08,30.0,30.03,1216562.0,27.505,27.5325,27.4592,27.4867,1216562.0
2022-05-05 10:40:00,30.04,30.14,30.01,30.07,1064020.0,27.4959,27.5874,27.4684,27.5233,1064020.0
2022-05-05 10:50:00,30.07,30.11,30.03,30.1,1188242.0,27.5233,27.5599,27.4867,27.5508,1188242.0
2022-05-05 11:00:00,30.09,30.1,29.89,29.92,1185727.0,27.5416,27.5508,27.3586,27.386,1185727.0
2022-05-05 11:10:00,29.91,29.98,29.89,29.93,977095.0,27.3769,27.4409,27.3586,27.3952,977095.0
2022-05-05 11:20:00,29.93,29.93,29.84,29.89,902978.0,27.3952,27.3952,27.3128,27.3586,902978.0
2022-05-05 11:30:00,29.89,30.0,29.87,29.94,1148683.0,27.3586,27.4592,27.3403,27.4043,1148683.0
2022-05-05 11:40:00,29.95,29.99,29.89,29.92,839528.0,27.4135,27.4501,27.3586,27.386,839528.0
2022-05-05 11:50:00,29.93,29.93,29.77,29.78,609860.0,27.3952,27.3952,27.2487,27.2579,609860.0
2022-05-05 12:00:00,29.78,29.82,29.71,29.81,925447.0,27.2579,27.2945,27.1938,27.2853,925447.0
2022-05-05 12:10:00,29.8,29.88,29.78,29.88,529589.0,27.2762,27.3494,27.2579,27.3494,529589.0
2022-05-05 12:20:00,29.89,29.96,29.85,29.93,960869.0,27.3586,27.4226,27.322,27.3952,960869.0
2022-05-05 12:30:00,29.92,29.95,29.85,29.88,701282.0,27.386,27.4135,27.322,27.3494,701282.0
2022-05-05 12:40:00,29.87,29.91,29.83,29.87,622224.0,27.3403,27.3769,27.3036,27.3403,622224.0
2022-05-05 12:50:00,29.87,29.99,29.86,29.98,633813.0,27.3403,27.4501,27.3311,27.4409,633813.0
2022-05-05 13:00:00,29.98,30.08,29.98,30.05,568293.0,27.4409,27.5325,27.4409,27.505,568293.0
2022-05-05 13:10:00,30.05,30.06,29.94,29.99,564130.0,27.505,27.5142,27.4043,27.4501,564130.0
2022-05-05 13:20:00,29.98,30.02,29.96,29.99,458443.0,27.4409,27.4776,27.4226,27.4501,458443.0
2022-05-05 13:30:00,29.99,30.06,29.94,30.0,642211.0,27.4501,27.5142,27.4043,27.4592,642211.0
2022-05-05 13:40:00,30.0,30.04,29.96,29.97,475466.0,27.4592,27.4959,27.4226,27.4318,475466.0
2022-05-05 13:50:00,29.97,29.97,29.9,29.96,888037.0,27.4318,27.4318,27.3677,27.4226,888037.0
2022-05-05 14:00:00,29.96,29.99,29.91,29.97,525705.0,27.4226,27.4501,27.3769,27.4318,525705.0
2022-05-05 14:10:00,29.98,30.08,29.94,30.07,367477.0,27.4409,27.5325,27.4043,27.5233,367477.0
2022-05-05 14:20:00,30.08,30.08,29.93,29.94,526454.0,27.5325,27.5325,27.3952,27.4043,526454.0
2022-05-05 14:30:00,29.94,29.96,29.9,29.95,608390.0,27.4043,27.4226,27.3677,27.4135,608390.0
2022-05-05 14:40:00,29.94,30.01,29.92,29.98,608774.0,27.4043,27.4684,27.386,27.4409,608774.0
2022-05-05 14:50:00,29.98,30.05,29.93,29.96,867759.0,27.4409,27.505,27.3952,27.4226,867759.0
2022-05-05 15:00:00,29.96,29.97,29.88,29.92,649135.0,27.4226,27.4318,27.3494,27.386,649135.0
2022-05-05 15:10:00,29.92,29.94,29.87,29.92,549191.0,27.386,27.4043,27.3403,27.386,549191.0
2022-05-05 15:20:00,29.92,29.95,29.87,29.9,605637.0,27.386,27.4135,27.3403,27.3677,605637.0
2022-05-05 15:30:00,29.91,29.97,29.87,29.96,1610762.0,27.3769,27.4318,27.3403,27.4226,1610762.0
2022-05-05 15:40:00,29.97,30.0,29.91,29.91,1854477.0,27.4318,27.4592,27.3769,27.3769,1854477.0
2022-05-05 15:50:00,29.91,30.05,29.9,30.01,6434176.0,27.3769,27.505,27.3677,27.4684,6434176.0
2022-05-06 09:30:00,29.56,29.66,29.14,29.17,1612611.0,27.0565,27.148,26.6721,26.6995,1612611.0
2022-05-06 09:40:00,29.17,29.35,29.15,29.26,945496.0,26.6995,26.8643,26.6812,26.7819,945496.0
2022-05-06 09:50:00,29.27,29.27,29.01,29.1,1435655.0,26.7911,26.7911,26.5531,26.6355,1435655.0
2022-05-06 10:00:00,29.1,29.35,29.09,29.24,2360847.0,26.6355,26.8643,26.6263,26.7636,2360847.0
2022-05-06 10:10:00,29.24,29.49,29.2,29.4,1274146.0,26.7636,26.9924,26.727,26.9101,1274146.0
2022-05-06 10:20:00,29.4,29.43,29.28,29.3,1354792.0,26.9101,26.9375,26.8002,26.8185,1354792.0
2022-05-06 10:30:00,29.3,29.35,29.14,29.17,1017605.0,26.8185,26.8643,26.6721,26.6995,1017605.0
2022-05-06 10:40:00,29.16,29.36,29.12,29.33,972050.0,26.6904,26.8735,26.6538,26.846,972050.0
2022-05-06 10:50:00,29.34,29.41,29.28,29.38,1505382.0,26.8551,26.9192,26.8002,26.8918,1505382.0
2022-05-06 11:00:00,29.38,29.4,29.28,29.34,988327.0,26.8918,26.9101,26.8002,26.8551,988327.0
2022-05-06 11:10:00,29.33,29.42,29.25,29.42,1125489.0,26.846,26.9284,26.7728,26.9284,1125489.0
2022-05-06 11:20:00,29.41,29.47,29.37,29.42,1271048.0,26.9192,26.9741,26.8826,26.9284,1271048.0
2022-05-06 11:30:00,29.43,29.44,29.25,29.26,1031890.0,26.9375,26.9467,26.7728,26.7819,1031890.0
2022-05-06 11:40:00,29.26,29.3,29.23,29.28,652152.0,26.7819,26.8185,26.7545,26.8002,652152.0
2022-05-06 11:50:00,29.28,29.34,29.13,29.13,1499667.0,26.8002,26.8551,26.6629,26.6629,1499667.0
2022-05-06 12:00:00,29.14,29.29,29.11,29.24,1240275.0,26.6721,26.8094,26.6446,26.7636,1240275.0
2022-05-06 12:10:00,29.25,29.25,29.17,29.18,669990.0,26.7728,26.7728,26.6995,26.7087,669990.0
2022-05-06 12:20:00,29.18,29.33,29.18,29.32,796539.0,26.7087,26.846,26.7087,26.8368,796539.0
2022-05-06 12:30:00,29.32,29.35,29.26,29.29,776205.0,26.8368,26.8643,26.7819,26.8094,776205.0
2022-05-06 12:40:00,29.3,29.35,29.27,29.32,564193.0,26.8185,26.8643,26.7911,26.8368,564193.0
2022-05-06 12:50:00,29.32,29.38,29.28,29.36,655976.0,26.8368,26.8918,26.8002,26.8735,655976.0
2022-05-06 13:00:00,29.36,29.41,29.34,29.35,1040957.0,26.8735,26.9192,26.8551,26.8643,1040957.0
2022-05-06 13:10:00,29.35,29.36,29.24,29.25,787694.0,26.8643,26.8735,26.7636,26.7728,787694.0
2022-05-06 13:20:00,29.25,29.31,29.23,29.26,842348.0,26.7728,26.8277,26.7545,26.7819,842348.0
2022-05-06 13:30:00,29.25,29.28,29.17,29.19,741421.0,26.7728,26.8002,26.6995,26.7178,741421.0
2022-05-06 13:40:00,29.2,29.24,29.16,29.21,757107.0,26.727,26.7636,26.6904,26.7362,757107.0
2022-05-06 13:50:00,29.21,29.22,29.12,29.14,438415.0,26.7362,26.7453,26.6538,26.6721,438415.0
2022-05-06 14:00:00,29.13,29.17,29.06,29.06,531355.0,26.6629,26.6995,26.5989,26.5989,531355.0
2022-05-06 14:10:00,29.07,29.12,29.06,29.07,584437.0,26.608,26.6538,26.5989,26.608,584437.0
2022-05-06 14:20:00,29.06,29.08,29.02,29.05,458835.0,26.5989,26.6172,26.5622,26.5897,458835.0
2022-05-06 14:30:00,29.05,29.07,29.01,29.03,801302.0,26.5897,26.608,26.5531,26.5714,801302.0
2022-05-06 14:40:00,29.03,29.09,29.02,29.08,459340.0,26.5714,26.6263,26.5622,26.6172,459340.0
2022-05-06 14:50:00,29.09,29.14,29.04,29.05,1056584.0,26.6263,26.6721,26.5806,26.5897,1056584.0
2022-05-06 15:00:00,29.05,29.07,29.01,29.05,901311.0,26.5897,26.608,26.5531,26.5897,901311.0
2022-05-06 15:10:00,29.05,29.08,29.01,29.05,909440.0,26.5897,26.6172,26.5531,26.5897,909440.0
2022-05-06 15:20:00,29.05,29.06,29.0,29.04,689833.0,26.5897,26.5989,26.5439,26.5806,689833.0
2022-05-06 15:30:00,29.05,29.18,29.03,29.17,1488578.0,26.5897,26.7087,26.5714,26.6995,1488578.0
2022-05-06 15:40:00,29.17,29.18,29.11,29.13,2324321.0,26.6995,26.7087,26.6446,26.6629,2324321.0
2022-05-06 15:50:00,29.14,29.17,29.06,29.1,3869710.0,26.6721,26.6995,26.5989,26.6355,3869710.0
2022-05-09 09:30:00,28.44,28.71,28.39,28.67,4699206.0,26.0314,26.2785,25.9856,26.2419,4699206.0
2022-05-09 09:40:00,28.67,28.68,28.26,28.35,3590060.0,26.2419,26.251,25.8666,25.949,3590060.0
2022-05-09 09:50:00,28.35,28.52,28.3,28.44,2588925.0,25.949,26.1046,25.9032,26.0314,2588925.0
2022-05-09 10:00:00,28.43,28.49,28.22,28.22,2008463.0,26.0222,26.0771,25.83,25.83,2008463.0
2022-05-09 10:10:00,28.21,28.35,28.21,28.26,1638880.0,25.8208,25.949,25.8208,25.8666,1638880.0
2022-05-09 10:20:00,28.26,28.29,28.15,28.17,1693429.0,25.8666,25.8941,25.7659,25.7842,1693429.0
2022-05-09 10:30:00,28.16,28.17,28.01,28.01,1290995.0,25.7751,25.7842,25.6378,25.6378,1290995.0
2022-05-09 10:40:00,28.02,28.16,28.01,28.1,1787202.0,25.6469,25.7751,25.6378,25.7202,1787202.0
2022-05-09 10:50:00,28.11,28.13,28.04,28.1,644304.0,25.7293,25.7476,25.6652,25.7202,644304.0
2022-05-09 11:00:00,28.09,28.12,27.94,27.99,1509390.0,25.711,25.7385,25.5737,25.6195,1509390.0
2022-05-09 11:10:00,27.99,28.11,27.99,28.06,930072.0,25.6195,25.7293,25.6195,25.6836,930072.0
2022-05-09 11:20:00,28.07,28.07,27.97,27.99,786589.0,25.6927,25.6927,25.6012,25.6195,786589.0
2022-05-09 11:30:00,27.99,28.16,27.96,28.15,944567.0,25.6195,25.7751,25.592,25.7659,944567.0
2022-05-09 11:40:00,28.15,28.18,28.09,28.14,1067930.0,25.7659,25.7934,25.711,25.7568,1067930.0
2022-05-09 11:50:00,28.14,28.22,28.14,28.19,1599219.0,25.7568,25.83,25.7568,25.8025,1599219.0
2022-05-09 12:00:00,28.19,28.33,28.15,28.3,1155091.0,25.8025,25.9307,25.7659,25.9032,1155091.0
2022-05-09 12:10:00,28.31,28.47,28.31,28.44,1514231.0,25.9124,26.0588,25.9124,26.0314,1514231.0
2022-05-09 12:20:00,28.45,28.45,28.35,28.4,1078609.0,26.0405,26.0405,25.949,25.9948,1078609.0
2022-05-09 12:30:00,28.4,28.45,28.31,28.31,1176665.0,25.9948,26.0405,25.9124,25.9124,1176665.0
2022-05-09 12:40:00,28.31,28.35,28.27,28.3,519025.0,25.9124,25.949,25.8758,25.9032,519025.0
2022-05-09 12:50:00,28.3,28.3,28.23,28.24,320303.0,25.9032,25.9032,25.8392,25.8483,320303.0
2022-05-09 13:00:00,28.24,28.27,28.22,28.25,386427.0,25.8483,25.8758,25.83,25.8575,386427.0
2022-05-09 13:10:00,28.24,28.26,28.2,28.25,402777.0,25.8483,25.8666,25.8117,25.8575,402777.0
2022-05-09 13:20:00,28.24,28.28,28.21,28.27,615077.0,25.8483,25.8849,25.8208,25.8758,615077.0
2022-05-09 13:30:00,28.27,28.29,28.18,28.19,428183.0,25.8758,25.8941,25.7934,25.8025,428183.0
2022-05-09 13:40:00,28.18,28.22,28.15,28.16,1038463.0,25.7934,25.83,25.7659,25.7751,1038463.0
2022-05-09 13:50:00,28.16,28.17,28.09,28.13,691567.0,25.7751,25.7842,25.711,25.7476,691567.0
2022-05-09 14:00:00,28.13,28.19,28.11,28.11,722404.0,25.7476,25.8025,25.7293,25.7293,722404.0
2022-05-09 14:10:00,28.11,28.23,28.1,28.21,630756.0,25.7293,25.8392,25.7202,25.8208,630756.0
2022-05-09 14:20:00,28.21,28.22,28.13,28.14,551487.0,25.8208,25.83,25.7476,25.7568,551487.0
2022-05-09 14:30:00,28.14,28.16,28.09,28.11,723011.0,25.7568,25.7751,25.711,25.7293,723011.0
2022-05-09 14:40:00,28.11,28.2,28.1,28.14,675347.0,25.7293,25.8117,25.7202,25.7568,675347.0
2022-05-09 14:50:00,28.14,28.2,28.11,28.19,794584.0,25.7568,25.8117,25.7293,25.8025,794584.0
2022-05-09 15:00:00,28.19,28.25,28.16,28.19,1018774.0,25.8025,25.8575,25.7751,25.8025,1018774.0
2022-05-09 15:10:00,28.19,28.26,28.18,28.22,667251.0,25.8025,25.8666,25.7934,25.83,667251.0
2022-05-09 15:20:00,28.21,28.22,28.13,28.14,495238.0,25.8208,25.83,25.7476,25.7568,495238.0
2022-05-09 15:30:00,28.14,28.15,28.08,28.1,1664870.0,25.7568,25.7659,25.7019,25.7202,1664870.0
2022-05-09 15:40:00,28.09,28.1,27.97,27.99,1543351.0,25.711,25.7202,25.6012,25.6195,1543351.0
2022-05-09 15:50:00,27.98,28.04,27.89,28.0,4156081.0,25.6103,25.6652,25.5279,25.6286,4156081.0
2022-05-10 09:30:00,28.68,28.74,28.4,28.42,2809864.0,26.251,26.306,25.9948,26.0131,2809864.0
2022-05-10 09:40:00,28.42,28.45,28.28,28.33,2092511.0,26.0131,26.0405,25.8849,25.9307,2092511.0
2022-05-10 09:50:00,28.33,28.5,28.3,28.5,1872167.0,25.9307,26.0863,25.9032,26.0863,1872167.0
2022-05-10 10:00:00,28.49,28.65,28.45,28.56,1108375.0,26.0771,26.2236,26.0405,26.1412,1108375.0
2022-05-10 10:10:00,28.57,28.61,28.48,28.57,886449.0,26.1504,26.187,26.068,26.1504,886449.0
2022-05-10 10:20:00,28.57,28.64,28.42,28.46,1121728.0,26.1504,26.2144,26.0131,26.0497,1121728.0
2022-05-10 10:30:00,28.45,28.48,28.33,28.33,651000.0,26.0405,26.068,25.9307,25.9307,651000.0
2022-05-10 10:40:00,28.33,28.33,28.19,28.21,513785.0,25.9307,25.9307,25.8025,25.8208,513785.0
2022-05-10 10:50:00,28.2,28.26,28.14,28.14,624250.0,25.8117,25.8666,25.7568,25.7568,624250.0
2022-05-10 11:00:00,28.13,28.17,28.02,28.03,790124.0,25.7476,25.7842,25.6469,25.6561,790124.0
2022-05-10 11:10:00,28.03,28.15,28.0,28.14,1166889.0,25.6561,25.7659,25.6286,25.7568,1166889.0
2022-05-10 11:20:00,28.14,28.15,28.0,28.05,1079170.0,25.7568,25.7659,25.6286,25.6744,1079170.0
2022-05-10 11:30:00,28.05,28.17,28.01,28.16,948672.0,25.6744,25.7842,25.6378,25.7751,948672.0
2022-05-10 11:40:00,28.15,28.17,28.07,28.08,537423.0,25.7659,25.7842,25.6927,25.7019,537423.0
2022-05-10 11:50:00,28.08,28.11,27.99,28.11,848302.0,25.7019,25.7293,25.6195,25.7293,848302.0
2022-05-10 12:00:00,28.11,28.16,28.05,28.05,733276.0,25.7293,25.7751,25.6744,25.6744,733276.0
2022-05-10 12:10:00,28.05,28.12,28.02,28.08,532878.0,25.6744,25.7385,25.6469,25.7019,532878.0
2022-05-10 12:20:00,28.07,28.09,28.03,28.07,1071385.0,25.6927,25.711,25.6561,25.6927,1071385.0
2022-05-10 12:30:00,28.07,28.11,28.0,28.08,1054220.0,25.6927,25.7293,25.6286,25.7019,1054220.0
2022-05-10 12:40:00,28.08,28.2,28.07,28.18,1487055.0,25.7019,25.8117,25.6927,25.7934,1487055.0
2022-05-10 12:50:00,28.17,28.18,28.09,28.11,625789.0,25.7842,25.7934,25.711,25.7293,625789.0
2022-05-10 13:00:00,28.11,28.24,28.09,28.23,965477.0,25.7293,25.8483,25.711,25.8392,965477.0
2022-05-10 13:10:00,28.22,28.22,28.11,28.13,868242.0,25.83,25.83,25.7293,25.7476,868242.0
2022-05-10 13:20:00,28.14,28.21,28.1,28.21,555278.0,25.7568,25.8208,25.7202,25.8208,555278.0
2022-05-10 13:30:00,28.21,28.37,28.21,28.33,754735.0,25.8208,25.9673,25.8208,25.9307,754735.0
2022-05-10 13:40:00,28.33,28.46,28.33,28.45,1300449.0,25.9307,26.0497,25.9307,26.0405,1300449.0
2022-05-10 13:50:00,28.45,28.5,28.39,28.49,885223.0,26.0405,26.0863,25.9856,26.0771,885223.0
2022-05-10 14:00:00,28.5,28.51,28.44,28.44,993923.0,26.0863,26.0954,26.0314,26.0314,993923.0
2022-05-10 14:10:00,28.45,28.5,28.35,28.43,1145705.0,26.0405,26.0863,25.949,26.0222,1145705.0
2022-05-10 14:20:00,28.43,28.45,28.32,28.36,752311.0,26.0222,26.0405,25.9215,25.9581,752311.0
2022-05-10 14:30:00,28.35,28.4,28.33,28.37,469552.0,25.949,25.9948,25.9307,25.9673,469552.0
2022-05-10 14:40:00,28.37,28.45,28.31,28.39,698938.0,25.9673,26.0405,25.9124,25.9856,698938.0
2022-05-10 14:50:00,28.39,28.41,28.33,28.39,728345.0,25.9856,26.0039,25.9307,25.9856,728345.0
2022-05-10 15:00:00,28.4,28.45,28.36,28.39,867996.0,25.9948,26.0405,25.9581,25.9856,867996.0
2022-05-10 15:10:00,28.39,28.45,28.37,28.44,930415.0,25.9856,26.0405,25.9673,26.0314,930415.0
2022-05-10 15:20:00,28.43,28.44,28.31,28.34,911228.0,26.0222,26.0314,25.9124,25.9398,911228.0
2022-05-10 15:30:00,28.35,28.37,28.3,28.34,982485.0,25.949,25.9673,25.9032,25.9398,982485.0
2022-05-10 15:40:00,28.33,28.35,28.29,28.34,1164171.0,25.9307,25.949,25.8941,25.9398,1164171.0
2022-05-10 15:50:00,28.33,28.36,28.3,28.35,2780428.0,25.9307,25.9581,25.9032,25.949,2780428.0
2022-05-11 09:30:00,28.93,29.12,28.7,28.85,2544050.0,26.4799,26.6538,26.2693,26.4066,2544050.0
2022-05-11 09:40:00,28.85,29.26,28.79,29.22,2302666.0,26.4066,26.7819,26.3517,26.7453,2302666.0
2022-05-11 09:50:00,29.21,29.22,28.97,29.08,2125795.0,26.7362,26.7453,26.5165,26.6172,2125795.0
2022-05-11 10:00:00,29.07,29.14,28.98,29.03,1844368.0,26.608,26.6721,26.5256,26.5714,1844368.0
2022-05-11 10:10:00,29.02,29.06,28.93,29.05,1391110.0,26.5622,26.5989,26.4799,26.5897,1391110.0
2022-05-11 10:20:00,29.06,29.18,28.99,29.13,1161596.0,26.5989,26.7087,26.5348,26.6629,1161596.0
2022-05-11 10:30:00,29.12,29.15,28.99,29.1,1563613.0,26.6538,26.6812,26.5348,26.6355,1563613.0
2022-05-11 10:40:00,29.1,29.18,29.02,29.04,892232.0,26.6355,26.7087,26.5622,26.5806,892232.0
2022-05-11 10:50:00,29.03,29.04,28.9,28.96,1089344.0,26.5714,26.5806,26.4524,26.5073,1089344.0
2022-05-11 11:00:00,28.96,28.96,28.88,28.91,883319.0,26.5073,26.5073,26.4341,26.4616,883319.0
2022-05-11 11:10:00,28.91,28.99,28.85,28.86,854097.0,26.4616,26.5348,26.4066,26.4158,854097.0
2022-05-11 11:20:00,28.87,28.98,28.86,28.96,956715.0,26.425,26.5256,26.4158,26.5073,956715.0
2022-05-11 11:30:00,28.97,29.1,28.9,29.0,872411.0,26.5165,26.6355,26.4524,26.5439,872411.0
2022-05-11 11:40:00,28.99,29.03,28.92,28.94,753139.0,26.5348,26.5714,26.4707,26.489,753139.0
2022-05-11 11:50:00,28.94,28.95,28.84,28.89,468983.0,26.489,26.4982,26.3975,26.4433,468983.0
2022-05-11 12:00:00,28.89,28.89,28.82,28.83,410490.0,26.4433,26.4433,26.3792,26.3883,410490.0
2022-05-11 12:10:00,28.82,28.83,28.75,28.77,436126.0,26.3792,26.3883,26.3151,26.3334,436126.0
2022-05-11 12:20:00,28.76,28.84,28.66,28.68,1018726.0,26.3243,26.3975,26.2327,26.251,1018726.0
2022-05-11 12:30:00,28.67,28.71,28.63,28.64,1124124.0,26.2419,26.2785,26.2053,26.2144,1124124.0
2022-05-11 12:40:00,28.64,28.7,28.6,28.65,651859.0,26.2144,26.2693,26.1778,26.2236,651859.0
2022-05-11 12:50:00,28.65,28.65,28.57,28.59,364371.0,26.2236,26.2236,26.1504,26.1687,364371.0
2022-05-11 13:00:00,28.59,28.61,28.53,28.55,764153.0,26.1687,26.187,26.1137,26.1321,764153.0
2022-05-11 13:10:00,28.55,28.63,28.55,28.61,689597.0,26.1321,26.2053,26.1321,26.187,689597.0
2022-05-11 13:20:00,28.61,28.62,28.53,28.54,431179.0,26.187,26.1961,26.1137,26.1229,431179.0
2022-05-11 13:30:00,28.54,28.58,28.49,28.5,1235341.0,26.1229,26.1595,26.0771,26.0863,1235341.0
2022-05-11 13:40:00,28.5,28.5,28.44,28.5,734030.0,26.0863,26.0863,26.0314,26.0863,734030.0
2022-05-11 13:50:00,28.5,28.51,28.38,28.42,883926.0,26.0863,26.0954,25.9764,26.0131,883926.0
2022-05-11 14:00:00,28.42,28.54,28.42,28.46,1395855.0,26.0131,26.1229,26.0131,26.0497,1395855.0
2022-05-11 14:10:00,28.46,28.57,28.43,28.54,448157.0,26.0497,26.1504,26.0222,26.1229,448157.0
2022-05-11 14:20:00,28.54,28.61,28.47,28.54,482130.0,26.1229,26.187,26.0588,26.1229,482130.0
2022-05-11 14:30:00,28.54,28.59,28.51,28.55,1058248.0,26.1229,26.1687,26.0954,26.1321,1058248.0
2022-05-11 14:40:00,28.54,28.62,28.49,28.54,740676.0,26.1229,26.1961,26.0771,26.1229,740676.0
2022-05-11 14:50:00,28.54,28.55,28.42,28.45,633155.0,26.1229,26.1321,26.0131,26.0405,633155.0
2022-05-11 15:00:00,28.45,28.47,28.41,28.46,746560.0,26.0405,26.0588,26.0039,26.0497,746560.0
2022-05-11 15:10:00,28.45,28.49,28.39,28.43,672092.0,26.0405,26.0771,25.9856,26.0222,672092.0
2022-05-11 15:20:00,28.42,28.43,28.36,28.4,765402.0,26.0131,26.0222,25.9581,25.9948,765402.0
2022-05-11 15:30:00,28.39,28.46,28.38,28.39,797539.0,25.9856,26.0497,25.9764,25.9856,797539.0
2022-05-11 15:40:00,28.39,28.39,28.3,28.31,1081011.0,25.9856,25.9856,25.9032,25.9124,1081011.0
2022-05-11 15:50:00,28.31,28.35,28.28,28.35,2139791.0,25.9124,25.949,25.8849,25.949,2139791.0
2022-05-12 09:30:00,28.25,28.25,27.83,27.89,3108682.0,25.8575,25.8575,25.473,25.5279,3108682.0
2022-05-12 09:40:00,27.87,28.27,27.85,28.18,3331071.0,25.5096,25.8758,25.4913,25.7934,3331071.0
2022-05-12 09:50:00,28.18,28.3,28.06,28.11,2127016.0,25.7934,25.9032,25.6836,25.7293,2127016.0
2022-05-12 10:00:00,28.11,28.37,28.03,28.34,2628023.0,25.7293,25.9673,25.6561,25.9398,2628023.0
2022-05-12 10:10:00,28.34,28.43,28.3,28.41,1762619.0,25.9398,26.0222,25.9032,26.0039,1762619.0
2022-05-12 10:20:00,28.41,28.54,28.35,28.39,1285035.0,26.0039,26.1229,25.949,25.9856,1285035.0
2022-05-12 10:30:00,28.39,28.48,28.36,28.46,1178343.0,25.9856,26.068,25.9581,26.0497,1178343.0
2022-05-12 10:40:00,28.46,28.5,28.39,28.47,951316.0,26.0497,26.0863,25.9856,26.0588,951316.0
2022-05-12 10:50:00,28.48,28.58,28.48,28.56,1276982.0,26.068,26.1595,26.068,26.1412,1276982.0
2022-05-12 11:00:00,28.57,28.71,28.52,28.71,901687.0,26.1504,26.2785,26.1046,26.2785,901687.0
2022-05-12 11:10:00,28.71,28.72,28.58,28.65,1265299.0,26.2785,26.2877,26.1595,26.2236,1265299.0
2022-05-12 11:20:00,28.66,28.68,28.58,28.59,1093832.0,26.2327,26.251,26.1595,26.1687,1093832.0
2022-05-12 11:30:00,28.59,28.63,28.47,28.53,883470.0,26.1687,26.2053,26.0588,26.1137,883470.0
2022-05-12 11:40:00,28.53,28.53,28.39,28.4,518379.0,26.1137,26.1137,25.9856,25.9948,518379.0
2022-05-12 11:50:00,28.4,28.4,28.29,28.3,612627.0,25.9948,25.9948,25.8941,25.9032,612627.0
2022-05-12 12:00:00,28.3,28.32,28.22,28.3,1091991.0,25.9032,25.9215,25.83,25.9032,1091991.0
2022-05-12 12:10:00,28.29,28.36,28.26,28.34,553919.0,25.8941,25.9581,25.8666,25.9398,553919.0
2022-05-12 12:20:00,28.34,28.47,28.32,28.44,724913.0,25.9398,26.0588,25.9215,26.0314,724913.0
2022-05-12 12:30:00,28.43,28.52,28.43,28.48,430967.0,26.0222,26.1046,26.0222,26.068,430967.0
2022-05-12 12:40:00,28.47,28.54,28.42,28.49,573822.0,26.0588,26.1229,26.0131,26.0771,573822.0
2022-05-12 12:50:00,28.49,28.51,28.41,28.42,535804.0,26.0771,26.0954,26.0039,26.0131,535804.0
2022-05-12 13:00:00,28.42,28.47,28.36,28.39,602052.0,26.0131,26.0588,25.9581,25.9856,602052.0
2022-05-12 13:10:00,28.38,28.42,28.32,28.34,310835.0,25.9764,26.0131,25.9215,25.9398,310835.0
2022-05-12 13:20:00,28.34,28.38,28.31,28.34,241992.0,25.9398,25.9764,25.9124,25.9398,241992.0
2022-05-12 13:30:00,28.34,28.36,28.24,28.25,251551.0,25.9398,25.9581,25.8483,25.8575,251551.0
2022-05-12 13:40:00,28.25,28.26,28.19,28.19,299705.0,25.8575,25.8666,25.8025,25.8025,299705.0
2022-05-12 13:50:00,28.19,28.21,28.15,28.2,445861.0,25.8025,25.8208,25.7659,25.8117,445861.0
2022-05-12 14:00:00,28.2,28.25,28.16,28.17,379245.0,25.8117,25.8575,25.7751,25.7842,379245.0
2022-05-12 14:10:00,28.16,28.2,28.15,28.19,367616.0,25.7751,25.8117,25.7659,25.8025,367616.0
2022-05-12 14:20:00,28.19,28.23,28.16,28.19,269452.0,25.8025,25.8392,25.7751,25.8025,269452.0
2022-05-12 14:30:00,28.18,28.19,28.08,28.09,325110.0,25.7934,25.8025,25.7019,25.711,325110.0
2022-05-12 14:40:00,28.09,28.1,28.04,28.05,450013.0,25.711,25.7202,25.6652,25.6744,450013.0
2022-05-12 14:50:00,28.04,28.09,28.02,28.03,378854.0,25.6652,25.711,25.6469,25.6561,378854.0
2022-05-12 15:00:00,28.03,28.09,28.0,28.06,461393.0,25.6561,25.711,25.6286,25.6836,461393.0
2022-05-12 15:10:00,28.05,28.22,28.02,28.2,883367.0,25.6744,25.83,25.6469,25.8117,883367.0
2022-05-12 15:20:00,28.21,28.33,28.19,28.2,1626936.0,25.8208,25.9307,25.8025,25.8117,1626936.0
2022-05-12 15:30:00,28.2,28.28,28.18,28.28,1615245.0,25.8117,25.8849,25.7934,25.8849,1615245.0
2022-05-12 15:40:00,28.28,28.33,28.24,28.27,1897564.0,25.8849,25.9307,25.8483,25.8758,1897564.0
2022-05-12 15:50:00,28.27,28.39,28.27,28.35,5560075.0,25.8758,25.9856,25.8758,25.949,5560075.0
2022-05-13 09:30:00,28.97,29.29,28.94,29.21,2424199.0,26.5165,26.8094,26.489,26.7362,2424199.0
2022-05-13 09:40:00,29.21,29.32,29.16,29.28,1477378.0,26.7362,26.8368,26.6904,26.8002,1477378.0
2022-05-13 09:50:00,29.29,29.45,29.29,29.44,1076723.0,26.8094,26.9558,26.8094,26.9467,1076723.0
2022-05-13 10:00:00,29.44,29.53,29.43,29.49,1104293.0,26.9467,27.0291,26.9375,26.9924,1104293.0
2022-05-13 10:10:00,29.49,29.55,29.42,29.51,2252906.0,26.9924,27.0474,26.9284,27.0107,2252906.0
2022-05-13 10:20:00,29.51,29.63,29.49,29.59,730898.0,27.0107,27.1206,26.9924,27.084,730898.0
2022-05-13 10:30:00,29.58,29.63,29.54,29.61,503073.0,27.0748,27.1206,27.0382,27.1023,503073.0
2022-05-13 10:40:00,29.61,29.62,29.51,29.55,1181556.0,27.1023,27.1114,27.0107,27.0474,1181556.0
2022-05-13 10:50:00,29.55,29.58,29.53,29.55,246384.0,27.0474,27.0748,27.0291,27.0474,246384.0
2022-05-13 11:00:00,29.55,29.55,29.46,29.53,373662.0,27.0474,27.0474,26.965,27.0291,373662.0
2022-05-13 11:10:00,29.52,29.54,29.43,29.46,632964.0,27.0199,27.0382,26.9375,26.965,632964.0
2022-05-13 11:20:00,29.46,29.56,29.46,29.53,513716.0,26.965,27.0565,26.965,27.0291,513716.0
2022-05-13 11:30:00,29.53,29.54,29.47,29.5,368653.0,27.0291,27.0382,26.9741,27.0016,368653.0
2022-05-13 11:40:00,29.5,29.51,29.44,29.51,605508.0,27.0016,27.0107,26.9467,27.0107,605508.0
2022-05-13 11:50:00,29.51,29.52,29.48,29.5,371140.0,27.0107,27.0199,26.9833,27.0016,371140.0
2022-05-13 12:00:00,29.5,29.56,29.47,29.55,278164.0,27.0016,27.0565,26.9741,27.0474,278164.0
2022-05-13 12:10:00,29.56,29.6,29.55,29.57,502741.0,27.0565,27.0931,27.0474,27.0657,502741.0
2022-05-13 12:20:00,29.57,29.57,29.51,29.54,337970.0,27.0657,27.0657,27.0107,27.0382,337970.0
2022-05-13 12:30:00,29.54,29.58,29.53,29.58,248730.0,27.0382,27.0748,27.0291,27.0748,248730.0
2022-05-13 12:40:00,29.57,29.59,29.54,29.54,212821.0,27.0657,27.084,27.0382,27.0382,212821.0
2022-05-13 12:50:00,29.53,29.55,29.49,29.54,383765.0,27.0291,27.0474,26.9924,27.0382,383765.0
2022-05-13 13:00:00,29.55,29.56,29.51,29.55,272747.0,27.0474,27.0565,27.0107,27.0474,272747.0
2022-05-13 13:10:00,29.55,29.56,29.52,29.52,262796.0,27.0474,27.0565,27.0199,27.0199,262796.0
2022-05-13 13:20:00,29.52,29.57,29.5,29.55,209496.0,27.0199,27.0657,27.0016,27.0474,209496.0
2022-05-13 13:30:00,29.55,29.58,29.52,29.53,300714.0,27.0474,27.0748,27.0199,27.0291,300714.0
2022-05-13 13:40:00,29.53,29.53,29.48,29.51,309276.0,27.0291,27.0291,26.9833,27.0107,309276.0
2022-05-13 13:50:00,29.51,29.52,29.41,29.43,364083.0,27.0107,27.0199,26.9192,26.9375,364083.0
2022-05-13 14:00:00,29.42,29.43,29.33,29.39,745034.0,26.9284,26.9375,26.846,26.9009,745034.0
2022-05-13 14:10:00,29.39,29.41,29.35,29.39,402566.0,26.9009,26.9192,26.8643,26.9009,402566.0
2022-05-13 14:20:00,29.39,29.39,29.33,29.37,244415.0,26.9009,26.9009,26.846,26.8826,244415.0
2022-05-13 14:30:00,29.37,29.43,29.36,29.39,336048.0,26.8826,26.9375,26.8735,26.9009,336048.0
2022-05-13 14:40:00,29.39,29.43,29.37,29.42,298176.0,26.9009,26.9375,26.8826,26.9284,298176.0
2022-05-13 14:50:00,29.41,29.52,29.4,29.52,392054.0,26.9192,27.0199,26.9101,27.0199,392054.0
2022-05-13 15:00:00,29.52,29.56,29.5,29.55,360735.0,27.0199,27.0565,27.0016,27.0474,360735.0
2022-05-13 15:10:00,29.55,29.59,29.55,29.59,391598.0,27.0474,27.084,27.0474,27.084,391598.0
2022-05-13 15:20:00,29.59,29.62,29.55,29.62,615982.0,27.084,27.1114,27.0474,27.1114,615982.0
2022-05-13 15:30:00,29.61,29.63,29.52,29.56,1140406.0,27.1023,27.1206,27.0199,27.0565,1140406.0
2022-05-13 15:40:00,29.56,29.62,29.55,29.6,2047683.0,27.0565,27.1114,27.0474,27.0931,2047683.0
2022-05-13 15:50:00,29.6,29.63,29.56,29.61,5242340.0,27.0931,27.1206,27.0565,27.1023,5242340.0
2022-05-16 09:30:00,29.47,29.69,29.33,29.69,1488553.0,26.9741,27.1755,26.846,27.1755,1488553.0
2022-05-16 09:40:00,29.7,29.73,29.44,29.5,1099949.0,27.1847,27.2121,26.9467,27.0016,1099949.0
2022-05-16 09:50:00,29.5,29.63,29.47,29.54,542694.0,27.0016,27.1206,26.9741,27.0382,542694.0
2022-05-16 10:00:00,29.54,29.67,29.44,29.66,562136.0,27.0382,27.1572,26.9467,27.148,562136.0
2022-05-16 10:10:00,29.66,29.74,29.64,29.68,470494.0,27.148,27.2213,27.1297,27.1664,470494.0
2022-05-16 10:20:00,29.68,29.76,29.66,29.74,315192.0,27.1664,27.2396,27.148,27.2213,315192.0
2022-05-16 10:30:00,29.75,29.75,29.58,29.59,767997.0,27.2304,27.2304,27.0748,27.084,767997.0
2022-05-16 10:40:00,29.59,29.59,29.5,29.52,476743.0,27.084,27.084,27.0016,27.0199,476743.0
2022-05-16 10:50:00,29.52,29.55,29.48,29.48,443541.0,27.0199,27.0474,26.9833,26.9833,443541.0
2022-05-16 11:00:00,29.48,29.5,29.44,29.5,337448.0,26.9833,27.0016,26.9467,27.0016,337448.0
2022-05-16 11:10:00,29.5,29.61,29.5,29.59,397502.0,27.0016,27.1023,27.0016,27.084,397502.0
2022-05-16 11:20:00,29.58,29.6,29.53,29.54,230229.0,27.0748,27.0931,27.0291,27.0382,230229.0
2022-05-16 11:30:00,29.54,29.55,29.45,29.54,368900.0,27.0382,27.0474,26.9558,27.0382,368900.0
2022-05-16 11:40:00,29.54,29.59,29.5,29.57,230824.0,27.0382,27.084,27.0016,27.0657,230824.0
2022-05-16 11:50:00,29.58,29.62,29.54,29.6,205998.0,27.0748,27.1114,27.0382,27.0931,205998.0
2022-05-16 12:00:00,29.6,29.63,29.56,29.56,264094.0,27.0931,27.1206,27.0565,27.0565,264094.0
2022-05-16 12:10:00,29.56,29.56,29.47,29.5,331113.0,27.0565,27.0565,26.9741,27.0016,331113.0
2022-05-16 12:20:00,29.49,29.5,29.45,29.49,260166.0,26.9924,27.0016,26.9558,26.9924,260166.0
2022-05-16 12:30:00,29.49,29.57,29.47,29.52,316989.0,26.9924,27.0657,26.9741,27.0199,316989.0
2022-05-16 12:40:00,29.52,29.6,29.52,29.59,135504.0,27.0199,27.0931,27.0199,27.084,135504.0
2022-05-16 12:50:00,29.59,29.6,29.54,29.57,220551.0,27.084,27.0931,27.0382,27.0657,220551.0
2022-05-16 13:00:00,29.57,29.6,29.53,29.59,300269.0,27.0657,27.0931,27.0291,27.084,300269.0
2022-05-16 13:10:00,29.59,29.63,29.56,29.56,286402.0,27.084,27.1206,27.0565,27.0565,286402.0
2022-05-16 13:20:00,29.57,29.67,29.56,29.67,217629.0,27.0657,27.1572,27.0565,27.1572,217629.0
2022-05-16 13:30:00,29.68,29.72,29.67,29.71,234782.0,27.1664,27.203,27.1572,27.1938,234782.0
2022-05-16 13:40:00,29.7,29.73,29.67,29.69,462686.0,27.1847,27.2121,27.1572,27.1755,462686.0
2022-05-16 13:50:00,29.69,29.7,29.67,29.69,115940.0,27.1755,27.1847,27.1572,27.1755,115940.0
2022-05-16 14:00:00,29.68,29.74,29.64,29.73,273962.0,27.1664,27.2213,27.1297,27.2121,273962.0
2022-05-16 14:10:00,29.73,29.73,29.69,29.7,276783.0,27.2121,27.2121,27.1755,27.1847,276783.0
2022-05-16 14:20:00,29.71,29.76,29.7,29.76,222520.0,27.1938,27.2396,27.1847,27.2396,222520.0
2022-05-16 14:30:00,29.76,29.78,29.73,29.76,466165.0,27.2396,27.2579,27.2121,27.2396,466165.0
2022-05-16 14:40:00,29.77,29.78,29.71,29.71,208505.0,27.2487,27.2579,27.1938,27.1938,208505.0
2022-05-16 14:50:00,29.71,29.73,29.68,29.71,435897.0,27.1938,27.2121,27.1664,27.1938,435897.0
2022-05-16 15:00:00,29.71,29.74,29.69,29.7,316066.0,27.1938,27.2213,27.1755,27.1847,316066.0
2022-05-16 15:10:00,29.71,29.71,29.61,29.64,304570.0,27.1938,27.1938,27.1023,27.1297,304570.0
2022-05-16 15:20:00,29.63,29.64,29.6,29.62,304371.0,27.1206,27.1297,27.0931,27.1114,304371.0
2022-05-16 15:30:00,29.62,29.63,29.56,29.58,538737.0,27.1114,27.1206,27.0565,27.0748,538737.0
2022-05-16 15:40:00,29.58,29.59,29.55,29.57,497416.0,27.0748,27.084,27.0474,27.0657,497416.0
2022-05-16 15:50:00,29.57,29.6,29.54,29.6,1223975.0,27.0657,27.0931,27.0382,27.0931,1223975.0
2022-05-17 09:30:00,30.67,30.83,30.65,30.76,1975844.0,28.0725,28.219,28.0542,28.1549,1975844.0
2022-05-17 09:40:00,30.76,30.83,30.6,30.61,1218474.0,28.1549,28.219,28.0084,28.0176,1218474.0
2022-05-17 09:50:00,30.61,30.65,30.51,30.55,1246225.0,28.0176,28.0542,27.9261,27.9627,1246225.0
2022-05-17 10:00:00,30.55,30.63,30.47,30.47,818914.0,27.9627,28.0359,27.8894,27.8894,818914.0
2022-05-17 10:10:00,30.48,30.53,30.41,30.51,1027572.0,27.8986,27.9444,27.8345,27.9261,1027572.0
2022-05-17 10:20:00,30.52,30.6,30.48,30.48,742337.0,27.9352,28.0084,27.8986,27.8986,742337.0
2022-05-17 10:30:00,30.48,30.51,30.22,30.27,1651081.0,27.8986,27.9261,27.6606,27.7064,1651081.0
2022-05-17 10:40:00,30.27,30.28,30.16,30.25,979017.0,27.7064,27.7155,27.6057,27.6881,979017.0
2022-05-17 10:50:00,30.25,30.27,30.18,30.23,1104768.0,27.6881,27.7064,27.624,27.6698,1104768.0
2022-05-17 11:00:00,30.22,30.31,30.21,30.3,356986.0,27.6606,27.743,27.6515,27.7338,356986.0
2022-05-17 11:10:00,30.3,30.34,30.27,30.33,411325.0,27.7338,27.7705,27.7064,27.7613,411325.0
2022-05-17 11:20:00,30.33,30.37,30.29,30.37,707525.0,27.7613,27.7979,27.7247,27.7979,707525.0
2022-05-17 11:30:00,30.38,30.41,30.33,30.38,462417.0,27.8071,27.8345,27.7613,27.8071,462417.0
2022-05-17 11:40:00,30.39,30.42,30.34,30.36,1006642.0,27.8162,27.8437,27.7705,27.7888,1006642.0
2022-05-17 11:50:00,30.36,30.4,30.31,30.32,440769.0,27.7888,27.8254,27.743,27.7521,440769.0
2022-05-17 12:00:00,30.32,30.32,30.24,30.28,510227.0,27.7521,27.7521,27.6789,27.7155,510227.0
2022-05-17 12:10:00,30.28,30.35,30.25,30.32,405680.0,27.7155,27.7796,27.6881,27.7521,405680.0
2022-05-17 12:20:00,30.31,30.39,30.29,30.38,589417.0,27.743,27.8162,27.7247,27.8071,589417.0
2022-05-17 12:30:00,30.37,30.39,30.35,30.36,997619.0,27.7979,27.8162,27.7796,27.7888,997619.0
2022-05-17 12:40:00,30.36,30.39,30.33,30.35,360446.0,27.7888,27.8162,27.7613,27.7796,360446.0
2022-05-17 12:50:00,30.35,30.36,30.31,30.33,380890.0,27.7796,27.7888,27.743,27.7613,380890.0
2022-05-17 13:00:00,30.33,30.33,30.26,30.31,310034.0,27.7613,27.7613,27.6972,27.743,310034.0
2022-05-17 13:10:00,30.3,30.35,30.29,30.33,363431.0,27.7338,27.7796,27.7247,27.7613,363431.0
2022-05-17 13:20:00,30.33,30.33,30.28,30.29,172013.0,27.7613,27.7613,27.7155,27.7247,172013.0
2022-05-17 13:30:00,30.29,30.34,30.28,30.33,692612.0,27.7247,27.7705,27.7155,27.7613,692612.0
2022-05-17 13:40:00,30.32,30.34,30.27,30.32,284852.0,27.7521,27.7705,27.7064,27.7521,284852.0
2022-05-17 13:50:00,30.32,30.34,30.29,30.3,233788.0,27.7521,27.7705,27.7247,27.7338,233788.0
2022-05-17 14:00:00,30.3,30.37,30.23,30.33,284590.0,27.7338,27.7979,27.6698,27.7613,284590.0
2022-05-17 14:10:00,30.32,30.32,30.17,30.21,1296885.0,27.7521,27.7521,27.6149,27.6515,1296885.0
2022-05-17 14:20:00,30.21,30.22,30.1,30.18,973840.0,27.6515,27.6606,27.5508,27.624,973840.0
2022-05-17 14:30:00,30.18,30.22,30.1,30.21,613206.0,27.624,27.6606,27.5508,27.6515,613206.0
2022-05-17 14:40:00,30.21,30.37,30.2,30.36,389289.0,27.6515,27.7979,27.6423,27.7888,389289.0
2022-05-17 14:50:00,30.36,30.38,30.32,30.34,609622.0,27.7888,27.8071,27.7521,27.7705,609622.0
2022-05-17 15:00:00,30.34,30.46,30.33,30.43,628926.0,27.7705,27.8803,27.7613,27.8528,628926.0
2022-05-17 15:10:00,30.42,30.43,30.39,30.43,547898.0,27.8437,27.8528,27.8162,27.8528,547898.0
2022-05-17 15:20:00,30.43,30.44,30.4,30.42,465074.0,27.8528,27.862,27.8254,27.8437,465074.0
2022-05-17 15:30:00,30.42,30.46,30.4,30.44,919866.0,27.8437,27.8803,27.8254,27.862,919866.0
2022-05-17 15:40:00,30.44,30.46,30.39,30.4,1653233.0,27.862,27.8803,27.8162,27.8254,1653233.0
2022-05-17 15:50:00,30.4,30.5,30.4,30.49,3848582.0,27.8254,27.9169,27.8254,27.9078,3848582.0
2022-05-18 09:30:00,30.11,30.3,30.05,30.18,2063716.0,27.5599,27.7338,27.505,27.624,2063716.0
2022-05-18 09:40:00,30.18,30.26,30.06,30.24,1253389.0,27.624,27.6972,27.5142,27.6789,1253389.0
2022-05-18 09:50:00,30.23,30.26,30.11,30.16,553845.0,27.6698,27.6972,27.5599,27.6057,553845.0
2022-05-18 10:00:00,30.16,30.23,30.15,30.15,611901.0,27.6057,27.6698,27.5965,27.5965,611901.0
2022-05-18 10:10:00,30.15,30.3,30.15,30.27,878556.0,27.5965,27.7338,27.5965,27.7064,878556.0
2022-05-18 10:20:00,30.26,30.32,30.24,30.24,485217.0,27.6972,27.7521,27.6789,27.6789,485217.0
2022-05-18 10:30:00,30.24,30.26,30.14,30.17,975533.0,27.6789,27.6972,27.5874,27.6149,975533.0
2022-05-18 10:40:00,30.17,30.28,30.14,30.27,755322.0,27.6149,27.7155,27.5874,27.7064,755322.0
2022-05-18 10:50:00,30.27,30.31,30.24,30.3,202572.0,27.7064,27.743,27.6789,27.7338,202572.0
2022-05-18 11:00:00,30.3,30.3,30.16,30.17,277317.0,27.7338,27.7338,27.6057,27.6149,277317.0
2022-05-18 11:10:00,30.16,30.17,30.04,30.05,278045.0,27.6057,27.6149,27.4959,27.505,278045.0
2022-05-18 11:20:00,30.05,30.06,29.95,29.99,779224.0,27.505,27.5142,27.4135,27.4501,779224.0
2022-05-18 11:30:00,29.99,30.0,29.93,29.98,635619.0,27.4501,27.4592,27.3952,27.4409,635619.0
2022-05-18 11:40:00,29.99,30.04,29.98,30.01,744112.0,27.4501,27.4959,27.4409,27.4684,744112.0
2022-05-18 11:50:00,30.0,30.04,29.93,29.95,336398.0,27.4592,27.4959,27.3952,27.4135,336398.0
2022-05-18 12:00:00,29.94,29.94,29.85,29.85,439668.0,27.4043,27.4043,27.322,27.322,439668.0
2022-05-18 12:10:00,29.85,29.88,29.82,29.87,391014.0,27.322,27.3494,27.2945,27.3403,391014.0
2022-05-18 12:20:00,29.86,29.88,29.79,29.8,473613.0,27.3311,27.3494,27.267,27.2762,473613.0
2022-05-18 12:30:00,29.8,29.86,29.77,29.85,370780.0,27.2762,27.3311,27.2487,27.322,370780.0
2022-05-18 12:40:00,29.85,29.9,29.8,29.9,216867.0,27.322,27.3677,27.2762,27.3677,216867.0
2022-05-18 12:50:00,29.9,29.93,29.88,29.93,332053.0,27.3677,27.3952,27.3494,27.3952,332053.0
2022-05-18 13:00:00,29.93,29.93,29.79,29.8,370612.0,27.3952,27.3952,27.267,27.2762,370612.0
2022-05-18 13:10:00,29.8,29.8,29.73,29.74,311020.0,27.2762,27.2762,27.2121,27.2213,311020.0
2022-05-18 13:20:00,29.74,29.78,29.71,29.76,253580.0,27.2213,27.2579,27.1938,27.2396,253580.0
2022-05-18 13:30:00,29.75,29.78,29.72,29.76,205619.0,27.2304,27.2579,27.203,27.2396,205619.0
2022-05-18 13:40:00,29.76,29.76,29.66,29.69,357966.0,27.2396,27.2396,27.148,27.1755,357966.0
2022-05-18 13:50:00,29.7,29.71,29.67,29.7,261992.0,27.1847,27.1938,27.1572,27.1847,261992.0
2022-05-18 14:00:00,29.7,29.72,29.66,29.7,320596.0,27.1847,27.203,27.148,27.1847,320596.0
2022-05-18 14:10:00,29.7,29.73,29.66,29.71,328077.0,27.1847,27.2121,27.148,27.1938,328077.0
2022-05-18 14:20:00,29.71,29.76,29.69,29.75,340090.0,27.1938,27.2396,27.1755,27.2304,340090.0
2022-05-18 14:30:00,29.74,29.76,29.65,29.68,320361.0,27.2213,27.2396,27.1389,27.1664,320361.0
2022-05-18 14:40:00,29.68,29.7,29.64,29.68,430716.0,27.1664,27.1847,27.1297,27.1664,430716.0
2022-05-18 14:50:00,29.68,29.7,29.62,29.63,403823.0,27.1664,27.1847,27.1114,27.1206,403823.0
2022-05-18 15:00:00,29.64,29.7,29.63,29.66,891577.0,27.1297,27.1847,27.1206,27.148,891577.0
2022-05-18 15:10:00,29.66,29.71,29.65,29.68,469825.0,27.148,27.1938,27.1389,27.1664,469825.0
2022-05-18 15:20:00,29.67,29.69,29.59,29.61,463566.0,27.1572,27.1755,27.084,27.1023,463566.0
2022-05-18 15:30:00,29.6,29.71,29.59,29.7,722698.0,27.0931,27.1938,27.084,27.1847,722698.0
2022-05-18 15:40:00,29.69,29.71,29.64,29.66,1003204.0,27.1755,27.1938,27.1297,27.148,1003204.0
2022-05-18 15:50:00,29.65,29.69,29.61,29.63,3579612.0,27.1389,27.1755,27.1023,27.1206,3579612.0
2022-05-19 09:30:00,29.75,30.03,29.74,30.01,1949720.0,27.2304,27.4867,27.2213,27.4684,1949720.0
2022-05-19 09:40:00,30.01,30.02,29.8,29.85,1232884.0,27.4684,27.4776,27.2762,27.322,1232884.0
2022-05-19 09:50:00,29.86,30.12,29.81,30.09,1081369.0,27.3311,27.5691,27.2853,27.5416,1081369.0
2022-05-19 10:00:00,30.08,30.23,30.07,30.12,788769.0,27.5325,27.6698,27.5233,27.5691,788769.0
2022-05-19 10:10:00,30.12,30.19,30.09,30.1,555247.0,27.5691,27.6332,27.5416,27.5508,555247.0
2022-05-19 10:20:00,30.1,30.18,30.0,30.03,591697.0,27.5508,27.624,27.4592,27.4867,591697.0
2022-05-19 10:30:00,30.02,30.1,29.97,29.99,702819.0,27.4776,27.5508,27.4318,27.4501,702819.0
2022-05-19 10:40:00,29.99,29.99,29.91,29.95,703282.0,27.4501,27.4501,27.3769,27.4135,703282.0
2022-05-19 10:50:00,29.95,30.09,29.93,30.07,367335.0,27.4135,27.5416,27.3952,27.5233,367335.0
2022-05-19 11:00:00,30.07,30.11,30.03,30.11,326772.0,27.5233,27.5599,27.4867,27.5599,326772.0
2022-05-19 11:10:00,30.11,30.17,30.06,30.11,287038.0,27.5599,27.6149,27.5142,27.5599,287038.0
2022-05-19 11:20:00,30.1,30.16,30.06,30.11,328195.0,27.5508,27.6057,27.5142,27.5599,328195.0
2022-05-19 11:30:00,30.12,30.23,30.11,30.21,500545.0,27.5691,27.6698,27.5599,27.6515,500545.0
2022-05-19 11:40:00,30.21,30.35,30.21,30.33,958549.0,27.6515,27.7796,27.6515,27.7613,958549.0
2022-05-19 11:50:00,30.32,30.34,30.28,30.3,837966.0,27.7521,27.7705,27.7155,27.7338,837966.0
2022-05-19 12:00:00,30.31,30.37,30.28,30.35,261602.0,27.743,27.7979,27.7155,27.7796,261602.0
2022-05-19 12:10:00,30.35,30.43,30.35,30.36,585850.0,27.7796,27.8528,27.7796,27.7888,585850.0
2022-05-19 12:20:00,30.36,30.37,30.29,30.35,186586.0,27.7888,27.7979,27.7247,27.7796,186586.0
2022-05-19 12:30:00,30.35,30.36,30.23,30.23,389925.0,27.7796,27.7888,27.6698,27.6698,389925.0
2022-05-19 12:40:00,30.23,30.24,30.16,30.19,461793.0,27.6698,27.6789,27.6057,27.6332,461793.0
2022-05-19 12:50:00,30.19,30.3,30.18,30.3,459659.0,27.6332,27.7338,27.624,27.7338,459659.0
2022-05-19 13:00:00,30.29,30.35,30.26,30.29,366846.0,27.7247,27.7796,27.6972,27.7247,366846.0
2022-05-19 13:10:00,30.29,30.31,30.2,30.31,513402.0,27.7247,27.743,27.6423,27.743,513402.0
2022-05-19 13:20:00,30.31,30.34,30.28,30.33,373625.0,27.743,27.7705,27.7155,27.7613,373625.0
2022-05-19 13:30:00,30.33,30.39,30.3,30.37,309004.0,27.7613,27.8162,27.7338,27.7979,309004.0
2022-05-19 13:40:00,30.36,30.37,30.25,30.26,244123.0,27.7888,27.7979,27.6881,27.6972,244123.0
2022-05-19 13:50:00,30.26,30.45,30.26,30.43,368452.0,27.6972,27.8711,27.6972,27.8528,368452.0
2022-05-19 14:00:00,30.43,30.43,30.33,30.38,395004.0,27.8528,27.8528,27.7613,27.8071,395004.0
2022-05-19 14:10:00,30.38,30.41,30.33,30.33,200841.0,27.8071,27.8345,27.7613,27.7613,200841.0
2022-05-19 14:20:00,30.33,30.38,30.31,30.34,288132.0,27.7613,27.8071,27.743,27.7705,288132.0
2022-05-19 14:30:00,30.34,30.45,30.33,30.42,452875.0,27.7705,27.8711,27.7613,27.8437,452875.0
2022-05-19 14:40:00,30.41,30.42,30.34,30.42,462198.0,27.8345,27.8437,27.7705,27.8437,462198.0
2022-05-19 14:50:00,30.42,30.44,30.35,30.39,405989.0,27.8437,27.862,27.7796,27.8162,405989.0
2022-05-19 15:00:00,30.4,30.44,30.37,30.39,815277.0,27.8254,27.862,27.7979,27.8162,815277.0
2022-05-19 15:10:00,30.39,30.4,30.31,30.33,605265.0,27.8162,27.8254,27.743,27.7613,605265.0
2022-05-19 15:20:00,30.33,30.33,30.2,30.21,592841.0,27.7613,27.7613,27.6423,27.6515,592841.0
2022-05-19 15:30:00,30.21,30.26,30.2,30.23,614132.0,27.6515,27.6972,27.6423,27.6698,614132.0
2022-05-19 15:40:00,30.24,30.38,30.23,30.37,1276751.0,27.6789,27.8071,27.6698,27.7979,1276751.0
2022-05-19 15:50:00,30.38,30.38,30.3,30.3,3965022.0,27.8071,27.8071,27.7338,27.7338,3965022.0
2022-05-20 09:30:00,30.7,30.89,30.56,30.68,2756280.0,28.1,28.2739,27.9718,28.0817,2756280.0
2022-05-20 09:40:00,30.68,30.78,30.61,30.62,693298.0,28.0817,28.1732,28.0176,28.0267,693298.0
2022-05-20 09:50:00,30.62,30.7,30.6,30.67,547436.0,28.0267,28.1,28.0084,28.0725,547436.0
2022-05-20 10:00:00,30.67,30.68,30.51,30.52,595798.0,28.0725,28.0817,27.9261,27.9352,595798.0
2022-05-20 10:10:00,30.52,30.59,30.49,30.59,442986.0,27.9352,27.9993,27.9078,27.9993,442986.0
2022-05-20 10:20:00,30.59,30.69,30.52,30.68,805849.0,27.9993,28.0908,27.9352,28.0817,805849.0
2022-05-20 10:30:00,30.68,30.69,30.59,30.61,432593.0,28.0817,28.0908,27.9993,28.0176,432593.0
2022-05-20 10:40:00,30.61,30.63,30.52,30.53,301266.0,28.0176,28.0359,27.9352,27.9444,301266.0
2022-05-20 10:50:00,30.53,30.53,30.36,30.36,478654.0,27.9444,27.9444,27.7888,27.7888,478654.0
2022-05-20 11:00:00,30.37,30.4,30.31,30.33,511249.0,27.7979,27.8254,27.743,27.7613,511249.0
2022-05-20 11:10:00,30.33,30.33,30.23,30.25,431860.0,27.7613,27.7613,27.6698,27.6881,431860.0
2022-05-20 11:20:00,30.25,30.33,30.21,30.3,459483.0,27.6881,27.7613,27.6515,27.7338,459483.0
2022-05-20 11:30:00,30.3,30.37,30.29,30.32,653701.0,27.7338,27.7979,27.7247,27.7521,653701.0
2022-05-20 11:40:00,30.32,30.37,30.3,30.36,405815.0,27.7521,27.7979,27.7338,27.7888,405815.0
2022-05-20 11:50:00,30.35,30.38,30.28,30.28,423347.0,27.7796,27.8071,27.7155,27.7155,423347.0
2022-05-20 12:00:00,30.28,30.29,30.12,30.12,451060.0,27.7155,27.7247,27.5691,27.5691,451060.0
2022-05-20 12:10:00,30.12,30.18,30.06,30.13,743784.0,27.5691,27.624,27.5142,27.5782,743784.0
2022-05-20 12:20:00,30.13,30.16,30.08,30.12,753707.0,27.5782,27.6057,27.5325,27.5691,753707.0
2022-05-20 12:30:00,30.11,30.16,30.05,30.07,234880.0,27.5599,27.6057,27.505,27.5233,234880.0
2022-05-20 12:40:00,30.07,30.12,30.0,30.12,2831623.0,27.5233,27.5691,27.4592,27.5691,2831623.0
2022-05-20 12:50:00,30.12,30.13,30.04,30.11,1197637.0,27.5691,27.5782,27.4959,27.5599,1197637.0
2022-05-20 13:00:00,30.11,30.11,30.03,30.05,367791.0,27.5599,27.5599,27.4867,27.505,367791.0
2022-05-20 13:10:00,30.05,30.07,30.02,30.03,418834.0,27.505,27.5233,27.4776,27.4867,418834.0
2022-05-20 13:20:00,30.04,30.04,29.95,29.96,584160.0,27.4959,27.4959,27.4135,27.4226,584160.0
2022-05-20 13:30:00,29.96,30.13,29.95,30.09,632346.0,27.4226,27.5782,27.4135,27.5416,632346.0
2022-05-20 13:40:00,30.09,30.17,30.07,30.13,296711.0,27.5416,27.6149,27.5233,27.5782,296711.0
2022-05-20 13:50:00,30.13,30.18,30.11,30.17,249760.0,27.5782,27.624,27.5599,27.6149,249760.0
2022-05-20 14:00:00,30.16,30.18,30.09,30.12,307597.0,27.6057,27.624,27.5416,27.5691,307597.0
2022-05-20 14:10:00,30.12,30.15,30.05,30.08,248783.0,27.5691,27.5965,27.505,27.5325,248783.0
2022-05-20 14:20:00,30.08,30.09,30.04,30.07,194938.0,27.5325,27.5416,27.4959,27.5233,194938.0
2022-05-20 14:30:00,30.07,30.08,29.99,30.04,282571.0,27.5233,27.5325,27.4501,27.4959,282571.0
2022-05-20 14:40:00,30.05,30.11,30.03,30.1,337412.0,27.505,27.5599,27.4867,27.5508,337412.0
2022-05-20 14:50:00,30.1,30.19,30.08,30.12,535844.0,27.5508,27.6332,27.5325,27.5691,535844.0
2022-05-20 15:00:00,30.12,30.16,30.07,30.1,271898.0,27.5691,27.6057,27.5233,27.5508,271898.0
2022-05-20 15:10:00,30.1,30.13,30.06,30.13,383265.0,27.5508,27.5782,27.5142,27.5782,383265.0
2022-05-20 15:20:00,30.14,30.28,30.13,30.27,490595.0,27.5874,27.7155,27.5782,27.7064,490595.0
2022-05-20 15:30:00,30.28,30.42,30.23,30.36,1145436.0,27.7155,27.8437,27.6698,27.7888,1145436.0
2022-05-20 15:40:00,30.37,30.45,30.32,30.36,950893.0,27.7979,27.8711,27.7521,27.7888,950893.0
2022-05-20 15:50:00,30.36,30.46,30.32,30.42,2889498.0,27.7888,27.8803,27.7521,27.8437,2889498.0
2022-05-23 09:30:00,30.39,30.4,30.15,30.15,1723699.0,27.8162,27.8254,27.5965,27.5965,1723699.0
2022-05-23 09:40:00,30.15,30.41,30.11,30.36,1751433.0,27.5965,27.8345,27.5599,27.7888,1751433.0
2022-05-23 09:50:00,30.36,30.43,30.19,30.21,793132.0,27.7888,27.8528,27.6332,27.6515,793132.0
2022-05-23 10:00:00,30.21,30.22,30.11,30.17,583424.0,27.6515,27.6606,27.5599,27.6149,583424.0
2022-05-23 10:10:00,30.18,30.29,30.15,30.26,608183.0,27.624,27.7247,27.5965,27.6972,608183.0
2022-05-23 10:20:00,30.26,30.27,30.15,30.27,565267.0,27.6972,27.7064,27.5965,27.7064,565267.0
2022-05-23 10:30:00,30.27,30.33,30.23,30.3,425315.0,27.7064,27.7613,27.6698,27.7338,425315.0
2022-05-23 10:40:00,30.29,30.32,30.22,30.28,292368.0,27.7247,27.7521,27.6606,27.7155,292368.0
2022-05-23 10:50:00,30.27,30.28,30.19,30.24,236825.0,27.7064,27.7155,27.6332,27.6789,236825.0
2022-05-23 11:00:00,30.24,30.34,30.19,30.25,402159.0,27.6789,27.7705,27.6332,27.6881,402159.0
2022-05-23 11:10:00,30.25,30.29,30.21,30.26,486641.0,27.6881,27.7247,27.6515,27.6972,486641.0
2022-05-23 11:20:00,30.25,30.31,30.24,30.3,536245.0,27.6881,27.743,27.6789,27.7338,536245.0
2022-05-23 11:30:00,30.3,30.39,30.3,30.36,571375.0,27.7338,27.8162,27.7338,27.7888,571375.0
2022-05-23 11:40:00,30.36,30.37,30.3,30.33,249558.0,27.7888,27.7979,27.7338,27.7613,249558.0
2022-05-23 11:50:00,30.32,30.35,30.31,30.32,155263.0,27.7521,27.7796,27.743,27.7521,155263.0
2022-05-23 12:00:00,30.32,30.39,30.31,30.37,321365.0,27.7521,27.8162,27.743,27.7979,321365.0
2022-05-23 12:10:00,30.38,30.38,30.33,30.35,300898.0,27.8071,27.8071,27.7613,27.7796,300898.0
2022-05-23 12:20:00,30.35,30.39,30.34,30.35,176513.0,27.7796,27.8162,27.7705,27.7796,176513.0
2022-05-23 12:30:00,30.35,30.37,30.31,30.37,294311.0,27.7796,27.7979,27.743,27.7979,294311.0
2022-05-23 12:40:00,30.38,30.39,30.33,30.33,163680.0,27.8071,27.8162,27.7613,27.7613,163680.0
2022-05-23 12:50:00,30.33,30.34,30.29,30.3,309792.0,27.7613,27.7705,27.7247,27.7338,309792.0
2022-05-23 13:00:00,30.3,30.3,30.23,30.26,167833.0,27.7338,27.7338,27.6698,27.6972,167833.0
2022-05-23 13:10:00,30.25,30.28,30.21,30.21,136994.0,27.6881,27.7155,27.6515,27.6515,136994.0
2022-05-23 13:20:00,30.21,30.25,30.18,30.25,120106.0,27.6515,27.6881,27.624,27.6881,120106.0
2022-05-23 13:30:00,30.24,30.27,30.21,30.26,107547.0,27.6789,27.7064,27.6515,27.6972,107547.0
2022-05-23 13:40:00,30.26,30.31,30.24,30.29,130369.0,27.6972,27.743,27.6789,27.7247,130369.0
2022-05-23 13:50:00,30.29,30.29,30.26,30.28,154706.0,27.7247,27.7247,27.6972,27.7155,154706.0
2022-05-23 14:00:00,30.28,30.31,30.27,30.3,388124.0,27.7155,27.743,27.7064,27.7338,388124.0
2022-05-23 14:10:00,30.3,30.34,30.29,30.34,363134.0,27.7338,27.7705,27.7247,27.7705,363134.0
2022-05-23 14:20:00,30.34,30.36,30.32,30.33,358732.0,27.7705,27.7888,27.7521,27.7613,358732.0
2022-05-23 14:30:00,30.33,30.36,30.32,30.34,249009.0,27.7613,27.7888,27.7521,27.7705,249009.0
2022-05-23 14:40:00,30.34,30.36,30.31,30.32,367802.0,27.7705,27.7888,27.743,27.7521,367802.0
2022-05-23 14:50:00,30.33,30.34,30.29,30.32,815710.0,27.7613,27.7705,27.7247,27.7521,815710.0
2022-05-23 15:00:00,30.32,30.39,30.31,30.39,427423.0,27.7521,27.8162,27.743,27.8162,427423.0
2022-05-23 15:10:00,30.39,30.39,30.3,30.36,572782.0,27.8162,27.8162,27.7338,27.7888,572782.0
2022-05-23 15:20:00,30.36,30.37,30.3,30.32,495866.0,27.7888,27.7979,27.7338,27.7521,495866.0
2022-05-23 15:30:00,30.32,30.35,30.3,30.3,552544.0,27.7521,27.7796,27.7338,27.7338,552544.0
2022-05-23 15:40:00,30.3,30.33,30.28,30.29,470583.0,27.7338,27.7613,27.7155,27.7247,470583.0
2022-05-23 15:50:00,30.29,30.37,30.29,30.35,1553476.0,27.7247,27.7979,27.7247,27.7796,1553476.0
2022-05-24 09:30:00,29.67,29.69,29.41,29.43,2181274.0,27.1572,27.1755,26.9192,26.9375,2181274.0
2022-05-24 09:40:00,29.42,29.46,29.35,29.36,1124815.0,26.9284,26.965,26.8643,26.8735,1124815.0
2022-05-24 09:50:00,29.36,29.45,29.3,29.33,1855886.0,26.8735,26.9558,26.8185,26.846,1855886.0
2022-05-24 10:00:00,29.33,29.33,29.21,29.22,761701.0,26.846,26.846,26.7362,26.7453,761701.0
2022-05-24 10:10:00,29.21,29.25,29.12,29.14,1721243.0,26.7362,26.7728,26.6538,26.6721,1721243.0
2022-05-24 10:20:00,29.15,29.26,29.14,29.24,1286334.0,26.6812,26.7819,26.6721,26.7636,1286334.0
2022-05-24 10:30:00,29.24,29.3,29.22,29.23,385330.0,26.7636,26.8185,26.7453,26.7545,385330.0
2022-05-24 10:40:00,29.24,29.24,29.11,29.12,853684.0,26.7636,26.7636,26.6446,26.6538,853684.0
2022-05-24 10:50:00,29.11,29.17,29.08,29.16,301531.0,26.6446,26.6995,26.6172,26.6904,301531.0
2022-05-24 11:00:00,29.16,29.21,29.13,29.14,2514644.0,26.6904,26.7362,26.6629,26.6721,2514644.0
2022-05-24 11:10:00,29.14,29.19,29.1,29.13,354716.0,26.6721,26.7178,26.6355,26.6629,354716.0
2022-05-24 11:20:00,29.13,29.19,29.1,29.18,557752.0,26.6629,26.7178,26.6355,26.7087,557752.0
2022-05-24 11:30:00,29.19,29.21,29.15,29.21,578281.0,26.7178,26.7362,26.6812,26.7362,578281.0
2022-05-24 11:40:00,29.21,29.33,29.18,29.32,733392.0,26.7362,26.846,26.7087,26.8368,733392.0
2022-05-24 11:50:00,29.32,29.36,29.28,29.33,406032.0,26.8368,26.8735,26.8002,26.846,406032.0
2022-05-24 12:00:00,29.32,29.37,29.3,29.36,449534.0,26.8368,26.8826,26.8185,26.8735,449534.0
2022-05-24 12:10:00,29.35,29.45,29.32,29.33,1270238.0,26.8643,26.9558,26.8368,26.846,1270238.0
2022-05-24 12:20:00,29.32,29.36,29.31,29.33,417307.0,26.8368,26.8735,26.8277,26.846,417307.0
2022-05-24 12:30:00,29.33,29.35,29.25,29.26,341397.0,26.846,26.8643,26.7728,26.7819,341397.0
2022-05-24 12:40:00,29.26,29.28,29.22,29.27,393989.0,26.7819,26.8002,26.7453,26.7911,393989.0
2022-05-24 12:50:00,29.26,29.31,29.24,29.29,298846.0,26.7819,26.8277,26.7636,26.8094,298846.0
2022-05-24 13:00:00,29.28,29.29,29.19,29.24,263654.0,26.8002,26.8094,26.7178,26.7636,263654.0
2022-05-24 13:10:00,29.23,29.24,29.2,29.21,212696.0,26.7545,26.7636,26.727,26.7362,212696.0
2022-05-24 13:20:00,29.22,29.25,29.2,29.25,193845.0,26.7453,26.7728,26.727,26.7728,193845.0
2022-05-24 13:30:00,29.24,29.3,29.21,29.3,226222.0,26.7636,26.8185,26.7362,26.8185,226222.0
2022-05-24 13:40:00,29.3,29.36,29.3,29.33,316364.0,26.8185,26.8735,26.8185,26.846,316364.0
2022-05-24 13:50:00,29.33,29.36,29.31,29.34,279033.0,26.846,26.8735,26.8277,26.8551,279033.0
2022-05-24 14:00:00,29.34,29.38,29.3,29.36,455344.0,26.8551,26.8918,26.8185,26.8735,455344.0
2022-05-24 14:10:00,29.36,29.41,29.3,29.31,551597.0,26.8735,26.9192,26.8185,26.8277,551597.0
2022-05-24 14:20:00,29.31,29.35,29.28,29.31,936065.0,26.8277,26.8643,26.8002,26.8277,936065.0
2022-05-24 14:30:00,29.32,29.35,29.29,29.34,337810.0,26.8368,26.8643,26.8094,26.8551,337810.0
2022-05-24 14:40:00,29.34,29.34,29.12,29.15,2976865.0,26.8551,26.8551,26.6538,26.6812,2976865.0
2022-05-24 14:50:00,29.15,29.19,29.12,29.16,1127795.0,26.6812,26.7178,26.6538,26.6904,1127795.0
2022-05-24 15:00:00,29.16,29.19,29.09,29.17,1551437.0,26.6904,26.7178,26.6263,26.6995,1551437.0
2022-05-24 15:10:00,29.17,29.21,29.12,29.13,737564.0,26.6995,26.7362,26.6538,26.6629,737564.0
2022-05-24 15:20:00,29.13,29.17,29.07,29.15,1018436.0,26.6629,26.6995,26.608,26.6812,1018436.0
2022-05-24 15:30:00,29.15,29.37,29.14,29.34,1326582.0,26.6812,26.8826,26.6721,26.8551,1326582.0
2022-05-24 15:40:00,29.34,29.34,29.26,29.27,1157337.0,26.8551,26.8551,26.7819,26.7911,1157337.0
2022-05-24 15:50:00,29.27,29.28,29.14,29.22,5178565.0,26.7911,26.8002,26.6721,26.7453,5178565.0
2022-05-25 09:30:00,29.46,29.65,29.46,29.56,1382671.0,26.965,27.1389,26.965,27.0565,1382671.0
2022-05-25 09:40:00,29.57,29.64,29.4,29.41,1568420.0,27.0657,27.1297,26.9101,26.9192,1568420.0
2022-05-25 09:50:00,29.42,29.47,29.37,29.46,1535073.0,26.9284,26.9741,26.8826,26.965,1535073.0
2022-05-25 10:00:00,29.46,29.51,29.4,29.43,530594.0,26.965,27.0107,26.9101,26.9375,530594.0
2022-05-25 10:10:00,29.43,29.51,29.41,29.5,624171.0,26.9375,27.0107,26.9192,27.0016,624171.0
2022-05-25 10:20:00,29.49,29.56,29.48,29.55,417178.0,26.9924,27.0565,26.9833,27.0474,417178.0
2022-05-25 10:30:00,29.55,29.61,29.52,29.6,373278.0,27.0474,27.1023,27.0199,27.0931,373278.0
2022-05-25 10:40:00,29.6,29.6,29.5,29.52,412776.0,27.0931,27.0931,27.0016,27.0199,412776.0
2022-05-25 10:50:00,29.52,29.61,29.51,29.6,409696.0,27.0199,27.1023,27.0107,27.0931,409696.0
2022-05-25 11:00:00,29.6,29.61,29.54,29.56,586477.0,27.0931,27.1023,27.0382,27.0565,586477.0
2022-05-25 11:10:00,29.56,29.59,29.54,29.57,623517.0,27.0565,27.084,27.0382,27.0657,623517.0
2022-05-25 11:20:00,29.57,29.57,29.53,29.55,241556.0,27.0657,27.0657,27.0291,27.0474,241556.0
2022-05-25 11:30:00,29.55,29.56,29.46,29.48,360928.0,27.0474,27.0565,26.965,26.9833,360928.0
2022-05-25 11:40:00,29.49,29.54,29.47,29.52,787903.0,26.9924,27.0382,26.9741,27.0199,787903.0
2022-05-25 11:50:00,29.52,29.52,29.46,29.48,281881.0,27.0199,27.0199,26.965,26.9833,281881.0
2022-05-25 12:00:00,29.49,29.5,29.43,29.45,251880.0,26.9924,27.0016,26.9375,26.9558,251880.0
2022-05-25 12:10:00,29.44,29.47,29.41,29.43,280950.0,26.9467,26.9741,26.9192,26.9375,280950.0
2022-05-25 12:20:00,29.42,29.43,29.35,29.38,259052.0,26.9284,26.9375,26.8643,26.8918,259052.0
2022-05-25 12:30:00,29.38,29.42,29.34,29.37,177302.0,26.8918,26.9284,26.8551,26.8826,177302.0
2022-05-25 12:40:00,29.38,29.42,29.37,29.42,87235.0,26.8918,26.9284,26.8826,26.9284,87235.0
2022-05-25 12:50:00,29.42,29.42,29.36,29.42,187540.0,26.9284,26.9284,26.8735,26.9284,187540.0
2022-05-25 13:00:00,29.41,29.42,29.35,29.36,255596.0,26.9192,26.9284,26.8643,26.8735,255596.0
2022-05-25 13:10:00,29.36,29.39,29.33,29.36,132463.0,26.8735,26.9009,26.846,26.8735,132463.0
2022-05-25 13:20:00,29.36,29.37,29.33,29.37,249833.0,26.8735,26.8826,26.846,26.8826,249833.0
2022-05-25 13:30:00,29.37,29.42,29.36,29.41,170266.0,26.8826,26.9284,26.8735,26.9192,170266.0
2022-05-25 13:40:00,29.41,29.42,29.38,29.42,192774.0,26.9192,26.9284,26.8918,26.9284,192774.0
2022-05-25 13:50:00,29.42,29.46,29.4,29.46,263625.0,26.9284,26.965,26.9101,26.965,263625.0
2022-05-25 14:00:00,29.45,29.55,29.32,29.42,1186033.0,26.9558,27.0474,26.8368,26.9284,1186033.0
2022-05-25 14:10:00,29.42,29.53,29.42,29.46,661250.0,26.9284,27.0291,26.9284,26.965,661250.0
2022-05-25 14:20:00,29.47,29.54,29.46,29.53,593038.0,26.9741,27.0382,26.965,27.0291,593038.0
2022-05-25 14:30:00,29.52,29.54,29.49,29.5,349226.0,27.0199,27.0382,26.9924,27.0016,349226.0
2022-05-25 14:40:00,29.51,29.54,29.5,29.51,471167.0,27.0107,27.0382,27.0016,27.0107,471167.0
2022-05-25 14:50:00,29.51,29.57,29.5,29.55,423903.0,27.0107,27.0657,27.0016,27.0474,423903.0
2022-05-25 15:00:00,29.55,29.65,29.53,29.65,1422647.0,27.0474,27.1389,27.0291,27.1389,1422647.0
2022-05-25 15:10:00,29.64,29.68,29.63,29.65,1117849.0,27.1297,27.1664,27.1206,27.1389,1117849.0
2022-05-25 15:20:00,29.65,29.65,29.62,29.64,587661.0,27.1389,27.1389,27.1114,27.1297,587661.0
2022-05-25 15:30:00,29.64,29.65,29.59,29.62,541497.0,27.1297,27.1389,27.084,27.1114,541497.0
2022-05-25 15:40:00,29.61,29.62,29.55,29.58,961417.0,27.1023,27.1114,27.0474,27.0748,961417.0
2022-05-25 15:50:00,29.58,29.61,29.52,29.58,3158777.0,27.0748,27.1023,27.0199,27.0748,3158777.0
2022-05-26 09:30:00,29.72,30.08,29.7,30.04,2118582.0,27.203,27.5325,27.1847,27.4959,2118582.0
2022-05-26 09:40:00,30.04,30.27,30.02,30.25,1756018.0,27.4959,27.7064,27.4776,27.6881,1756018.0
2022-05-26 09:50:00,30.25,30.4,30.2,30.35,1950616.0,27.6881,27.8254,27.6423,27.7796,1950616.0
2022-05-26 10:00:00,30.36,30.52,30.35,30.52,1645573.0,27.7888,27.9352,27.7796,27.9352,1645573.0
2022-05-26 10:10:00,30.52,30.67,30.5,30.67,2371964.0,27.9352,28.0725,27.9169,28.0725,2371964.0
2022-05-26 10:20:00,30.67,30.72,30.59,30.6,866954.0,28.0725,28.1183,27.9993,28.0084,866954.0
2022-05-26 10:30:00,30.6,30.6,30.48,30.55,1669718.0,28.0084,28.0084,27.8986,27.9627,1669718.0
2022-05-26 10:40:00,30.55,30.57,30.48,30.56,646187.0,27.9627,27.981,27.8986,27.9718,646187.0
2022-05-26 10:50:00,30.56,30.58,30.5,30.56,652502.0,27.9718,27.9901,27.9169,27.9718,652502.0
2022-05-26 11:00:00,30.57,30.64,30.56,30.58,621851.0,27.981,28.045,27.9718,27.9901,621851.0
2022-05-26 11:10:00,30.58,30.62,30.56,30.57,1133120.0,27.9901,28.0267,27.9718,27.981,1133120.0
2022-05-26 11:20:00,30.57,30.6,30.51,30.52,793994.0,27.981,28.0084,27.9261,27.9352,793994.0
2022-05-26 11:30:00,30.52,30.54,30.46,30.52,1036127.0,27.9352,27.9535,27.8803,27.9352,1036127.0
2022-05-26 11:40:00,30.52,30.54,30.48,30.52,463998.0,27.9352,27.9535,27.8986,27.9352,463998.0
2022-05-26 11:50:00,30.52,30.59,30.5,30.58,417870.0,27.9352,27.9993,27.9169,27.9901,417870.0
2022-05-26 12:00:00,30.58,30.63,30.56,30.6,493192.0,27.9901,28.0359,27.9718,28.0084,493192.0
2022-05-26 12:10:00,30.6,30.63,30.6,30.63,447349.0,28.0084,28.0359,28.0084,28.0359,447349.0
2022-05-26 12:20:00,30.63,30.64,30.59,30.62,403062.0,28.0359,28.045,27.9993,28.0267,403062.0
2022-05-26 12:30:00,30.61,30.62,30.58,30.61,359855.0,28.0176,28.0267,27.9901,28.0176,359855.0
2022-05-26 12:40:00,30.61,30.62,30.57,30.61,378186.0,28.0176,28.0267,27.981,28.0176,378186.0
2022-05-26 12:50:00,30.62,30.64,30.61,30.64,271127.0,28.0267,28.045,28.0176,28.045,271127.0
2022-05-26 13:00:00,30.64,30.74,30.62,30.74,756609.0,28.045,28.1366,28.0267,28.1366,756609.0
2022-05-26 13:10:00,30.74,30.75,30.66,30.7,494135.0,28.1366,28.1457,28.0634,28.1,494135.0
2022-05-26 13:20:00,30.7,30.73,30.67,30.69,278804.0,28.1,28.1274,28.0725,28.0908,278804.0
2022-05-26 13:30:00,30.69,30.73,30.69,30.71,235094.0,28.0908,28.1274,28.0908,28.1091,235094.0
2022-05-26 13:40:00,30.71,30.74,30.69,30.73,299629.0,28.1091,28.1366,28.0908,28.1274,299629.0
2022-05-26 13:50:00,30.73,30.76,30.71,30.75,572399.0,28.1274,28.1549,28.1091,28.1457,572399.0
2022-05-26 14:00:00,30.75,30.75,30.71,30.74,366284.0,28.1457,28.1457,28.1091,28.1366,366284.0
2022-05-26 14:10:00,30.74,30.78,30.72,30.76,420454.0,28.1366,28.1732,28.1183,28.1549,420454.0
2022-05-26 14:20:00,30.76,30.78,30.75,30.77,704806.0,28.1549,28.1732,28.1457,28.164,704806.0
2022-05-26 14:30:00,30.76,30.78,30.72,30.74,616210.0,28.1549,28.1732,28.1183,28.1366,616210.0
2022-05-26 14:40:00,30.74,30.77,30.7,30.77,583584.0,28.1366,28.164,28.1,28.164,583584.0
2022-05-26 14:50:00,30.77,30.79,30.74,30.77,641050.0,28.164,28.1823,28.1366,28.164,641050.0
2022-05-26 15:00:00,30.77,30.8,30.71,30.79,455440.0,28.164,28.1915,28.1091,28.1823,455440.0
2022-05-26 15:10:00,30.79,30.79,30.69,30.72,601388.0,28.1823,28.1823,28.0908,28.1183,601388.0
2022-05-26 15:20:00,30.72,30.79,30.69,30.77,1334734.0,28.1183,28.1823,28.0908,28.164,1334734.0
2022-05-26 15:30:00,30.76,30.78,30.74,30.76,810677.0,28.1549,28.1732,28.1366,28.1549,810677.0
2022-05-26 15:40:00,30.76,30.78,30.75,30.76,812739.0,28.1549,28.1732,28.1457,28.1549,812739.0
2022-05-26 15:50:00,30.77,30.8,30.69,30.71,4313420.0,28.164,28.1915,28.0908,28.1091,4313420.0
2022-05-27 09:30:00,30.82,30.82,30.63,30.69,2149881.0,28.2098,28.2098,28.0359,28.0908,2149881.0
2022-05-27 09:40:00,30.69,30.73,30.49,30.59,890915.0,28.0908,28.1274,27.9078,27.9993,890915.0
2022-05-27 09:50:00,30.6,30.74,30.57,30.72,725980.0,28.0084,28.1366,27.981,28.1183,725980.0
2022-05-27 10:00:00,30.72,30.72,30.57,30.61,626451.0,28.1183,28.1183,27.981,28.0176,626451.0
2022-05-27 10:10:00,30.62,30.68,30.6,30.61,510329.0,28.0267,28.0817,28.0084,28.0176,510329.0
2022-05-27 10:20:00,30.61,30.73,30.6,30.68,808103.0,28.0176,28.1274,28.0084,28.0817,808103.0
2022-05-27 10:30:00,30.69,30.71,30.66,30.67,648241.0,28.0908,28.1091,28.0634,28.0725,648241.0
2022-05-27 10:40:00,30.67,30.72,30.64,30.72,467101.0,28.0725,28.1183,28.045,28.1183,467101.0
2022-05-27 10:50:00,30.71,30.77,30.68,30.71,268368.0,28.1091,28.164,28.0817,28.1091,268368.0
2022-05-27 11:00:00,30.71,30.73,30.65,30.72,234286.0,28.1091,28.1274,28.0542,28.1183,234286.0
2022-05-27 11:10:00,30.71,30.82,30.7,30.81,234252.0,28.1091,28.2098,28.1,28.2006,234252.0
2022-05-27 11:20:00,30.82,30.85,30.79,30.85,264722.0,28.2098,28.2373,28.1823,28.2373,264722.0
2022-05-27 11:30:00,30.85,30.89,30.83,30.84,276581.0,28.2373,28.2739,28.219,28.2281,276581.0
2022-05-27 11:40:00,30.84,30.86,30.82,30.85,125640.0,28.2281,28.2464,28.2098,28.2373,125640.0
2022-05-27 11:50:00,30.85,30.86,30.83,30.85,161845.0,28.2373,28.2464,28.219,28.2373,161845.0
2022-05-27 12:00:00,30.85,30.87,30.82,30.85,234333.0,28.2373,28.2556,28.2098,28.2373,234333.0
2022-05-27 12:10:00,30.85,30.91,30.85,30.89,462884.0,28.2373,28.2922,28.2373,28.2739,462884.0
2022-05-27 12:20:00,30.9,30.93,30.88,30.89,242346.0,28.283,28.3105,28.2647,28.2739,242346.0
2022-05-27 12:30:00,30.89,30.89,30.85,30.86,323025.0,28.2739,28.2739,28.2373,28.2464,323025.0
2022-05-27 12:40:00,30.86,30.87,30.8,30.8,352454.0,28.2464,28.2556,28.1915,28.1915,352454.0
2022-05-27 12:50:00,30.81,30.84,30.78,30.83,208799.0,28.2006,28.2281,28.1732,28.219,208799.0
2022-05-27 13:00:00,30.83,30.83,30.8,30.81,447541.0,28.219,28.219,28.1915,28.2006,447541.0
2022-05-27 13:10:00,30.82,30.83,30.8,30.82,99363.0,28.2098,28.219,28.1915,28.2098,99363.0
2022-05-27 13:20:00,30.81,30.82,30.79,30.8,261304.0,28.2006,28.2098,28.1823,28.1915,261304.0
2022-05-27 13:30:00,30.8,30.82,30.78,30.8,270446.0,28.1915,28.2098,28.1732,28.1915,270446.0
2022-05-27 13:40:00,30.8,30.83,30.79,30.83,168196.0,28.1915,28.219,28.1823,28.219,168196.0
2022-05-27 13:50:00,30.82,30.87,30.81,30.84,217194.0,28.2098,28.2556,28.2006,28.2281,217194.0
2022-05-27 14:00:00,30.84,30.87,30.82,30.87,195936.0,28.2281,28.2556,28.2098,28.2556,195936.0
2022-05-27 14:10:00,30.87,30.88,30.85,30.88,160593.0,28.2556,28.2647,28.2373,28.2647,160593.0
2022-05-27 14:20:00,30.87,30.9,30.84,30.85,836830.0,28.2556,28.283,28.2281,28.2373,836830.0
2022-05-27 14:30:00,30.86,30.91,30.85,30.89,410502.0,28.2464,28.2922,28.2373,28.2739,410502.0
2022-05-27 14:40:00,30.89,30.9,30.87,30.88,203499.0,28.2739,28.283,28.2556,28.2647,203499.0
2022-05-27 14:50:00,30.89,30.92,30.88,30.91,273063.0,28.2739,28.3013,28.2647,28.2922,273063.0
2022-05-27 15:00:00,30.91,30.92,30.89,30.89,291457.0,28.2922,28.3013,28.2739,28.2739,291457.0
2022-05-27 15:10:00,30.89,30.9,30.86,30.87,390266.0,28.2739,28.283,28.2464,28.2556,390266.0
2022-05-27 15:20:00,30.88,30.9,30.88,30.88,315012.0,28.2647,28.283,28.2647,28.2647,315012.0
2022-05-27 15:30:00,30.88,30.89,30.85,30.86,725629.0,28.2647,28.2739,28.2373,28.2464,725629.0
2022-05-27 15:40:00,30.86,30.88,30.83,30.86,611142.0,28.2464,28.2647,28.219,28.2464,611142.0
2022-05-27 15:50:00,30.87,30.93,30.84,30.92,1755400.0,28.2556,28.3105,28.2281,28.3013,1755400.0
2022-05-31 09:30:00,32.32,32.4,32.13,32.13,4316291.0,29.5828,29.656,29.4089,29.4089,4316291.0
2022-05-31 09:40:00,32.13,32.22,32.08,32.16,4121855.0,29.4089,29.4912,29.3631,29.4363,4121855.0
2022-05-31 09:50:00,32.17,32.23,32.1,32.17,2693954.0,29.4455,29.5004,29.3814,29.4455,2693954.0
2022-05-31 10:00:00,32.16,32.19,32.0,32.0,1657450.0,29.4363,29.4638,29.2899,29.2899,1657450.0
2022-05-31 10:10:00,32.0,32.13,31.99,32.13,674728.0,29.2899,29.4089,29.2807,29.4089,674728.0
2022-05-31 10:20:00,32.13,32.18,32.13,32.15,551861.0,29.4089,29.4546,29.4089,29.4272,551861.0
2022-05-31 10:30:00,32.15,32.22,32.12,32.19,818950.0,29.4272,29.4912,29.3997,29.4638,818950.0
2022-05-31 10:40:00,32.18,32.22,32.14,32.16,1334888.0,29.4546,29.4912,29.418,29.4363,1334888.0
2022-05-31 10:50:00,32.16,32.25,32.15,32.23,894038.0,29.4363,29.5187,29.4272,29.5004,894038.0
2022-05-31 11:00:00,32.23,32.26,32.15,32.19,1005246.0,29.5004,29.5278,29.4272,29.4638,1005246.0
2022-05-31 11:10:00,32.19,32.2,32.13,32.13,698224.0,29.4638,29.4729,29.4089,29.4089,698224.0
2022-05-31 11:20:00,32.13,32.14,32.01,32.02,1333428.0,29.4089,29.418,29.299,29.3082,1333428.0
2022-05-31 11:30:00,32.01,32.11,32.01,32.11,1344294.0,29.299,29.3905,29.299,29.3905,1344294.0
2022-05-31 11:40:00,32.11,32.17,32.07,32.16,655748.0,29.3905,29.4455,29.3539,29.4363,655748.0
2022-05-31 11:50:00,32.16,32.21,32.16,32.2,885011.0,29.4363,29.4821,29.4363,29.4729,885011.0
2022-05-31 12:00:00,32.21,32.25,32.2,32.21,553398.0,29.4821,29.5187,29.4729,29.4821,553398.0
2022-05-31 12:10:00,32.2,32.22,32.11,32.13,303547.0,29.4729,29.4912,29.3905,29.4089,303547.0
2022-05-31 12:20:00,32.13,32.15,32.07,32.13,429663.0,29.4089,29.4272,29.3539,29.4089,429663.0
2022-05-31 12:30:00,32.13,32.19,32.12,32.19,408384.0,29.4089,29.4638,29.3997,29.4638,408384.0
2022-05-31 12:40:00,32.19,32.19,32.14,32.15,306587.0,29.4638,29.4638,29.418,29.4272,306587.0
2022-05-31 12:50:00,32.16,32.17,32.13,32.13,374881.0,29.4363,29.4455,29.4089,29.4089,374881.0
2022-05-31 13:00:00,32.13,32.14,32.03,32.09,422385.0,29.4089,29.418,29.3173,29.3722,422385.0
2022-05-31 13:10:00,32.09,32.1,32.0,32.02,287397.0,29.3722,29.3814,29.2899,29.3082,287397.0
2022-05-31 13:20:00,32.02,32.05,32.0,32.03,467497.0,29.3082,29.3356,29.2899,29.3173,467497.0
2022-05-31 13:30:00,32.02,32.09,32.0,32.05,178138.0,29.3082,29.3722,29.2899,29.3356,178138.0
2022-05-31 13:40:00,32.06,32.11,32.05,32.08,176927.0,29.3448,29.3905,29.3356,29.3631,176927.0
2022-05-31 13:50:00,32.08,32.14,32.07,32.13,313046.0,29.3631,29.418,29.3539,29.4089,313046.0
2022-05-31 14:00:00,32.13,32.13,32.05,32.07,169209.0,29.4089,29.4089,29.3356,29.3539,169209.0
2022-05-31 14:10:00,32.07,32.09,32.05,32.08,156190.0,29.3539,29.3722,29.3356,29.3631,156190.0
2022-05-31 14:20:00,32.08,32.08,32.02,32.05,261082.0,29.3631,29.3631,29.3082,29.3356,261082.0
2022-05-31 14:30:00,32.05,32.06,32.01,32.04,249244.0,29.3356,29.3448,29.299,29.3265,249244.0
2022-05-31 14:40:00,32.05,32.05,31.91,31.95,317020.0,29.3356,29.3356,29.2075,29.2441,317020.0
2022-05-31 14:50:00,31.95,31.96,31.85,31.91,514329.0,29.2441,29.2533,29.1526,29.2075,514329.0
2022-05-31 15:00:00,31.91,31.95,31.86,31.95,631654.0,29.2075,29.2441,29.1617,29.2441,631654.0
2022-05-31 15:10:00,31.95,32.01,31.92,31.96,537298.0,29.2441,29.299,29.2166,29.2533,537298.0
2022-05-31 15:20:00,31.96,32.0,31.94,31.94,662921.0,29.2533,29.2899,29.2349,29.2349,662921.0
2022-05-31 15:30:00,31.94,31.97,31.94,31.96,1198570.0,29.2349,29.2624,29.2349,29.2533,1198570.0
2022-05-31 15:40:00,31.96,32.0,31.88,31.88,2019783.0,29.2533,29.2899,29.18,29.18,2019783.0
2022-05-31 15:50:00,31.88,31.96,31.82,31.84,5881260.0,29.18,29.2533,29.1251,29.1434,5881260.0
2022-06-01 09:30:00,32.04,32.12,31.94,31.95,2330344.0,29.3265,29.3997,29.2349,29.2441,2330344.0
2022-06-01 09:40:00,31.95,32.09,31.93,32.02,1578029.0,29.2441,29.3722,29.2258,29.3082,1578029.0
2022-06-01 09:50:00,32.02,32.09,31.98,32.06,623504.0,29.3082,29.3722,29.2716,29.3448,623504.0
2022-06-01 10:00:00,32.06,32.07,31.85,31.89,1385753.0,29.3448,29.3539,29.1526,29.1892,1385753.0
2022-06-01 10:10:00,31.89,31.91,31.76,31.77,926920.0,29.1892,29.2075,29.0702,29.0793,926920.0
2022-06-01 10:20:00,31.77,31.8,31.67,31.69,918939.0,29.0793,29.1068,28.9878,29.0061,918939.0
2022-06-01 10:30:00,31.69,31.72,31.59,31.66,1215303.0,29.0061,29.0336,28.9146,28.9787,1215303.0
2022-06-01 10:40:00,31.65,31.73,31.63,31.64,1123302.0,28.9695,29.0427,28.9512,28.9604,1123302.0
2022-06-01 10:50:00,31.63,31.74,31.62,31.7,641358.0,28.9512,29.0519,28.942,29.0153,641358.0
2022-06-01 11:00:00,31.7,31.71,31.53,31.53,772744.0,29.0153,29.0244,28.8597,28.8597,772744.0
2022-06-01 11:10:00,31.53,31.59,31.47,31.5,1160848.0,28.8597,28.9146,28.8048,28.8322,1160848.0
2022-06-01 11:20:00,31.5,31.5,31.41,31.46,831346.0,28.8322,28.8322,28.7498,28.7956,831346.0
2022-06-01 11:30:00,31.46,31.48,31.36,31.41,970865.0,28.7956,28.8139,28.7041,28.7498,970865.0
2022-06-01 11:40:00,31.41,31.41,31.34,31.36,630892.0,28.7498,28.7498,28.6858,28.7041,630892.0
2022-06-01 11:50:00,31.36,31.39,31.33,31.36,371806.0,28.7041,28.7315,28.6766,28.7041,371806.0
2022-06-01 12:00:00,31.36,31.38,31.29,31.35,603386.0,28.7041,28.7224,28.64,28.6949,603386.0
2022-06-01 12:10:00,31.35,31.44,31.3,31.42,737643.0,28.6949,28.7773,28.6491,28.759,737643.0
2022-06-01 12:20:00,31.41,31.45,31.36,31.37,216813.0,28.7498,28.7864,28.7041,28.7132,216813.0
2022-06-01 12:30:00,31.37,31.44,31.35,31.39,301836.0,28.7132,28.7773,28.6949,28.7315,301836.0
2022-06-01 12:40:00,31.39,31.42,31.32,31.33,285666.0,28.7315,28.759,28.6675,28.6766,285666.0
2022-06-01 12:50:00,31.34,31.42,31.3,31.41,296747.0,28.6858,28.759,28.6491,28.7498,296747.0
2022-06-01 13:00:00,31.41,31.49,31.39,31.49,524488.0,28.7498,28.8231,28.7315,28.8231,524488.0
2022-06-01 13:10:00,31.49,31.51,31.43,31.48,550209.0,28.8231,28.8414,28.7681,28.8139,550209.0
2022-06-01 13:20:00,31.48,31.49,31.44,31.48,316993.0,28.8139,28.8231,28.7773,28.8139,316993.0
2022-06-01 13:30:00,31.48,31.53,31.43,31.51,349378.0,28.8139,28.8597,28.7681,28.8414,349378.0
2022-06-01 13:40:00,31.51,31.53,31.49,31.5,217456.0,28.8414,28.8597,28.8231,28.8322,217456.0
2022-06-01 13:50:00,31.5,31.55,31.47,31.52,265171.0,28.8322,28.878,28.8048,28.8505,265171.0
2022-06-01 14:00:00,31.52,31.56,31.5,31.55,365434.0,28.8505,28.8871,28.8322,28.878,365434.0
2022-06-01 14:10:00,31.54,31.58,31.52,31.53,220284.0,28.8688,28.9054,28.8505,28.8597,220284.0
2022-06-01 14:20:00,31.54,31.64,31.52,31.63,369118.0,28.8688,28.9604,28.8505,28.9512,369118.0
2022-06-01 14:30:00,31.64,31.66,31.61,31.64,401930.0,28.9604,28.9787,28.9329,28.9604,401930.0
2022-06-01 14:40:00,31.63,31.69,31.62,31.65,416873.0,28.9512,29.0061,28.942,28.9695,416873.0
2022-06-01 14:50:00,31.65,31.66,31.59,31.61,438310.0,28.9695,28.9787,28.9146,28.9329,438310.0
2022-06-01 15:00:00,31.61,31.61,31.54,31.58,376213.0,28.9329,28.9329,28.8688,28.9054,376213.0
2022-06-01 15:10:00,31.58,31.65,31.56,31.61,720639.0,28.9054,28.9695,28.8871,28.9329,720639.0
2022-06-01 15:20:00,31.61,31.63,31.57,31.58,454269.0,28.9329,28.9512,28.8963,28.9054,454269.0
2022-06-01 15:30:00,31.57,31.58,31.51,31.58,805654.0,28.8963,28.9054,28.8414,28.9054,805654.0
2022-06-01 15:40:00,31.58,31.6,31.54,31.56,568943.0,28.9054,28.9237,28.8688,28.8871,568943.0
2022-06-01 15:50:00,31.56,31.58,31.49,31.51,4283641.0,28.8871,28.9054,28.8231,28.8414,4283641.0
2022-06-02 09:30:00,31.66,31.86,31.64,31.85,2219299.0,28.9787,29.1617,28.9604,29.1526,2219299.0
2022-06-02 09:40:00,31.84,31.85,31.74,31.82,855644.0,29.1434,29.1526,29.0519,29.1251,855644.0
2022-06-02 09:50:00,31.82,31.84,31.68,31.75,641792.0,29.1251,29.1434,28.997,29.061,641792.0
2022-06-02 10:00:00,31.75,31.87,31.71,31.87,766223.0,29.061,29.1709,29.0244,29.1709,766223.0
2022-06-02 10:10:00,31.86,31.99,31.85,31.89,926498.0,29.1617,29.2807,29.1526,29.1892,926498.0
2022-06-02 10:20:00,31.88,31.91,31.74,31.79,779830.0,29.18,29.2075,29.0519,29.0977,779830.0
2022-06-02 10:30:00,31.8,31.94,31.79,31.94,597272.0,29.1068,29.2349,29.0977,29.2349,597272.0
2022-06-02 10:40:00,31.94,31.99,31.91,31.99,634761.0,29.2349,29.2807,29.2075,29.2807,634761.0
2022-06-02 10:50:00,31.99,32.0,31.94,31.98,366451.0,29.2807,29.2899,29.2349,29.2716,366451.0
2022-06-02 11:00:00,31.98,32.13,31.96,32.11,650221.0,29.2716,29.4089,29.2533,29.3905,650221.0
2022-06-02 11:10:00,32.11,32.23,32.11,32.19,993676.0,29.3905,29.5004,29.3905,29.4638,993676.0
2022-06-02 11:20:00,32.19,32.25,32.17,32.25,746490.0,29.4638,29.5187,29.4455,29.5187,746490.0
2022-06-02 11:30:00,32.25,32.25,32.17,32.21,400529.0,29.5187,29.5187,29.4455,29.4821,400529.0
2022-06-02 11:40:00,32.2,32.33,32.2,32.32,416061.0,29.4729,29.5919,29.4729,29.5828,416061.0
2022-06-02 11:50:00,32.32,32.36,32.3,32.3,1017234.0,29.5828,29.6194,29.5645,29.5645,1017234.0
2022-06-02 12:00:00,32.31,32.34,32.28,32.31,385634.0,29.5736,29.6011,29.5462,29.5736,385634.0
2022-06-02 12:10:00,32.31,32.36,32.31,32.34,353476.0,29.5736,29.6194,29.5736,29.6011,353476.0
2022-06-02 12:20:00,32.34,32.43,32.33,32.42,324537.0,29.6011,29.6834,29.5919,29.6743,324537.0
2022-06-02 12:30:00,32.42,32.47,32.4,32.47,544150.0,29.6743,29.7201,29.656,29.7201,544150.0
2022-06-02 12:40:00,32.46,32.47,32.37,32.38,798695.0,29.7109,29.7201,29.6285,29.6377,798695.0
2022-06-02 12:50:00,32.38,32.4,32.36,32.37,347860.0,29.6377,29.656,29.6194,29.6285,347860.0
2022-06-02 13:00:00,32.37,32.39,32.33,32.34,218454.0,29.6285,29.6468,29.5919,29.6011,218454.0
2022-06-02 13:10:00,32.34,32.36,32.3,32.34,475917.0,29.6011,29.6194,29.5645,29.6011,475917.0
2022-06-02 13:20:00,32.34,32.35,32.32,32.34,180719.0,29.6011,29.6102,29.5828,29.6011,180719.0
2022-06-02 13:30:00,32.35,32.4,32.35,32.38,140149.0,29.6102,29.656,29.6102,29.6377,140149.0
2022-06-02 13:40:00,32.38,32.4,32.36,32.4,120338.0,29.6377,29.656,29.6194,29.656,120338.0
2022-06-02 13:50:00,32.4,32.41,32.35,32.38,173242.0,29.656,29.6651,29.6102,29.6377,173242.0
2022-06-02 14:00:00,32.38,32.42,32.37,32.4,143633.0,29.6377,29.6743,29.6285,29.656,143633.0
2022-06-02 14:10:00,32.39,32.41,32.36,32.38,217328.0,29.6468,29.6651,29.6194,29.6377,217328.0
2022-06-02 14:20:00,32.38,32.4,32.36,32.38,172560.0,29.6377,29.656,29.6194,29.6377,172560.0
2022-06-02 14:30:00,32.38,32.41,32.37,32.41,115184.0,29.6377,29.6651,29.6285,29.6651,115184.0
2022-06-02 14:40:00,32.41,32.42,32.39,32.41,387921.0,29.6651,29.6743,29.6468,29.6651,387921.0
2022-06-02 14:50:00,32.4,32.43,32.33,32.34,496502.0,29.656,29.6834,29.5919,29.6011,496502.0
2022-06-02 15:00:00,32.33,32.36,32.31,32.34,434374.0,29.5919,29.6194,29.5736,29.6011,434374.0
2022-06-02 15:10:00,32.33,32.37,32.32,32.34,379852.0,29.5919,29.6285,29.5828,29.6011,379852.0
2022-06-02 15:20:00,32.34,32.36,32.29,32.32,657330.0,29.6011,29.6194,29.5553,29.5828,657330.0
2022-06-02 15:30:00,32.32,32.4,32.31,32.36,899481.0,29.5828,29.656,29.5736,29.6194,899481.0
2022-06-02 15:40:00,32.36,32.39,32.35,32.38,956985.0,29.6194,29.6468,29.6102,29.6377,956985.0
2022-06-02 15:50:00,32.38,32.45,32.36,32.43,2775032.0,29.6377,29.7018,29.6194,29.6834,2775032.0
2022-06-03 09:30:00,32.14,32.21,32.0,32.04,2892203.0,29.418,29.4821,29.2899,29.3265,2892203.0
2022-06-03 09:40:00,32.05,32.07,31.89,32.04,2089957.0,29.3356,29.3539,29.1892,29.3265,2089957.0
2022-06-03 09:50:00,32.04,32.18,31.97,32.14,793064.0,29.3265,29.4546,29.2624,29.418,793064.0
2022-06-03 10:00:00,32.14,32.23,32.07,32.09,1049566.0,29.418,29.5004,29.3539,29.3722,1049566.0
2022-06-03 10:10:00,32.08,32.11,32.01,32.02,748513.0,29.3631,29.3905,29.299,29.3082,748513.0
2022-06-03 10:20:00,32.02,32.03,31.91,31.93,985025.0,29.3082,29.3173,29.2075,29.2258,985025.0
2022-06-03 10:30:00,31.93,31.96,31.88,31.9,666421.0,29.2258,29.2533,29.18,29.1983,666421.0
2022-06-03 10:40:00,31.91,31.96,31.88,31.93,616379.0,29.2075,29.2533,29.18,29.2258,616379.0
2022-06-03 10:50:00,31.93,31.95,31.87,31.89,208584.0,29.2258,29.2441,29.1709,29.1892,208584.0
2022-06-03 11:00:00,31.89,31.89,31.82,31.86,510392.0,29.1892,29.1892,29.1251,29.1617,510392.0
2022-06-03 11:10:00,31.86,31.9,31.82,31.88,975099.0,29.1617,29.1983,29.1251,29.18,975099.0
2022-06-03 11:20:00,31.88,31.89,31.83,31.85,520551.0,29.18,29.1892,29.1343,29.1526,520551.0
2022-06-03 11:30:00,31.85,31.97,31.84,31.95,480592.0,29.1526,29.2624,29.1434,29.2441,480592.0
2022-06-03 11:40:00,31.95,31.96,31.88,31.89,380879.0,29.2441,29.2533,29.18,29.1892,380879.0
2022-06-03 11:50:00,31.88,31.93,31.87,31.9,1008174.0,29.18,29.2258,29.1709,29.1983,1008174.0
2022-06-03 12:00:00,31.9,31.98,31.9,31.91,439716.0,29.1983,29.2716,29.1983,29.2075,439716.0
2022-06-03 12:10:00,31.91,31.95,31.88,31.89,308980.0,29.2075,29.2441,29.18,29.1892,308980.0
2022-06-03 12:20:00,31.89,31.98,31.89,31.96,210297.0,29.1892,29.2716,29.1892,29.2533,210297.0
2022-06-03 12:30:00,31.96,32.01,31.96,32.01,196256.0,29.2533,29.299,29.2533,29.299,196256.0
2022-06-03 12:40:00,32.01,32.03,31.97,32.02,169979.0,29.299,29.3173,29.2624,29.3082,169979.0
2022-06-03 12:50:00,32.01,32.05,31.97,32.03,292653.0,29.299,29.3356,29.2624,29.3173,292653.0
2022-06-03 13:00:00,32.02,32.1,32.02,32.06,196242.0,29.3082,29.3814,29.3082,29.3448,196242.0
2022-06-03 13:10:00,32.06,32.07,31.97,31.97,432024.0,29.3448,29.3539,29.2624,29.2624,432024.0
2022-06-03 13:20:00,31.97,32.02,31.96,32.02,151808.0,29.2624,29.3082,29.2533,29.3082,151808.0
2022-06-03 13:30:00,32.01,32.01,31.96,31.98,284618.0,29.299,29.299,29.2533,29.2716,284618.0
2022-06-03 13:40:00,31.98,31.98,31.9,31.94,239855.0,29.2716,29.2716,29.1983,29.2349,239855.0
2022-06-03 13:50:00,31.95,31.95,31.93,31.94,96941.0,29.2441,29.2441,29.2258,29.2349,96941.0
2022-06-03 14:00:00,31.93,31.95,31.91,31.94,267694.0,29.2258,29.2441,29.2075,29.2349,267694.0
2022-06-03 14:10:00,31.94,31.96,31.91,31.95,132548.0,29.2349,29.2533,29.2075,29.2441,132548.0
2022-06-03 14:20:00,31.96,32.0,31.93,32.0,181282.0,29.2533,29.2899,29.2258,29.2899,181282.0
2022-06-03 14:30:00,31.99,32.0,31.91,31.93,105650.0,29.2807,29.2899,29.2075,29.2258,105650.0
2022-06-03 14:40:00,31.93,31.96,31.92,31.96,134888.0,29.2258,29.2533,29.2166,29.2533,134888.0
2022-06-03 14:50:00,31.96,31.97,31.94,31.96,237382.0,29.2533,29.2624,29.2349,29.2533,237382.0
2022-06-03 15:00:00,31.96,31.96,31.87,31.89,173664.0,29.2533,29.2533,29.1709,29.1892,173664.0
2022-06-03 15:10:00,31.89,31.9,31.84,31.85,246076.0,29.1892,29.1983,29.1434,29.1526,246076.0
2022-06-03 15:20:00,31.85,31.9,31.84,31.9,478865.0,29.1526,29.1983,29.1434,29.1983,478865.0
2022-06-03 15:30:00,31.89,31.93,31.87,31.91,543947.0,29.1892,29.2258,29.1709,29.2075,543947.0
2022-06-03 15:40:00,31.91,31.93,31.89,31.91,1144984.0,29.2075,29.2258,29.1892,29.2075,1144984.0
2022-06-03 15:50:00,31.9,31.92,31.85,31.88,3472382.0,29.1983,29.2166,29.1526,29.18,3472382.0
2022-06-06 09:30:00,33.02,33.18,32.98,33.09,4358420.0,30.2235,30.3699,30.1869,30.2876,4358420.0
2022-06-06 09:40:00,33.09,33.14,32.91,32.97,2729397.0,30.2876,30.3333,30.1228,30.1777,2729397.0
2022-06-06 09:50:00,32.97,33.13,32.94,33.13,1286540.0,30.1777,30.3242,30.1503,30.3242,1286540.0
2022-06-06 10:00:00,33.13,33.21,33.12,33.16,1151325.0,30.3242,30.3974,30.315,30.3516,1151325.0
2022-06-06 10:10:00,33.16,33.22,33.11,33.15,1289167.0,30.3516,30.4065,30.3059,30.3425,1289167.0
2022-06-06 10:20:00,33.15,33.19,33.1,33.16,977621.0,30.3425,30.3791,30.2967,30.3516,977621.0
2022-06-06 10:30:00,33.15,33.19,33.07,33.12,850067.0,30.3425,30.3791,30.2692,30.315,850067.0
2022-06-06 10:40:00,33.12,33.15,33.06,33.14,927101.0,30.315,30.3425,30.2601,30.3333,927101.0
2022-06-06 10:50:00,33.14,33.19,33.12,33.16,651890.0,30.3333,30.3791,30.315,30.3516,651890.0
2022-06-06 11:00:00,33.17,33.18,33.03,33.04,811576.0,30.3608,30.3699,30.2326,30.2418,811576.0
2022-06-06 11:10:00,33.03,33.04,32.87,32.91,1097016.0,30.2326,30.2418,30.0862,30.1228,1097016.0
2022-06-06 11:20:00,32.9,32.97,32.89,32.94,669812.0,30.1136,30.1777,30.1045,30.1503,669812.0
2022-06-06 11:30:00,32.94,32.97,32.87,32.91,1671048.0,30.1503,30.1777,30.0862,30.1228,1671048.0
2022-06-06 11:40:00,32.91,32.98,32.88,32.88,648188.0,30.1228,30.1869,30.0953,30.0953,648188.0
2022-06-06 11:50:00,32.88,32.92,32.86,32.9,689454.0,30.0953,30.1319,30.077,30.1136,689454.0
2022-06-06 12:00:00,32.9,32.9,32.69,32.7,678798.0,30.1136,30.1136,29.9214,29.9306,678798.0
2022-06-06 12:10:00,32.69,32.69,32.59,32.65,1253799.0,29.9214,29.9214,29.8299,29.8848,1253799.0
2022-06-06 12:20:00,32.65,32.69,32.61,32.62,1445472.0,29.8848,29.9214,29.8482,29.8574,1445472.0
2022-06-06 12:30:00,32.61,32.7,32.56,32.7,615180.0,29.8482,29.9306,29.8024,29.9306,615180.0
2022-06-06 12:40:00,32.7,32.76,32.69,32.74,359034.0,29.9306,29.9855,29.9214,29.9672,359034.0
2022-06-06 12:50:00,32.74,32.75,32.68,32.73,386280.0,29.9672,29.9763,29.9123,29.958,386280.0
2022-06-06 13:00:00,32.73,32.75,32.7,32.71,194844.0,29.958,29.9763,29.9306,29.9397,194844.0
2022-06-06 13:10:00,32.72,32.72,32.66,32.68,424801.0,29.9489,29.9489,29.894,29.9123,424801.0
2022-06-06 13:20:00,32.68,32.74,32.66,32.73,260582.0,29.9123,29.9672,29.894,29.958,260582.0
2022-06-06 13:30:00,32.73,32.85,32.72,32.82,260026.0,29.958,30.0679,29.9489,30.0404,260026.0
2022-06-06 13:40:00,32.83,32.87,32.81,32.84,323682.0,30.0496,30.0862,30.0313,30.0587,323682.0
2022-06-06 13:50:00,32.84,32.88,32.82,32.88,328118.0,30.0587,30.0953,30.0404,30.0953,328118.0
2022-06-06 14:00:00,32.88,32.88,32.82,32.84,154494.0,30.0953,30.0953,30.0404,30.0587,154494.0
2022-06-06 14:10:00,32.84,32.86,32.81,32.86,318515.0,30.0587,30.077,30.0313,30.077,318515.0
2022-06-06 14:20:00,32.85,32.86,32.74,32.76,553718.0,30.0679,30.077,29.9672,29.9855,553718.0
2022-06-06 14:30:00,32.75,32.76,32.69,32.7,276476.0,29.9763,29.9855,29.9214,29.9306,276476.0
2022-06-06 14:40:00,32.7,32.79,32.7,32.76,232532.0,29.9306,30.013,29.9306,29.9855,232532.0
2022-06-06 14:50:00,32.76,32.78,32.69,32.76,243463.0,29.9855,30.0038,29.9214,29.9855,243463.0
2022-06-06 15:00:00,32.76,32.78,32.71,32.73,442581.0,29.9855,30.0038,29.9397,29.958,442581.0
2022-06-06 15:10:00,32.73,32.75,32.67,32.68,571825.0,29.958,29.9763,29.9031,29.9123,571825.0
2022-06-06 15:20:00,32.68,32.72,32.65,32.71,604976.0,29.9123,29.9489,29.8848,29.9397,604976.0
2022-06-06 15:30:00,32.7,32.72,32.67,32.68,509687.0,29.9306,29.9489,29.9031,29.9123,509687.0
2022-06-06 15:40:00,32.69,32.75,32.67,32.73,575568.0,29.9214,29.9763,29.9031,29.958,575568.0
2022-06-06 15:50:00,32.74,32.77,32.73,32.73,3066809.0,29.9672,29.9947,29.958,29.958,3066809.0
2022-06-07 09:30:00,32.68,32.8,32.55,32.74,1696007.0,29.9123,30.0221,29.7933,29.9672,1696007.0
2022-06-07 09:40:00,32.74,32.86,32.73,32.84,780648.0,29.9672,30.077,29.958,30.0587,780648.0
2022-06-07 09:50:00,32.84,32.92,32.74,32.77,731678.0,30.0587,30.1319,29.9672,29.9947,731678.0
2022-06-07 10:00:00,32.77,32.83,32.72,32.75,306433.0,29.9947,30.0496,29.9489,29.9763,306433.0
2022-06-07 10:10:00,32.75,32.81,32.72,32.79,489515.0,29.9763,30.0313,29.9489,30.013,489515.0
2022-06-07 10:20:00,32.79,32.92,32.76,32.9,487513.0,30.013,30.1319,29.9855,30.1136,487513.0
2022-06-07 10:30:00,32.91,32.99,32.86,32.98,765778.0,30.1228,30.196,30.077,30.1869,765778.0
2022-06-07 10:40:00,32.99,33.09,32.97,33.09,899522.0,30.196,30.2876,30.1777,30.2876,899522.0
2022-06-07 10:50:00,33.09,33.1,33.0,33.01,683451.0,30.2876,30.2967,30.2052,30.2143,683451.0
2022-06-07 11:00:00,33.01,33.01,32.92,32.96,554190.0,30.2143,30.2143,30.1319,30.1686,554190.0
2022-06-07 11:10:00,32.96,33.0,32.93,32.95,1820527.0,30.1686,30.2052,30.1411,30.1594,1820527.0
2022-06-07 11:20:00,32.95,32.97,32.89,32.91,416798.0,30.1594,30.1777,30.1045,30.1228,416798.0
2022-06-07 11:30:00,32.91,32.93,32.88,32.91,447434.0,30.1228,30.1411,30.0953,30.1228,447434.0
2022-06-07 11:40:00,32.91,32.99,32.89,32.93,939613.0,30.1228,30.196,30.1045,30.1411,939613.0
2022-06-07 11:50:00,32.92,33.0,32.91,33.0,262613.0,30.1319,30.2052,30.1228,30.2052,262613.0
2022-06-07 12:00:00,33.0,33.03,32.94,32.94,397425.0,30.2052,30.2326,30.1503,30.1503,397425.0
2022-06-07 12:10:00,32.95,32.96,32.88,32.92,162269.0,30.1594,30.1686,30.0953,30.1319,162269.0
2022-06-07 12:20:00,32.91,32.94,32.89,32.92,89406.0,30.1228,30.1503,30.1045,30.1319,89406.0
2022-06-07 12:30:00,32.92,32.96,32.89,32.96,234141.0,30.1319,30.1686,30.1045,30.1686,234141.0
2022-06-07 12:40:00,32.96,32.99,32.95,32.97,297688.0,30.1686,30.196,30.1594,30.1777,297688.0
2022-06-07 12:50:00,32.97,32.98,32.92,32.98,358953.0,30.1777,30.1869,30.1319,30.1869,358953.0
2022-06-07 13:00:00,32.98,33.0,32.95,33.0,328983.0,30.1869,30.2052,30.1594,30.2052,328983.0
2022-06-07 13:10:00,33.0,33.04,32.98,33.02,268974.0,30.2052,30.2418,30.1869,30.2235,268974.0
2022-06-07 13:20:00,33.02,33.04,33.0,33.02,203284.0,30.2235,30.2418,30.2052,30.2235,203284.0
2022-06-07 13:30:00,33.02,33.05,33.01,33.05,501762.0,30.2235,30.2509,30.2143,30.2509,501762.0
2022-06-07 13:40:00,33.05,33.07,33.03,33.05,226964.0,30.2509,30.2692,30.2326,30.2509,226964.0
2022-06-07 13:50:00,33.06,33.06,33.02,33.03,221533.0,30.2601,30.2601,30.2235,30.2326,221533.0
2022-06-07 14:00:00,33.03,33.06,33.0,33.06,582569.0,30.2326,30.2601,30.2052,30.2601,582569.0
2022-06-07 14:10:00,33.05,33.08,33.05,33.07,164522.0,30.2509,30.2784,30.2509,30.2692,164522.0
2022-06-07 14:20:00,33.07,33.09,33.06,33.08,227958.0,30.2692,30.2876,30.2601,30.2784,227958.0
2022-06-07 14:30:00,33.08,33.13,33.07,33.13,403251.0,30.2784,30.3242,30.2692,30.3242,403251.0
2022-06-07 14:40:00,33.13,33.13,33.07,33.09,429238.0,30.3242,30.3242,30.2692,30.2876,429238.0
2022-06-07 14:50:00,33.09,33.14,33.08,33.14,288860.0,30.2876,30.3333,30.2784,30.3333,288860.0
2022-06-07 15:00:00,33.13,33.21,33.12,33.2,365986.0,30.3242,30.3974,30.315,30.3882,365986.0
2022-06-07 15:10:00,33.2,33.21,33.18,33.21,802658.0,30.3882,30.3974,30.3699,30.3974,802658.0
2022-06-07 15:20:00,33.21,33.24,33.2,33.22,553610.0,30.3974,30.4248,30.3882,30.4065,553610.0
2022-06-07 15:30:00,33.22,33.26,33.21,33.26,1073861.0,30.4065,30.4432,30.3974,30.4432,1073861.0
2022-06-07 15:40:00,33.26,33.28,33.23,33.26,1332308.0,30.4432,30.4615,30.4157,30.4432,1332308.0
2022-06-07 15:50:00,33.27,33.28,33.24,33.25,4180853.0,30.4523,30.4615,30.4248,30.434,4180853.0
2022-06-08 09:30:00,33.74,33.82,33.61,33.81,1822071.0,30.8825,30.9557,30.7635,30.9466,1822071.0
2022-06-08 09:40:00,33.81,33.82,33.69,33.8,1225765.0,30.9466,30.9557,30.8367,30.9374,1225765.0
2022-06-08 09:50:00,33.81,33.97,33.8,33.93,1712703.0,30.9466,31.093,30.9374,31.0564,1712703.0
2022-06-08 10:00:00,33.92,33.95,33.82,33.89,1234535.0,31.0473,31.0747,30.9557,31.0198,1234535.0
2022-06-08 10:10:00,33.88,33.88,33.72,33.76,2062613.0,31.0106,31.0106,30.8642,30.9008,2062613.0
2022-06-08 10:20:00,33.77,33.83,33.68,33.69,1590758.0,30.91,30.9649,30.8276,30.8367,1590758.0
2022-06-08 10:30:00,33.69,33.79,33.68,33.77,565508.0,30.8367,30.9283,30.8276,30.91,565508.0
2022-06-08 10:40:00,33.76,33.81,33.7,33.77,404771.0,30.9008,30.9466,30.8459,30.91,404771.0
2022-06-08 10:50:00,33.78,33.85,33.78,33.8,527162.0,30.9191,30.9832,30.9191,30.9374,527162.0
2022-06-08 11:00:00,33.81,33.83,33.75,33.83,1491682.0,30.9466,30.9649,30.8917,30.9649,1491682.0
2022-06-08 11:10:00,33.83,34.01,33.83,34.0,1141407.0,30.9649,31.1296,30.9649,31.1205,1141407.0
2022-06-08 11:20:00,33.99,34.05,33.96,34.04,1122287.0,31.1113,31.1662,31.0839,31.1571,1122287.0
2022-06-08 11:30:00,34.04,34.13,34.01,34.13,714560.0,31.1571,31.2395,31.1296,31.2395,714560.0
2022-06-08 11:40:00,34.13,34.16,34.09,34.12,959956.0,31.2395,31.2669,31.2029,31.2303,959956.0
2022-06-08 11:50:00,34.11,34.16,34.11,34.13,703466.0,31.2212,31.2669,31.2212,31.2395,703466.0
2022-06-08 12:00:00,34.13,34.16,34.08,34.09,722453.0,31.2395,31.2669,31.1937,31.2029,722453.0
2022-06-08 12:10:00,34.09,34.11,34.04,34.08,3457953.0,31.2029,31.2212,31.1571,31.1937,3457953.0
2022-06-08 12:20:00,34.07,34.08,33.89,33.96,1546599.0,31.1846,31.1937,31.0198,31.0839,1546599.0
2022-06-08 12:30:00,33.95,33.96,33.84,33.84,1307731.0,31.0747,31.0839,30.974,30.974,1307731.0
2022-06-08 12:40:00,33.84,33.87,33.77,33.86,1516406.0,30.974,31.0015,30.91,30.9923,1516406.0
2022-06-08 12:50:00,33.86,33.97,33.84,33.96,778993.0,30.9923,31.093,30.974,31.0839,778993.0
2022-06-08 13:00:00,33.96,34.02,33.91,34.01,527595.0,31.0839,31.1388,31.0381,31.1296,527595.0
2022-06-08 13:10:00,34.01,34.05,33.94,33.98,599886.0,31.1296,31.1662,31.0656,31.1022,599886.0
2022-06-08 13:20:00,33.98,34.0,33.92,33.94,390611.0,31.1022,31.1205,31.0473,31.0656,390611.0
2022-06-08 13:30:00,33.93,33.95,33.87,33.88,350304.0,31.0564,31.0747,31.0015,31.0106,350304.0
2022-06-08 13:40:00,33.87,33.99,33.86,33.97,194914.0,31.0015,31.1113,30.9923,31.093,194914.0
2022-06-08 13:50:00,33.98,34.03,33.93,34.01,371953.0,31.1022,31.1479,31.0564,31.1296,371953.0
2022-06-08 14:00:00,34.02,34.12,34.02,34.1,541967.0,31.1388,31.2303,31.1388,31.212,541967.0
2022-06-08 14:10:00,34.09,34.18,34.08,34.16,980305.0,31.2029,31.2852,31.1937,31.2669,980305.0
2022-06-08 14:20:00,34.15,34.19,34.08,34.16,716378.0,31.2578,31.2944,31.1937,31.2669,716378.0
2022-06-08 14:30:00,34.16,34.2,34.12,34.15,645050.0,31.2669,31.3035,31.2303,31.2578,645050.0
2022-06-08 14:40:00,34.15,34.24,34.14,34.2,729822.0,31.2578,31.3402,31.2486,31.3035,729822.0
2022-06-08 14:50:00,34.2,34.21,34.11,34.13,883666.0,31.3035,31.3127,31.2212,31.2395,883666.0
2022-06-08 15:00:00,34.14,34.2,34.11,34.14,1425913.0,31.2486,31.3035,31.2212,31.2486,1425913.0
2022-06-08 15:10:00,34.14,34.25,34.13,34.24,1395700.0,31.2486,31.3493,31.2395,31.3402,1395700.0
2022-06-08 15:20:00,34.24,34.28,34.23,34.24,996170.0,31.3402,31.3768,31.331,31.3402,996170.0
2022-06-08 15:30:00,34.25,34.3,34.2,34.27,2124444.0,31.3493,31.3951,31.3035,31.3676,2124444.0
2022-06-08 15:40:00,34.27,34.27,34.2,34.2,1471068.0,31.3676,31.3676,31.3035,31.3035,1471068.0
2022-06-08 15:50:00,34.21,34.23,34.15,34.16,4239884.0,31.3127,31.331,31.2578,31.2669,4239884.0
2022-06-09 09:30:00,33.37,33.45,33.2,33.34,2980282.0,30.6801,30.7536,30.5238,30.6525,2980282.0
2022-06-09 09:40:00,33.34,33.41,33.19,33.33,1534536.0,30.6525,30.7168,30.5146,30.6433,1534536.0
2022-06-09 09:50:00,33.33,33.46,33.33,33.44,1486634.0,30.6433,30.7628,30.6433,30.7444,1486634.0
2022-06-09 10:00:00,33.45,33.56,33.4,33.43,544267.0,30.7536,30.8547,30.7076,30.7352,544267.0
2022-06-09 10:10:00,33.42,33.53,33.38,33.47,1157056.0,30.726,30.8272,30.6893,30.772,1157056.0
2022-06-09 10:20:00,33.47,33.5,33.38,33.43,1281907.0,30.772,30.7996,30.6893,30.7352,1281907.0
2022-06-09 10:30:00,33.43,33.46,33.28,33.31,538278.0,30.7352,30.7628,30.5973,30.6249,538278.0
2022-06-09 10:40:00,33.3,33.31,33.15,33.16,612412.0,30.6157,30.6249,30.4778,30.487,612412.0
2022-06-09 10:50:00,33.16,33.17,33.02,33.07,1303869.0,30.487,30.4962,30.3583,30.4042,1303869.0
2022-06-09 11:00:00,33.07,33.07,32.95,33.01,1164256.0,30.4042,30.4042,30.2939,30.3491,1164256.0
2022-06-09 11:10:00,33.0,33.04,32.91,32.94,627202.0,30.3399,30.3767,30.2571,30.2847,627202.0
2022-06-09 11:20:00,32.94,33.08,32.94,33.0,978963.0,30.2847,30.4134,30.2847,30.3399,978963.0
2022-06-09 11:30:00,32.99,33.08,32.98,33.07,458740.0,30.3307,30.4134,30.3215,30.4042,458740.0
2022-06-09 11:40:00,33.07,33.11,32.94,32.94,839109.0,30.4042,30.441,30.2847,30.2847,839109.0
2022-06-09 11:50:00,32.94,33.01,32.9,32.98,1206377.0,30.2847,30.3491,30.2479,30.3215,1206377.0
2022-06-09 12:00:00,32.98,33.0,32.85,32.85,1354516.0,30.3215,30.3399,30.202,30.202,1354516.0
2022-06-09 12:10:00,32.85,32.86,32.76,32.83,1462978.0,30.202,30.2112,30.1192,30.1836,1462978.0
2022-06-09 12:20:00,32.83,32.9,32.82,32.89,398407.0,30.1836,30.2479,30.1744,30.2388,398407.0
2022-06-09 12:30:00,32.89,32.93,32.87,32.91,549020.0,30.2388,30.2755,30.2204,30.2571,549020.0
2022-06-09 12:40:00,32.91,32.99,32.9,32.98,463586.0,30.2571,30.3307,30.2479,30.3215,463586.0
2022-06-09 12:50:00,32.98,33.03,32.93,33.01,305056.0,30.3215,30.3675,30.2755,30.3491,305056.0
2022-06-09 13:00:00,33.01,33.13,33.0,33.07,342732.0,30.3491,30.4594,30.3399,30.4042,342732.0
2022-06-09 13:10:00,33.07,33.12,33.06,33.1,669245.0,30.4042,30.4502,30.3951,30.4318,669245.0
2022-06-09 13:20:00,33.1,33.11,33.05,33.07,371973.0,30.4318,30.441,30.3859,30.4042,371973.0
2022-06-09 13:30:00,33.07,33.07,32.97,33.02,507378.0,30.4042,30.4042,30.3123,30.3583,507378.0
2022-06-09 13:40:00,33.02,33.06,32.99,33.05,368032.0,30.3583,30.3951,30.3307,30.3859,368032.0
2022-06-09 13:50:00,33.05,33.11,33.04,33.11,408860.0,30.3859,30.441,30.3767,30.441,408860.0
2022-06-09 14:00:00,33.1,33.11,33.04,33.09,249126.0,30.4318,30.441,30.3767,30.4226,249126.0
2022-06-09 14:10:00,33.09,33.13,33.05,33.09,273284.0,30.4226,30.4594,30.3859,30.4226,273284.0
2022-06-09 14:20:00,33.09,33.11,33.0,33.05,272979.0,30.4226,30.441,30.3399,30.3859,272979.0
2022-06-09 14:30:00,33.05,33.06,32.96,32.98,531563.0,30.3859,30.3951,30.3031,30.3215,531563.0
2022-06-09 14:40:00,32.98,33.01,32.97,33.0,241883.0,30.3215,30.3491,30.3123,30.3399,241883.0
2022-06-09 14:50:00,33.01,33.02,32.95,32.95,476912.0,30.3491,30.3583,30.2939,30.2939,476912.0
2022-06-09 15:00:00,32.95,32.96,32.86,32.89,645226.0,30.2939,30.3031,30.2112,30.2388,645226.0
2022-06-09 15:10:00,32.89,32.92,32.88,32.9,560694.0,30.2388,30.2663,30.2296,30.2479,560694.0
2022-06-09 15:20:00,32.9,32.93,32.84,32.85,424467.0,30.2479,30.2755,30.1928,30.202,424467.0
2022-06-09 15:30:00,32.84,32.86,32.83,32.84,722544.0,30.1928,30.2112,30.1836,30.1928,722544.0
2022-06-09 15:40:00,32.84,32.85,32.78,32.8,1219222.0,30.1928,30.202,30.1376,30.156,1219222.0
2022-06-09 15:50:00,32.79,32.8,32.7,32.73,6086478.0,30.1468,30.156,30.0641,30.0917,6086478.0
2022-06-10 09:30:00,33.11,33.32,32.88,32.9,3434771.0,30.441,30.6341,30.2296,30.2479,3434771.0
2022-06-10 09:40:00,32.9,33.14,32.84,32.99,2151625.0,30.2479,30.4686,30.1928,30.3307,2151625.0
2022-06-10 09:50:00,32.98,33.01,32.79,32.84,1093230.0,30.3215,30.3491,30.1468,30.1928,1093230.0
2022-06-10 10:00:00,32.84,32.85,32.7,32.71,996499.0,30.1928,30.202,30.0641,30.0733,996499.0
2022-06-10 10:10:00,32.7,32.74,32.62,32.71,1092934.0,30.0641,30.1008,29.9905,30.0733,1092934.0
2022-06-10 10:20:00,32.72,32.76,32.62,32.7,835085.0,30.0825,30.1192,29.9905,30.0641,835085.0
2022-06-10 10:30:00,32.69,32.86,32.68,32.81,911835.0,30.0549,30.2112,30.0457,30.1652,911835.0
2022-06-10 10:40:00,32.8,32.81,32.73,32.8,583667.0,30.156,30.1652,30.0917,30.156,583667.0
2022-06-10 10:50:00,32.8,32.87,32.73,32.73,965722.0,30.156,30.2204,30.0917,30.0917,965722.0
2022-06-10 11:00:00,32.73,32.82,32.71,32.79,409311.0,30.0917,30.1744,30.0733,30.1468,409311.0
2022-06-10 11:10:00,32.79,32.8,32.72,32.78,782334.0,30.1468,30.156,30.0825,30.1376,782334.0
2022-06-10 11:20:00,32.79,32.81,32.64,32.67,307262.0,30.1468,30.1652,30.0089,30.0365,307262.0
2022-06-10 11:30:00,32.67,32.71,32.56,32.56,690729.0,30.0365,30.0733,29.9354,29.9354,690729.0
2022-06-10 11:40:00,32.55,32.61,32.51,32.52,725058.0,29.9262,29.9813,29.8894,29.8986,725058.0
2022-06-10 11:50:00,32.52,32.65,32.5,32.63,583423.0,29.8986,30.0181,29.8802,29.9997,583423.0
2022-06-10 12:00:00,32.62,32.72,32.62,32.69,495394.0,29.9905,30.0825,29.9905,30.0549,495394.0
2022-06-10 12:10:00,32.7,32.7,32.63,32.68,452585.0,30.0641,30.0641,29.9997,30.0457,452585.0
2022-06-10 12:20:00,32.68,32.73,32.65,32.68,456806.0,30.0457,30.0917,30.0181,30.0457,456806.0
2022-06-10 12:30:00,32.68,32.74,32.68,32.73,794028.0,30.0457,30.1008,30.0457,30.0917,794028.0
2022-06-10 12:40:00,32.73,32.8,32.73,32.73,187021.0,30.0917,30.156,30.0917,30.0917,187021.0
2022-06-10 12:50:00,32.73,32.75,32.68,32.73,196247.0,30.0917,30.11,30.0457,30.0917,196247.0
2022-06-10 13:00:00,32.73,32.74,32.67,32.7,175614.0,30.0917,30.1008,30.0365,30.0641,175614.0
2022-06-10 13:10:00,32.7,32.72,32.65,32.72,139368.0,30.0641,30.0825,30.0181,30.0825,139368.0
2022-06-10 13:20:00,32.71,32.8,32.69,32.8,162448.0,30.0733,30.156,30.0549,30.156,162448.0
2022-06-10 13:30:00,32.8,32.8,32.74,32.8,356692.0,30.156,30.156,30.1008,30.156,356692.0
2022-06-10 13:40:00,32.8,32.85,32.77,32.84,276723.0,30.156,30.202,30.1284,30.1928,276723.0
2022-06-10 13:50:00,32.84,32.86,32.79,32.81,285074.0,30.1928,30.2112,30.1468,30.1652,285074.0
2022-06-10 14:00:00,32.81,32.83,32.78,32.82,206842.0,30.1652,30.1836,30.1376,30.1744,206842.0
2022-06-10 14:10:00,32.82,32.89,32.79,32.89,458762.0,30.1744,30.2388,30.1468,30.2388,458762.0
2022-06-10 14:20:00,32.89,32.92,32.86,32.88,1076562.0,30.2388,30.2663,30.2112,30.2296,1076562.0
2022-06-10 14:30:00,32.88,32.91,32.84,32.84,527619.0,30.2296,30.2571,30.1928,30.1928,527619.0
2022-06-10 14:40:00,32.84,32.87,32.81,32.87,446315.0,30.1928,30.2204,30.1652,30.2204,446315.0
2022-06-10 14:50:00,32.87,32.87,32.81,32.84,663878.0,30.2204,30.2204,30.1652,30.1928,663878.0
2022-06-10 15:00:00,32.84,32.85,32.75,32.77,1467388.0,30.1928,30.202,30.11,30.1284,1467388.0
2022-06-10 15:10:00,32.77,32.85,32.77,32.84,346080.0,30.1284,30.202,30.1284,30.1928,346080.0
2022-06-10 15:20:00,32.84,32.91,32.79,32.88,452484.0,30.1928,30.2571,30.1468,30.2296,452484.0
2022-06-10 15:30:00,32.87,32.87,32.8,32.84,753258.0,30.2204,30.2204,30.156,30.1928,753258.0
2022-06-10 15:40:00,32.84,32.85,32.73,32.76,880162.0,30.1928,30.202,30.0917,30.1192,880162.0
2022-06-10 15:50:00,32.75,32.8,32.73,32.73,2186297.0,30.11,30.156,30.0917,30.0917,2186297.0
2022-06-13 09:30:00,31.87,32.12,31.76,31.77,2661205.0,29.301,29.5308,29.1998,29.209,2661205.0
2022-06-13 09:40:00,31.77,31.79,31.6,31.62,1384443.0,29.209,29.2274,29.0527,29.0711,1384443.0
2022-06-13 09:50:00,31.62,31.68,31.49,31.51,1392504.0,29.0711,29.1263,28.9516,28.97,1392504.0
2022-06-13 10:00:00,31.51,31.61,31.47,31.53,1844049.0,28.97,29.0619,28.9332,28.9884,1844049.0
2022-06-13 10:10:00,31.53,31.56,31.37,31.38,615154.0,28.9884,29.016,28.8413,28.8505,615154.0
2022-06-13 10:20:00,31.39,31.41,31.28,31.36,800060.0,28.8597,28.8781,28.7585,28.8321,800060.0
2022-06-13 10:30:00,31.35,31.42,31.32,31.37,1757669.0,28.8229,28.8872,28.7953,28.8413,1757669.0
2022-06-13 10:40:00,31.36,31.39,31.22,31.24,1356757.0,28.8321,28.8597,28.7034,28.7218,1356757.0
2022-06-13 10:50:00,31.23,31.28,31.18,31.26,930328.0,28.7126,28.7585,28.6666,28.7401,930328.0
2022-06-13 11:00:00,31.25,31.26,31.13,31.24,530731.0,28.731,28.7401,28.6206,28.7218,530731.0
2022-06-13 11:10:00,31.25,31.31,31.19,31.3,936449.0,28.731,28.7861,28.6758,28.7769,936449.0
2022-06-13 11:20:00,31.3,31.4,31.28,31.32,903418.0,28.7769,28.8689,28.7585,28.7953,903418.0
2022-06-13 11:30:00,31.32,31.46,31.27,31.46,1222969.0,28.7953,28.924,28.7493,28.924,1222969.0
2022-06-13 11:40:00,31.46,31.49,31.4,31.46,462316.0,28.924,28.9516,28.8689,28.924,462316.0
2022-06-13 11:50:00,31.46,31.49,31.38,31.45,431688.0,28.924,28.9516,28.8505,28.9148,431688.0
2022-06-13 12:00:00,31.45,31.5,31.4,31.44,309989.0,28.9148,28.9608,28.8689,28.9056,309989.0
2022-06-13 12:10:00,31.43,31.53,31.42,31.49,570772.0,28.8964,28.9884,28.8872,28.9516,570772.0
2022-06-13 12:20:00,31.5,31.54,31.46,31.54,560613.0,28.9608,28.9976,28.924,28.9976,560613.0
2022-06-13 12:30:00,31.53,31.65,31.51,31.62,855471.0,28.9884,29.0987,28.97,29.0711,855471.0
2022-06-13 12:40:00,31.63,31.63,31.47,31.49,480656.0,29.0803,29.0803,28.9332,28.9516,480656.0
2022-06-13 12:50:00,31.48,31.51,31.41,31.43,359830.0,28.9424,28.97,28.8781,28.8964,359830.0
2022-06-13 13:00:00,31.43,31.43,31.37,31.42,701927.0,28.8964,28.8964,28.8413,28.8872,701927.0
2022-06-13 13:10:00,31.42,31.43,31.37,31.42,303477.0,28.8872,28.8964,28.8413,28.8872,303477.0
2022-06-13 13:20:00,31.42,31.43,31.36,31.4,217594.0,28.8872,28.8964,28.8321,28.8689,217594.0
2022-06-13 13:30:00,31.4,31.44,31.36,31.44,833076.0,28.8689,28.9056,28.8321,28.9056,833076.0
2022-06-13 13:40:00,31.44,31.53,31.43,31.52,295375.0,28.9056,28.9884,28.8964,28.9792,295375.0
2022-06-13 13:50:00,31.52,31.54,31.46,31.51,353380.0,28.9792,28.9976,28.924,28.97,353380.0
2022-06-13 14:00:00,31.51,31.51,31.4,31.41,303385.0,28.97,28.97,28.8689,28.8781,303385.0
2022-06-13 14:10:00,31.41,31.42,31.37,31.41,358778.0,28.8781,28.8872,28.8413,28.8781,358778.0
2022-06-13 14:20:00,31.41,31.44,31.39,31.4,664106.0,28.8781,28.9056,28.8597,28.8689,664106.0
2022-06-13 14:30:00,31.39,31.47,31.33,31.45,667944.0,28.8597,28.9332,28.8045,28.9148,667944.0
2022-06-13 14:40:00,31.45,31.49,31.43,31.46,368144.0,28.9148,28.9516,28.8964,28.924,368144.0
2022-06-13 14:50:00,31.46,31.47,31.36,31.36,652747.0,28.924,28.9332,28.8321,28.8321,652747.0
2022-06-13 15:00:00,31.36,31.4,31.29,31.37,1610918.0,28.8321,28.8689,28.7677,28.8413,1610918.0
2022-06-13 15:10:00,31.37,31.46,31.29,31.34,2868087.0,28.8413,28.924,28.7677,28.8137,2868087.0
2022-06-13 15:20:00,31.34,31.37,31.25,31.26,824990.0,28.8137,28.8413,28.731,28.7401,824990.0
2022-06-13 15:30:00,31.25,31.32,31.24,31.28,921908.0,28.731,28.7953,28.7218,28.7585,921908.0
2022-06-13 15:40:00,31.27,31.31,31.25,31.28,1597955.0,28.7493,28.7861,28.731,28.7585,1597955.0
2022-06-13 15:50:00,31.29,31.36,31.23,31.31,5386067.0,28.7677,28.8321,28.7126,28.7861,5386067.0
2022-06-14 09:30:00,31.91,32.05,31.85,31.92,3000205.0,29.3378,29.4665,29.2826,29.3469,3000205.0
2022-06-14 09:40:00,31.92,31.99,31.78,31.87,2146202.0,29.3469,29.4113,29.2182,29.301,2146202.0
2022-06-14 09:50:00,31.86,32.26,31.83,32.24,1373733.0,29.2918,29.6595,29.2642,29.6412,1373733.0
2022-06-14 10:00:00,32.25,32.34,32.07,32.09,1524824.0,29.6503,29.7331,29.4849,29.5032,1524824.0
2022-06-14 10:10:00,32.1,32.13,31.99,32.01,677058.0,29.5124,29.54,29.4113,29.4297,677058.0
2022-06-14 10:20:00,32.0,32.09,31.94,32.03,643544.0,29.4205,29.5032,29.3653,29.4481,643544.0
2022-06-14 10:30:00,32.03,32.2,31.98,32.14,1034954.0,29.4481,29.6044,29.4021,29.5492,1034954.0
2022-06-14 10:40:00,32.14,32.21,32.0,32.21,890153.0,29.5492,29.6136,29.4205,29.6136,890153.0
2022-06-14 10:50:00,32.2,32.29,32.14,32.16,1078210.0,29.6044,29.6871,29.5492,29.5676,1078210.0
2022-06-14 11:00:00,32.16,32.21,32.11,32.13,861549.0,29.5676,29.6136,29.5216,29.54,861549.0
2022-06-14 11:10:00,32.13,32.16,32.08,32.13,631257.0,29.54,29.5676,29.494,29.54,631257.0
2022-06-14 11:20:00,32.13,32.32,32.11,32.28,780572.0,29.54,29.7147,29.5216,29.6779,780572.0
2022-06-14 11:30:00,32.27,32.37,32.23,32.29,700117.0,29.6687,29.7607,29.632,29.6871,700117.0
2022-06-14 11:40:00,32.29,32.36,32.28,32.32,483809.0,29.6871,29.7515,29.6779,29.7147,483809.0
2022-06-14 11:50:00,32.32,32.4,32.26,32.37,740168.0,29.7147,29.7883,29.6595,29.7607,740168.0
2022-06-14 12:00:00,32.37,32.38,32.28,32.32,475350.0,29.7607,29.7699,29.6779,29.7147,475350.0
2022-06-14 12:10:00,32.32,32.33,32.21,32.32,874154.0,29.7147,29.7239,29.6136,29.7147,874154.0
2022-06-14 12:20:00,32.32,32.34,32.23,32.23,454197.0,29.7147,29.7331,29.632,29.632,454197.0
2022-06-14 12:30:00,32.23,32.24,32.1,32.13,351003.0,29.632,29.6412,29.5124,29.54,351003.0
2022-06-14 12:40:00,32.13,32.18,32.11,32.18,297783.0,29.54,29.586,29.5216,29.586,297783.0
2022-06-14 12:50:00,32.17,32.24,32.15,32.24,327226.0,29.5768,29.6412,29.5584,29.6412,327226.0
2022-06-14 13:00:00,32.24,32.32,32.22,32.31,522889.0,29.6412,29.7147,29.6228,29.7055,522889.0
2022-06-14 13:10:00,32.31,32.41,32.29,32.38,248455.0,29.7055,29.7974,29.6871,29.7699,248455.0
2022-06-14 13:20:00,32.38,32.42,32.3,32.3,281793.0,29.7699,29.8066,29.6963,29.6963,281793.0
2022-06-14 13:30:00,32.3,32.31,32.23,32.23,403191.0,29.6963,29.7055,29.632,29.632,403191.0
2022-06-14 13:40:00,32.24,32.25,32.16,32.19,328705.0,29.6412,29.6503,29.5676,29.5952,328705.0
2022-06-14 13:50:00,32.18,32.22,32.17,32.18,464084.0,29.586,29.6228,29.5768,29.586,464084.0
2022-06-14 14:00:00,32.18,32.28,32.17,32.26,227834.0,29.586,29.6779,29.5768,29.6595,227834.0
2022-06-14 14:10:00,32.25,32.27,32.21,32.26,207335.0,29.6503,29.6687,29.6136,29.6595,207335.0
2022-06-14 14:20:00,32.27,32.3,32.24,32.28,223327.0,29.6687,29.6963,29.6412,29.6779,223327.0
2022-06-14 14:30:00,32.27,32.32,32.23,32.3,313456.0,29.6687,29.7147,29.632,29.6963,313456.0
2022-06-14 14:40:00,32.29,32.29,32.19,32.2,251488.0,29.6871,29.6871,29.5952,29.6044,251488.0
2022-06-14 14:50:00,32.2,32.21,32.14,32.15,344895.0,29.6044,29.6136,29.5492,29.5584,344895.0
2022-06-14 15:00:00,32.15,32.16,32.08,32.09,466060.0,29.5584,29.5676,29.494,29.5032,466060.0
2022-06-14 15:10:00,32.09,32.12,32.0,32.02,439136.0,29.5032,29.5308,29.4205,29.4389,439136.0
2022-06-14 15:20:00,32.03,32.19,32.02,32.18,630558.0,29.4481,29.5952,29.4389,29.586,630558.0
2022-06-14 15:30:00,32.19,32.31,32.18,32.29,1095671.0,29.5952,29.7055,29.586,29.6871,1095671.0
2022-06-14 15:40:00,32.28,32.31,32.24,32.3,1032227.0,29.6779,29.7055,29.6412,29.6963,1032227.0
2022-06-14 15:50:00,32.3,32.31,32.25,32.28,5253903.0,29.6963,29.7055,29.6503,29.6779,5253903.0
2022-06-15 09:30:00,32.74,32.75,32.47,32.64,1644903.0,30.1008,30.11,29.8526,30.0089,1644903.0
2022-06-15 09:40:00,32.64,32.77,32.52,32.55,1192676.0,30.0089,30.1284,29.8986,29.9262,1192676.0
2022-06-15 09:50:00,32.55,32.67,32.53,32.58,1529637.0,29.9262,30.0365,29.9078,29.9537,1529637.0
2022-06-15 10:00:00,32.58,32.74,32.55,32.67,1749791.0,29.9537,30.1008,29.9262,30.0365,1749791.0
2022-06-15 10:10:00,32.67,32.78,32.64,32.68,704240.0,30.0365,30.1376,30.0089,30.0457,704240.0
2022-06-15 10:20:00,32.67,32.68,32.61,32.66,571165.0,30.0365,30.0457,29.9813,30.0273,571165.0
2022-06-15 10:30:00,32.67,32.68,32.57,32.6,417962.0,30.0365,30.0457,29.9445,29.9721,417962.0
2022-06-15 10:40:00,32.6,32.66,32.59,32.65,414318.0,29.9721,30.0273,29.9629,30.0181,414318.0
2022-06-15 10:50:00,32.65,32.68,32.57,32.67,447613.0,30.0181,30.0457,29.9445,30.0365,447613.0
2022-06-15 11:00:00,32.67,32.76,32.66,32.73,471868.0,30.0365,30.1192,30.0273,30.0917,471868.0
2022-06-15 11:10:00,32.73,32.76,32.71,32.75,323801.0,30.0917,30.1192,30.0733,30.11,323801.0
2022-06-15 11:20:00,32.75,32.77,32.69,32.75,443617.0,30.11,30.1284,30.0549,30.11,443617.0
2022-06-15 11:30:00,32.75,32.8,32.71,32.77,438251.0,30.11,30.156,30.0733,30.1284,438251.0
2022-06-15 11:40:00,32.77,32.79,32.75,32.77,305423.0,30.1284,30.1468,30.11,30.1284,305423.0
2022-06-15 11:50:00,32.76,32.77,32.72,32.76,172326.0,30.1192,30.1284,30.0825,30.1192,172326.0
2022-06-15 12:00:00,32.76,32.81,32.75,32.77,191048.0,30.1192,30.1652,30.11,30.1284,191048.0
2022-06-15 12:10:00,32.77,32.8,32.76,32.78,450567.0,30.1284,30.156,30.1192,30.1376,450567.0
2022-06-15 12:20:00,32.78,32.8,32.76,32.77,269501.0,30.1376,30.156,30.1192,30.1284,269501.0
2022-06-15 12:30:00,32.77,32.79,32.72,32.73,618110.0,30.1284,30.1468,30.0825,30.0917,618110.0
2022-06-15 12:40:00,32.74,32.75,32.71,32.73,393888.0,30.1008,30.11,30.0733,30.0917,393888.0
2022-06-15 12:50:00,32.73,32.73,32.62,32.64,347586.0,30.0917,30.0917,29.9905,30.0089,347586.0
2022-06-15 13:00:00,32.64,32.68,32.63,32.66,245379.0,30.0089,30.0457,29.9997,30.0273,245379.0
2022-06-15 13:10:00,32.66,32.72,32.65,32.7,112663.0,30.0273,30.0825,30.0181,30.0641,112663.0
2022-06-15 13:20:00,32.7,32.72,32.67,32.7,354701.0,30.0641,30.0825,30.0365,30.0641,354701.0
2022-06-15 13:30:00,32.7,32.74,32.69,32.74,182179.0,30.0641,30.1008,30.0549,30.1008,182179.0
2022-06-15 13:40:00,32.74,32.74,32.65,32.66,727917.0,30.1008,30.1008,30.0181,30.0273,727917.0
2022-06-15 13:50:00,32.65,32.76,32.61,32.71,724168.0,30.0181,30.1192,29.9813,30.0733,724168.0
2022-06-15 14:00:00,32.7,32.87,32.45,32.54,1954007.0,30.0641,30.2204,29.8342,29.917,1954007.0
2022-06-15 14:10:00,32.56,32.74,32.46,32.69,1032645.0,29.9354,30.1008,29.8434,30.0549,1032645.0
2022-06-15 14:20:00,32.7,32.76,32.54,32.55,1200648.0,30.0641,30.1192,29.917,29.9262,1200648.0
2022-06-15 14:30:00,32.55,32.86,32.39,32.76,2557000.0,29.9262,30.2112,29.7791,30.1192,2557000.0
2022-06-15 14:40:00,32.76,33.08,32.72,32.91,2283813.0,30.1192,30.4134,30.0825,30.2571,2283813.0
2022-06-15 14:50:00,32.91,32.98,32.73,32.81,1880641.0,30.2571,30.3215,30.0917,30.1652,1880641.0
2022-06-15 15:00:00,32.81,32.95,32.77,32.9,1362083.0,30.1652,30.2939,30.1284,30.2479,1362083.0
2022-06-15 15:10:00,32.9,32.93,32.73,32.79,3559185.0,30.2479,30.2755,30.0917,30.1468,3559185.0
2022-06-15 15:20:00,32.79,33.06,32.78,33.05,1779894.0,30.1468,30.3951,30.1376,30.3859,1779894.0
2022-06-15 15:30:00,33.05,33.13,32.93,32.95,1565608.0,30.3859,30.4594,30.2755,30.2939,1565608.0
2022-06-15 15:40:00,32.95,33.0,32.86,33.0,1496317.0,30.2939,30.3399,30.2112,30.3399,1496317.0
2022-06-15 15:50:00,33.0,33.0,32.86,32.92,4583265.0,30.3399,30.3399,30.2112,30.2663,4583265.0
2022-06-16 09:30:00,31.75,31.9,31.6,31.8,2314955.0,29.1906,29.3286,29.0527,29.2366,2314955.0
2022-06-16 09:40:00,31.8,31.96,31.72,31.86,3200426.0,29.2366,29.3837,29.1631,29.2918,3200426.0
2022-06-16 09:50:00,31.86,31.86,31.61,31.61,2787797.0,29.2918,29.2918,29.0619,29.0619,2787797.0
2022-06-16 10:00:00,31.61,31.63,31.51,31.62,1633681.0,29.0619,29.0803,28.97,29.0711,1633681.0
2022-06-16 10:10:00,31.62,31.71,31.55,31.61,1829866.0,29.0711,29.1539,29.0068,29.0619,1829866.0
2022-06-16 10:20:00,31.61,31.72,31.56,31.7,1960375.0,29.0619,29.1631,29.016,29.1447,1960375.0
2022-06-16 10:30:00,31.69,31.74,31.58,31.59,969626.0,29.1355,29.1815,29.0344,29.0435,969626.0
2022-06-16 10:40:00,31.59,31.59,31.46,31.46,822618.0,29.0435,29.0435,28.924,28.924,822618.0
2022-06-16 10:50:00,31.46,31.56,31.43,31.5,764554.0,28.924,29.016,28.8964,28.9608,764554.0
2022-06-16 11:00:00,31.49,31.56,31.48,31.54,774598.0,28.9516,29.016,28.9424,28.9976,774598.0
2022-06-16 11:10:00,31.54,31.62,31.53,31.57,1114197.0,28.9976,29.0711,28.9884,29.0252,1114197.0
2022-06-16 11:20:00,31.57,31.67,31.53,31.62,552415.0,29.0252,29.1171,28.9884,29.0711,552415.0
2022-06-16 11:30:00,31.63,31.65,31.54,31.62,817038.0,29.0803,29.0987,28.9976,29.0711,817038.0
2022-06-16 11:40:00,31.63,31.64,31.51,31.54,475390.0,29.0803,29.0895,28.97,28.9976,475390.0
2022-06-16 11:50:00,31.54,31.68,31.52,31.68,1604125.0,28.9976,29.1263,28.9792,29.1263,1604125.0
2022-06-16 12:00:00,31.68,31.71,31.58,31.6,695161.0,29.1263,29.1539,29.0344,29.0527,695161.0
2022-06-16 12:10:00,31.6,31.7,31.59,31.69,304597.0,29.0527,29.1447,29.0435,29.1355,304597.0
2022-06-16 12:20:00,31.69,31.8,31.65,31.79,409908.0,29.1355,29.2366,29.0987,29.2274,409908.0
2022-06-16 12:30:00,31.8,31.83,31.72,31.78,401845.0,29.2366,29.2642,29.1631,29.2182,401845.0
2022-06-16 12:40:00,31.78,31.89,31.78,31.87,465817.0,29.2182,29.3194,29.2182,29.301,465817.0
2022-06-16 12:50:00,31.88,31.92,31.83,31.86,299065.0,29.3102,29.3469,29.2642,29.2918,299065.0
2022-06-16 13:00:00,31.86,31.91,31.83,31.89,488542.0,29.2918,29.3378,29.2642,29.3194,488542.0
2022-06-16 13:10:00,31.89,31.89,31.82,31.84,192963.0,29.3194,29.3194,29.255,29.2734,192963.0
2022-06-16 13:20:00,31.84,31.88,31.77,31.86,566888.0,29.2734,29.3102,29.209,29.2918,566888.0
2022-06-16 13:30:00,31.86,31.88,31.8,31.84,336917.0,29.2918,29.3102,29.2366,29.2734,336917.0
2022-06-16 13:40:00,31.84,31.85,31.77,31.8,275449.0,29.2734,29.2826,29.209,29.2366,275449.0
2022-06-16 13:50:00,31.8,31.81,31.67,31.68,566736.0,29.2366,29.2458,29.1171,29.1263,566736.0
2022-06-16 14:00:00,31.68,31.71,31.62,31.62,293506.0,29.1263,29.1539,29.0711,29.0711,293506.0
2022-06-16 14:10:00,31.62,31.63,31.59,31.61,268791.0,29.0711,29.0803,29.0435,29.0619,268791.0
2022-06-16 14:20:00,31.62,31.62,31.53,31.54,249286.0,29.0711,29.0711,28.9884,28.9976,249286.0
2022-06-16 14:30:00,31.54,31.58,31.53,31.57,536017.0,28.9976,29.0344,28.9884,29.0252,536017.0
2022-06-16 14:40:00,31.57,31.62,31.51,31.52,328225.0,29.0252,29.0711,28.97,28.9792,328225.0
2022-06-16 14:50:00,31.52,31.55,31.49,31.52,529906.0,28.9792,29.0068,28.9516,28.9792,529906.0
2022-06-16 15:00:00,31.53,31.69,31.51,31.69,1306643.0,28.9884,29.1355,28.97,29.1355,1306643.0
2022-06-16 15:10:00,31.69,31.73,31.63,31.67,938778.0,29.1355,29.1723,29.0803,29.1171,938778.0
2022-06-16 15:20:00,31.67,31.7,31.61,31.7,782188.0,29.1171,29.1447,29.0619,29.1447,782188.0
2022-06-16 15:30:00,31.69,31.71,31.57,31.59,1358738.0,29.1355,29.1539,29.0252,29.0435,1358738.0
2022-06-16 15:40:00,31.59,31.65,31.55,31.56,1298852.0,29.0435,29.0987,29.0068,29.016,1298852.0
2022-06-16 15:50:00,31.56,31.7,31.55,31.65,3955494.0,29.016,29.1447,29.0068,29.0987,3955494.0
2022-06-17 09:30:00,32.88,32.99,32.67,32.7,3083089.0,30.2296,30.3307,30.0365,30.0641,3083089.0
2022-06-17 09:40:00,32.7,32.88,32.64,32.7,2588677.0,30.0641,30.2296,30.0089,30.0641,2588677.0
2022-06-17 09:50:00,32.69,32.8,32.62,32.67,815766.0,30.0549,30.156,29.9905,30.0365,815766.0
2022-06-17 10:00:00,32.67,32.68,32.34,32.34,1252903.0,30.0365,30.0457,29.7331,29.7331,1252903.0
2022-06-17 10:10:00,32.35,32.36,32.12,32.14,1174717.0,29.7423,29.7515,29.5308,29.5492,1174717.0
2022-06-17 10:20:00,32.14,32.3,32.07,32.28,1532861.0,29.5492,29.6963,29.4849,29.6779,1532861.0
2022-06-17 10:30:00,32.28,32.3,32.13,32.23,843636.0,29.6779,29.6963,29.54,29.632,843636.0
2022-06-17 10:40:00,32.22,32.24,32.08,32.12,398191.0,29.6228,29.6412,29.494,29.5308,398191.0
2022-06-17 10:50:00,32.11,32.14,31.99,32.06,883362.0,29.5216,29.5492,29.4113,29.4757,883362.0
2022-06-17 11:00:00,32.05,32.24,31.97,32.24,780257.0,29.4665,29.6412,29.3929,29.6412,780257.0
2022-06-17 11:10:00,32.24,32.31,32.14,32.3,1073138.0,29.6412,29.7055,29.5492,29.6963,1073138.0
2022-06-17 11:20:00,32.3,32.31,32.17,32.27,696294.0,29.6963,29.7055,29.5768,29.6687,696294.0
2022-06-17 11:30:00,32.27,32.32,32.21,32.25,552263.0,29.6687,29.7147,29.6136,29.6503,552263.0
2022-06-17 11:40:00,32.25,32.3,32.17,32.26,537339.0,29.6503,29.6963,29.5768,29.6595,537339.0
2022-06-17 11:50:00,32.26,32.27,32.16,32.23,530232.0,29.6595,29.6687,29.5676,29.632,530232.0
2022-06-17 12:00:00,32.23,32.25,32.17,32.23,392034.0,29.632,29.6503,29.5768,29.632,392034.0
2022-06-17 12:10:00,32.22,32.3,32.2,32.23,556886.0,29.6228,29.6963,29.6044,29.632,556886.0
2022-06-17 12:20:00,32.23,32.26,32.2,32.23,489741.0,29.632,29.6595,29.6044,29.632,489741.0
2022-06-17 12:30:00,32.23,32.27,32.19,32.26,349487.0,29.632,29.6687,29.5952,29.6595,349487.0
2022-06-17 12:40:00,32.27,32.29,32.21,32.27,384747.0,29.6687,29.6871,29.6136,29.6687,384747.0
2022-06-17 12:50:00,32.27,32.28,32.23,32.26,383199.0,29.6687,29.6779,29.632,29.6595,383199.0
2022-06-17 13:00:00,32.26,32.43,32.23,32.41,926946.0,29.6595,29.8158,29.632,29.7974,926946.0
2022-06-17 13:10:00,32.41,32.44,32.34,32.37,571634.0,29.7974,29.825,29.7331,29.7607,571634.0
2022-06-17 13:20:00,32.37,32.39,32.31,32.33,754134.0,29.7607,29.7791,29.7055,29.7239,754134.0
2022-06-17 13:30:00,32.33,32.36,32.29,32.32,488129.0,29.7239,29.7515,29.6871,29.7147,488129.0
2022-06-17 13:40:00,32.31,32.34,32.24,32.27,464608.0,29.7055,29.7331,29.6412,29.6687,464608.0
2022-06-17 13:50:00,32.27,32.3,32.25,32.27,593811.0,29.6687,29.6963,29.6503,29.6687,593811.0
2022-06-17 14:00:00,32.27,32.32,32.25,32.3,266510.0,29.6687,29.7147,29.6503,29.6963,266510.0
2022-06-17 14:10:00,32.3,32.33,32.26,32.28,423320.0,29.6963,29.7239,29.6595,29.6779,423320.0
2022-06-17 14:20:00,32.29,32.31,32.27,32.27,470529.0,29.6871,29.7055,29.6687,29.6687,470529.0
2022-06-17 14:30:00,32.27,32.31,32.23,32.31,306248.0,29.6687,29.7055,29.632,29.7055,306248.0
2022-06-17 14:40:00,32.31,32.34,32.25,32.27,836640.0,29.7055,29.7331,29.6503,29.6687,836640.0
2022-06-17 14:50:00,32.26,32.29,32.23,32.27,557553.0,29.6595,29.6871,29.632,29.6687,557553.0
2022-06-17 15:00:00,32.27,32.29,32.16,32.16,1182903.0,29.6687,29.6871,29.5676,29.5676,1182903.0
2022-06-17 15:10:00,32.16,32.17,32.06,32.17,1368727.0,29.5676,29.5768,29.4757,29.5768,1368727.0
2022-06-17 15:20:00,32.17,32.3,32.16,32.25,1106150.0,29.5768,29.6963,29.5676,29.6503,1106150.0
2022-06-17 15:30:00,32.25,32.26,32.16,32.23,1232465.0,29.6503,29.6595,29.5676,29.632,1232465.0
2022-06-17 15:40:00,32.23,32.23,32.17,32.18,1857757.0,29.632,29.632,29.5768,29.586,1857757.0
2022-06-17 15:50:00,32.17,32.26,32.14,32.24,7634872.0,29.5768,29.6595,29.5492,29.6412,7634872.0
2022-06-21 09:30:00,32.93,33.03,32.84,32.88,4650367.0,30.2755,30.3675,30.1928,30.2296,4650367.0
2022-06-21 09:40:00,32.87,32.91,32.74,32.82,1974738.0,30.2204,30.2571,30.1008,30.1744,1974738.0
2022-06-21 09:50:00,32.82,33.08,32.8,33.05,1906586.0,30.1744,30.4134,30.156,30.3859,1906586.0
2022-06-21 10:00:00,33.05,33.09,32.96,32.98,1040862.0,30.3859,30.4226,30.3031,30.3215,1040862.0
2022-06-21 10:10:00,32.98,33.13,32.97,33.12,647592.0,30.3215,30.4594,30.3123,30.4502,647592.0
2022-06-21 10:20:00,33.12,33.12,32.98,32.98,1439394.0,30.4502,30.4502,30.3215,30.3215,1439394.0
2022-06-21 10:30:00,32.98,33.06,32.95,33.04,1447599.0,30.3215,30.3951,30.2939,30.3767,1447599.0
2022-06-21 10:40:00,33.04,33.1,33.03,33.05,651570.0,30.3767,30.4318,30.3675,30.3859,651570.0
2022-06-21 10:50:00,33.05,33.13,33.05,33.1,465869.0,30.3859,30.4594,30.3859,30.4318,465869.0
2022-06-21 11:00:00,33.09,33.16,33.07,33.1,798588.0,30.4226,30.487,30.4042,30.4318,798588.0
2022-06-21 11:10:00,33.1,33.11,33.05,33.08,549396.0,30.4318,30.441,30.3859,30.4134,549396.0
2022-06-21 11:20:00,33.07,33.09,33.02,33.07,990684.0,30.4042,30.4226,30.3583,30.4042,990684.0
2022-06-21 11:30:00,33.07,33.09,32.96,32.97,764686.0,30.4042,30.4226,30.3031,30.3123,764686.0
2022-06-21 11:40:00,32.97,33.02,32.94,32.98,813447.0,30.3123,30.3583,30.2847,30.3215,813447.0
2022-06-21 11:50:00,32.99,33.0,32.92,32.93,600305.0,30.3307,30.3399,30.2663,30.2755,600305.0
2022-06-21 12:00:00,32.93,32.98,32.92,32.93,856218.0,30.2755,30.3215,30.2663,30.2755,856218.0
2022-06-21 12:10:00,32.93,32.98,32.9,32.97,817582.0,30.2755,30.3215,30.2479,30.3123,817582.0
2022-06-21 12:20:00,32.96,32.98,32.94,32.96,341963.0,30.3031,30.3215,30.2847,30.3031,341963.0
2022-06-21 12:30:00,32.96,32.99,32.93,32.98,466085.0,30.3031,30.3307,30.2755,30.3215,466085.0
2022-06-21 12:40:00,32.98,33.0,32.97,32.98,246551.0,30.3215,30.3399,30.3123,30.3215,246551.0
2022-06-21 12:50:00,32.99,33.02,32.98,33.01,240165.0,30.3307,30.3583,30.3215,30.3491,240165.0
2022-06-21 13:00:00,33.02,33.02,32.96,32.98,182333.0,30.3583,30.3583,30.3031,30.3215,182333.0
2022-06-21 13:10:00,32.98,33.02,32.97,32.99,210271.0,30.3215,30.3583,30.3123,30.3307,210271.0
2022-06-21 13:20:00,32.99,33.0,32.93,32.93,262345.0,30.3307,30.3399,30.2755,30.2755,262345.0
2022-06-21 13:30:00,32.94,32.98,32.91,32.91,794322.0,30.2847,30.3215,30.2571,30.2571,794322.0
2022-06-21 13:40:00,32.91,32.97,32.9,32.97,573994.0,30.2571,30.3123,30.2479,30.3123,573994.0
2022-06-21 13:50:00,32.97,32.98,32.94,32.97,356124.0,30.3123,30.3215,30.2847,30.3123,356124.0
2022-06-21 14:00:00,32.96,32.98,32.93,32.97,159220.0,30.3031,30.3215,30.2755,30.3123,159220.0
2022-06-21 14:10:00,32.96,32.99,32.94,32.97,217873.0,30.3031,30.3307,30.2847,30.3123,217873.0
2022-06-21 14:20:00,32.97,33.02,32.96,32.98,148903.0,30.3123,30.3583,30.3031,30.3215,148903.0
2022-06-21 14:30:00,32.98,33.04,32.98,32.99,692192.0,30.3215,30.3767,30.3215,30.3307,692192.0
2022-06-21 14:40:00,32.98,33.04,32.98,32.98,348547.0,30.3215,30.3767,30.3215,30.3215,348547.0
2022-06-21 14:50:00,32.99,33.04,32.97,33.04,390380.0,30.3307,30.3767,30.3123,30.3767,390380.0
2022-06-21 15:00:00,33.04,33.09,33.03,33.08,391559.0,30.3767,30.4226,30.3675,30.4134,391559.0
2022-06-21 15:10:00,33.08,33.16,33.08,33.14,911237.0,30.4134,30.487,30.4134,30.4686,911237.0
2022-06-21 15:20:00,33.14,33.15,33.09,33.13,887120.0,30.4686,30.4778,30.4226,30.4594,887120.0
2022-06-21 15:30:00,33.13,33.13,33.05,33.09,561489.0,30.4594,30.4594,30.3859,30.4226,561489.0
2022-06-21 15:40:00,33.09,33.11,33.07,33.09,894858.0,30.4226,30.441,30.4042,30.4226,894858.0
2022-06-21 15:50:00,33.09,33.11,33.02,33.04,3833960.0,30.4226,30.441,30.3583,30.3767,3833960.0
2022-06-22 09:30:00,32.38,32.63,32.35,32.52,2645902.0,29.7699,29.9997,29.7423,29.8986,2645902.0
2022-06-22 09:40:00,32.52,32.56,32.41,32.42,2465137.0,29.8986,29.9354,29.7974,29.8066,2465137.0
2022-06-22 09:50:00,32.42,32.52,32.33,32.47,1396285.0,29.8066,29.8986,29.7239,29.8526,1396285.0
2022-06-22 10:00:00,32.47,32.49,32.35,32.45,991142.0,29.8526,29.871,29.7423,29.8342,991142.0
2022-06-22 10:10:00,32.45,32.54,32.39,32.52,639949.0,29.8342,29.917,29.7791,29.8986,639949.0
2022-06-22 10:20:00,32.52,32.66,32.51,32.64,812648.0,29.8986,30.0273,29.8894,30.0089,812648.0
2022-06-22 10:30:00,32.64,32.77,32.64,32.74,966495.0,30.0089,30.1284,30.0089,30.1008,966495.0
2022-06-22 10:40:00,32.75,32.75,32.62,32.65,859513.0,30.11,30.11,29.9905,30.0181,859513.0
2022-06-22 10:50:00,32.65,32.72,32.65,32.7,400199.0,30.0181,30.0825,30.0181,30.0641,400199.0
2022-06-22 11:00:00,32.7,32.7,32.57,32.6,527636.0,30.0641,30.0641,29.9445,29.9721,527636.0
2022-06-22 11:10:00,32.6,32.62,32.52,32.56,542716.0,29.9721,29.9905,29.8986,29.9354,542716.0
2022-06-22 11:20:00,32.56,32.61,32.52,32.58,978473.0,29.9354,29.9813,29.8986,29.9537,978473.0
2022-06-22 11:30:00,32.58,32.65,32.57,32.6,789182.0,29.9537,30.0181,29.9445,29.9721,789182.0
2022-06-22 11:40:00,32.61,32.61,32.46,32.48,688127.0,29.9813,29.9813,29.8434,29.8618,688127.0
2022-06-22 11:50:00,32.48,32.48,32.39,32.4,307955.0,29.8618,29.8618,29.7791,29.7883,307955.0
2022-06-22 12:00:00,32.4,32.48,32.39,32.4,609549.0,29.7883,29.8618,29.7791,29.7883,609549.0
2022-06-22 12:10:00,32.41,32.48,32.39,32.47,525596.0,29.7974,29.8618,29.7791,29.8526,525596.0
2022-06-22 12:20:00,32.46,32.52,32.45,32.5,273918.0,29.8434,29.8986,29.8342,29.8802,273918.0
2022-06-22 12:30:00,32.49,32.57,32.49,32.54,386874.0,29.871,29.9445,29.871,29.917,386874.0
2022-06-22 12:40:00,32.54,32.57,32.52,32.52,180087.0,29.917,29.9445,29.8986,29.8986,180087.0
2022-06-22 12:50:00,32.53,32.56,32.51,32.55,178232.0,29.9078,29.9354,29.8894,29.9262,178232.0
2022-06-22 13:00:00,32.56,32.56,32.5,32.53,165840.0,29.9354,29.9354,29.8802,29.9078,165840.0
2022-06-22 13:10:00,32.54,32.6,32.54,32.58,315601.0,29.917,29.9721,29.917,29.9537,315601.0
2022-06-22 13:20:00,32.58,32.62,32.57,32.61,192464.0,29.9537,29.9905,29.9445,29.9813,192464.0
2022-06-22 13:30:00,32.61,32.62,32.57,32.62,162828.0,29.9813,29.9905,29.9445,29.9905,162828.0
2022-06-22 13:40:00,32.62,32.65,32.6,32.64,386867.0,29.9905,30.0181,29.9721,30.0089,386867.0
2022-06-22 13:50:00,32.64,32.64,32.59,32.63,197724.0,30.0089,30.0089,29.9629,29.9997,197724.0
2022-06-22 14:00:00,32.63,32.68,32.61,32.66,278935.0,29.9997,30.0457,29.9813,30.0273,278935.0
2022-06-22 14:10:00,32.66,32.68,32.64,32.66,241523.0,30.0273,30.0457,30.0089,30.0273,241523.0
2022-06-22 14:20:00,32.66,32.67,32.57,32.58,312952.0,30.0273,30.0365,29.9445,29.9537,312952.0
2022-06-22 14:30:00,32.58,32.6,32.57,32.58,208017.0,29.9537,29.9721,29.9445,29.9537,208017.0
2022-06-22 14:40:00,32.58,32.6,32.54,32.55,244175.0,29.9537,29.9721,29.917,29.9262,244175.0
2022-06-22 14:50:00,32.54,32.59,32.54,32.58,258585.0,29.917,29.9629,29.917,29.9537,258585.0
2022-06-22 15:00:00,32.57,32.58,32.51,32.53,677710.0,29.9445,29.9537,29.8894,29.9078,677710.0
2022-06-22 15:10:00,32.53,32.55,32.5,32.52,313370.0,29.9078,29.9262,29.8802,29.8986,313370.0
2022-06-22 15:20:00,32.52,32.54,32.44,32.46,444303.0,29.8986,29.917,29.825,29.8434,444303.0
2022-06-22 15:30:00,32.47,32.48,32.4,32.42,865975.0,29.8526,29.8618,29.7883,29.8066,865975.0
2022-06-22 15:40:00,32.41,32.44,32.4,32.44,853448.0,29.7974,29.825,29.7883,29.825,853448.0
2022-06-22 15:50:00,32.43,32.5,32.38,32.42,5063275.0,29.8158,29.8802,29.7699,29.8066,5063275.0
2022-06-23 09:30:00,32.91,32.98,32.76,32.8,2078515.0,30.2571,30.3215,30.1192,30.156,2078515.0
2022-06-23 09:40:00,32.8,33.22,32.8,33.19,2333582.0,30.156,30.5422,30.156,30.5146,2333582.0
2022-06-23 09:50:00,33.19,33.27,33.08,33.26,1458547.0,30.5146,30.5881,30.4134,30.5789,1458547.0
2022-06-23 10:00:00,33.25,33.28,33.07,33.12,1156256.0,30.5697,30.5973,30.4042,30.4502,1156256.0
2022-06-23 10:10:00,33.11,33.16,32.98,33.02,1363873.0,30.441,30.487,30.3215,30.3583,1363873.0
2022-06-23 10:20:00,33.03,33.13,33.02,33.03,646643.0,30.3675,30.4594,30.3583,30.3675,646643.0
2022-06-23 10:30:00,33.05,33.13,33.03,33.1,733240.0,30.3859,30.4594,30.3675,30.4318,733240.0
2022-06-23 10:40:00,33.11,33.18,33.1,33.11,521948.0,30.441,30.5054,30.4318,30.441,521948.0
2022-06-23 10:50:00,33.12,33.16,33.1,33.13,493811.0,30.4502,30.487,30.4318,30.4594,493811.0
2022-06-23 11:00:00,33.13,33.14,33.01,33.06,881871.0,30.4594,30.4686,30.3491,30.3951,881871.0
2022-06-23 11:10:00,33.07,33.09,33.03,33.06,672307.0,30.4042,30.4226,30.3675,30.3951,672307.0
2022-06-23 11:20:00,33.06,33.07,32.92,32.94,1339535.0,30.3951,30.4042,30.2663,30.2847,1339535.0
2022-06-23 11:30:00,32.95,32.97,32.82,32.84,1551167.0,30.2939,30.3123,30.1744,30.1928,1551167.0
2022-06-23 11:40:00,32.84,32.87,32.82,32.87,564170.0,30.1928,30.2204,30.1744,30.2204,564170.0
2022-06-23 11:50:00,32.86,32.89,32.76,32.77,881697.0,30.2112,30.2388,30.1192,30.1284,881697.0
2022-06-23 12:00:00,32.77,32.78,32.66,32.71,1069771.0,30.1284,30.1376,30.0273,30.0733,1069771.0
2022-06-23 12:10:00,32.71,32.76,32.68,32.75,642659.0,30.0733,30.1192,30.0457,30.11,642659.0
2022-06-23 12:20:00,32.75,32.78,32.7,32.73,683371.0,30.11,30.1376,30.0641,30.0917,683371.0
2022-06-23 12:30:00,32.73,32.76,32.64,32.66,367063.0,30.0917,30.1192,30.0089,30.0273,367063.0
2022-06-23 12:40:00,32.66,32.71,32.62,32.65,4734358.0,30.0273,30.0733,29.9905,30.0181,4734358.0
2022-06-23 12:50:00,32.65,32.67,32.6,32.62,1499861.0,30.0181,30.0365,29.9721,29.9905,1499861.0
2022-06-23 13:00:00,32.63,32.63,32.53,32.59,752751.0,29.9997,29.9997,29.9078,29.9629,752751.0
2022-06-23 13:10:00,32.6,32.65,32.58,32.64,469884.0,29.9721,30.0181,29.9537,30.0089,469884.0
2022-06-23 13:20:00,32.65,32.66,32.59,32.61,396615.0,30.0181,30.0273,29.9629,29.9813,396615.0
2022-06-23 13:30:00,32.61,32.64,32.59,32.6,183359.0,29.9813,30.0089,29.9629,29.9721,183359.0
2022-06-23 13:40:00,32.61,32.65,32.57,32.64,163881.0,29.9813,30.0181,29.9445,30.0089,163881.0
2022-06-23 13:50:00,32.64,32.7,32.64,32.69,596694.0,30.0089,30.0641,30.0089,30.0549,596694.0
2022-06-23 14:00:00,32.7,32.71,32.66,32.69,272120.0,30.0641,30.0733,30.0273,30.0549,272120.0
2022-06-23 14:10:00,32.69,32.7,32.65,32.68,390145.0,30.0549,30.0641,30.0181,30.0457,390145.0
2022-06-23 14:20:00,32.68,32.73,32.66,32.71,337438.0,30.0457,30.0917,30.0273,30.0733,337438.0
2022-06-23 14:30:00,32.72,32.78,32.71,32.77,473366.0,30.0825,30.1376,30.0733,30.1284,473366.0
2022-06-23 14:40:00,32.76,32.77,32.72,32.74,443711.0,30.1192,30.1284,30.0825,30.1008,443711.0
2022-06-23 14:50:00,32.74,32.77,32.73,32.76,155549.0,30.1008,30.1284,30.0917,30.1192,155549.0
2022-06-23 15:00:00,32.77,32.79,32.72,32.76,271495.0,30.1284,30.1468,30.0825,30.1192,271495.0
2022-06-23 15:10:00,32.76,32.78,32.74,32.78,271657.0,30.1192,30.1376,30.1008,30.1376,271657.0
2022-06-23 15:20:00,32.78,32.84,32.77,32.82,309204.0,30.1376,30.1928,30.1284,30.1744,309204.0
2022-06-23 15:30:00,32.83,32.92,32.82,32.9,978894.0,30.1836,30.2663,30.1744,30.2479,978894.0
2022-06-23 15:40:00,32.89,32.95,32.88,32.95,1001895.0,30.2388,30.2939,30.2296,30.2939,1001895.0
2022-06-23 15:50:00,32.95,32.96,32.88,32.92,2621245.0,30.2939,30.3031,30.2296,30.2663,2621245.0
2022-06-24 09:30:00,33.5,33.58,33.42,33.54,2092916.0,30.7996,30.8731,30.726,30.8364,2092916.0
2022-06-24 09:40:00,33.54,33.73,33.51,33.73,1355970.0,30.8364,31.011,30.8088,31.011,1355970.0
2022-06-24 09:50:00,33.72,33.78,33.67,33.7,984698.0,31.0018,31.057,30.9559,30.9835,984698.0
2022-06-24 10:00:00,33.7,33.89,33.69,33.86,2066054.0,30.9835,31.1581,30.9743,31.1306,2066054.0
2022-06-24 10:10:00,33.85,33.85,33.71,33.75,910632.0,31.1214,31.1214,30.9927,31.0294,910632.0
2022-06-24 10:20:00,33.75,33.81,33.72,33.79,780272.0,31.0294,31.0846,31.0018,31.0662,780272.0
2022-06-24 10:30:00,33.79,33.81,33.67,33.7,472628.0,31.0662,31.0846,30.9559,30.9835,472628.0
2022-06-24 10:40:00,33.7,33.72,33.65,33.67,782494.0,30.9835,31.0018,30.9375,30.9559,782494.0
2022-06-24 10:50:00,33.68,33.75,33.65,33.72,816819.0,30.9651,31.0294,30.9375,31.0018,816819.0
2022-06-24 11:00:00,33.71,33.8,33.71,33.75,1035558.0,30.9927,31.0754,30.9927,31.0294,1035558.0
2022-06-24 11:10:00,33.75,33.76,33.62,33.63,1839717.0,31.0294,31.0386,30.9099,30.9191,1839717.0
2022-06-24 11:20:00,33.63,33.74,33.62,33.74,570779.0,30.9191,31.0202,30.9099,31.0202,570779.0
2022-06-24 11:30:00,33.74,33.76,33.71,33.75,450713.0,31.0202,31.0386,30.9927,31.0294,450713.0
2022-06-24 11:40:00,33.74,33.75,33.7,33.7,257305.0,31.0202,31.0294,30.9835,30.9835,257305.0
2022-06-24 11:50:00,33.7,33.71,33.67,33.7,955757.0,30.9835,30.9927,30.9559,30.9835,955757.0
2022-06-24 12:00:00,33.7,33.73,33.68,33.69,812137.0,30.9835,31.011,30.9651,30.9743,812137.0
2022-06-24 12:10:00,33.68,33.72,33.68,33.7,491032.0,30.9651,31.0018,30.9651,30.9835,491032.0
2022-06-24 12:20:00,33.7,33.71,33.65,33.68,650996.0,30.9835,30.9927,30.9375,30.9651,650996.0
2022-06-24 12:30:00,33.68,33.69,33.65,33.68,528179.0,30.9651,30.9743,30.9375,30.9651,528179.0
2022-06-24 12:40:00,33.67,33.68,33.66,33.66,588139.0,30.9559,30.9651,30.9467,30.9467,588139.0
2022-06-24 12:50:00,33.66,33.68,33.65,33.66,434351.0,30.9467,30.9651,30.9375,30.9467,434351.0
2022-06-24 13:00:00,33.65,33.65,33.6,33.61,942054.0,30.9375,30.9375,30.8915,30.9007,942054.0
2022-06-24 13:10:00,33.6,33.65,33.6,33.64,716033.0,30.8915,30.9375,30.8915,30.9283,716033.0
2022-06-24 13:20:00,33.63,33.65,33.6,33.64,974033.0,30.9191,30.9375,30.8915,30.9283,974033.0
2022-06-24 13:30:00,33.64,33.65,33.61,33.64,401628.0,30.9283,30.9375,30.9007,30.9283,401628.0
2022-06-24 13:40:00,33.64,33.65,33.62,33.64,299278.0,30.9283,30.9375,30.9099,30.9283,299278.0
2022-06-24 13:50:00,33.64,33.69,33.63,33.68,479651.0,30.9283,30.9743,30.9191,30.9651,479651.0
2022-06-24 14:00:00,33.68,33.72,33.68,33.71,279936.0,30.9651,31.0018,30.9651,30.9927,279936.0
2022-06-24 14:10:00,33.71,33.74,33.7,33.72,156980.0,30.9927,31.0202,30.9835,31.0018,156980.0
2022-06-24 14:20:00,33.72,33.75,33.7,33.72,214952.0,31.0018,31.0294,30.9835,31.0018,214952.0
2022-06-24 14:30:00,33.72,33.73,33.7,33.71,274363.0,31.0018,31.011,30.9835,30.9927,274363.0
2022-06-24 14:40:00,33.71,33.77,33.71,33.77,231036.0,30.9927,31.0478,30.9927,31.0478,231036.0
2022-06-24 14:50:00,33.77,33.8,33.76,33.8,216036.0,31.0478,31.0754,31.0386,31.0754,216036.0
2022-06-24 15:00:00,33.79,33.8,33.77,33.79,237781.0,31.0662,31.0754,31.0478,31.0662,237781.0
2022-06-24 15:10:00,33.78,33.79,33.77,33.79,446999.0,31.057,31.0662,31.0478,31.0662,446999.0
2022-06-24 15:20:00,33.78,33.8,33.78,33.8,183428.0,31.057,31.0754,31.057,31.0754,183428.0
2022-06-24 15:30:00,33.8,33.8,33.74,33.74,779518.0,31.0754,31.0754,31.0202,31.0202,779518.0
2022-06-24 15:40:00,33.75,33.78,33.73,33.78,1372991.0,31.0294,31.057,31.011,31.057,1372991.0
2022-06-24 15:50:00,33.78,33.86,33.75,33.85,5284015.0,31.057,31.1306,31.0294,31.1214,5284015.0
2022-06-27 09:30:00,34.43,34.51,34.37,34.46,2274319.0,31.6546,31.7282,31.5995,31.6822,2274319.0
2022-06-27 09:40:00,34.46,34.46,34.28,34.29,1915527.0,31.6822,31.6822,31.5167,31.5259,1915527.0
2022-06-27 09:50:00,34.28,34.4,34.28,34.34,774030.0,31.5167,31.627,31.5167,31.5719,774030.0
2022-06-27 10:00:00,34.34,34.44,34.28,34.33,977014.0,31.5719,31.6638,31.5167,31.5627,977014.0
2022-06-27 10:10:00,34.33,34.34,34.2,34.26,1154906.0,31.5627,31.5719,31.4432,31.4983,1154906.0
2022-06-27 10:20:00,34.25,34.28,34.11,34.17,506132.0,31.4891,31.5167,31.3604,31.4156,506132.0
2022-06-27 10:30:00,34.17,34.24,34.17,34.23,562341.0,31.4156,31.4799,31.4156,31.4707,562341.0
2022-06-27 10:40:00,34.23,34.29,34.19,34.27,473251.0,31.4707,31.5259,31.434,31.5075,473251.0
2022-06-27 10:50:00,34.27,34.3,34.24,34.26,459982.0,31.5075,31.5351,31.4799,31.4983,459982.0
2022-06-27 11:00:00,34.26,34.28,34.19,34.19,358240.0,31.4983,31.5167,31.434,31.434,358240.0
2022-06-27 11:10:00,34.19,34.26,34.18,34.22,634178.0,31.434,31.4983,31.4248,31.4615,634178.0
2022-06-27 11:20:00,34.22,34.27,34.19,34.25,573803.0,31.4615,31.5075,31.434,31.4891,573803.0
2022-06-27 11:30:00,34.25,34.25,34.18,34.21,921714.0,31.4891,31.4891,31.4248,31.4523,921714.0
2022-06-27 11:40:00,34.2,34.23,34.16,34.16,603333.0,31.4432,31.4707,31.4064,31.4064,603333.0
2022-06-27 11:50:00,34.16,34.17,34.09,34.13,653217.0,31.4064,31.4156,31.342,31.3788,653217.0
2022-06-27 12:00:00,34.12,34.13,34.06,34.11,857220.0,31.3696,31.3788,31.3144,31.3604,857220.0
2022-06-27 12:10:00,34.11,34.14,34.08,34.13,862812.0,31.3604,31.388,31.3328,31.3788,862812.0
2022-06-27 12:20:00,34.12,34.13,34.03,34.05,428389.0,31.3696,31.3788,31.2869,31.3052,428389.0
2022-06-27 12:30:00,34.05,34.07,34.01,34.06,370421.0,31.3052,31.3236,31.2685,31.3144,370421.0
2022-06-27 12:40:00,34.07,34.12,34.06,34.11,224508.0,31.3236,31.3696,31.3144,31.3604,224508.0
2022-06-27 12:50:00,34.1,34.12,34.06,34.08,228520.0,31.3512,31.3696,31.3144,31.3328,228520.0
2022-06-27 13:00:00,34.08,34.09,34.0,34.03,365582.0,31.3328,31.342,31.2593,31.2869,365582.0
2022-06-27 13:10:00,34.04,34.08,34.03,34.07,299932.0,31.2961,31.3328,31.2869,31.3236,299932.0
2022-06-27 13:20:00,34.06,34.08,34.04,34.06,224992.0,31.3144,31.3328,31.2961,31.3144,224992.0
2022-06-27 13:30:00,34.05,34.07,34.02,34.05,174994.0,31.3052,31.3236,31.2777,31.3052,174994.0
2022-06-27 13:40:00,34.05,34.06,34.0,34.04,178519.0,31.3052,31.3144,31.2593,31.2961,178519.0
2022-06-27 13:50:00,34.04,34.09,34.04,34.05,344117.0,31.2961,31.342,31.2961,31.3052,344117.0
2022-06-27 14:00:00,34.05,34.1,34.03,34.07,486984.0,31.3052,31.3512,31.2869,31.3236,486984.0
2022-06-27 14:10:00,34.07,34.11,34.06,34.1,317269.0,31.3236,31.3604,31.3144,31.3512,317269.0
2022-06-27 14:20:00,34.1,34.11,34.07,34.08,223728.0,31.3512,31.3604,31.3236,31.3328,223728.0
2022-06-27 14:30:00,34.08,34.09,34.05,34.09,582782.0,31.3328,31.342,31.3052,31.342,582782.0
2022-06-27 14:40:00,34.09,34.11,34.05,34.11,255747.0,31.342,31.3604,31.3052,31.3604,255747.0
2022-06-27 14:50:00,34.11,34.12,34.07,34.1,490970.0,31.3604,31.3696,31.3236,31.3512,490970.0
2022-06-27 15:00:00,34.1,34.12,34.03,34.05,741029.0,31.3512,31.3696,31.2869,31.3052,741029.0
2022-06-27 15:10:00,34.05,34.11,34.05,34.09,467643.0,31.3052,31.3604,31.3052,31.342,467643.0
2022-06-27 15:20:00,34.09,34.1,34.06,34.08,604674.0,31.342,31.3512,31.3144,31.3328,604674.0
2022-06-27 15:30:00,34.08,34.08,34.03,34.05,699096.0,31.3328,31.3328,31.2869,31.3052,699096.0
2022-06-27 15:40:00,34.05,34.14,34.05,34.12,1411857.0,31.3052,31.388,31.3052,31.3696,1411857.0
2022-06-27 15:50:00,34.11,34.12,34.04,34.1,3568353.0,31.3604,31.3696,31.2961,31.3512,3568353.0
2022-06-28 09:30:00,34.55,34.63,34.43,34.57,1709692.0,31.7649,31.8385,31.6546,31.7833,1709692.0
2022-06-28 09:40:00,34.57,34.67,34.52,34.67,1233363.0,31.7833,31.8753,31.7374,31.8753,1233363.0
2022-06-28 09:50:00,34.67,34.77,34.65,34.76,1151476.0,31.8753,31.9672,31.8569,31.958,1151476.0
2022-06-28 10:00:00,34.76,34.83,34.59,34.67,1276003.0,31.958,32.0224,31.8017,31.8753,1276003.0
2022-06-28 10:10:00,34.66,34.74,34.64,34.67,473113.0,31.8661,31.9396,31.8477,31.8753,473113.0
2022-06-28 10:20:00,34.67,34.69,34.58,34.58,994257.0,31.8753,31.8937,31.7925,31.7925,994257.0
2022-06-28 10:30:00,34.57,34.59,34.49,34.53,423078.0,31.7833,31.8017,31.7098,31.7466,423078.0
2022-06-28 10:40:00,34.52,34.52,34.43,34.5,809791.0,31.7374,31.7374,31.6546,31.719,809791.0
2022-06-28 10:50:00,34.5,34.54,34.46,34.53,1148621.0,31.719,31.7557,31.6822,31.7466,1148621.0
2022-06-28 11:00:00,34.53,34.56,34.48,34.49,609796.0,31.7466,31.7741,31.7006,31.7098,609796.0
2022-06-28 11:10:00,34.5,34.51,34.39,34.4,437355.0,31.719,31.7282,31.6178,31.627,437355.0
2022-06-28 11:20:00,34.39,34.42,34.27,34.28,902400.0,31.6178,31.6454,31.5075,31.5167,902400.0
2022-06-28 11:30:00,34.29,34.35,34.27,34.27,452196.0,31.5259,31.5811,31.5075,31.5075,452196.0
2022-06-28 11:40:00,34.28,34.3,34.2,34.22,415415.0,31.5167,31.5351,31.4432,31.4615,415415.0
2022-06-28 11:50:00,34.21,34.22,34.14,34.16,507530.0,31.4523,31.4615,31.388,31.4064,507530.0
2022-06-28 12:00:00,34.16,34.19,34.11,34.17,310915.0,31.4064,31.434,31.3604,31.4156,310915.0
2022-06-28 12:10:00,34.16,34.22,34.11,34.19,691934.0,31.4064,31.4615,31.3604,31.434,691934.0
2022-06-28 12:20:00,34.19,34.21,34.15,34.2,599710.0,31.434,31.4523,31.3972,31.4432,599710.0
2022-06-28 12:30:00,34.2,34.21,34.11,34.16,206104.0,31.4432,31.4523,31.3604,31.4064,206104.0
2022-06-28 12:40:00,34.17,34.22,34.16,34.18,367369.0,31.4156,31.4615,31.4064,31.4248,367369.0
2022-06-28 12:50:00,34.19,34.19,34.15,34.18,227053.0,31.434,31.434,31.3972,31.4248,227053.0
2022-06-28 13:00:00,34.17,34.18,34.07,34.08,541701.0,31.4156,31.4248,31.3236,31.3328,541701.0
2022-06-28 13:10:00,34.07,34.1,34.06,34.07,499483.0,31.3236,31.3512,31.3144,31.3236,499483.0
2022-06-28 13:20:00,34.07,34.12,34.04,34.12,286625.0,31.3236,31.3696,31.2961,31.3696,286625.0
2022-06-28 13:30:00,34.11,34.14,34.05,34.07,211379.0,31.3604,31.388,31.3052,31.3236,211379.0
2022-06-28 13:40:00,34.07,34.13,34.05,34.12,209213.0,31.3236,31.3788,31.3052,31.3696,209213.0
2022-06-28 13:50:00,34.12,34.14,34.09,34.11,224098.0,31.3696,31.388,31.342,31.3604,224098.0
2022-06-28 14:00:00,34.1,34.16,34.07,34.09,193705.0,31.3512,31.4064,31.3236,31.342,193705.0
2022-06-28 14:10:00,34.08,34.1,34.05,34.07,175848.0,31.3328,31.3512,31.3052,31.3236,175848.0
2022-06-28 14:20:00,34.07,34.1,34.06,34.09,413082.0,31.3236,31.3512,31.3144,31.342,413082.0
2022-06-28 14:30:00,34.09,34.09,34.03,34.04,374123.0,31.342,31.342,31.2869,31.2961,374123.0
2022-06-28 14:40:00,34.03,34.15,34.03,34.14,386425.0,31.2869,31.3972,31.2869,31.388,386425.0
2022-06-28 14:50:00,34.14,34.16,34.1,34.15,463043.0,31.388,31.4064,31.3512,31.3972,463043.0
2022-06-28 15:00:00,34.14,34.17,34.07,34.09,1000629.0,31.388,31.4156,31.3236,31.342,1000629.0
2022-06-28 15:10:00,34.1,34.15,34.07,34.14,355019.0,31.3512,31.3972,31.3236,31.388,355019.0
2022-06-28 15:20:00,34.15,34.21,34.13,34.2,297571.0,31.3972,31.4523,31.3788,31.4432,297571.0
2022-06-28 15:30:00,34.2,34.22,34.18,34.21,940169.0,31.4432,31.4615,31.4248,31.4523,940169.0
2022-06-28 15:40:00,34.21,34.22,34.13,34.14,1383515.0,31.4523,31.4615,31.3788,31.388,1383515.0
2022-06-28 15:50:00,34.14,34.15,34.1,34.12,2928465.0,31.388,31.3972,31.3512,31.3696,2928465.0
2022-06-29 09:30:00,33.84,33.92,33.69,33.78,1854562.0,31.1122,31.1857,30.9743,31.057,1854562.0
2022-06-29 09:40:00,33.78,33.79,33.67,33.72,862638.0,31.057,31.0662,30.9559,31.0018,862638.0
2022-06-29 09:50:00,33.71,33.86,33.7,33.78,970237.0,30.9927,31.1306,30.9835,31.057,970237.0
2022-06-29 10:00:00,33.77,33.89,33.73,33.85,1312893.0,31.0478,31.1581,31.011,31.1214,1312893.0
2022-06-29 10:10:00,33.85,33.96,33.79,33.79,590126.0,31.1214,31.2225,31.0662,31.0662,590126.0
2022-06-29 10:20:00,33.8,33.87,33.76,33.8,698978.0,31.0754,31.1398,31.0386,31.0754,698978.0
2022-06-29 10:30:00,33.8,33.83,33.71,33.75,701344.0,31.0754,31.103,30.9927,31.0294,701344.0
2022-06-29 10:40:00,33.76,33.86,33.73,33.8,1116582.0,31.0386,31.1306,31.011,31.0754,1116582.0
2022-06-29 10:50:00,33.81,33.85,33.74,33.79,756415.0,31.0846,31.1214,31.0202,31.0662,756415.0
2022-06-29 11:00:00,33.79,33.82,33.75,33.79,621173.0,31.0662,31.0938,31.0294,31.0662,621173.0
2022-06-29 11:10:00,33.8,33.8,33.73,33.75,480979.0,31.0754,31.0754,31.011,31.0294,480979.0
2022-06-29 11:20:00,33.74,33.75,33.71,33.73,328441.0,31.0202,31.0294,30.9927,31.011,328441.0
2022-06-29 11:30:00,33.73,33.84,33.69,33.83,680724.0,31.011,31.1122,30.9743,31.103,680724.0
2022-06-29 11:40:00,33.82,33.89,33.81,33.85,989184.0,31.0938,31.1581,31.0846,31.1214,989184.0
2022-06-29 11:50:00,33.86,33.93,33.84,33.93,266276.0,31.1306,31.1949,31.1122,31.1949,266276.0
2022-06-29 12:00:00,33.92,33.93,33.84,33.84,238796.0,31.1857,31.1949,31.1122,31.1122,238796.0
2022-06-29 12:10:00,33.85,33.87,33.83,33.86,262545.0,31.1214,31.1398,31.103,31.1306,262545.0
2022-06-29 12:20:00,33.86,33.88,33.76,33.77,284954.0,31.1306,31.149,31.0386,31.0478,284954.0
2022-06-29 12:30:00,33.76,33.87,33.76,33.85,319234.0,31.0386,31.1398,31.0386,31.1214,319234.0
2022-06-29 12:40:00,33.84,33.88,33.83,33.84,269201.0,31.1122,31.149,31.103,31.1122,269201.0
2022-06-29 12:50:00,33.84,33.86,33.81,33.84,216747.0,31.1122,31.1306,31.0846,31.1122,216747.0
2022-06-29 13:00:00,33.84,33.88,33.83,33.88,149596.0,31.1122,31.149,31.103,31.149,149596.0
2022-06-29 13:10:00,33.88,33.9,33.8,33.8,163318.0,31.149,31.1673,31.0754,31.0754,163318.0
2022-06-29 13:20:00,33.8,33.84,33.78,33.84,387912.0,31.0754,31.1122,31.057,31.1122,387912.0
2022-06-29 13:30:00,33.83,33.85,33.79,33.84,229804.0,31.103,31.1214,31.0662,31.1122,229804.0
2022-06-29 13:40:00,33.84,33.88,33.84,33.85,303496.0,31.1122,31.149,31.1122,31.1214,303496.0
2022-06-29 13:50:00,33.85,33.9,33.85,33.89,168899.0,31.1214,31.1673,31.1214,31.1581,168899.0
2022-06-29 14:00:00,33.9,33.96,33.88,33.94,285800.0,31.1673,31.2225,31.149,31.2041,285800.0
2022-06-29 14:10:00,33.94,33.95,33.92,33.93,173908.0,31.2041,31.2133,31.1857,31.1949,173908.0
2022-06-29 14:20:00,33.93,33.93,33.89,33.93,181772.0,31.1949,31.1949,31.1581,31.1949,181772.0
2022-06-29 14:30:00,33.93,33.93,33.89,33.91,259550.0,31.1949,31.1949,31.1581,31.1765,259550.0
2022-06-29 14:40:00,33.91,33.91,33.86,33.87,336428.0,31.1765,31.1765,31.1306,31.1398,336428.0
2022-06-29 14:50:00,33.88,33.89,33.86,33.88,195441.0,31.149,31.1581,31.1306,31.149,195441.0
2022-06-29 15:00:00,33.88,33.91,33.84,33.91,408092.0,31.149,31.1765,31.1122,31.1765,408092.0
2022-06-29 15:10:00,33.91,33.93,33.88,33.9,399498.0,31.1765,31.1949,31.149,31.1673,399498.0
2022-06-29 15:20:00,33.9,33.94,33.89,33.94,444421.0,31.1673,31.2041,31.1581,31.2041,444421.0
2022-06-29 15:30:00,33.93,33.94,33.89,33.93,469594.0,31.1949,31.2041,31.1581,31.1949,469594.0
2022-06-29 15:40:00,33.92,33.94,33.88,33.9,1172013.0,31.1857,31.2041,31.149,31.1673,1172013.0
2022-06-29 15:50:00,33.9,33.95,33.89,33.93,3400044.0,31.1673,31.2133,31.1581,31.1949,3400044.0
2022-06-30 09:30:00,33.6,33.63,33.42,33.42,1307747.0,30.8915,30.9191,30.726,30.726,1307747.0
2022-06-30 09:40:00,33.42,33.51,33.42,33.45,872941.0,30.726,30.8088,30.726,30.7536,872941.0
2022-06-30 09:50:00,33.46,33.48,33.27,33.3,799668.0,30.7628,30.7812,30.5881,30.6157,799668.0
2022-06-30 10:00:00,33.3,33.32,33.23,33.28,797345.0,30.6157,30.6341,30.5513,30.5973,797345.0
2022-06-30 10:10:00,33.28,33.42,33.26,33.4,533292.0,30.5973,30.726,30.5789,30.7076,533292.0
2022-06-30 10:20:00,33.4,33.4,33.32,33.32,334681.0,30.7076,30.7076,30.6341,30.6341,334681.0
2022-06-30 10:30:00,33.33,33.41,33.27,33.36,3326049.0,30.6433,30.7168,30.5881,30.6709,3326049.0
2022-06-30 10:40:00,33.35,33.35,33.27,33.3,1097822.0,30.6617,30.6617,30.5881,30.6157,1097822.0
2022-06-30 10:50:00,33.3,33.47,33.29,33.43,554304.0,30.6157,30.772,30.6065,30.7352,554304.0
2022-06-30 11:00:00,33.43,33.48,33.36,33.46,577845.0,30.7352,30.7812,30.6709,30.7628,577845.0
2022-06-30 11:10:00,33.46,33.53,33.44,33.52,539903.0,30.7628,30.8272,30.7444,30.818,539903.0
2022-06-30 11:20:00,33.52,33.62,33.52,33.57,990413.0,30.818,30.9099,30.818,30.8639,990413.0
2022-06-30 11:30:00,33.57,33.62,33.54,33.62,574457.0,30.8639,30.9099,30.8364,30.9099,574457.0
2022-06-30 11:40:00,33.62,33.73,33.6,33.7,1209544.0,30.9099,31.011,30.8915,30.9835,1209544.0
2022-06-30 11:50:00,33.7,33.75,33.68,33.73,454801.0,30.9835,31.0294,30.9651,31.011,454801.0
2022-06-30 12:00:00,33.73,33.74,33.63,33.64,478286.0,31.011,31.0202,30.9191,30.9283,478286.0
2022-06-30 12:10:00,33.64,33.7,33.62,33.69,336974.0,30.9283,30.9835,30.9099,30.9743,336974.0
2022-06-30 12:20:00,33.69,33.8,33.68,33.8,431841.0,30.9743,31.0754,30.9651,31.0754,431841.0
2022-06-30 12:30:00,33.8,33.83,33.77,33.77,468510.0,31.0754,31.103,31.0478,31.0478,468510.0
2022-06-30 12:40:00,33.77,33.8,33.75,33.76,331631.0,31.0478,31.0754,31.0294,31.0386,331631.0
2022-06-30 12:50:00,33.76,33.8,33.73,33.76,197351.0,31.0386,31.0754,31.011,31.0386,197351.0
2022-06-30 13:00:00,33.77,33.81,33.73,33.74,265119.0,31.0478,31.0846,31.011,31.0202,265119.0
2022-06-30 13:10:00,33.74,33.74,33.66,33.71,423056.0,31.0202,31.0202,30.9467,30.9927,423056.0
2022-06-30 13:20:00,33.71,33.78,33.7,33.77,470958.0,30.9927,31.057,30.9835,31.0478,470958.0
2022-06-30 13:30:00,33.77,33.81,33.76,33.78,227486.0,31.0478,31.0846,31.0386,31.057,227486.0
2022-06-30 13:40:00,33.79,33.81,33.73,33.79,416982.0,31.0662,31.0846,31.011,31.0662,416982.0
2022-06-30 13:50:00,33.8,33.84,33.77,33.79,389089.0,31.0754,31.1122,31.0478,31.0662,389089.0
2022-06-30 14:00:00,33.8,33.81,33.72,33.73,452287.0,31.0754,31.0846,31.0018,31.011,452287.0
2022-06-30 14:10:00,33.73,33.77,33.71,33.77,229279.0,31.011,31.0478,30.9927,31.0478,229279.0
2022-06-30 14:20:00,33.76,33.77,33.67,33.73,695534.0,31.0386,31.0478,30.9559,31.011,695534.0
2022-06-30 14:30:00,33.72,33.75,33.71,33.72,324883.0,31.0018,31.0294,30.9927,31.0018,324883.0
2022-06-30 14:40:00,33.72,33.73,33.65,33.7,294545.0,31.0018,31.011,30.9375,30.9835,294545.0
2022-06-30 14:50:00,33.7,33.7,33.66,33.68,436912.0,30.9835,30.9835,30.9467,30.9651,436912.0
2022-06-30 15:00:00,33.69,33.74,33.65,33.66,602939.0,30.9743,31.0202,30.9375,30.9467,602939.0
2022-06-30 15:10:00,33.66,33.69,33.64,33.66,388198.0,30.9467,30.9743,30.9283,30.9467,388198.0
2022-06-30 15:20:00,33.66,33.77,33.65,33.76,567009.0,30.9467,31.0478,30.9375,31.0386,567009.0
2022-06-30 15:30:00,33.75,33.78,33.73,33.75,904022.0,31.0294,31.057,31.011,31.0294,904022.0
2022-06-30 15:40:00,33.74,33.81,33.71,33.78,1185059.0,31.0202,31.0846,30.9927,31.057,1185059.0
2022-06-30 15:50:00,33.78,33.92,33.74,33.91,9774253.0,31.057,31.1857,31.0202,31.1765,9774253.0
2022-07-01 09:30:00,33.73,33.94,33.7,33.86,2259443.0,31.011,31.2041,30.9835,31.1306,2259443.0
2022-07-01 09:40:00,33.86,34.12,33.85,34.05,3611825.0,31.1306,31.3696,31.1214,31.3052,3611825.0
2022-07-01 09:50:00,34.05,34.07,33.88,33.95,2065618.0,31.3052,31.3236,31.149,31.2133,2065618.0
2022-07-01 10:00:00,33.95,34.01,33.78,33.94,1748731.0,31.2133,31.2685,31.057,31.2041,1748731.0
2022-07-01 10:10:00,33.94,33.99,33.79,33.82,1067628.0,31.2041,31.2501,31.0662,31.0938,1067628.0
2022-07-01 10:20:00,33.82,33.83,33.64,33.67,1730154.0,31.0938,31.103,30.9283,30.9559,1730154.0
2022-07-01 10:30:00,33.68,33.7,33.53,33.53,1340244.0,30.9651,30.9835,30.8272,30.8272,1340244.0
2022-07-01 10:40:00,33.53,33.65,33.48,33.64,954884.0,30.8272,30.9375,30.7812,30.9283,954884.0
2022-07-01 10:50:00,33.63,33.72,33.58,33.69,916648.0,30.9191,31.0018,30.8731,30.9743,916648.0
2022-07-01 11:00:00,33.68,33.82,33.65,33.81,562404.0,30.9651,31.0938,30.9375,31.0846,562404.0
2022-07-01 11:10:00,33.81,33.89,33.79,33.87,775092.0,31.0846,31.1581,31.0662,31.1398,775092.0
2022-07-01 11:20:00,33.87,33.9,33.79,33.82,1100722.0,31.1398,31.1673,31.0662,31.0938,1100722.0
2022-07-01 11:30:00,33.82,33.87,33.79,33.8,691671.0,31.0938,31.1398,31.0662,31.0754,691671.0
2022-07-01 11:40:00,33.8,33.84,33.78,33.8,390772.0,31.0754,31.1122,31.057,31.0754,390772.0
2022-07-01 11:50:00,33.8,33.81,33.73,33.76,707588.0,31.0754,31.0846,31.011,31.0386,707588.0
2022-07-01 12:00:00,33.76,33.77,33.66,33.69,1385171.0,31.0386,31.0478,30.9467,30.9743,1385171.0
2022-07-01 12:10:00,33.69,33.75,33.66,33.74,731616.0,30.9743,31.0294,30.9467,31.0202,731616.0
2022-07-01 12:20:00,33.74,33.77,33.73,33.77,378949.0,31.0202,31.0478,31.011,31.0478,378949.0
2022-07-01 12:30:00,33.77,33.81,33.72,33.74,598637.0,31.0478,31.0846,31.0018,31.0202,598637.0
2022-07-01 12:40:00,33.73,33.76,33.72,33.75,303031.0,31.011,31.0386,31.0018,31.0294,303031.0
2022-07-01 12:50:00,33.75,33.78,33.68,33.68,490721.0,31.0294,31.057,30.9651,30.9651,490721.0
2022-07-01 13:00:00,33.68,33.73,33.67,33.72,483161.0,30.9651,31.011,30.9559,31.0018,483161.0
2022-07-01 13:10:00,33.72,33.81,33.72,33.79,431925.0,31.0018,31.0846,31.0018,31.0662,431925.0
2022-07-01 13:20:00,33.78,33.8,33.76,33.78,219995.0,31.057,31.0754,31.0386,31.057,219995.0
2022-07-01 13:30:00,33.78,33.84,33.78,33.81,756691.0,31.057,31.1122,31.057,31.0846,756691.0
2022-07-01 13:40:00,33.82,33.84,33.76,33.8,405560.0,31.0938,31.1122,31.0386,31.0754,405560.0
2022-07-01 13:50:00,33.8,33.81,33.76,33.8,305740.0,31.0754,31.0846,31.0386,31.0754,305740.0
2022-07-01 14:00:00,33.81,33.81,33.73,33.77,331780.0,31.0846,31.0846,31.011,31.0478,331780.0
2022-07-01 14:10:00,33.77,33.81,33.74,33.79,618560.0,31.0478,31.0846,31.0202,31.0662,618560.0
2022-07-01 14:20:00,33.8,33.87,33.78,33.85,719040.0,31.0754,31.1398,31.057,31.1214,719040.0
2022-07-01 14:30:00,33.86,33.89,33.85,33.86,435740.0,31.1306,31.1581,31.1214,31.1306,435740.0
2022-07-01 14:40:00,33.87,33.94,33.86,33.92,476189.0,31.1398,31.2041,31.1306,31.1857,476189.0
2022-07-01 14:50:00,33.92,33.94,33.87,33.93,448518.0,31.1857,31.2041,31.1398,31.1949,448518.0
2022-07-01 15:00:00,33.93,33.94,33.84,33.91,925325.0,31.1949,31.2041,31.1122,31.1765,925325.0
2022-07-01 15:10:00,33.91,33.93,33.87,33.89,516245.0,31.1765,31.1949,31.1398,31.1581,516245.0
2022-07-01 15:20:00,33.89,33.91,33.85,33.9,519137.0,31.1581,31.1765,31.1214,31.1673,519137.0
2022-07-01 15:30:00,33.9,33.97,33.9,33.96,1081170.0,31.1673,31.2317,31.1673,31.2225,1081170.0
2022-07-01 15:40:00,33.96,33.98,33.92,33.94,1188230.0,31.2225,31.2409,31.1857,31.2041,1188230.0
2022-07-01 15:50:00,33.95,33.96,33.87,33.96,2467956.0,31.2133,31.2225,31.1398,31.2225,2467956.0
2022-07-05 09:30:00,33.29,33.34,33.08,33.09,4525745.0,30.6065,30.6525,30.4134,30.4226,4525745.0
2022-07-05 09:40:00,33.09,33.32,33.08,33.29,2036246.0,30.4226,30.6341,30.4134,30.6065,2036246.0
2022-07-05 09:50:00,33.3,33.32,33.16,33.25,984822.0,30.6157,30.6341,30.487,30.5697,984822.0
2022-07-05 10:00:00,33.25,33.26,33.14,33.21,1757593.0,30.5697,30.5789,30.4686,30.533,1757593.0
2022-07-05 10:10:00,33.21,33.33,33.2,33.25,1877929.0,30.533,30.6433,30.5238,30.5697,1877929.0
2022-07-05 10:20:00,33.25,33.29,33.22,33.27,534104.0,30.5697,30.6065,30.5422,30.5881,534104.0
2022-07-05 10:30:00,33.26,33.4,33.23,33.38,912851.0,30.5789,30.7076,30.5513,30.6893,912851.0
2022-07-05 10:40:00,33.38,33.42,33.3,33.34,1231310.0,30.6893,30.726,30.6157,30.6525,1231310.0
2022-07-05 10:50:00,33.34,33.38,33.31,33.36,565029.0,30.6525,30.6893,30.6249,30.6709,565029.0
2022-07-05 11:00:00,33.36,33.37,33.28,33.33,668762.0,30.6709,30.6801,30.5973,30.6433,668762.0
2022-07-05 11:10:00,33.33,33.34,33.21,33.23,574587.0,30.6433,30.6525,30.533,30.5513,574587.0
2022-07-05 11:20:00,33.24,33.3,33.15,33.16,469432.0,30.5605,30.6157,30.4778,30.487,469432.0
2022-07-05 11:30:00,33.16,33.2,33.13,33.14,640660.0,30.487,30.5238,30.4594,30.4686,640660.0
2022-07-05 11:40:00,33.14,33.31,33.14,33.3,700337.0,30.4686,30.6249,30.4686,30.6157,700337.0
2022-07-05 11:50:00,33.3,33.34,33.29,33.3,620902.0,30.6157,30.6525,30.6065,30.6157,620902.0
2022-07-05 12:00:00,33.31,33.33,33.25,33.31,536709.0,30.6249,30.6433,30.5697,30.6249,536709.0
2022-07-05 12:10:00,33.32,33.34,33.27,33.32,568324.0,30.6341,30.6525,30.5881,30.6341,568324.0
2022-07-05 12:20:00,33.32,33.4,33.3,33.36,961435.0,30.6341,30.7076,30.6157,30.6709,961435.0
2022-07-05 12:30:00,33.36,33.38,33.34,33.36,410783.0,30.6709,30.6893,30.6525,30.6709,410783.0
2022-07-05 12:40:00,33.35,33.37,33.26,33.26,873273.0,30.6617,30.6801,30.5789,30.5789,873273.0
2022-07-05 12:50:00,33.27,33.32,33.26,33.3,357762.0,30.5881,30.6341,30.5789,30.6157,357762.0
2022-07-05 13:00:00,33.3,33.36,33.3,33.34,215954.0,30.6157,30.6709,30.6157,30.6525,215954.0
2022-07-05 13:10:00,33.34,33.4,33.33,33.4,277791.0,30.6525,30.7076,30.6433,30.7076,277791.0
2022-07-05 13:20:00,33.41,33.44,33.39,33.4,252894.0,30.7168,30.7444,30.6984,30.7076,252894.0
2022-07-05 13:30:00,33.4,33.47,33.39,33.45,421359.0,30.7076,30.772,30.6984,30.7536,421359.0
2022-07-05 13:40:00,33.46,33.48,33.42,33.44,339771.0,30.7628,30.7812,30.726,30.7444,339771.0
2022-07-05 13:50:00,33.45,33.46,33.42,33.44,391639.0,30.7536,30.7628,30.726,30.7444,391639.0
2022-07-05 14:00:00,33.44,33.47,33.41,33.46,335581.0,30.7444,30.772,30.7168,30.7628,335581.0
2022-07-05 14:10:00,33.46,33.5,33.44,33.49,289302.0,30.7628,30.7996,30.7444,30.7904,289302.0
2022-07-05 14:20:00,33.49,33.57,33.47,33.55,236446.0,30.7904,30.8639,30.772,30.8456,236446.0
2022-07-05 14:30:00,33.56,33.65,33.54,33.64,623621.0,30.8547,30.9375,30.8364,30.9283,623621.0
2022-07-05 14:40:00,33.64,33.64,33.59,33.62,476432.0,30.9283,30.9283,30.8823,30.9099,476432.0
2022-07-05 14:50:00,33.62,33.66,33.6,33.63,342001.0,30.9099,30.9467,30.8915,30.9191,342001.0
2022-07-05 15:00:00,33.63,33.69,33.58,33.68,547011.0,30.9191,30.9743,30.8731,30.9651,547011.0
2022-07-05 15:10:00,33.68,33.7,33.62,33.64,416670.0,30.9651,30.9835,30.9099,30.9283,416670.0
2022-07-05 15:20:00,33.64,33.75,33.64,33.73,543979.0,30.9283,31.0294,30.9283,31.011,543979.0
2022-07-05 15:30:00,33.74,33.82,33.72,33.8,1192030.0,31.0202,31.0938,31.0018,31.0754,1192030.0
2022-07-05 15:40:00,33.8,33.83,33.79,33.81,832458.0,31.0754,31.103,31.0662,31.0846,832458.0
2022-07-05 15:50:00,33.81,33.81,33.72,33.81,4015101.0,31.0846,31.0846,31.0018,31.0846,4015101.0
2022-07-06 09:30:00,33.5,33.55,33.19,33.2,1855762.0,30.7996,30.8456,30.5146,30.5238,1855762.0
2022-07-06 09:40:00,33.2,33.25,33.0,33.0,2435176.0,30.5238,30.5697,30.3399,30.3399,2435176.0
2022-07-06 09:50:00,33.0,33.14,33.0,33.13,1572957.0,30.3399,30.4686,30.3399,30.4594,1572957.0
2022-07-06 10:00:00,33.12,33.16,32.98,33.15,1472773.0,30.4502,30.487,30.3215,30.4778,1472773.0
2022-07-06 10:10:00,33.15,33.16,32.97,32.98,925097.0,30.4778,30.487,30.3123,30.3215,925097.0
2022-07-06 10:20:00,32.98,33.1,32.98,33.09,813583.0,30.3215,30.4318,30.3215,30.4226,813583.0
2022-07-06 10:30:00,33.09,33.1,33.01,33.07,696132.0,30.4226,30.4318,30.3491,30.4042,696132.0
2022-07-06 10:40:00,33.07,33.12,33.04,33.05,895129.0,30.4042,30.4502,30.3767,30.3859,895129.0
2022-07-06 10:50:00,33.05,33.12,33.04,33.1,779287.0,30.3859,30.4502,30.3767,30.4318,779287.0
2022-07-06 11:00:00,33.09,33.12,33.02,33.07,847079.0,30.4226,30.4502,30.3583,30.4042,847079.0
2022-07-06 11:10:00,33.06,33.2,33.05,33.19,1483237.0,30.3951,30.5238,30.3859,30.5146,1483237.0
2022-07-06 11:20:00,33.2,33.2,33.1,33.13,664502.0,30.5238,30.5238,30.4318,30.4594,664502.0
2022-07-06 11:30:00,33.12,33.14,33.06,33.11,969252.0,30.4502,30.4686,30.3951,30.441,969252.0
2022-07-06 11:40:00,33.11,33.19,33.09,33.16,791042.0,30.441,30.5146,30.4226,30.487,791042.0
2022-07-06 11:50:00,33.16,33.18,33.14,33.17,734701.0,30.487,30.5054,30.4686,30.4962,734701.0
2022-07-06 12:00:00,33.17,33.18,33.13,33.14,454763.0,30.4962,30.5054,30.4594,30.4686,454763.0
2022-07-06 12:10:00,33.14,33.21,33.14,33.19,455433.0,30.4686,30.533,30.4686,30.5146,455433.0
2022-07-06 12:20:00,33.19,33.2,33.14,33.17,275825.0,30.5146,30.5238,30.4686,30.4962,275825.0
2022-07-06 12:30:00,33.17,33.21,33.15,33.19,347748.0,30.4962,30.533,30.4778,30.5146,347748.0
2022-07-06 12:40:00,33.19,33.22,33.17,33.22,209067.0,30.5146,30.5422,30.4962,30.5422,209067.0
2022-07-06 12:50:00,33.21,33.24,33.19,33.23,258297.0,30.533,30.5605,30.5146,30.5513,258297.0
2022-07-06 13:00:00,33.23,33.26,33.23,33.25,585036.0,30.5513,30.5789,30.5513,30.5697,585036.0
2022-07-06 13:10:00,33.24,33.24,33.21,33.23,300600.0,30.5605,30.5605,30.533,30.5513,300600.0
2022-07-06 13:20:00,33.23,33.25,33.2,33.23,415130.0,30.5513,30.5697,30.5238,30.5513,415130.0
2022-07-06 13:30:00,33.23,33.24,33.21,33.22,281269.0,30.5513,30.5605,30.533,30.5422,281269.0
2022-07-06 13:40:00,33.22,33.23,33.2,33.21,164937.0,30.5422,30.5513,30.5238,30.533,164937.0
2022-07-06 13:50:00,33.2,33.23,33.19,33.22,274056.0,30.5238,30.5513,30.5146,30.5422,274056.0
2022-07-06 14:00:00,33.23,33.28,33.15,33.22,968623.0,30.5513,30.5973,30.4778,30.5422,968623.0
2022-07-06 14:10:00,33.21,33.22,33.11,33.12,582369.0,30.533,30.5422,30.441,30.4502,582369.0
2022-07-06 14:20:00,33.11,33.26,33.11,33.25,476627.0,30.441,30.5789,30.441,30.5697,476627.0
2022-07-06 14:30:00,33.26,33.32,33.22,33.3,510607.0,30.5789,30.6341,30.5422,30.6157,510607.0
2022-07-06 14:40:00,33.3,33.39,33.3,33.36,1115496.0,30.6157,30.6984,30.6157,30.6709,1115496.0
2022-07-06 14:50:00,33.35,33.37,33.33,33.34,366364.0,30.6617,30.6801,30.6433,30.6525,366364.0
2022-07-06 15:00:00,33.34,33.34,33.29,33.33,420988.0,30.6525,30.6525,30.6065,30.6433,420988.0
2022-07-06 15:10:00,33.34,33.42,33.33,33.41,249294.0,30.6525,30.726,30.6433,30.7168,249294.0
2022-07-06 15:20:00,33.41,33.43,33.39,33.41,237450.0,30.7168,30.7352,30.6984,30.7168,237450.0
2022-07-06 15:30:00,33.41,33.47,33.4,33.45,566778.0,30.7168,30.772,30.7076,30.7536,566778.0
2022-07-06 15:40:00,33.45,33.46,33.36,33.37,1524455.0,30.7536,30.7628,30.6709,30.6801,1524455.0
2022-07-06 15:50:00,33.37,33.39,33.3,33.34,3973937.0,30.6801,30.6984,30.6157,30.6525,3973937.0
2022-07-07 09:30:00,33.77,34.08,33.7,34.05,2339315.0,31.0478,31.3328,30.9835,31.3052,2339315.0
2022-07-07 09:40:00,34.06,34.24,34.05,34.23,1044932.0,31.3144,31.4799,31.3052,31.4707,1044932.0
2022-07-07 09:50:00,34.23,34.26,34.18,34.25,955455.0,31.4707,31.4983,31.4248,31.4891,955455.0
2022-07-07 10:00:00,34.25,34.25,34.09,34.17,1729873.0,31.4891,31.4891,31.342,31.4156,1729873.0
2022-07-07 10:10:00,34.17,34.24,34.11,34.14,1320237.0,31.4156,31.4799,31.3604,31.388,1320237.0
2022-07-07 10:20:00,34.13,34.14,34.07,34.13,1087056.0,31.3788,31.388,31.3236,31.3788,1087056.0
2022-07-07 10:30:00,34.13,34.18,34.1,34.16,438676.0,31.3788,31.4248,31.3512,31.4064,438676.0
2022-07-07 10:40:00,34.16,34.22,34.14,34.2,617251.0,31.4064,31.4615,31.388,31.4432,617251.0
2022-07-07 10:50:00,34.2,34.24,34.16,34.19,589781.0,31.4432,31.4799,31.4064,31.434,589781.0
2022-07-07 11:00:00,34.19,34.21,34.14,34.16,821031.0,31.434,31.4523,31.388,31.4064,821031.0
2022-07-07 11:10:00,34.16,34.18,34.13,34.14,722182.0,31.4064,31.4248,31.3788,31.388,722182.0
2022-07-07 11:20:00,34.15,34.15,34.06,34.09,511633.0,31.3972,31.3972,31.3144,31.342,511633.0
2022-07-07 11:30:00,34.08,34.12,34.04,34.11,425579.0,31.3328,31.3696,31.2961,31.3604,425579.0
2022-07-07 11:40:00,34.1,34.15,34.08,34.13,211836.0,31.3512,31.3972,31.3328,31.3788,211836.0
2022-07-07 11:50:00,34.13,34.16,34.1,34.15,414818.0,31.3788,31.4064,31.3512,31.3972,414818.0
2022-07-07 12:00:00,34.15,34.2,34.14,34.2,303021.0,31.3972,31.4432,31.388,31.4432,303021.0
2022-07-07 12:10:00,34.2,34.22,34.19,34.2,450000.0,31.4432,31.4615,31.434,31.4432,450000.0
2022-07-07 12:20:00,34.2,34.23,34.18,34.22,262413.0,31.4432,31.4707,31.4248,31.4615,262413.0
2022-07-07 12:30:00,34.22,34.25,34.2,34.21,269110.0,31.4615,31.4891,31.4432,31.4523,269110.0
2022-07-07 12:40:00,34.21,34.22,34.16,34.16,734430.0,31.4523,31.4615,31.4064,31.4064,734430.0
2022-07-07 12:50:00,34.16,34.18,34.13,34.18,885209.0,31.4064,31.4248,31.3788,31.4248,885209.0
2022-07-07 13:00:00,34.18,34.2,34.15,34.19,297338.0,31.4248,31.4432,31.3972,31.434,297338.0
2022-07-07 13:10:00,34.19,34.19,34.11,34.13,337685.0,31.434,31.434,31.3604,31.3788,337685.0
2022-07-07 13:20:00,34.13,34.14,34.1,34.12,352642.0,31.3788,31.388,31.3512,31.3696,352642.0
2022-07-07 13:30:00,34.12,34.17,34.11,34.16,338958.0,31.3696,31.4156,31.3604,31.4064,338958.0
2022-07-07 13:40:00,34.16,34.17,34.14,34.16,370962.0,31.4064,31.4156,31.388,31.4064,370962.0
2022-07-07 13:50:00,34.16,34.2,34.14,34.19,376512.0,31.4064,31.4432,31.388,31.434,376512.0
2022-07-07 14:00:00,34.19,34.19,34.15,34.18,532404.0,31.434,31.434,31.3972,31.4248,532404.0
2022-07-07 14:10:00,34.18,34.2,34.17,34.19,416509.0,31.4248,31.4432,31.4156,31.434,416509.0
2022-07-07 14:20:00,34.19,34.2,34.15,34.19,386270.0,31.434,31.4432,31.3972,31.434,386270.0
2022-07-07 14:30:00,34.19,34.2,34.15,34.18,392413.0,31.434,31.4432,31.3972,31.4248,392413.0
2022-07-07 14:40:00,34.18,34.18,34.13,34.16,505082.0,31.4248,31.4248,31.3788,31.4064,505082.0
2022-07-07 14:50:00,34.16,34.16,34.12,34.16,511981.0,31.4064,31.4064,31.3696,31.4064,511981.0
2022-07-07 15:00:00,34.16,34.19,34.14,34.15,531785.0,31.4064,31.434,31.388,31.3972,531785.0
2022-07-07 15:10:00,34.15,34.17,34.13,34.16,396034.0,31.3972,31.4156,31.3788,31.4064,396034.0
2022-07-07 15:20:00,34.15,34.16,34.1,34.1,442597.0,31.3972,31.4064,31.3512,31.3512,442597.0
2022-07-07 15:30:00,34.1,34.12,34.05,34.05,747970.0,31.3512,31.3696,31.3052,31.3052,747970.0
2022-07-07 15:40:00,34.05,34.08,34.04,34.05,1993775.0,31.3052,31.3328,31.2961,31.3052,1993775.0
2022-07-07 15:50:00,34.06,34.1,34.04,34.08,3681471.0,31.3144,31.3512,31.2961,31.3328,3681471.0
2022-07-08 09:30:00,33.67,33.69,33.45,33.64,2905027.0,30.9559,30.9743,30.7536,30.9283,2905027.0
2022-07-08 09:40:00,33.65,33.68,33.57,33.57,1319034.0,30.9375,30.9651,30.8639,30.8639,1319034.0
2022-07-08 09:50:00,33.56,33.58,33.48,33.54,590355.0,30.8547,30.8731,30.7812,30.8364,590355.0
2022-07-08 10:00:00,33.54,33.62,33.48,33.62,540018.0,30.8364,30.9099,30.7812,30.9099,540018.0
2022-07-08 10:10:00,33.61,33.72,33.59,33.68,686625.0,30.9007,31.0018,30.8823,30.9651,686625.0
2022-07-08 10:20:00,33.68,33.8,33.66,33.78,426869.0,30.9651,31.0754,30.9467,31.057,426869.0
2022-07-08 10:30:00,33.78,33.89,33.78,33.87,421731.0,31.057,31.1581,31.057,31.1398,421731.0
2022-07-08 10:40:00,33.87,33.91,33.83,33.88,1289224.0,31.1398,31.1765,31.103,31.149,1289224.0
2022-07-08 10:50:00,33.88,33.91,33.83,33.89,2168008.0,31.149,31.1765,31.103,31.1581,2168008.0
2022-07-08 11:00:00,33.89,33.91,33.86,33.91,426137.0,31.1581,31.1765,31.1306,31.1765,426137.0
2022-07-08 11:10:00,33.9,33.93,33.85,33.87,326450.0,31.1673,31.1949,31.1214,31.1398,326450.0
2022-07-08 11:20:00,33.88,33.91,33.86,33.9,303923.0,31.149,31.1765,31.1306,31.1673,303923.0
2022-07-08 11:30:00,33.91,33.92,33.83,33.85,655139.0,31.1765,31.1857,31.103,31.1214,655139.0
2022-07-08 11:40:00,33.85,33.85,33.72,33.74,675181.0,31.1214,31.1214,31.0018,31.0202,675181.0
2022-07-08 11:50:00,33.74,33.79,33.73,33.79,301287.0,31.0202,31.0662,31.011,31.0662,301287.0
2022-07-08 12:00:00,33.79,33.79,33.66,33.66,1656065.0,31.0662,31.0662,30.9467,30.9467,1656065.0
2022-07-08 12:10:00,33.66,33.71,33.65,33.7,437084.0,30.9467,30.9927,30.9375,30.9835,437084.0
2022-07-08 12:20:00,33.69,33.71,33.57,33.58,538953.0,30.9743,30.9927,30.8639,30.8731,538953.0
2022-07-08 12:30:00,33.57,33.6,33.52,33.52,604817.0,30.8639,30.8915,30.818,30.818,604817.0
2022-07-08 12:40:00,33.53,33.59,33.51,33.58,654964.0,30.8272,30.8823,30.8088,30.8731,654964.0
2022-07-08 12:50:00,33.58,33.59,33.5,33.51,334173.0,30.8731,30.8823,30.7996,30.8088,334173.0
2022-07-08 13:00:00,33.51,33.54,33.45,33.54,269934.0,30.8088,30.8364,30.7536,30.8364,269934.0
2022-07-08 13:10:00,33.54,33.55,33.51,33.54,191508.0,30.8364,30.8456,30.8088,30.8364,191508.0
2022-07-08 13:20:00,33.54,33.6,33.52,33.59,331119.0,30.8364,30.8915,30.818,30.8823,331119.0
2022-07-08 13:30:00,33.59,33.6,33.56,33.59,198220.0,30.8823,30.8915,30.8547,30.8823,198220.0
2022-07-08 13:40:00,33.59,33.61,33.58,33.61,246264.0,30.8823,30.9007,30.8731,30.9007,246264.0
2022-07-08 13:50:00,33.62,33.63,33.58,33.59,189950.0,30.9099,30.9191,30.8731,30.8823,189950.0
2022-07-08 14:00:00,33.59,33.66,33.58,33.65,484478.0,30.8823,30.9467,30.8731,30.9375,484478.0
2022-07-08 14:10:00,33.65,33.67,33.63,33.66,161281.0,30.9375,30.9559,30.9191,30.9467,161281.0
2022-07-08 14:20:00,33.66,33.7,33.66,33.69,150545.0,30.9467,30.9835,30.9467,30.9743,150545.0
2022-07-08 14:30:00,33.69,33.7,33.67,33.68,483652.0,30.9743,30.9835,30.9559,30.9651,483652.0
2022-07-08 14:40:00,33.68,33.7,33.66,33.67,291626.0,30.9651,30.9835,30.9467,30.9559,291626.0
2022-07-08 14:50:00,33.66,33.68,33.63,33.66,467655.0,30.9467,30.9651,30.9191,30.9467,467655.0
2022-07-08 15:00:00,33.66,33.68,33.63,33.64,392071.0,30.9467,30.9651,30.9191,30.9283,392071.0
2022-07-08 15:10:00,33.64,33.68,33.63,33.68,469396.0,30.9283,30.9651,30.9191,30.9651,469396.0
2022-07-08 15:20:00,33.68,33.69,33.62,33.69,347770.0,30.9651,30.9743,30.9099,30.9743,347770.0
2022-07-08 15:30:00,33.69,33.69,33.64,33.66,710552.0,30.9743,30.9743,30.9283,30.9467,710552.0
2022-07-08 15:40:00,33.66,33.7,33.65,33.65,562623.0,30.9467,30.9835,30.9375,30.9375,562623.0
2022-07-08 15:50:00,33.66,33.66,33.62,33.64,3257615.0,30.9467,30.9467,30.9099,30.9283,3257615.0
2022-07-11 09:30:00,32.49,32.54,32.14,32.18,5600962.0,29.871,29.917,29.5492,29.586,5600962.0
2022-07-11 09:40:00,32.18,32.2,32.1,32.12,2614533.0,29.586,29.6044,29.5124,29.5308,2614533.0
2022-07-11 09:50:00,32.13,32.25,32.06,32.19,3201188.0,29.54,29.6503,29.4757,29.5952,3201188.0
2022-07-11 10:00:00,32.18,32.2,32.09,32.18,1932264.0,29.586,29.6044,29.5032,29.586,1932264.0
2022-07-11 10:10:00,32.17,32.22,32.12,32.14,1500109.0,29.5768,29.6228,29.5308,29.5492,1500109.0
2022-07-11 10:20:00,32.14,32.15,32.08,32.12,673096.0,29.5492,29.5584,29.494,29.5308,673096.0
2022-07-11 10:30:00,32.11,32.23,32.1,32.23,776765.0,29.5216,29.632,29.5124,29.632,776765.0
2022-07-11 10:40:00,32.23,32.31,32.22,32.27,884949.0,29.632,29.7055,29.6228,29.6687,884949.0
2022-07-11 10:50:00,32.27,32.28,32.19,32.2,833530.0,29.6687,29.6779,29.5952,29.6044,833530.0
2022-07-11 11:00:00,32.2,32.25,32.16,32.24,388568.0,29.6044,29.6503,29.5676,29.6412,388568.0
2022-07-11 11:10:00,32.23,32.28,32.22,32.25,586579.0,29.632,29.6779,29.6228,29.6503,586579.0
2022-07-11 11:20:00,32.25,32.29,32.21,32.28,920427.0,29.6503,29.6871,29.6136,29.6779,920427.0
2022-07-11 11:30:00,32.28,32.3,32.22,32.26,846514.0,29.6779,29.6963,29.6228,29.6595,846514.0
2022-07-11 11:40:00,32.25,32.3,32.24,32.27,1377135.0,29.6503,29.6963,29.6412,29.6687,1377135.0
2022-07-11 11:50:00,32.27,32.28,32.22,32.24,1294960.0,29.6687,29.6779,29.6228,29.6412,1294960.0
2022-07-11 12:00:00,32.25,32.26,32.21,32.24,475067.0,29.6503,29.6595,29.6136,29.6412,475067.0
2022-07-11 12:10:00,32.24,32.32,32.23,32.32,466154.0,29.6412,29.7147,29.632,29.7147,466154.0
2022-07-11 12:20:00,32.31,32.34,32.29,32.34,387321.0,29.7055,29.7331,29.6871,29.7331,387321.0
2022-07-11 12:30:00,32.34,32.36,32.3,32.36,410176.0,29.7331,29.7515,29.6963,29.7515,410176.0
2022-07-11 12:40:00,32.36,32.36,32.32,32.32,494913.0,29.7515,29.7515,29.7147,29.7147,494913.0
2022-07-11 12:50:00,32.33,32.33,32.28,32.31,385513.0,29.7239,29.7239,29.6779,29.7055,385513.0
2022-07-11 13:00:00,32.31,32.37,32.31,32.36,364980.0,29.7055,29.7607,29.7055,29.7515,364980.0
2022-07-11 13:10:00,32.37,32.37,32.33,32.33,215408.0,29.7607,29.7607,29.7239,29.7239,215408.0
2022-07-11 13:20:00,32.34,32.38,32.33,32.38,651315.0,29.7331,29.7699,29.7239,29.7699,651315.0
2022-07-11 13:30:00,32.38,32.4,32.36,32.38,279802.0,29.7699,29.7883,29.7515,29.7699,279802.0
2022-07-11 13:40:00,32.38,32.41,32.37,32.38,377316.0,29.7699,29.7974,29.7607,29.7699,377316.0
2022-07-11 13:50:00,32.38,32.39,32.37,32.38,234984.0,29.7699,29.7791,29.7607,29.7699,234984.0
2022-07-11 14:00:00,32.38,32.39,32.31,32.31,580710.0,29.7699,29.7791,29.7055,29.7055,580710.0
2022-07-11 14:10:00,32.31,32.32,32.28,32.3,518534.0,29.7055,29.7147,29.6779,29.6963,518534.0
2022-07-11 14:20:00,32.3,32.3,32.26,32.27,232427.0,29.6963,29.6963,29.6595,29.6687,232427.0
2022-07-11 14:30:00,32.27,32.28,32.24,32.27,578496.0,29.6687,29.6779,29.6412,29.6687,578496.0
2022-07-11 14:40:00,32.26,32.29,32.25,32.26,493318.0,29.6595,29.6871,29.6503,29.6595,493318.0
2022-07-11 14:50:00,32.26,32.28,32.22,32.25,586183.0,29.6595,29.6779,29.6228,29.6503,586183.0
2022-07-11 15:00:00,32.25,32.25,32.21,32.23,650463.0,29.6503,29.6503,29.6136,29.632,650463.0
2022-07-11 15:10:00,32.24,32.26,32.2,32.2,580845.0,29.6412,29.6595,29.6044,29.6044,580845.0
2022-07-11 15:20:00,32.2,32.23,32.2,32.22,430969.0,29.6044,29.632,29.6044,29.6228,430969.0
2022-07-11 15:30:00,32.23,32.23,32.18,32.2,721377.0,29.632,29.632,29.586,29.6044,721377.0
2022-07-11 15:40:00,32.2,32.21,32.17,32.19,1522341.0,29.6044,29.6136,29.5768,29.5952,1522341.0
2022-07-11 15:50:00,32.19,32.2,32.16,32.18,4558358.0,29.5952,29.6044,29.5676,29.586,4558358.0
2022-07-12 09:30:00,32.05,32.17,31.98,31.98,2628825.0,29.4665,29.5768,29.4021,29.4021,2628825.0
2022-07-12 09:40:00,31.98,32.01,31.83,31.87,1850731.0,29.4021,29.4297,29.2642,29.301,1850731.0
2022-07-12 09:50:00,31.87,31.93,31.8,31.81,1049965.0,29.301,29.3561,29.2366,29.2458,1049965.0
2022-07-12 10:00:00,31.81,31.86,31.74,31.86,1413278.0,29.2458,29.2918,29.1815,29.2918,1413278.0
2022-07-12 10:10:00,31.85,31.93,31.82,31.93,820072.0,29.2826,29.3561,29.255,29.3561,820072.0
2022-07-12 10:20:00,31.93,32.0,31.9,31.95,556543.0,29.3561,29.4205,29.3286,29.3745,556543.0
2022-07-12 10:30:00,31.95,32.05,31.95,32.0,1325700.0,29.3745,29.4665,29.3745,29.4205,1325700.0
2022-07-12 10:40:00,32.01,32.08,31.94,32.02,2263335.0,29.4297,29.494,29.3653,29.4389,2263335.0
2022-07-12 10:50:00,32.01,32.08,31.97,32.08,386202.0,29.4297,29.494,29.3929,29.494,386202.0
2022-07-12 11:00:00,32.08,32.12,32.04,32.08,592879.0,29.494,29.5308,29.4573,29.494,592879.0
2022-07-12 11:10:00,32.08,32.14,32.03,32.04,682222.0,29.494,29.5492,29.4481,29.4573,682222.0
2022-07-12 11:20:00,32.03,32.13,32.02,32.12,735000.0,29.4481,29.54,29.4389,29.5308,735000.0
2022-07-12 11:30:00,32.13,32.16,32.1,32.14,550388.0,29.54,29.5676,29.5124,29.5492,550388.0
2022-07-12 11:40:00,32.14,32.15,32.08,32.12,452327.0,29.5492,29.5584,29.494,29.5308,452327.0
2022-07-12 11:50:00,32.12,32.13,32.08,32.11,445060.0,29.5308,29.54,29.494,29.5216,445060.0
2022-07-12 12:00:00,32.11,32.13,32.05,32.07,445688.0,29.5216,29.54,29.4665,29.4849,445688.0
2022-07-12 12:10:00,32.06,32.11,32.05,32.09,358461.0,29.4757,29.5216,29.4665,29.5032,358461.0
2022-07-12 12:20:00,32.09,32.13,32.08,32.09,322251.0,29.5032,29.54,29.494,29.5032,322251.0
2022-07-12 12:30:00,32.09,32.12,32.09,32.11,138495.0,29.5032,29.5308,29.5032,29.5216,138495.0
2022-07-12 12:40:00,32.11,32.11,32.07,32.07,273640.0,29.5216,29.5216,29.4849,29.4849,273640.0
2022-07-12 12:50:00,32.08,32.08,32.02,32.05,369708.0,29.494,29.494,29.4389,29.4665,369708.0
2022-07-12 13:00:00,32.05,32.09,31.98,32.01,439309.0,29.4665,29.5032,29.4021,29.4297,439309.0
2022-07-12 13:10:00,32.01,32.02,31.99,32.0,203847.0,29.4297,29.4389,29.4113,29.4205,203847.0
2022-07-12 13:20:00,32.0,32.01,31.98,32.0,208190.0,29.4205,29.4297,29.4021,29.4205,208190.0
2022-07-12 13:30:00,32.0,32.02,31.98,32.0,78335.0,29.4205,29.4389,29.4021,29.4205,78335.0
2022-07-12 13:40:00,32.0,32.03,31.99,32.01,206658.0,29.4205,29.4481,29.4113,29.4297,206658.0
2022-07-12 13:50:00,32.0,32.05,31.99,32.04,131665.0,29.4205,29.4665,29.4113,29.4573,131665.0
2022-07-12 14:00:00,32.04,32.05,31.98,32.0,267344.0,29.4573,29.4665,29.4021,29.4205,267344.0
2022-07-12 14:10:00,32.0,32.01,31.98,32.0,128221.0,29.4205,29.4297,29.4021,29.4205,128221.0
2022-07-12 14:20:00,32.0,32.01,31.97,32.0,144105.0,29.4205,29.4297,29.3929,29.4205,144105.0
2022-07-12 14:30:00,32.0,32.01,31.95,31.97,597071.0,29.4205,29.4297,29.3745,29.3929,597071.0
2022-07-12 14:40:00,31.98,31.99,31.95,31.99,105328.0,29.4021,29.4113,29.3745,29.4113,105328.0
2022-07-12 14:50:00,31.99,31.99,31.94,31.95,358428.0,29.4113,29.4113,29.3653,29.3745,358428.0
2022-07-12 15:00:00,31.95,31.95,31.86,31.87,363183.0,29.3745,29.3745,29.2918,29.301,363183.0
2022-07-12 15:10:00,31.87,31.89,31.85,31.87,374912.0,29.301,29.3194,29.2826,29.301,374912.0
2022-07-12 15:20:00,31.87,31.87,31.84,31.86,190867.0,29.301,29.301,29.2734,29.2918,190867.0
2022-07-12 15:30:00,31.86,31.88,31.85,31.88,560312.0,29.2918,29.3102,29.2826,29.3102,560312.0
2022-07-12 15:40:00,31.88,31.94,31.87,31.92,855433.0,29.3102,29.3653,29.301,29.3469,855433.0
2022-07-12 15:50:00,31.91,31.98,31.9,31.96,3020526.0,29.3378,29.4021,29.3286,29.3837,3020526.0
2022-07-13 09:30:00,31.36,31.53,31.31,31.53,2793916.0,28.8321,28.9884,28.7861,28.9884,2793916.0
2022-07-13 09:40:00,31.53,31.75,31.49,31.74,1993557.0,28.9884,29.1906,28.9516,29.1815,1993557.0
2022-07-13 09:50:00,31.74,31.75,31.59,31.62,1460124.0,29.1815,29.1906,29.0435,29.0711,1460124.0
2022-07-13 10:00:00,31.62,31.65,31.52,31.54,1093364.0,29.0711,29.0987,28.9792,28.9976,1093364.0
2022-07-13 10:10:00,31.54,31.61,31.49,31.5,1118440.0,28.9976,29.0619,28.9516,28.9608,1118440.0
2022-07-13 10:20:00,31.5,31.61,31.46,31.61,899716.0,28.9608,29.0619,28.924,29.0619,899716.0
2022-07-13 10:30:00,31.61,31.73,31.59,31.73,822933.0,29.0619,29.1723,29.0435,29.1723,822933.0
2022-07-13 10:40:00,31.73,31.92,31.72,31.9,1001520.0,29.1723,29.3469,29.1631,29.3286,1001520.0
2022-07-13 10:50:00,31.9,32.01,31.89,31.98,800361.0,29.3286,29.4297,29.3194,29.4021,800361.0
2022-07-13 11:00:00,31.98,32.04,31.93,31.98,614883.0,29.4021,29.4573,29.3561,29.4021,614883.0
2022-07-13 11:10:00,31.98,32.02,31.93,31.96,622739.0,29.4021,29.4389,29.3561,29.3837,622739.0
2022-07-13 11:20:00,31.96,31.97,31.88,31.89,583146.0,29.3837,29.3929,29.3102,29.3194,583146.0
2022-07-13 11:30:00,31.89,31.92,31.86,31.87,711174.0,29.3194,29.3469,29.2918,29.301,711174.0
2022-07-13 11:40:00,31.87,31.89,31.82,31.85,513359.0,29.301,29.3194,29.255,29.2826,513359.0
2022-07-13 11:50:00,31.86,31.9,31.83,31.85,435388.0,29.2918,29.3286,29.2642,29.2826,435388.0
2022-07-13 12:00:00,31.85,31.91,31.83,31.9,274425.0,29.2826,29.3378,29.2642,29.3286,274425.0
2022-07-13 12:10:00,31.9,31.9,31.75,31.79,641025.0,29.3286,29.3286,29.1906,29.2274,641025.0
2022-07-13 12:20:00,31.8,31.82,31.76,31.8,845184.0,29.2366,29.255,29.1998,29.2366,845184.0
2022-07-13 12:30:00,31.8,31.82,31.76,31.79,387132.0,29.2366,29.255,29.1998,29.2274,387132.0
2022-07-13 12:40:00,31.79,31.8,31.75,31.8,305405.0,29.2274,29.2366,29.1906,29.2366,305405.0
2022-07-13 12:50:00,31.79,31.83,31.78,31.83,467661.0,29.2274,29.2642,29.2182,29.2642,467661.0
2022-07-13 13:00:00,31.82,31.88,31.81,31.83,601707.0,29.255,29.3102,29.2458,29.2642,601707.0
2022-07-13 13:10:00,31.83,31.88,31.81,31.82,479062.0,29.2642,29.3102,29.2458,29.255,479062.0
2022-07-13 13:20:00,31.82,31.85,31.81,31.85,250788.0,29.255,29.2826,29.2458,29.2826,250788.0
2022-07-13 13:30:00,31.84,31.87,31.83,31.84,117817.0,29.2734,29.301,29.2642,29.2734,117817.0
2022-07-13 13:40:00,31.84,31.91,31.83,31.89,199940.0,29.2734,29.3378,29.2642,29.3194,199940.0
2022-07-13 13:50:00,31.9,31.9,31.86,31.9,111048.0,29.3286,29.3286,29.2918,29.3286,111048.0
2022-07-13 14:00:00,31.89,31.89,31.73,31.77,735469.0,29.3194,29.3194,29.1723,29.209,735469.0
2022-07-13 14:10:00,31.77,31.82,31.76,31.82,363223.0,29.209,29.255,29.1998,29.255,363223.0
2022-07-13 14:20:00,31.81,31.87,31.78,31.87,309701.0,29.2458,29.301,29.2182,29.301,309701.0
2022-07-13 14:30:00,31.87,31.89,31.84,31.89,378427.0,29.301,29.3194,29.2734,29.3194,378427.0
2022-07-13 14:40:00,31.89,31.91,31.86,31.87,207375.0,29.3194,29.3378,29.2918,29.301,207375.0
2022-07-13 14:50:00,31.87,31.94,31.86,31.94,427476.0,29.301,29.3653,29.2918,29.3653,427476.0
2022-07-13 15:00:00,31.94,31.95,31.85,31.87,495839.0,29.3653,29.3745,29.2826,29.301,495839.0
2022-07-13 15:10:00,31.87,31.91,31.86,31.9,384185.0,29.301,29.3378,29.2918,29.3286,384185.0
2022-07-13 15:20:00,31.9,31.91,31.83,31.84,258105.0,29.3286,29.3378,29.2642,29.2734,258105.0
2022-07-13 15:30:00,31.84,31.85,31.74,31.78,1004942.0,29.2734,29.2826,29.1815,29.2182,1004942.0
2022-07-13 15:40:00,31.78,31.79,31.75,31.79,922014.0,29.2182,29.2274,29.1906,29.2274,922014.0
2022-07-13 15:50:00,31.78,31.8,31.74,31.75,3292440.0,29.2182,29.2366,29.1815,29.1906,3292440.0
2022-07-14 09:30:00,31.49,31.51,31.29,31.4,1473713.0,28.9516,28.97,28.7677,28.8689,1473713.0
2022-07-14 09:40:00,31.39,31.42,31.27,31.28,694174.0,28.8597,28.8872,28.7493,28.7585,694174.0
2022-07-14 09:50:00,31.29,31.39,31.25,31.29,589984.0,28.7677,28.8597,28.731,28.7677,589984.0
2022-07-14 10:00:00,31.29,31.29,31.21,31.22,531753.0,28.7677,28.7677,28.6942,28.7034,531753.0
2022-07-14 10:10:00,31.22,31.27,31.2,31.24,788532.0,28.7034,28.7493,28.685,28.7218,788532.0
2022-07-14 10:20:00,31.25,31.35,31.24,31.35,538431.0,28.731,28.8229,28.7218,28.8229,538431.0
2022-07-14 10:30:00,31.35,31.4,31.3,31.32,647509.0,28.8229,28.8689,28.7769,28.7953,647509.0
2022-07-14 10:40:00,31.32,31.35,31.23,31.24,591437.0,28.7953,28.8229,28.7126,28.7218,591437.0
2022-07-14 10:50:00,31.25,31.31,31.24,31.27,1031095.0,28.731,28.7861,28.7218,28.7493,1031095.0
2022-07-14 11:00:00,31.27,31.32,31.24,31.31,876866.0,28.7493,28.7953,28.7218,28.7861,876866.0
2022-07-14 11:10:00,31.3,31.33,31.21,31.33,189145.0,28.7769,28.8045,28.6942,28.8045,189145.0
2022-07-14 11:20:00,31.32,31.37,31.31,31.34,751961.0,28.7953,28.8413,28.7861,28.8137,751961.0
2022-07-14 11:30:00,31.34,31.35,31.09,31.2,2326805.0,28.8137,28.8229,28.5839,28.685,2326805.0
2022-07-14 11:40:00,31.2,31.29,31.16,31.21,1254061.0,28.685,28.7677,28.6482,28.6942,1254061.0
2022-07-14 11:50:00,31.2,31.34,31.17,31.33,1502681.0,28.685,28.8137,28.6574,28.8045,1502681.0
2022-07-14 12:00:00,31.33,31.36,31.3,31.36,1148931.0,28.8045,28.8321,28.7769,28.8321,1148931.0
2022-07-14 12:10:00,31.36,31.4,31.32,31.39,992873.0,28.8321,28.8689,28.7953,28.8597,992873.0
2022-07-14 12:20:00,31.39,31.4,31.24,31.26,395991.0,28.8597,28.8689,28.7218,28.7401,395991.0
2022-07-14 12:30:00,31.26,31.31,31.25,31.27,325846.0,28.7401,28.7861,28.731,28.7493,325846.0
2022-07-14 12:40:00,31.27,31.29,31.21,31.21,374979.0,28.7493,28.7677,28.6942,28.6942,374979.0
2022-07-14 12:50:00,31.21,31.25,31.2,31.23,971136.0,28.6942,28.731,28.685,28.7126,971136.0
2022-07-14 13:00:00,31.24,31.24,31.17,31.19,297538.0,28.7218,28.7218,28.6574,28.6758,297538.0
2022-07-14 13:10:00,31.19,31.22,31.14,31.19,574426.0,28.6758,28.7034,28.6298,28.6758,574426.0
2022-07-14 13:20:00,31.19,31.23,31.18,31.21,303247.0,28.6758,28.7126,28.6666,28.6942,303247.0
2022-07-14 13:30:00,31.21,31.21,31.16,31.2,185509.0,28.6942,28.6942,28.6482,28.685,185509.0
2022-07-14 13:40:00,31.2,31.23,31.19,31.21,305980.0,28.685,28.7126,28.6758,28.6942,305980.0
2022-07-14 13:50:00,31.22,31.25,31.18,31.21,244761.0,28.7034,28.731,28.6666,28.6942,244761.0
2022-07-14 14:00:00,31.21,31.24,31.2,31.24,231607.0,28.6942,28.7218,28.685,28.7218,231607.0
2022-07-14 14:10:00,31.23,31.29,31.21,31.28,123387.0,28.7126,28.7677,28.6942,28.7585,123387.0
2022-07-14 14:20:00,31.28,31.32,31.27,31.32,498955.0,28.7585,28.7953,28.7493,28.7953,498955.0
2022-07-14 14:30:00,31.32,31.35,31.3,31.35,167938.0,28.7953,28.8229,28.7769,28.8229,167938.0
2022-07-14 14:40:00,31.35,31.36,31.28,31.3,417398.0,28.8229,28.8321,28.7585,28.7769,417398.0
2022-07-14 14:50:00,31.3,31.32,31.27,31.3,339278.0,28.7769,28.7953,28.7493,28.7769,339278.0
2022-07-14 15:00:00,31.3,31.31,31.21,31.21,728622.0,28.7769,28.7861,28.6942,28.6942,728622.0
2022-07-14 15:10:00,31.21,31.26,31.21,31.25,1136154.0,28.6942,28.7401,28.6942,28.731,1136154.0
2022-07-14 15:20:00,31.26,31.3,31.25,31.3,618145.0,28.7401,28.7769,28.731,28.7769,618145.0
2022-07-14 15:30:00,31.3,31.3,31.26,31.27,819630.0,28.7769,28.7769,28.7401,28.7493,819630.0
2022-07-14 15:40:00,31.27,31.28,31.22,31.24,1315426.0,28.7493,28.7585,28.7034,28.7218,1315426.0
2022-07-14 15:50:00,31.24,31.29,31.24,31.29,2564176.0,28.7218,28.7677,28.7218,28.7677,2564176.0
2022-07-15 09:30:00,30.98,31.01,30.68,30.69,2416648.0,28.4827,28.5103,28.2069,28.2161,2416648.0
2022-07-15 09:40:00,30.69,30.71,30.54,30.6,1621176.0,28.2161,28.2345,28.0782,28.1333,1621176.0
2022-07-15 09:50:00,30.6,30.62,30.42,30.49,1422896.0,28.1333,28.1517,27.9679,28.0322,1422896.0
2022-07-15 10:00:00,30.5,30.7,30.49,30.57,3658984.0,28.0414,28.2253,28.0322,28.1058,3658984.0
2022-07-15 10:10:00,30.57,30.67,30.51,30.65,697335.0,28.1058,28.1977,28.0506,28.1793,697335.0
2022-07-15 10:20:00,30.64,30.78,30.6,30.78,754648.0,28.1701,28.2988,28.1333,28.2988,754648.0
2022-07-15 10:30:00,30.78,30.81,30.73,30.75,607762.0,28.2988,28.3264,28.2529,28.2713,607762.0
2022-07-15 10:40:00,30.75,30.76,30.68,30.7,627880.0,28.2713,28.2805,28.2069,28.2253,627880.0
2022-07-15 10:50:00,30.7,30.77,30.69,30.75,813377.0,28.2253,28.2896,28.2161,28.2713,813377.0
2022-07-15 11:00:00,30.75,30.8,30.73,30.79,354696.0,28.2713,28.3172,28.2529,28.308,354696.0
2022-07-15 11:10:00,30.79,30.88,30.79,30.85,507956.0,28.308,28.3908,28.308,28.3632,507956.0
2022-07-15 11:20:00,30.85,30.88,30.84,30.85,434276.0,28.3632,28.3908,28.354,28.3632,434276.0
2022-07-15 11:30:00,30.84,30.91,30.82,30.89,624195.0,28.354,28.4184,28.3356,28.4,624195.0
2022-07-15 11:40:00,30.89,30.91,30.86,30.88,480635.0,28.4,28.4184,28.3724,28.3908,480635.0
2022-07-15 11:50:00,30.87,30.87,30.82,30.82,330515.0,28.3816,28.3816,28.3356,28.3356,330515.0
2022-07-15 12:00:00,30.83,30.86,30.79,30.82,307660.0,28.3448,28.3724,28.308,28.3356,307660.0
2022-07-15 12:10:00,30.82,30.83,30.79,30.82,205626.0,28.3356,28.3448,28.308,28.3356,205626.0
2022-07-15 12:20:00,30.82,30.86,30.81,30.85,440477.0,28.3356,28.3724,28.3264,28.3632,440477.0
2022-07-15 12:30:00,30.85,30.87,30.83,30.87,202890.0,28.3632,28.3816,28.3448,28.3816,202890.0
2022-07-15 12:40:00,30.87,30.94,30.85,30.94,229270.0,28.3816,28.4459,28.3632,28.4459,229270.0
2022-07-15 12:50:00,30.94,30.97,30.92,30.96,458619.0,28.4459,28.4735,28.4276,28.4643,458619.0
2022-07-15 13:00:00,30.96,31.0,30.96,30.98,1056133.0,28.4643,28.5011,28.4643,28.4827,1056133.0
2022-07-15 13:10:00,30.98,31.0,30.97,31.0,143749.0,28.4827,28.5011,28.4735,28.5011,143749.0
2022-07-15 13:20:00,31.0,31.01,30.96,30.98,221472.0,28.5011,28.5103,28.4643,28.4827,221472.0
2022-07-15 13:30:00,30.98,30.98,30.95,30.98,131750.0,28.4827,28.4827,28.4551,28.4827,131750.0
2022-07-15 13:40:00,30.98,31.01,30.97,31.0,256727.0,28.4827,28.5103,28.4735,28.5011,256727.0
2022-07-15 13:50:00,31.0,31.0,30.96,31.0,244892.0,28.5011,28.5011,28.4643,28.5011,244892.0
2022-07-15 14:00:00,31.0,31.02,30.97,30.98,257530.0,28.5011,28.5195,28.4735,28.4827,257530.0
2022-07-15 14:10:00,30.98,30.98,30.94,30.96,389953.0,28.4827,28.4827,28.4459,28.4643,389953.0
2022-07-15 14:20:00,30.96,30.96,30.9,30.92,306421.0,28.4643,28.4643,28.4092,28.4276,306421.0
2022-07-15 14:30:00,30.92,30.94,30.92,30.93,189306.0,28.4276,28.4459,28.4276,28.4367,189306.0
2022-07-15 14:40:00,30.93,30.97,30.93,30.97,313564.0,28.4367,28.4735,28.4367,28.4735,313564.0
2022-07-15 14:50:00,30.97,30.98,30.95,30.96,315573.0,28.4735,28.4827,28.4551,28.4643,315573.0
2022-07-15 15:00:00,30.96,30.97,30.93,30.94,323252.0,28.4643,28.4735,28.4367,28.4459,323252.0
2022-07-15 15:10:00,30.94,30.96,30.93,30.96,179531.0,28.4459,28.4643,28.4367,28.4643,179531.0
2022-07-15 15:20:00,30.96,30.99,30.95,30.99,147273.0,28.4643,28.4919,28.4551,28.4919,147273.0
2022-07-15 15:30:00,30.99,31.02,30.97,31.01,1039731.0,28.4919,28.5195,28.4735,28.5103,1039731.0
2022-07-15 15:40:00,31.01,31.01,30.97,30.98,1365279.0,28.5103,28.5103,28.4735,28.4827,1365279.0
2022-07-15 15:50:00,30.98,31.04,30.96,31.04,4648729.0,28.4827,28.5379,28.4643,28.5379,4648729.0
2022-07-18 09:30:00,31.86,32.09,31.82,32.07,2694052.0,29.2918,29.5032,29.255,29.4849,2694052.0
2022-07-18 09:40:00,32.07,32.15,32.01,32.09,2092133.0,29.4849,29.5584,29.4297,29.5032,2092133.0
2022-07-18 09:50:00,32.08,32.14,32.02,32.05,1588192.0,29.494,29.5492,29.4389,29.4665,1588192.0
2022-07-18 10:00:00,32.05,32.08,31.99,32.01,1489733.0,29.4665,29.494,29.4113,29.4297,1489733.0
2022-07-18 10:10:00,32.02,32.02,31.91,31.93,479383.0,29.4389,29.4389,29.3378,29.3561,479383.0
2022-07-18 10:20:00,31.93,31.98,31.91,31.97,372969.0,29.3561,29.4021,29.3378,29.3929,372969.0
2022-07-18 10:30:00,31.96,31.99,31.95,31.96,885162.0,29.3837,29.4113,29.3745,29.3837,885162.0
2022-07-18 10:40:00,31.96,32.0,31.9,31.91,413521.0,29.3837,29.4205,29.3286,29.3378,413521.0
2022-07-18 10:50:00,31.92,31.95,31.88,31.92,295372.0,29.3469,29.3745,29.3102,29.3469,295372.0
2022-07-18 11:00:00,31.92,31.92,31.87,31.87,218853.0,29.3469,29.3469,29.301,29.301,218853.0
2022-07-18 11:10:00,31.88,31.89,31.84,31.89,642615.0,29.3102,29.3194,29.2734,29.3194,642615.0
2022-07-18 11:20:00,31.89,31.9,31.86,31.87,233422.0,29.3194,29.3286,29.2918,29.301,233422.0
2022-07-18 11:30:00,31.88,31.89,31.86,31.89,448713.0,29.3102,29.3194,29.2918,29.3194,448713.0
2022-07-18 11:40:00,31.9,31.93,31.88,31.92,297936.0,29.3286,29.3561,29.3102,29.3469,297936.0
2022-07-18 11:50:00,31.92,31.96,31.91,31.96,353543.0,29.3469,29.3837,29.3378,29.3837,353543.0
2022-07-18 12:00:00,31.96,31.97,31.93,31.96,476840.0,29.3837,29.3929,29.3561,29.3837,476840.0
2022-07-18 12:10:00,31.95,31.97,31.94,31.97,306010.0,29.3745,29.3929,29.3653,29.3929,306010.0
2022-07-18 12:20:00,31.96,31.98,31.95,31.98,395757.0,29.3837,29.4021,29.3745,29.4021,395757.0
2022-07-18 12:30:00,31.98,32.0,31.96,31.99,583255.0,29.4021,29.4205,29.3837,29.4113,583255.0
2022-07-18 12:40:00,31.99,32.01,31.96,31.98,729960.0,29.4113,29.4297,29.3837,29.4021,729960.0
2022-07-18 12:50:00,31.97,31.98,31.9,31.9,297298.0,29.3929,29.4021,29.3286,29.3286,297298.0
2022-07-18 13:00:00,31.9,31.93,31.9,31.93,192121.0,29.3286,29.3561,29.3286,29.3561,192121.0
2022-07-18 13:10:00,31.93,31.95,31.89,31.9,245143.0,29.3561,29.3745,29.3194,29.3286,245143.0
2022-07-18 13:20:00,31.9,31.92,31.89,31.92,179377.0,29.3286,29.3469,29.3194,29.3469,179377.0
2022-07-18 13:30:00,31.92,31.92,31.81,31.83,377401.0,29.3469,29.3469,29.2458,29.2642,377401.0
2022-07-18 13:40:00,31.83,31.84,31.79,31.8,245820.0,29.2642,29.2734,29.2274,29.2366,245820.0
2022-07-18 13:50:00,31.8,31.81,31.74,31.75,671446.0,29.2366,29.2458,29.1815,29.1906,671446.0
2022-07-18 14:00:00,31.76,31.77,31.73,31.75,329505.0,29.1998,29.209,29.1723,29.1906,329505.0
2022-07-18 14:10:00,31.75,31.79,31.74,31.79,272379.0,29.1906,29.2274,29.1815,29.2274,272379.0
2022-07-18 14:20:00,31.79,31.79,31.73,31.75,139837.0,29.2274,29.2274,29.1723,29.1906,139837.0
2022-07-18 14:30:00,31.74,31.78,31.73,31.77,303899.0,29.1815,29.2182,29.1723,29.209,303899.0
2022-07-18 14:40:00,31.77,31.77,31.7,31.71,505370.0,29.209,29.209,29.1447,29.1539,505370.0
2022-07-18 14:50:00,31.71,31.72,31.65,31.67,373953.0,29.1539,29.1631,29.0987,29.1171,373953.0
2022-07-18 15:00:00,31.66,31.7,31.64,31.7,712235.0,29.1079,29.1447,29.0895,29.1447,712235.0
2022-07-18 15:10:00,31.7,31.72,31.66,31.72,329939.0,29.1447,29.1631,29.1079,29.1631,329939.0
2022-07-18 15:20:00,31.71,31.73,31.65,31.66,668996.0,29.1539,29.1723,29.0987,29.1079,668996.0
2022-07-18 15:30:00,31.66,31.66,31.6,31.61,728625.0,29.1079,29.1079,29.0527,29.0619,728625.0
2022-07-18 15:40:00,31.61,31.63,31.56,31.56,1022624.0,29.0619,29.0803,29.016,29.016,1022624.0
2022-07-18 15:50:00,31.57,31.66,31.56,31.65,3896486.0,29.0252,29.1079,29.016,29.0987,3896486.0
2022-07-19 09:30:00,31.82,31.84,31.62,31.77,1919901.0,29.255,29.2734,29.0711,29.209,1919901.0
2022-07-19 09:40:00,31.77,31.78,31.66,31.68,941867.0,29.209,29.2182,29.1079,29.1263,941867.0
2022-07-19 09:50:00,31.69,31.8,31.67,31.79,655556.0,29.1355,29.2366,29.1171,29.2274,655556.0
2022-07-19 10:00:00,31.78,31.78,31.66,31.71,644097.0,29.2182,29.2182,29.1079,29.1539,644097.0
2022-07-19 10:10:00,31.71,31.77,31.69,31.75,780308.0,29.1539,29.209,29.1355,29.1906,780308.0
2022-07-19 10:20:00,31.75,31.89,31.75,31.87,1114184.0,29.1906,29.3194,29.1906,29.301,1114184.0
2022-07-19 10:30:00,31.87,31.88,31.81,31.82,574657.0,29.301,29.3102,29.2458,29.255,574657.0
2022-07-19 10:40:00,31.83,31.93,31.82,31.92,190726.0,29.2642,29.3561,29.255,29.3469,190726.0
2022-07-19 10:50:00,31.92,31.97,31.91,31.96,350693.0,29.3469,29.3929,29.3378,29.3837,350693.0
2022-07-19 11:00:00,31.95,31.96,31.9,31.92,257430.0,29.3745,29.3837,29.3286,29.3469,257430.0
2022-07-19 11:10:00,31.92,31.93,31.83,31.84,337690.0,29.3469,29.3561,29.2642,29.2734,337690.0
2022-07-19 11:20:00,31.84,31.87,31.82,31.86,537442.0,29.2734,29.301,29.255,29.2918,537442.0
2022-07-19 11:30:00,31.86,31.9,31.85,31.87,648456.0,29.2918,29.3286,29.2826,29.301,648456.0
2022-07-19 11:40:00,31.88,31.88,31.82,31.82,261404.0,29.3102,29.3102,29.255,29.255,261404.0
2022-07-19 11:50:00,31.82,31.88,31.82,31.88,192883.0,29.255,29.3102,29.255,29.3102,192883.0
2022-07-19 12:00:00,31.88,31.88,31.79,31.8,260141.0,29.3102,29.3102,29.2274,29.2366,260141.0
2022-07-19 12:10:00,31.81,31.89,31.8,31.88,945557.0,29.2458,29.3194,29.2366,29.3102,945557.0
2022-07-19 12:20:00,31.89,31.97,31.88,31.96,517422.0,29.3194,29.3929,29.3102,29.3837,517422.0
2022-07-19 12:30:00,31.96,31.97,31.9,31.93,741746.0,29.3837,29.3929,29.3286,29.3561,741746.0
2022-07-19 12:40:00,31.92,31.95,31.91,31.92,558653.0,29.3469,29.3745,29.3378,29.3469,558653.0
2022-07-19 12:50:00,31.92,31.92,31.88,31.9,222833.0,29.3469,29.3469,29.3102,29.3286,222833.0
2022-07-19 13:00:00,31.9,31.91,31.86,31.86,259973.0,29.3286,29.3378,29.2918,29.2918,259973.0
2022-07-19 13:10:00,31.86,31.89,31.84,31.85,290149.0,29.2918,29.3194,29.2734,29.2826,290149.0
2022-07-19 13:20:00,31.85,31.86,31.84,31.86,152075.0,29.2826,29.2918,29.2734,29.2918,152075.0
2022-07-19 13:30:00,31.86,31.93,31.85,31.92,247851.0,29.2918,29.3561,29.2826,29.3469,247851.0
2022-07-19 13:40:00,31.92,31.94,31.91,31.94,139365.0,29.3469,29.3653,29.3378,29.3653,139365.0
2022-07-19 13:50:00,31.94,31.95,31.92,31.95,163034.0,29.3653,29.3745,29.3469,29.3745,163034.0
2022-07-19 14:00:00,31.94,32.0,31.94,31.99,256307.0,29.3653,29.4205,29.3653,29.4113,256307.0
2022-07-19 14:10:00,31.99,31.99,31.95,31.97,501706.0,29.4113,29.4113,29.3745,29.3929,501706.0
2022-07-19 14:20:00,31.96,31.97,31.94,31.95,167258.0,29.3837,29.3929,29.3653,29.3745,167258.0
2022-07-19 14:30:00,31.94,31.96,31.94,31.95,198746.0,29.3653,29.3837,29.3653,29.3745,198746.0
2022-07-19 14:40:00,31.96,31.98,31.93,31.95,326959.0,29.3837,29.4021,29.3561,29.3745,326959.0
2022-07-19 14:50:00,31.95,31.96,31.92,31.95,343019.0,29.3745,29.3837,29.3469,29.3745,343019.0
2022-07-19 15:00:00,31.96,31.97,31.93,31.97,299902.0,29.3837,29.3929,29.3561,29.3929,299902.0
2022-07-19 15:10:00,31.96,31.98,31.94,31.95,645188.0,29.3837,29.4021,29.3653,29.3745,645188.0
2022-07-19 15:20:00,31.95,31.96,31.93,31.94,389951.0,29.3745,29.3837,29.3561,29.3653,389951.0
2022-07-19 15:30:00,31.94,31.96,31.92,31.96,605345.0,29.3653,29.3837,29.3469,29.3837,605345.0
2022-07-19 15:40:00,31.96,31.98,31.94,31.96,628977.0,29.3837,29.4021,29.3653,29.3837,628977.0
2022-07-19 15:50:00,31.96,31.98,31.93,31.97,2360359.0,29.3837,29.4021,29.3561,29.3929,2360359.0
2022-07-20 09:30:00,31.87,32.01,31.82,31.93,2353512.0,29.301,29.4297,29.255,29.3561,2353512.0
2022-07-20 09:40:00,31.94,31.96,31.85,31.86,703227.0,29.3653,29.3837,29.2826,29.2918,703227.0
2022-07-20 09:50:00,31.86,31.9,31.75,31.76,767082.0,29.2918,29.3286,29.1906,29.1998,767082.0
2022-07-20 10:00:00,31.76,31.78,31.67,31.75,649151.0,29.1998,29.2182,29.1171,29.1906,649151.0
2022-07-20 10:10:00,31.75,31.83,31.74,31.8,458599.0,29.1906,29.2642,29.1815,29.2366,458599.0
2022-07-20 10:20:00,31.8,31.82,31.77,31.81,344285.0,29.2366,29.255,29.209,29.2458,344285.0
2022-07-20 10:30:00,31.81,31.84,31.78,31.84,308242.0,29.2458,29.2734,29.2182,29.2734,308242.0
2022-07-20 10:40:00,31.84,31.86,31.79,31.85,815768.0,29.2734,29.2918,29.2274,29.2826,815768.0
2022-07-20 10:50:00,31.85,31.91,31.84,31.91,976575.0,29.2826,29.3378,29.2734,29.3378,976575.0
2022-07-20 11:00:00,31.91,31.91,31.79,31.81,820482.0,29.3378,29.3378,29.2274,29.2458,820482.0
2022-07-20 11:10:00,31.82,31.83,31.76,31.77,323716.0,29.255,29.2642,29.1998,29.209,323716.0
2022-07-20 11:20:00,31.77,31.8,31.75,31.8,788461.0,29.209,29.2366,29.1906,29.2366,788461.0
2022-07-20 11:30:00,31.8,31.83,31.76,31.77,1004731.0,29.2366,29.2642,29.1998,29.209,1004731.0
2022-07-20 11:40:00,31.77,31.78,31.73,31.74,439945.0,29.209,29.2182,29.1723,29.1815,439945.0
2022-07-20 11:50:00,31.74,31.78,31.73,31.75,366667.0,29.1815,29.2182,29.1723,29.1906,366667.0
2022-07-20 12:00:00,31.75,31.79,31.73,31.79,347882.0,29.1906,29.2274,29.1723,29.2274,347882.0
2022-07-20 12:10:00,31.78,31.79,31.75,31.78,356522.0,29.2182,29.2274,29.1906,29.2182,356522.0
2022-07-20 12:20:00,31.78,31.78,31.73,31.74,245500.0,29.2182,29.2182,29.1723,29.1815,245500.0
2022-07-20 12:30:00,31.73,31.77,31.71,31.76,782199.0,29.1723,29.209,29.1539,29.1998,782199.0
2022-07-20 12:40:00,31.76,31.77,31.62,31.64,619179.0,29.1998,29.209,29.0711,29.0895,619179.0
2022-07-20 12:50:00,31.64,31.71,31.63,31.69,260233.0,29.0895,29.1539,29.0803,29.1355,260233.0
2022-07-20 13:00:00,31.7,31.7,31.59,31.61,1045930.0,29.1447,29.1447,29.0435,29.0619,1045930.0
2022-07-20 13:10:00,31.61,31.64,31.57,31.62,602451.0,29.0619,29.0895,29.0252,29.0711,602451.0
2022-07-20 13:20:00,31.63,31.66,31.59,31.65,249850.0,29.0803,29.1079,29.0435,29.0987,249850.0
2022-07-20 13:30:00,31.65,31.66,31.62,31.65,267338.0,29.0987,29.1079,29.0711,29.0987,267338.0
2022-07-20 13:40:00,31.65,31.66,31.61,31.61,224314.0,29.0987,29.1079,29.0619,29.0619,224314.0
2022-07-20 13:50:00,31.61,31.64,31.58,31.59,367377.0,29.0619,29.0895,29.0344,29.0435,367377.0
2022-07-20 14:00:00,31.59,31.63,31.58,31.61,343551.0,29.0435,29.0803,29.0344,29.0619,343551.0
2022-07-20 14:10:00,31.62,31.63,31.59,31.63,204530.0,29.0711,29.0803,29.0435,29.0803,204530.0
2022-07-20 14:20:00,31.63,31.68,31.62,31.66,157183.0,29.0803,29.1263,29.0711,29.1079,157183.0
2022-07-20 14:30:00,31.67,31.71,31.66,31.71,201108.0,29.1171,29.1539,29.1079,29.1539,201108.0
2022-07-20 14:40:00,31.7,31.72,31.69,31.71,211465.0,29.1447,29.1631,29.1355,29.1539,211465.0
2022-07-20 14:50:00,31.71,31.71,31.64,31.68,347206.0,29.1539,29.1539,29.0895,29.1263,347206.0
2022-07-20 15:00:00,31.68,31.78,31.66,31.77,879561.0,29.1263,29.2182,29.1079,29.209,879561.0
2022-07-20 15:10:00,31.77,31.78,31.73,31.76,519623.0,29.209,29.2182,29.1723,29.1998,519623.0
2022-07-20 15:20:00,31.76,31.8,31.74,31.79,403406.0,29.1998,29.2366,29.1815,29.2274,403406.0
2022-07-20 15:30:00,31.8,31.8,31.73,31.77,442197.0,29.2366,29.2366,29.1723,29.209,442197.0
2022-07-20 15:40:00,31.77,31.78,31.73,31.74,887073.0,29.209,29.2182,29.1723,29.1815,887073.0
2022-07-20 15:50:00,31.74,31.76,31.72,31.75,2367382.0,29.1815,29.1998,29.1631,29.1906,2367382.0
2022-07-21 09:30:00,31.63,31.94,31.63,31.92,1592771.0,29.0803,29.3653,29.0803,29.3469,1592771.0
2022-07-21 09:40:00,31.93,31.96,31.84,31.88,510179.0,29.3561,29.3837,29.2734,29.3102,510179.0
2022-07-21 09:50:00,31.87,31.98,31.8,31.95,551038.0,29.301,29.4021,29.2366,29.3745,551038.0
2022-07-21 10:00:00,31.95,32.0,31.84,31.87,571981.0,29.3745,29.4205,29.2734,29.301,571981.0
2022-07-21 10:10:00,31.87,31.87,31.77,31.84,750077.0,29.301,29.301,29.209,29.2734,750077.0
2022-07-21 10:20:00,31.83,31.86,31.7,31.71,1227448.0,29.2642,29.2918,29.1447,29.1539,1227448.0
2022-07-21 10:30:00,31.7,31.72,31.66,31.72,359455.0,29.1447,29.1631,29.1079,29.1631,359455.0
2022-07-21 10:40:00,31.72,31.76,31.68,31.68,218103.0,29.1631,29.1998,29.1263,29.1263,218103.0
2022-07-21 10:50:00,31.69,31.77,31.67,31.76,533045.0,29.1355,29.209,29.1171,29.1998,533045.0
2022-07-21 11:00:00,31.75,31.83,31.73,31.76,1151413.0,29.1906,29.2642,29.1723,29.1998,1151413.0
2022-07-21 11:10:00,31.77,31.77,31.71,31.74,568263.0,29.209,29.209,29.1539,29.1815,568263.0
2022-07-21 11:20:00,31.74,31.75,31.69,31.74,284094.0,29.1815,29.1906,29.1355,29.1815,284094.0
2022-07-21 11:30:00,31.74,31.8,31.7,31.77,375455.0,29.1815,29.2366,29.1447,29.209,375455.0
2022-07-21 11:40:00,31.77,31.81,31.76,31.78,214216.0,29.209,29.2458,29.1998,29.2182,214216.0
2022-07-21 11:50:00,31.78,31.82,31.76,31.8,321794.0,29.2182,29.255,29.1998,29.2366,321794.0
2022-07-21 12:00:00,31.81,31.85,31.79,31.83,379808.0,29.2458,29.2826,29.2274,29.2642,379808.0
2022-07-21 12:10:00,31.83,31.83,31.78,31.79,265964.0,29.2642,29.2642,29.2182,29.2274,265964.0
2022-07-21 12:20:00,31.79,31.83,31.78,31.82,224361.0,29.2274,29.2642,29.2182,29.255,224361.0
2022-07-21 12:30:00,31.82,31.84,31.81,31.83,341629.0,29.255,29.2734,29.2458,29.2642,341629.0
2022-07-21 12:40:00,31.83,31.85,31.81,31.83,321282.0,29.2642,29.2826,29.2458,29.2642,321282.0
2022-07-21 12:50:00,31.83,31.86,31.82,31.85,251834.0,29.2642,29.2918,29.255,29.2826,251834.0
2022-07-21 13:00:00,31.85,31.86,31.82,31.85,144149.0,29.2826,29.2918,29.255,29.2826,144149.0
2022-07-21 13:10:00,31.85,31.85,31.81,31.83,116093.0,29.2826,29.2826,29.2458,29.2642,116093.0
2022-07-21 13:20:00,31.83,31.84,31.8,31.82,305522.0,29.2642,29.2734,29.2366,29.255,305522.0
2022-07-21 13:30:00,31.82,31.84,31.78,31.82,1689184.0,29.255,29.2734,29.2182,29.255,1689184.0
2022-07-21 13:40:00,31.83,31.84,31.81,31.84,271491.0,29.2642,29.2734,29.2458,29.2734,271491.0
2022-07-21 13:50:00,31.83,31.84,31.79,31.81,146312.0,29.2642,29.2734,29.2274,29.2458,146312.0
2022-07-21 14:00:00,31.82,31.85,31.81,31.84,174790.0,29.255,29.2826,29.2458,29.2734,174790.0
2022-07-21 14:10:00,31.83,31.86,31.83,31.85,119346.0,29.2642,29.2918,29.2642,29.2826,119346.0
2022-07-21 14:20:00,31.85,31.86,31.84,31.85,72368.0,29.2826,29.2918,29.2734,29.2826,72368.0
2022-07-21 14:30:00,31.85,31.86,31.82,31.84,449034.0,29.2826,29.2918,29.255,29.2734,449034.0
2022-07-21 14:40:00,31.84,31.86,31.82,31.86,176249.0,29.2734,29.2918,29.255,29.2918,176249.0
2022-07-21 14:50:00,31.86,31.88,31.85,31.86,360760.0,29.2918,29.3102,29.2826,29.2918,360760.0
2022-07-21 15:00:00,31.86,31.91,31.86,31.91,246893.0,29.2918,29.3378,29.2918,29.3378,246893.0
2022-07-21 15:10:00,31.91,31.92,31.88,31.91,237444.0,29.3378,29.3469,29.3102,29.3378,237444.0
2022-07-21 15:20:00,31.91,31.94,31.91,31.94,209453.0,29.3378,29.3653,29.3378,29.3653,209453.0
2022-07-21 15:30:00,31.94,31.98,31.94,31.95,476666.0,29.3653,29.4021,29.3653,29.3745,476666.0
2022-07-21 15:40:00,31.95,31.97,31.94,31.96,943988.0,29.3745,29.3929,29.3653,29.3837,943988.0
2022-07-21 15:50:00,31.96,32.01,31.95,32.0,3043089.0,29.3837,29.4297,29.3745,29.4205,3043089.0
2022-07-22 09:30:00,31.77,31.78,31.6,31.68,1396565.0,29.209,29.2182,29.0527,29.1263,1396565.0
2022-07-22 09:40:00,31.69,31.81,31.67,31.71,379797.0,29.1355,29.2458,29.1171,29.1539,379797.0
2022-07-22 09:50:00,31.71,31.76,31.58,31.58,546776.0,29.1539,29.1998,29.0344,29.0344,546776.0
2022-07-22 10:00:00,31.58,31.6,31.51,31.53,470500.0,29.0344,29.0527,28.97,28.9884,470500.0
2022-07-22 10:10:00,31.53,31.65,31.52,31.62,353688.0,28.9884,29.0987,28.9792,29.0711,353688.0
2022-07-22 10:20:00,31.61,31.61,31.49,31.57,440752.0,29.0619,29.0619,28.9516,29.0252,440752.0
2022-07-22 10:30:00,31.57,31.61,31.54,31.59,593260.0,29.0252,29.0619,28.9976,29.0435,593260.0
2022-07-22 10:40:00,31.59,31.61,31.57,31.61,297304.0,29.0435,29.0619,29.0252,29.0619,297304.0
2022-07-22 10:50:00,31.61,31.64,31.59,31.6,376353.0,29.0619,29.0895,29.0435,29.0527,376353.0
2022-07-22 11:00:00,31.6,31.63,31.55,31.57,191320.0,29.0527,29.0803,29.0068,29.0252,191320.0
2022-07-22 11:10:00,31.56,31.6,31.54,31.56,163718.0,29.016,29.0527,28.9976,29.016,163718.0
2022-07-22 11:20:00,31.56,31.56,31.51,31.54,613337.0,29.016,29.016,28.97,28.9976,613337.0
2022-07-22 11:30:00,31.53,31.55,31.45,31.47,693896.0,28.9884,29.0068,28.9148,28.9332,693896.0
2022-07-22 11:40:00,31.48,31.49,31.44,31.46,255967.0,28.9424,28.9516,28.9056,28.924,255967.0
2022-07-22 11:50:00,31.45,31.48,31.44,31.45,197791.0,28.9148,28.9424,28.9056,28.9148,197791.0
2022-07-22 12:00:00,31.46,31.47,31.43,31.45,239781.0,28.924,28.9332,28.8964,28.9148,239781.0
2022-07-22 12:10:00,31.45,31.45,31.41,31.42,228618.0,28.9148,28.9148,28.8781,28.8872,228618.0
2022-07-22 12:20:00,31.43,31.43,31.39,31.4,307443.0,28.8964,28.8964,28.8597,28.8689,307443.0
2022-07-22 12:30:00,31.4,31.43,31.39,31.41,195023.0,28.8689,28.8964,28.8597,28.8781,195023.0
2022-07-22 12:40:00,31.41,31.41,31.36,31.39,386697.0,28.8781,28.8781,28.8321,28.8597,386697.0
2022-07-22 12:50:00,31.39,31.39,31.34,31.36,292602.0,28.8597,28.8597,28.8137,28.8321,292602.0
2022-07-22 13:00:00,31.36,31.36,31.32,31.34,165643.0,28.8321,28.8321,28.7953,28.8137,165643.0
2022-07-22 13:10:00,31.34,31.34,31.28,31.29,348702.0,28.8137,28.8137,28.7585,28.7677,348702.0
2022-07-22 13:20:00,31.29,31.3,31.26,31.3,383475.0,28.7677,28.7769,28.7401,28.7769,383475.0
2022-07-22 13:30:00,31.3,31.3,31.24,31.28,439346.0,28.7769,28.7769,28.7218,28.7585,439346.0
2022-07-22 13:40:00,31.28,31.3,31.27,31.29,138555.0,28.7585,28.7769,28.7493,28.7677,138555.0
2022-07-22 13:50:00,31.29,31.3,31.26,31.29,444047.0,28.7677,28.7769,28.7401,28.7677,444047.0
2022-07-22 14:00:00,31.29,31.3,31.24,31.25,551317.0,28.7677,28.7769,28.7218,28.731,551317.0
2022-07-22 14:10:00,31.25,31.27,31.22,31.26,383598.0,28.731,28.7493,28.7034,28.7401,383598.0
2022-07-22 14:20:00,31.26,31.27,31.23,31.25,339732.0,28.7401,28.7493,28.7126,28.731,339732.0
2022-07-22 14:30:00,31.24,31.26,31.21,31.24,281384.0,28.7218,28.7401,28.6942,28.7218,281384.0
2022-07-22 14:40:00,31.23,31.24,31.21,31.22,442434.0,28.7126,28.7218,28.6942,28.7034,442434.0
2022-07-22 14:50:00,31.22,31.28,31.21,31.27,524491.0,28.7034,28.7585,28.6942,28.7493,524491.0
2022-07-22 15:00:00,31.27,31.28,31.24,31.26,464032.0,28.7493,28.7585,28.7218,28.7401,464032.0
2022-07-22 15:10:00,31.26,31.3,31.25,31.29,300124.0,28.7401,28.7769,28.731,28.7677,300124.0
2022-07-22 15:20:00,31.3,31.31,31.28,31.28,472239.0,28.7769,28.7861,28.7585,28.7585,472239.0
2022-07-22 15:30:00,31.29,31.3,31.27,31.28,721677.0,28.7677,28.7769,28.7493,28.7585,721677.0
2022-07-22 15:40:00,31.28,31.29,31.25,31.27,746663.0,28.7585,28.7677,28.731,28.7493,746663.0
2022-07-22 15:50:00,31.27,31.31,31.25,31.3,2749065.0,28.7493,28.7861,28.731,28.7769,2749065.0
2022-07-25 09:30:00,31.48,31.48,31.35,31.4,1131211.0,28.9424,28.9424,28.8229,28.8689,1131211.0
2022-07-25 09:40:00,31.39,31.58,31.38,31.47,776464.0,28.8597,29.0344,28.8505,28.9332,776464.0
2022-07-25 09:50:00,31.46,31.52,31.42,31.43,720304.0,28.924,28.9792,28.8872,28.8964,720304.0
2022-07-25 10:00:00,31.43,31.47,31.36,31.39,845396.0,28.8964,28.9332,28.8321,28.8597,845396.0
2022-07-25 10:10:00,31.4,31.42,31.33,31.33,221901.0,28.8689,28.8872,28.8045,28.8045,221901.0
2022-07-25 10:20:00,31.33,31.37,31.28,31.32,992274.0,28.8045,28.8413,28.7585,28.7953,992274.0
2022-07-25 10:30:00,31.32,31.37,31.29,31.35,423788.0,28.7953,28.8413,28.7677,28.8229,423788.0
2022-07-25 10:40:00,31.34,31.43,31.31,31.4,478247.0,28.8137,28.8964,28.7861,28.8689,478247.0
2022-07-25 10:50:00,31.39,31.4,31.36,31.37,364000.0,28.8597,28.8689,28.8321,28.8413,364000.0
2022-07-25 11:00:00,31.37,31.41,31.35,31.4,758949.0,28.8413,28.8781,28.8229,28.8689,758949.0
2022-07-25 11:10:00,31.4,31.41,31.35,31.4,276826.0,28.8689,28.8781,28.8229,28.8689,276826.0
2022-07-25 11:20:00,31.4,31.49,31.39,31.48,380156.0,28.8689,28.9516,28.8597,28.9424,380156.0
2022-07-25 11:30:00,31.49,31.52,31.48,31.5,535526.0,28.9516,28.9792,28.9424,28.9608,535526.0
2022-07-25 11:40:00,31.5,31.53,31.49,31.51,160742.0,28.9608,28.9884,28.9516,28.97,160742.0
2022-07-25 11:50:00,31.51,31.51,31.47,31.49,343305.0,28.97,28.97,28.9332,28.9516,343305.0
2022-07-25 12:00:00,31.5,31.52,31.46,31.49,204001.0,28.9608,28.9792,28.924,28.9516,204001.0
2022-07-25 12:10:00,31.48,31.5,31.45,31.49,506855.0,28.9424,28.9608,28.9148,28.9516,506855.0
2022-07-25 12:20:00,31.5,31.51,31.48,31.51,269054.0,28.9608,28.97,28.9424,28.97,269054.0
2022-07-25 12:30:00,31.51,31.53,31.5,31.53,173948.0,28.97,28.9884,28.9608,28.9884,173948.0
2022-07-25 12:40:00,31.53,31.57,31.52,31.56,198953.0,28.9884,29.0252,28.9792,29.016,198953.0
2022-07-25 12:50:00,31.56,31.56,31.54,31.55,96698.0,29.016,29.016,28.9976,29.0068,96698.0
2022-07-25 13:00:00,31.55,31.57,31.54,31.57,243663.0,29.0068,29.0252,28.9976,29.0252,243663.0
2022-07-25 13:10:00,31.57,31.57,31.53,31.54,177185.0,29.0252,29.0252,28.9884,28.9976,177185.0
2022-07-25 13:20:00,31.54,31.55,31.52,31.53,166960.0,28.9976,29.0068,28.9792,28.9884,166960.0
2022-07-25 13:30:00,31.52,31.54,31.5,31.5,308470.0,28.9792,28.9976,28.9608,28.9608,308470.0
2022-07-25 13:40:00,31.51,31.52,31.5,31.52,173340.0,28.97,28.9792,28.9608,28.9792,173340.0
2022-07-25 13:50:00,31.52,31.52,31.5,31.52,138094.0,28.9792,28.9792,28.9608,28.9792,138094.0
2022-07-25 14:00:00,31.51,31.52,31.49,31.51,172761.0,28.97,28.9792,28.9516,28.97,172761.0
2022-07-25 14:10:00,31.51,31.52,31.5,31.51,136656.0,28.97,28.9792,28.9608,28.97,136656.0
2022-07-25 14:20:00,31.51,31.52,31.49,31.51,174822.0,28.97,28.9792,28.9516,28.97,174822.0
2022-07-25 14:30:00,31.51,31.53,31.49,31.52,242320.0,28.97,28.9884,28.9516,28.9792,242320.0
2022-07-25 14:40:00,31.52,31.56,31.51,31.54,204795.0,28.9792,29.016,28.97,28.9976,204795.0
2022-07-25 14:50:00,31.54,31.54,31.5,31.51,93481.0,28.9976,28.9976,28.9608,28.97,93481.0
2022-07-25 15:00:00,31.51,31.52,31.46,31.47,289421.0,28.97,28.9792,28.924,28.9332,289421.0
2022-07-25 15:10:00,31.47,31.48,31.43,31.46,498839.0,28.9332,28.9424,28.8964,28.924,498839.0
2022-07-25 15:20:00,31.46,31.5,31.46,31.48,109391.0,28.924,28.9608,28.924,28.9424,109391.0
2022-07-25 15:30:00,31.48,31.5,31.47,31.5,527293.0,28.9424,28.9608,28.9332,28.9608,527293.0
2022-07-25 15:40:00,31.5,31.51,31.49,31.5,274886.0,28.9608,28.97,28.9516,28.9608,274886.0
2022-07-25 15:50:00,31.51,31.56,31.5,31.55,3206692.0,28.97,29.016,28.9608,29.0068,3206692.0
2022-07-26 09:30:00,31.88,31.95,31.83,31.94,3060902.0,29.3102,29.3745,29.2642,29.3653,3060902.0
2022-07-26 09:40:00,31.95,31.99,31.75,31.77,1130565.0,29.3745,29.4113,29.1906,29.209,1130565.0
2022-07-26 09:50:00,31.78,31.83,31.76,31.78,907836.0,29.2182,29.2642,29.1998,29.2182,907836.0
2022-07-26 10:00:00,31.78,31.8,31.72,31.74,381088.0,29.2182,29.2366,29.1631,29.1815,381088.0
2022-07-26 10:10:00,31.74,31.76,31.63,31.67,447552.0,29.1815,29.1998,29.0803,29.1171,447552.0
2022-07-26 10:20:00,31.67,31.68,31.62,31.64,266841.0,29.1171,29.1263,29.0711,29.0895,266841.0
2022-07-26 10:30:00,31.63,31.66,31.61,31.65,166763.0,29.0803,29.1079,29.0619,29.0987,166763.0
2022-07-26 10:40:00,31.64,31.67,31.63,31.66,170888.0,29.0895,29.1171,29.0803,29.1079,170888.0
2022-07-26 10:50:00,31.65,31.68,31.61,31.67,181558.0,29.0987,29.1263,29.0619,29.1171,181558.0
2022-07-26 11:00:00,31.68,31.7,31.6,31.6,151719.0,29.1263,29.1447,29.0527,29.0527,151719.0
2022-07-26 11:10:00,31.61,31.63,31.59,31.59,239289.0,29.0619,29.0803,29.0435,29.0435,239289.0
2022-07-26 11:20:00,31.59,31.6,31.52,31.52,200325.0,29.0435,29.0527,28.9792,28.9792,200325.0
2022-07-26 11:30:00,31.52,31.53,31.45,31.47,458328.0,28.9792,28.9884,28.9148,28.9332,458328.0
2022-07-26 11:40:00,31.46,31.5,31.44,31.45,281034.0,28.924,28.9608,28.9056,28.9148,281034.0
2022-07-26 11:50:00,31.44,31.46,31.41,31.43,230184.0,28.9056,28.924,28.8781,28.8964,230184.0
2022-07-26 12:00:00,31.43,31.46,31.42,31.46,201554.0,28.8964,28.924,28.8872,28.924,201554.0
2022-07-26 12:10:00,31.46,31.46,31.43,31.44,122487.0,28.924,28.924,28.8964,28.9056,122487.0
2022-07-26 12:20:00,31.45,31.49,31.43,31.46,211893.0,28.9148,28.9516,28.8964,28.924,211893.0
2022-07-26 12:30:00,31.47,31.51,31.46,31.47,161060.0,28.9332,28.97,28.924,28.9332,161060.0
2022-07-26 12:40:00,31.46,31.48,31.44,31.48,184391.0,28.924,28.9424,28.9056,28.9424,184391.0
2022-07-26 12:50:00,31.48,31.49,31.45,31.46,323320.0,28.9424,28.9516,28.9148,28.924,323320.0
2022-07-26 13:00:00,31.46,31.48,31.44,31.48,289689.0,28.924,28.9424,28.9056,28.9424,289689.0
2022-07-26 13:10:00,31.47,31.48,31.43,31.44,143483.0,28.9332,28.9424,28.8964,28.9056,143483.0
2022-07-26 13:20:00,31.44,31.47,31.43,31.46,238663.0,28.9056,28.9332,28.8964,28.924,238663.0
2022-07-26 13:30:00,31.46,31.47,31.42,31.43,257881.0,28.924,28.9332,28.8872,28.8964,257881.0
2022-07-26 13:40:00,31.43,31.43,31.41,31.41,205173.0,28.8964,28.8964,28.8781,28.8781,205173.0
2022-07-26 13:50:00,31.41,31.41,31.39,31.4,99351.0,28.8781,28.8781,28.8597,28.8689,99351.0
2022-07-26 14:00:00,31.4,31.45,31.39,31.4,308072.0,28.8689,28.9148,28.8597,28.8689,308072.0
2022-07-26 14:10:00,31.4,31.43,31.39,31.4,164998.0,28.8689,28.8964,28.8597,28.8689,164998.0
2022-07-26 14:20:00,31.4,31.41,31.37,31.38,146600.0,28.8689,28.8781,28.8413,28.8505,146600.0
2022-07-26 14:30:00,31.38,31.39,31.37,31.38,155369.0,28.8505,28.8597,28.8413,28.8505,155369.0
2022-07-26 14:40:00,31.39,31.4,31.38,31.4,121504.0,28.8597,28.8689,28.8505,28.8689,121504.0
2022-07-26 14:50:00,31.4,31.42,31.39,31.41,320561.0,28.8689,28.8872,28.8597,28.8781,320561.0
2022-07-26 15:00:00,31.41,31.44,31.38,31.39,599696.0,28.8781,28.9056,28.8505,28.8597,599696.0
2022-07-26 15:10:00,31.39,31.46,31.38,31.44,848753.0,28.8597,28.924,28.8505,28.9056,848753.0
2022-07-26 15:20:00,31.44,31.45,31.41,31.43,223396.0,28.9056,28.9148,28.8781,28.8964,223396.0
2022-07-26 15:30:00,31.43,31.45,31.42,31.45,434295.0,28.8964,28.9148,28.8872,28.9148,434295.0
2022-07-26 15:40:00,31.44,31.45,31.41,31.43,532107.0,28.9056,28.9148,28.8781,28.8964,532107.0
2022-07-26 15:50:00,31.43,31.46,31.42,31.46,1768306.0,28.8964,28.924,28.8872,28.924,1768306.0
2022-07-27 09:30:00,31.56,31.61,31.35,31.37,938361.0,29.016,29.0619,28.8229,28.8413,938361.0
2022-07-27 09:40:00,31.37,31.42,31.28,31.42,838821.0,28.8413,28.8872,28.7585,28.8872,838821.0
2022-07-27 09:50:00,31.42,31.54,31.41,31.46,647252.0,28.8872,28.9976,28.8781,28.924,647252.0
2022-07-27 10:00:00,31.46,31.51,31.44,31.45,579360.0,28.924,28.97,28.9056,28.9148,579360.0
2022-07-27 10:10:00,31.46,31.52,31.43,31.52,713982.0,28.924,28.9792,28.8964,28.9792,713982.0
2022-07-27 10:20:00,31.52,31.54,31.43,31.45,346124.0,28.9792,28.9976,28.8964,28.9148,346124.0
2022-07-27 10:30:00,31.45,31.47,31.42,31.46,291468.0,28.9148,28.9332,28.8872,28.924,291468.0
2022-07-27 10:40:00,31.46,31.49,31.44,31.49,607577.0,28.924,28.9516,28.9056,28.9516,607577.0
2022-07-27 10:50:00,31.49,31.54,31.48,31.52,244340.0,28.9516,28.9976,28.9424,28.9792,244340.0
2022-07-27 11:00:00,31.52,31.57,31.52,31.55,550667.0,28.9792,29.0252,28.9792,29.0068,550667.0
2022-07-27 11:10:00,31.55,31.62,31.54,31.61,254976.0,29.0068,29.0711,28.9976,29.0619,254976.0
2022-07-27 11:20:00,31.61,31.62,31.55,31.56,274862.0,29.0619,29.0711,29.0068,29.016,274862.0
2022-07-27 11:30:00,31.57,31.59,31.56,31.57,190502.0,29.0252,29.0435,29.016,29.0252,190502.0
2022-07-27 11:40:00,31.57,31.59,31.56,31.57,278511.0,29.0252,29.0435,29.016,29.0252,278511.0
2022-07-27 11:50:00,31.57,31.59,31.56,31.57,182521.0,29.0252,29.0435,29.016,29.0252,182521.0
2022-07-27 12:00:00,31.57,31.58,31.55,31.57,177440.0,29.0252,29.0344,29.0068,29.0252,177440.0
2022-07-27 12:10:00,31.57,31.59,31.56,31.58,83286.0,29.0252,29.0435,29.016,29.0344,83286.0
2022-07-27 12:20:00,31.58,31.61,31.57,31.6,160877.0,29.0344,29.0619,29.0252,29.0527,160877.0
2022-07-27 12:30:00,31.6,31.6,31.55,31.56,174092.0,29.0527,29.0527,29.0068,29.016,174092.0
2022-07-27 12:40:00,31.56,31.58,31.55,31.57,158037.0,29.016,29.0344,29.0068,29.0252,158037.0
2022-07-27 12:50:00,31.57,31.58,31.53,31.54,88787.0,29.0252,29.0344,28.9884,28.9976,88787.0
2022-07-27 13:00:00,31.54,31.54,31.5,31.51,151443.0,28.9976,28.9976,28.9608,28.97,151443.0
2022-07-27 13:10:00,31.52,31.53,31.5,31.52,189290.0,28.9792,28.9884,28.9608,28.9792,189290.0
2022-07-27 13:20:00,31.51,31.52,31.47,31.48,62435.0,28.97,28.9792,28.9332,28.9424,62435.0
2022-07-27 13:30:00,31.48,31.48,31.46,31.46,82374.0,28.9424,28.9424,28.924,28.924,82374.0
2022-07-27 13:40:00,31.46,31.48,31.46,31.48,137897.0,28.924,28.9424,28.924,28.9424,137897.0
2022-07-27 13:50:00,31.48,31.5,31.45,31.48,534288.0,28.9424,28.9608,28.9148,28.9424,534288.0
2022-07-27 14:00:00,31.48,31.58,31.44,31.47,438512.0,28.9424,29.0344,28.9056,28.9332,438512.0
2022-07-27 14:10:00,31.47,31.55,31.47,31.55,204894.0,28.9332,29.0068,28.9332,29.0068,204894.0
2022-07-27 14:20:00,31.54,31.55,31.5,31.54,160491.0,28.9976,29.0068,28.9608,28.9976,160491.0
2022-07-27 14:30:00,31.53,31.63,31.43,31.63,1398856.0,28.9884,29.0803,28.8964,29.0803,1398856.0
2022-07-27 14:40:00,31.63,31.75,31.63,31.71,655754.0,29.0803,29.1906,29.0803,29.1539,655754.0
2022-07-27 14:50:00,31.71,31.79,31.69,31.7,516882.0,29.1539,29.2274,29.1355,29.1447,516882.0
2022-07-27 15:00:00,31.71,31.76,31.67,31.75,401842.0,29.1539,29.1998,29.1171,29.1906,401842.0
2022-07-27 15:10:00,31.74,31.76,31.69,31.71,437871.0,29.1815,29.1998,29.1355,29.1539,437871.0
2022-07-27 15:20:00,31.71,31.83,31.69,31.83,608263.0,29.1539,29.2642,29.1355,29.2642,608263.0
2022-07-27 15:30:00,31.83,31.86,31.82,31.82,460564.0,29.2642,29.2918,29.255,29.255,460564.0
2022-07-27 15:40:00,31.83,31.84,31.8,31.8,1280734.0,29.2642,29.2734,29.2366,29.2366,1280734.0
2022-07-27 15:50:00,31.81,31.81,31.79,31.81,2498722.0,29.2458,29.2458,29.2274,29.2458,2498722.0
2022-07-28 09:30:00,31.55,31.64,31.48,31.48,1316065.0,29.0068,29.0895,28.9424,28.9424,1316065.0
2022-07-28 09:40:00,31.48,31.48,31.36,31.41,964226.0,28.9424,28.9424,28.8321,28.8781,964226.0
2022-07-28 09:50:00,31.41,31.41,31.23,31.27,1064558.0,28.8781,28.8781,28.7126,28.7493,1064558.0
2022-07-28 10:00:00,31.27,31.29,31.13,31.13,448227.0,28.7493,28.7677,28.6206,28.6206,448227.0
2022-07-28 10:10:00,31.14,31.15,30.99,31.0,1164583.0,28.6298,28.639,28.4919,28.5011,1164583.0
2022-07-28 10:20:00,31.01,31.03,30.92,30.96,782871.0,28.5103,28.5287,28.4276,28.4643,782871.0
2022-07-28 10:30:00,30.96,31.05,30.92,31.01,598021.0,28.4643,28.5471,28.4276,28.5103,598021.0
2022-07-28 10:40:00,31.01,31.09,30.95,31.09,564705.0,28.5103,28.5839,28.4551,28.5839,564705.0
2022-07-28 10:50:00,31.09,31.11,31.05,31.09,630938.0,28.5839,28.6022,28.5471,28.5839,630938.0
2022-07-28 11:00:00,31.09,31.13,31.06,31.08,542945.0,28.5839,28.6206,28.5563,28.5747,542945.0
2022-07-28 11:10:00,31.08,31.13,31.07,31.1,404249.0,28.5747,28.6206,28.5655,28.593,404249.0
2022-07-28 11:20:00,31.1,31.24,31.08,31.23,667843.0,28.593,28.7218,28.5747,28.7126,667843.0
2022-07-28 11:30:00,31.24,31.25,31.18,31.2,699684.0,28.7218,28.731,28.6666,28.685,699684.0
2022-07-28 11:40:00,31.2,31.24,31.18,31.21,577215.0,28.685,28.7218,28.6666,28.6942,577215.0
2022-07-28 11:50:00,31.21,31.23,31.16,31.17,263931.0,28.6942,28.7126,28.6482,28.6574,263931.0
2022-07-28 12:00:00,31.17,31.18,31.13,31.17,462248.0,28.6574,28.6666,28.6206,28.6574,462248.0
2022-07-28 12:10:00,31.17,31.18,31.11,31.13,394054.0,28.6574,28.6666,28.6022,28.6206,394054.0
2022-07-28 12:20:00,31.12,31.18,31.1,31.17,824013.0,28.6114,28.6666,28.593,28.6574,824013.0
2022-07-28 12:30:00,31.17,31.2,31.15,31.16,234268.0,28.6574,28.685,28.639,28.6482,234268.0
2022-07-28 12:40:00,31.16,31.17,31.14,31.15,152535.0,28.6482,28.6574,28.6298,28.639,152535.0
2022-07-28 12:50:00,31.15,31.17,31.12,31.15,243377.0,28.639,28.6574,28.6114,28.639,243377.0
2022-07-28 13:00:00,31.15,31.15,31.12,31.15,241333.0,28.639,28.639,28.6114,28.639,241333.0
2022-07-28 13:10:00,31.15,31.18,31.14,31.18,465224.0,28.639,28.6666,28.6298,28.6666,465224.0
2022-07-28 13:20:00,31.18,31.22,31.17,31.21,156770.0,28.6666,28.7034,28.6574,28.6942,156770.0
2022-07-28 13:30:00,31.21,31.29,31.21,31.29,257760.0,28.6942,28.7677,28.6942,28.7677,257760.0
2022-07-28 13:40:00,31.29,31.33,31.28,31.33,403835.0,28.7677,28.8045,28.7585,28.8045,403835.0
2022-07-28 13:50:00,31.32,31.33,31.29,31.32,185001.0,28.7953,28.8045,28.7677,28.7953,185001.0
2022-07-28 14:00:00,31.32,31.32,31.27,31.3,164245.0,28.7953,28.7953,28.7493,28.7769,164245.0
2022-07-28 14:10:00,31.3,31.34,31.29,31.34,586809.0,28.7769,28.8137,28.7677,28.8137,586809.0
2022-07-28 14:20:00,31.34,31.34,31.31,31.32,347165.0,28.8137,28.8137,28.7861,28.7953,347165.0
2022-07-28 14:30:00,31.32,31.34,31.29,31.33,356369.0,28.7953,28.8137,28.7677,28.8045,356369.0
2022-07-28 14:40:00,31.32,31.36,31.32,31.36,161072.0,28.7953,28.8321,28.7953,28.8321,161072.0
2022-07-28 14:50:00,31.36,31.39,31.35,31.39,211730.0,28.8321,28.8597,28.8229,28.8597,211730.0
2022-07-28 15:00:00,31.39,31.42,31.38,31.4,521179.0,28.8597,28.8872,28.8505,28.8689,521179.0
2022-07-28 15:10:00,31.4,31.41,31.38,31.39,245447.0,28.8689,28.8781,28.8505,28.8597,245447.0
2022-07-28 15:20:00,31.39,31.41,31.38,31.41,184037.0,28.8597,28.8781,28.8505,28.8781,184037.0
2022-07-28 15:30:00,31.41,31.41,31.38,31.39,416981.0,28.8781,28.8781,28.8505,28.8597,416981.0
2022-07-28 15:40:00,31.39,31.44,31.38,31.42,992395.0,28.8597,28.9056,28.8505,28.8872,992395.0
2022-07-28 15:50:00,31.42,31.43,31.37,31.38,1917055.0,28.8872,28.8964,28.8413,28.8505,1917055.0
2022-07-29 09:30:00,30.24,30.3,30.07,30.09,3253066.0,27.8024,27.8575,27.6461,27.6645,3253066.0
2022-07-29 09:40:00,30.1,30.29,30.08,30.15,2224271.0,27.6737,27.8483,27.6553,27.7196,2224271.0
2022-07-29 09:50:00,30.14,30.17,30.07,30.11,1518427.0,27.7104,27.738,27.6461,27.6828,1518427.0
2022-07-29 10:00:00,30.11,30.28,30.08,30.15,1289629.0,27.6828,27.8391,27.6553,27.7196,1289629.0
2022-07-29 10:10:00,30.14,30.18,30.11,30.16,692173.0,27.7104,27.7472,27.6828,27.7288,692173.0
2022-07-29 10:20:00,30.17,30.27,30.16,30.21,693613.0,27.738,27.83,27.7288,27.7748,693613.0
2022-07-29 10:30:00,30.21,30.31,30.16,30.3,941066.0,27.7748,27.8667,27.7288,27.8575,941066.0
2022-07-29 10:40:00,30.3,30.4,30.29,30.34,698856.0,27.8575,27.9495,27.8483,27.8943,698856.0
2022-07-29 10:50:00,30.35,30.36,30.25,30.25,455312.0,27.9035,27.9127,27.8116,27.8116,455312.0
2022-07-29 11:00:00,30.26,30.31,30.22,30.3,476174.0,27.8208,27.8667,27.784,27.8575,476174.0
2022-07-29 11:10:00,30.3,30.32,30.24,30.29,584655.0,27.8575,27.8759,27.8024,27.8483,584655.0
2022-07-29 11:20:00,30.28,30.34,30.26,30.34,967670.0,27.8391,27.8943,27.8208,27.8943,967670.0
2022-07-29 11:30:00,30.34,30.38,30.31,30.37,1442371.0,27.8943,27.9311,27.8667,27.9219,1442371.0
2022-07-29 11:40:00,30.37,30.44,30.36,30.37,845300.0,27.9219,27.9862,27.9127,27.9219,845300.0
2022-07-29 11:50:00,30.37,30.38,30.32,30.35,428459.0,27.9219,27.9311,27.8759,27.9035,428459.0
2022-07-29 12:00:00,30.35,30.37,30.31,30.32,402559.0,27.9035,27.9219,27.8667,27.8759,402559.0
2022-07-29 12:10:00,30.32,30.35,30.29,30.34,390891.0,27.8759,27.9035,27.8483,27.8943,390891.0
2022-07-29 12:20:00,30.34,30.34,30.22,30.25,1035444.0,27.8943,27.8943,27.784,27.8116,1035444.0
2022-07-29 12:30:00,30.25,30.26,30.19,30.25,314304.0,27.8116,27.8208,27.7564,27.8116,314304.0
2022-07-29 12:40:00,30.26,30.29,30.23,30.28,258654.0,27.8208,27.8483,27.7932,27.8391,258654.0
2022-07-29 12:50:00,30.27,30.31,30.27,30.3,211730.0,27.83,27.8667,27.83,27.8575,211730.0
2022-07-29 13:00:00,30.3,30.3,30.25,30.27,536688.0,27.8575,27.8575,27.8116,27.83,536688.0
2022-07-29 13:10:00,30.26,30.32,30.26,30.3,334020.0,27.8208,27.8759,27.8208,27.8575,334020.0
2022-07-29 13:20:00,30.3,30.3,30.26,30.27,178232.0,27.8575,27.8575,27.8208,27.83,178232.0
2022-07-29 13:30:00,30.27,30.29,30.26,30.29,139759.0,27.83,27.8483,27.8208,27.8483,139759.0
2022-07-29 13:40:00,30.29,30.3,30.27,30.29,137626.0,27.8483,27.8575,27.83,27.8483,137626.0
2022-07-29 13:50:00,30.29,30.32,30.26,30.27,168914.0,27.8483,27.8759,27.8208,27.83,168914.0
2022-07-29 14:00:00,30.27,30.27,30.23,30.25,210201.0,27.83,27.83,27.7932,27.8116,210201.0
2022-07-29 14:10:00,30.25,30.26,30.24,30.25,185702.0,27.8116,27.8208,27.8024,27.8116,185702.0
2022-07-29 14:20:00,30.24,30.25,30.24,30.25,119718.0,27.8024,27.8116,27.8024,27.8116,119718.0
2022-07-29 14:30:00,30.25,30.27,30.24,30.27,382303.0,27.8116,27.83,27.8024,27.83,382303.0
2022-07-29 14:40:00,30.27,30.27,30.24,30.26,339758.0,27.83,27.83,27.8024,27.8208,339758.0
2022-07-29 14:50:00,30.26,30.31,30.25,30.3,363699.0,27.8208,27.8667,27.8116,27.8575,363699.0
2022-07-29 15:00:00,30.3,30.37,30.29,30.35,732588.0,27.8575,27.9219,27.8483,27.9035,732588.0
2022-07-29 15:10:00,30.35,30.37,30.34,30.37,475264.0,27.9035,27.9219,27.8943,27.9219,475264.0
2022-07-29 15:20:00,30.37,30.38,30.35,30.36,411454.0,27.9219,27.9311,27.9035,27.9127,411454.0
2022-07-29 15:30:00,30.36,30.39,30.35,30.38,1167803.0,27.9127,27.9403,27.9035,27.9311,1167803.0
2022-07-29 15:40:00,30.38,30.39,30.36,30.37,1765610.0,27.9311,27.9403,27.9127,27.9219,1765610.0
2022-07-29 15:50:00,30.37,30.39,30.34,30.39,5469993.0,27.9219,27.9403,27.8943,27.9403,5469993.0
2022-08-01 09:30:00,29.95,29.97,29.62,29.8,2794480.0,27.5357,27.5541,27.2323,27.3978,2794480.0
2022-08-01 09:40:00,29.8,30.07,29.73,30.05,1253993.0,27.3978,27.6461,27.3335,27.6277,1253993.0
2022-08-01 09:50:00,30.05,30.12,29.97,29.99,1640154.0,27.6277,27.692,27.5541,27.5725,1640154.0
2022-08-01 10:00:00,29.99,30.14,29.97,30.05,495426.0,27.5725,27.7104,27.5541,27.6277,495426.0
2022-08-01 10:10:00,30.06,30.13,30.0,30.02,1069876.0,27.6369,27.7012,27.5817,27.6001,1069876.0
2022-08-01 10:20:00,30.02,30.02,29.95,29.99,594525.0,27.6001,27.6001,27.5357,27.5725,594525.0
2022-08-01 10:30:00,29.99,30.08,29.97,30.03,299631.0,27.5725,27.6553,27.5541,27.6093,299631.0
2022-08-01 10:40:00,30.03,30.15,30.02,30.14,1198648.0,27.6093,27.7196,27.6001,27.7104,1198648.0
2022-08-01 10:50:00,30.14,30.16,30.08,30.08,527037.0,27.7104,27.7288,27.6553,27.6553,527037.0
2022-08-01 11:00:00,30.09,30.1,30.02,30.04,1202765.0,27.6645,27.6737,27.6001,27.6185,1202765.0
2022-08-01 11:10:00,30.04,30.07,30.0,30.0,679885.0,27.6185,27.6461,27.5817,27.5817,679885.0
2022-08-01 11:20:00,30.0,30.04,29.98,29.99,487617.0,27.5817,27.6185,27.5633,27.5725,487617.0
2022-08-01 11:30:00,29.99,30.0,29.94,29.97,532486.0,27.5725,27.5817,27.5266,27.5541,532486.0
2022-08-01 11:40:00,29.97,30.01,29.95,29.98,235649.0,27.5541,27.5909,27.5357,27.5633,235649.0
2022-08-01 11:50:00,29.97,29.98,29.91,29.95,1467005.0,27.5541,27.5633,27.499,27.5357,1467005.0
2022-08-01 12:00:00,29.95,29.98,29.92,29.95,293414.0,27.5357,27.5633,27.5082,27.5357,293414.0
2022-08-01 12:10:00,29.95,29.97,29.89,29.93,396723.0,27.5357,27.5541,27.4806,27.5174,396723.0
2022-08-01 12:20:00,29.93,29.96,29.92,29.93,268148.0,27.5174,27.5449,27.5082,27.5174,268148.0
2022-08-01 12:30:00,29.93,29.93,29.86,29.91,909424.0,27.5174,27.5174,27.453,27.499,909424.0
2022-08-01 12:40:00,29.91,29.93,29.86,29.93,1537648.0,27.499,27.5174,27.453,27.5174,1537648.0
2022-08-01 12:50:00,29.93,29.94,29.88,29.9,682118.0,27.5174,27.5266,27.4714,27.4898,682118.0
2022-08-01 13:00:00,29.9,29.9,29.82,29.85,527314.0,27.4898,27.4898,27.4162,27.4438,527314.0
2022-08-01 13:10:00,29.85,29.88,29.82,29.83,618952.0,27.4438,27.4714,27.4162,27.4254,618952.0
2022-08-01 13:20:00,29.82,29.86,29.81,29.82,242788.0,27.4162,27.453,27.407,27.4162,242788.0
2022-08-01 13:30:00,29.82,29.85,29.8,29.83,264060.0,27.4162,27.4438,27.3978,27.4254,264060.0
2022-08-01 13:40:00,29.84,29.84,29.8,29.83,262149.0,27.4346,27.4346,27.3978,27.4254,262149.0
2022-08-01 13:50:00,29.82,29.86,29.81,29.85,448935.0,27.4162,27.453,27.407,27.4438,448935.0
2022-08-01 14:00:00,29.85,29.86,29.82,29.85,931419.0,27.4438,27.453,27.4162,27.4438,931419.0
2022-08-01 14:10:00,29.85,29.86,29.82,29.83,292376.0,27.4438,27.453,27.4162,27.4254,292376.0
2022-08-01 14:20:00,29.84,29.86,29.82,29.84,252018.0,27.4346,27.453,27.4162,27.4346,252018.0
2022-08-01 14:30:00,29.84,29.84,29.82,29.84,253239.0,27.4346,27.4346,27.4162,27.4346,253239.0
2022-08-01 14:40:00,29.84,29.85,29.79,29.8,488516.0,27.4346,27.4438,27.3886,27.3978,488516.0
2022-08-01 14:50:00,29.8,29.86,29.79,29.85,256547.0,27.3978,27.453,27.3886,27.4438,256547.0
2022-08-01 15:00:00,29.85,29.89,29.82,29.89,247377.0,27.4438,27.4806,27.4162,27.4806,247377.0
2022-08-01 15:10:00,29.89,29.9,29.87,29.89,243174.0,27.4806,27.4898,27.4622,27.4806,243174.0
2022-08-01 15:20:00,29.89,29.89,29.86,29.87,405652.0,27.4806,27.4806,27.453,27.4622,405652.0
2022-08-01 15:30:00,29.88,29.95,29.87,29.95,400219.0,27.4714,27.5357,27.4622,27.5357,400219.0
2022-08-01 15:40:00,29.95,29.98,29.94,29.96,1477315.0,27.5357,27.5633,27.5266,27.5449,1477315.0
2022-08-01 15:50:00,29.96,30.01,29.95,29.97,1982010.0,27.5449,27.5909,27.5357,27.5541,1982010.0
2022-08-02 09:30:00,29.38,29.75,29.3,29.62,6332121.0,27.0117,27.3519,26.9381,27.2323,6332121.0
2022-08-02 09:40:00,29.62,29.63,29.36,29.39,5105032.0,27.2323,27.2415,26.9933,27.0209,5105032.0
2022-08-02 09:50:00,29.39,29.46,29.29,29.34,3415438.0,27.0209,27.0852,26.9289,26.9749,3415438.0
2022-08-02 10:00:00,29.34,29.43,29.28,29.35,2335191.0,26.9749,27.0577,26.9198,26.9841,2335191.0
2022-08-02 10:10:00,29.34,29.48,29.28,29.44,1751780.0,26.9749,27.1036,26.9198,27.0669,1751780.0
2022-08-02 10:20:00,29.44,29.45,29.3,29.4,721660.0,27.0669,27.0761,26.9381,27.0301,721660.0
2022-08-02 10:30:00,29.41,29.45,29.33,29.37,810047.0,27.0393,27.0761,26.9657,27.0025,810047.0
2022-08-02 10:40:00,29.37,29.66,29.34,29.65,1417267.0,27.0025,27.2691,26.9749,27.2599,1417267.0
2022-08-02 10:50:00,29.65,29.87,29.63,29.87,3742401.0,27.2599,27.4622,27.2415,27.4622,3742401.0
2022-08-02 11:00:00,29.87,29.97,29.75,29.79,3787938.0,27.4622,27.5541,27.3519,27.3886,3787938.0
2022-08-02 11:10:00,29.78,29.79,29.68,29.75,682097.0,27.3794,27.3886,27.2875,27.3519,682097.0
2022-08-02 11:20:00,29.75,29.88,29.69,29.87,1249166.0,27.3519,27.4714,27.2967,27.4622,1249166.0
2022-08-02 11:30:00,29.87,29.87,29.74,29.82,1261683.0,27.4622,27.4622,27.3427,27.4162,1261683.0
2022-08-02 11:40:00,29.83,29.88,29.78,29.87,476227.0,27.4254,27.4714,27.3794,27.4622,476227.0
2022-08-02 11:50:00,29.87,29.9,29.84,29.87,789979.0,27.4622,27.4898,27.4346,27.4622,789979.0
2022-08-02 12:00:00,29.87,29.9,29.85,29.88,485103.0,27.4622,27.4898,27.4438,27.4714,485103.0
2022-08-02 12:10:00,29.88,30.05,29.86,30.05,1337755.0,27.4714,27.6277,27.453,27.6277,1337755.0
2022-08-02 12:20:00,30.05,30.14,30.04,30.1,842952.0,27.6277,27.7104,27.6185,27.6737,842952.0
2022-08-02 12:30:00,30.1,30.11,30.06,30.1,418299.0,27.6737,27.6828,27.6369,27.6737,418299.0
2022-08-02 12:40:00,30.09,30.21,30.08,30.11,734258.0,27.6645,27.7748,27.6553,27.6828,734258.0
2022-08-02 12:50:00,30.12,30.12,30.06,30.07,628140.0,27.692,27.692,27.6369,27.6461,628140.0
2022-08-02 13:00:00,30.07,30.08,29.97,30.0,1409846.0,27.6461,27.6553,27.5541,27.5817,1409846.0
2022-08-02 13:10:00,30.0,30.01,29.97,29.98,245236.0,27.5817,27.5909,27.5541,27.5633,245236.0
2022-08-02 13:20:00,29.98,29.99,29.89,29.91,593414.0,27.5633,27.5725,27.4806,27.499,593414.0
2022-08-02 13:30:00,29.91,29.91,29.83,29.84,751215.0,27.499,27.499,27.4254,27.4346,751215.0
2022-08-02 13:40:00,29.84,29.91,29.83,29.87,250895.0,27.4346,27.499,27.4254,27.4622,250895.0
2022-08-02 13:50:00,29.87,29.92,29.86,29.92,136830.0,27.4622,27.5082,27.453,27.5082,136830.0
2022-08-02 14:00:00,29.92,29.96,29.9,29.95,217832.0,27.5082,27.5449,27.4898,27.5357,217832.0
2022-08-02 14:10:00,29.95,29.98,29.94,29.95,147559.0,27.5357,27.5633,27.5266,27.5357,147559.0
2022-08-02 14:20:00,29.95,29.98,29.92,29.96,216728.0,27.5357,27.5633,27.5082,27.5449,216728.0
2022-08-02 14:30:00,29.96,30.03,29.96,30.01,599635.0,27.5449,27.6093,27.5449,27.5909,599635.0
2022-08-02 14:40:00,30.01,30.02,29.96,30.01,211806.0,27.5909,27.6001,27.5449,27.5909,211806.0
2022-08-02 14:50:00,30.01,30.02,29.93,29.94,371189.0,27.5909,27.6001,27.5174,27.5266,371189.0
2022-08-02 15:00:00,29.94,29.97,29.93,29.97,311976.0,27.5266,27.5541,27.5174,27.5541,311976.0
2022-08-02 15:10:00,29.97,29.99,29.88,29.88,1005051.0,27.5541,27.5725,27.4714,27.4714,1005051.0
2022-08-02 15:20:00,29.88,29.9,29.82,29.89,939170.0,27.4714,27.4898,27.4162,27.4806,939170.0
2022-08-02 15:30:00,29.9,29.96,29.88,29.94,664996.0,27.4898,27.5449,27.4714,27.5266,664996.0
2022-08-02 15:40:00,29.95,29.95,29.83,29.84,682501.0,27.5357,27.5357,27.4254,27.4346,682501.0
2022-08-02 15:50:00,29.84,29.87,29.74,29.77,4274933.0,27.4346,27.4622,27.3427,27.3703,4274933.0
2022-08-03 09:30:00,29.72,29.73,29.52,29.69,2190295.0,27.3243,27.3335,27.1404,27.2967,2190295.0
2022-08-03 09:40:00,29.7,29.74,29.56,29.65,1248023.0,27.3059,27.3427,27.1772,27.2599,1248023.0
2022-08-03 09:50:00,29.65,29.72,29.62,29.69,444884.0,27.2599,27.3243,27.2323,27.2967,444884.0
2022-08-03 10:00:00,29.69,29.77,29.56,29.72,1301616.0,27.2967,27.3703,27.1772,27.3243,1301616.0
2022-08-03 10:10:00,29.72,29.8,29.65,29.66,535057.0,27.3243,27.3978,27.2599,27.2691,535057.0
2022-08-03 10:20:00,29.66,29.74,29.65,29.73,748609.0,27.2691,27.3427,27.2599,27.3335,748609.0
2022-08-03 10:30:00,29.73,29.74,29.65,29.7,881942.0,27.3335,27.3427,27.2599,27.3059,881942.0
2022-08-03 10:40:00,29.71,29.74,29.68,29.74,175366.0,27.3151,27.3427,27.2875,27.3427,175366.0
2022-08-03 10:50:00,29.73,29.78,29.72,29.77,228440.0,27.3335,27.3794,27.3243,27.3703,228440.0
2022-08-03 11:00:00,29.77,29.8,29.71,29.74,269791.0,27.3703,27.3978,27.3151,27.3427,269791.0
2022-08-03 11:10:00,29.74,29.79,29.72,29.74,266495.0,27.3427,27.3886,27.3243,27.3427,266495.0
2022-08-03 11:20:00,29.75,29.85,29.75,29.84,284606.0,27.3519,27.4438,27.3519,27.4346,284606.0
2022-08-03 11:30:00,29.84,29.97,29.82,29.93,538212.0,27.4346,27.5541,27.4162,27.5174,538212.0
2022-08-03 11:40:00,29.93,30.03,29.91,29.98,357848.0,27.5174,27.6093,27.499,27.5633,357848.0
2022-08-03 11:50:00,29.99,30.0,29.92,29.96,484579.0,27.5725,27.5817,27.5082,27.5449,484579.0
2022-08-03 12:00:00,29.96,30.0,29.94,29.96,265975.0,27.5449,27.5817,27.5266,27.5449,265975.0
2022-08-03 12:10:00,29.96,30.01,29.95,30.0,443465.0,27.5449,27.5909,27.5357,27.5817,443465.0
2022-08-03 12:20:00,30.01,30.04,29.99,30.02,316632.0,27.5909,27.6185,27.5725,27.6001,316632.0
2022-08-03 12:30:00,30.02,30.03,29.99,30.03,788733.0,27.6001,27.6093,27.5725,27.6093,788733.0
2022-08-03 12:40:00,30.03,30.08,30.02,30.08,337171.0,27.6093,27.6553,27.6001,27.6553,337171.0
2022-08-03 12:50:00,30.08,30.08,30.04,30.05,165539.0,27.6553,27.6553,27.6185,27.6277,165539.0
2022-08-03 13:00:00,30.05,30.07,30.04,30.05,214312.0,27.6277,27.6461,27.6185,27.6277,214312.0
2022-08-03 13:10:00,30.06,30.07,30.05,30.05,187270.0,27.6369,27.6461,27.6277,27.6277,187270.0
2022-08-03 13:20:00,30.05,30.05,30.01,30.02,241015.0,27.6277,27.6277,27.5909,27.6001,241015.0
2022-08-03 13:30:00,30.02,30.04,30.01,30.03,229048.0,27.6001,27.6185,27.5909,27.6093,229048.0
2022-08-03 13:40:00,30.03,30.03,30.0,30.0,98110.0,27.6093,27.6093,27.5817,27.5817,98110.0
2022-08-03 13:50:00,30.01,30.01,29.98,29.99,206447.0,27.5909,27.5909,27.5633,27.5725,206447.0
2022-08-03 14:00:00,29.99,30.01,29.97,30.0,386594.0,27.5725,27.5909,27.5541,27.5817,386594.0
2022-08-03 14:10:00,30.0,30.02,29.99,30.02,795707.0,27.5817,27.6001,27.5725,27.6001,795707.0
2022-08-03 14:20:00,30.01,30.04,30.01,30.02,260055.0,27.5909,27.6185,27.5909,27.6001,260055.0
2022-08-03 14:30:00,30.02,30.04,30.01,30.02,332160.0,27.6001,27.6185,27.5909,27.6001,332160.0
2022-08-03 14:40:00,30.02,30.02,29.98,30.01,266712.0,27.6001,27.6001,27.5633,27.5909,266712.0
2022-08-03 14:50:00,30.0,30.02,29.99,30.02,162683.0,27.5817,27.6001,27.5725,27.6001,162683.0
2022-08-03 15:00:00,30.02,30.04,30.0,30.02,187549.0,27.6001,27.6185,27.5817,27.6001,187549.0
2022-08-03 15:10:00,30.02,30.04,30.0,30.02,396764.0,27.6001,27.6185,27.5817,27.6001,396764.0
2022-08-03 15:20:00,30.02,30.02,30.0,30.0,145221.0,27.6001,27.6001,27.5817,27.5817,145221.0
2022-08-03 15:30:00,30.0,30.02,30.0,30.01,464119.0,27.5817,27.6001,27.5817,27.5909,464119.0
2022-08-03 15:40:00,30.02,30.05,30.01,30.02,904235.0,27.6001,27.6277,27.5909,27.6001,904235.0
2022-08-03 15:50:00,30.02,30.07,29.99,29.99,2674703.0,27.6001,27.6461,27.5725,27.5725,2674703.0
2022-08-04 09:30:00,30.63,30.85,30.49,30.57,3523090.0,28.1609,28.3632,28.0322,28.1058,3523090.0
2022-08-04 09:40:00,30.56,30.74,30.52,30.71,2125815.0,28.0966,28.2621,28.0598,28.2345,2125815.0
2022-08-04 09:50:00,30.71,30.75,30.58,30.66,847742.0,28.2345,28.2713,28.115,28.1885,847742.0
2022-08-04 10:00:00,30.66,30.7,30.59,30.62,531213.0,28.1885,28.2253,28.1242,28.1517,531213.0
2022-08-04 10:10:00,30.62,30.62,30.38,30.47,1533641.0,28.1517,28.1517,27.9311,28.0138,1533641.0
2022-08-04 10:20:00,30.47,30.49,30.42,30.43,1245852.0,28.0138,28.0322,27.9679,27.9771,1245852.0
2022-08-04 10:30:00,30.43,30.47,30.31,30.33,1706335.0,27.9771,28.0138,27.8667,27.8851,1706335.0
2022-08-04 10:40:00,30.33,30.42,30.29,30.4,1713833.0,27.8851,27.9679,27.8483,27.9495,1713833.0
2022-08-04 10:50:00,30.4,30.45,30.4,30.44,962674.0,27.9495,27.9954,27.9495,27.9862,962674.0
2022-08-04 11:00:00,30.45,30.5,30.43,30.46,402983.0,27.9954,28.0414,27.9771,28.0046,402983.0
2022-08-04 11:10:00,30.45,30.46,30.38,30.44,1030676.0,27.9954,28.0046,27.9311,27.9862,1030676.0
2022-08-04 11:20:00,30.44,30.46,30.42,30.44,1126428.0,27.9862,28.0046,27.9679,27.9862,1126428.0
2022-08-04 11:30:00,30.44,30.45,30.37,30.38,792226.0,27.9862,27.9954,27.9219,27.9311,792226.0
2022-08-04 11:40:00,30.39,30.5,30.37,30.49,338019.0,27.9403,28.0414,27.9219,28.0322,338019.0
2022-08-04 11:50:00,30.49,30.51,30.48,30.48,203956.0,28.0322,28.0506,28.023,28.023,203956.0
2022-08-04 12:00:00,30.48,30.5,30.46,30.49,198865.0,28.023,28.0414,28.0046,28.0322,198865.0
2022-08-04 12:10:00,30.49,30.52,30.47,30.49,144368.0,28.0322,28.0598,28.0138,28.0322,144368.0
2022-08-04 12:20:00,30.49,30.53,30.47,30.52,232648.0,28.0322,28.069,28.0138,28.0598,232648.0
2022-08-04 12:30:00,30.52,30.53,30.49,30.53,102714.0,28.0598,28.069,28.0322,28.069,102714.0
2022-08-04 12:40:00,30.53,30.53,30.41,30.43,437026.0,28.069,28.069,27.9587,27.9771,437026.0
2022-08-04 12:50:00,30.43,30.5,30.42,30.47,172616.0,27.9771,28.0414,27.9679,28.0138,172616.0
2022-08-04 13:00:00,30.47,30.5,30.46,30.48,238311.0,28.0138,28.0414,28.0046,28.023,238311.0
2022-08-04 13:10:00,30.48,30.49,30.45,30.46,273642.0,28.023,28.0322,27.9954,28.0046,273642.0
2022-08-04 13:20:00,30.46,30.52,30.44,30.51,213447.0,28.0046,28.0598,27.9862,28.0506,213447.0
2022-08-04 13:30:00,30.5,30.53,30.49,30.52,120943.0,28.0414,28.069,28.0322,28.0598,120943.0
2022-08-04 13:40:00,30.53,30.53,30.49,30.52,140239.0,28.069,28.069,28.0322,28.0598,140239.0
2022-08-04 13:50:00,30.53,30.55,30.51,30.53,195480.0,28.069,28.0874,28.0506,28.069,195480.0
2022-08-04 14:00:00,30.53,30.55,30.51,30.53,155841.0,28.069,28.0874,28.0506,28.069,155841.0
2022-08-04 14:10:00,30.53,30.53,30.49,30.52,324451.0,28.069,28.069,28.0322,28.0598,324451.0
2022-08-04 14:20:00,30.53,30.54,30.5,30.53,223135.0,28.069,28.0782,28.0414,28.069,223135.0
2022-08-04 14:30:00,30.54,30.54,30.49,30.51,331142.0,28.0782,28.0782,28.0322,28.0506,331142.0
2022-08-04 14:40:00,30.51,30.51,30.46,30.49,292558.0,28.0506,28.0506,28.0046,28.0322,292558.0
2022-08-04 14:50:00,30.49,30.52,30.48,30.51,203369.0,28.0322,28.0598,28.023,28.0506,203369.0
2022-08-04 15:00:00,30.5,30.51,30.49,30.51,274845.0,28.0414,28.0506,28.0322,28.0506,274845.0
2022-08-04 15:10:00,30.51,30.53,30.5,30.53,253226.0,28.0506,28.069,28.0414,28.069,253226.0
2022-08-04 15:20:00,30.53,30.53,30.47,30.5,338314.0,28.069,28.069,28.0138,28.0414,338314.0
2022-08-04 15:30:00,30.5,30.5,30.4,30.4,736459.0,28.0414,28.0414,27.9495,27.9495,736459.0
2022-08-04 15:40:00,30.41,30.42,30.38,30.42,935584.0,27.9587,27.9679,27.9311,27.9679,935584.0
2022-08-04 15:50:00,30.42,30.47,30.41,30.46,2070432.0,27.9679,28.0138,27.9587,28.0046,2070432.0
2022-08-05 09:30:00,29.93,30.08,29.86,30.01,1539850.0,27.5174,27.6553,27.453,27.5909,1539850.0
2022-08-05 09:40:00,30.01,30.05,29.94,30.02,645622.0,27.5909,27.6277,27.5266,27.6001,645622.0
2022-08-05 09:50:00,30.02,30.1,30.01,30.07,452906.0,27.6001,27.6737,27.5909,27.6461,452906.0
2022-08-05 10:00:00,30.06,30.12,29.99,30.12,205870.0,27.6369,27.692,27.5725,27.692,205870.0
2022-08-05 10:10:00,30.11,30.16,30.09,30.12,222512.0,27.6828,27.7288,27.6645,27.692,222512.0
2022-08-05 10:20:00,30.12,30.19,30.11,30.17,232812.0,27.692,27.7564,27.6828,27.738,232812.0
2022-08-05 10:30:00,30.17,30.18,30.13,30.16,363080.0,27.738,27.7472,27.7012,27.7288,363080.0
2022-08-05 10:40:00,30.16,30.17,30.12,30.14,446182.0,27.7288,27.738,27.692,27.7104,446182.0
2022-08-05 10:50:00,30.14,30.17,30.11,30.16,266448.0,27.7104,27.738,27.6828,27.7288,266448.0
2022-08-05 11:00:00,30.17,30.17,30.08,30.1,311044.0,27.738,27.738,27.6553,27.6737,311044.0
2022-08-05 11:10:00,30.1,30.1,30.05,30.05,829806.0,27.6737,27.6737,27.6277,27.6277,829806.0
2022-08-05 11:20:00,30.05,30.07,29.96,29.97,871947.0,27.6277,27.6461,27.5449,27.5541,871947.0
2022-08-05 11:30:00,29.97,30.04,29.96,30.0,799931.0,27.5541,27.6185,27.5449,27.5817,799931.0
2022-08-05 11:40:00,30.0,30.0,29.94,29.96,207135.0,27.5817,27.5817,27.5266,27.5449,207135.0
2022-08-05 11:50:00,29.96,30.01,29.96,29.97,329742.0,27.5449,27.5909,27.5449,27.5541,329742.0
2022-08-05 12:00:00,29.96,30.02,29.96,30.01,579487.0,27.5449,27.6001,27.5449,27.5909,579487.0
2022-08-05 12:10:00,30.01,30.06,30.0,30.05,421936.0,27.5909,27.6369,27.5817,27.6277,421936.0
2022-08-05 12:20:00,30.05,30.06,30.03,30.05,234635.0,27.6277,27.6369,27.6093,27.6277,234635.0
2022-08-05 12:30:00,30.05,30.05,30.02,30.04,150199.0,27.6277,27.6277,27.6001,27.6185,150199.0
2022-08-05 12:40:00,30.03,30.08,30.02,30.08,152108.0,27.6093,27.6553,27.6001,27.6553,152108.0
2022-08-05 12:50:00,30.08,30.09,30.06,30.08,210879.0,27.6553,27.6645,27.6369,27.6553,210879.0
2022-08-05 13:00:00,30.08,30.11,30.07,30.1,348032.0,27.6553,27.6828,27.6461,27.6737,348032.0
2022-08-05 13:10:00,30.1,30.13,30.09,30.1,296418.0,27.6737,27.7012,27.6645,27.6737,296418.0
2022-08-05 13:20:00,30.1,30.1,30.06,30.06,450812.0,27.6737,27.6737,27.6369,27.6369,450812.0
2022-08-05 13:30:00,30.07,30.1,30.06,30.07,222719.0,27.6461,27.6737,27.6369,27.6461,222719.0
2022-08-05 13:40:00,30.07,30.08,30.03,30.04,502227.0,27.6461,27.6553,27.6093,27.6185,502227.0
2022-08-05 13:50:00,30.04,30.05,30.02,30.03,184570.0,27.6185,27.6277,27.6001,27.6093,184570.0
2022-08-05 14:00:00,30.03,30.03,29.98,30.0,263176.0,27.6093,27.6093,27.5633,27.5817,263176.0
2022-08-05 14:10:00,30.0,30.03,29.98,30.03,235304.0,27.5817,27.6093,27.5633,27.6093,235304.0
2022-08-05 14:20:00,30.02,30.05,30.0,30.01,251453.0,27.6001,27.6277,27.5817,27.5909,251453.0
2022-08-05 14:30:00,30.0,30.04,30.0,30.04,245837.0,27.5817,27.6185,27.5817,27.6185,245837.0
2022-08-05 14:40:00,30.04,30.06,30.02,30.05,189272.0,27.6185,27.6369,27.6001,27.6277,189272.0
2022-08-05 14:50:00,30.05,30.06,30.02,30.05,283718.0,27.6277,27.6369,27.6001,27.6277,283718.0
2022-08-05 15:00:00,30.05,30.09,30.04,30.09,231441.0,27.6277,27.6645,27.6185,27.6645,231441.0
2022-08-05 15:10:00,30.09,30.1,30.07,30.08,476143.0,27.6645,27.6737,27.6461,27.6553,476143.0
2022-08-05 15:20:00,30.08,30.11,30.07,30.11,422626.0,27.6553,27.6828,27.6461,27.6828,422626.0
2022-08-05 15:30:00,30.1,30.12,30.1,30.11,464633.0,27.6737,27.692,27.6737,27.6828,464633.0
2022-08-05 15:40:00,30.11,30.13,30.1,30.13,501040.0,27.6828,27.7012,27.6737,27.7012,501040.0
2022-08-05 15:50:00,30.13,30.16,30.1,30.15,2111526.0,27.7012,27.7288,27.6737,27.7196,2111526.0
2022-08-08 09:30:00,29.99,30.12,29.87,30.03,1434705.0,27.5725,27.692,27.4622,27.6093,1434705.0
2022-08-08 09:40:00,30.03,30.14,30.0,30.1,535898.0,27.6093,27.7104,27.5817,27.6737,535898.0
2022-08-08 09:50:00,30.1,30.12,30.05,30.08,273952.0,27.6737,27.692,27.6277,27.6553,273952.0
2022-08-08 10:00:00,30.09,30.12,30.06,30.06,152695.0,27.6645,27.692,27.6369,27.6369,152695.0
2022-08-08 10:10:00,30.06,30.1,30.05,30.08,203025.0,27.6369,27.6737,27.6277,27.6553,203025.0
2022-08-08 10:20:00,30.07,30.08,29.98,29.99,614522.0,27.6461,27.6553,27.5633,27.5725,614522.0
2022-08-08 10:30:00,30.0,30.0,29.94,29.95,1205333.0,27.5817,27.5817,27.5266,27.5357,1205333.0
2022-08-08 10:40:00,29.95,30.0,29.95,29.98,261676.0,27.5357,27.5817,27.5357,27.5633,261676.0
2022-08-08 10:50:00,29.97,30.01,29.96,29.98,363981.0,27.5541,27.5909,27.5449,27.5633,363981.0
2022-08-08 11:00:00,29.98,30.01,29.96,30.0,273692.0,27.5633,27.5909,27.5449,27.5817,273692.0
2022-08-08 11:10:00,30.0,30.02,29.94,29.95,556035.0,27.5817,27.6001,27.5266,27.5357,556035.0
2022-08-08 11:20:00,29.95,30.03,29.95,30.03,272271.0,27.5357,27.6093,27.5357,27.6093,272271.0
2022-08-08 11:30:00,30.02,30.04,29.94,29.95,357874.0,27.6001,27.6185,27.5266,27.5357,357874.0
2022-08-08 11:40:00,29.95,29.96,29.87,29.88,156814.0,27.5357,27.5449,27.4622,27.4714,156814.0
2022-08-08 11:50:00,29.89,29.94,29.88,29.92,152123.0,27.4806,27.5266,27.4714,27.5082,152123.0
2022-08-08 12:00:00,29.92,29.94,29.89,29.9,348217.0,27.5082,27.5266,27.4806,27.4898,348217.0
2022-08-08 12:10:00,29.91,29.92,29.86,29.87,238953.0,27.499,27.5082,27.453,27.4622,238953.0
2022-08-08 12:20:00,29.87,29.91,29.86,29.87,416509.0,27.4622,27.499,27.453,27.4622,416509.0
2022-08-08 12:30:00,29.87,29.88,29.81,29.83,126221.0,27.4622,27.4714,27.407,27.4254,126221.0
2022-08-08 12:40:00,29.83,29.86,29.82,29.85,173886.0,27.4254,27.453,27.4162,27.4438,173886.0
2022-08-08 12:50:00,29.85,29.87,29.84,29.86,121241.0,27.4438,27.4622,27.4346,27.453,121241.0
2022-08-08 13:00:00,29.85,29.87,29.84,29.85,257427.0,27.4438,27.4622,27.4346,27.4438,257427.0
2022-08-08 13:10:00,29.85,29.89,29.84,29.88,117378.0,27.4438,27.4806,27.4346,27.4714,117378.0
2022-08-08 13:20:00,29.88,29.89,29.85,29.86,559258.0,27.4714,27.4806,27.4438,27.453,559258.0
2022-08-08 13:30:00,29.87,29.89,29.85,29.89,415650.0,27.4622,27.4806,27.4438,27.4806,415650.0
2022-08-08 13:40:00,29.89,29.91,29.88,29.9,260727.0,27.4806,27.499,27.4714,27.4898,260727.0
2022-08-08 13:50:00,29.9,29.92,29.88,29.92,165074.0,27.4898,27.5082,27.4714,27.5082,165074.0
2022-08-08 14:00:00,29.92,29.93,29.84,29.9,716603.0,27.5082,27.5174,27.4346,27.4898,716603.0
2022-08-08 14:10:00,29.9,29.91,29.84,29.86,363976.0,27.4898,27.499,27.4346,27.453,363976.0
2022-08-08 14:20:00,29.86,29.87,29.84,29.86,343947.0,27.453,27.4622,27.4346,27.453,343947.0
2022-08-08 14:30:00,29.86,29.87,29.83,29.84,279419.0,27.453,27.4622,27.4254,27.4346,279419.0
2022-08-08 14:40:00,29.85,29.86,29.83,29.85,374097.0,27.4438,27.453,27.4254,27.4438,374097.0
2022-08-08 14:50:00,29.85,29.85,29.82,29.85,243781.0,27.4438,27.4438,27.4162,27.4438,243781.0
2022-08-08 15:00:00,29.85,29.88,29.84,29.88,159387.0,27.4438,27.4714,27.4346,27.4714,159387.0
2022-08-08 15:10:00,29.88,29.89,29.85,29.86,276202.0,27.4714,27.4806,27.4438,27.453,276202.0
2022-08-08 15:20:00,29.86,29.88,29.86,29.87,235835.0,27.453,27.4714,27.453,27.4622,235835.0
2022-08-08 15:30:00,29.86,29.87,29.84,29.87,369024.0,27.453,27.4622,27.4346,27.4622,369024.0
2022-08-08 15:40:00,29.87,29.89,29.86,29.87,393712.0,27.4622,27.4806,27.453,27.4622,393712.0
2022-08-08 15:50:00,29.86,29.89,29.86,29.87,1380086.0,27.453,27.4806,27.453,27.4622,1380086.0
2022-08-09 09:30:00,29.82,29.93,29.72,29.93,859210.0,27.4162,27.5174,27.3243,27.5174,859210.0
2022-08-09 09:40:00,29.93,29.96,29.85,29.89,786694.0,27.5174,27.5449,27.4438,27.4806,786694.0
2022-08-09 09:50:00,29.88,29.9,29.78,29.8,543581.0,27.4714,27.4898,27.3794,27.3978,543581.0
2022-08-09 10:00:00,29.8,29.8,29.71,29.75,309998.0,27.3978,27.3978,27.3151,27.3519,309998.0
2022-08-09 10:10:00,29.75,29.78,29.72,29.77,566983.0,27.3519,27.3794,27.3243,27.3703,566983.0
2022-08-09 10:20:00,29.77,29.8,29.72,29.73,941316.0,27.3703,27.3978,27.3243,27.3335,941316.0
2022-08-09 10:30:00,29.74,29.74,29.66,29.68,355802.0,27.3427,27.3427,27.2691,27.2875,355802.0
2022-08-09 10:40:00,29.68,29.73,29.65,29.72,268360.0,27.2875,27.3335,27.2599,27.3243,268360.0
2022-08-09 10:50:00,29.73,29.76,29.7,29.71,387572.0,27.3335,27.3611,27.3059,27.3151,387572.0
2022-08-09 11:00:00,29.71,29.73,29.68,29.72,314956.0,27.3151,27.3335,27.2875,27.3243,314956.0
2022-08-09 11:10:00,29.71,29.79,29.7,29.76,179172.0,27.3151,27.3886,27.3059,27.3611,179172.0
2022-08-09 11:20:00,29.76,29.78,29.75,29.77,152183.0,27.3611,27.3794,27.3519,27.3703,152183.0
2022-08-09 11:30:00,29.77,29.78,29.74,29.75,330724.0,27.3703,27.3794,27.3427,27.3519,330724.0
2022-08-09 11:40:00,29.76,29.79,29.75,29.78,260068.0,27.3611,27.3886,27.3519,27.3794,260068.0
2022-08-09 11:50:00,29.77,29.78,29.74,29.74,228654.0,27.3703,27.3794,27.3427,27.3427,228654.0
2022-08-09 12:00:00,29.75,29.75,29.71,29.73,232632.0,27.3519,27.3519,27.3151,27.3335,232632.0
2022-08-09 12:10:00,29.73,29.74,29.7,29.7,140099.0,27.3335,27.3427,27.3059,27.3059,140099.0
2022-08-09 12:20:00,29.71,29.72,29.68,29.68,374686.0,27.3151,27.3243,27.2875,27.2875,374686.0
2022-08-09 12:30:00,29.68,29.73,29.68,29.71,284556.0,27.2875,27.3335,27.2875,27.3151,284556.0
2022-08-09 12:40:00,29.7,29.71,29.68,29.69,162944.0,27.3059,27.3151,27.2875,27.2967,162944.0
2022-08-09 12:50:00,29.68,29.69,29.66,29.68,178729.0,27.2875,27.2967,27.2691,27.2875,178729.0
2022-08-09 13:00:00,29.68,29.7,29.67,29.7,443070.0,27.2875,27.3059,27.2783,27.3059,443070.0
2022-08-09 13:10:00,29.69,29.7,29.68,29.69,291522.0,27.2967,27.3059,27.2875,27.2967,291522.0
2022-08-09 13:20:00,29.69,29.7,29.67,29.68,233582.0,27.2967,27.3059,27.2783,27.2875,233582.0
2022-08-09 13:30:00,29.69,29.69,29.64,29.65,384309.0,27.2967,27.2967,27.2507,27.2599,384309.0
2022-08-09 13:40:00,29.65,29.65,29.63,29.65,134980.0,27.2599,27.2599,27.2415,27.2599,134980.0
2022-08-09 13:50:00,29.65,29.69,29.64,29.69,167239.0,27.2599,27.2967,27.2507,27.2967,167239.0
2022-08-09 14:00:00,29.69,29.71,29.68,29.7,238502.0,27.2967,27.3151,27.2875,27.3059,238502.0
2022-08-09 14:10:00,29.7,29.7,29.66,29.66,252397.0,27.3059,27.3059,27.2691,27.2691,252397.0
2022-08-09 14:20:00,29.66,29.68,29.64,29.65,127588.0,27.2691,27.2875,27.2507,27.2599,127588.0
2022-08-09 14:30:00,29.65,29.65,29.63,29.65,208214.0,27.2599,27.2599,27.2415,27.2599,208214.0
2022-08-09 14:40:00,29.65,29.67,29.64,29.67,129570.0,27.2599,27.2783,27.2507,27.2783,129570.0
2022-08-09 14:50:00,29.67,29.7,29.66,29.68,646857.0,27.2783,27.3059,27.2691,27.2875,646857.0
2022-08-09 15:00:00,29.67,29.7,29.66,29.7,284852.0,27.2783,27.3059,27.2691,27.3059,284852.0
2022-08-09 15:10:00,29.7,29.72,29.69,29.71,180272.0,27.3059,27.3243,27.2967,27.3151,180272.0
2022-08-09 15:20:00,29.71,29.76,29.71,29.75,603770.0,27.3151,27.3611,27.3151,27.3519,603770.0
2022-08-09 15:30:00,29.75,29.75,29.74,29.75,216102.0,27.3519,27.3519,27.3427,27.3519,216102.0
2022-08-09 15:40:00,29.75,29.75,29.71,29.73,526918.0,27.3519,27.3519,27.3151,27.3335,526918.0
2022-08-09 15:50:00,29.73,29.73,29.67,29.68,1566394.0,27.3335,27.3335,27.2783,27.2875,1566394.0
2022-08-10 09:30:00,29.35,29.39,29.12,29.25,2090067.0,26.9841,27.0209,26.7727,26.8922,2090067.0
2022-08-10 09:40:00,29.26,29.34,29.23,29.3,1007592.0,26.9014,26.9749,26.8738,26.9381,1007592.0
2022-08-10 09:50:00,29.3,29.34,29.25,29.29,1047770.0,26.9381,26.9749,26.8922,26.9289,1047770.0
2022-08-10 10:00:00,29.3,29.38,29.28,29.31,1039277.0,26.9381,27.0117,26.9198,26.9473,1039277.0
2022-08-10 10:10:00,29.31,29.34,29.2,29.21,667113.0,26.9473,26.9749,26.8462,26.8554,667113.0
2022-08-10 10:20:00,29.22,29.3,29.18,29.29,564127.0,26.8646,26.9381,26.8278,26.9289,564127.0
2022-08-10 10:30:00,29.28,29.36,29.27,29.35,433127.0,26.9198,26.9933,26.9106,26.9841,433127.0
2022-08-10 10:40:00,29.34,29.37,29.31,29.32,149488.0,26.9749,27.0025,26.9473,26.9565,149488.0
2022-08-10 10:50:00,29.32,29.39,29.31,29.39,273402.0,26.9565,27.0209,26.9473,27.0209,273402.0
2022-08-10 11:00:00,29.39,29.42,29.38,29.39,521510.0,27.0209,27.0485,27.0117,27.0209,521510.0
2022-08-10 11:10:00,29.4,29.43,29.37,29.43,391923.0,27.0301,27.0577,27.0025,27.0577,391923.0
2022-08-10 11:20:00,29.43,29.53,29.43,29.49,850138.0,27.0577,27.1496,27.0577,27.1128,850138.0
2022-08-10 11:30:00,29.49,29.53,29.46,29.48,735081.0,27.1128,27.1496,27.0852,27.1036,735081.0
2022-08-10 11:40:00,29.48,29.52,29.46,29.51,1577524.0,27.1036,27.1404,27.0852,27.1312,1577524.0
2022-08-10 11:50:00,29.52,29.55,29.48,29.54,304980.0,27.1404,27.168,27.1036,27.1588,304980.0
2022-08-10 12:00:00,29.54,29.57,29.53,29.55,490672.0,27.1588,27.1864,27.1496,27.168,490672.0
2022-08-10 12:10:00,29.55,29.58,29.53,29.54,621764.0,27.168,27.1956,27.1496,27.1588,621764.0
2022-08-10 12:20:00,29.54,29.55,29.49,29.52,329483.0,27.1588,27.168,27.1128,27.1404,329483.0
2022-08-10 12:30:00,29.52,29.53,29.51,29.52,149844.0,27.1404,27.1496,27.1312,27.1404,149844.0
2022-08-10 12:40:00,29.52,29.52,29.48,29.49,331287.0,27.1404,27.1404,27.1036,27.1128,331287.0
2022-08-10 12:50:00,29.49,29.51,29.48,29.5,206124.0,27.1128,27.1312,27.1036,27.122,206124.0
2022-08-10 13:00:00,29.51,29.53,29.48,29.53,318996.0,27.1312,27.1496,27.1036,27.1496,318996.0
2022-08-10 13:10:00,29.53,29.55,29.52,29.55,145885.0,27.1496,27.168,27.1404,27.168,145885.0
2022-08-10 13:20:00,29.55,29.56,29.52,29.53,394770.0,27.168,27.1772,27.1404,27.1496,394770.0
2022-08-10 13:30:00,29.53,29.55,29.51,29.54,216810.0,27.1496,27.168,27.1312,27.1588,216810.0
2022-08-10 13:40:00,29.54,29.56,29.53,29.55,79845.0,27.1588,27.1772,27.1496,27.168,79845.0
2022-08-10 13:50:00,29.55,29.57,29.55,29.56,158742.0,27.168,27.1864,27.168,27.1772,158742.0
2022-08-10 14:00:00,29.55,29.58,29.53,29.54,170241.0,27.168,27.1956,27.1496,27.1588,170241.0
2022-08-10 14:10:00,29.54,29.55,29.52,29.53,191272.0,27.1588,27.168,27.1404,27.1496,191272.0
2022-08-10 14:20:00,29.53,29.54,29.51,29.52,366961.0,27.1496,27.1588,27.1312,27.1404,366961.0
2022-08-10 14:30:00,29.52,29.55,29.5,29.53,357905.0,27.1404,27.168,27.122,27.1496,357905.0
2022-08-10 14:40:00,29.54,29.55,29.49,29.5,464449.0,27.1588,27.168,27.1128,27.122,464449.0
2022-08-10 14:50:00,29.5,29.51,29.47,29.48,157325.0,27.122,27.1312,27.0944,27.1036,157325.0
2022-08-10 15:00:00,29.48,29.5,29.47,29.48,200538.0,27.1036,27.122,27.0944,27.1036,200538.0
2022-08-10 15:10:00,29.49,29.49,29.47,29.49,147992.0,27.1128,27.1128,27.0944,27.1128,147992.0
2022-08-10 15:20:00,29.49,29.53,29.48,29.53,297287.0,27.1128,27.1496,27.1036,27.1496,297287.0
2022-08-10 15:30:00,29.53,29.54,29.51,29.54,581356.0,27.1496,27.1588,27.1312,27.1588,581356.0
2022-08-10 15:40:00,29.54,29.56,29.45,29.51,1188513.0,27.1588,27.1772,27.0761,27.1312,1188513.0
2022-08-10 15:50:00,29.51,29.53,29.48,29.53,1619617.0,27.1312,27.1496,27.1036,27.1496,1619617.0
2022-08-11 09:30:00,29.99,30.18,29.97,30.17,1480336.0,27.5725,27.7472,27.5541,27.738,1480336.0
2022-08-11 09:40:00,30.17,30.42,30.16,30.41,1754679.0,27.738,27.9679,27.7288,27.9587,1754679.0
2022-08-11 09:50:00,30.41,30.5,30.38,30.44,1936912.0,27.9587,28.0414,27.9311,27.9862,1936912.0
2022-08-11 10:00:00,30.44,30.5,30.37,30.44,1105780.0,27.9862,28.0414,27.9219,27.9862,1105780.0
2022-08-11 10:10:00,30.45,30.61,30.43,30.6,1265611.0,27.9954,28.1425,27.9771,28.1333,1265611.0
2022-08-11 10:20:00,30.59,30.6,30.43,30.45,1692940.0,28.1242,28.1333,27.9771,27.9954,1692940.0
2022-08-11 10:30:00,30.46,30.57,30.44,30.51,669055.0,28.0046,28.1058,27.9862,28.0506,669055.0
2022-08-11 10:40:00,30.5,30.52,30.38,30.39,1146804.0,28.0414,28.0598,27.9311,27.9403,1146804.0
2022-08-11 10:50:00,30.38,30.47,30.38,30.44,598327.0,27.9311,28.0138,27.9311,27.9862,598327.0
2022-08-11 11:00:00,30.45,30.45,30.26,30.28,519897.0,27.9954,27.9954,27.8208,27.8391,519897.0
2022-08-11 11:10:00,30.27,30.32,30.2,30.21,637760.0,27.83,27.8759,27.7656,27.7748,637760.0
2022-08-11 11:20:00,30.21,30.25,30.18,30.23,883823.0,27.7748,27.8116,27.7472,27.7932,883823.0
2022-08-11 11:30:00,30.24,30.27,30.2,30.24,922355.0,27.8024,27.83,27.7656,27.8024,922355.0
2022-08-11 11:40:00,30.23,30.27,30.17,30.17,650070.0,27.7932,27.83,27.738,27.738,650070.0
2022-08-11 11:50:00,30.17,30.2,30.13,30.18,734219.0,27.738,27.7656,27.7012,27.7472,734219.0
2022-08-11 12:00:00,30.18,30.2,30.17,30.17,450979.0,27.7472,27.7656,27.738,27.738,450979.0
2022-08-11 12:10:00,30.17,30.19,30.13,30.19,487182.0,27.738,27.7564,27.7012,27.7564,487182.0
2022-08-11 12:20:00,30.18,30.19,30.14,30.16,131783.0,27.7472,27.7564,27.7104,27.7288,131783.0
2022-08-11 12:30:00,30.17,30.2,30.16,30.19,167552.0,27.738,27.7656,27.7288,27.7564,167552.0
2022-08-11 12:40:00,30.18,30.19,30.14,30.17,327355.0,27.7472,27.7564,27.7104,27.738,327355.0
2022-08-11 12:50:00,30.17,30.19,30.16,30.18,261779.0,27.738,27.7564,27.7288,27.7472,261779.0
2022-08-11 13:00:00,30.18,30.18,30.14,30.17,512756.0,27.7472,27.7472,27.7104,27.738,512756.0
2022-08-11 13:10:00,30.17,30.21,30.17,30.2,288724.0,27.738,27.7748,27.738,27.7656,288724.0
2022-08-11 13:20:00,30.2,30.24,30.18,30.2,420158.0,27.7656,27.8024,27.7472,27.7656,420158.0
2022-08-11 13:30:00,30.2,30.2,30.17,30.18,276483.0,27.7656,27.7656,27.738,27.7472,276483.0
2022-08-11 13:40:00,30.19,30.2,30.14,30.15,175443.0,27.7564,27.7656,27.7104,27.7196,175443.0
2022-08-11 13:50:00,30.15,30.16,30.12,30.15,306604.0,27.7196,27.7288,27.692,27.7196,306604.0
2022-08-11 14:00:00,30.15,30.15,30.09,30.12,280259.0,27.7196,27.7196,27.6645,27.692,280259.0
2022-08-11 14:10:00,30.12,30.13,30.09,30.11,262008.0,27.692,27.7012,27.6645,27.6828,262008.0
2022-08-11 14:20:00,30.11,30.12,30.09,30.12,297898.0,27.6828,27.692,27.6645,27.692,297898.0
2022-08-11 14:30:00,30.12,30.12,30.07,30.09,404109.0,27.692,27.692,27.6461,27.6645,404109.0
2022-08-11 14:40:00,30.09,30.09,30.02,30.03,466091.0,27.6645,27.6645,27.6001,27.6093,466091.0
2022-08-11 14:50:00,30.03,30.03,29.98,30.0,630552.0,27.6093,27.6093,27.5633,27.5817,630552.0
2022-08-11 15:00:00,30.01,30.04,29.99,30.03,406417.0,27.5909,27.6185,27.5725,27.6093,406417.0
2022-08-11 15:10:00,30.03,30.03,29.99,30.03,416663.0,27.6093,27.6093,27.5725,27.6093,416663.0
2022-08-11 15:20:00,30.02,30.05,30.01,30.05,392308.0,27.6001,27.6277,27.5909,27.6277,392308.0
2022-08-11 15:30:00,30.05,30.07,30.03,30.04,826444.0,27.6277,27.6461,27.6093,27.6185,826444.0
2022-08-11 15:40:00,30.04,30.05,30.02,30.05,1357855.0,27.6185,27.6277,27.6001,27.6277,1357855.0
2022-08-11 15:50:00,30.05,30.08,30.03,30.08,2621413.0,27.6277,27.6553,27.6093,27.6553,2621413.0
2022-08-12 09:30:00,29.72,29.91,29.7,29.84,1299369.0,27.3243,27.499,27.3059,27.4346,1299369.0
2022-08-12 09:40:00,29.83,29.94,29.83,29.89,983424.0,27.4254,27.5266,27.4254,27.4806,983424.0
2022-08-12 09:50:00,29.89,29.95,29.87,29.9,932749.0,27.4806,27.5357,27.4622,27.4898,932749.0
2022-08-12 10:00:00,29.89,29.9,29.79,29.85,1093161.0,27.4806,27.4898,27.3886,27.4438,1093161.0
2022-08-12 10:10:00,29.85,29.9,29.83,29.9,706869.0,27.4438,27.4898,27.4254,27.4898,706869.0
2022-08-12 10:20:00,29.9,29.9,29.82,29.85,336810.0,27.4898,27.4898,27.4162,27.4438,336810.0
2022-08-12 10:30:00,29.84,29.89,29.8,29.82,1178470.0,27.4346,27.4806,27.3978,27.4162,1178470.0
2022-08-12 10:40:00,29.82,29.85,29.79,29.84,311396.0,27.4162,27.4438,27.3886,27.4346,311396.0
2022-08-12 10:50:00,29.84,29.89,29.83,29.87,500884.0,27.4346,27.4806,27.4254,27.4622,500884.0
2022-08-12 11:00:00,29.88,29.93,29.87,29.93,263092.0,27.4714,27.5174,27.4622,27.5174,263092.0
2022-08-12 11:10:00,29.93,29.97,29.91,29.95,371615.0,27.5174,27.5541,27.499,27.5357,371615.0
2022-08-12 11:20:00,29.96,29.99,29.95,29.98,473269.0,27.5449,27.5725,27.5357,27.5633,473269.0
2022-08-12 11:30:00,29.98,30.09,29.98,30.04,928409.0,27.5633,27.6645,27.5633,27.6185,928409.0
2022-08-12 11:40:00,30.04,30.06,30.02,30.02,223333.0,27.6185,27.6369,27.6001,27.6001,223333.0
2022-08-12 11:50:00,30.03,30.04,30.01,30.01,77538.0,27.6093,27.6185,27.5909,27.5909,77538.0
2022-08-12 12:00:00,30.02,30.06,30.01,30.06,268574.0,27.6001,27.6369,27.5909,27.6369,268574.0
2022-08-12 12:10:00,30.06,30.07,30.04,30.07,96707.0,27.6369,27.6461,27.6185,27.6461,96707.0
2022-08-12 12:20:00,30.07,30.09,30.06,30.09,150773.0,27.6461,27.6645,27.6369,27.6645,150773.0
2022-08-12 12:30:00,30.1,30.11,30.09,30.1,105564.0,27.6737,27.6828,27.6645,27.6737,105564.0
2022-08-12 12:40:00,30.1,30.13,30.08,30.13,139694.0,27.6737,27.7012,27.6553,27.7012,139694.0
2022-08-12 12:50:00,30.13,30.15,30.12,30.12,177684.0,27.7012,27.7196,27.692,27.692,177684.0
2022-08-12 13:00:00,30.12,30.16,30.1,30.15,208466.0,27.692,27.7288,27.6737,27.7196,208466.0
2022-08-12 13:10:00,30.15,30.15,30.13,30.15,53802.0,27.7196,27.7196,27.7012,27.7196,53802.0
2022-08-12 13:20:00,30.15,30.16,30.13,30.14,155820.0,27.7196,27.7288,27.7012,27.7104,155820.0
2022-08-12 13:30:00,30.14,30.14,30.11,30.13,112628.0,27.7104,27.7104,27.6828,27.7012,112628.0
2022-08-12 13:40:00,30.13,30.14,30.12,30.14,57776.0,27.7012,27.7104,27.692,27.7104,57776.0
2022-08-12 13:50:00,30.14,30.17,30.13,30.15,164276.0,27.7104,27.738,27.7012,27.7196,164276.0
2022-08-12 14:00:00,30.15,30.18,30.15,30.18,73365.0,27.7196,27.7472,27.7196,27.7472,73365.0
2022-08-12 14:10:00,30.17,30.21,30.17,30.2,133563.0,27.738,27.7748,27.738,27.7656,133563.0
2022-08-12 14:20:00,30.21,30.22,30.19,30.22,354213.0,27.7748,27.784,27.7564,27.784,354213.0
2022-08-12 14:30:00,30.21,30.22,30.2,30.21,180662.0,27.7748,27.784,27.7656,27.7748,180662.0
2022-08-12 14:40:00,30.21,30.22,30.18,30.19,362362.0,27.7748,27.784,27.7472,27.7564,362362.0
2022-08-12 14:50:00,30.19,30.19,30.14,30.17,413146.0,27.7564,27.7564,27.7104,27.738,413146.0
2022-08-12 15:00:00,30.17,30.17,30.11,30.12,281032.0,27.738,27.738,27.6828,27.692,281032.0
2022-08-12 15:10:00,30.12,30.14,30.11,30.14,388559.0,27.692,27.7104,27.6828,27.7104,388559.0
2022-08-12 15:20:00,30.14,30.16,30.13,30.15,566556.0,27.7104,27.7288,27.7012,27.7196,566556.0
2022-08-12 15:30:00,30.16,30.21,30.15,30.21,260067.0,27.7288,27.7748,27.7196,27.7748,260067.0
2022-08-12 15:40:00,30.21,30.21,30.18,30.19,550130.0,27.7748,27.7748,27.7472,27.7564,550130.0
2022-08-12 15:50:00,30.19,30.24,30.17,30.23,2088281.0,27.7564,27.8024,27.738,27.7932,2088281.0
2022-08-15 09:30:00,29.88,30.02,29.87,29.95,1559225.0,27.4714,27.6001,27.4622,27.5357,1559225.0
2022-08-15 09:40:00,29.95,29.95,29.84,29.87,1040399.0,27.5357,27.5357,27.4346,27.4622,1040399.0
2022-08-15 09:50:00,29.88,29.98,29.85,29.97,1070438.0,27.4714,27.5633,27.4438,27.5541,1070438.0
2022-08-15 10:00:00,29.96,29.97,29.88,29.9,949203.0,27.5449,27.5541,27.4714,27.4898,949203.0
2022-08-15 10:10:00,29.9,29.92,29.86,29.87,445882.0,27.4898,27.5082,27.453,27.4622,445882.0
2022-08-15 10:20:00,29.86,29.89,29.83,29.89,471016.0,27.453,27.4806,27.4254,27.4806,471016.0
2022-08-15 10:30:00,29.88,29.95,29.87,29.93,382364.0,27.4714,27.5357,27.4622,27.5174,382364.0
2022-08-15 10:40:00,29.93,29.96,29.87,29.88,276548.0,27.5174,27.5449,27.4622,27.4714,276548.0
2022-08-15 10:50:00,29.88,29.91,29.86,29.88,230170.0,27.4714,27.499,27.453,27.4714,230170.0
2022-08-15 11:00:00,29.87,29.9,29.86,29.89,326106.0,27.4622,27.4898,27.453,27.4806,326106.0
2022-08-15 11:10:00,29.89,29.91,29.87,29.9,826962.0,27.4806,27.499,27.4622,27.4898,826962.0
2022-08-15 11:20:00,29.9,30.0,29.89,30.0,299493.0,27.4898,27.5817,27.4806,27.5817,299493.0
2022-08-15 11:30:00,30.0,30.07,29.99,30.05,302745.0,27.5817,27.6461,27.5725,27.6277,302745.0
2022-08-15 11:40:00,30.06,30.1,30.04,30.09,462399.0,27.6369,27.6737,27.6185,27.6645,462399.0
2022-08-15 11:50:00,30.09,30.1,30.07,30.09,460504.0,27.6645,27.6737,27.6461,27.6645,460504.0
2022-08-15 12:00:00,30.09,30.13,30.08,30.12,327725.0,27.6645,27.7012,27.6553,27.692,327725.0
2022-08-15 12:10:00,30.12,30.13,30.08,30.09,284444.0,27.692,27.7012,27.6553,27.6645,284444.0
2022-08-15 12:20:00,30.09,30.1,30.06,30.08,198636.0,27.6645,27.6737,27.6369,27.6553,198636.0
2022-08-15 12:30:00,30.08,30.1,30.05,30.07,195605.0,27.6553,27.6737,27.6277,27.6461,195605.0
2022-08-15 12:40:00,30.07,30.09,30.06,30.07,147161.0,27.6461,27.6645,27.6369,27.6461,147161.0
2022-08-15 12:50:00,30.08,30.13,30.07,30.12,187887.0,27.6553,27.7012,27.6461,27.692,187887.0
2022-08-15 13:00:00,30.12,30.13,30.09,30.12,338830.0,27.692,27.7012,27.6645,27.692,338830.0
2022-08-15 13:10:00,30.12,30.13,30.04,30.04,186645.0,27.692,27.7012,27.6185,27.6185,186645.0
2022-08-15 13:20:00,30.04,30.07,30.03,30.07,191647.0,27.6185,27.6461,27.6093,27.6461,191647.0
2022-08-15 13:30:00,30.07,30.08,30.06,30.07,170168.0,27.6461,27.6553,27.6369,27.6461,170168.0
2022-08-15 13:40:00,30.07,30.08,30.05,30.05,482695.0,27.6461,27.6553,27.6277,27.6277,482695.0
2022-08-15 13:50:00,30.05,30.08,30.03,30.08,239316.0,27.6277,27.6553,27.6093,27.6553,239316.0
2022-08-15 14:00:00,30.08,30.09,30.03,30.05,361109.0,27.6553,27.6645,27.6093,27.6277,361109.0
2022-08-15 14:10:00,30.05,30.07,30.04,30.06,135802.0,27.6277,27.6461,27.6185,27.6369,135802.0
2022-08-15 14:20:00,30.05,30.07,30.04,30.07,156908.0,27.6277,27.6461,27.6185,27.6461,156908.0
2022-08-15 14:30:00,30.07,30.09,30.04,30.09,195862.0,27.6461,27.6645,27.6185,27.6645,195862.0
2022-08-15 14:40:00,30.09,30.09,30.07,30.08,169918.0,27.6645,27.6645,27.6461,27.6553,169918.0
2022-08-15 14:50:00,30.08,30.1,30.06,30.08,303060.0,27.6553,27.6737,27.6369,27.6553,303060.0
2022-08-15 15:00:00,30.08,30.1,30.07,30.08,166435.0,27.6553,27.6737,27.6461,27.6553,166435.0
2022-08-15 15:10:00,30.09,30.12,30.08,30.12,106354.0,27.6645,27.692,27.6553,27.692,106354.0
2022-08-15 15:20:00,30.12,30.16,30.12,30.14,255885.0,27.692,27.7288,27.692,27.7104,255885.0
2022-08-15 15:30:00,30.14,30.14,30.11,30.12,313406.0,27.7104,27.7104,27.6828,27.692,313406.0
2022-08-15 15:40:00,30.12,30.12,30.09,30.12,422082.0,27.692,27.692,27.6645,27.692,422082.0
2022-08-15 15:50:00,30.12,30.13,30.06,30.09,1479785.0,27.692,27.7012,27.6369,27.6645,1479785.0
2022-08-16 09:30:00,29.65,29.7,29.6,29.66,2675246.0,27.2599,27.3059,27.214,27.2691,2675246.0
2022-08-16 09:40:00,29.67,29.71,29.64,29.66,588476.0,27.2783,27.3151,27.2507,27.2691,588476.0
2022-08-16 09:50:00,29.65,29.73,29.62,29.7,807192.0,27.2599,27.3335,27.2323,27.3059,807192.0
2022-08-16 10:00:00,29.7,29.74,29.64,29.74,462563.0,27.3059,27.3427,27.2507,27.3427,462563.0
2022-08-16 10:10:00,29.74,29.78,29.72,29.74,375898.0,27.3427,27.3794,27.3243,27.3427,375898.0
2022-08-16 10:20:00,29.74,29.77,29.72,29.73,251399.0,27.3427,27.3703,27.3243,27.3335,251399.0
2022-08-16 10:30:00,29.73,29.73,29.66,29.69,619410.0,27.3335,27.3335,27.2691,27.2967,619410.0
2022-08-16 10:40:00,29.68,29.75,29.68,29.74,535602.0,27.2875,27.3519,27.2875,27.3427,535602.0
2022-08-16 10:50:00,29.74,29.75,29.65,29.68,754466.0,27.3427,27.3519,27.2599,27.2875,754466.0
2022-08-16 11:00:00,29.68,29.73,29.67,29.71,379317.0,27.2875,27.3335,27.2783,27.3151,379317.0
2022-08-16 11:10:00,29.71,29.78,29.7,29.78,548062.0,27.3151,27.3794,27.3059,27.3794,548062.0
2022-08-16 11:20:00,29.78,29.78,29.74,29.77,1127049.0,27.3794,27.3794,27.3427,27.3703,1127049.0
2022-08-16 11:30:00,29.77,29.8,29.76,29.79,376705.0,27.3703,27.3978,27.3611,27.3886,376705.0
2022-08-16 11:40:00,29.8,29.81,29.78,29.8,515179.0,27.3978,27.407,27.3794,27.3978,515179.0
2022-08-16 11:50:00,29.8,29.81,29.77,29.8,157462.0,27.3978,27.407,27.3703,27.3978,157462.0
2022-08-16 12:00:00,29.8,29.81,29.77,29.78,83988.0,27.3978,27.407,27.3703,27.3794,83988.0
2022-08-16 12:10:00,29.78,29.82,29.77,29.82,239392.0,27.3794,27.4162,27.3703,27.4162,239392.0
2022-08-16 12:20:00,29.81,29.83,29.79,29.81,229388.0,27.407,27.4254,27.3886,27.407,229388.0
2022-08-16 12:30:00,29.8,29.82,29.78,29.79,92043.0,27.3978,27.4162,27.3794,27.3886,92043.0
2022-08-16 12:40:00,29.78,29.79,29.75,29.76,171864.0,27.3794,27.3886,27.3519,27.3611,171864.0
2022-08-16 12:50:00,29.77,29.79,29.76,29.78,149574.0,27.3703,27.3886,27.3611,27.3794,149574.0
2022-08-16 13:00:00,29.78,29.8,29.77,29.8,55071.0,27.3794,27.3978,27.3703,27.3978,55071.0
2022-08-16 13:10:00,29.8,29.81,29.78,29.79,89301.0,27.3978,27.407,27.3794,27.3886,89301.0
2022-08-16 13:20:00,29.79,29.79,29.76,29.78,77845.0,27.3886,27.3886,27.3611,27.3794,77845.0
2022-08-16 13:30:00,29.78,29.8,29.77,29.8,114961.0,27.3794,27.3978,27.3703,27.3978,114961.0
2022-08-16 13:40:00,29.8,29.81,29.79,29.8,320293.0,27.3978,27.407,27.3886,27.3978,320293.0
2022-08-16 13:50:00,29.8,29.83,29.8,29.82,106760.0,27.3978,27.4254,27.3978,27.4162,106760.0
2022-08-16 14:00:00,29.83,29.84,29.81,29.83,91478.0,27.4254,27.4346,27.407,27.4254,91478.0
2022-08-16 14:10:00,29.83,29.84,29.82,29.83,133708.0,27.4254,27.4346,27.4162,27.4254,133708.0
2022-08-16 14:20:00,29.83,29.84,29.82,29.83,285746.0,27.4254,27.4346,27.4162,27.4254,285746.0
2022-08-16 14:30:00,29.83,29.83,29.73,29.73,363980.0,27.4254,27.4254,27.3335,27.3335,363980.0
2022-08-16 14:40:00,29.74,29.74,29.67,29.69,288135.0,27.3427,27.3427,27.2783,27.2967,288135.0
2022-08-16 14:50:00,29.7,29.74,29.68,29.73,298989.0,27.3059,27.3427,27.2875,27.3335,298989.0
2022-08-16 15:00:00,29.74,29.74,29.71,29.72,248352.0,27.3427,27.3427,27.3151,27.3243,248352.0
2022-08-16 15:10:00,29.71,29.72,29.7,29.72,308645.0,27.3151,27.3243,27.3059,27.3243,308645.0
2022-08-16 15:20:00,29.72,29.75,29.71,29.75,461631.0,27.3243,27.3519,27.3151,27.3519,461631.0
2022-08-16 15:30:00,29.75,29.78,29.74,29.78,217989.0,27.3519,27.3794,27.3427,27.3794,217989.0
2022-08-16 15:40:00,29.78,29.79,29.75,29.78,1125065.0,27.3794,27.3886,27.3519,27.3794,1125065.0
2022-08-16 15:50:00,29.77,29.78,29.72,29.73,1436942.0,27.3703,27.3794,27.3243,27.3335,1436942.0
2022-08-17 09:30:00,29.69,29.77,29.68,29.71,2233663.0,27.2967,27.3703,27.2875,27.3151,2233663.0
2022-08-17 09:40:00,29.72,29.73,29.68,29.72,770819.0,27.3243,27.3335,27.2875,27.3243,770819.0
2022-08-17 09:50:00,29.72,29.77,29.67,29.77,631079.0,27.3243,27.3703,27.2783,27.3703,631079.0
2022-08-17 10:00:00,29.76,29.86,29.74,29.82,784659.0,27.3611,27.453,27.3427,27.4162,784659.0
2022-08-17 10:10:00,29.81,29.84,29.74,29.76,1148164.0,27.407,27.4346,27.3427,27.3611,1148164.0
2022-08-17 10:20:00,29.76,29.79,29.75,29.77,468853.0,27.3611,27.3886,27.3519,27.3703,468853.0
2022-08-17 10:30:00,29.77,29.84,29.75,29.78,1199891.0,27.3703,27.4346,27.3519,27.3794,1199891.0
2022-08-17 10:40:00,29.78,29.79,29.75,29.76,453461.0,27.3794,27.3886,27.3519,27.3611,453461.0
2022-08-17 10:50:00,29.76,29.76,29.66,29.68,653475.0,27.3611,27.3611,27.2691,27.2875,653475.0
2022-08-17 11:00:00,29.68,29.74,29.68,29.71,1716351.0,27.2875,27.3427,27.2875,27.3151,1716351.0
2022-08-17 11:10:00,29.71,29.72,29.68,29.7,607277.0,27.3151,27.3243,27.2875,27.3059,607277.0
2022-08-17 11:20:00,29.7,29.7,29.63,29.66,1053899.0,27.3059,27.3059,27.2415,27.2691,1053899.0
2022-08-17 11:30:00,29.66,29.69,29.65,29.68,340284.0,27.2691,27.2967,27.2599,27.2875,340284.0
2022-08-17 11:40:00,29.67,29.68,29.62,29.64,415689.0,27.2783,27.2875,27.2323,27.2507,415689.0
2022-08-17 11:50:00,29.64,29.67,29.63,29.67,400921.0,27.2507,27.2783,27.2415,27.2783,400921.0
2022-08-17 12:00:00,29.67,29.73,29.66,29.71,791814.0,27.2783,27.3335,27.2691,27.3151,791814.0
2022-08-17 12:10:00,29.71,29.74,29.69,29.74,226937.0,27.3151,27.3427,27.2967,27.3427,226937.0
2022-08-17 12:20:00,29.74,29.77,29.73,29.77,322557.0,27.3427,27.3703,27.3335,27.3703,322557.0
2022-08-17 12:30:00,29.77,29.79,29.76,29.78,221526.0,27.3703,27.3886,27.3611,27.3794,221526.0
2022-08-17 12:40:00,29.78,29.78,29.74,29.75,199950.0,27.3794,27.3794,27.3427,27.3519,199950.0
2022-08-17 12:50:00,29.75,29.77,29.74,29.77,322401.0,27.3519,27.3703,27.3427,27.3703,322401.0
2022-08-17 13:00:00,29.76,29.77,29.75,29.75,406512.0,27.3611,27.3703,27.3519,27.3519,406512.0
2022-08-17 13:10:00,29.75,29.76,29.73,29.74,124736.0,27.3519,27.3611,27.3335,27.3427,124736.0
2022-08-17 13:20:00,29.74,29.77,29.73,29.77,134639.0,27.3427,27.3703,27.3335,27.3703,134639.0
2022-08-17 13:30:00,29.77,29.78,29.73,29.75,184028.0,27.3703,27.3794,27.3335,27.3519,184028.0
2022-08-17 13:40:00,29.76,29.76,29.74,29.76,184389.0,27.3611,27.3611,27.3427,27.3611,184389.0
2022-08-17 13:50:00,29.76,29.77,29.75,29.77,96295.0,27.3611,27.3703,27.3519,27.3703,96295.0
2022-08-17 14:00:00,29.76,29.85,29.75,29.81,1268119.0,27.3611,27.4438,27.3519,27.407,1268119.0
2022-08-17 14:10:00,29.81,29.87,29.79,29.85,201918.0,27.407,27.4622,27.3886,27.4438,201918.0
2022-08-17 14:20:00,29.84,29.84,29.8,29.84,200178.0,27.4346,27.4346,27.3978,27.4346,200178.0
2022-08-17 14:30:00,29.84,29.9,29.82,29.89,198768.0,27.4346,27.4898,27.4162,27.4806,198768.0
2022-08-17 14:40:00,29.89,29.89,29.81,29.82,245309.0,27.4806,27.4806,27.407,27.4162,245309.0
2022-08-17 14:50:00,29.83,29.83,29.78,29.78,367538.0,27.4254,27.4254,27.3794,27.3794,367538.0
2022-08-17 15:00:00,29.78,29.79,29.75,29.76,465594.0,27.3794,27.3886,27.3519,27.3611,465594.0
2022-08-17 15:10:00,29.75,29.76,29.68,29.71,309454.0,27.3519,27.3611,27.2875,27.3151,309454.0
2022-08-17 15:20:00,29.7,29.73,29.7,29.73,398134.0,27.3059,27.3335,27.3059,27.3335,398134.0
2022-08-17 15:30:00,29.74,29.74,29.7,29.72,376249.0,27.3427,27.3427,27.3059,27.3243,376249.0
2022-08-17 15:40:00,29.73,29.74,29.71,29.71,382335.0,27.3335,27.3427,27.3151,27.3151,382335.0
2022-08-17 15:50:00,29.72,29.74,29.67,29.67,1427200.0,27.3243,27.3427,27.2783,27.2783,1427200.0
2022-08-18 09:30:00,29.52,29.54,29.29,29.31,1377386.0,27.1404,27.1588,26.9289,26.9473,1377386.0
2022-08-18 09:40:00,29.31,29.39,29.22,29.24,1300312.0,26.9473,27.0209,26.8646,26.883,1300312.0
2022-08-18 09:50:00,29.24,29.27,29.21,29.26,935273.0,26.883,26.9106,26.8554,26.9014,935273.0
2022-08-18 10:00:00,29.26,29.26,29.15,29.21,557951.0,26.9014,26.9014,26.8002,26.8554,557951.0
2022-08-18 10:10:00,29.21,29.26,29.2,29.25,349394.0,26.8554,26.9014,26.8462,26.8922,349394.0
2022-08-18 10:20:00,29.25,29.28,29.21,29.23,222150.0,26.8922,26.9198,26.8554,26.8738,222150.0
2022-08-18 10:30:00,29.23,29.26,29.21,29.25,329102.0,26.8738,26.9014,26.8554,26.8922,329102.0
2022-08-18 10:40:00,29.26,29.33,29.25,29.33,1031048.0,26.9014,26.9657,26.8922,26.9657,1031048.0
2022-08-18 10:50:00,29.32,29.34,29.29,29.33,348849.0,26.9565,26.9749,26.9289,26.9657,348849.0
2022-08-18 11:00:00,29.33,29.34,29.26,29.33,775773.0,26.9657,26.9749,26.9014,26.9657,775773.0
2022-08-18 11:10:00,29.33,29.37,29.32,29.34,299760.0,26.9657,27.0025,26.9565,26.9749,299760.0
2022-08-18 11:20:00,29.35,29.45,29.34,29.45,901474.0,26.9841,27.0761,26.9749,27.0761,901474.0
2022-08-18 11:30:00,29.44,29.44,29.39,29.41,391181.0,27.0669,27.0669,27.0209,27.0393,391181.0
2022-08-18 11:40:00,29.41,29.42,29.32,29.33,360351.0,27.0393,27.0485,26.9565,26.9657,360351.0
2022-08-18 11:50:00,29.33,29.35,29.29,29.3,183822.0,26.9657,26.9841,26.9289,26.9381,183822.0
2022-08-18 12:00:00,29.3,29.34,29.29,29.32,162829.0,26.9381,26.9749,26.9289,26.9565,162829.0
2022-08-18 12:10:00,29.32,29.32,29.28,29.29,73506.0,26.9565,26.9565,26.9198,26.9289,73506.0
2022-08-18 12:20:00,29.29,29.29,29.23,29.26,307215.0,26.9289,26.9289,26.8738,26.9014,307215.0
2022-08-18 12:30:00,29.26,29.26,29.22,29.24,161211.0,26.9014,26.9014,26.8646,26.883,161211.0
2022-08-18 12:40:00,29.24,29.26,29.21,29.24,307438.0,26.883,26.9014,26.8554,26.883,307438.0
2022-08-18 12:50:00,29.24,29.25,29.22,29.23,141606.0,26.883,26.8922,26.8646,26.8738,141606.0
2022-08-18 13:00:00,29.23,29.28,29.21,29.28,202145.0,26.8738,26.9198,26.8554,26.9198,202145.0
2022-08-18 13:10:00,29.28,29.3,29.25,29.3,601686.0,26.9198,26.9381,26.8922,26.9381,601686.0
2022-08-18 13:20:00,29.3,29.3,29.28,29.3,172188.0,26.9381,26.9381,26.9198,26.9381,172188.0
2022-08-18 13:30:00,29.29,29.32,29.28,29.32,846604.0,26.9289,26.9565,26.9198,26.9565,846604.0
2022-08-18 13:40:00,29.31,29.32,29.29,29.3,388631.0,26.9473,26.9565,26.9289,26.9381,388631.0
2022-08-18 13:50:00,29.3,29.31,29.26,29.28,270091.0,26.9381,26.9473,26.9014,26.9198,270091.0
2022-08-18 14:00:00,29.28,29.3,29.27,29.3,180398.0,26.9198,26.9381,26.9106,26.9381,180398.0
2022-08-18 14:10:00,29.3,29.31,29.28,29.3,93440.0,26.9381,26.9473,26.9198,26.9381,93440.0
2022-08-18 14:20:00,29.3,29.32,29.29,29.31,134463.0,26.9381,26.9565,26.9289,26.9473,134463.0
2022-08-18 14:30:00,29.31,29.31,29.29,29.31,102731.0,26.9473,26.9473,26.9289,26.9473,102731.0
2022-08-18 14:40:00,29.31,29.32,29.3,29.31,217807.0,26.9473,26.9565,26.9381,26.9473,217807.0
2022-08-18 14:50:00,29.31,29.36,29.3,29.35,239952.0,26.9473,26.9933,26.9381,26.9841,239952.0
2022-08-18 15:00:00,29.35,29.37,29.34,29.37,176517.0,26.9841,27.0025,26.9749,27.0025,176517.0
2022-08-18 15:10:00,29.37,29.41,29.36,29.41,634515.0,27.0025,27.0393,26.9933,27.0393,634515.0
2022-08-18 15:20:00,29.41,29.41,29.39,29.4,535144.0,27.0393,27.0393,27.0209,27.0301,535144.0
2022-08-18 15:30:00,29.39,29.4,29.39,29.4,166022.0,27.0209,27.0301,27.0209,27.0301,166022.0
2022-08-18 15:40:00,29.4,29.4,29.37,29.37,988720.0,27.0301,27.0301,27.0025,27.0025,988720.0
2022-08-18 15:50:00,29.37,29.37,29.33,29.34,1651074.0,27.0025,27.0025,26.9657,26.9749,1651074.0
2022-08-19 09:30:00,29.28,29.44,29.26,29.32,1785474.0,26.9198,27.0669,26.9014,26.9565,1785474.0
2022-08-19 09:40:00,29.32,29.34,29.17,29.2,1360438.0,26.9565,26.9749,26.8186,26.8462,1360438.0
2022-08-19 09:50:00,29.2,29.25,29.18,29.22,764144.0,26.8462,26.8922,26.8278,26.8646,764144.0
2022-08-19 10:00:00,29.22,29.25,29.17,29.19,478969.0,26.8646,26.8922,26.8186,26.837,478969.0
2022-08-19 10:10:00,29.18,29.22,29.16,29.21,765437.0,26.8278,26.8646,26.8094,26.8554,765437.0
2022-08-19 10:20:00,29.21,29.26,29.2,29.24,329815.0,26.8554,26.9014,26.8462,26.883,329815.0
2022-08-19 10:30:00,29.24,29.24,29.16,29.19,540219.0,26.883,26.883,26.8094,26.837,540219.0
2022-08-19 10:40:00,29.19,29.23,29.17,29.21,807360.0,26.837,26.8738,26.8186,26.8554,807360.0
2022-08-19 10:50:00,29.21,29.21,29.11,29.13,419276.0,26.8554,26.8554,26.7635,26.7818,419276.0
2022-08-19 11:00:00,29.13,29.19,29.12,29.16,387961.0,26.7818,26.837,26.7727,26.8094,387961.0
2022-08-19 11:10:00,29.16,29.2,29.13,29.18,517665.0,26.8094,26.8462,26.7818,26.8278,517665.0
2022-08-19 11:20:00,29.18,29.19,29.15,29.19,460888.0,26.8278,26.837,26.8002,26.837,460888.0
2022-08-19 11:30:00,29.19,29.22,29.16,29.21,324283.0,26.837,26.8646,26.8094,26.8554,324283.0
2022-08-19 11:40:00,29.21,29.26,29.19,29.25,420990.0,26.8554,26.9014,26.837,26.8922,420990.0
2022-08-19 11:50:00,29.25,29.25,29.19,29.19,270671.0,26.8922,26.8922,26.837,26.837,270671.0
2022-08-19 12:00:00,29.2,29.23,29.18,29.18,339981.0,26.8462,26.8738,26.8278,26.8278,339981.0
2022-08-19 12:10:00,29.18,29.24,29.18,29.23,178180.0,26.8278,26.883,26.8278,26.8738,178180.0
2022-08-19 12:20:00,29.22,29.23,29.18,29.2,227971.0,26.8646,26.8738,26.8278,26.8462,227971.0
2022-08-19 12:30:00,29.2,29.21,29.18,29.21,276413.0,26.8462,26.8554,26.8278,26.8554,276413.0
2022-08-19 12:40:00,29.21,29.22,29.19,29.2,140659.0,26.8554,26.8646,26.837,26.8462,140659.0
2022-08-19 12:50:00,29.2,29.23,29.19,29.21,240315.0,26.8462,26.8738,26.837,26.8554,240315.0
2022-08-19 13:00:00,29.21,29.22,29.19,29.21,223624.0,26.8554,26.8646,26.837,26.8554,223624.0
2022-08-19 13:10:00,29.21,29.22,29.17,29.19,493963.0,26.8554,26.8646,26.8186,26.837,493963.0
2022-08-19 13:20:00,29.19,29.19,29.17,29.18,174278.0,26.837,26.837,26.8186,26.8278,174278.0
2022-08-19 13:30:00,29.18,29.18,29.15,29.17,95594.0,26.8278,26.8278,26.8002,26.8186,95594.0
2022-08-19 13:40:00,29.17,29.2,29.16,29.2,271515.0,26.8186,26.8462,26.8094,26.8462,271515.0
2022-08-19 13:50:00,29.19,29.22,29.19,29.21,476288.0,26.837,26.8646,26.837,26.8554,476288.0
2022-08-19 14:00:00,29.21,29.23,29.2,29.21,324272.0,26.8554,26.8738,26.8462,26.8554,324272.0
2022-08-19 14:10:00,29.21,29.22,29.17,29.19,387767.0,26.8554,26.8646,26.8186,26.837,387767.0
2022-08-19 14:20:00,29.18,29.19,29.17,29.17,250546.0,26.8278,26.837,26.8186,26.8186,250546.0
2022-08-19 14:30:00,29.18,29.18,29.15,29.15,230298.0,26.8278,26.8278,26.8002,26.8002,230298.0
2022-08-19 14:40:00,29.16,29.17,29.14,29.17,270560.0,26.8094,26.8186,26.791,26.8186,270560.0
2022-08-19 14:50:00,29.17,29.17,29.13,29.15,332665.0,26.8186,26.8186,26.7818,26.8002,332665.0
2022-08-19 15:00:00,29.15,29.15,29.12,29.13,641695.0,26.8002,26.8002,26.7727,26.7818,641695.0
2022-08-19 15:10:00,29.13,29.15,29.12,29.14,819886.0,26.7818,26.8002,26.7727,26.791,819886.0
2022-08-19 15:20:00,29.14,29.16,29.13,29.16,293415.0,26.791,26.8094,26.7818,26.8094,293415.0
2022-08-19 15:30:00,29.16,29.17,29.15,29.17,497476.0,26.8094,26.8186,26.8002,26.8186,497476.0
2022-08-19 15:40:00,29.17,29.17,29.15,29.17,883639.0,26.8186,26.8186,26.8002,26.8186,883639.0
2022-08-19 15:50:00,29.17,29.2,29.15,29.2,3674818.0,26.8186,26.8462,26.8002,26.8462,3674818.0
2022-08-22 09:30:00,29.33,29.48,29.33,29.43,1712108.0,26.9657,27.1036,26.9657,27.0577,1712108.0
2022-08-22 09:40:00,29.44,29.56,29.42,29.47,1380040.0,27.0669,27.1772,27.0485,27.0944,1380040.0
2022-08-22 09:50:00,29.46,29.5,29.43,29.45,729806.0,27.0852,27.122,27.0577,27.0761,729806.0
2022-08-22 10:00:00,29.45,29.45,29.39,29.41,904779.0,27.0761,27.0761,27.0209,27.0393,904779.0
2022-08-22 10:10:00,29.41,29.42,29.37,29.38,201825.0,27.0393,27.0485,27.0025,27.0117,201825.0
2022-08-22 10:20:00,29.38,29.39,29.33,29.38,572211.0,27.0117,27.0209,26.9657,27.0117,572211.0
2022-08-22 10:30:00,29.38,29.49,29.37,29.48,569628.0,27.0117,27.1128,27.0025,27.1036,569628.0
2022-08-22 10:40:00,29.48,29.54,29.47,29.52,291863.0,27.1036,27.1588,27.0944,27.1404,291863.0
2022-08-22 10:50:00,29.52,29.53,29.45,29.46,240678.0,27.1404,27.1496,27.0761,27.0852,240678.0
2022-08-22 11:00:00,29.46,29.53,29.45,29.51,795212.0,27.0852,27.1496,27.0761,27.1312,795212.0
2022-08-22 11:10:00,29.5,29.52,29.49,29.51,279548.0,27.122,27.1404,27.1128,27.1312,279548.0
2022-08-22 11:20:00,29.51,29.52,29.42,29.43,481840.0,27.1312,27.1404,27.0485,27.0577,481840.0
2022-08-22 11:30:00,29.43,29.44,29.4,29.41,519198.0,27.0577,27.0669,27.0301,27.0393,519198.0
2022-08-22 11:40:00,29.41,29.44,29.37,29.39,221611.0,27.0393,27.0669,27.0025,27.0209,221611.0
2022-08-22 11:50:00,29.39,29.47,29.39,29.46,284870.0,27.0209,27.0944,27.0209,27.0852,284870.0
2022-08-22 12:00:00,29.47,29.49,29.46,29.46,222625.0,27.0944,27.1128,27.0852,27.0852,222625.0
2022-08-22 12:10:00,29.47,29.5,29.46,29.48,300995.0,27.0944,27.122,27.0852,27.1036,300995.0
2022-08-22 12:20:00,29.49,29.49,29.44,29.46,266829.0,27.1128,27.1128,27.0669,27.0852,266829.0
2022-08-22 12:30:00,29.46,29.5,29.45,29.49,198576.0,27.0852,27.122,27.0761,27.1128,198576.0
2022-08-22 12:40:00,29.49,29.49,29.44,29.47,331670.0,27.1128,27.1128,27.0669,27.0944,331670.0
2022-08-22 12:50:00,29.48,29.49,29.45,29.46,374788.0,27.1036,27.1128,27.0761,27.0852,374788.0
2022-08-22 13:00:00,29.46,29.49,29.46,29.47,551986.0,27.0852,27.1128,27.0852,27.0944,551986.0
2022-08-22 13:10:00,29.46,29.48,29.45,29.46,202792.0,27.0852,27.1036,27.0761,27.0852,202792.0
2022-08-22 13:20:00,29.46,29.46,29.44,29.44,207675.0,27.0852,27.0852,27.0669,27.0669,207675.0
2022-08-22 13:30:00,29.45,29.45,29.41,29.43,259386.0,27.0761,27.0761,27.0393,27.0577,259386.0
2022-08-22 13:40:00,29.43,29.44,29.42,29.43,201798.0,27.0577,27.0669,27.0485,27.0577,201798.0
2022-08-22 13:50:00,29.43,29.43,29.4,29.41,179280.0,27.0577,27.0577,27.0301,27.0393,179280.0
2022-08-22 14:00:00,29.41,29.42,29.4,29.41,278371.0,27.0393,27.0485,27.0301,27.0393,278371.0
2022-08-22 14:10:00,29.41,29.42,29.4,29.42,207586.0,27.0393,27.0485,27.0301,27.0485,207586.0
2022-08-22 14:20:00,29.42,29.44,29.41,29.43,431940.0,27.0485,27.0669,27.0393,27.0577,431940.0
2022-08-22 14:30:00,29.43,29.43,29.4,29.41,186318.0,27.0577,27.0577,27.0301,27.0393,186318.0
2022-08-22 14:40:00,29.41,29.41,29.38,29.39,223095.0,27.0393,27.0393,27.0117,27.0209,223095.0
2022-08-22 14:50:00,29.39,29.39,29.37,29.39,247934.0,27.0209,27.0209,27.0025,27.0209,247934.0
2022-08-22 15:00:00,29.39,29.41,29.38,29.4,338305.0,27.0209,27.0393,27.0117,27.0301,338305.0
2022-08-22 15:10:00,29.4,29.41,29.37,29.38,316162.0,27.0301,27.0393,27.0025,27.0117,316162.0
2022-08-22 15:20:00,29.38,29.39,29.37,29.38,259880.0,27.0117,27.0209,27.0025,27.0117,259880.0
2022-08-22 15:30:00,29.38,29.39,29.36,29.39,461442.0,27.0117,27.0209,26.9933,27.0209,461442.0
2022-08-22 15:40:00,29.39,29.4,29.38,29.4,998916.0,27.0209,27.0301,27.0117,27.0301,998916.0
2022-08-22 15:50:00,29.4,29.42,29.37,29.4,2433940.0,27.0301,27.0485,27.0025,27.0301,2433940.0
2022-08-23 09:30:00,29.27,29.38,29.05,29.05,3164689.0,26.9106,27.0117,26.7083,26.7083,3164689.0
2022-08-23 09:40:00,29.05,29.19,28.96,29.15,1986755.0,26.7083,26.837,26.6255,26.8002,1986755.0
2022-08-23 09:50:00,29.15,29.29,29.15,29.29,1242923.0,26.8002,26.9289,26.8002,26.9289,1242923.0
2022-08-23 10:00:00,29.28,29.38,29.2,29.32,1132380.0,26.9198,27.0117,26.8462,26.9565,1132380.0
2022-08-23 10:10:00,29.31,29.42,29.28,29.37,685112.0,26.9473,27.0485,26.9198,27.0025,685112.0
2022-08-23 10:20:00,29.37,29.42,29.28,29.31,1313179.0,27.0025,27.0485,26.9198,26.9473,1313179.0
2022-08-23 10:30:00,29.32,29.44,29.31,29.31,599668.0,26.9565,27.0669,26.9473,26.9473,599668.0
2022-08-23 10:40:00,29.32,29.36,29.3,29.35,339770.0,26.9565,26.9933,26.9381,26.9841,339770.0
2022-08-23 10:50:00,29.36,29.38,29.28,29.29,431404.0,26.9933,27.0117,26.9198,26.9289,431404.0
2022-08-23 11:00:00,29.29,29.3,29.23,29.29,239363.0,26.9289,26.9381,26.8738,26.9289,239363.0
2022-08-23 11:10:00,29.29,29.4,29.28,29.37,480139.0,26.9289,27.0301,26.9198,27.0025,480139.0
2022-08-23 11:20:00,29.37,29.38,29.33,29.34,355984.0,27.0025,27.0117,26.9657,26.9749,355984.0
2022-08-23 11:30:00,29.35,29.38,29.31,29.33,373474.0,26.9841,27.0117,26.9473,26.9657,373474.0
2022-08-23 11:40:00,29.33,29.33,29.29,29.32,292572.0,26.9657,26.9657,26.9289,26.9565,292572.0
2022-08-23 11:50:00,29.32,29.34,29.26,29.29,417567.0,26.9565,26.9749,26.9014,26.9289,417567.0
2022-08-23 12:00:00,29.28,29.31,29.25,29.31,221888.0,26.9198,26.9473,26.8922,26.9473,221888.0
2022-08-23 12:10:00,29.3,29.31,29.27,29.29,281567.0,26.9381,26.9473,26.9106,26.9289,281567.0
2022-08-23 12:20:00,29.29,29.32,29.27,29.3,152056.0,26.9289,26.9565,26.9106,26.9381,152056.0
2022-08-23 12:30:00,29.29,29.37,29.29,29.37,391349.0,26.9289,27.0025,26.9289,27.0025,391349.0
2022-08-23 12:40:00,29.37,29.4,29.36,29.36,306511.0,27.0025,27.0301,26.9933,26.9933,306511.0
2022-08-23 12:50:00,29.36,29.39,29.36,29.39,265451.0,26.9933,27.0209,26.9933,27.0209,265451.0
2022-08-23 13:00:00,29.39,29.41,29.37,29.39,876931.0,27.0209,27.0393,27.0025,27.0209,876931.0
2022-08-23 13:10:00,29.39,29.4,29.33,29.35,671792.0,27.0209,27.0301,26.9657,26.9841,671792.0
2022-08-23 13:20:00,29.34,29.39,29.33,29.39,273516.0,26.9749,27.0209,26.9657,27.0209,273516.0
2022-08-23 13:30:00,29.39,29.4,29.36,29.37,169092.0,27.0209,27.0301,26.9933,27.0025,169092.0
2022-08-23 13:40:00,29.37,29.37,29.34,29.35,99498.0,27.0025,27.0025,26.9749,26.9841,99498.0
2022-08-23 13:50:00,29.34,29.34,29.31,29.32,177844.0,26.9749,26.9749,26.9473,26.9565,177844.0
2022-08-23 14:00:00,29.31,29.33,29.29,29.33,252874.0,26.9473,26.9657,26.9289,26.9657,252874.0
2022-08-23 14:10:00,29.33,29.35,29.3,29.34,351563.0,26.9657,26.9841,26.9381,26.9749,351563.0
2022-08-23 14:20:00,29.34,29.35,29.33,29.34,42890.0,26.9749,26.9841,26.9657,26.9749,42890.0
2022-08-23 14:30:00,29.33,29.33,29.3,29.32,279855.0,26.9657,26.9657,26.9381,26.9565,279855.0
2022-08-23 14:40:00,29.32,29.33,29.3,29.32,171685.0,26.9565,26.9657,26.9381,26.9565,171685.0
2022-08-23 14:50:00,29.32,29.32,29.29,29.32,314833.0,26.9565,26.9565,26.9289,26.9565,314833.0
2022-08-23 15:00:00,29.32,29.33,29.3,29.32,139513.0,26.9565,26.9657,26.9381,26.9565,139513.0
2022-08-23 15:10:00,29.33,29.36,29.32,29.36,300472.0,26.9657,26.9933,26.9565,26.9933,300472.0
2022-08-23 15:20:00,29.37,29.37,29.33,29.34,218425.0,27.0025,27.0025,26.9657,26.9749,218425.0
2022-08-23 15:30:00,29.34,29.35,29.32,29.34,107144.0,26.9749,26.9841,26.9565,26.9749,107144.0
2022-08-23 15:40:00,29.34,29.36,29.34,29.36,372614.0,26.9749,26.9933,26.9749,26.9933,372614.0
2022-08-23 15:50:00,29.36,29.38,29.35,29.35,1479603.0,26.9933,27.0117,26.9841,26.9841,1479603.0
2022-08-24 09:30:00,28.93,29.22,28.86,29.2,2334613.0,26.598,26.8646,26.5336,26.8462,2334613.0
2022-08-24 09:40:00,29.2,29.34,29.16,29.27,1300387.0,26.8462,26.9749,26.8094,26.9106,1300387.0
2022-08-24 09:50:00,29.28,29.41,29.24,29.4,1103424.0,26.9198,27.0393,26.883,27.0301,1103424.0
2022-08-24 10:00:00,29.4,29.48,29.38,29.46,699580.0,27.0301,27.1036,27.0117,27.0852,699580.0
2022-08-24 10:10:00,29.46,29.63,29.46,29.62,2241892.0,27.0852,27.2415,27.0852,27.2323,2241892.0
2022-08-24 10:20:00,29.62,29.69,29.54,29.54,1736886.0,27.2323,27.2967,27.1588,27.1588,1736886.0
2022-08-24 10:30:00,29.54,29.66,29.51,29.63,1050271.0,27.1588,27.2691,27.1312,27.2415,1050271.0
2022-08-24 10:40:00,29.62,29.68,29.55,29.68,1085941.0,27.2323,27.2875,27.168,27.2875,1085941.0
2022-08-24 10:50:00,29.68,29.77,29.68,29.71,1089739.0,27.2875,27.3703,27.2875,27.3151,1089739.0
2022-08-24 11:00:00,29.71,29.77,29.67,29.75,864742.0,27.3151,27.3703,27.2783,27.3519,864742.0
2022-08-24 11:10:00,29.75,29.81,29.71,29.79,603843.0,27.3519,27.407,27.3151,27.3886,603843.0
2022-08-24 11:20:00,29.79,29.8,29.69,29.73,1031037.0,27.3886,27.3978,27.2967,27.3335,1031037.0
2022-08-24 11:30:00,29.73,29.8,29.71,29.77,634927.0,27.3335,27.3978,27.3151,27.3703,634927.0
2022-08-24 11:40:00,29.76,29.79,29.68,29.73,783628.0,27.3611,27.3886,27.2875,27.3335,783628.0
2022-08-24 11:50:00,29.73,29.73,29.63,29.63,650186.0,27.3335,27.3335,27.2415,27.2415,650186.0
2022-08-24 12:00:00,29.64,29.69,29.61,29.65,529289.0,27.2507,27.2967,27.2232,27.2599,529289.0
2022-08-24 12:10:00,29.66,29.68,29.62,29.63,277796.0,27.2691,27.2875,27.2323,27.2415,277796.0
2022-08-24 12:20:00,29.63,29.67,29.61,29.63,417390.0,27.2415,27.2783,27.2232,27.2415,417390.0
2022-08-24 12:30:00,29.63,29.65,29.58,29.6,454362.0,27.2415,27.2599,27.1956,27.214,454362.0
2022-08-24 12:40:00,29.6,29.62,29.55,29.56,581675.0,27.214,27.2323,27.168,27.1772,581675.0
2022-08-24 12:50:00,29.56,29.57,29.52,29.54,1087422.0,27.1772,27.1864,27.1404,27.1588,1087422.0
2022-08-24 13:00:00,29.55,29.58,29.54,29.58,205785.0,27.168,27.1956,27.1588,27.1956,205785.0
2022-08-24 13:10:00,29.58,29.58,29.54,29.55,191007.0,27.1956,27.1956,27.1588,27.168,191007.0
2022-08-24 13:20:00,29.54,29.55,29.52,29.54,509359.0,27.1588,27.168,27.1404,27.1588,509359.0
2022-08-24 13:30:00,29.53,29.55,29.5,29.52,354189.0,27.1496,27.168,27.122,27.1404,354189.0
2022-08-24 13:40:00,29.52,29.54,29.51,29.52,101940.0,27.1404,27.1588,27.1312,27.1404,101940.0
2022-08-24 13:50:00,29.52,29.52,29.48,29.51,237201.0,27.1404,27.1404,27.1036,27.1312,237201.0
2022-08-24 14:00:00,29.51,29.51,29.48,29.5,119614.0,27.1312,27.1312,27.1036,27.122,119614.0
2022-08-24 14:10:00,29.5,29.51,29.48,29.5,123783.0,27.122,27.1312,27.1036,27.122,123783.0
2022-08-24 14:20:00,29.5,29.5,29.48,29.48,174765.0,27.122,27.122,27.1036,27.1036,174765.0
2022-08-24 14:30:00,29.48,29.49,29.45,29.46,176333.0,27.1036,27.1128,27.0761,27.0852,176333.0
2022-08-24 14:40:00,29.47,29.48,29.45,29.46,236140.0,27.0944,27.1036,27.0761,27.0852,236140.0
2022-08-24 14:50:00,29.46,29.47,29.45,29.46,327612.0,27.0852,27.0944,27.0761,27.0852,327612.0
2022-08-24 15:00:00,29.47,29.5,29.45,29.5,385817.0,27.0944,27.122,27.0761,27.122,385817.0
2022-08-24 15:10:00,29.5,29.55,29.49,29.55,507442.0,27.122,27.168,27.1128,27.168,507442.0
2022-08-24 15:20:00,29.55,29.55,29.49,29.49,266306.0,27.168,27.168,27.1128,27.1128,266306.0
2022-08-24 15:30:00,29.5,29.52,29.47,29.52,628738.0,27.122,27.1404,27.0944,27.1404,628738.0
2022-08-24 15:40:00,29.52,29.52,29.49,29.5,799813.0,27.1404,27.1404,27.1128,27.122,799813.0
2022-08-24 15:50:00,29.51,29.51,29.47,29.48,2587838.0,27.1312,27.1312,27.0944,27.1036,2587838.0
2022-08-25 09:30:00,30.3,30.43,30.24,30.27,4221555.0,27.8575,27.9771,27.8024,27.83,4221555.0
2022-08-25 09:40:00,30.27,30.31,30.16,30.25,1824014.0,27.83,27.8667,27.7288,27.8116,1824014.0
2022-08-25 09:50:00,30.25,30.71,30.2,30.53,9379032.0,27.8116,28.2345,27.7656,28.069,9379032.0
2022-08-25 10:00:00,30.53,30.85,30.52,30.61,5916658.0,28.069,28.3632,28.0598,28.1425,5916658.0
2022-08-25 10:10:00,30.61,30.68,30.48,30.67,2190750.0,28.1425,28.2069,28.023,28.1977,2190750.0
2022-08-25 10:20:00,30.67,30.81,30.66,30.78,1538849.0,28.1977,28.3264,28.1885,28.2988,1538849.0
2022-08-25 10:30:00,30.79,30.83,30.69,30.83,1650790.0,28.308,28.3448,28.2161,28.3448,1650790.0
2022-08-25 10:40:00,30.83,30.95,30.82,30.87,2694838.0,28.3448,28.4551,28.3356,28.3816,2694838.0
2022-08-25 10:50:00,30.87,30.89,30.75,30.79,2773543.0,28.3816,28.4,28.2713,28.308,2773543.0
2022-08-25 11:00:00,30.78,30.78,30.64,30.69,1247605.0,28.2988,28.2988,28.1701,28.2161,1247605.0
2022-08-25 11:10:00,30.69,30.69,30.6,30.66,1163683.0,28.2161,28.2161,28.1333,28.1885,1163683.0
2022-08-25 11:20:00,30.67,30.67,30.59,30.61,1258940.0,28.1977,28.1977,28.1242,28.1425,1258940.0
2022-08-25 11:30:00,30.61,30.65,30.55,30.6,1407581.0,28.1425,28.1793,28.0874,28.1333,1407581.0
2022-08-25 11:40:00,30.61,30.65,30.56,30.62,970394.0,28.1425,28.1793,28.0966,28.1517,970394.0
2022-08-25 11:50:00,30.62,30.69,30.56,30.68,546379.0,28.1517,28.2161,28.0966,28.2069,546379.0
2022-08-25 12:00:00,30.69,30.73,30.66,30.7,499229.0,28.2161,28.2529,28.1885,28.2253,499229.0
2022-08-25 12:10:00,30.7,30.76,30.69,30.75,1072286.0,28.2253,28.2805,28.2161,28.2713,1072286.0
2022-08-25 12:20:00,30.75,30.78,30.71,30.76,1713281.0,28.2713,28.2988,28.2345,28.2805,1713281.0
2022-08-25 12:30:00,30.76,30.81,30.73,30.78,1304309.0,28.2805,28.3264,28.2529,28.2988,1304309.0
2022-08-25 12:40:00,30.78,30.82,30.74,30.79,1721375.0,28.2988,28.3356,28.2621,28.308,1721375.0
2022-08-25 12:50:00,30.79,30.81,30.77,30.8,1441808.0,28.308,28.3264,28.2896,28.3172,1441808.0
2022-08-25 13:00:00,30.8,30.83,30.75,30.8,1591107.0,28.3172,28.3448,28.2713,28.3172,1591107.0
2022-08-25 13:10:00,30.8,30.89,30.79,30.88,924655.0,28.3172,28.4,28.308,28.3908,924655.0
2022-08-25 13:20:00,30.88,30.91,30.87,30.88,582139.0,28.3908,28.4184,28.3816,28.3908,582139.0
2022-08-25 13:30:00,30.88,30.91,30.85,30.86,473063.0,28.3908,28.4184,28.3632,28.3724,473063.0
2022-08-25 13:40:00,30.87,30.88,30.84,30.87,189252.0,28.3816,28.3908,28.354,28.3816,189252.0
2022-08-25 13:50:00,30.87,30.87,30.83,30.85,353489.0,28.3816,28.3816,28.3448,28.3632,353489.0
2022-08-25 14:00:00,30.85,30.87,30.81,30.82,264740.0,28.3632,28.3816,28.3264,28.3356,264740.0
2022-08-25 14:10:00,30.82,30.85,30.81,30.85,347755.0,28.3356,28.3632,28.3264,28.3632,347755.0
2022-08-25 14:20:00,30.85,30.9,30.84,30.9,398665.0,28.3632,28.4092,28.354,28.4092,398665.0
2022-08-25 14:30:00,30.9,30.9,30.85,30.86,307425.0,28.4092,28.4092,28.3632,28.3724,307425.0
2022-08-25 14:40:00,30.86,30.87,30.81,30.86,492801.0,28.3724,28.3816,28.3264,28.3724,492801.0
2022-08-25 14:50:00,30.86,30.89,30.83,30.88,580855.0,28.3724,28.4,28.3448,28.3908,580855.0
2022-08-25 15:00:00,30.88,30.9,30.86,30.86,473324.0,28.3908,28.4092,28.3724,28.3724,473324.0
2022-08-25 15:10:00,30.86,30.88,30.85,30.87,289303.0,28.3724,28.3908,28.3632,28.3816,289303.0
2022-08-25 15:20:00,30.87,30.88,30.86,30.88,876539.0,28.3816,28.3908,28.3724,28.3908,876539.0
2022-08-25 15:30:00,30.88,30.88,30.84,30.84,1013598.0,28.3908,28.3908,28.354,28.354,1013598.0
2022-08-25 15:40:00,30.84,30.88,30.8,30.87,1584584.0,28.354,28.3908,28.3172,28.3816,1584584.0
2022-08-25 15:50:00,30.88,30.96,30.86,30.95,6510521.0,28.3908,28.4643,28.3724,28.4551,6510521.0
2022-08-26 09:30:00,31.65,31.72,31.34,31.44,4647017.0,29.0987,29.1631,28.8137,28.9056,4647017.0
2022-08-26 09:40:00,31.44,31.46,31.16,31.18,1976075.0,28.9056,28.924,28.6482,28.6666,1976075.0
2022-08-26 09:50:00,31.17,31.41,31.05,31.34,2595902.0,28.6574,28.8781,28.5471,28.8137,2595902.0
2022-08-26 10:00:00,31.33,31.5,31.1,31.5,1906116.0,28.8045,28.9608,28.593,28.9608,1906116.0
2022-08-26 10:10:00,31.5,31.52,31.31,31.38,1338099.0,28.9608,28.9792,28.7861,28.8505,1338099.0
2022-08-26 10:20:00,31.38,31.38,31.11,31.15,1638896.0,28.8505,28.8505,28.6022,28.639,1638896.0
2022-08-26 10:30:00,31.16,31.16,30.92,30.95,1326884.0,28.6482,28.6482,28.4276,28.4551,1326884.0
2022-08-26 10:40:00,30.95,31.06,30.94,31.05,1025851.0,28.4551,28.5563,28.4459,28.5471,1025851.0
2022-08-26 10:50:00,31.05,31.14,30.99,30.99,973380.0,28.5471,28.6298,28.4919,28.4919,973380.0
2022-08-26 11:00:00,31.0,31.01,30.84,30.87,700219.0,28.5011,28.5103,28.354,28.3816,700219.0
2022-08-26 11:10:00,30.87,30.88,30.77,30.79,670280.0,28.3816,28.3908,28.2896,28.308,670280.0
2022-08-26 11:20:00,30.79,30.84,30.74,30.82,460785.0,28.308,28.354,28.2621,28.3356,460785.0
2022-08-26 11:30:00,30.82,30.87,30.79,30.85,501883.0,28.3356,28.3816,28.308,28.3632,501883.0
2022-08-26 11:40:00,30.85,30.89,30.79,30.89,187224.0,28.3632,28.4,28.308,28.4,187224.0
2022-08-26 11:50:00,30.88,30.97,30.87,30.95,479971.0,28.3908,28.4735,28.3816,28.4551,479971.0
2022-08-26 12:00:00,30.96,30.97,30.86,30.88,854964.0,28.4643,28.4735,28.3724,28.3908,854964.0
2022-08-26 12:10:00,30.88,30.89,30.82,30.83,962896.0,28.3908,28.4,28.3356,28.3448,962896.0
2022-08-26 12:20:00,30.83,30.86,30.78,30.86,1156391.0,28.3448,28.3724,28.2988,28.3724,1156391.0
2022-08-26 12:30:00,30.86,30.88,30.83,30.87,565392.0,28.3724,28.3908,28.3448,28.3816,565392.0
2022-08-26 12:40:00,30.87,30.94,30.86,30.94,241900.0,28.3816,28.4459,28.3724,28.4459,241900.0
2022-08-26 12:50:00,30.94,31.0,30.92,31.0,468500.0,28.4459,28.5011,28.4276,28.5011,468500.0
2022-08-26 13:00:00,31.0,31.0,30.95,30.97,933951.0,28.5011,28.5011,28.4551,28.4735,933951.0
2022-08-26 13:10:00,30.97,30.97,30.85,30.86,438712.0,28.4735,28.4735,28.3632,28.3724,438712.0
2022-08-26 13:20:00,30.87,30.9,30.84,30.87,263250.0,28.3816,28.4092,28.354,28.3816,263250.0
2022-08-26 13:30:00,30.87,30.87,30.83,30.85,315847.0,28.3816,28.3816,28.3448,28.3632,315847.0
2022-08-26 13:40:00,30.85,30.86,30.82,30.83,118077.0,28.3632,28.3724,28.3356,28.3448,118077.0
2022-08-26 13:50:00,30.84,30.84,30.8,30.83,206098.0,28.354,28.354,28.3172,28.3448,206098.0
2022-08-26 14:00:00,30.83,30.85,30.82,30.84,175594.0,28.3448,28.3632,28.3356,28.354,175594.0
2022-08-26 14:10:00,30.84,30.85,30.76,30.77,188379.0,28.354,28.3632,28.2805,28.2896,188379.0
2022-08-26 14:20:00,30.78,30.8,30.77,30.78,159908.0,28.2988,28.3172,28.2896,28.2988,159908.0
2022-08-26 14:30:00,30.78,30.82,30.77,30.81,246130.0,28.2988,28.3356,28.2896,28.3264,246130.0
2022-08-26 14:40:00,30.81,30.83,30.78,30.79,147086.0,28.3264,28.3448,28.2988,28.308,147086.0
2022-08-26 14:50:00,30.79,30.8,30.75,30.79,334745.0,28.308,28.3172,28.2713,28.308,334745.0
2022-08-26 15:00:00,30.79,30.83,30.75,30.77,178859.0,28.308,28.3448,28.2713,28.2896,178859.0
2022-08-26 15:10:00,30.77,30.77,30.69,30.73,546033.0,28.2896,28.2896,28.2161,28.2529,546033.0
2022-08-26 15:20:00,30.73,30.77,30.7,30.77,910401.0,28.2529,28.2896,28.2253,28.2896,910401.0
2022-08-26 15:30:00,30.77,30.77,30.71,30.73,338603.0,28.2896,28.2896,28.2345,28.2529,338603.0
2022-08-26 15:40:00,30.73,30.73,30.66,30.71,1113548.0,28.2529,28.2529,28.1885,28.2345,1113548.0
2022-08-26 15:50:00,30.72,30.74,30.69,30.69,2488680.0,28.2437,28.2621,28.2161,28.2161,2488680.0
2022-08-29 09:30:00,30.63,30.76,30.62,30.7,2298935.0,28.1609,28.2805,28.1517,28.2253,2298935.0
2022-08-29 09:40:00,30.69,30.85,30.69,30.78,891487.0,28.2161,28.3632,28.2161,28.2988,891487.0
2022-08-29 09:50:00,30.78,30.87,30.75,30.84,688035.0,28.2988,28.3816,28.2713,28.354,688035.0
2022-08-29 10:00:00,30.84,30.85,30.78,30.85,567963.0,28.354,28.3632,28.2988,28.3632,567963.0
2022-08-29 10:10:00,30.85,30.95,30.83,30.91,928943.0,28.3632,28.4551,28.3448,28.4184,928943.0
2022-08-29 10:20:00,30.91,30.92,30.78,30.78,840312.0,28.4184,28.4276,28.2988,28.2988,840312.0
2022-08-29 10:30:00,30.78,30.82,30.64,30.7,1055349.0,28.2988,28.3356,28.1701,28.2253,1055349.0
2022-08-29 10:40:00,30.7,30.75,30.67,30.72,952171.0,28.2253,28.2713,28.1977,28.2437,952171.0
2022-08-29 10:50:00,30.72,30.73,30.57,30.61,1067888.0,28.2437,28.2529,28.1058,28.1425,1067888.0
2022-08-29 11:00:00,30.6,30.66,30.56,30.6,403553.0,28.1333,28.1885,28.0966,28.1333,403553.0
2022-08-29 11:10:00,30.6,30.64,30.58,30.63,262257.0,28.1333,28.1701,28.115,28.1609,262257.0
2022-08-29 11:20:00,30.63,30.65,30.59,30.59,603802.0,28.1609,28.1793,28.1242,28.1242,603802.0
2022-08-29 11:30:00,30.58,30.61,30.53,30.55,690205.0,28.115,28.1425,28.069,28.0874,690205.0
2022-08-29 11:40:00,30.54,30.55,30.46,30.53,625826.0,28.0782,28.0874,28.0046,28.069,625826.0
2022-08-29 11:50:00,30.53,30.55,30.5,30.54,595721.0,28.069,28.0874,28.0414,28.0782,595721.0
2022-08-29 12:00:00,30.54,30.59,30.52,30.59,441149.0,28.0782,28.1242,28.0598,28.1242,441149.0
2022-08-29 12:10:00,30.59,30.62,30.58,30.61,322682.0,28.1242,28.1517,28.115,28.1425,322682.0
2022-08-29 12:20:00,30.61,30.63,30.57,30.59,229118.0,28.1425,28.1609,28.1058,28.1242,229118.0
2022-08-29 12:30:00,30.59,30.59,30.51,30.53,309393.0,28.1242,28.1242,28.0506,28.069,309393.0
2022-08-29 12:40:00,30.53,30.6,30.52,30.59,475890.0,28.069,28.1333,28.0598,28.1242,475890.0
2022-08-29 12:50:00,30.59,30.61,30.56,30.58,406739.0,28.1242,28.1425,28.0966,28.115,406739.0
2022-08-29 13:00:00,30.59,30.62,30.58,30.61,231059.0,28.1242,28.1517,28.115,28.1425,231059.0
2022-08-29 13:10:00,30.62,30.62,30.53,30.55,235941.0,28.1517,28.1517,28.069,28.0874,235941.0
2022-08-29 13:20:00,30.55,30.59,30.54,30.58,234922.0,28.0874,28.1242,28.0782,28.115,234922.0
2022-08-29 13:30:00,30.57,30.59,30.54,30.55,210259.0,28.1058,28.1242,28.0782,28.0874,210259.0
2022-08-29 13:40:00,30.55,30.61,30.53,30.55,171802.0,28.0874,28.1425,28.069,28.0874,171802.0
2022-08-29 13:50:00,30.56,30.58,30.55,30.58,128629.0,28.0966,28.115,28.0874,28.115,128629.0
2022-08-29 14:00:00,30.58,30.58,30.55,30.56,534130.0,28.115,28.115,28.0874,28.0966,534130.0
2022-08-29 14:10:00,30.55,30.57,30.53,30.54,306595.0,28.0874,28.1058,28.069,28.0782,306595.0
2022-08-29 14:20:00,30.54,30.6,30.52,30.59,230941.0,28.0782,28.1333,28.0598,28.1242,230941.0
2022-08-29 14:30:00,30.58,30.6,30.56,30.56,191520.0,28.115,28.1333,28.0966,28.0966,191520.0
2022-08-29 14:40:00,30.57,30.58,30.55,30.57,123889.0,28.1058,28.115,28.0874,28.1058,123889.0
2022-08-29 14:50:00,30.57,30.57,30.52,30.55,432069.0,28.1058,28.1058,28.0598,28.0874,432069.0
2022-08-29 15:00:00,30.55,30.57,30.53,30.55,253969.0,28.0874,28.1058,28.069,28.0874,253969.0
2022-08-29 15:10:00,30.56,30.58,30.53,30.54,326041.0,28.0966,28.115,28.069,28.0782,326041.0
2022-08-29 15:20:00,30.54,30.55,30.49,30.52,501405.0,28.0782,28.0874,28.0322,28.0598,501405.0
2022-08-29 15:30:00,30.51,30.52,30.47,30.5,442447.0,28.0506,28.0598,28.0138,28.0414,442447.0
2022-08-29 15:40:00,30.5,30.5,30.46,30.47,486772.0,28.0414,28.0414,28.0046,28.0138,486772.0
2022-08-29 15:50:00,30.48,30.48,30.4,30.41,2216092.0,28.023,28.023,27.9495,27.9587,2216092.0
2022-08-30 09:30:00,30.17,30.24,29.98,30.06,3878507.0,27.738,27.8024,27.5633,27.6369,3878507.0
2022-08-30 09:40:00,30.06,30.06,29.77,29.88,1462991.0,27.6369,27.6369,27.3703,27.4714,1462991.0
2022-08-30 09:50:00,29.88,29.89,29.77,29.79,1414348.0,27.4714,27.4806,27.3703,27.3886,1414348.0
2022-08-30 10:00:00,29.79,29.83,29.68,29.71,1529129.0,27.3886,27.4254,27.2875,27.3151,1529129.0
2022-08-30 10:10:00,29.71,29.74,29.62,29.71,1046465.0,27.3151,27.3427,27.2323,27.3151,1046465.0
2022-08-30 10:20:00,29.71,29.73,29.65,29.68,696587.0,27.3151,27.3335,27.2599,27.2875,696587.0
2022-08-30 10:30:00,29.68,29.68,29.56,29.59,546606.0,27.2875,27.2875,27.1772,27.2048,546606.0
2022-08-30 10:40:00,29.59,29.6,29.52,29.53,494899.0,27.2048,27.214,27.1404,27.1496,494899.0
2022-08-30 10:50:00,29.54,29.67,29.52,29.67,1150208.0,27.1588,27.2783,27.1404,27.2783,1150208.0
2022-08-30 11:00:00,29.67,29.76,29.65,29.71,1308705.0,27.2783,27.3611,27.2599,27.3151,1308705.0
2022-08-30 11:10:00,29.71,29.76,29.63,29.75,962962.0,27.3151,27.3611,27.2415,27.3519,962962.0
2022-08-30 11:20:00,29.76,29.76,29.7,29.72,1084928.0,27.3611,27.3611,27.3059,27.3243,1084928.0
2022-08-30 11:30:00,29.72,29.81,29.7,29.76,859662.0,27.3243,27.407,27.3059,27.3611,859662.0
2022-08-30 11:40:00,29.75,29.76,29.64,29.64,531529.0,27.3519,27.3611,27.2507,27.2507,531529.0
2022-08-30 11:50:00,29.65,29.68,29.63,29.64,1065203.0,27.2599,27.2875,27.2415,27.2507,1065203.0
2022-08-30 12:00:00,29.64,29.68,29.6,29.63,899068.0,27.2507,27.2875,27.214,27.2415,899068.0
2022-08-30 12:10:00,29.62,29.69,29.58,29.61,829396.0,27.2323,27.2967,27.1956,27.2232,829396.0
2022-08-30 12:20:00,29.61,29.62,29.56,29.59,814416.0,27.2232,27.2323,27.1772,27.2048,814416.0
2022-08-30 12:30:00,29.59,29.59,29.55,29.58,961301.0,27.2048,27.2048,27.168,27.1956,961301.0
2022-08-30 12:40:00,29.58,29.59,29.55,29.57,1191280.0,27.1956,27.2048,27.168,27.1864,1191280.0
2022-08-30 12:50:00,29.57,29.59,29.55,29.56,624592.0,27.1864,27.2048,27.168,27.1772,624592.0
2022-08-30 13:00:00,29.56,29.59,29.56,29.57,988579.0,27.1772,27.2048,27.1772,27.1864,988579.0
2022-08-30 13:10:00,29.57,29.58,29.52,29.53,1044296.0,27.1864,27.1956,27.1404,27.1496,1044296.0
2022-08-30 13:20:00,29.53,29.54,29.51,29.53,842330.0,27.1496,27.1588,27.1312,27.1496,842330.0
2022-08-30 13:30:00,29.53,29.6,29.52,29.59,1713864.0,27.1496,27.214,27.1404,27.2048,1713864.0
2022-08-30 13:40:00,29.59,29.61,29.55,29.61,582094.0,27.2048,27.2232,27.168,27.2232,582094.0
2022-08-30 13:50:00,29.61,29.65,29.59,29.6,767435.0,27.2232,27.2599,27.2048,27.214,767435.0
2022-08-30 14:00:00,29.6,29.63,29.58,29.6,919953.0,27.214,27.2415,27.1956,27.214,919953.0
2022-08-30 14:10:00,29.6,29.63,29.58,29.58,735304.0,27.214,27.2415,27.1956,27.1956,735304.0
2022-08-30 14:20:00,29.59,29.59,29.54,29.55,948815.0,27.2048,27.2048,27.1588,27.168,948815.0
2022-08-30 14:30:00,29.55,29.59,29.53,29.55,708464.0,27.168,27.2048,27.1496,27.168,708464.0
2022-08-30 14:40:00,29.55,29.57,29.51,29.53,757889.0,27.168,27.1864,27.1312,27.1496,757889.0
2022-08-30 14:50:00,29.53,29.54,29.49,29.52,699058.0,27.1496,27.1588,27.1128,27.1404,699058.0
2022-08-30 15:00:00,29.52,29.57,29.49,29.56,893366.0,27.1404,27.1864,27.1128,27.1772,893366.0
2022-08-30 15:10:00,29.55,29.61,29.55,29.58,582745.0,27.168,27.2232,27.168,27.1956,582745.0
2022-08-30 15:20:00,29.58,29.59,29.54,29.56,968573.0,27.1956,27.2048,27.1588,27.1772,968573.0
2022-08-30 15:30:00,29.56,29.59,29.53,29.59,895453.0,27.1772,27.2048,27.1496,27.2048,895453.0
2022-08-30 15:40:00,29.59,29.63,29.56,29.58,1446685.0,27.2048,27.2415,27.1772,27.1956,1446685.0
2022-08-30 15:50:00,29.58,29.61,29.57,29.59,3851106.0,27.1956,27.2232,27.1864,27.2048,3851106.0
2022-08-31 09:30:00,30.4,30.47,30.28,30.3,3412334.0,27.9495,28.0138,27.8391,27.8575,3412334.0
2022-08-31 09:40:00,30.3,30.51,30.29,30.46,1963785.0,27.8575,28.0506,27.8483,28.0046,1963785.0
2022-08-31 09:50:00,30.46,30.56,30.43,30.43,1070243.0,28.0046,28.0966,27.9771,27.9771,1070243.0
2022-08-31 10:00:00,30.43,30.54,30.43,30.52,841464.0,27.9771,28.0782,27.9771,28.0598,841464.0
2022-08-31 10:10:00,30.52,30.63,30.51,30.62,847223.0,28.0598,28.1609,28.0506,28.1517,847223.0
2022-08-31 10:20:00,30.63,30.65,30.47,30.47,600166.0,28.1609,28.1793,28.0138,28.0138,600166.0
2022-08-31 10:30:00,30.46,30.5,30.42,30.44,996467.0,28.0046,28.0414,27.9679,27.9862,996467.0
2022-08-31 10:40:00,30.44,30.59,30.43,30.53,803587.0,27.9862,28.1242,27.9771,28.069,803587.0
2022-08-31 10:50:00,30.52,30.54,30.37,30.37,905599.0,28.0598,28.0782,27.9219,27.9219,905599.0
2022-08-31 11:00:00,30.36,30.37,30.22,30.27,770916.0,27.9127,27.9219,27.784,27.83,770916.0
2022-08-31 11:10:00,30.27,30.28,30.2,30.26,818509.0,27.83,27.8391,27.7656,27.8208,818509.0
2022-08-31 11:20:00,30.26,30.32,30.22,30.24,730131.0,27.8208,27.8759,27.784,27.8024,730131.0
2022-08-31 11:30:00,30.23,30.26,30.18,30.23,512758.0,27.7932,27.8208,27.7472,27.7932,512758.0
2022-08-31 11:40:00,30.22,30.28,30.21,30.26,237407.0,27.784,27.8391,27.7748,27.8208,237407.0
2022-08-31 11:50:00,30.26,30.31,30.25,30.28,265597.0,27.8208,27.8667,27.8116,27.8391,265597.0
2022-08-31 12:00:00,30.29,30.3,30.24,30.26,577978.0,27.8483,27.8575,27.8024,27.8208,577978.0
2022-08-31 12:10:00,30.26,30.31,30.24,30.26,227367.0,27.8208,27.8667,27.8024,27.8208,227367.0
2022-08-31 12:20:00,30.26,30.28,30.22,30.28,359990.0,27.8208,27.8391,27.784,27.8391,359990.0
2022-08-31 12:30:00,30.28,30.31,30.27,30.28,327632.0,27.8391,27.8667,27.83,27.8391,327632.0
2022-08-31 12:40:00,30.28,30.28,30.24,30.27,187733.0,27.8391,27.8391,27.8024,27.83,187733.0
2022-08-31 12:50:00,30.27,30.27,30.22,30.24,321596.0,27.83,27.83,27.784,27.8024,321596.0
2022-08-31 13:00:00,30.24,30.26,30.22,30.26,120253.0,27.8024,27.8208,27.784,27.8208,120253.0
2022-08-31 13:10:00,30.26,30.26,30.22,30.23,242568.0,27.8208,27.8208,27.784,27.7932,242568.0
2022-08-31 13:20:00,30.22,30.24,30.21,30.24,216351.0,27.784,27.8024,27.7748,27.8024,216351.0
2022-08-31 13:30:00,30.24,30.25,30.21,30.21,155031.0,27.8024,27.8116,27.7748,27.7748,155031.0
2022-08-31 13:40:00,30.21,30.22,30.18,30.2,255972.0,27.7748,27.784,27.7472,27.7656,255972.0
2022-08-31 13:50:00,30.2,30.24,30.19,30.22,156053.0,27.7656,27.8024,27.7564,27.784,156053.0
2022-08-31 14:00:00,30.22,30.26,30.21,30.25,354072.0,27.784,27.8208,27.7748,27.8116,354072.0
2022-08-31 14:10:00,30.25,30.27,30.23,30.24,393938.0,27.8116,27.83,27.7932,27.8024,393938.0
2022-08-31 14:20:00,30.24,30.25,30.22,30.23,153549.0,27.8024,27.8116,27.784,27.7932,153549.0
2022-08-31 14:30:00,30.23,30.23,30.16,30.17,322434.0,27.7932,27.7932,27.7288,27.738,322434.0
2022-08-31 14:40:00,30.17,30.18,30.14,30.17,301575.0,27.738,27.7472,27.7104,27.738,301575.0
2022-08-31 14:50:00,30.16,30.18,30.15,30.18,424805.0,27.7288,27.7472,27.7196,27.7472,424805.0
2022-08-31 15:00:00,30.18,30.24,30.17,30.22,343120.0,27.7472,27.8024,27.738,27.784,343120.0
2022-08-31 15:10:00,30.22,30.28,30.21,30.26,240422.0,27.784,27.8391,27.7748,27.8208,240422.0
2022-08-31 15:20:00,30.26,30.26,30.21,30.24,400450.0,27.8208,27.8208,27.7748,27.8024,400450.0
2022-08-31 15:30:00,30.23,30.26,30.21,30.23,562216.0,27.7932,27.8208,27.7748,27.7932,562216.0
2022-08-31 15:40:00,30.24,30.28,30.23,30.26,1037404.0,27.8024,27.8391,27.7932,27.8208,1037404.0
2022-08-31 15:50:00,30.26,30.28,30.2,30.2,4639233.0,27.8208,27.8391,27.7656,27.7656,4639233.0
2022-09-01 09:30:00,29.82,29.87,29.68,29.84,1866055.0,27.4162,27.4622,27.2875,27.4346,1866055.0
2022-09-01 09:40:00,29.84,29.97,29.82,29.83,1493767.0,27.4346,27.5541,27.4162,27.4254,1493767.0
2022-09-01 09:50:00,29.83,29.84,29.75,29.8,761198.0,27.4254,27.4346,27.3519,27.3978,761198.0
2022-09-01 10:00:00,29.79,29.8,29.61,29.66,984897.0,27.3886,27.3978,27.2232,27.2691,984897.0
2022-09-01 10:10:00,29.66,29.67,29.61,29.62,332854.0,27.2691,27.2783,27.2232,27.2323,332854.0
2022-09-01 10:20:00,29.62,29.78,29.6,29.75,892127.0,27.2323,27.3794,27.214,27.3519,892127.0
2022-09-01 10:30:00,29.75,29.75,29.63,29.64,804160.0,27.3519,27.3519,27.2415,27.2507,804160.0
2022-09-01 10:40:00,29.64,29.66,29.56,29.57,393283.0,27.2507,27.2691,27.1772,27.1864,393283.0
2022-09-01 10:50:00,29.57,29.63,29.55,29.56,473287.0,27.1864,27.2415,27.168,27.1772,473287.0
2022-09-01 11:00:00,29.56,29.66,29.55,29.65,1162982.0,27.1772,27.2691,27.168,27.2599,1162982.0
2022-09-01 11:10:00,29.65,29.67,29.62,29.63,540519.0,27.2599,27.2783,27.2323,27.2415,540519.0
2022-09-01 11:20:00,29.62,29.62,29.57,29.58,527489.0,27.2323,27.2323,27.1864,27.1956,527489.0
2022-09-01 11:30:00,29.58,29.71,29.57,29.67,1087176.0,27.1956,27.3151,27.1864,27.2783,1087176.0
2022-09-01 11:40:00,29.67,29.69,29.64,29.66,884622.0,27.2783,27.2967,27.2507,27.2691,884622.0
2022-09-01 11:50:00,29.65,29.66,29.59,29.6,237846.0,27.2599,27.2691,27.2048,27.214,237846.0
2022-09-01 12:00:00,29.6,29.68,29.59,29.67,388397.0,27.214,27.2875,27.2048,27.2783,388397.0
2022-09-01 12:10:00,29.67,29.7,29.66,29.69,737757.0,27.2783,27.3059,27.2691,27.2967,737757.0
2022-09-01 12:20:00,29.69,29.7,29.67,29.69,564853.0,27.2967,27.3059,27.2783,27.2967,564853.0
2022-09-01 12:30:00,29.68,29.68,29.61,29.62,273880.0,27.2875,27.2875,27.2232,27.2323,273880.0
2022-09-01 12:40:00,29.62,29.64,29.6,29.63,331369.0,27.2323,27.2507,27.214,27.2415,331369.0
2022-09-01 12:50:00,29.63,29.63,29.6,29.62,284529.0,27.2415,27.2415,27.214,27.2323,284529.0
2022-09-01 13:00:00,29.62,29.68,29.61,29.68,392426.0,27.2323,27.2875,27.2232,27.2875,392426.0
2022-09-01 13:10:00,29.68,29.74,29.67,29.74,695227.0,27.2875,27.3427,27.2783,27.3427,695227.0
2022-09-01 13:20:00,29.74,29.8,29.73,29.79,1193190.0,27.3427,27.3978,27.3335,27.3886,1193190.0
2022-09-01 13:30:00,29.79,29.79,29.73,29.75,339004.0,27.3886,27.3886,27.3335,27.3519,339004.0
2022-09-01 13:40:00,29.75,29.75,29.71,29.73,329706.0,27.3519,27.3519,27.3151,27.3335,329706.0
2022-09-01 13:50:00,29.73,29.75,29.71,29.72,217168.0,27.3335,27.3519,27.3151,27.3243,217168.0
2022-09-01 14:00:00,29.72,29.75,29.7,29.73,428591.0,27.3243,27.3519,27.3059,27.3335,428591.0
2022-09-01 14:10:00,29.73,29.75,29.7,29.74,189266.0,27.3335,27.3519,27.3059,27.3427,189266.0
2022-09-01 14:20:00,29.73,29.79,29.73,29.78,499346.0,27.3335,27.3886,27.3335,27.3794,499346.0
2022-09-01 14:30:00,29.78,29.83,29.77,29.79,347468.0,27.3794,27.4254,27.3703,27.3886,347468.0
2022-09-01 14:40:00,29.8,29.81,29.75,29.75,1890668.0,27.3978,27.407,27.3519,27.3519,1890668.0
2022-09-01 14:50:00,29.76,29.79,29.74,29.77,413069.0,27.3611,27.3886,27.3427,27.3703,413069.0
2022-09-01 15:00:00,29.77,29.81,29.74,29.8,415027.0,27.3703,27.407,27.3427,27.3978,415027.0
2022-09-01 15:10:00,29.8,29.85,29.78,29.79,377697.0,27.3978,27.4438,27.3794,27.3886,377697.0
2022-09-01 15:20:00,29.79,29.82,29.77,29.77,327208.0,27.3886,27.4162,27.3703,27.3703,327208.0
2022-09-01 15:30:00,29.77,29.8,29.76,29.79,457277.0,27.3703,27.3978,27.3611,27.3886,457277.0
2022-09-01 15:40:00,29.8,29.81,29.75,29.79,796350.0,27.3978,27.407,27.3519,27.3886,796350.0
2022-09-01 15:50:00,29.79,29.89,29.79,29.88,2510107.0,27.3886,27.4806,27.3886,27.4714,2510107.0
2022-09-02 09:30:00,29.56,29.58,29.38,29.41,2890740.0,27.1772,27.1956,27.0117,27.0393,2890740.0
2022-09-02 09:40:00,29.4,29.41,29.3,29.4,1249723.0,27.0301,27.0393,26.9381,27.0301,1249723.0
2022-09-02 09:50:00,29.4,29.43,29.32,29.33,1232568.0,27.0301,27.0577,26.9565,26.9657,1232568.0
2022-09-02 10:00:00,29.33,29.39,29.29,29.38,812035.0,26.9657,27.0209,26.9289,27.0117,812035.0
2022-09-02 10:10:00,29.38,29.49,29.37,29.46,897352.0,27.0117,27.1128,27.0025,27.0852,897352.0
2022-09-02 10:20:00,29.46,29.48,29.42,29.47,419244.0,27.0852,27.1036,27.0485,27.0944,419244.0
2022-09-02 10:30:00,29.46,29.56,29.46,29.54,738193.0,27.0852,27.1772,27.0852,27.1588,738193.0
2022-09-02 10:40:00,29.55,29.59,29.53,29.56,611350.0,27.168,27.2048,27.1496,27.1772,611350.0
2022-09-02 10:50:00,29.55,29.59,29.52,29.55,835729.0,27.168,27.2048,27.1404,27.168,835729.0
2022-09-02 11:00:00,29.55,29.63,29.55,29.58,469898.0,27.168,27.2415,27.168,27.1956,469898.0
2022-09-02 11:10:00,29.58,29.59,29.53,29.57,311159.0,27.1956,27.2048,27.1496,27.1864,311159.0
2022-09-02 11:20:00,29.56,29.6,29.56,29.59,362572.0,27.1772,27.214,27.1772,27.2048,362572.0
2022-09-02 11:30:00,29.59,29.64,29.58,29.64,430354.0,27.2048,27.2507,27.1956,27.2507,430354.0
2022-09-02 11:40:00,29.64,29.66,29.59,29.64,645443.0,27.2507,27.2691,27.2048,27.2507,645443.0
2022-09-02 11:50:00,29.65,29.65,29.62,29.64,123684.0,27.2599,27.2599,27.2323,27.2507,123684.0
2022-09-02 12:00:00,29.64,29.64,29.59,29.6,228744.0,27.2507,27.2507,27.2048,27.214,228744.0
2022-09-02 12:10:00,29.6,29.6,29.56,29.57,150906.0,27.214,27.214,27.1772,27.1864,150906.0
2022-09-02 12:20:00,29.57,29.57,29.45,29.46,701024.0,27.1864,27.1864,27.0761,27.0852,701024.0
2022-09-02 12:30:00,29.46,29.5,29.4,29.44,391075.0,27.0852,27.122,27.0301,27.0669,391075.0
2022-09-02 12:40:00,29.44,29.44,29.38,29.42,303649.0,27.0669,27.0669,27.0117,27.0485,303649.0
2022-09-02 12:50:00,29.42,29.44,29.36,29.42,748614.0,27.0485,27.0669,26.9933,27.0485,748614.0
2022-09-02 13:00:00,29.42,29.42,29.34,29.35,321037.0,27.0485,27.0485,26.9749,26.9841,321037.0
2022-09-02 13:10:00,29.36,29.41,29.35,29.39,285534.0,26.9933,27.0393,26.9841,27.0209,285534.0
2022-09-02 13:20:00,29.39,29.39,29.29,29.3,320990.0,27.0209,27.0209,26.9289,26.9381,320990.0
2022-09-02 13:30:00,29.3,29.35,29.29,29.33,362585.0,26.9381,26.9841,26.9289,26.9657,362585.0
2022-09-02 13:40:00,29.33,29.37,29.31,29.32,256236.0,26.9657,27.0025,26.9473,26.9565,256236.0
2022-09-02 13:50:00,29.31,29.32,29.28,29.29,436009.0,26.9473,26.9565,26.9198,26.9289,436009.0
2022-09-02 14:00:00,29.3,29.36,29.29,29.35,359903.0,26.9381,26.9933,26.9289,26.9841,359903.0
2022-09-02 14:10:00,29.35,29.36,29.31,29.33,642911.0,26.9841,26.9933,26.9473,26.9657,642911.0
2022-09-02 14:20:00,29.33,29.39,29.32,29.39,370122.0,26.9657,27.0209,26.9565,27.0209,370122.0
2022-09-02 14:30:00,29.39,29.4,29.35,29.4,414992.0,27.0209,27.0301,26.9841,27.0301,414992.0
2022-09-02 14:40:00,29.4,29.41,29.37,29.38,191697.0,27.0301,27.0393,27.0025,27.0117,191697.0
2022-09-02 14:50:00,29.38,29.39,29.32,29.32,249202.0,27.0117,27.0209,26.9565,26.9565,249202.0
2022-09-02 15:00:00,29.32,29.37,29.31,29.35,414497.0,26.9565,27.0025,26.9473,26.9841,414497.0
2022-09-02 15:10:00,29.35,29.37,29.33,29.34,337104.0,26.9841,27.0025,26.9657,26.9749,337104.0
2022-09-02 15:20:00,29.35,29.36,29.29,29.32,394502.0,26.9841,26.9933,26.9289,26.9565,394502.0
2022-09-02 15:30:00,29.32,29.32,29.21,29.23,1493664.0,26.9565,26.9565,26.8554,26.8738,1493664.0
2022-09-02 15:40:00,29.23,29.27,29.21,29.27,807079.0,26.8738,26.9106,26.8554,26.9106,807079.0
2022-09-02 15:50:00,29.27,29.32,29.24,29.27,4942737.0,26.9106,26.9565,26.883,26.9106,4942737.0
2022-09-06 09:30:00,28.96,28.99,28.84,28.87,1607125.0,26.6255,26.6531,26.5152,26.5428,1607125.0
2022-09-06 09:40:00,28.88,28.97,28.85,28.93,744309.0,26.552,26.6347,26.5244,26.598,744309.0
2022-09-06 09:50:00,28.93,28.94,28.84,28.9,801056.0,26.598,26.6072,26.5152,26.5704,801056.0
2022-09-06 10:00:00,28.9,28.91,28.75,28.76,1111875.0,26.5704,26.5796,26.4325,26.4417,1111875.0
2022-09-06 10:10:00,28.76,28.77,28.66,28.73,811286.0,26.4417,26.4509,26.3497,26.4141,811286.0
2022-09-06 10:20:00,28.73,28.81,28.69,28.79,536039.0,26.4141,26.4876,26.3773,26.4693,536039.0
2022-09-06 10:30:00,28.79,28.84,28.74,28.84,724629.0,26.4693,26.5152,26.4233,26.5152,724629.0
2022-09-06 10:40:00,28.84,28.87,28.8,28.83,491859.0,26.5152,26.5428,26.4784,26.506,491859.0
2022-09-06 10:50:00,28.82,28.89,28.81,28.83,352972.0,26.4968,26.5612,26.4876,26.506,352972.0
2022-09-06 11:00:00,28.83,28.88,28.8,28.86,944655.0,26.506,26.552,26.4784,26.5336,944655.0
2022-09-06 11:10:00,28.85,28.86,28.77,28.81,483959.0,26.5244,26.5336,26.4509,26.4876,483959.0
2022-09-06 11:20:00,28.8,28.83,28.78,28.81,634268.0,26.4784,26.506,26.4601,26.4876,634268.0
2022-09-06 11:30:00,28.81,28.86,28.79,28.83,632030.0,26.4876,26.5336,26.4693,26.506,632030.0
2022-09-06 11:40:00,28.83,28.88,28.83,28.86,330328.0,26.506,26.552,26.506,26.5336,330328.0
2022-09-06 11:50:00,28.85,28.9,28.85,28.88,278027.0,26.5244,26.5704,26.5244,26.552,278027.0
2022-09-06 12:00:00,28.87,28.89,28.83,28.84,381771.0,26.5428,26.5612,26.506,26.5152,381771.0
2022-09-06 12:10:00,28.84,28.85,28.79,28.8,494857.0,26.5152,26.5244,26.4693,26.4784,494857.0
2022-09-06 12:20:00,28.81,28.82,28.76,28.8,419147.0,26.4876,26.4968,26.4417,26.4784,419147.0
2022-09-06 12:30:00,28.8,28.82,28.78,28.79,200014.0,26.4784,26.4968,26.4601,26.4693,200014.0
2022-09-06 12:40:00,28.79,28.82,28.77,28.8,162630.0,26.4693,26.4968,26.4509,26.4784,162630.0
2022-09-06 12:50:00,28.81,28.82,28.78,28.79,360658.0,26.4876,26.4968,26.4601,26.4693,360658.0
2022-09-06 13:00:00,28.79,28.79,28.73,28.74,379634.0,26.4693,26.4693,26.4141,26.4233,379634.0
2022-09-06 13:10:00,28.74,28.75,28.72,28.75,362356.0,26.4233,26.4325,26.4049,26.4325,362356.0
2022-09-06 13:20:00,28.74,28.76,28.73,28.74,203526.0,26.4233,26.4417,26.4141,26.4233,203526.0
2022-09-06 13:30:00,28.74,28.77,28.72,28.77,391278.0,26.4233,26.4509,26.4049,26.4509,391278.0
2022-09-06 13:40:00,28.77,28.77,28.73,28.74,138558.0,26.4509,26.4509,26.4141,26.4233,138558.0
2022-09-06 13:50:00,28.73,28.76,28.72,28.76,360430.0,26.4141,26.4417,26.4049,26.4417,360430.0
2022-09-06 14:00:00,28.75,28.77,28.74,28.76,471828.0,26.4325,26.4509,26.4233,26.4417,471828.0
2022-09-06 14:10:00,28.77,28.82,28.76,28.8,365510.0,26.4509,26.4968,26.4417,26.4784,365510.0
2022-09-06 14:20:00,28.8,28.81,28.76,28.77,140829.0,26.4784,26.4876,26.4417,26.4509,140829.0
2022-09-06 14:30:00,28.77,28.79,28.75,28.78,441402.0,26.4509,26.4693,26.4325,26.4601,441402.0
2022-09-06 14:40:00,28.77,28.77,28.73,28.75,433951.0,26.4509,26.4509,26.4141,26.4325,433951.0
2022-09-06 14:50:00,28.76,28.76,28.72,28.74,571681.0,26.4417,26.4417,26.4049,26.4233,571681.0
2022-09-06 15:00:00,28.74,28.74,28.69,28.71,571984.0,26.4233,26.4233,26.3773,26.3957,571984.0
2022-09-06 15:10:00,28.71,28.73,28.7,28.72,650137.0,26.3957,26.4141,26.3865,26.4049,650137.0
2022-09-06 15:20:00,28.71,28.73,28.69,28.71,505933.0,26.3957,26.4141,26.3773,26.3957,505933.0
2022-09-06 15:30:00,28.71,28.72,28.66,28.68,759453.0,26.3957,26.4049,26.3497,26.3681,759453.0
2022-09-06 15:40:00,28.68,28.73,28.67,28.71,1066584.0,26.3681,26.4141,26.3589,26.3957,1066584.0
2022-09-06 15:50:00,28.7,28.71,28.67,28.68,3082234.0,26.3865,26.3957,26.3589,26.3681,3082234.0
2022-09-07 09:30:00,28.73,28.85,28.7,28.78,1747383.0,26.4141,26.5244,26.3865,26.4601,1747383.0
2022-09-07 09:40:00,28.78,28.85,28.75,28.8,405618.0,26.4601,26.5244,26.4325,26.4784,405618.0
2022-09-07 09:50:00,28.8,28.82,28.64,28.64,344527.0,26.4784,26.4968,26.3313,26.3313,344527.0
2022-09-07 10:00:00,28.63,28.71,28.59,28.67,660544.0,26.3222,26.3957,26.2854,26.3589,660544.0
2022-09-07 10:10:00,28.67,28.72,28.63,28.71,382248.0,26.3589,26.4049,26.3222,26.3957,382248.0
2022-09-07 10:20:00,28.7,28.75,28.68,28.73,221129.0,26.3865,26.4325,26.3681,26.4141,221129.0
2022-09-07 10:30:00,28.73,28.8,28.73,28.77,385206.0,26.4141,26.4784,26.4141,26.4509,385206.0
2022-09-07 10:40:00,28.77,28.8,28.75,28.77,304196.0,26.4509,26.4784,26.4325,26.4509,304196.0
2022-09-07 10:50:00,28.77,28.84,28.77,28.8,718590.0,26.4509,26.5152,26.4509,26.4784,718590.0
2022-09-07 11:00:00,28.8,28.83,28.76,28.81,335143.0,26.4784,26.506,26.4417,26.4876,335143.0
2022-09-07 11:10:00,28.82,28.86,28.79,28.82,423332.0,26.4968,26.5336,26.4693,26.4968,423332.0
2022-09-07 11:20:00,28.83,28.85,28.81,28.82,281994.0,26.506,26.5244,26.4876,26.4968,281994.0
2022-09-07 11:30:00,28.82,28.86,28.81,28.85,308361.0,26.4968,26.5336,26.4876,26.5244,308361.0
2022-09-07 11:40:00,28.84,28.89,28.83,28.89,242266.0,26.5152,26.5612,26.506,26.5612,242266.0
2022-09-07 11:50:00,28.89,28.9,28.86,28.88,126428.0,26.5612,26.5704,26.5336,26.552,126428.0
2022-09-07 12:00:00,28.88,28.9,28.86,28.9,216562.0,26.552,26.5704,26.5336,26.5704,216562.0
2022-09-07 12:10:00,28.9,28.9,28.85,28.85,186858.0,26.5704,26.5704,26.5244,26.5244,186858.0
2022-09-07 12:20:00,28.86,28.86,28.82,28.84,194112.0,26.5336,26.5336,26.4968,26.5152,194112.0
2022-09-07 12:30:00,28.83,28.84,28.79,28.84,268980.0,26.506,26.5152,26.4693,26.5152,268980.0
2022-09-07 12:40:00,28.83,28.86,28.81,28.82,161113.0,26.506,26.5336,26.4876,26.4968,161113.0
2022-09-07 12:50:00,28.82,28.83,28.79,28.81,307494.0,26.4968,26.506,26.4693,26.4876,307494.0
2022-09-07 13:00:00,28.81,28.86,28.81,28.85,123687.0,26.4876,26.5336,26.4876,26.5244,123687.0
2022-09-07 13:10:00,28.85,28.87,28.84,28.85,219684.0,26.5244,26.5428,26.5152,26.5244,219684.0
2022-09-07 13:20:00,28.86,28.88,28.83,28.84,89089.0,26.5336,26.552,26.506,26.5152,89089.0
2022-09-07 13:30:00,28.85,28.91,28.84,28.9,113897.0,26.5244,26.5796,26.5152,26.5704,113897.0
2022-09-07 13:40:00,28.9,28.92,28.89,28.92,208553.0,26.5704,26.5888,26.5612,26.5888,208553.0
2022-09-07 13:50:00,28.91,28.93,28.9,28.91,56140.0,26.5796,26.598,26.5704,26.5796,56140.0
2022-09-07 14:00:00,28.91,28.95,28.91,28.91,252194.0,26.5796,26.6164,26.5796,26.5796,252194.0
2022-09-07 14:10:00,28.91,28.94,28.9,28.91,151081.0,26.5796,26.6072,26.5704,26.5796,151081.0
2022-09-07 14:20:00,28.92,28.98,28.91,28.98,80003.0,26.5888,26.6439,26.5796,26.6439,80003.0
2022-09-07 14:30:00,28.98,29.01,28.97,29.01,290495.0,26.6439,26.6715,26.6347,26.6715,290495.0
2022-09-07 14:40:00,29.01,29.04,29.0,29.04,245048.0,26.6715,26.6991,26.6623,26.6991,245048.0
2022-09-07 14:50:00,29.03,29.06,29.02,29.05,253278.0,26.6899,26.7175,26.6807,26.7083,253278.0
2022-09-07 15:00:00,29.05,29.05,29.02,29.05,149203.0,26.7083,26.7083,26.6807,26.7083,149203.0
2022-09-07 15:10:00,29.05,29.05,29.01,29.01,270871.0,26.7083,26.7083,26.6715,26.6715,270871.0
2022-09-07 15:20:00,29.01,29.06,28.99,29.05,527836.0,26.6715,26.7175,26.6531,26.7083,527836.0
2022-09-07 15:30:00,29.05,29.07,29.04,29.07,1323848.0,26.7083,26.7267,26.6991,26.7267,1323848.0
2022-09-07 15:40:00,29.07,29.09,29.06,29.08,1012856.0,26.7267,26.7451,26.7175,26.7359,1012856.0
2022-09-07 15:50:00,29.07,29.08,29.02,29.05,4386665.0,26.7267,26.7359,26.6807,26.7083,4386665.0
2022-09-08 09:30:00,28.54,28.63,28.42,28.53,2357915.0,26.2394,26.3222,26.1291,26.2302,2357915.0
2022-09-08 09:40:00,28.53,28.59,28.47,28.53,1142541.0,26.2302,26.2854,26.175,26.2302,1142541.0
2022-09-08 09:50:00,28.52,28.61,28.5,28.58,924507.0,26.221,26.3038,26.2026,26.2762,924507.0
2022-09-08 10:00:00,28.58,28.59,28.52,28.55,1744896.0,26.2762,26.2854,26.221,26.2486,1744896.0
2022-09-08 10:10:00,28.55,28.61,28.51,28.61,1329845.0,26.2486,26.3038,26.2118,26.3038,1329845.0
2022-09-08 10:20:00,28.6,28.64,28.58,28.61,582833.0,26.2946,26.3313,26.2762,26.3038,582833.0
2022-09-08 10:30:00,28.61,28.68,28.6,28.66,284336.0,26.3038,26.3681,26.2946,26.3497,284336.0
2022-09-08 10:40:00,28.67,28.69,28.65,28.68,420964.0,26.3589,26.3773,26.3405,26.3681,420964.0
2022-09-08 10:50:00,28.68,28.7,28.65,28.69,478193.0,26.3681,26.3865,26.3405,26.3773,478193.0
2022-09-08 11:00:00,28.68,28.75,28.68,28.72,819351.0,26.3681,26.4325,26.3681,26.4049,819351.0
2022-09-08 11:10:00,28.72,28.76,28.71,28.76,187861.0,26.4049,26.4417,26.3957,26.4417,187861.0
2022-09-08 11:20:00,28.76,28.77,28.73,28.75,891625.0,26.4417,26.4509,26.4141,26.4325,891625.0
2022-09-08 11:30:00,28.75,28.75,28.69,28.7,382907.0,26.4325,26.4325,26.3773,26.3865,382907.0
2022-09-08 11:40:00,28.69,28.7,28.67,28.68,640372.0,26.3773,26.3865,26.3589,26.3681,640372.0
2022-09-08 11:50:00,28.68,28.69,28.66,28.67,122803.0,26.3681,26.3773,26.3497,26.3589,122803.0
2022-09-08 12:00:00,28.67,28.68,28.53,28.56,546014.0,26.3589,26.3681,26.2302,26.2578,546014.0
2022-09-08 12:10:00,28.55,28.58,28.53,28.55,469271.0,26.2486,26.2762,26.2302,26.2486,469271.0
2022-09-08 12:20:00,28.56,28.57,28.51,28.55,689829.0,26.2578,26.267,26.2118,26.2486,689829.0
2022-09-08 12:30:00,28.55,28.6,28.54,28.6,340326.0,26.2486,26.2946,26.2394,26.2946,340326.0
2022-09-08 12:40:00,28.59,28.66,28.59,28.66,418661.0,26.2854,26.3497,26.2854,26.3497,418661.0
2022-09-08 12:50:00,28.65,28.67,28.64,28.65,192050.0,26.3405,26.3589,26.3313,26.3405,192050.0
2022-09-08 13:00:00,28.65,28.66,28.61,28.63,237430.0,26.3405,26.3497,26.3038,26.3222,237430.0
2022-09-08 13:10:00,28.63,28.7,28.62,28.69,358554.0,26.3222,26.3865,26.313,26.3773,358554.0
2022-09-08 13:20:00,28.69,28.7,28.66,28.68,133370.0,26.3773,26.3865,26.3497,26.3681,133370.0
2022-09-08 13:30:00,28.69,28.73,28.67,28.69,294767.0,26.3773,26.4141,26.3589,26.3773,294767.0
2022-09-08 13:40:00,28.69,28.69,28.64,28.66,83013.0,26.3773,26.3773,26.3313,26.3497,83013.0
2022-09-08 13:50:00,28.66,28.66,28.6,28.64,377635.0,26.3497,26.3497,26.2946,26.3313,377635.0
2022-09-08 14:00:00,28.64,28.65,28.61,28.62,113581.0,26.3313,26.3405,26.3038,26.313,113581.0
2022-09-08 14:10:00,28.62,28.64,28.6,28.63,113527.0,26.313,26.3313,26.2946,26.3222,113527.0
2022-09-08 14:20:00,28.63,28.64,28.61,28.63,108907.0,26.3222,26.3313,26.3038,26.3222,108907.0
2022-09-08 14:30:00,28.63,28.64,28.62,28.64,187314.0,26.3222,26.3313,26.313,26.3313,187314.0
2022-09-08 14:40:00,28.64,28.64,28.58,28.61,330993.0,26.3313,26.3313,26.2762,26.3038,330993.0
2022-09-08 14:50:00,28.61,28.63,28.6,28.63,154359.0,26.3038,26.3222,26.2946,26.3222,154359.0
2022-09-08 15:00:00,28.63,28.64,28.6,28.63,297933.0,26.3222,26.3313,26.2946,26.3222,297933.0
2022-09-08 15:10:00,28.62,28.63,28.6,28.63,127588.0,26.313,26.3222,26.2946,26.3222,127588.0
2022-09-08 15:20:00,28.63,28.65,28.61,28.62,591824.0,26.3222,26.3405,26.3038,26.313,591824.0
2022-09-08 15:30:00,28.62,28.64,28.6,28.63,716560.0,26.313,26.3313,26.2946,26.3222,716560.0
2022-09-08 15:40:00,28.63,28.64,28.59,28.64,1006029.0,26.3222,26.3313,26.2854,26.3313,1006029.0
2022-09-08 15:50:00,28.64,28.7,28.63,28.67,2948963.0,26.3313,26.3865,26.3222,26.3589,2948963.0
2022-09-09 09:30:00,29.28,29.45,29.23,29.45,2687087.0,26.9198,27.0761,26.8738,27.0761,2687087.0
2022-09-09 09:40:00,29.45,29.51,29.39,29.51,2953394.0,27.0761,27.1312,27.0209,27.1312,2953394.0
2022-09-09 09:50:00,29.51,29.52,29.45,29.48,1299116.0,27.1312,27.1404,27.0761,27.1036,1299116.0
2022-09-09 10:00:00,29.48,29.52,29.47,29.48,718508.0,27.1036,27.1404,27.0944,27.1036,718508.0
2022-09-09 10:10:00,29.48,29.49,29.41,29.42,433563.0,27.1036,27.1128,27.0393,27.0485,433563.0
2022-09-09 10:20:00,29.42,29.44,29.35,29.4,639288.0,27.0485,27.0669,26.9841,27.0301,639288.0
2022-09-09 10:30:00,29.4,29.41,29.36,29.4,433723.0,27.0301,27.0393,26.9933,27.0301,433723.0
2022-09-09 10:40:00,29.39,29.46,29.38,29.4,425484.0,27.0209,27.0852,27.0117,27.0301,425484.0
2022-09-09 10:50:00,29.4,29.41,29.35,29.39,498375.0,27.0301,27.0393,26.9841,27.0209,498375.0
2022-09-09 11:00:00,29.39,29.41,29.36,29.39,544734.0,27.0209,27.0393,26.9933,27.0209,544734.0
2022-09-09 11:10:00,29.4,29.41,29.35,29.36,227053.0,27.0301,27.0393,26.9841,26.9933,227053.0
2022-09-09 11:20:00,29.36,29.39,29.34,29.39,339218.0,26.9933,27.0209,26.9749,27.0209,339218.0
2022-09-09 11:30:00,29.39,29.41,29.35,29.4,278085.0,27.0209,27.0393,26.9841,27.0301,278085.0
2022-09-09 11:40:00,29.4,29.43,29.39,29.42,212797.0,27.0301,27.0577,27.0209,27.0485,212797.0
2022-09-09 11:50:00,29.42,29.42,29.39,29.4,300555.0,27.0485,27.0485,27.0209,27.0301,300555.0
2022-09-09 12:00:00,29.4,29.4,29.35,29.37,697640.0,27.0301,27.0301,26.9841,27.0025,697640.0
2022-09-09 12:10:00,29.37,29.39,29.35,29.35,234623.0,27.0025,27.0209,26.9841,26.9841,234623.0
2022-09-09 12:20:00,29.36,29.36,29.33,29.34,479966.0,26.9933,26.9933,26.9657,26.9749,479966.0
2022-09-09 12:30:00,29.34,29.36,29.31,29.34,300756.0,26.9749,26.9933,26.9473,26.9749,300756.0
2022-09-09 12:40:00,29.34,29.36,29.33,29.35,110966.0,26.9749,26.9933,26.9657,26.9841,110966.0
2022-09-09 12:50:00,29.36,29.36,29.34,29.36,199272.0,26.9933,26.9933,26.9749,26.9933,199272.0
2022-09-09 13:00:00,29.36,29.36,29.34,29.36,132664.0,26.9933,26.9933,26.9749,26.9933,132664.0
2022-09-09 13:10:00,29.35,29.38,29.35,29.37,129334.0,26.9841,27.0117,26.9841,27.0025,129334.0
2022-09-09 13:20:00,29.37,29.38,29.35,29.37,197954.0,27.0025,27.0117,26.9841,27.0025,197954.0
2022-09-09 13:30:00,29.37,29.38,29.36,29.38,48324.0,27.0025,27.0117,26.9933,27.0117,48324.0
2022-09-09 13:40:00,29.38,29.38,29.35,29.36,214338.0,27.0117,27.0117,26.9841,26.9933,214338.0
2022-09-09 13:50:00,29.36,29.37,29.35,29.37,186303.0,26.9933,27.0025,26.9841,27.0025,186303.0
2022-09-09 14:00:00,29.37,29.37,29.33,29.34,193122.0,27.0025,27.0025,26.9657,26.9749,193122.0
2022-09-09 14:10:00,29.34,29.36,29.33,29.36,151974.0,26.9749,26.9933,26.9657,26.9933,151974.0
2022-09-09 14:20:00,29.36,29.38,29.35,29.38,117336.0,26.9933,27.0117,26.9841,27.0117,117336.0
2022-09-09 14:30:00,29.38,29.38,29.35,29.37,321877.0,27.0117,27.0117,26.9841,27.0025,321877.0
2022-09-09 14:40:00,29.37,29.37,29.34,29.34,142401.0,27.0025,27.0025,26.9749,26.9749,142401.0
2022-09-09 14:50:00,29.35,29.36,29.34,29.35,221548.0,26.9841,26.9933,26.9749,26.9841,221548.0
2022-09-09 15:00:00,29.35,29.36,29.34,29.34,191866.0,26.9841,26.9933,26.9749,26.9749,191866.0
2022-09-09 15:10:00,29.35,29.35,29.33,29.35,285381.0,26.9841,26.9841,26.9657,26.9841,285381.0
2022-09-09 15:20:00,29.35,29.36,29.33,29.34,630851.0,26.9841,26.9933,26.9657,26.9749,630851.0
2022-09-09 15:30:00,29.34,29.35,29.33,29.33,598751.0,26.9749,26.9841,26.9657,26.9657,598751.0
2022-09-09 15:40:00,29.34,29.35,29.33,29.34,695963.0,26.9749,26.9841,26.9657,26.9749,695963.0
2022-09-09 15:50:00,29.34,29.39,29.32,29.37,4018477.0,26.9749,27.0209,26.9565,27.0025,4018477.0
2022-09-12 09:30:00,29.58,29.58,29.38,29.41,1795820.0,27.1956,27.1956,27.0117,27.0393,1795820.0
2022-09-12 09:40:00,29.43,29.53,29.42,29.5,857368.0,27.0577,27.1496,27.0485,27.122,857368.0
2022-09-12 09:50:00,29.5,29.63,29.5,29.62,836644.0,27.122,27.2415,27.122,27.2323,836644.0
2022-09-12 10:00:00,29.62,29.67,29.59,29.63,524527.0,27.2323,27.2783,27.2048,27.2415,524527.0
2022-09-12 10:10:00,29.63,29.69,29.62,29.69,974140.0,27.2415,27.2967,27.2323,27.2967,974140.0
2022-09-12 10:20:00,29.68,29.69,29.64,29.67,938220.0,27.2875,27.2967,27.2507,27.2783,938220.0
2022-09-12 10:30:00,29.67,29.74,29.65,29.68,1174840.0,27.2783,27.3427,27.2599,27.2875,1174840.0
2022-09-12 10:40:00,29.68,29.72,29.63,29.7,566163.0,27.2875,27.3243,27.2415,27.3059,566163.0
2022-09-12 10:50:00,29.7,29.7,29.61,29.62,565279.0,27.3059,27.3059,27.2232,27.2323,565279.0
2022-09-12 11:00:00,29.62,29.62,29.55,29.59,589515.0,27.2323,27.2323,27.168,27.2048,589515.0
2022-09-12 11:10:00,29.58,29.64,29.58,29.63,173117.0,27.1956,27.2507,27.1956,27.2415,173117.0
2022-09-12 11:20:00,29.63,29.69,29.61,29.69,309937.0,27.2415,27.2967,27.2232,27.2967,309937.0
2022-09-12 11:30:00,29.69,29.73,29.65,29.68,528792.0,27.2967,27.3335,27.2599,27.2875,528792.0
2022-09-12 11:40:00,29.69,29.72,29.67,29.68,802607.0,27.2967,27.3243,27.2783,27.2875,802607.0
2022-09-12 11:50:00,29.69,29.7,29.62,29.63,430091.0,27.2967,27.3059,27.2323,27.2415,430091.0
2022-09-12 12:00:00,29.64,29.67,29.63,29.63,360833.0,27.2507,27.2783,27.2415,27.2415,360833.0
2022-09-12 12:10:00,29.63,29.68,29.62,29.64,346386.0,27.2415,27.2875,27.2323,27.2507,346386.0
2022-09-12 12:20:00,29.63,29.67,29.62,29.66,302045.0,27.2415,27.2783,27.2323,27.2691,302045.0
2022-09-12 12:30:00,29.66,29.69,29.65,29.68,216116.0,27.2691,27.2967,27.2599,27.2875,216116.0
2022-09-12 12:40:00,29.68,29.7,29.67,29.69,337066.0,27.2875,27.3059,27.2783,27.2967,337066.0
2022-09-12 12:50:00,29.69,29.74,29.68,29.73,1272372.0,27.2967,27.3427,27.2875,27.3335,1272372.0
2022-09-12 13:00:00,29.74,29.76,29.69,29.75,702260.0,27.3427,27.3611,27.2967,27.3519,702260.0
2022-09-12 13:10:00,29.75,29.76,29.73,29.76,133363.0,27.3519,27.3611,27.3335,27.3611,133363.0
2022-09-12 13:20:00,29.76,29.77,29.74,29.75,103145.0,27.3611,27.3703,27.3427,27.3519,103145.0
2022-09-12 13:30:00,29.75,29.76,29.74,29.76,103533.0,27.3519,27.3611,27.3427,27.3611,103533.0
2022-09-12 13:40:00,29.76,29.77,29.74,29.76,141540.0,27.3611,27.3703,27.3427,27.3611,141540.0
2022-09-12 13:50:00,29.75,29.76,29.74,29.74,87136.0,27.3519,27.3611,27.3427,27.3427,87136.0
2022-09-12 14:00:00,29.75,29.75,29.73,29.74,123430.0,27.3519,27.3519,27.3335,27.3427,123430.0
2022-09-12 14:10:00,29.74,29.76,29.71,29.71,154920.0,27.3427,27.3611,27.3151,27.3151,154920.0
2022-09-12 14:20:00,29.71,29.72,29.68,29.69,480882.0,27.3151,27.3243,27.2875,27.2967,480882.0
2022-09-12 14:30:00,29.68,29.71,29.67,29.71,236339.0,27.2875,27.3151,27.2783,27.3151,236339.0
2022-09-12 14:40:00,29.71,29.72,29.69,29.72,474460.0,27.3151,27.3243,27.2967,27.3243,474460.0
2022-09-12 14:50:00,29.72,29.73,29.7,29.73,148056.0,27.3243,27.3335,27.3059,27.3335,148056.0
2022-09-12 15:00:00,29.72,29.74,29.71,29.74,202422.0,27.3243,27.3427,27.3151,27.3427,202422.0
2022-09-12 15:10:00,29.74,29.74,29.72,29.73,306745.0,27.3427,27.3427,27.3243,27.3335,306745.0
2022-09-12 15:20:00,29.73,29.74,29.71,29.73,345156.0,27.3335,27.3427,27.3151,27.3335,345156.0
2022-09-12 15:30:00,29.73,29.74,29.72,29.74,353023.0,27.3335,27.3427,27.3243,27.3427,353023.0
2022-09-12 15:40:00,29.74,29.76,29.72,29.73,658342.0,27.3427,27.3611,27.3243,27.3335,658342.0
2022-09-12 15:50:00,29.73,29.76,29.7,29.76,2298584.0,27.3335,27.3611,27.3059,27.3611,2298584.0
2022-09-13 09:30:00,28.79,29.06,28.79,28.88,2640887.0,26.4693,26.7175,26.4693,26.552,2640887.0
2022-09-13 09:40:00,28.88,28.95,28.84,28.93,1135108.0,26.552,26.6164,26.5152,26.598,1135108.0
2022-09-13 09:50:00,28.93,28.97,28.88,28.92,2920359.0,26.598,26.6347,26.552,26.5888,2920359.0
2022-09-13 10:00:00,28.92,28.94,28.85,28.94,559034.0,26.5888,26.6072,26.5244,26.6072,559034.0
2022-09-13 10:10:00,28.94,28.97,28.89,28.97,800165.0,26.6072,26.6347,26.5612,26.6347,800165.0
2022-09-13 10:20:00,28.97,28.97,28.86,28.92,890895.0,26.6347,26.6347,26.5336,26.5888,890895.0
2022-09-13 10:30:00,28.91,28.93,28.85,28.86,414902.0,26.5796,26.598,26.5244,26.5336,414902.0
2022-09-13 10:40:00,28.86,28.87,28.82,28.83,510109.0,26.5336,26.5428,26.4968,26.506,510109.0
2022-09-13 10:50:00,28.83,28.88,28.82,28.85,409189.0,26.506,26.552,26.4968,26.5244,409189.0
2022-09-13 11:00:00,28.85,28.87,28.79,28.82,378343.0,26.5244,26.5428,26.4693,26.4968,378343.0
2022-09-13 11:10:00,28.81,28.84,28.79,28.81,555456.0,26.4876,26.5152,26.4693,26.4876,555456.0
2022-09-13 11:20:00,28.8,28.82,28.77,28.79,711187.0,26.4784,26.4968,26.4509,26.4693,711187.0
2022-09-13 11:30:00,28.8,28.83,28.79,28.82,921979.0,26.4784,26.506,26.4693,26.4968,921979.0
2022-09-13 11:40:00,28.82,28.84,28.79,28.83,331903.0,26.4968,26.5152,26.4693,26.506,331903.0
2022-09-13 11:50:00,28.84,28.86,28.82,28.86,672061.0,26.5152,26.5336,26.4968,26.5336,672061.0
2022-09-13 12:00:00,28.86,28.9,28.85,28.9,555904.0,26.5336,26.5704,26.5244,26.5704,555904.0
2022-09-13 12:10:00,28.89,28.92,28.89,28.91,485660.0,26.5612,26.5888,26.5612,26.5796,485660.0
2022-09-13 12:20:00,28.92,28.92,28.87,28.89,295463.0,26.5888,26.5888,26.5428,26.5612,295463.0
2022-09-13 12:30:00,28.89,28.91,28.86,28.89,529042.0,26.5612,26.5796,26.5336,26.5612,529042.0
2022-09-13 12:40:00,28.89,28.89,28.85,28.86,195960.0,26.5612,26.5612,26.5244,26.5336,195960.0
2022-09-13 12:50:00,28.86,28.87,28.85,28.86,132473.0,26.5336,26.5428,26.5244,26.5336,132473.0
2022-09-13 13:00:00,28.86,28.87,28.82,28.83,325595.0,26.5336,26.5428,26.4968,26.506,325595.0
2022-09-13 13:10:00,28.82,28.87,28.82,28.84,361116.0,26.4968,26.5428,26.4968,26.5152,361116.0
2022-09-13 13:20:00,28.85,28.87,28.83,28.86,135705.0,26.5244,26.5428,26.506,26.5336,135705.0
2022-09-13 13:30:00,28.85,28.87,28.83,28.85,247343.0,26.5244,26.5428,26.506,26.5244,247343.0
2022-09-13 13:40:00,28.85,28.85,28.79,28.82,186305.0,26.5244,26.5244,26.4693,26.4968,186305.0
2022-09-13 13:50:00,28.82,28.82,28.78,28.79,308049.0,26.4968,26.4968,26.4601,26.4693,308049.0
2022-09-13 14:00:00,28.79,28.81,28.76,28.77,218331.0,26.4693,26.4876,26.4417,26.4509,218331.0
2022-09-13 14:10:00,28.77,28.78,28.75,28.76,1346211.0,26.4509,26.4601,26.4325,26.4417,1346211.0
2022-09-13 14:20:00,28.76,28.77,28.67,28.69,2058797.0,26.4417,26.4509,26.3589,26.3773,2058797.0
2022-09-13 14:30:00,28.69,28.7,28.59,28.59,1347952.0,26.3773,26.3865,26.2854,26.2854,1347952.0
2022-09-13 14:40:00,28.59,28.61,28.53,28.53,655198.0,26.2854,26.3038,26.2302,26.2302,655198.0
2022-09-13 14:50:00,28.53,28.55,28.48,28.55,1267195.0,26.2302,26.2486,26.1842,26.2486,1267195.0
2022-09-13 15:00:00,28.55,28.62,28.54,28.55,1290311.0,26.2486,26.313,26.2394,26.2486,1290311.0
2022-09-13 15:10:00,28.55,28.56,28.52,28.55,433016.0,26.2486,26.2578,26.221,26.2486,433016.0
2022-09-13 15:20:00,28.55,28.57,28.52,28.53,1161250.0,26.2486,26.267,26.221,26.2302,1161250.0
2022-09-13 15:30:00,28.54,28.54,28.47,28.53,1552169.0,26.2394,26.2394,26.175,26.2302,1552169.0
2022-09-13 15:40:00,28.53,28.53,28.45,28.49,1551628.0,26.2302,26.2302,26.1567,26.1934,1551628.0
2022-09-13 15:50:00,28.49,28.56,28.48,28.5,5443325.0,26.1934,26.2578,26.1842,26.2026,5443325.0
2022-09-14 09:30:00,28.52,28.57,28.39,28.42,3013807.0,26.221,26.267,26.1015,26.1291,3013807.0
2022-09-14 09:40:00,28.43,28.56,28.4,28.48,1697098.0,26.1383,26.2578,26.1107,26.1842,1697098.0
2022-09-14 09:50:00,28.48,28.48,28.42,28.48,632706.0,26.1842,26.1842,26.1291,26.1842,632706.0
2022-09-14 10:00:00,28.47,28.5,28.41,28.45,815192.0,26.175,26.2026,26.1199,26.1567,815192.0
2022-09-14 10:10:00,28.45,28.46,28.39,28.41,395990.0,26.1567,26.1659,26.1015,26.1199,395990.0
2022-09-14 10:20:00,28.41,28.43,28.32,28.34,348877.0,26.1199,26.1383,26.0371,26.0555,348877.0
2022-09-14 10:30:00,28.34,28.42,28.32,28.41,685999.0,26.0555,26.1291,26.0371,26.1199,685999.0
2022-09-14 10:40:00,28.41,28.45,28.39,28.4,221118.0,26.1199,26.1567,26.1015,26.1107,221118.0
2022-09-14 10:50:00,28.4,28.48,28.38,28.43,236465.0,26.1107,26.1842,26.0923,26.1383,236465.0
2022-09-14 11:00:00,28.44,28.46,28.4,28.45,589698.0,26.1475,26.1659,26.1107,26.1567,589698.0
2022-09-14 11:10:00,28.45,28.47,28.43,28.46,778631.0,26.1567,26.175,26.1383,26.1659,778631.0
2022-09-14 11:20:00,28.46,28.46,28.41,28.42,480487.0,26.1659,26.1659,26.1199,26.1291,480487.0
2022-09-14 11:30:00,28.42,28.44,28.4,28.44,934587.0,26.1291,26.1475,26.1107,26.1475,934587.0
2022-09-14 11:40:00,28.44,28.51,28.43,28.49,730960.0,26.1475,26.2118,26.1383,26.1934,730960.0
2022-09-14 11:50:00,28.49,28.52,28.47,28.51,428528.0,26.1934,26.221,26.175,26.2118,428528.0
2022-09-14 12:00:00,28.52,28.52,28.46,28.48,818629.0,26.221,26.221,26.1659,26.1842,818629.0
2022-09-14 12:10:00,28.48,28.51,28.47,28.5,125284.0,26.1842,26.2118,26.175,26.2026,125284.0
2022-09-14 12:20:00,28.5,28.51,28.47,28.49,254366.0,26.2026,26.2118,26.175,26.1934,254366.0
2022-09-14 12:30:00,28.49,28.5,28.46,28.49,140838.0,26.1934,26.2026,26.1659,26.1934,140838.0
2022-09-14 12:40:00,28.49,28.52,28.48,28.51,248586.0,26.1934,26.221,26.1842,26.2118,248586.0
2022-09-14 12:50:00,28.51,28.52,28.48,28.51,224951.0,26.2118,26.221,26.1842,26.2118,224951.0
2022-09-14 13:00:00,28.51,28.53,28.49,28.51,293744.0,26.2118,26.2302,26.1934,26.2118,293744.0
2022-09-14 13:10:00,28.5,28.53,28.5,28.52,161858.0,26.2026,26.2302,26.2026,26.221,161858.0
2022-09-14 13:20:00,28.52,28.52,28.48,28.5,557555.0,26.221,26.221,26.1842,26.2026,557555.0
2022-09-14 13:30:00,28.5,28.51,28.48,28.49,348763.0,26.2026,26.2118,26.1842,26.1934,348763.0
2022-09-14 13:40:00,28.49,28.5,28.44,28.45,199492.0,26.1934,26.2026,26.1475,26.1567,199492.0
2022-09-14 13:50:00,28.45,28.47,28.42,28.44,298352.0,26.1567,26.175,26.1291,26.1475,298352.0
2022-09-14 14:00:00,28.44,28.46,28.42,28.44,419836.0,26.1475,26.1659,26.1291,26.1475,419836.0
2022-09-14 14:10:00,28.44,28.45,28.41,28.45,201804.0,26.1475,26.1567,26.1199,26.1567,201804.0
2022-09-14 14:20:00,28.45,28.46,28.43,28.45,131793.0,26.1567,26.1659,26.1383,26.1567,131793.0
2022-09-14 14:30:00,28.44,28.47,28.44,28.46,181989.0,26.1475,26.175,26.1475,26.1659,181989.0
2022-09-14 14:40:00,28.45,28.47,28.43,28.46,506250.0,26.1567,26.175,26.1383,26.1659,506250.0
2022-09-14 14:50:00,28.46,28.47,28.42,28.42,343861.0,26.1659,26.175,26.1291,26.1291,343861.0
2022-09-14 15:00:00,28.43,28.45,28.39,28.44,665481.0,26.1383,26.1567,26.1015,26.1475,665481.0
2022-09-14 15:10:00,28.45,28.45,28.36,28.38,424897.0,26.1567,26.1567,26.0739,26.0923,424897.0
2022-09-14 15:20:00,28.38,28.4,28.36,28.38,404491.0,26.0923,26.1107,26.0739,26.0923,404491.0
2022-09-14 15:30:00,28.38,28.4,28.35,28.4,718724.0,26.0923,26.1107,26.0647,26.1107,718724.0
2022-09-14 15:40:00,28.39,28.46,28.39,28.44,1003736.0,26.1015,26.1659,26.1015,26.1475,1003736.0
2022-09-14 15:50:00,28.44,28.53,28.43,28.5,2562983.0,26.1475,26.2302,26.1383,26.2026,2562983.0
2022-09-15 09:30:00,28.43,28.53,28.41,28.52,1299775.0,26.1383,26.2302,26.1199,26.221,1299775.0
2022-09-15 09:40:00,28.51,28.63,28.51,28.63,937858.0,26.2118,26.3222,26.2118,26.3222,937858.0
2022-09-15 09:50:00,28.64,28.68,28.61,28.64,891135.0,26.3313,26.3681,26.3038,26.3313,891135.0
2022-09-15 10:00:00,28.64,28.66,28.6,28.62,764351.0,26.3313,26.3497,26.2946,26.313,764351.0
2022-09-15 10:10:00,28.62,28.72,28.6,28.7,892517.0,26.313,26.4049,26.2946,26.3865,892517.0
2022-09-15 10:20:00,28.69,28.69,28.54,28.54,492743.0,26.3773,26.3773,26.2394,26.2394,492743.0
2022-09-15 10:30:00,28.54,28.59,28.51,28.56,448258.0,26.2394,26.2854,26.2118,26.2578,448258.0
2022-09-15 10:40:00,28.56,28.57,28.51,28.52,436059.0,26.2578,26.267,26.2118,26.221,436059.0
2022-09-15 10:50:00,28.51,28.52,28.45,28.48,1012910.0,26.2118,26.221,26.1567,26.1842,1012910.0
2022-09-15 11:00:00,28.47,28.51,28.45,28.48,392904.0,26.175,26.2118,26.1567,26.1842,392904.0
2022-09-15 11:10:00,28.47,28.49,28.42,28.49,569369.0,26.175,26.1934,26.1291,26.1934,569369.0
2022-09-15 11:20:00,28.49,28.53,28.47,28.52,461238.0,26.1934,26.2302,26.175,26.221,461238.0
2022-09-15 11:30:00,28.52,28.55,28.51,28.54,1269456.0,26.221,26.2486,26.2118,26.2394,1269456.0
2022-09-15 11:40:00,28.54,28.55,28.51,28.52,333668.0,26.2394,26.2486,26.2118,26.221,333668.0
2022-09-15 11:50:00,28.52,28.52,28.46,28.49,272118.0,26.221,26.221,26.1659,26.1934,272118.0
2022-09-15 12:00:00,28.49,28.52,28.48,28.49,517142.0,26.1934,26.221,26.1842,26.1934,517142.0
2022-09-15 12:10:00,28.48,28.51,28.46,28.51,284171.0,26.1842,26.2118,26.1659,26.2118,284171.0
2022-09-15 12:20:00,28.5,28.51,28.45,28.46,346010.0,26.2026,26.2118,26.1567,26.1659,346010.0
2022-09-15 12:30:00,28.46,28.51,28.46,28.51,167315.0,26.1659,26.2118,26.1659,26.2118,167315.0
2022-09-15 12:40:00,28.5,28.51,28.47,28.49,91990.0,26.2026,26.2118,26.175,26.1934,91990.0
2022-09-15 12:50:00,28.5,28.51,28.49,28.51,89654.0,26.2026,26.2118,26.1934,26.2118,89654.0
2022-09-15 13:00:00,28.51,28.57,28.5,28.54,168166.0,26.2118,26.267,26.2026,26.2394,168166.0
2022-09-15 13:10:00,28.55,28.58,28.53,28.57,174615.0,26.2486,26.2762,26.2302,26.267,174615.0
2022-09-15 13:20:00,28.56,28.6,28.55,28.59,66639.0,26.2578,26.2946,26.2486,26.2854,66639.0
2022-09-15 13:30:00,28.58,28.58,28.54,28.54,152612.0,26.2762,26.2762,26.2394,26.2394,152612.0
2022-09-15 13:40:00,28.55,28.55,28.51,28.51,187335.0,26.2486,26.2486,26.2118,26.2118,187335.0
2022-09-15 13:50:00,28.52,28.53,28.5,28.52,240154.0,26.221,26.2302,26.2026,26.221,240154.0
2022-09-15 14:00:00,28.52,28.52,28.47,28.47,131958.0,26.221,26.221,26.175,26.175,131958.0
2022-09-15 14:10:00,28.47,28.51,28.47,28.49,265797.0,26.175,26.2118,26.175,26.1934,265797.0
2022-09-15 14:20:00,28.5,28.5,28.46,28.48,189744.0,26.2026,26.2026,26.1659,26.1842,189744.0
2022-09-15 14:30:00,28.48,28.5,28.46,28.48,478978.0,26.1842,26.2026,26.1659,26.1842,478978.0
2022-09-15 14:40:00,28.48,28.48,28.44,28.44,217451.0,26.1842,26.1842,26.1475,26.1475,217451.0
2022-09-15 14:50:00,28.45,28.45,28.42,28.43,203044.0,26.1567,26.1567,26.1291,26.1383,203044.0
2022-09-15 15:00:00,28.43,28.43,28.4,28.41,464592.0,26.1383,26.1383,26.1107,26.1199,464592.0
2022-09-15 15:10:00,28.41,28.41,28.35,28.35,338934.0,26.1199,26.1199,26.0647,26.0647,338934.0
2022-09-15 15:20:00,28.36,28.37,28.32,28.34,302550.0,26.0739,26.0831,26.0371,26.0555,302550.0
2022-09-15 15:30:00,28.33,28.36,28.32,28.36,412138.0,26.0463,26.0739,26.0371,26.0739,412138.0
2022-09-15 15:40:00,28.36,28.4,28.35,28.38,884956.0,26.0739,26.1107,26.0647,26.0923,884956.0
2022-09-15 15:50:00,28.38,28.43,28.38,28.42,2898438.0,26.0923,26.1383,26.0923,26.1291,2898438.0
2022-09-16 09:30:00,28.12,28.14,27.97,28.05,1341549.0,25.8533,25.8716,25.7154,25.7889,1341549.0
2022-09-16 09:40:00,28.06,28.07,27.98,28.02,856422.0,25.7981,25.8073,25.7245,25.7613,856422.0
2022-09-16 09:50:00,28.02,28.08,27.94,27.97,734464.0,25.7613,25.8165,25.6878,25.7154,734464.0
2022-09-16 10:00:00,27.97,28.07,27.97,28.03,857354.0,25.7154,25.8073,25.7154,25.7705,857354.0
2022-09-16 10:10:00,28.03,28.13,28.03,28.1,823684.0,25.7705,25.8625,25.7705,25.8349,823684.0
2022-09-16 10:20:00,28.1,28.12,28.06,28.09,399402.0,25.8349,25.8533,25.7981,25.8257,399402.0
2022-09-16 10:30:00,28.09,28.14,28.07,28.08,405817.0,25.8257,25.8716,25.8073,25.8165,405817.0
2022-09-16 10:40:00,28.09,28.11,28.06,28.07,365671.0,25.8257,25.8441,25.7981,25.8073,365671.0
2022-09-16 10:50:00,28.07,28.09,28.01,28.01,350955.0,25.8073,25.8257,25.7521,25.7521,350955.0
2022-09-16 11:00:00,28.01,28.04,27.97,28.02,722570.0,25.7521,25.7797,25.7154,25.7613,722570.0
2022-09-16 11:10:00,28.01,28.05,27.99,28.02,320173.0,25.7521,25.7889,25.7337,25.7613,320173.0
2022-09-16 11:20:00,28.02,28.02,27.98,28.0,292898.0,25.7613,25.7613,25.7245,25.7429,292898.0
2022-09-16 11:30:00,27.99,28.01,27.94,27.95,707813.0,25.7337,25.7521,25.6878,25.697,707813.0
2022-09-16 11:40:00,27.94,27.97,27.93,27.96,215588.0,25.6878,25.7154,25.6786,25.7062,215588.0
2022-09-16 11:50:00,27.97,28.0,27.94,27.99,605854.0,25.7154,25.7429,25.6878,25.7337,605854.0
2022-09-16 12:00:00,28.0,28.01,27.97,27.99,263446.0,25.7429,25.7521,25.7154,25.7337,263446.0
2022-09-16 12:10:00,27.99,28.0,27.95,27.98,107749.0,25.7337,25.7429,25.697,25.7245,107749.0
2022-09-16 12:20:00,27.98,27.98,27.91,27.92,255988.0,25.7245,25.7245,25.6602,25.6694,255988.0
2022-09-16 12:30:00,27.92,27.94,27.9,27.93,303780.0,25.6694,25.6878,25.651,25.6786,303780.0
2022-09-16 12:40:00,27.92,27.96,27.92,27.96,203731.0,25.6694,25.7062,25.6694,25.7062,203731.0
2022-09-16 12:50:00,27.95,27.95,27.92,27.94,278003.0,25.697,25.697,25.6694,25.6878,278003.0
2022-09-16 13:00:00,27.95,27.95,27.86,27.87,354180.0,25.697,25.697,25.6142,25.6234,354180.0
2022-09-16 13:10:00,27.88,27.9,27.87,27.87,292855.0,25.6326,25.651,25.6234,25.6234,292855.0
2022-09-16 13:20:00,27.88,27.88,27.86,27.88,225593.0,25.6326,25.6326,25.6142,25.6326,225593.0
2022-09-16 13:30:00,27.88,27.93,27.87,27.92,457609.0,25.6326,25.6786,25.6234,25.6694,457609.0
2022-09-16 13:40:00,27.92,27.93,27.87,27.88,211237.0,25.6694,25.6786,25.6234,25.6326,211237.0
2022-09-16 13:50:00,27.88,27.9,27.86,27.89,224026.0,25.6326,25.651,25.6142,25.6418,224026.0
2022-09-16 14:00:00,27.89,27.91,27.89,27.9,239114.0,25.6418,25.6602,25.6418,25.651,239114.0
2022-09-16 14:10:00,27.89,27.91,27.88,27.89,217862.0,25.6418,25.6602,25.6326,25.6418,217862.0
2022-09-16 14:20:00,27.89,27.95,27.88,27.93,353886.0,25.6418,25.697,25.6326,25.6786,353886.0
2022-09-16 14:30:00,27.93,27.94,27.9,27.9,196336.0,25.6786,25.6878,25.651,25.651,196336.0
2022-09-16 14:40:00,27.9,27.93,27.88,27.93,439715.0,25.651,25.6786,25.6326,25.6786,439715.0
2022-09-16 14:50:00,27.93,27.95,27.9,27.93,429378.0,25.6786,25.697,25.651,25.6786,429378.0
2022-09-16 15:00:00,27.93,27.96,27.91,27.95,355893.0,25.6786,25.7062,25.6602,25.697,355893.0
2022-09-16 15:10:00,27.95,27.95,27.9,27.91,361636.0,25.697,25.697,25.651,25.6602,361636.0
2022-09-16 15:20:00,27.92,27.95,27.9,27.91,382103.0,25.6694,25.697,25.651,25.6602,382103.0
2022-09-16 15:30:00,27.91,27.95,27.88,27.95,637759.0,25.6602,25.697,25.6326,25.697,637759.0
2022-09-16 15:40:00,27.95,27.98,27.92,27.93,1349097.0,25.697,25.7245,25.6694,25.6786,1349097.0
2022-09-16 15:50:00,27.93,27.98,27.91,27.97,4266055.0,25.6786,25.7245,25.6602,25.7154,4266055.0
2022-09-19 09:30:00,27.76,27.91,27.74,27.91,846053.0,25.5223,25.6602,25.5039,25.6602,846053.0
2022-09-19 09:40:00,27.91,27.96,27.86,27.86,1828641.0,25.6602,25.7062,25.6142,25.6142,1828641.0
2022-09-19 09:50:00,27.87,27.92,27.85,27.87,704799.0,25.6234,25.6694,25.605,25.6234,704799.0
2022-09-19 10:00:00,27.87,27.87,27.79,27.82,767202.0,25.6234,25.6234,25.5499,25.5774,767202.0
2022-09-19 10:10:00,27.83,27.89,27.82,27.83,620488.0,25.5866,25.6418,25.5774,25.5866,620488.0
2022-09-19 10:20:00,27.83,27.87,27.81,27.86,419017.0,25.5866,25.6234,25.5683,25.6142,419017.0
2022-09-19 10:30:00,27.85,27.9,27.82,27.89,508121.0,25.605,25.651,25.5774,25.6418,508121.0
2022-09-19 10:40:00,27.9,27.96,27.9,27.94,378313.0,25.651,25.7062,25.651,25.6878,378313.0
2022-09-19 10:50:00,27.93,27.95,27.9,27.93,643371.0,25.6786,25.697,25.651,25.6786,643371.0
2022-09-19 11:00:00,27.93,27.97,27.92,27.94,388624.0,25.6786,25.7154,25.6694,25.6878,388624.0
2022-09-19 11:10:00,27.95,27.98,27.93,27.96,420880.0,25.697,25.7245,25.6786,25.7062,420880.0
2022-09-19 11:20:00,27.96,27.96,27.89,27.89,477196.0,25.7062,25.7062,25.6418,25.6418,477196.0
2022-09-19 11:30:00,27.89,27.91,27.85,27.87,536223.0,25.6418,25.6602,25.605,25.6234,536223.0
2022-09-19 11:40:00,27.87,27.92,27.86,27.92,340365.0,25.6234,25.6694,25.6142,25.6694,340365.0
2022-09-19 11:50:00,27.92,27.93,27.88,27.89,207551.0,25.6694,25.6786,25.6326,25.6418,207551.0
2022-09-19 12:00:00,27.89,27.92,27.88,27.92,696284.0,25.6418,25.6694,25.6326,25.6694,696284.0
2022-09-19 12:10:00,27.92,27.93,27.89,27.91,353143.0,25.6694,25.6786,25.6418,25.6602,353143.0
2022-09-19 12:20:00,27.92,27.93,27.89,27.91,302503.0,25.6694,25.6786,25.6418,25.6602,302503.0
2022-09-19 12:30:00,27.91,27.96,27.91,27.95,421661.0,25.6602,25.7062,25.6602,25.697,421661.0
2022-09-19 12:40:00,27.95,27.95,27.92,27.94,130442.0,25.697,25.697,25.6694,25.6878,130442.0
2022-09-19 12:50:00,27.94,27.98,27.94,27.97,149936.0,25.6878,25.7245,25.6878,25.7154,149936.0
2022-09-19 13:00:00,27.97,27.98,27.94,27.95,401444.0,25.7154,25.7245,25.6878,25.697,401444.0
2022-09-19 13:10:00,27.95,27.96,27.92,27.96,183965.0,25.697,25.7062,25.6694,25.7062,183965.0
2022-09-19 13:20:00,27.96,27.98,27.95,27.98,134582.0,25.7062,25.7245,25.697,25.7245,134582.0
2022-09-19 13:30:00,27.98,27.98,27.95,27.96,146373.0,25.7245,25.7245,25.697,25.7062,146373.0
2022-09-19 13:40:00,27.96,27.99,27.95,27.99,59958.0,25.7062,25.7337,25.697,25.7337,59958.0
2022-09-19 13:50:00,27.99,27.99,27.96,27.96,132407.0,25.7337,25.7337,25.7062,25.7062,132407.0
2022-09-19 14:00:00,27.96,27.98,27.96,27.98,69801.0,25.7062,25.7245,25.7062,25.7245,69801.0
2022-09-19 14:10:00,27.98,27.98,27.95,27.96,136064.0,25.7245,25.7245,25.697,25.7062,136064.0
2022-09-19 14:20:00,27.96,27.98,27.94,27.98,143429.0,25.7062,25.7245,25.6878,25.7245,143429.0
2022-09-19 14:30:00,27.98,28.01,27.98,28.01,112384.0,25.7245,25.7521,25.7245,25.7521,112384.0
2022-09-19 14:40:00,28.0,28.01,27.98,27.99,148922.0,25.7429,25.7521,25.7245,25.7337,148922.0
2022-09-19 14:50:00,27.99,28.02,27.99,28.01,207154.0,25.7337,25.7613,25.7337,25.7521,207154.0
2022-09-19 15:00:00,28.01,28.05,28.01,28.05,224003.0,25.7521,25.7889,25.7521,25.7889,224003.0
2022-09-19 15:10:00,28.05,28.08,28.04,28.05,326310.0,25.7889,25.8165,25.7797,25.7889,326310.0
2022-09-19 15:20:00,28.05,28.07,28.03,28.05,319237.0,25.7889,25.8073,25.7705,25.7889,319237.0
2022-09-19 15:30:00,28.05,28.08,28.05,28.07,223844.0,25.7889,25.8165,25.7889,25.8073,223844.0
2022-09-19 15:40:00,28.08,28.08,28.05,28.06,509766.0,25.8165,25.8165,25.7889,25.7981,509766.0
2022-09-19 15:50:00,28.06,28.09,28.04,28.08,1386550.0,25.7981,25.8257,25.7797,25.8165,1386550.0
2022-09-20 09:30:00,27.96,28.09,27.95,28.03,970707.0,25.7062,25.8257,25.697,25.7705,970707.0
2022-09-20 09:40:00,28.03,28.03,27.93,27.97,982086.0,25.7705,25.7705,25.6786,25.7154,982086.0
2022-09-20 09:50:00,27.97,28.04,27.95,28.01,1699263.0,25.7154,25.7797,25.697,25.7521,1699263.0
2022-09-20 10:00:00,28.01,28.08,27.97,28.06,708125.0,25.7521,25.8165,25.7154,25.7981,708125.0
2022-09-20 10:10:00,28.06,28.09,28.0,28.05,693159.0,25.7981,25.8257,25.7429,25.7889,693159.0
2022-09-20 10:20:00,28.05,28.09,28.03,28.08,507530.0,25.7889,25.8257,25.7705,25.8165,507530.0
2022-09-20 10:30:00,28.08,28.09,28.02,28.04,457571.0,25.8165,25.8257,25.7613,25.7797,457571.0
2022-09-20 10:40:00,28.03,28.08,28.03,28.05,1005243.0,25.7705,25.8165,25.7705,25.7889,1005243.0
2022-09-20 10:50:00,28.05,28.08,28.04,28.06,537433.0,25.7889,25.8165,25.7797,25.7981,537433.0
2022-09-20 11:00:00,28.05,28.08,28.03,28.07,416561.0,25.7889,25.8165,25.7705,25.8073,416561.0
2022-09-20 11:10:00,28.08,28.11,28.06,28.07,620735.0,25.8165,25.8441,25.7981,25.8073,620735.0
2022-09-20 11:20:00,28.07,28.08,28.05,28.07,189689.0,25.8073,25.8165,25.7889,25.8073,189689.0
2022-09-20 11:30:00,28.07,28.07,28.02,28.04,355378.0,25.8073,25.8073,25.7613,25.7797,355378.0
2022-09-20 11:40:00,28.04,28.05,28.01,28.03,141505.0,25.7797,25.7889,25.7521,25.7705,141505.0
2022-09-20 11:50:00,28.03,28.06,28.02,28.05,206239.0,25.7705,25.7981,25.7613,25.7889,206239.0
2022-09-20 12:00:00,28.05,28.07,28.04,28.05,288665.0,25.7889,25.8073,25.7797,25.7889,288665.0
2022-09-20 12:10:00,28.05,28.06,28.03,28.04,193938.0,25.7889,25.7981,25.7705,25.7797,193938.0
2022-09-20 12:20:00,28.04,28.06,28.02,28.03,1120125.0,25.7797,25.7981,25.7613,25.7705,1120125.0
2022-09-20 12:30:00,28.02,28.03,28.0,28.02,445393.0,25.7613,25.7705,25.7429,25.7613,445393.0
2022-09-20 12:40:00,28.02,28.02,27.98,28.0,908934.0,25.7613,25.7613,25.7245,25.7429,908934.0
2022-09-20 12:50:00,28.0,28.01,27.98,27.99,695542.0,25.7429,25.7521,25.7245,25.7337,695542.0
2022-09-20 13:00:00,28.0,28.01,27.96,27.96,247040.0,25.7429,25.7521,25.7062,25.7062,247040.0
2022-09-20 13:10:00,27.96,27.97,27.9,27.92,545796.0,25.7062,25.7154,25.651,25.6694,545796.0
2022-09-20 13:20:00,27.92,27.93,27.89,27.89,176105.0,25.6694,25.6786,25.6418,25.6418,176105.0
2022-09-20 13:30:00,27.89,27.9,27.85,27.86,344755.0,25.6418,25.651,25.605,25.6142,344755.0
2022-09-20 13:40:00,27.86,27.89,27.85,27.85,173023.0,25.6142,25.6418,25.605,25.605,173023.0
2022-09-20 13:50:00,27.86,27.86,27.8,27.82,322726.0,25.6142,25.6142,25.5591,25.5774,322726.0
2022-09-20 14:00:00,27.81,27.84,27.81,27.83,347503.0,25.5683,25.5958,25.5683,25.5866,347503.0
2022-09-20 14:10:00,27.83,27.83,27.78,27.81,128489.0,25.5866,25.5866,25.5407,25.5683,128489.0
2022-09-20 14:20:00,27.81,27.85,27.8,27.84,168071.0,25.5683,25.605,25.5591,25.5958,168071.0
2022-09-20 14:30:00,27.84,27.84,27.8,27.81,155224.0,25.5958,25.5958,25.5591,25.5683,155224.0
2022-09-20 14:40:00,27.81,27.87,27.78,27.85,302122.0,25.5683,25.6234,25.5407,25.605,302122.0
2022-09-20 14:50:00,27.85,27.88,27.82,27.87,163841.0,25.605,25.6326,25.5774,25.6234,163841.0
2022-09-20 15:00:00,27.87,27.9,27.85,27.87,117864.0,25.6234,25.651,25.605,25.6234,117864.0
2022-09-20 15:10:00,27.87,27.92,27.86,27.92,166960.0,25.6234,25.6694,25.6142,25.6694,166960.0
2022-09-20 15:20:00,27.92,27.94,27.91,27.92,233191.0,25.6694,25.6878,25.6602,25.6694,233191.0
2022-09-20 15:30:00,27.92,27.94,27.89,27.94,429530.0,25.6694,25.6878,25.6418,25.6878,429530.0
2022-09-20 15:40:00,27.94,27.96,27.91,27.92,687252.0,25.6878,25.7062,25.6602,25.6694,687252.0
2022-09-20 15:50:00,27.92,27.93,27.87,27.87,2046174.0,25.6694,25.6786,25.6234,25.6234,2046174.0
2022-09-21 09:30:00,27.56,27.59,27.34,27.36,1691375.0,25.3384,25.366,25.1361,25.1545,1691375.0
2022-09-21 09:40:00,27.37,27.45,27.32,27.42,982919.0,25.1637,25.2373,25.1177,25.2097,982919.0
2022-09-21 09:50:00,27.43,27.44,27.35,27.36,569517.0,25.2189,25.2281,25.1453,25.1545,569517.0
2022-09-21 10:00:00,27.36,27.39,27.31,27.39,1603857.0,25.1545,25.1821,25.1086,25.1821,1603857.0
2022-09-21 10:10:00,27.39,27.41,27.34,27.36,943101.0,25.1821,25.2005,25.1361,25.1545,943101.0
2022-09-21 10:20:00,27.37,27.42,27.35,27.42,752734.0,25.1637,25.2097,25.1453,25.2097,752734.0
2022-09-21 10:30:00,27.42,27.42,27.37,27.39,330204.0,25.2097,25.2097,25.1637,25.1821,330204.0
2022-09-21 10:40:00,27.39,27.4,27.31,27.34,257599.0,25.1821,25.1913,25.1086,25.1361,257599.0
2022-09-21 10:50:00,27.34,27.36,27.33,27.35,224698.0,25.1361,25.1545,25.1269,25.1453,224698.0
2022-09-21 11:00:00,27.35,27.36,27.32,27.35,316069.0,25.1453,25.1545,25.1177,25.1453,316069.0
2022-09-21 11:10:00,27.35,27.38,27.33,27.38,288611.0,25.1453,25.1729,25.1269,25.1729,288611.0
2022-09-21 11:20:00,27.38,27.43,27.36,27.43,673916.0,25.1729,25.2189,25.1545,25.2189,673916.0
2022-09-21 11:30:00,27.43,27.45,27.41,27.44,794077.0,25.2189,25.2373,25.2005,25.2281,794077.0
2022-09-21 11:40:00,27.44,27.44,27.4,27.41,492657.0,25.2281,25.2281,25.1913,25.2005,492657.0
2022-09-21 11:50:00,27.41,27.42,27.38,27.4,826204.0,25.2005,25.2097,25.1729,25.1913,826204.0
2022-09-21 12:00:00,27.4,27.4,27.36,27.38,269529.0,25.1913,25.1913,25.1545,25.1729,269529.0
2022-09-21 12:10:00,27.38,27.39,27.35,27.37,197401.0,25.1729,25.1821,25.1453,25.1637,197401.0
2022-09-21 12:20:00,27.37,27.39,27.36,27.38,230308.0,25.1637,25.1821,25.1545,25.1729,230308.0
2022-09-21 12:30:00,27.38,27.39,27.36,27.37,504131.0,25.1729,25.1821,25.1545,25.1637,504131.0
2022-09-21 12:40:00,27.37,27.37,27.32,27.34,267088.0,25.1637,25.1637,25.1177,25.1361,267088.0
2022-09-21 12:50:00,27.34,27.34,27.28,27.29,300175.0,25.1361,25.1361,25.081,25.0902,300175.0
2022-09-21 13:00:00,27.3,27.3,27.27,27.29,489158.0,25.0994,25.0994,25.0718,25.0902,489158.0
2022-09-21 13:10:00,27.28,27.29,27.26,27.27,232208.0,25.081,25.0902,25.0626,25.0718,232208.0
2022-09-21 13:20:00,27.27,27.29,27.25,27.28,227057.0,25.0718,25.0902,25.0534,25.081,227057.0
2022-09-21 13:30:00,27.29,27.29,27.26,27.28,155690.0,25.0902,25.0902,25.0626,25.081,155690.0
2022-09-21 13:40:00,27.28,27.31,27.27,27.29,197544.0,25.081,25.1086,25.0718,25.0902,197544.0
2022-09-21 13:50:00,27.29,27.36,27.28,27.34,569256.0,25.0902,25.1545,25.081,25.1361,569256.0
2022-09-21 14:00:00,27.33,27.34,27.1,27.24,859632.0,25.1269,25.1361,24.9155,25.0442,859632.0
2022-09-21 14:10:00,27.24,27.27,27.14,27.18,497070.0,25.0442,25.0718,24.9523,24.989,497070.0
2022-09-21 14:20:00,27.17,27.24,27.14,27.21,454751.0,24.9798,25.0442,24.9523,25.0166,454751.0
2022-09-21 14:30:00,27.21,27.41,27.15,27.31,2036916.0,25.0166,25.2005,24.9615,25.1086,2036916.0
2022-09-21 14:40:00,27.31,27.55,27.29,27.43,1262175.0,25.1086,25.3292,25.0902,25.2189,1262175.0
2022-09-21 14:50:00,27.43,27.52,27.38,27.51,1090388.0,25.2189,25.3016,25.1729,25.2924,1090388.0
2022-09-21 15:00:00,27.51,27.51,27.37,27.38,449574.0,25.2924,25.2924,25.1637,25.1729,449574.0
2022-09-21 15:10:00,27.37,27.41,27.27,27.34,678808.0,25.1637,25.2005,25.0718,25.1361,678808.0
2022-09-21 15:20:00,27.33,27.33,27.22,27.24,647591.0,25.1269,25.1269,25.0258,25.0442,647591.0
2022-09-21 15:30:00,27.24,27.26,27.18,27.18,850129.0,25.0442,25.0626,24.989,24.989,850129.0
2022-09-21 15:40:00,27.18,27.21,27.12,27.16,1515018.0,24.989,25.0166,24.9339,24.9706,1515018.0
2022-09-21 15:50:00,27.16,27.21,27.11,27.13,3770112.0,24.9706,25.0166,24.9247,24.9431,3770112.0
2022-09-22 09:30:00,27.21,27.33,27.19,27.19,851503.0,25.0166,25.1269,24.9982,24.9982,851503.0
2022-09-22 09:40:00,27.2,27.21,27.12,27.14,677017.0,25.0074,25.0166,24.9339,24.9523,677017.0
2022-09-22 09:50:00,27.14,27.17,27.09,27.13,470853.0,24.9523,24.9798,24.9063,24.9431,470853.0
2022-09-22 10:00:00,27.13,27.14,27.06,27.11,489617.0,24.9431,24.9523,24.8787,24.9247,489617.0
2022-09-22 10:10:00,27.11,27.14,27.05,27.11,393277.0,24.9247,24.9523,24.8695,24.9247,393277.0
2022-09-22 10:20:00,27.11,27.14,27.08,27.13,659473.0,24.9247,24.9523,24.8971,24.9431,659473.0
2022-09-22 10:30:00,27.13,27.18,27.11,27.17,418083.0,24.9431,24.989,24.9247,24.9798,418083.0
2022-09-22 10:40:00,27.16,27.18,27.12,27.15,912682.0,24.9706,24.989,24.9339,24.9615,912682.0
2022-09-22 10:50:00,27.14,27.14,27.05,27.07,508334.0,24.9523,24.9523,24.8695,24.8879,508334.0
2022-09-22 11:00:00,27.06,27.11,27.05,27.11,454246.0,24.8787,24.9247,24.8695,24.9247,454246.0
2022-09-22 11:10:00,27.11,27.11,27.04,27.04,451671.0,24.9247,24.9247,24.8603,24.8603,451671.0
2022-09-22 11:20:00,27.04,27.04,26.99,27.02,335467.0,24.8603,24.8603,24.8143,24.8419,335467.0
2022-09-22 11:30:00,27.02,27.05,27.0,27.03,354133.0,24.8419,24.8695,24.8235,24.8511,354133.0
2022-09-22 11:40:00,27.03,27.05,26.99,27.05,639100.0,24.8511,24.8695,24.8143,24.8695,639100.0
2022-09-22 11:50:00,27.05,27.06,27.02,27.02,379203.0,24.8695,24.8787,24.8419,24.8419,379203.0
2022-09-22 12:00:00,27.04,27.06,27.02,27.06,296559.0,24.8603,24.8787,24.8419,24.8787,296559.0
2022-09-22 12:10:00,27.05,27.06,27.0,27.03,257045.0,24.8695,24.8787,24.8235,24.8511,257045.0
2022-09-22 12:20:00,27.03,27.07,27.01,27.02,230041.0,24.8511,24.8879,24.8327,24.8419,230041.0
2022-09-22 12:30:00,27.02,27.02,26.99,27.01,98547.0,24.8419,24.8419,24.8143,24.8327,98547.0
2022-09-22 12:40:00,27.01,27.03,27.0,27.01,189368.0,24.8327,24.8511,24.8235,24.8327,189368.0
2022-09-22 12:50:00,27.01,27.05,27.0,27.03,217805.0,24.8327,24.8695,24.8235,24.8511,217805.0
2022-09-22 13:00:00,27.02,27.03,27.0,27.01,218226.0,24.8419,24.8511,24.8235,24.8327,218226.0
2022-09-22 13:10:00,27.01,27.02,26.99,27.01,314177.0,24.8327,24.8419,24.8143,24.8327,314177.0
2022-09-22 13:20:00,27.0,27.03,26.98,27.03,155785.0,24.8235,24.8511,24.8052,24.8511,155785.0
2022-09-22 13:30:00,27.03,27.05,27.02,27.04,223183.0,24.8511,24.8695,24.8419,24.8603,223183.0
2022-09-22 13:40:00,27.04,27.06,27.01,27.03,230371.0,24.8603,24.8787,24.8327,24.8511,230371.0
2022-09-22 13:50:00,27.03,27.07,27.02,27.05,170177.0,24.8511,24.8879,24.8419,24.8695,170177.0
2022-09-22 14:00:00,27.04,27.05,26.98,26.99,199824.0,24.8603,24.8695,24.8052,24.8143,199824.0
2022-09-22 14:10:00,26.99,26.99,26.97,26.98,181152.0,24.8143,24.8143,24.796,24.8052,181152.0
2022-09-22 14:20:00,26.99,27.0,26.96,26.98,323146.0,24.8143,24.8235,24.7868,24.8052,323146.0
2022-09-22 14:30:00,26.99,27.02,26.97,27.02,296080.0,24.8143,24.8419,24.796,24.8419,296080.0
2022-09-22 14:40:00,27.02,27.03,26.99,27.02,235583.0,24.8419,24.8511,24.8143,24.8419,235583.0
2022-09-22 14:50:00,27.02,27.07,27.01,27.05,504269.0,24.8419,24.8879,24.8327,24.8695,504269.0
2022-09-22 15:00:00,27.06,27.1,27.05,27.09,241955.0,24.8787,24.9155,24.8695,24.9063,241955.0
2022-09-22 15:10:00,27.1,27.14,27.09,27.11,307239.0,24.9155,24.9523,24.9063,24.9247,307239.0
2022-09-22 15:20:00,27.11,27.11,27.04,27.08,309081.0,24.9247,24.9247,24.8603,24.8971,309081.0
2022-09-22 15:30:00,27.09,27.1,27.06,27.07,243981.0,24.9063,24.9155,24.8787,24.8879,243981.0
2022-09-22 15:40:00,27.07,27.12,27.06,27.11,468228.0,24.8879,24.9339,24.8787,24.9247,468228.0
2022-09-22 15:50:00,27.11,27.11,26.98,26.98,1969483.0,24.9247,24.9247,24.8052,24.8052,1969483.0
2022-09-23 09:30:00,26.56,26.63,26.5,26.54,1348338.0,24.419,24.4834,24.3638,24.4006,1348338.0
2022-09-23 09:40:00,26.54,26.55,26.46,26.5,839151.0,24.4006,24.4098,24.3271,24.3638,839151.0
2022-09-23 09:50:00,26.49,26.51,26.45,26.49,2924561.0,24.3547,24.373,24.3179,24.3547,2924561.0
2022-09-23 10:00:00,26.48,26.52,26.41,26.52,1605263.0,24.3455,24.3822,24.2811,24.3822,1605263.0
2022-09-23 10:10:00,26.52,26.56,26.5,26.51,1350306.0,24.3822,24.419,24.3638,24.373,1350306.0
2022-09-23 10:20:00,26.51,26.6,26.48,26.59,560726.0,24.373,24.4558,24.3455,24.4466,560726.0
2022-09-23 10:30:00,26.59,26.59,26.5,26.52,354331.0,24.4466,24.4466,24.3638,24.3822,354331.0
2022-09-23 10:40:00,26.52,26.57,26.5,26.55,898716.0,24.3822,24.4282,24.3638,24.4098,898716.0
2022-09-23 10:50:00,26.56,26.6,26.54,26.57,1160691.0,24.419,24.4558,24.4006,24.4282,1160691.0
2022-09-23 11:00:00,26.56,26.63,26.53,26.62,1270752.0,24.419,24.4834,24.3914,24.4742,1270752.0
2022-09-23 11:10:00,26.62,26.67,26.61,26.65,1362936.0,24.4742,24.5201,24.465,24.5018,1362936.0
2022-09-23 11:20:00,26.65,26.69,26.61,26.62,1358768.0,24.5018,24.5385,24.465,24.4742,1358768.0
2022-09-23 11:30:00,26.62,26.66,26.61,26.62,1140530.0,24.4742,24.511,24.465,24.4742,1140530.0
2022-09-23 11:40:00,26.63,26.65,26.59,26.61,1001386.0,24.4834,24.5018,24.4466,24.465,1001386.0
2022-09-23 11:50:00,26.62,26.64,26.6,26.63,1319744.0,24.4742,24.4926,24.4558,24.4834,1319744.0
2022-09-23 12:00:00,26.62,26.64,26.59,26.61,832636.0,24.4742,24.4926,24.4466,24.465,832636.0
2022-09-23 12:10:00,26.61,26.61,26.58,26.59,1422917.0,24.465,24.465,24.4374,24.4466,1422917.0
2022-09-23 12:20:00,26.59,26.6,26.53,26.53,922973.0,24.4466,24.4558,24.3914,24.3914,922973.0
2022-09-23 12:30:00,26.53,26.54,26.5,26.52,866793.0,24.3914,24.4006,24.3638,24.3822,866793.0
2022-09-23 12:40:00,26.53,26.55,26.49,26.55,503191.0,24.3914,24.4098,24.3547,24.4098,503191.0
2022-09-23 12:50:00,26.55,26.59,26.54,26.58,400106.0,24.4098,24.4466,24.4006,24.4374,400106.0
2022-09-23 13:00:00,26.57,26.6,26.55,26.55,550814.0,24.4282,24.4558,24.4098,24.4098,550814.0
2022-09-23 13:10:00,26.55,26.58,26.55,26.58,289643.0,24.4098,24.4374,24.4098,24.4374,289643.0
2022-09-23 13:20:00,26.58,26.59,26.52,26.52,247594.0,24.4374,24.4466,24.3822,24.3822,247594.0
2022-09-23 13:30:00,26.52,26.53,26.5,26.5,214905.0,24.3822,24.3914,24.3638,24.3638,214905.0
2022-09-23 13:40:00,26.51,26.53,26.49,26.52,815603.0,24.373,24.3914,24.3547,24.3822,815603.0
2022-09-23 13:50:00,26.51,26.53,26.5,26.5,840171.0,24.373,24.3914,24.3638,24.3638,840171.0
2022-09-23 14:00:00,26.51,26.54,26.46,26.49,626758.0,24.373,24.4006,24.3271,24.3547,626758.0
2022-09-23 14:10:00,26.5,26.51,26.46,26.46,234842.0,24.3638,24.373,24.3271,24.3271,234842.0
2022-09-23 14:20:00,26.47,26.51,26.46,26.49,466581.0,24.3363,24.373,24.3271,24.3547,466581.0
2022-09-23 14:30:00,26.49,26.49,26.46,26.47,410663.0,24.3547,24.3547,24.3271,24.3363,410663.0
2022-09-23 14:40:00,26.47,26.49,26.45,26.48,1617619.0,24.3363,24.3547,24.3179,24.3455,1617619.0
2022-09-23 14:50:00,26.48,26.48,26.44,26.45,557878.0,24.3455,24.3455,24.3087,24.3179,557878.0
2022-09-23 15:00:00,26.45,26.54,26.44,26.52,688661.0,24.3179,24.4006,24.3087,24.3822,688661.0
2022-09-23 15:10:00,26.52,26.54,26.48,26.53,637421.0,24.3822,24.4006,24.3455,24.3914,637421.0
2022-09-23 15:20:00,26.52,26.54,26.49,26.53,1265209.0,24.3822,24.4006,24.3547,24.3914,1265209.0
2022-09-23 15:30:00,26.54,26.61,26.53,26.61,1198862.0,24.4006,24.465,24.3914,24.465,1198862.0
2022-09-23 15:40:00,26.61,26.68,26.6,26.63,3389748.0,24.465,24.5293,24.4558,24.4834,3389748.0
2022-09-23 15:50:00,26.63,26.67,26.6,26.62,3572221.0,24.4834,24.5201,24.4558,24.4742,3572221.0
2022-09-26 09:30:00,26.86,27.01,26.81,26.97,1907612.0,24.6948,24.8327,24.6489,24.796,1907612.0
2022-09-26 09:40:00,26.96,26.99,26.87,26.94,1692838.0,24.7868,24.8143,24.704,24.7684,1692838.0
2022-09-26 09:50:00,26.94,27.0,26.93,26.98,1970542.0,24.7684,24.8235,24.7592,24.8052,1970542.0
2022-09-26 10:00:00,26.98,27.02,26.95,26.99,1341961.0,24.8052,24.8419,24.7776,24.8143,1341961.0
2022-09-26 10:10:00,26.98,27.05,26.94,27.03,1049261.0,24.8052,24.8695,24.7684,24.8511,1049261.0
2022-09-26 10:20:00,27.02,27.07,27.01,27.05,498122.0,24.8419,24.8879,24.8327,24.8695,498122.0
2022-09-26 10:30:00,27.04,27.07,27.01,27.06,1106725.0,24.8603,24.8879,24.8327,24.8787,1106725.0
2022-09-26 10:40:00,27.06,27.07,26.99,27.01,970087.0,24.8787,24.8879,24.8143,24.8327,970087.0
2022-09-26 10:50:00,27.01,27.05,26.99,27.04,959686.0,24.8327,24.8695,24.8143,24.8603,959686.0
2022-09-26 11:00:00,27.04,27.06,26.96,26.97,430442.0,24.8603,24.8787,24.7868,24.796,430442.0
2022-09-26 11:10:00,26.96,27.01,26.94,26.97,1714889.0,24.7868,24.8327,24.7684,24.796,1714889.0
2022-09-26 11:20:00,26.97,26.99,26.87,26.89,1441617.0,24.796,24.8143,24.704,24.7224,1441617.0
2022-09-26 11:30:00,26.88,26.92,26.87,26.9,716467.0,24.7132,24.75,24.704,24.7316,716467.0
2022-09-26 11:40:00,26.89,26.91,26.84,26.88,439443.0,24.7224,24.7408,24.6764,24.7132,439443.0
2022-09-26 11:50:00,26.88,26.91,26.86,26.89,373083.0,24.7132,24.7408,24.6948,24.7224,373083.0
2022-09-26 12:00:00,26.89,26.89,26.85,26.87,317473.0,24.7224,24.7224,24.6856,24.704,317473.0
2022-09-26 12:10:00,26.86,26.88,26.86,26.87,265196.0,24.6948,24.7132,24.6948,24.704,265196.0
2022-09-26 12:20:00,26.87,26.87,26.8,26.81,233667.0,24.704,24.704,24.6397,24.6489,233667.0
2022-09-26 12:30:00,26.81,26.82,26.77,26.79,291605.0,24.6489,24.6581,24.6121,24.6305,291605.0
2022-09-26 12:40:00,26.78,26.8,26.76,26.8,274727.0,24.6213,24.6397,24.6029,24.6397,274727.0
2022-09-26 12:50:00,26.8,26.85,26.79,26.83,754475.0,24.6397,24.6856,24.6305,24.6672,754475.0
2022-09-26 13:00:00,26.83,26.84,26.77,26.78,655859.0,24.6672,24.6764,24.6121,24.6213,655859.0
2022-09-26 13:10:00,26.78,26.79,26.75,26.77,184621.0,24.6213,24.6305,24.5937,24.6121,184621.0
2022-09-26 13:20:00,26.77,26.79,26.73,26.75,147577.0,24.6121,24.6305,24.5753,24.5937,147577.0
2022-09-26 13:30:00,26.75,26.78,26.73,26.75,464531.0,24.5937,24.6213,24.5753,24.5937,464531.0
2022-09-26 13:40:00,26.75,26.77,26.72,26.75,302782.0,24.5937,24.6121,24.5661,24.5937,302782.0
2022-09-26 13:50:00,26.75,26.79,26.72,26.73,173818.0,24.5937,24.6305,24.5661,24.5753,173818.0
2022-09-26 14:00:00,26.73,26.8,26.72,26.79,136985.0,24.5753,24.6397,24.5661,24.6305,136985.0
2022-09-26 14:10:00,26.79,26.8,26.77,26.78,85703.0,24.6305,24.6397,24.6121,24.6213,85703.0
2022-09-26 14:20:00,26.78,26.8,26.77,26.8,1282622.0,24.6213,24.6397,24.6121,24.6397,1282622.0
2022-09-26 14:30:00,26.8,26.84,26.78,26.8,944382.0,24.6397,24.6764,24.6213,24.6397,944382.0
2022-09-26 14:40:00,26.8,26.86,26.77,26.85,383461.0,24.6397,24.6948,24.6121,24.6856,383461.0
2022-09-26 14:50:00,26.85,26.86,26.83,26.86,420772.0,24.6856,24.6948,24.6672,24.6948,420772.0
2022-09-26 15:00:00,26.86,26.89,26.85,26.89,325577.0,24.6948,24.7224,24.6856,24.7224,325577.0
2022-09-26 15:10:00,26.89,26.9,26.84,26.86,650658.0,24.7224,24.7316,24.6764,24.6948,650658.0
2022-09-26 15:20:00,26.86,26.88,26.82,26.85,296034.0,24.6948,24.7132,24.6581,24.6856,296034.0
2022-09-26 15:30:00,26.85,26.89,26.82,26.86,509468.0,24.6856,24.7224,24.6581,24.6948,509468.0
2022-09-26 15:40:00,26.86,26.89,26.83,26.87,450121.0,24.6948,24.7224,24.6672,24.704,450121.0
2022-09-26 15:50:00,26.87,26.9,26.76,26.78,2193611.0,24.704,24.7316,24.6029,24.6213,2193611.0
2022-09-27 09:30:00,26.86,27.13,26.84,27.1,2794481.0,24.6948,24.9431,24.6764,24.9155,2794481.0
2022-09-27 09:40:00,27.11,27.13,27.0,27.01,785088.0,24.9247,24.9431,24.8235,24.8327,785088.0
2022-09-27 09:50:00,27.01,27.01,26.92,26.93,825333.0,24.8327,24.8327,24.75,24.7592,825333.0
2022-09-27 10:00:00,26.94,26.94,26.78,26.8,1904440.0,24.7684,24.7684,24.6213,24.6397,1904440.0
2022-09-27 10:10:00,26.79,26.88,26.78,26.83,1111577.0,24.6305,24.7132,24.6213,24.6672,1111577.0
2022-09-27 10:20:00,26.82,26.88,26.78,26.79,1194517.0,24.6581,24.7132,24.6213,24.6305,1194517.0
2022-09-27 10:30:00,26.79,26.87,26.78,26.81,1369653.0,24.6305,24.704,24.6213,24.6489,1369653.0
2022-09-27 10:40:00,26.81,26.89,26.79,26.88,1721250.0,24.6489,24.7224,24.6305,24.7132,1721250.0
2022-09-27 10:50:00,26.89,26.89,26.84,26.85,1792613.0,24.7224,24.7224,24.6764,24.6856,1792613.0
2022-09-27 11:00:00,26.85,26.86,26.79,26.85,1600549.0,24.6856,24.6948,24.6305,24.6856,1600549.0
2022-09-27 11:10:00,26.86,26.87,26.8,26.81,603297.0,24.6948,24.704,24.6397,24.6489,603297.0
2022-09-27 11:20:00,26.8,26.82,26.71,26.73,787665.0,24.6397,24.6581,24.5569,24.5753,787665.0
2022-09-27 11:30:00,26.72,26.76,26.71,26.73,656898.0,24.5661,24.6029,24.5569,24.5753,656898.0
2022-09-27 11:40:00,26.73,26.76,26.66,26.67,680456.0,24.5753,24.6029,24.511,24.5201,680456.0
2022-09-27 11:50:00,26.68,26.68,26.58,26.62,1722575.0,24.5293,24.5293,24.4374,24.4742,1722575.0
2022-09-27 12:00:00,26.62,26.63,26.57,26.57,1293448.0,24.4742,24.4834,24.4282,24.4282,1293448.0
2022-09-27 12:10:00,26.57,26.57,26.48,26.49,1039006.0,24.4282,24.4282,24.3455,24.3547,1039006.0
2022-09-27 12:20:00,26.48,26.55,26.48,26.54,1023303.0,24.3455,24.4098,24.3455,24.4006,1023303.0
2022-09-27 12:30:00,26.53,26.55,26.45,26.46,697261.0,24.3914,24.4098,24.3179,24.3271,697261.0
2022-09-27 12:40:00,26.46,26.48,26.41,26.44,962387.0,24.3271,24.3455,24.2811,24.3087,962387.0
2022-09-27 12:50:00,26.44,26.49,26.39,26.47,1031093.0,24.3087,24.3547,24.2627,24.3363,1031093.0
2022-09-27 13:00:00,26.47,26.48,26.42,26.44,1992443.0,24.3363,24.3455,24.2903,24.3087,1992443.0
2022-09-27 13:10:00,26.44,26.44,26.4,26.43,702762.0,24.3087,24.3087,24.2719,24.2995,702762.0
2022-09-27 13:20:00,26.43,26.43,26.37,26.39,835662.0,24.2995,24.2995,24.2443,24.2627,835662.0
2022-09-27 13:30:00,26.39,26.43,26.38,26.41,1886433.0,24.2627,24.2995,24.2535,24.2811,1886433.0
2022-09-27 13:40:00,26.41,26.45,26.37,26.45,1191235.0,24.2811,24.3179,24.2443,24.3179,1191235.0
2022-09-27 13:50:00,26.45,26.5,26.44,26.49,1613431.0,24.3179,24.3638,24.3087,24.3547,1613431.0
2022-09-27 14:00:00,26.49,26.51,26.48,26.49,633871.0,24.3547,24.373,24.3455,24.3547,633871.0
2022-09-27 14:10:00,26.49,26.5,26.46,26.49,1169108.0,24.3547,24.3638,24.3271,24.3547,1169108.0
2022-09-27 14:20:00,26.49,26.51,26.47,26.5,1567945.0,24.3547,24.373,24.3363,24.3638,1567945.0
2022-09-27 14:30:00,26.51,26.53,26.47,26.53,829992.0,24.373,24.3914,24.3363,24.3914,829992.0
2022-09-27 14:40:00,26.53,26.57,26.51,26.55,523849.0,24.3914,24.4282,24.373,24.4098,523849.0
2022-09-27 14:50:00,26.56,26.57,26.53,26.57,277716.0,24.419,24.4282,24.3914,24.4282,277716.0
2022-09-27 15:00:00,26.56,26.56,26.49,26.54,614195.0,24.419,24.419,24.3547,24.4006,614195.0
2022-09-27 15:10:00,26.54,26.55,26.5,26.54,503874.0,24.4006,24.4098,24.3638,24.4006,503874.0
2022-09-27 15:20:00,26.54,26.54,26.5,26.51,466901.0,24.4006,24.4006,24.3638,24.373,466901.0
2022-09-27 15:30:00,26.5,26.51,26.45,26.48,890031.0,24.3638,24.373,24.3179,24.3455,890031.0
2022-09-27 15:40:00,26.47,26.52,26.47,26.49,1277421.0,24.3363,24.3822,24.3363,24.3547,1277421.0
2022-09-27 15:50:00,26.5,26.53,26.47,26.51,5180243.0,24.3638,24.3914,24.3363,24.373,5180243.0
2022-09-28 09:30:00,26.21,26.36,26.16,26.35,1970463.0,24.0972,24.2351,24.0513,24.2259,1970463.0
2022-09-28 09:40:00,26.35,26.46,26.33,26.41,916558.0,24.2259,24.3271,24.2076,24.2811,916558.0
2022-09-28 09:50:00,26.41,26.46,26.37,26.38,1108645.0,24.2811,24.3271,24.2443,24.2535,1108645.0
2022-09-28 10:00:00,26.38,26.46,26.35,26.37,1113532.0,24.2535,24.3271,24.2259,24.2443,1113532.0
2022-09-28 10:10:00,26.37,26.44,26.36,26.41,1143789.0,24.2443,24.3087,24.2351,24.2811,1143789.0
2022-09-28 10:20:00,26.41,26.51,26.38,26.51,732754.0,24.2811,24.373,24.2535,24.373,732754.0
2022-09-28 10:30:00,26.51,26.54,26.47,26.5,631661.0,24.373,24.4006,24.3363,24.3638,631661.0
2022-09-28 10:40:00,26.5,26.6,26.49,26.59,819677.0,24.3638,24.4558,24.3547,24.4466,819677.0
2022-09-28 10:50:00,26.6,26.61,26.53,26.53,995825.0,24.4558,24.465,24.3914,24.3914,995825.0
2022-09-28 11:00:00,26.52,26.56,26.49,26.49,453165.0,24.3822,24.419,24.3547,24.3547,453165.0
2022-09-28 11:10:00,26.5,26.53,26.47,26.48,543992.0,24.3638,24.3914,24.3363,24.3455,543992.0
2022-09-28 11:20:00,26.49,26.54,26.48,26.51,457560.0,24.3547,24.4006,24.3455,24.373,457560.0
2022-09-28 11:30:00,26.51,26.54,26.5,26.52,477316.0,24.373,24.4006,24.3638,24.3822,477316.0
2022-09-28 11:40:00,26.53,26.59,26.51,26.58,373319.0,24.3914,24.4466,24.373,24.4374,373319.0
2022-09-28 11:50:00,26.58,26.64,26.58,26.63,364127.0,24.4374,24.4926,24.4374,24.4834,364127.0
2022-09-28 12:00:00,26.63,26.65,26.62,26.64,271626.0,24.4834,24.5018,24.4742,24.4926,271626.0
2022-09-28 12:10:00,26.64,26.7,26.63,26.7,357219.0,24.4926,24.5477,24.4834,24.5477,357219.0
2022-09-28 12:20:00,26.7,26.7,26.62,26.62,329135.0,24.5477,24.5477,24.4742,24.4742,329135.0
2022-09-28 12:30:00,26.63,26.65,26.6,26.6,428467.0,24.4834,24.5018,24.4558,24.4558,428467.0
2022-09-28 12:40:00,26.61,26.64,26.6,26.63,403609.0,24.465,24.4926,24.4558,24.4834,403609.0
2022-09-28 12:50:00,26.62,26.63,26.6,26.63,175262.0,24.4742,24.4834,24.4558,24.4834,175262.0
2022-09-28 13:00:00,26.63,26.69,26.62,26.68,224836.0,24.4834,24.5385,24.4742,24.5293,224836.0
2022-09-28 13:10:00,26.68,26.69,26.65,26.68,132151.0,24.5293,24.5385,24.5018,24.5293,132151.0
2022-09-28 13:20:00,26.68,26.7,26.66,26.66,172373.0,24.5293,24.5477,24.511,24.511,172373.0
2022-09-28 13:30:00,26.66,26.68,26.64,26.65,189442.0,24.511,24.5293,24.4926,24.5018,189442.0
2022-09-28 13:40:00,26.65,26.67,26.62,26.64,265962.0,24.5018,24.5201,24.4742,24.4926,265962.0
2022-09-28 13:50:00,26.63,26.65,26.62,26.64,225006.0,24.4834,24.5018,24.4742,24.4926,225006.0
2022-09-28 14:00:00,26.64,26.66,26.63,26.66,132797.0,24.4926,24.511,24.4834,24.511,132797.0
2022-09-28 14:10:00,26.66,26.68,26.65,26.67,144844.0,24.511,24.5293,24.5018,24.5201,144844.0
2022-09-28 14:20:00,26.68,26.7,26.66,26.7,176980.0,24.5293,24.5477,24.511,24.5477,176980.0
2022-09-28 14:30:00,26.7,26.74,26.69,26.73,328564.0,24.5477,24.5845,24.5385,24.5753,328564.0
2022-09-28 14:40:00,26.73,26.74,26.7,26.74,452930.0,24.5753,24.5845,24.5477,24.5845,452930.0
2022-09-28 14:50:00,26.74,26.78,26.73,26.77,227391.0,24.5845,24.6213,24.5753,24.6121,227391.0
2022-09-28 15:00:00,26.77,26.86,26.76,26.84,762496.0,24.6121,24.6948,24.6029,24.6764,762496.0
2022-09-28 15:10:00,26.84,26.86,26.8,26.8,266221.0,24.6764,24.6948,24.6397,24.6397,266221.0
2022-09-28 15:20:00,26.8,26.84,26.8,26.82,483120.0,24.6397,24.6764,24.6397,24.6581,483120.0
2022-09-28 15:30:00,26.83,26.85,26.82,26.82,673313.0,24.6672,24.6856,24.6581,24.6581,673313.0
2022-09-28 15:40:00,26.83,26.86,26.81,26.85,1253846.0,24.6672,24.6948,24.6489,24.6856,1253846.0
2022-09-28 15:50:00,26.85,26.87,26.8,26.81,2924847.0,24.6856,24.704,24.6397,24.6489,2924847.0
2022-09-29 09:30:00,26.06,26.09,25.98,26.03,2201715.0,23.9593,23.9869,23.8858,23.9317,2201715.0
2022-09-29 09:40:00,26.03,26.04,25.9,25.91,1027858.0,23.9317,23.9409,23.8122,23.8214,1027858.0
2022-09-29 09:50:00,25.91,25.97,25.88,25.89,1279874.0,23.8214,23.8766,23.7938,23.803,1279874.0
2022-09-29 10:00:00,25.88,25.91,25.8,25.83,2206610.0,23.7938,23.8214,23.7203,23.7479,2206610.0
2022-09-29 10:10:00,25.83,25.86,25.75,25.8,911306.0,23.7479,23.7754,23.6743,23.7203,911306.0
2022-09-29 10:20:00,25.79,25.86,25.77,25.83,582617.0,23.7111,23.7754,23.6927,23.7479,582617.0
2022-09-29 10:30:00,25.83,25.83,25.72,25.77,460820.0,23.7479,23.7479,23.6467,23.6927,460820.0
2022-09-29 10:40:00,25.76,25.84,25.75,25.82,279572.0,23.6835,23.7571,23.6743,23.7387,279572.0
2022-09-29 10:50:00,25.82,25.92,25.81,25.9,558387.0,23.7387,23.8306,23.7295,23.8122,558387.0
2022-09-29 11:00:00,25.89,25.95,25.86,25.94,335328.0,23.803,23.8582,23.7754,23.849,335328.0
2022-09-29 11:10:00,25.93,25.96,25.87,25.89,499473.0,23.8398,23.8674,23.7846,23.803,499473.0
2022-09-29 11:20:00,25.89,25.89,25.84,25.86,444374.0,23.803,23.803,23.7571,23.7754,444374.0
2022-09-29 11:30:00,25.87,25.9,25.84,25.88,542817.0,23.7846,23.8122,23.7571,23.7938,542817.0
2022-09-29 11:40:00,25.89,25.95,25.87,25.95,342363.0,23.803,23.8582,23.7846,23.8582,342363.0
2022-09-29 11:50:00,25.95,26.03,25.94,26.01,1174454.0,23.8582,23.9317,23.849,23.9133,1174454.0
2022-09-29 12:00:00,26.02,26.02,25.98,26.01,384530.0,23.9225,23.9225,23.8858,23.9133,384530.0
2022-09-29 12:10:00,26.01,26.01,25.94,25.95,517044.0,23.9133,23.9133,23.849,23.8582,517044.0
2022-09-29 12:20:00,25.95,25.95,25.91,25.94,365316.0,23.8582,23.8582,23.8214,23.849,365316.0
2022-09-29 12:30:00,25.94,25.97,25.93,25.96,265547.0,23.849,23.8766,23.8398,23.8674,265547.0
2022-09-29 12:40:00,25.96,25.98,25.94,25.96,275353.0,23.8674,23.8858,23.849,23.8674,275353.0
2022-09-29 12:50:00,25.96,25.96,25.92,25.92,458816.0,23.8674,23.8674,23.8306,23.8306,458816.0
2022-09-29 13:00:00,25.92,25.93,25.9,25.9,590345.0,23.8306,23.8398,23.8122,23.8122,590345.0
2022-09-29 13:10:00,25.9,25.96,25.9,25.95,322445.0,23.8122,23.8674,23.8122,23.8582,322445.0
2022-09-29 13:20:00,25.95,25.95,25.92,25.93,211571.0,23.8582,23.8582,23.8306,23.8398,211571.0
2022-09-29 13:30:00,25.93,25.95,25.91,25.93,358612.0,23.8398,23.8582,23.8214,23.8398,358612.0
2022-09-29 13:40:00,25.93,25.93,25.86,25.86,321660.0,23.8398,23.8398,23.7754,23.7754,321660.0
2022-09-29 13:50:00,25.87,25.87,25.83,25.84,546212.0,23.7846,23.7846,23.7479,23.7571,546212.0
2022-09-29 14:00:00,25.84,25.85,25.82,25.84,280719.0,23.7571,23.7662,23.7387,23.7571,280719.0
2022-09-29 14:10:00,25.84,25.84,25.79,25.8,275958.0,23.7571,23.7571,23.7111,23.7203,275958.0
2022-09-29 14:20:00,25.8,25.87,25.78,25.85,335924.0,23.7203,23.7846,23.7019,23.7662,335924.0
2022-09-29 14:30:00,25.85,25.89,25.84,25.88,529931.0,23.7662,23.803,23.7571,23.7938,529931.0
2022-09-29 14:40:00,25.88,25.88,25.84,25.85,432437.0,23.7938,23.7938,23.7571,23.7662,432437.0
2022-09-29 14:50:00,25.85,25.85,25.81,25.82,725721.0,23.7662,23.7662,23.7295,23.7387,725721.0
2022-09-29 15:00:00,25.83,25.88,25.82,25.86,296140.0,23.7479,23.7938,23.7387,23.7754,296140.0
2022-09-29 15:10:00,25.86,25.91,25.85,25.91,268530.0,23.7754,23.8214,23.7662,23.8214,268530.0
2022-09-29 15:20:00,25.9,25.91,25.88,25.89,884384.0,23.8122,23.8214,23.7938,23.803,884384.0
2022-09-29 15:30:00,25.89,25.98,25.88,25.97,492060.0,23.803,23.8858,23.7938,23.8766,492060.0
2022-09-29 15:40:00,25.97,25.98,25.95,25.96,768660.0,23.8766,23.8858,23.8582,23.8674,768660.0
2022-09-29 15:50:00,25.96,25.98,25.91,25.95,4304878.0,23.8674,23.8858,23.8214,23.8582,4304878.0
2022-09-30 09:30:00,25.75,25.98,25.74,25.89,1406042.0,23.6743,23.8858,23.6651,23.803,1406042.0
2022-09-30 09:40:00,25.89,25.91,25.81,25.87,779341.0,23.803,23.8214,23.7295,23.7846,779341.0
2022-09-30 09:50:00,25.87,25.92,25.85,25.88,540798.0,23.7846,23.8306,23.7662,23.7938,540798.0
2022-09-30 10:00:00,25.89,25.9,25.84,25.86,377925.0,23.803,23.8122,23.7571,23.7754,377925.0
2022-09-30 10:10:00,25.85,25.89,25.83,25.89,520860.0,23.7662,23.803,23.7479,23.803,520860.0
2022-09-30 10:20:00,25.88,25.94,25.87,25.93,304968.0,23.7938,23.849,23.7846,23.8398,304968.0
2022-09-30 10:30:00,25.94,26.05,25.92,26.05,419691.0,23.849,23.9501,23.8306,23.9501,419691.0
2022-09-30 10:40:00,26.04,26.06,25.99,26.01,270012.0,23.9409,23.9593,23.895,23.9133,270012.0
2022-09-30 10:50:00,26.01,26.1,26.0,26.09,522990.0,23.9133,23.9961,23.9042,23.9869,522990.0
2022-09-30 11:00:00,26.1,26.15,26.07,26.14,578209.0,23.9961,24.0421,23.9685,24.0329,578209.0
2022-09-30 11:10:00,26.13,26.15,26.09,26.12,249338.0,24.0237,24.0421,23.9869,24.0145,249338.0
2022-09-30 11:20:00,26.13,26.14,26.09,26.11,379774.0,24.0237,24.0329,23.9869,24.0053,379774.0
2022-09-30 11:30:00,26.11,26.13,26.07,26.08,536569.0,24.0053,24.0237,23.9685,23.9777,536569.0
2022-09-30 11:40:00,26.08,26.08,26.03,26.05,529325.0,23.9777,23.9777,23.9317,23.9501,529325.0
2022-09-30 11:50:00,26.05,26.05,26.02,26.05,249896.0,23.9501,23.9501,23.9225,23.9501,249896.0
2022-09-30 12:00:00,26.05,26.06,26.01,26.05,664047.0,23.9501,23.9593,23.9133,23.9501,664047.0
2022-09-30 12:10:00,26.05,26.07,26.02,26.03,692185.0,23.9501,23.9685,23.9225,23.9317,692185.0
2022-09-30 12:20:00,26.03,26.03,25.98,26.01,218483.0,23.9317,23.9317,23.8858,23.9133,218483.0
2022-09-30 12:30:00,26.0,26.03,25.99,26.03,125183.0,23.9042,23.9317,23.895,23.9317,125183.0
2022-09-30 12:40:00,26.04,26.04,26.01,26.03,126299.0,23.9409,23.9409,23.9133,23.9317,126299.0
2022-09-30 12:50:00,26.03,26.03,26.01,26.02,94982.0,23.9317,23.9317,23.9133,23.9225,94982.0
2022-09-30 13:00:00,26.01,26.02,25.98,26.01,307284.0,23.9133,23.9225,23.8858,23.9133,307284.0
2022-09-30 13:10:00,26.01,26.02,25.96,25.97,226899.0,23.9133,23.9225,23.8674,23.8766,226899.0
2022-09-30 13:20:00,25.97,25.99,25.95,25.99,1365485.0,23.8766,23.895,23.8582,23.895,1365485.0
2022-09-30 13:30:00,25.99,26.0,25.94,25.95,198263.0,23.895,23.9042,23.849,23.8582,198263.0
2022-09-30 13:40:00,25.94,25.95,25.91,25.91,81188.0,23.849,23.8582,23.8214,23.8214,81188.0
2022-09-30 13:50:00,25.91,25.94,25.91,25.93,1063554.0,23.8214,23.849,23.8214,23.8398,1063554.0
2022-09-30 14:00:00,25.92,25.93,25.9,25.93,153848.0,23.8306,23.8398,23.8122,23.8398,153848.0
2022-09-30 14:10:00,25.93,25.97,25.92,25.95,440238.0,23.8398,23.8766,23.8306,23.8582,440238.0
2022-09-30 14:20:00,25.95,25.96,25.93,25.96,215056.0,23.8582,23.8674,23.8398,23.8674,215056.0
2022-09-30 14:30:00,25.96,25.99,25.95,25.97,191584.0,23.8674,23.895,23.8582,23.8766,191584.0
2022-09-30 14:40:00,25.97,25.97,25.9,25.93,749334.0,23.8766,23.8766,23.8122,23.8398,749334.0
2022-09-30 14:50:00,25.93,25.93,25.89,25.9,204577.0,23.8398,23.8398,23.803,23.8122,204577.0
2022-09-30 15:00:00,25.9,25.99,25.9,25.95,617015.0,23.8122,23.895,23.8122,23.8582,617015.0
2022-09-30 15:10:00,25.94,25.96,25.9,25.92,382810.0,23.849,23.8674,23.8122,23.8306,382810.0
2022-09-30 15:20:00,25.92,25.93,25.88,25.92,188141.0,23.8306,23.8398,23.7938,23.8306,188141.0
2022-09-30 15:30:00,25.92,25.95,25.88,25.9,628618.0,23.8306,23.8582,23.7938,23.8122,628618.0
2022-09-30 15:40:00,25.89,25.92,25.89,25.92,745949.0,23.803,23.8306,23.803,23.8306,745949.0
2022-09-30 15:50:00,25.92,25.92,25.82,25.86,3798836.0,23.8306,23.8306,23.7387,23.7754,3798836.0
2022-10-03 09:30:00,25.81,25.83,25.65,25.66,1176458.0,23.7295,23.7479,23.5824,23.5916,1176458.0
2022-10-03 09:40:00,25.66,25.81,25.64,25.78,988169.0,23.5916,23.7295,23.5732,23.7019,988169.0
2022-10-03 09:50:00,25.79,25.82,25.75,25.77,817131.0,23.7111,23.7387,23.6743,23.6927,817131.0
2022-10-03 10:00:00,25.78,25.95,25.78,25.93,1762224.0,23.7019,23.8582,23.7019,23.8398,1762224.0
2022-10-03 10:10:00,25.92,25.94,25.88,25.9,278198.0,23.8306,23.849,23.7938,23.8122,278198.0
2022-10-03 10:20:00,25.9,25.96,25.89,25.93,444676.0,23.8122,23.8674,23.803,23.8398,444676.0
2022-10-03 10:30:00,25.93,25.99,25.93,25.96,502056.0,23.8398,23.895,23.8398,23.8674,502056.0
2022-10-03 10:40:00,25.96,25.96,25.9,25.94,334392.0,23.8674,23.8674,23.8122,23.849,334392.0
2022-10-03 10:50:00,25.94,25.94,25.9,25.91,197400.0,23.849,23.849,23.8122,23.8214,197400.0
2022-10-03 11:00:00,25.91,25.94,25.87,25.93,1085781.0,23.8214,23.849,23.7846,23.8398,1085781.0
2022-10-03 11:10:00,25.94,25.96,25.9,25.91,396017.0,23.849,23.8674,23.8122,23.8214,396017.0
2022-10-03 11:20:00,25.91,25.92,25.89,25.91,764398.0,23.8214,23.8306,23.803,23.8214,764398.0
2022-10-03 11:30:00,25.91,25.95,25.91,25.95,533035.0,23.8214,23.8582,23.8214,23.8582,533035.0
2022-10-03 11:40:00,25.95,25.95,25.91,25.95,142068.0,23.8582,23.8582,23.8214,23.8582,142068.0
2022-10-03 11:50:00,25.95,25.97,25.91,25.94,470406.0,23.8582,23.8766,23.8214,23.849,470406.0
2022-10-03 12:00:00,25.94,26.0,25.94,26.0,280399.0,23.849,23.9042,23.849,23.9042,280399.0
2022-10-03 12:10:00,26.0,26.0,25.96,25.97,246708.0,23.9042,23.9042,23.8674,23.8766,246708.0
2022-10-03 12:20:00,25.97,25.97,25.93,25.94,360152.0,23.8766,23.8766,23.8398,23.849,360152.0
2022-10-03 12:30:00,25.94,25.96,25.92,25.94,251798.0,23.849,23.8674,23.8306,23.849,251798.0
2022-10-03 12:40:00,25.94,25.95,25.93,25.94,191819.0,23.849,23.8582,23.8398,23.849,191819.0
2022-10-03 12:50:00,25.93,25.95,25.9,25.95,190976.0,23.8398,23.8582,23.8122,23.8582,190976.0
2022-10-03 13:00:00,25.95,25.97,25.93,25.96,119036.0,23.8582,23.8766,23.8398,23.8674,119036.0
2022-10-03 13:10:00,25.96,25.97,25.94,25.96,231964.0,23.8674,23.8766,23.849,23.8674,231964.0
2022-10-03 13:20:00,25.96,25.99,25.95,25.98,286021.0,23.8674,23.895,23.8582,23.8858,286021.0
2022-10-03 13:30:00,25.98,26.01,25.97,25.99,275479.0,23.8858,23.9133,23.8766,23.895,275479.0
2022-10-03 13:40:00,25.98,26.0,25.97,25.99,147483.0,23.8858,23.9042,23.8766,23.895,147483.0
2022-10-03 13:50:00,25.99,25.99,25.97,25.98,158812.0,23.895,23.895,23.8766,23.8858,158812.0
2022-10-03 14:00:00,25.98,26.01,25.97,25.99,149089.0,23.8858,23.9133,23.8766,23.895,149089.0
2022-10-03 14:10:00,25.99,26.02,25.98,26.01,93244.0,23.895,23.9225,23.8858,23.9133,93244.0
2022-10-03 14:20:00,26.01,26.03,25.99,26.03,173844.0,23.9133,23.9317,23.895,23.9317,173844.0
2022-10-03 14:30:00,26.02,26.04,26.01,26.02,111425.0,23.9225,23.9409,23.9133,23.9225,111425.0
2022-10-03 14:40:00,26.02,26.03,26.0,26.01,307944.0,23.9225,23.9317,23.9042,23.9133,307944.0
2022-10-03 14:50:00,26.01,26.05,26.01,26.03,155069.0,23.9133,23.9501,23.9133,23.9317,155069.0
2022-10-03 15:00:00,26.04,26.05,26.01,26.05,258620.0,23.9409,23.9501,23.9133,23.9501,258620.0
2022-10-03 15:10:00,26.05,26.05,26.0,26.0,285071.0,23.9501,23.9501,23.9042,23.9042,285071.0
2022-10-03 15:20:00,26.0,26.04,26.0,26.03,248966.0,23.9042,23.9409,23.9042,23.9317,248966.0
2022-10-03 15:30:00,26.03,26.05,26.02,26.04,396135.0,23.9317,23.9501,23.9225,23.9409,396135.0
2022-10-03 15:40:00,26.04,26.05,26.02,26.03,915960.0,23.9409,23.9501,23.9225,23.9317,915960.0
2022-10-03 15:50:00,26.04,26.04,25.96,25.98,2368369.0,23.9409,23.9409,23.8674,23.8858,2368369.0
2022-10-04 09:30:00,26.58,26.66,26.54,26.62,1465978.0,24.4374,24.511,24.4006,24.4742,1465978.0
2022-10-04 09:40:00,26.61,26.82,26.59,26.81,6625064.0,24.465,24.6581,24.4466,24.6489,6625064.0
2022-10-04 09:50:00,26.8,26.85,26.75,26.83,1647435.0,24.6397,24.6856,24.5937,24.6672,1647435.0
2022-10-04 10:00:00,26.83,26.88,26.78,26.85,2188257.0,24.6672,24.7132,24.6213,24.6856,2188257.0
2022-10-04 10:10:00,26.85,26.98,26.8,26.94,2309410.0,24.6856,24.8052,24.6397,24.7684,2309410.0
2022-10-04 10:20:00,26.94,26.98,26.93,26.94,2079037.0,24.7684,24.8052,24.7592,24.7684,2079037.0
2022-10-04 10:30:00,26.95,26.98,26.9,26.98,2090006.0,24.7776,24.8052,24.7316,24.8052,2090006.0
2022-10-04 10:40:00,26.98,27.15,26.97,27.12,1963139.0,24.8052,24.9615,24.796,24.9339,1963139.0
2022-10-04 10:50:00,27.13,27.16,27.07,27.12,1322803.0,24.9431,24.9706,24.8879,24.9339,1322803.0
2022-10-04 11:00:00,27.12,27.23,27.11,27.15,3441103.0,24.9339,25.035,24.9247,24.9615,3441103.0
2022-10-04 11:10:00,27.16,27.27,27.14,27.25,1858628.0,24.9706,25.0718,24.9523,25.0534,1858628.0
2022-10-04 11:20:00,27.24,27.25,27.2,27.25,1052907.0,25.0442,25.0534,25.0074,25.0534,1052907.0
2022-10-04 11:30:00,27.25,27.25,27.16,27.17,1356208.0,25.0534,25.0534,24.9706,24.9798,1356208.0
2022-10-04 11:40:00,27.17,27.18,27.11,27.14,1052343.0,24.9798,24.989,24.9247,24.9523,1052343.0
2022-10-04 11:50:00,27.14,27.2,27.14,27.17,633459.0,24.9523,25.0074,24.9523,24.9798,633459.0
2022-10-04 12:00:00,27.17,27.19,27.11,27.11,496560.0,24.9798,24.9982,24.9247,24.9247,496560.0
2022-10-04 12:10:00,27.11,27.11,27.05,27.07,899029.0,24.9247,24.9247,24.8695,24.8879,899029.0
2022-10-04 12:20:00,27.07,27.13,27.04,27.11,871552.0,24.8879,24.9431,24.8603,24.9247,871552.0
2022-10-04 12:30:00,27.12,27.12,27.04,27.06,666133.0,24.9339,24.9339,24.8603,24.8787,666133.0
2022-10-04 12:40:00,27.05,27.06,26.96,26.97,654202.0,24.8695,24.8787,24.7868,24.796,654202.0
2022-10-04 12:50:00,26.98,26.98,26.95,26.97,184976.0,24.8052,24.8052,24.7776,24.796,184976.0
2022-10-04 13:00:00,26.96,27.0,26.92,26.93,396095.0,24.7868,24.8235,24.75,24.7592,396095.0
2022-10-04 13:10:00,26.93,26.95,26.85,26.86,289486.0,24.7592,24.7776,24.6856,24.6948,289486.0
2022-10-04 13:20:00,26.86,26.95,26.85,26.94,560198.0,24.6948,24.7776,24.6856,24.7684,560198.0
2022-10-04 13:30:00,26.94,26.98,26.93,26.98,413037.0,24.7684,24.8052,24.7592,24.8052,413037.0
2022-10-04 13:40:00,26.98,27.03,26.97,27.01,375727.0,24.8052,24.8511,24.796,24.8327,375727.0
2022-10-04 13:50:00,27.01,27.06,27.0,27.04,245631.0,24.8327,24.8787,24.8235,24.8603,245631.0
2022-10-04 14:00:00,27.05,27.06,26.99,26.99,529041.0,24.8695,24.8787,24.8143,24.8143,529041.0
2022-10-04 14:10:00,26.99,27.01,26.98,26.99,758552.0,24.8143,24.8327,24.8052,24.8143,758552.0
2022-10-04 14:20:00,27.0,27.11,26.99,27.01,1830668.0,24.8235,24.9247,24.8143,24.8327,1830668.0
2022-10-04 14:30:00,27.01,27.04,27.0,27.01,1123792.0,24.8327,24.8603,24.8235,24.8327,1123792.0
2022-10-04 14:40:00,27.02,27.04,27.0,27.04,517589.0,24.8419,24.8603,24.8235,24.8603,517589.0
2022-10-04 14:50:00,27.03,27.08,27.03,27.07,378141.0,24.8511,24.8971,24.8511,24.8879,378141.0
2022-10-04 15:00:00,27.06,27.07,26.98,27.0,965234.0,24.8787,24.8879,24.8052,24.8235,965234.0
2022-10-04 15:10:00,26.99,27.0,26.96,26.98,1065403.0,24.8143,24.8235,24.7868,24.8052,1065403.0
2022-10-04 15:20:00,26.99,27.01,26.96,26.99,370547.0,24.8143,24.8327,24.7868,24.8143,370547.0
2022-10-04 15:30:00,26.99,26.99,26.96,26.99,451633.0,24.8143,24.8143,24.7868,24.8143,451633.0
2022-10-04 15:40:00,26.98,26.99,26.93,26.93,772317.0,24.8052,24.8143,24.7592,24.7592,772317.0
2022-10-04 15:50:00,26.93,27.06,26.93,27.04,4601254.0,24.7592,24.8787,24.7592,24.8603,4601254.0
2022-10-05 09:30:00,27.17,27.39,27.1,27.32,3240637.0,24.9798,25.1821,24.9155,25.1177,3240637.0
2022-10-05 09:40:00,27.32,27.33,27.18,27.28,2155008.0,25.1177,25.1269,24.989,25.081,2155008.0
2022-10-05 09:50:00,27.28,27.3,27.17,27.24,2342645.0,25.081,25.0994,24.9798,25.0442,2342645.0
2022-10-05 10:00:00,27.24,27.24,27.05,27.08,687079.0,25.0442,25.0442,24.8695,24.8971,687079.0
2022-10-05 10:10:00,27.09,27.13,27.03,27.03,755732.0,24.9063,24.9431,24.8511,24.8511,755732.0
2022-10-05 10:20:00,27.03,27.09,27.02,27.03,878462.0,24.8511,24.9063,24.8419,24.8511,878462.0
2022-10-05 10:30:00,27.03,27.05,26.97,27.03,943853.0,24.8511,24.8695,24.796,24.8511,943853.0
2022-10-05 10:40:00,27.02,27.04,26.99,27.01,468795.0,24.8419,24.8603,24.8143,24.8327,468795.0
2022-10-05 10:50:00,27.01,27.03,26.97,27.0,491740.0,24.8327,24.8511,24.796,24.8235,491740.0
2022-10-05 11:00:00,26.99,27.02,26.98,26.99,550580.0,24.8143,24.8419,24.8052,24.8143,550580.0
2022-10-05 11:10:00,26.99,27.02,26.97,27.0,517145.0,24.8143,24.8419,24.796,24.8235,517145.0
2022-10-05 11:20:00,27.0,27.04,26.99,27.03,927549.0,24.8235,24.8603,24.8143,24.8511,927549.0
2022-10-05 11:30:00,27.03,27.1,27.02,27.09,810218.0,24.8511,24.9155,24.8419,24.9063,810218.0
2022-10-05 11:40:00,27.09,27.11,27.05,27.06,398129.0,24.9063,24.9247,24.8695,24.8787,398129.0
2022-10-05 11:50:00,27.06,27.08,27.04,27.07,923409.0,24.8787,24.8971,24.8603,24.8879,923409.0
2022-10-05 12:00:00,27.08,27.14,27.06,27.13,361127.0,24.8971,24.9523,24.8787,24.9431,361127.0
2022-10-05 12:10:00,27.13,27.21,27.13,27.19,637311.0,24.9431,25.0166,24.9431,24.9982,637311.0
2022-10-05 12:20:00,27.19,27.19,27.12,27.14,1243211.0,24.9982,24.9982,24.9339,24.9523,1243211.0
2022-10-05 12:30:00,27.14,27.15,27.11,27.15,396209.0,24.9523,24.9615,24.9247,24.9615,396209.0
2022-10-05 12:40:00,27.15,27.17,27.11,27.17,565675.0,24.9615,24.9798,24.9247,24.9798,565675.0
2022-10-05 12:50:00,27.17,27.19,27.14,27.14,458637.0,24.9798,24.9982,24.9523,24.9523,458637.0
2022-10-05 13:00:00,27.15,27.2,27.13,27.19,296397.0,24.9615,25.0074,24.9431,24.9982,296397.0
2022-10-05 13:10:00,27.19,27.22,27.17,27.22,515811.0,24.9982,25.0258,24.9798,25.0258,515811.0
2022-10-05 13:20:00,27.22,27.23,27.16,27.19,392154.0,25.0258,25.035,24.9706,24.9982,392154.0
2022-10-05 13:30:00,27.19,27.19,27.15,27.18,381004.0,24.9982,24.9982,24.9615,24.989,381004.0
2022-10-05 13:40:00,27.18,27.2,27.15,27.19,863107.0,24.989,25.0074,24.9615,24.9982,863107.0
2022-10-05 13:50:00,27.19,27.19,27.14,27.15,483400.0,24.9982,24.9982,24.9523,24.9615,483400.0
2022-10-05 14:00:00,27.15,27.19,27.15,27.17,379014.0,24.9615,24.9982,24.9615,24.9798,379014.0
2022-10-05 14:10:00,27.17,27.21,27.17,27.21,636609.0,24.9798,25.0166,24.9798,25.0166,636609.0
2022-10-05 14:20:00,27.2,27.21,27.18,27.2,488834.0,25.0074,25.0166,24.989,25.0074,488834.0
2022-10-05 14:30:00,27.2,27.22,27.18,27.22,323229.0,25.0074,25.0258,24.989,25.0258,323229.0
2022-10-05 14:40:00,27.22,27.23,27.2,27.21,219849.0,25.0258,25.035,25.0074,25.0166,219849.0
2022-10-05 14:50:00,27.21,27.25,27.19,27.25,260697.0,25.0166,25.0534,24.9982,25.0534,260697.0
2022-10-05 15:00:00,27.25,27.29,27.24,27.27,845219.0,25.0534,25.0902,25.0442,25.0718,845219.0
2022-10-05 15:10:00,27.27,27.31,27.26,27.3,223751.0,25.0718,25.1086,25.0626,25.0994,223751.0
2022-10-05 15:20:00,27.3,27.31,27.24,27.25,755192.0,25.0994,25.1086,25.0442,25.0534,755192.0
2022-10-05 15:30:00,27.25,27.28,27.24,27.25,475781.0,25.0534,25.081,25.0442,25.0534,475781.0
2022-10-05 15:40:00,27.25,27.27,27.23,27.24,618014.0,25.0534,25.0718,25.035,25.0442,618014.0
2022-10-05 15:50:00,27.24,27.24,27.18,27.22,1922300.0,25.0442,25.0442,24.989,25.0258,1922300.0
2022-10-06 09:30:00,27.02,27.19,27.02,27.18,1166001.0,24.8419,24.9982,24.8419,24.989,1166001.0
2022-10-06 09:40:00,27.18,27.23,27.12,27.13,621476.0,24.989,25.035,24.9339,24.9431,621476.0
2022-10-06 09:50:00,27.14,27.19,27.08,27.1,374968.0,24.9523,24.9982,24.8971,24.9155,374968.0
2022-10-06 10:00:00,27.1,27.1,26.98,27.01,548900.0,24.9155,24.9155,24.8052,24.8327,548900.0
2022-10-06 10:10:00,27.01,27.04,26.96,27.02,452334.0,24.8327,24.8603,24.7868,24.8419,452334.0
2022-10-06 10:20:00,27.02,27.03,26.97,26.98,162911.0,24.8419,24.8511,24.796,24.8052,162911.0
2022-10-06 10:30:00,26.97,27.0,26.93,26.98,533997.0,24.796,24.8235,24.7592,24.8052,533997.0
2022-10-06 10:40:00,26.99,27.06,26.98,27.06,171851.0,24.8143,24.8787,24.8052,24.8787,171851.0
2022-10-06 10:50:00,27.06,27.1,27.04,27.09,180722.0,24.8787,24.9155,24.8603,24.9063,180722.0
2022-10-06 11:00:00,27.09,27.11,27.04,27.07,199570.0,24.9063,24.9247,24.8603,24.8879,199570.0
2022-10-06 11:10:00,27.07,27.07,27.0,27.06,173149.0,24.8879,24.8879,24.8235,24.8787,173149.0
2022-10-06 11:20:00,27.05,27.11,27.05,27.11,1149580.0,24.8695,24.9247,24.8695,24.9247,1149580.0
2022-10-06 11:30:00,27.11,27.15,27.09,27.11,869541.0,24.9247,24.9615,24.9063,24.9247,869541.0
2022-10-06 11:40:00,27.11,27.15,27.09,27.14,755480.0,24.9247,24.9615,24.9063,24.9523,755480.0
2022-10-06 11:50:00,27.14,27.15,27.05,27.05,712549.0,24.9523,24.9615,24.8695,24.8695,712549.0
2022-10-06 12:00:00,27.05,27.08,27.02,27.04,483551.0,24.8695,24.8971,24.8419,24.8603,483551.0
2022-10-06 12:10:00,27.04,27.05,27.01,27.03,386952.0,24.8603,24.8695,24.8327,24.8511,386952.0
2022-10-06 12:20:00,27.04,27.08,27.02,27.08,187923.0,24.8603,24.8971,24.8419,24.8971,187923.0
2022-10-06 12:30:00,27.08,27.09,27.06,27.09,228192.0,24.8971,24.9063,24.8787,24.9063,228192.0
2022-10-06 12:40:00,27.08,27.13,27.07,27.12,352266.0,24.8971,24.9431,24.8879,24.9339,352266.0
2022-10-06 12:50:00,27.12,27.12,27.08,27.09,180535.0,24.9339,24.9339,24.8971,24.9063,180535.0
2022-10-06 13:00:00,27.1,27.11,27.05,27.05,396914.0,24.9155,24.9247,24.8695,24.8695,396914.0
2022-10-06 13:10:00,27.05,27.11,27.05,27.09,263721.0,24.8695,24.9247,24.8695,24.9063,263721.0
2022-10-06 13:20:00,27.09,27.11,27.07,27.1,155245.0,24.9063,24.9247,24.8879,24.9155,155245.0
2022-10-06 13:30:00,27.1,27.1,27.06,27.08,140846.0,24.9155,24.9155,24.8787,24.8971,140846.0
2022-10-06 13:40:00,27.08,27.11,27.07,27.11,101032.0,24.8971,24.9247,24.8879,24.9247,101032.0
2022-10-06 13:50:00,27.11,27.12,27.08,27.1,137152.0,24.9247,24.9339,24.8971,24.9155,137152.0
2022-10-06 14:00:00,27.1,27.1,27.04,27.05,201692.0,24.9155,24.9155,24.8603,24.8695,201692.0
2022-10-06 14:10:00,27.05,27.06,27.03,27.04,388505.0,24.8695,24.8787,24.8511,24.8603,388505.0
2022-10-06 14:20:00,27.04,27.07,27.03,27.05,273868.0,24.8603,24.8879,24.8511,24.8695,273868.0
2022-10-06 14:30:00,27.04,27.06,27.02,27.04,423339.0,24.8603,24.8787,24.8419,24.8603,423339.0
2022-10-06 14:40:00,27.04,27.04,26.98,26.99,533137.0,24.8603,24.8603,24.8052,24.8143,533137.0
2022-10-06 14:50:00,26.99,27.03,26.97,27.02,331948.0,24.8143,24.8511,24.796,24.8419,331948.0
2022-10-06 15:00:00,27.02,27.02,26.98,27.01,250262.0,24.8419,24.8419,24.8052,24.8327,250262.0
2022-10-06 15:10:00,27.01,27.04,26.99,27.01,353358.0,24.8327,24.8603,24.8143,24.8327,353358.0
2022-10-06 15:20:00,27.01,27.04,27.0,27.04,486362.0,24.8327,24.8603,24.8235,24.8603,486362.0
2022-10-06 15:30:00,27.04,27.05,27.01,27.05,419614.0,24.8603,24.8695,24.8327,24.8695,419614.0
2022-10-06 15:40:00,27.05,27.06,27.04,27.05,1237556.0,24.8695,24.8787,24.8603,24.8695,1237556.0
2022-10-06 15:50:00,27.04,27.07,26.98,26.99,2323432.0,24.8603,24.8879,24.8052,24.8143,2323432.0
2022-10-07 09:30:00,26.63,26.75,26.61,26.63,1732254.0,24.4834,24.5937,24.465,24.4834,1732254.0
2022-10-07 09:40:00,26.64,26.67,26.51,26.53,1064861.0,24.4926,24.5201,24.373,24.3914,1064861.0
2022-10-07 09:50:00,26.53,26.56,26.49,26.5,961600.0,24.3914,24.419,24.3547,24.3638,961600.0
2022-10-07 10:00:00,26.5,26.56,26.49,26.54,947794.0,24.3638,24.419,24.3547,24.4006,947794.0
2022-10-07 10:10:00,26.54,26.58,26.51,26.56,514779.0,24.4006,24.4374,24.373,24.419,514779.0
2022-10-07 10:20:00,26.56,26.6,26.52,26.52,1182313.0,24.419,24.4558,24.3822,24.3822,1182313.0
2022-10-07 10:30:00,26.53,26.55,26.5,26.5,1385935.0,24.3914,24.4098,24.3638,24.3638,1385935.0
2022-10-07 10:40:00,26.5,26.55,26.5,26.54,322160.0,24.3638,24.4098,24.3638,24.4006,322160.0
2022-10-07 10:50:00,26.54,26.56,26.5,26.52,468378.0,24.4006,24.419,24.3638,24.3822,468378.0
2022-10-07 11:00:00,26.53,26.57,26.51,26.52,723081.0,24.3914,24.4282,24.373,24.3822,723081.0
2022-10-07 11:10:00,26.51,26.54,26.48,26.48,285226.0,24.373,24.4006,24.3455,24.3455,285226.0
2022-10-07 11:20:00,26.47,26.48,26.44,26.46,670178.0,24.3363,24.3455,24.3087,24.3271,670178.0
2022-10-07 11:30:00,26.47,26.5,26.45,26.48,473926.0,24.3363,24.3638,24.3179,24.3455,473926.0
2022-10-07 11:40:00,26.47,26.49,26.46,26.46,374929.0,24.3363,24.3547,24.3271,24.3271,374929.0
2022-10-07 11:50:00,26.46,26.47,26.43,26.46,936851.0,24.3271,24.3363,24.2995,24.3271,936851.0
2022-10-07 12:00:00,26.46,26.48,26.44,26.48,498324.0,24.3271,24.3455,24.3087,24.3455,498324.0
2022-10-07 12:10:00,26.48,26.49,26.46,26.48,107045.0,24.3455,24.3547,24.3271,24.3455,107045.0
2022-10-07 12:20:00,26.48,26.48,26.38,26.39,471900.0,24.3455,24.3455,24.2535,24.2627,471900.0
2022-10-07 12:30:00,26.39,26.42,26.38,26.41,357445.0,24.2627,24.2903,24.2535,24.2811,357445.0
2022-10-07 12:40:00,26.41,26.44,26.38,26.39,828501.0,24.2811,24.3087,24.2535,24.2627,828501.0
2022-10-07 12:50:00,26.39,26.42,26.38,26.41,398961.0,24.2627,24.2903,24.2535,24.2811,398961.0
2022-10-07 13:00:00,26.41,26.42,26.38,26.39,262070.0,24.2811,24.2903,24.2535,24.2627,262070.0
2022-10-07 13:10:00,26.4,26.45,26.39,26.45,602830.0,24.2719,24.3179,24.2627,24.3179,602830.0
2022-10-07 13:20:00,26.44,26.45,26.42,26.43,415870.0,24.3087,24.3179,24.2903,24.2995,415870.0
2022-10-07 13:30:00,26.43,26.45,26.41,26.45,479430.0,24.2995,24.3179,24.2811,24.3179,479430.0
2022-10-07 13:40:00,26.45,26.48,26.44,26.45,508140.0,24.3179,24.3455,24.3087,24.3179,508140.0
2022-10-07 13:50:00,26.46,26.48,26.42,26.43,475874.0,24.3271,24.3455,24.2903,24.2995,475874.0
2022-10-07 14:00:00,26.43,26.45,26.42,26.44,504917.0,24.2995,24.3179,24.2903,24.3087,504917.0
2022-10-07 14:10:00,26.44,26.45,26.42,26.44,240039.0,24.3087,24.3179,24.2903,24.3087,240039.0
2022-10-07 14:20:00,26.43,26.44,26.4,26.4,325229.0,24.2995,24.3087,24.2719,24.2719,325229.0
2022-10-07 14:30:00,26.41,26.42,26.38,26.41,348393.0,24.2811,24.2903,24.2535,24.2811,348393.0
2022-10-07 14:40:00,26.41,26.42,26.37,26.39,195163.0,24.2811,24.2903,24.2443,24.2627,195163.0
2022-10-07 14:50:00,26.39,26.4,26.37,26.39,362411.0,24.2627,24.2719,24.2443,24.2627,362411.0
2022-10-07 15:00:00,26.39,26.4,26.37,26.38,556292.0,24.2627,24.2719,24.2443,24.2535,556292.0
2022-10-07 15:10:00,26.38,26.39,26.34,26.34,387833.0,24.2535,24.2627,24.2167,24.2167,387833.0
2022-10-07 15:20:00,26.34,26.35,26.33,26.35,323286.0,24.2167,24.2259,24.2076,24.2259,323286.0
2022-10-07 15:30:00,26.35,26.36,26.33,26.36,603848.0,24.2259,24.2351,24.2076,24.2351,603848.0
2022-10-07 15:40:00,26.36,26.38,26.33,26.36,1073477.0,24.2351,24.2535,24.2076,24.2351,1073477.0
2022-10-07 15:50:00,26.37,26.4,26.36,26.38,3729308.0,24.2443,24.2719,24.2351,24.2535,3729308.0
2022-10-10 09:30:00,25.91,25.92,25.68,25.68,2353797.0,23.8214,23.8306,23.6099,23.6099,2353797.0
2022-10-10 09:40:00,25.69,25.87,25.65,25.79,2963451.0,23.6191,23.7846,23.5824,23.7111,2963451.0
2022-10-10 09:50:00,25.8,25.83,25.74,25.77,847304.0,23.7203,23.7479,23.6651,23.6927,847304.0
2022-10-10 10:00:00,25.77,25.81,25.71,25.72,519821.0,23.6927,23.7295,23.6375,23.6467,519821.0
2022-10-10 10:10:00,25.72,25.77,25.7,25.75,329350.0,23.6467,23.6927,23.6283,23.6743,329350.0
2022-10-10 10:20:00,25.75,25.84,25.75,25.79,509036.0,23.6743,23.7571,23.6743,23.7111,509036.0
2022-10-10 10:30:00,25.78,25.79,25.65,25.65,510370.0,23.7019,23.7111,23.5824,23.5824,510370.0
2022-10-10 10:40:00,25.64,25.67,25.61,25.62,308950.0,23.5732,23.6008,23.5456,23.5548,308950.0
2022-10-10 10:50:00,25.62,25.64,25.57,25.58,480275.0,23.5548,23.5732,23.5088,23.518,480275.0
2022-10-10 11:00:00,25.57,25.57,25.53,25.54,455648.0,23.5088,23.5088,23.472,23.4812,455648.0
2022-10-10 11:10:00,25.54,25.58,25.52,25.53,777862.0,23.4812,23.518,23.4628,23.472,777862.0
2022-10-10 11:20:00,25.52,25.58,25.51,25.54,2152181.0,23.4628,23.518,23.4537,23.4812,2152181.0
2022-10-10 11:30:00,25.54,25.58,25.53,25.55,563738.0,23.4812,23.518,23.472,23.4904,563738.0
2022-10-10 11:40:00,25.55,25.62,25.54,25.61,358913.0,23.4904,23.5548,23.4812,23.5456,358913.0
2022-10-10 11:50:00,25.61,25.64,25.59,25.61,400387.0,23.5456,23.5732,23.5272,23.5456,400387.0
2022-10-10 12:00:00,25.61,25.61,25.57,25.58,301606.0,23.5456,23.5456,23.5088,23.518,301606.0
2022-10-10 12:10:00,25.57,25.58,25.55,25.55,237639.0,23.5088,23.518,23.4904,23.4904,237639.0
2022-10-10 12:20:00,25.55,25.56,25.5,25.51,270555.0,23.4904,23.4996,23.4445,23.4537,270555.0
2022-10-10 12:30:00,25.51,25.53,25.5,25.53,252762.0,23.4537,23.472,23.4445,23.472,252762.0
2022-10-10 12:40:00,25.53,25.54,25.51,25.52,210972.0,23.472,23.4812,23.4537,23.4628,210972.0
2022-10-10 12:50:00,25.52,25.54,25.5,25.51,199470.0,23.4628,23.4812,23.4445,23.4537,199470.0
2022-10-10 13:00:00,25.51,25.52,25.48,25.49,308879.0,23.4537,23.4628,23.4261,23.4353,308879.0
2022-10-10 13:10:00,25.49,25.55,25.47,25.53,555755.0,23.4353,23.4904,23.4169,23.472,555755.0
2022-10-10 13:20:00,25.54,25.56,25.53,25.54,376276.0,23.4812,23.4996,23.472,23.4812,376276.0
2022-10-10 13:30:00,25.55,25.6,25.55,25.6,234768.0,23.4904,23.5364,23.4904,23.5364,234768.0
2022-10-10 13:40:00,25.6,25.67,25.57,25.65,267581.0,23.5364,23.6008,23.5088,23.5824,267581.0
2022-10-10 13:50:00,25.65,25.68,25.63,25.63,473322.0,23.5824,23.6099,23.564,23.564,473322.0
2022-10-10 14:00:00,25.64,25.64,25.6,25.6,220953.0,23.5732,23.5732,23.5364,23.5364,220953.0
2022-10-10 14:10:00,25.61,25.63,25.59,25.6,164404.0,23.5456,23.564,23.5272,23.5364,164404.0
2022-10-10 14:20:00,25.6,25.61,25.58,25.59,243987.0,23.5364,23.5456,23.518,23.5272,243987.0
2022-10-10 14:30:00,25.59,25.64,25.58,25.64,304881.0,23.5272,23.5732,23.518,23.5732,304881.0
2022-10-10 14:40:00,25.64,25.65,25.58,25.59,480268.0,23.5732,23.5824,23.518,23.5272,480268.0
2022-10-10 14:50:00,25.59,25.61,25.56,25.58,369581.0,23.5272,23.5456,23.4996,23.518,369581.0
2022-10-10 15:00:00,25.59,25.6,25.56,25.58,427795.0,23.5272,23.5364,23.4996,23.518,427795.0
2022-10-10 15:10:00,25.58,25.64,25.57,25.64,774762.0,23.518,23.5732,23.5088,23.5732,774762.0
2022-10-10 15:20:00,25.64,25.65,25.59,25.6,515567.0,23.5732,23.5824,23.5272,23.5364,515567.0
2022-10-10 15:30:00,25.6,25.65,25.58,25.64,805561.0,23.5364,23.5824,23.518,23.5732,805561.0
2022-10-10 15:40:00,25.64,25.65,25.61,25.62,1257500.0,23.5732,23.5824,23.5456,23.5548,1257500.0
2022-10-10 15:50:00,25.62,25.63,25.56,25.57,3239598.0,23.5548,23.564,23.4996,23.5088,3239598.0
2022-10-11 09:30:00,25.07,25.14,24.93,24.93,1696513.0,23.0491,23.1135,22.9204,22.9204,1696513.0
2022-10-11 09:40:00,24.92,24.94,24.85,24.88,1683739.0,22.9112,22.9296,22.8469,22.8744,1683739.0
2022-10-11 09:50:00,24.88,24.89,24.73,24.73,1401847.0,22.8744,22.8836,22.7365,22.7365,1401847.0
2022-10-11 10:00:00,24.73,24.79,24.7,24.78,1528926.0,22.7365,22.7917,22.7089,22.7825,1528926.0
2022-10-11 10:10:00,24.78,24.87,24.77,24.83,780904.0,22.7825,22.8652,22.7733,22.8285,780904.0
2022-10-11 10:20:00,24.82,24.88,24.79,24.85,724655.0,22.8193,22.8744,22.7917,22.8469,724655.0
2022-10-11 10:30:00,24.85,24.94,24.81,24.94,720815.0,22.8469,22.9296,22.8101,22.9296,720815.0
2022-10-11 10:40:00,24.94,25.0,24.87,24.87,687374.0,22.9296,22.9848,22.8652,22.8652,687374.0
2022-10-11 10:50:00,24.87,24.9,24.82,24.83,1376691.0,22.8652,22.8928,22.8193,22.8285,1376691.0
2022-10-11 11:00:00,24.83,25.0,24.82,24.94,1152584.0,22.8285,22.9848,22.8193,22.9296,1152584.0
2022-10-11 11:10:00,24.94,24.97,24.9,24.93,349266.0,22.9296,22.9572,22.8928,22.9204,349266.0
2022-10-11 11:20:00,24.94,24.99,24.92,24.98,342360.0,22.9296,22.9756,22.9112,22.9664,342360.0
2022-10-11 11:30:00,24.98,25.08,24.98,25.04,1551987.0,22.9664,23.0583,22.9664,23.0215,1551987.0
2022-10-11 11:40:00,25.05,25.14,25.03,25.12,765701.0,23.0307,23.1135,23.0123,23.0951,765701.0
2022-10-11 11:50:00,25.12,25.15,25.09,25.11,621539.0,23.0951,23.1227,23.0675,23.0859,621539.0
2022-10-11 12:00:00,25.11,25.12,24.98,25.02,559716.0,23.0859,23.0951,22.9664,23.0032,559716.0
2022-10-11 12:10:00,25.02,25.13,25.01,25.13,474841.0,23.0032,23.1043,22.994,23.1043,474841.0
2022-10-11 12:20:00,25.12,25.14,25.06,25.07,920393.0,23.0951,23.1135,23.0399,23.0491,920393.0
2022-10-11 12:30:00,25.07,25.11,25.06,25.11,429306.0,23.0491,23.0859,23.0399,23.0859,429306.0
2022-10-11 12:40:00,25.11,25.18,25.11,25.16,744271.0,23.0859,23.1503,23.0859,23.1319,744271.0
2022-10-11 12:50:00,25.16,25.16,25.09,25.1,321847.0,23.1319,23.1319,23.0675,23.0767,321847.0
2022-10-11 13:00:00,25.1,25.1,25.04,25.08,222007.0,23.0767,23.0767,23.0215,23.0583,222007.0
2022-10-11 13:10:00,25.09,25.09,25.04,25.05,738921.0,23.0675,23.0675,23.0215,23.0307,738921.0
2022-10-11 13:20:00,25.05,25.08,25.0,25.02,263979.0,23.0307,23.0583,22.9848,23.0032,263979.0
2022-10-11 13:30:00,25.01,25.03,24.99,25.01,245949.0,22.994,23.0123,22.9756,22.994,245949.0
2022-10-11 13:40:00,25.01,25.04,25.0,25.0,175059.0,22.994,23.0215,22.9848,22.9848,175059.0
2022-10-11 13:50:00,25.0,25.02,24.98,25.01,205229.0,22.9848,23.0032,22.9664,22.994,205229.0
2022-10-11 14:00:00,25.01,25.04,24.99,25.01,301098.0,22.994,23.0215,22.9756,22.994,301098.0
2022-10-11 14:10:00,25.0,25.0,24.97,24.98,425763.0,22.9848,22.9848,22.9572,22.9664,425763.0
2022-10-11 14:20:00,24.98,25.02,24.97,25.02,479263.0,22.9664,23.0032,22.9572,23.0032,479263.0
2022-10-11 14:30:00,25.02,25.03,24.99,25.02,623306.0,23.0032,23.0123,22.9756,23.0032,623306.0
2022-10-11 14:40:00,25.02,25.03,24.9,24.91,1558467.0,23.0032,23.0123,22.8928,22.902,1558467.0
2022-10-11 14:50:00,24.91,24.92,24.82,24.83,462216.0,22.902,22.9112,22.8193,22.8285,462216.0
2022-10-11 15:00:00,24.83,24.85,24.8,24.83,665926.0,22.8285,22.8469,22.8009,22.8285,665926.0
2022-10-11 15:10:00,24.83,24.85,24.78,24.82,671626.0,22.8285,22.8469,22.7825,22.8193,671626.0
2022-10-11 15:20:00,24.83,24.86,24.82,24.86,570067.0,22.8285,22.856,22.8193,22.856,570067.0
2022-10-11 15:30:00,24.86,24.91,24.83,24.91,820737.0,22.856,22.902,22.8285,22.902,820737.0
2022-10-11 15:40:00,24.9,24.93,24.87,24.92,1115204.0,22.8928,22.9204,22.8652,22.9112,1115204.0
2022-10-11 15:50:00,24.91,24.92,24.86,24.86,2572157.0,22.902,22.9112,22.856,22.856,2572157.0
2022-10-12 09:30:00,24.75,24.98,24.66,24.97,2322490.0,22.7549,22.9664,22.6722,22.9572,2322490.0
2022-10-12 09:40:00,24.96,25.04,24.9,24.92,1323873.0,22.948,23.0215,22.8928,22.9112,1323873.0
2022-10-12 09:50:00,24.91,24.95,24.82,24.88,1123343.0,22.902,22.9388,22.8193,22.8744,1123343.0
2022-10-12 10:00:00,24.89,24.95,24.83,24.85,785602.0,22.8836,22.9388,22.8285,22.8469,785602.0
2022-10-12 10:10:00,24.86,24.88,24.79,24.83,529372.0,22.856,22.8744,22.7917,22.8285,529372.0
2022-10-12 10:20:00,24.82,24.87,24.75,24.82,775586.0,22.8193,22.8652,22.7549,22.8193,775586.0
2022-10-12 10:30:00,24.81,24.87,24.78,24.79,524690.0,22.8101,22.8652,22.7825,22.7917,524690.0
2022-10-12 10:40:00,24.79,24.8,24.73,24.75,537456.0,22.7917,22.8009,22.7365,22.7549,537456.0
2022-10-12 10:50:00,24.75,24.77,24.72,24.73,400095.0,22.7549,22.7733,22.7273,22.7365,400095.0
2022-10-12 11:00:00,24.73,24.77,24.67,24.68,1611188.0,22.7365,22.7733,22.6814,22.6906,1611188.0
2022-10-12 11:10:00,24.68,24.78,24.67,24.78,1056150.0,22.6906,22.7825,22.6814,22.7825,1056150.0
2022-10-12 11:20:00,24.77,24.8,24.74,24.78,236836.0,22.7733,22.8009,22.7457,22.7825,236836.0
2022-10-12 11:30:00,24.78,24.78,24.73,24.75,494008.0,22.7825,22.7825,22.7365,22.7549,494008.0
2022-10-12 11:40:00,24.74,24.8,24.74,24.77,709183.0,22.7457,22.8009,22.7457,22.7733,709183.0
2022-10-12 11:50:00,24.77,24.8,24.75,24.78,339520.0,22.7733,22.8009,22.7549,22.7825,339520.0
2022-10-12 12:00:00,24.78,24.79,24.73,24.73,232931.0,22.7825,22.7917,22.7365,22.7365,232931.0
2022-10-12 12:10:00,24.73,24.74,24.7,24.72,288927.0,22.7365,22.7457,22.7089,22.7273,288927.0
2022-10-12 12:20:00,24.72,24.74,24.7,24.71,505059.0,22.7273,22.7457,22.7089,22.7181,505059.0
2022-10-12 12:30:00,24.71,24.72,24.68,24.69,150343.0,22.7181,22.7273,22.6906,22.6998,150343.0
2022-10-12 12:40:00,24.69,24.73,24.68,24.73,121567.0,22.6998,22.7365,22.6906,22.7365,121567.0
2022-10-12 12:50:00,24.73,24.76,24.72,24.75,222023.0,22.7365,22.7641,22.7273,22.7549,222023.0
2022-10-12 13:00:00,24.75,24.78,24.74,24.76,395662.0,22.7549,22.7825,22.7457,22.7641,395662.0
2022-10-12 13:10:00,24.76,24.77,24.75,24.75,191555.0,22.7641,22.7733,22.7549,22.7549,191555.0
2022-10-12 13:20:00,24.75,24.77,24.75,24.77,298771.0,22.7549,22.7733,22.7549,22.7733,298771.0
2022-10-12 13:30:00,24.77,24.77,24.72,24.73,362987.0,22.7733,22.7733,22.7273,22.7365,362987.0
2022-10-12 13:40:00,24.74,24.75,24.73,24.75,255533.0,22.7457,22.7549,22.7365,22.7549,255533.0
2022-10-12 13:50:00,24.74,24.75,24.73,24.75,339039.0,22.7457,22.7549,22.7365,22.7549,339039.0
2022-10-12 14:00:00,24.75,24.82,24.72,24.8,633799.0,22.7549,22.8193,22.7273,22.8009,633799.0
2022-10-12 14:10:00,24.79,24.85,24.78,24.82,515767.0,22.7917,22.8469,22.7825,22.8193,515767.0
2022-10-12 14:20:00,24.83,24.84,24.79,24.83,463465.0,22.8285,22.8377,22.7917,22.8285,463465.0
2022-10-12 14:30:00,24.83,24.87,24.81,24.84,555578.0,22.8285,22.8652,22.8101,22.8377,555578.0
2022-10-12 14:40:00,24.84,24.85,24.78,24.79,338914.0,22.8377,22.8469,22.7825,22.7917,338914.0
2022-10-12 14:50:00,24.78,24.79,24.76,24.78,132834.0,22.7825,22.7917,22.7641,22.7825,132834.0
2022-10-12 15:00:00,24.78,24.78,24.72,24.73,337093.0,22.7825,22.7825,22.7273,22.7365,337093.0
2022-10-12 15:10:00,24.74,24.77,24.73,24.77,368024.0,22.7457,22.7733,22.7365,22.7733,368024.0
2022-10-12 15:20:00,24.77,24.77,24.74,24.75,378636.0,22.7733,22.7733,22.7457,22.7549,378636.0
2022-10-12 15:30:00,24.75,24.78,24.74,24.77,515639.0,22.7549,22.7825,22.7457,22.7733,515639.0
2022-10-12 15:40:00,24.77,24.78,24.75,24.75,538743.0,22.7733,22.7825,22.7549,22.7549,538743.0
2022-10-12 15:50:00,24.75,24.78,24.71,24.71,2791592.0,22.7549,22.7825,22.7181,22.7181,2791592.0
2022-10-13 09:30:00,23.94,24.04,23.78,23.91,2580820.0,22.0102,22.1021,21.8631,21.9826,2580820.0
2022-10-13 09:40:00,23.91,24.05,23.83,24.04,2377053.0,21.9826,22.1113,21.9091,22.1021,2377053.0
2022-10-13 09:50:00,24.04,24.1,23.96,24.04,1140693.0,22.1021,22.1573,22.0286,22.1021,1140693.0
2022-10-13 10:00:00,24.03,24.13,23.99,24.11,1366686.0,22.093,22.1849,22.0562,22.1665,1366686.0
2022-10-13 10:10:00,24.11,24.14,24.05,24.06,738953.0,22.1665,22.1941,22.1113,22.1205,738953.0
2022-10-13 10:20:00,24.07,24.09,23.96,23.98,1710903.0,22.1297,22.1481,22.0286,22.047,1710903.0
2022-10-13 10:30:00,23.97,24.06,23.95,24.05,871172.0,22.0378,22.1205,22.0194,22.1113,871172.0
2022-10-13 10:40:00,24.05,24.14,24.03,24.14,1391425.0,22.1113,22.1941,22.093,22.1941,1391425.0
2022-10-13 10:50:00,24.14,24.18,24.1,24.13,660756.0,22.1941,22.2309,22.1573,22.1849,660756.0
2022-10-13 11:00:00,24.13,24.27,24.07,24.26,818240.0,22.1849,22.3136,22.1297,22.3044,818240.0
2022-10-13 11:10:00,24.26,24.43,24.22,24.4,1760860.0,22.3044,22.4607,22.2676,22.4331,1760860.0
2022-10-13 11:20:00,24.4,24.55,24.34,24.43,1502415.0,22.4331,22.571,22.378,22.4607,1502415.0
2022-10-13 11:30:00,24.43,24.61,24.37,24.57,2177104.0,22.4607,22.6262,22.4055,22.5894,2177104.0
2022-10-13 11:40:00,24.57,24.64,24.46,24.53,1605323.0,22.5894,22.6538,22.4883,22.5526,1605323.0
2022-10-13 11:50:00,24.52,24.56,24.48,24.51,687370.0,22.5435,22.5802,22.5067,22.5343,687370.0
2022-10-13 12:00:00,24.51,24.57,24.48,24.49,1049828.0,22.5343,22.5894,22.5067,22.5159,1049828.0
2022-10-13 12:10:00,24.49,24.5,24.39,24.4,959872.0,22.5159,22.5251,22.4239,22.4331,959872.0
2022-10-13 12:20:00,24.39,24.43,24.35,24.36,451462.0,22.4239,22.4607,22.3872,22.3964,451462.0
2022-10-13 12:30:00,24.36,24.41,24.33,24.38,467512.0,22.3964,22.4423,22.3688,22.4147,467512.0
2022-10-13 12:40:00,24.38,24.46,24.38,24.45,411562.0,22.4147,22.4883,22.4147,22.4791,411562.0
2022-10-13 12:50:00,24.44,24.5,24.44,24.48,616057.0,22.4699,22.5251,22.4699,22.5067,616057.0
2022-10-13 13:00:00,24.48,24.55,24.47,24.49,609987.0,22.5067,22.571,22.4975,22.5159,609987.0
2022-10-13 13:10:00,24.5,24.58,24.49,24.56,718028.0,22.5251,22.5986,22.5159,22.5802,718028.0
2022-10-13 13:20:00,24.56,24.64,24.56,24.62,610733.0,22.5802,22.6538,22.5802,22.6354,610733.0
2022-10-13 13:30:00,24.62,24.7,24.62,24.66,564437.0,22.6354,22.7089,22.6354,22.6722,564437.0
2022-10-13 13:40:00,24.66,24.67,24.59,24.63,674855.0,22.6722,22.6814,22.6078,22.6446,674855.0
2022-10-13 13:50:00,24.64,24.65,24.59,24.6,227940.0,22.6538,22.663,22.6078,22.617,227940.0
2022-10-13 14:00:00,24.59,24.62,24.58,24.59,538106.0,22.6078,22.6354,22.5986,22.6078,538106.0
2022-10-13 14:10:00,24.58,24.6,24.57,24.6,572538.0,22.5986,22.617,22.5894,22.617,572538.0
2022-10-13 14:20:00,24.6,24.6,24.52,24.53,159955.0,22.617,22.617,22.5435,22.5526,159955.0
2022-10-13 14:30:00,24.53,24.58,24.53,24.57,277989.0,22.5526,22.5986,22.5526,22.5894,277989.0
2022-10-13 14:40:00,24.56,24.6,24.55,24.58,278786.0,22.5802,22.617,22.571,22.5986,278786.0
2022-10-13 14:50:00,24.58,24.63,24.57,24.62,527688.0,22.5986,22.6446,22.5894,22.6354,527688.0
2022-10-13 15:00:00,24.63,24.63,24.58,24.62,441308.0,22.6446,22.6446,22.5986,22.6354,441308.0
2022-10-13 15:10:00,24.62,24.64,24.59,24.62,454538.0,22.6354,22.6538,22.6078,22.6354,454538.0
2022-10-13 15:20:00,24.61,24.62,24.57,24.57,598793.0,22.6262,22.6354,22.5894,22.5894,598793.0
2022-10-13 15:30:00,24.58,24.6,24.54,24.56,549035.0,22.5986,22.617,22.5618,22.5802,549035.0
2022-10-13 15:40:00,24.55,24.59,24.54,24.55,833533.0,22.571,22.6078,22.5618,22.571,833533.0
2022-10-13 15:50:00,24.55,24.58,24.51,24.51,2382070.0,22.571,22.5986,22.5343,22.5343,2382070.0
2022-10-14 09:30:00,24.83,24.85,24.6,24.76,1486388.0,22.8285,22.8469,22.617,22.7641,1486388.0
2022-10-14 09:40:00,24.76,24.78,24.59,24.64,2662524.0,22.7641,22.7825,22.6078,22.6538,2662524.0
2022-10-14 09:50:00,24.64,24.68,24.55,24.57,577355.0,22.6538,22.6906,22.571,22.5894,577355.0
2022-10-14 10:00:00,24.56,24.57,24.45,24.49,1333147.0,22.5802,22.5894,22.4791,22.5159,1333147.0
2022-10-14 10:10:00,24.49,24.51,24.4,24.45,901718.0,22.5159,22.5343,22.4331,22.4791,901718.0
2022-10-14 10:20:00,24.45,24.45,24.33,24.4,614587.0,22.4791,22.4791,22.3688,22.4331,614587.0
2022-10-14 10:30:00,24.4,24.45,24.39,24.42,465831.0,22.4331,22.4791,22.4239,22.4515,465831.0
2022-10-14 10:40:00,24.43,24.45,24.34,24.36,764845.0,22.4607,22.4791,22.378,22.3964,764845.0
2022-10-14 10:50:00,24.36,24.45,24.35,24.44,536244.0,22.3964,22.4791,22.3872,22.4699,536244.0
2022-10-14 11:00:00,24.44,24.47,24.39,24.41,289849.0,22.4699,22.4975,22.4239,22.4423,289849.0
2022-10-14 11:10:00,24.41,24.42,24.32,24.34,425449.0,22.4423,22.4515,22.3596,22.378,425449.0
2022-10-14 11:20:00,24.33,24.42,24.33,24.41,339806.0,22.3688,22.4515,22.3688,22.4423,339806.0
2022-10-14 11:30:00,24.41,24.42,24.35,24.39,370191.0,22.4423,22.4515,22.3872,22.4239,370191.0
2022-10-14 11:40:00,24.39,24.41,24.31,24.32,482015.0,22.4239,22.4423,22.3504,22.3596,482015.0
2022-10-14 11:50:00,24.32,24.33,24.27,24.28,538402.0,22.3596,22.3688,22.3136,22.3228,538402.0
2022-10-14 12:00:00,24.28,24.34,24.26,24.26,564611.0,22.3228,22.378,22.3044,22.3044,564611.0
2022-10-14 12:10:00,24.27,24.29,24.25,24.28,188816.0,22.3136,22.332,22.2952,22.3228,188816.0
2022-10-14 12:20:00,24.27,24.32,24.26,24.32,121356.0,22.3136,22.3596,22.3044,22.3596,121356.0
2022-10-14 12:30:00,24.32,24.35,24.29,24.34,167221.0,22.3596,22.3872,22.332,22.378,167221.0
2022-10-14 12:40:00,24.33,24.36,24.3,24.3,153016.0,22.3688,22.3964,22.3412,22.3412,153016.0
2022-10-14 12:50:00,24.29,24.29,24.27,24.29,147492.0,22.332,22.332,22.3136,22.332,147492.0
2022-10-14 13:00:00,24.29,24.32,24.27,24.29,59779.0,22.332,22.3596,22.3136,22.332,59779.0
2022-10-14 13:10:00,24.29,24.33,24.28,24.32,148535.0,22.332,22.3688,22.3228,22.3596,148535.0
2022-10-14 13:20:00,24.31,24.32,24.27,24.31,209348.0,22.3504,22.3596,22.3136,22.3504,209348.0
2022-10-14 13:30:00,24.31,24.34,24.3,24.33,103427.0,22.3504,22.378,22.3412,22.3688,103427.0
2022-10-14 13:40:00,24.33,24.34,24.3,24.32,92516.0,22.3688,22.378,22.3412,22.3596,92516.0
2022-10-14 13:50:00,24.32,24.33,24.3,24.33,176914.0,22.3596,22.3688,22.3412,22.3688,176914.0
2022-10-14 14:00:00,24.33,24.33,24.29,24.29,460566.0,22.3688,22.3688,22.332,22.332,460566.0
2022-10-14 14:10:00,24.29,24.29,24.26,24.26,71687.0,22.332,22.332,22.3044,22.3044,71687.0
2022-10-14 14:20:00,24.27,24.28,24.26,24.27,184189.0,22.3136,22.3228,22.3044,22.3136,184189.0
2022-10-14 14:30:00,24.26,24.28,24.25,24.27,151482.0,22.3044,22.3228,22.2952,22.3136,151482.0
2022-10-14 14:40:00,24.26,24.27,24.24,24.27,292617.0,22.3044,22.3136,22.286,22.3136,292617.0
2022-10-14 14:50:00,24.27,24.27,24.25,24.27,190311.0,22.3136,22.3136,22.2952,22.3136,190311.0
2022-10-14 15:00:00,24.27,24.29,24.26,24.27,804500.0,22.3136,22.332,22.3044,22.3136,804500.0
2022-10-14 15:10:00,24.26,24.27,24.22,24.23,392144.0,22.3044,22.3136,22.2676,22.2768,392144.0
2022-10-14 15:20:00,24.23,24.24,24.21,24.23,379681.0,22.2768,22.286,22.2584,22.2768,379681.0
2022-10-14 15:30:00,24.23,24.26,24.21,24.25,533406.0,22.2768,22.3044,22.2584,22.2952,533406.0
2022-10-14 15:40:00,24.25,24.25,24.2,24.21,845722.0,22.2952,22.2952,22.2493,22.2584,845722.0
2022-10-14 15:50:00,24.21,24.23,24.14,24.17,4085317.0,22.2584,22.2768,22.1941,22.2217,4085317.0
2022-10-17 09:30:00,24.73,24.91,24.7,24.88,1817764.0,22.7365,22.902,22.7089,22.8744,1817764.0
2022-10-17 09:40:00,24.88,24.94,24.79,24.86,1342885.0,22.8744,22.9296,22.7917,22.856,1342885.0
2022-10-17 09:50:00,24.85,24.88,24.79,24.84,631969.0,22.8469,22.8744,22.7917,22.8377,631969.0
2022-10-17 10:00:00,24.84,24.91,24.8,24.87,606721.0,22.8377,22.902,22.8009,22.8652,606721.0
2022-10-17 10:10:00,24.87,24.97,24.87,24.91,313296.0,22.8652,22.9572,22.8652,22.902,313296.0
2022-10-17 10:20:00,24.92,24.95,24.9,24.92,186184.0,22.9112,22.9388,22.8928,22.9112,186184.0
2022-10-17 10:30:00,24.92,25.0,24.91,24.98,277674.0,22.9112,22.9848,22.902,22.9664,277674.0
2022-10-17 10:40:00,24.98,25.01,24.96,24.96,253124.0,22.9664,22.994,22.948,22.948,253124.0
2022-10-17 10:50:00,24.96,24.97,24.9,24.93,600627.0,22.948,22.9572,22.8928,22.9204,600627.0
2022-10-17 11:00:00,24.94,24.96,24.91,24.91,117490.0,22.9296,22.948,22.902,22.902,117490.0
2022-10-17 11:10:00,24.92,24.96,24.89,24.91,963115.0,22.9112,22.948,22.8836,22.902,963115.0
2022-10-17 11:20:00,24.9,24.96,24.89,24.96,193810.0,22.8928,22.948,22.8836,22.948,193810.0
2022-10-17 11:30:00,24.96,25.0,24.93,25.0,500229.0,22.948,22.9848,22.9204,22.9848,500229.0
2022-10-17 11:40:00,25.0,25.04,24.99,25.04,285499.0,22.9848,23.0215,22.9756,23.0215,285499.0
2022-10-17 11:50:00,25.04,25.05,25.02,25.03,307676.0,23.0215,23.0307,23.0032,23.0123,307676.0
2022-10-17 12:00:00,25.03,25.06,25.02,25.05,342130.0,23.0123,23.0399,23.0032,23.0307,342130.0
2022-10-17 12:10:00,25.06,25.06,25.0,25.02,382977.0,23.0399,23.0399,22.9848,23.0032,382977.0
2022-10-17 12:20:00,25.02,25.03,25.0,25.02,398752.0,23.0032,23.0123,22.9848,23.0032,398752.0
2022-10-17 12:30:00,25.02,25.04,25.0,25.01,549358.0,23.0032,23.0215,22.9848,22.994,549358.0
2022-10-17 12:40:00,25.02,25.02,24.98,25.02,335783.0,23.0032,23.0032,22.9664,23.0032,335783.0
2022-10-17 12:50:00,25.01,25.03,24.99,25.0,190580.0,22.994,23.0123,22.9756,22.9848,190580.0
2022-10-17 13:00:00,25.0,25.0,24.96,24.98,389437.0,22.9848,22.9848,22.948,22.9664,389437.0
2022-10-17 13:10:00,24.98,25.02,24.98,24.98,975007.0,22.9664,23.0032,22.9664,22.9664,975007.0
2022-10-17 13:20:00,24.98,25.03,24.97,25.0,265172.0,22.9664,23.0123,22.9572,22.9848,265172.0
2022-10-17 13:30:00,25.0,25.01,24.98,25.0,286010.0,22.9848,22.994,22.9664,22.9848,286010.0
2022-10-17 13:40:00,25.0,25.0,24.97,25.0,192964.0,22.9848,22.9848,22.9572,22.9848,192964.0
2022-10-17 13:50:00,25.0,25.01,24.99,25.0,190186.0,22.9848,22.994,22.9756,22.9848,190186.0
2022-10-17 14:00:00,25.0,25.02,24.97,24.98,313534.0,22.9848,23.0032,22.9572,22.9664,313534.0
2022-10-17 14:10:00,24.98,24.99,24.95,24.96,231880.0,22.9664,22.9756,22.9388,22.948,231880.0
2022-10-17 14:20:00,24.96,24.97,24.92,24.94,316558.0,22.948,22.9572,22.9112,22.9296,316558.0
2022-10-17 14:30:00,24.94,24.95,24.92,24.94,529762.0,22.9296,22.9388,22.9112,22.9296,529762.0
2022-10-17 14:40:00,24.94,24.96,24.93,24.96,368569.0,22.9296,22.948,22.9204,22.948,368569.0
2022-10-17 14:50:00,24.96,24.96,24.93,24.94,207872.0,22.948,22.948,22.9204,22.9296,207872.0
2022-10-17 15:00:00,24.94,24.95,24.9,24.91,542685.0,22.9296,22.9388,22.8928,22.902,542685.0
2022-10-17 15:10:00,24.91,24.92,24.9,24.91,318843.0,22.902,22.9112,22.8928,22.902,318843.0
2022-10-17 15:20:00,24.91,24.94,24.89,24.94,457501.0,22.902,22.9296,22.8836,22.9296,457501.0
2022-10-17 15:30:00,24.94,24.95,24.93,24.94,513209.0,22.9296,22.9388,22.9204,22.9296,513209.0
2022-10-17 15:40:00,24.93,24.94,24.91,24.91,817719.0,22.9204,22.9296,22.902,22.902,817719.0
2022-10-17 15:50:00,24.91,24.93,24.87,24.9,3814755.0,22.902,22.9204,22.8652,22.8928,3814755.0
2022-10-18 09:30:00,25.17,25.23,25.07,25.13,1277392.0,23.1411,23.1962,23.0491,23.1043,1277392.0
2022-10-18 09:40:00,25.13,25.15,25.02,25.07,773350.0,23.1043,23.1227,23.0032,23.0491,773350.0
2022-10-18 09:50:00,25.08,25.09,24.9,24.93,922842.0,23.0583,23.0675,22.8928,22.9204,922842.0
2022-10-18 10:00:00,24.93,24.96,24.88,24.9,818801.0,22.9204,22.948,22.8744,22.8928,818801.0
2022-10-18 10:10:00,24.9,24.94,24.85,24.85,755396.0,22.8928,22.9296,22.8469,22.8469,755396.0
2022-10-18 10:20:00,24.85,24.86,24.67,24.68,1328157.0,22.8469,22.856,22.6814,22.6906,1328157.0
2022-10-18 10:30:00,24.68,24.71,24.58,24.59,688650.0,22.6906,22.7181,22.5986,22.6078,688650.0
2022-10-18 10:40:00,24.59,24.7,24.55,24.68,518829.0,22.6078,22.7089,22.571,22.6906,518829.0
2022-10-18 10:50:00,24.67,24.7,24.64,24.68,334555.0,22.6814,22.7089,22.6538,22.6906,334555.0
2022-10-18 11:00:00,24.68,24.72,24.63,24.65,313485.0,22.6906,22.7273,22.6446,22.663,313485.0
2022-10-18 11:10:00,24.65,24.67,24.57,24.59,1534174.0,22.663,22.6814,22.5894,22.6078,1534174.0
2022-10-18 11:20:00,24.59,24.6,24.54,24.58,665352.0,22.6078,22.617,22.5618,22.5986,665352.0
2022-10-18 11:30:00,24.58,24.6,24.55,24.58,922536.0,22.5986,22.617,22.571,22.5986,922536.0
2022-10-18 11:40:00,24.58,24.66,24.55,24.65,277105.0,22.5986,22.6722,22.571,22.663,277105.0
2022-10-18 11:50:00,24.66,24.67,24.62,24.65,178265.0,22.6722,22.6814,22.6354,22.663,178265.0
2022-10-18 12:00:00,24.64,24.66,24.59,24.66,142974.0,22.6538,22.6722,22.6078,22.6722,142974.0
2022-10-18 12:10:00,24.66,24.76,24.65,24.75,316218.0,22.6722,22.7641,22.663,22.7549,316218.0
2022-10-18 12:20:00,24.74,24.74,24.68,24.7,117018.0,22.7457,22.7457,22.6906,22.7089,117018.0
2022-10-18 12:30:00,24.71,24.77,24.68,24.75,158364.0,22.7181,22.7733,22.6906,22.7549,158364.0
2022-10-18 12:40:00,24.75,24.77,24.7,24.73,185717.0,22.7549,22.7733,22.7089,22.7365,185717.0
2022-10-18 12:50:00,24.72,24.76,24.7,24.71,94372.0,22.7273,22.7641,22.7089,22.7181,94372.0
2022-10-18 13:00:00,24.71,24.71,24.63,24.68,294324.0,22.7181,22.7181,22.6446,22.6906,294324.0
2022-10-18 13:10:00,24.68,24.74,24.67,24.73,103006.0,22.6906,22.7457,22.6814,22.7365,103006.0
2022-10-18 13:20:00,24.73,24.75,24.69,24.75,155931.0,22.7365,22.7549,22.6998,22.7549,155931.0
2022-10-18 13:30:00,24.74,24.78,24.72,24.75,157220.0,22.7457,22.7825,22.7273,22.7549,157220.0
2022-10-18 13:40:00,24.76,24.76,24.72,24.75,124006.0,22.7641,22.7641,22.7273,22.7549,124006.0
2022-10-18 13:50:00,24.75,24.79,24.74,24.77,107372.0,22.7549,22.7917,22.7457,22.7733,107372.0
2022-10-18 14:00:00,24.77,24.77,24.71,24.73,325181.0,22.7733,22.7733,22.7181,22.7365,325181.0
2022-10-18 14:10:00,24.73,24.74,24.69,24.7,335365.0,22.7365,22.7457,22.6998,22.7089,335365.0
2022-10-18 14:20:00,24.7,24.74,24.69,24.73,253586.0,22.7089,22.7457,22.6998,22.7365,253586.0
2022-10-18 14:30:00,24.73,24.74,24.64,24.65,375412.0,22.7365,22.7457,22.6538,22.663,375412.0
2022-10-18 14:40:00,24.66,24.66,24.59,24.63,539028.0,22.6722,22.6722,22.6078,22.6446,539028.0
2022-10-18 14:50:00,24.62,24.67,24.61,24.66,231858.0,22.6354,22.6814,22.6262,22.6722,231858.0
2022-10-18 15:00:00,24.66,24.66,24.61,24.63,216837.0,22.6722,22.6722,22.6262,22.6446,216837.0
2022-10-18 15:10:00,24.63,24.64,24.6,24.61,254043.0,22.6446,22.6538,22.617,22.6262,254043.0
2022-10-18 15:20:00,24.62,24.64,24.6,24.64,258171.0,22.6354,22.6538,22.617,22.6538,258171.0
2022-10-18 15:30:00,24.64,24.71,24.63,24.7,520160.0,22.6538,22.7181,22.6446,22.7089,520160.0
2022-10-18 15:40:00,24.7,24.72,24.68,24.69,978596.0,22.7089,22.7273,22.6906,22.6998,978596.0
2022-10-18 15:50:00,24.69,24.73,24.68,24.72,3231924.0,22.6998,22.7365,22.6906,22.7273,3231924.0
2022-10-19 09:30:00,24.09,24.18,24.0,24.09,2089554.0,22.1481,22.2309,22.0654,22.1481,2089554.0
2022-10-19 09:40:00,24.09,24.11,23.99,23.99,1061562.0,22.1481,22.1665,22.0562,22.0562,1061562.0
2022-10-19 09:50:00,24.0,24.06,23.96,23.96,594560.0,22.0654,22.1205,22.0286,22.0286,594560.0
2022-10-19 10:00:00,23.96,24.07,23.94,24.05,1840384.0,22.0286,22.1297,22.0102,22.1113,1840384.0
2022-10-19 10:10:00,24.05,24.14,24.03,24.1,595434.0,22.1113,22.1941,22.093,22.1573,595434.0
2022-10-19 10:20:00,24.1,24.17,24.09,24.15,564833.0,22.1573,22.2217,22.1481,22.2033,564833.0
2022-10-19 10:30:00,24.15,24.17,24.05,24.11,290974.0,22.2033,22.2217,22.1113,22.1665,290974.0
2022-10-19 10:40:00,24.1,24.1,24.03,24.05,544180.0,22.1573,22.1573,22.093,22.1113,544180.0
2022-10-19 10:50:00,24.05,24.06,23.97,24.0,345384.0,22.1113,22.1205,22.0378,22.0654,345384.0
2022-10-19 11:00:00,23.99,24.02,23.96,23.97,1322952.0,22.0562,22.0838,22.0286,22.0378,1322952.0
2022-10-19 11:10:00,23.97,24.01,23.95,23.97,338368.0,22.0378,22.0746,22.0194,22.0378,338368.0
2022-10-19 11:20:00,23.98,23.99,23.92,23.94,169778.0,22.047,22.0562,21.9918,22.0102,169778.0
2022-10-19 11:30:00,23.94,23.98,23.91,23.98,416278.0,22.0102,22.047,21.9826,22.047,416278.0
2022-10-19 11:40:00,23.98,23.99,23.95,23.98,376067.0,22.047,22.0562,22.0194,22.047,376067.0
2022-10-19 11:50:00,23.98,24.0,23.94,23.95,144349.0,22.047,22.0654,22.0102,22.0194,144349.0
2022-10-19 12:00:00,23.95,23.96,23.89,23.9,190669.0,22.0194,22.0286,21.9642,21.9734,190669.0
2022-10-19 12:10:00,23.89,23.92,23.89,23.92,210456.0,21.9642,21.9918,21.9642,21.9918,210456.0
2022-10-19 12:20:00,23.92,23.93,23.87,23.88,163406.0,21.9918,22.001,21.9459,21.955,163406.0
2022-10-19 12:30:00,23.88,23.92,23.87,23.9,182187.0,21.955,21.9918,21.9459,21.9734,182187.0
2022-10-19 12:40:00,23.9,23.9,23.84,23.86,294344.0,21.9734,21.9734,21.9183,21.9367,294344.0
2022-10-19 12:50:00,23.85,23.87,23.83,23.84,181628.0,21.9275,21.9459,21.9091,21.9183,181628.0
2022-10-19 13:00:00,23.84,23.85,23.77,23.79,416759.0,21.9183,21.9275,21.8539,21.8723,416759.0
2022-10-19 13:10:00,23.79,23.81,23.76,23.77,771669.0,21.8723,21.8907,21.8447,21.8539,771669.0
2022-10-19 13:20:00,23.78,23.81,23.75,23.76,1665955.0,21.8631,21.8907,21.8355,21.8447,1665955.0
2022-10-19 13:30:00,23.76,23.77,23.73,23.73,408803.0,21.8447,21.8539,21.8171,21.8171,408803.0
2022-10-19 13:40:00,23.73,23.75,23.72,23.73,410107.0,21.8171,21.8355,21.8079,21.8171,410107.0
2022-10-19 13:50:00,23.74,23.76,23.72,23.76,196528.0,21.8263,21.8447,21.8079,21.8447,196528.0
2022-10-19 14:00:00,23.76,23.78,23.74,23.78,397215.0,21.8447,21.8631,21.8263,21.8631,397215.0
2022-10-19 14:10:00,23.78,23.8,23.76,23.78,417147.0,21.8631,21.8815,21.8447,21.8631,417147.0
2022-10-19 14:20:00,23.78,23.78,23.76,23.77,139674.0,21.8631,21.8631,21.8447,21.8539,139674.0
2022-10-19 14:30:00,23.77,23.77,23.73,23.74,315336.0,21.8539,21.8539,21.8171,21.8263,315336.0
2022-10-19 14:40:00,23.73,23.74,23.66,23.67,490035.0,21.8171,21.8263,21.7528,21.762,490035.0
2022-10-19 14:50:00,23.67,23.68,23.63,23.63,625417.0,21.762,21.7712,21.7252,21.7252,625417.0
2022-10-19 15:00:00,23.64,23.64,23.59,23.64,1208196.0,21.7344,21.7344,21.6884,21.7344,1208196.0
2022-10-19 15:10:00,23.64,23.7,23.62,23.69,754840.0,21.7344,21.7896,21.716,21.7804,754840.0
2022-10-19 15:20:00,23.7,23.7,23.61,23.62,492412.0,21.7896,21.7896,21.7068,21.716,492412.0
2022-10-19 15:30:00,23.62,23.64,23.6,23.64,1113183.0,21.716,21.7344,21.6976,21.7344,1113183.0
2022-10-19 15:40:00,23.63,23.67,23.62,23.63,1646795.0,21.7252,21.762,21.716,21.7252,1646795.0
2022-10-19 15:50:00,23.63,23.69,23.62,23.66,5720108.0,21.7252,21.7804,21.716,21.7528,5720108.0
2022-10-20 09:30:00,23.74,23.87,23.71,23.78,1436751.0,21.8263,21.9459,21.7987,21.8631,1436751.0
2022-10-20 09:40:00,23.79,23.94,23.75,23.9,1205027.0,21.8723,22.0102,21.8355,21.9734,1205027.0
2022-10-20 09:50:00,23.91,24.05,23.91,24.01,1909251.0,21.9826,22.1113,21.9826,22.0746,1909251.0
2022-10-20 10:00:00,24.02,24.16,24.0,24.15,1649627.0,22.0838,22.2125,22.0654,22.2033,1649627.0
2022-10-20 10:10:00,24.14,24.23,24.12,24.23,2054908.0,22.1941,22.2768,22.1757,22.2768,2054908.0
2022-10-20 10:20:00,24.22,24.26,24.19,24.24,738423.0,22.2676,22.3044,22.2401,22.286,738423.0
2022-10-20 10:30:00,24.23,24.25,24.17,24.23,551654.0,22.2768,22.2952,22.2217,22.2768,551654.0
2022-10-20 10:40:00,24.23,24.24,24.15,24.18,586424.0,22.2768,22.286,22.2033,22.2309,586424.0
2022-10-20 10:50:00,24.18,24.19,24.14,24.16,366712.0,22.2309,22.2401,22.1941,22.2125,366712.0
2022-10-20 11:00:00,24.16,24.17,24.06,24.08,745090.0,22.2125,22.2217,22.1205,22.1389,745090.0
2022-10-20 11:10:00,24.08,24.11,24.05,24.07,300321.0,22.1389,22.1665,22.1113,22.1297,300321.0
2022-10-20 11:20:00,24.06,24.07,24.0,24.02,710450.0,22.1205,22.1297,22.0654,22.0838,710450.0
2022-10-20 11:30:00,24.02,24.06,24.01,24.04,374494.0,22.0838,22.1205,22.0746,22.1021,374494.0
2022-10-20 11:40:00,24.04,24.06,24.03,24.05,210367.0,22.1021,22.1205,22.093,22.1113,210367.0
2022-10-20 11:50:00,24.05,24.07,23.99,24.0,451731.0,22.1113,22.1297,22.0562,22.0654,451731.0
2022-10-20 12:00:00,24.0,24.0,23.91,23.91,1532071.0,22.0654,22.0654,21.9826,21.9826,1532071.0
2022-10-20 12:10:00,23.92,23.94,23.89,23.9,677714.0,21.9918,22.0102,21.9642,21.9734,677714.0
2022-10-20 12:20:00,23.91,23.91,23.83,23.85,1523907.0,21.9826,21.9826,21.9091,21.9275,1523907.0
2022-10-20 12:30:00,23.85,23.88,23.83,23.83,411661.0,21.9275,21.955,21.9091,21.9091,411661.0
2022-10-20 12:40:00,23.83,23.86,23.79,23.83,384515.0,21.9091,21.9367,21.8723,21.9091,384515.0
2022-10-20 12:50:00,23.83,23.85,23.81,23.85,215095.0,21.9091,21.9275,21.8907,21.9275,215095.0
2022-10-20 13:00:00,23.85,23.86,23.77,23.81,440263.0,21.9275,21.9367,21.8539,21.8907,440263.0
2022-10-20 13:10:00,23.81,23.85,23.79,23.8,542136.0,21.8907,21.9275,21.8723,21.8815,542136.0
2022-10-20 13:20:00,23.8,23.84,23.79,23.83,267311.0,21.8815,21.9183,21.8723,21.9091,267311.0
2022-10-20 13:30:00,23.83,23.83,23.8,23.8,217532.0,21.9091,21.9091,21.8815,21.8815,217532.0
2022-10-20 13:40:00,23.8,23.82,23.75,23.75,338867.0,21.8815,21.8999,21.8355,21.8355,338867.0
2022-10-20 13:50:00,23.75,23.78,23.73,23.78,196102.0,21.8355,21.8631,21.8171,21.8631,196102.0
2022-10-20 14:00:00,23.78,23.79,23.73,23.75,173698.0,21.8631,21.8723,21.8171,21.8355,173698.0
2022-10-20 14:10:00,23.75,23.76,23.72,23.73,143669.0,21.8355,21.8447,21.8079,21.8171,143669.0
2022-10-20 14:20:00,23.74,23.75,23.71,23.73,199098.0,21.8263,21.8355,21.7987,21.8171,199098.0
2022-10-20 14:30:00,23.73,23.78,23.71,23.77,189314.0,21.8171,21.8631,21.7987,21.8539,189314.0
2022-10-20 14:40:00,23.77,23.77,23.72,23.73,235952.0,21.8539,21.8539,21.8079,21.8171,235952.0
2022-10-20 14:50:00,23.73,23.8,23.72,23.77,510226.0,21.8171,21.8815,21.8079,21.8539,510226.0
2022-10-20 15:00:00,23.78,23.84,23.77,23.83,647367.0,21.8631,21.9183,21.8539,21.9091,647367.0
2022-10-20 15:10:00,23.82,23.83,23.78,23.79,360309.0,21.8999,21.9091,21.8631,21.8723,360309.0
2022-10-20 15:20:00,23.79,23.8,23.77,23.79,238812.0,21.8723,21.8815,21.8539,21.8723,238812.0
2022-10-20 15:30:00,23.79,23.79,23.75,23.76,298937.0,21.8723,21.8723,21.8355,21.8447,298937.0
2022-10-20 15:40:00,23.75,23.77,23.74,23.75,1178322.0,21.8355,21.8539,21.8263,21.8355,1178322.0
2022-10-20 15:50:00,23.75,23.79,23.75,23.76,2350840.0,21.8355,21.8723,21.8355,21.8447,2350840.0
2022-10-21 09:30:00,23.61,23.62,23.46,23.57,894331.0,21.7068,21.716,21.5689,21.67,894331.0
2022-10-21 09:40:00,23.58,23.6,23.43,23.53,1014333.0,21.6792,21.6976,21.5413,21.6333,1014333.0
2022-10-21 09:50:00,23.53,23.7,23.5,23.7,1795952.0,21.6333,21.7896,21.6057,21.7896,1795952.0
2022-10-21 10:00:00,23.7,23.77,23.66,23.74,870387.0,21.7896,21.8539,21.7528,21.8263,870387.0
2022-10-21 10:10:00,23.75,23.76,23.66,23.68,776022.0,21.8355,21.8447,21.7528,21.7712,776022.0
2022-10-21 10:20:00,23.69,23.71,23.57,23.6,785261.0,21.7804,21.7987,21.67,21.6976,785261.0
2022-10-21 10:30:00,23.6,23.65,23.53,23.58,947278.0,21.6976,21.7436,21.6333,21.6792,947278.0
2022-10-21 10:40:00,23.58,23.66,23.54,23.66,877237.0,21.6792,21.7528,21.6425,21.7528,877237.0
2022-10-21 10:50:00,23.65,23.68,23.6,23.62,460008.0,21.7436,21.7712,21.6976,21.716,460008.0
2022-10-21 11:00:00,23.62,23.65,23.58,23.64,512245.0,21.716,21.7436,21.6792,21.7344,512245.0
2022-10-21 11:10:00,23.64,23.68,23.62,23.64,668667.0,21.7344,21.7712,21.716,21.7344,668667.0
2022-10-21 11:20:00,23.65,23.75,23.61,23.72,646059.0,21.7436,21.8355,21.7068,21.8079,646059.0
2022-10-21 11:30:00,23.72,23.79,23.67,23.67,976753.0,21.8079,21.8723,21.762,21.762,976753.0
2022-10-21 11:40:00,23.67,23.75,23.66,23.71,1527340.0,21.762,21.8355,21.7528,21.7987,1527340.0
2022-10-21 11:50:00,23.7,23.73,23.68,23.72,941998.0,21.7896,21.8171,21.7712,21.8079,941998.0
2022-10-21 12:00:00,23.72,23.77,23.72,23.75,1166691.0,21.8079,21.8539,21.8079,21.8355,1166691.0
2022-10-21 12:10:00,23.75,23.76,23.71,23.72,300868.0,21.8355,21.8447,21.7987,21.8079,300868.0
2022-10-21 12:20:00,23.71,23.75,23.69,23.7,593298.0,21.7987,21.8355,21.7804,21.7896,593298.0
2022-10-21 12:30:00,23.7,23.77,23.7,23.72,317819.0,21.7896,21.8539,21.7896,21.8079,317819.0
2022-10-21 12:40:00,23.72,23.78,23.71,23.77,326516.0,21.8079,21.8631,21.7987,21.8539,326516.0
2022-10-21 12:50:00,23.77,23.81,23.76,23.79,329162.0,21.8539,21.8907,21.8447,21.8723,329162.0
2022-10-21 13:00:00,23.78,23.82,23.78,23.8,410969.0,21.8631,21.8999,21.8631,21.8815,410969.0
2022-10-21 13:10:00,23.8,23.81,23.78,23.8,146910.0,21.8815,21.8907,21.8631,21.8815,146910.0
2022-10-21 13:20:00,23.8,23.82,23.76,23.76,322533.0,21.8815,21.8999,21.8447,21.8447,322533.0
2022-10-21 13:30:00,23.77,23.8,23.75,23.76,94854.0,21.8539,21.8815,21.8355,21.8447,94854.0
2022-10-21 13:40:00,23.76,23.81,23.75,23.8,292021.0,21.8447,21.8907,21.8355,21.8815,292021.0
2022-10-21 13:50:00,23.8,23.84,23.8,23.84,505235.0,21.8815,21.9183,21.8815,21.9183,505235.0
2022-10-21 14:00:00,23.84,23.85,23.82,23.85,347376.0,21.9183,21.9275,21.8999,21.9275,347376.0
2022-10-21 14:10:00,23.85,23.85,23.8,23.8,508835.0,21.9275,21.9275,21.8815,21.8815,508835.0
2022-10-21 14:20:00,23.8,23.82,23.79,23.82,222809.0,21.8815,21.8999,21.8723,21.8999,222809.0
2022-10-21 14:30:00,23.82,23.83,23.8,23.81,337908.0,21.8999,21.9091,21.8815,21.8907,337908.0
2022-10-21 14:40:00,23.82,23.83,23.8,23.83,281826.0,21.8999,21.9091,21.8815,21.9091,281826.0
2022-10-21 14:50:00,23.83,23.83,23.8,23.81,364122.0,21.9091,21.9091,21.8815,21.8907,364122.0
2022-10-21 15:00:00,23.82,23.83,23.8,23.81,389547.0,21.8999,21.9091,21.8815,21.8907,389547.0
2022-10-21 15:10:00,23.81,23.85,23.8,23.85,458009.0,21.8907,21.9275,21.8815,21.9275,458009.0
2022-10-21 15:20:00,23.85,23.91,23.84,23.91,514078.0,21.9275,21.9826,21.9183,21.9826,514078.0
2022-10-21 15:30:00,23.91,23.93,23.9,23.93,690098.0,21.9826,22.001,21.9734,22.001,690098.0
2022-10-21 15:40:00,23.93,23.93,23.88,23.89,795840.0,22.001,22.001,21.955,21.9642,795840.0
2022-10-21 15:50:00,23.89,23.92,23.86,23.92,1710731.0,21.9642,21.9918,21.9367,21.9918,1710731.0
2022-10-24 09:30:00,21.77,21.77,21.53,21.69,8764223.0,20.0151,20.0151,19.7945,19.9416,8764223.0
2022-10-24 09:40:00,21.69,21.71,21.45,21.46,4624508.0,19.9416,19.96,19.7209,19.7301,4624508.0
2022-10-24 09:50:00,21.47,21.5,21.32,21.32,2626254.0,19.7393,19.7669,19.6014,19.6014,2626254.0
2022-10-24 10:00:00,21.32,21.39,21.28,21.3,2558025.0,19.6014,19.6658,19.5646,19.583,2558025.0
2022-10-24 10:10:00,21.3,21.38,21.21,21.21,2085194.0,19.583,19.6566,19.5003,19.5003,2085194.0
2022-10-24 10:20:00,21.21,21.22,20.93,21.02,3768484.0,19.5003,19.5095,19.2428,19.3256,3768484.0
2022-10-24 10:30:00,21.01,21.21,20.96,21.2,3517431.0,19.3164,19.5003,19.2704,19.4911,3517431.0
2022-10-24 10:40:00,21.2,21.29,21.16,21.19,1605714.0,19.4911,19.5738,19.4543,19.4819,1605714.0
2022-10-24 10:50:00,21.18,21.39,21.18,21.37,1631555.0,19.4727,19.6658,19.4727,19.6474,1631555.0
2022-10-24 11:00:00,21.37,21.46,21.32,21.45,2164948.0,19.6474,19.7301,19.6014,19.7209,2164948.0
2022-10-24 11:10:00,21.45,21.51,21.39,21.45,1976997.0,19.7209,19.7761,19.6658,19.7209,1976997.0
2022-10-24 11:20:00,21.45,21.51,21.44,21.46,2243511.0,19.7209,19.7761,19.7117,19.7301,2243511.0
2022-10-24 11:30:00,21.46,21.52,21.43,21.52,1340290.0,19.7301,19.7853,19.7025,19.7853,1340290.0
2022-10-24 11:40:00,21.51,21.52,21.35,21.4,2635896.0,19.7761,19.7853,19.629,19.675,2635896.0
2022-10-24 11:50:00,21.4,21.48,21.39,21.43,1464480.0,19.675,19.7485,19.6658,19.7025,1464480.0
2022-10-24 12:00:00,21.43,21.46,21.36,21.45,1293900.0,19.7025,19.7301,19.6382,19.7209,1293900.0
2022-10-24 12:10:00,21.45,21.53,21.42,21.52,1290384.0,19.7209,19.7945,19.6933,19.7853,1290384.0
2022-10-24 12:20:00,21.52,21.52,21.47,21.5,984311.0,19.7853,19.7853,19.7393,19.7669,984311.0
2022-10-24 12:30:00,21.5,21.52,21.43,21.43,897755.0,19.7669,19.7853,19.7025,19.7025,897755.0
2022-10-24 12:40:00,21.43,21.47,21.4,21.44,1292680.0,19.7025,19.7393,19.675,19.7117,1292680.0
2022-10-24 12:50:00,21.44,21.48,21.43,21.43,679795.0,19.7117,19.7485,19.7025,19.7025,679795.0
2022-10-24 13:00:00,21.44,21.47,21.42,21.46,682889.0,19.7117,19.7393,19.6933,19.7301,682889.0
2022-10-24 13:10:00,21.46,21.47,21.43,21.45,835045.0,19.7301,19.7393,19.7025,19.7209,835045.0
2022-10-24 13:20:00,21.45,21.45,21.37,21.39,592747.0,19.7209,19.7209,19.6474,19.6658,592747.0
2022-10-24 13:30:00,21.39,21.41,21.37,21.4,524478.0,19.6658,19.6842,19.6474,19.675,524478.0
2022-10-24 13:40:00,21.41,21.42,21.38,21.42,584930.0,19.6842,19.6933,19.6566,19.6933,584930.0
2022-10-24 13:50:00,21.42,21.45,21.4,21.41,472694.0,19.6933,19.7209,19.675,19.6842,472694.0
2022-10-24 14:00:00,21.41,21.46,21.4,21.45,2390941.0,19.6842,19.7301,19.675,19.7209,2390941.0
2022-10-24 14:10:00,21.45,21.47,21.44,21.46,391008.0,19.7209,19.7393,19.7117,19.7301,391008.0
2022-10-24 14:20:00,21.46,21.46,21.44,21.45,1200775.0,19.7301,19.7301,19.7117,19.7209,1200775.0
2022-10-24 14:30:00,21.45,21.47,21.44,21.46,520310.0,19.7209,19.7393,19.7117,19.7301,520310.0
2022-10-24 14:40:00,21.46,21.53,21.45,21.53,960857.0,19.7301,19.7945,19.7209,19.7945,960857.0
2022-10-24 14:50:00,21.53,21.53,21.5,21.52,474056.0,19.7945,19.7945,19.7669,19.7853,474056.0
2022-10-24 15:00:00,21.52,21.6,21.51,21.55,981668.0,19.7853,19.8588,19.7761,19.8129,981668.0
2022-10-24 15:10:00,21.55,21.62,21.55,21.57,702282.0,19.8129,19.8772,19.8129,19.8313,702282.0
2022-10-24 15:20:00,21.57,21.6,21.57,21.59,1078858.0,19.8313,19.8588,19.8313,19.8496,1078858.0
2022-10-24 15:30:00,21.58,21.61,21.58,21.61,1053944.0,19.8404,19.868,19.8404,19.868,1053944.0
2022-10-24 15:40:00,21.61,21.62,21.6,21.6,1828649.0,19.868,19.8772,19.8588,19.8588,1828649.0
2022-10-24 15:50:00,21.61,21.61,21.51,21.53,11534586.0,19.868,19.868,19.7761,19.7945,11534586.0
2022-10-25 09:30:00,22.01,22.18,21.96,21.97,3270943.0,20.2358,20.3921,20.1898,20.199,3270943.0
2022-10-25 09:40:00,21.98,22.08,21.92,22.05,1544523.0,20.2082,20.3001,20.153,20.2726,1544523.0
2022-10-25 09:50:00,22.06,22.13,22.0,22.11,1463236.0,20.2818,20.3461,20.2266,20.3277,1463236.0
2022-10-25 10:00:00,22.11,22.13,22.02,22.03,1187931.0,20.3277,20.3461,20.245,20.2542,1187931.0
2022-10-25 10:10:00,22.04,22.04,21.96,22.0,747124.0,20.2634,20.2634,20.1898,20.2266,747124.0
2022-10-25 10:20:00,22.0,22.04,21.92,21.97,522629.0,20.2266,20.2634,20.153,20.199,522629.0
2022-10-25 10:30:00,21.97,21.99,21.91,21.92,426121.0,20.199,20.2174,20.1438,20.153,426121.0
2022-10-25 10:40:00,21.92,21.93,21.85,21.89,674644.0,20.153,20.1622,20.0887,20.1255,674644.0
2022-10-25 10:50:00,21.9,21.91,21.85,21.86,682144.0,20.1347,20.1438,20.0887,20.0979,682144.0
2022-10-25 11:00:00,21.86,21.96,21.85,21.95,1198288.0,20.0979,20.1898,20.0887,20.1806,1198288.0
2022-10-25 11:10:00,21.95,21.98,21.93,21.96,614289.0,20.1806,20.2082,20.1622,20.1898,614289.0
2022-10-25 11:20:00,21.96,21.98,21.94,21.97,392074.0,20.1898,20.2082,20.1714,20.199,392074.0
2022-10-25 11:30:00,21.97,21.99,21.95,21.98,204661.0,20.199,20.2174,20.1806,20.2082,204661.0
2022-10-25 11:40:00,21.99,21.99,21.92,21.95,922211.0,20.2174,20.2174,20.153,20.1806,922211.0
2022-10-25 11:50:00,21.94,21.95,21.89,21.89,370133.0,20.1714,20.1806,20.1255,20.1255,370133.0
2022-10-25 12:00:00,21.89,21.91,21.87,21.88,237074.0,20.1255,20.1438,20.1071,20.1163,237074.0
2022-10-25 12:10:00,21.88,21.91,21.87,21.91,249022.0,20.1163,20.1438,20.1071,20.1438,249022.0
2022-10-25 12:20:00,21.91,21.94,21.91,21.93,356913.0,20.1438,20.1714,20.1438,20.1622,356913.0
2022-10-25 12:30:00,21.93,21.97,21.92,21.96,538909.0,20.1622,20.199,20.153,20.1898,538909.0
2022-10-25 12:40:00,21.96,21.98,21.92,21.92,156788.0,20.1898,20.2082,20.153,20.153,156788.0
2022-10-25 12:50:00,21.92,21.92,21.89,21.9,96343.0,20.153,20.153,20.1255,20.1347,96343.0
2022-10-25 13:00:00,21.9,21.94,21.89,21.93,332631.0,20.1347,20.1714,20.1255,20.1622,332631.0
2022-10-25 13:10:00,21.92,21.93,21.86,21.89,201924.0,20.153,20.1622,20.0979,20.1255,201924.0
2022-10-25 13:20:00,21.88,21.93,21.87,21.92,175009.0,20.1163,20.1622,20.1071,20.153,175009.0
2022-10-25 13:30:00,21.92,21.96,21.92,21.92,333007.0,20.153,20.1898,20.153,20.153,333007.0
2022-10-25 13:40:00,21.92,21.93,21.92,21.93,739028.0,20.153,20.1622,20.153,20.1622,739028.0
2022-10-25 13:50:00,21.93,21.93,21.9,21.91,1067142.0,20.1622,20.1622,20.1347,20.1438,1067142.0
2022-10-25 14:00:00,21.91,21.92,21.9,21.92,1003131.0,20.1438,20.153,20.1347,20.153,1003131.0
2022-10-25 14:10:00,21.92,21.94,21.91,21.94,287071.0,20.153,20.1714,20.1438,20.1714,287071.0
2022-10-25 14:20:00,21.93,21.96,21.93,21.96,393651.0,20.1622,20.1898,20.1622,20.1898,393651.0
2022-10-25 14:30:00,21.96,21.96,21.93,21.94,188571.0,20.1898,20.1898,20.1622,20.1714,188571.0
2022-10-25 14:40:00,21.94,21.95,21.9,21.91,238677.0,20.1714,20.1806,20.1347,20.1438,238677.0
2022-10-25 14:50:00,21.9,21.93,21.9,21.92,126716.0,20.1347,20.1622,20.1347,20.153,126716.0
2022-10-25 15:00:00,21.91,21.92,21.91,21.92,225190.0,20.1438,20.153,20.1438,20.153,225190.0
2022-10-25 15:10:00,21.92,21.95,21.91,21.94,476040.0,20.153,20.1806,20.1438,20.1714,476040.0
2022-10-25 15:20:00,21.94,21.96,21.93,21.96,414766.0,20.1714,20.1898,20.1622,20.1898,414766.0
2022-10-25 15:30:00,21.95,21.98,21.95,21.95,889865.0,20.1806,20.2082,20.1806,20.1806,889865.0
2022-10-25 15:40:00,21.96,21.97,21.94,21.96,924507.0,20.1898,20.199,20.1714,20.1898,924507.0
2022-10-25 15:50:00,21.96,21.96,21.9,21.92,4176314.0,20.1898,20.1898,20.1347,20.153,4176314.0
2022-10-26 09:30:00,21.97,22.35,21.94,22.35,3129728.0,20.199,20.5484,20.1714,20.5484,3129728.0
2022-10-26 09:40:00,22.34,22.38,22.21,22.36,1736552.0,20.5392,20.576,20.4197,20.5576,1736552.0
2022-10-26 09:50:00,22.36,22.37,22.25,22.28,1898661.0,20.5576,20.5668,20.4564,20.484,1898661.0
2022-10-26 10:00:00,22.28,22.45,22.27,22.42,1488787.0,20.484,20.6403,20.4748,20.6127,1488787.0
2022-10-26 10:10:00,22.42,22.51,22.37,22.51,1355108.0,20.6127,20.6955,20.5668,20.6955,1355108.0
2022-10-26 10:20:00,22.5,22.64,22.48,22.59,1892797.0,20.6863,20.815,20.6679,20.769,1892797.0
2022-10-26 10:30:00,22.6,22.7,22.56,22.69,1129601.0,20.7782,20.8702,20.7414,20.861,1129601.0
2022-10-26 10:40:00,22.69,22.79,22.68,22.74,1313939.0,20.861,20.9529,20.8518,20.9069,1313939.0
2022-10-26 10:50:00,22.74,22.75,22.59,22.6,1326749.0,20.9069,20.9161,20.769,20.7782,1326749.0
2022-10-26 11:00:00,22.61,22.73,22.61,22.73,612860.0,20.7874,20.8977,20.7874,20.8977,612860.0
2022-10-26 11:10:00,22.73,22.77,22.69,22.74,1182290.0,20.8977,20.9345,20.861,20.9069,1182290.0
2022-10-26 11:20:00,22.74,22.75,22.7,22.74,600788.0,20.9069,20.9161,20.8702,20.9069,600788.0
2022-10-26 11:30:00,22.73,22.77,22.7,22.76,965285.0,20.8977,20.9345,20.8702,20.9253,965285.0
2022-10-26 11:40:00,22.75,22.8,22.74,22.78,810351.0,20.9161,20.9621,20.9069,20.9437,810351.0
2022-10-26 11:50:00,22.78,22.79,22.68,22.71,1263391.0,20.9437,20.9529,20.8518,20.8794,1263391.0
2022-10-26 12:00:00,22.71,22.81,22.71,22.78,643516.0,20.8794,20.9713,20.8794,20.9437,643516.0
2022-10-26 12:10:00,22.78,22.85,22.78,22.84,505910.0,20.9437,21.0081,20.9437,20.9989,505910.0
2022-10-26 12:20:00,22.84,22.94,22.84,22.93,1909374.0,20.9989,21.0908,20.9989,21.0816,1909374.0
2022-10-26 12:30:00,22.92,22.96,22.84,22.85,1066254.0,21.0724,21.1092,20.9989,21.0081,1066254.0
2022-10-26 12:40:00,22.86,22.87,22.81,22.83,438064.0,21.0173,21.0265,20.9713,20.9897,438064.0
2022-10-26 12:50:00,22.83,22.83,22.7,22.73,869095.0,20.9897,20.9897,20.8702,20.8977,869095.0
2022-10-26 13:00:00,22.73,22.78,22.7,22.75,538181.0,20.8977,20.9437,20.8702,20.9161,538181.0
2022-10-26 13:10:00,22.75,22.79,22.73,22.74,627824.0,20.9161,20.9529,20.8977,20.9069,627824.0
2022-10-26 13:20:00,22.73,22.74,22.68,22.7,805079.0,20.8977,20.9069,20.8518,20.8702,805079.0
2022-10-26 13:30:00,22.71,22.78,22.7,22.78,1161390.0,20.8794,20.9437,20.8702,20.9437,1161390.0
2022-10-26 13:40:00,22.78,22.83,22.77,22.8,843146.0,20.9437,20.9897,20.9345,20.9621,843146.0
2022-10-26 13:50:00,22.8,22.83,22.8,22.83,848483.0,20.9621,20.9897,20.9621,20.9897,848483.0
2022-10-26 14:00:00,22.83,22.84,22.8,22.84,754750.0,20.9897,20.9989,20.9621,20.9989,754750.0
2022-10-26 14:10:00,22.84,22.85,22.82,22.83,731979.0,20.9989,21.0081,20.9805,20.9897,731979.0
2022-10-26 14:20:00,22.83,22.85,22.78,22.8,479142.0,20.9897,21.0081,20.9437,20.9621,479142.0
2022-10-26 14:30:00,22.8,22.81,22.77,22.8,903677.0,20.9621,20.9713,20.9345,20.9621,903677.0
2022-10-26 14:40:00,22.8,22.81,22.74,22.77,661817.0,20.9621,20.9713,20.9069,20.9345,661817.0
2022-10-26 14:50:00,22.77,22.77,22.73,22.77,452129.0,20.9345,20.9345,20.8977,20.9345,452129.0
2022-10-26 15:00:00,22.77,22.77,22.67,22.71,859942.0,20.9345,20.9345,20.8426,20.8794,859942.0
2022-10-26 15:10:00,22.72,22.76,22.69,22.76,546475.0,20.8886,20.9253,20.861,20.9253,546475.0
2022-10-26 15:20:00,22.76,22.76,22.73,22.73,716077.0,20.9253,20.9253,20.8977,20.8977,716077.0
2022-10-26 15:30:00,22.73,22.79,22.73,22.76,1415000.0,20.8977,20.9529,20.8977,20.9253,1415000.0
2022-10-26 15:40:00,22.76,22.77,22.73,22.74,1562460.0,20.9253,20.9345,20.8977,20.9069,1562460.0
2022-10-26 15:50:00,22.73,22.78,22.73,22.76,4554794.0,20.8977,20.9437,20.8977,20.9253,4554794.0
2022-10-27 09:30:00,22.26,22.37,22.19,22.34,2132319.0,20.4656,20.5668,20.4013,20.5392,2132319.0
2022-10-27 09:40:00,22.34,22.42,22.24,22.25,1781063.0,20.5392,20.6127,20.4472,20.4564,1781063.0
2022-10-27 09:50:00,22.25,22.27,22.14,22.21,1037534.0,20.4564,20.4748,20.3553,20.4197,1037534.0
2022-10-27 10:00:00,22.21,22.35,22.17,22.34,1298856.0,20.4197,20.5484,20.3829,20.5392,1298856.0
2022-10-27 10:10:00,22.34,22.4,22.27,22.36,798748.0,20.5392,20.5943,20.4748,20.5576,798748.0
2022-10-27 10:20:00,22.37,22.45,22.33,22.45,1196967.0,20.5668,20.6403,20.53,20.6403,1196967.0
2022-10-27 10:30:00,22.46,22.51,22.4,22.43,777392.0,20.6495,20.6955,20.5943,20.6219,777392.0
2022-10-27 10:40:00,22.42,22.44,22.35,22.41,721834.0,20.6127,20.6311,20.5484,20.6035,721834.0
2022-10-27 10:50:00,22.41,22.49,22.4,22.41,462755.0,20.6035,20.6771,20.5943,20.6035,462755.0
2022-10-27 11:00:00,22.4,22.55,22.4,22.54,1014881.0,20.5943,20.7323,20.5943,20.7231,1014881.0
2022-10-27 11:10:00,22.55,22.59,22.51,22.52,4549561.0,20.7323,20.769,20.6955,20.7047,4549561.0
2022-10-27 11:20:00,22.52,22.57,22.49,22.55,622544.0,20.7047,20.7506,20.6771,20.7323,622544.0
2022-10-27 11:30:00,22.54,22.56,22.49,22.5,652219.0,20.7231,20.7414,20.6771,20.6863,652219.0
2022-10-27 11:40:00,22.5,22.51,22.43,22.45,503822.0,20.6863,20.6955,20.6219,20.6403,503822.0
2022-10-27 11:50:00,22.45,22.47,22.38,22.38,466930.0,20.6403,20.6587,20.576,20.576,466930.0
2022-10-27 12:00:00,22.38,22.43,22.36,22.41,368887.0,20.576,20.6219,20.5576,20.6035,368887.0
2022-10-27 12:10:00,22.4,22.44,22.38,22.4,387426.0,20.5943,20.6311,20.576,20.5943,387426.0
2022-10-27 12:20:00,22.4,22.4,22.32,22.33,253504.0,20.5943,20.5943,20.5208,20.53,253504.0
2022-10-27 12:30:00,22.33,22.37,22.33,22.37,349882.0,20.53,20.5668,20.53,20.5668,349882.0
2022-10-27 12:40:00,22.37,22.39,22.34,22.38,424031.0,20.5668,20.5852,20.5392,20.576,424031.0
2022-10-27 12:50:00,22.37,22.4,22.37,22.39,423971.0,20.5668,20.5943,20.5668,20.5852,423971.0
2022-10-27 13:00:00,22.4,22.46,22.38,22.46,433763.0,20.5943,20.6495,20.576,20.6495,433763.0
2022-10-27 13:10:00,22.45,22.46,22.42,22.44,302524.0,20.6403,20.6495,20.6127,20.6311,302524.0
2022-10-27 13:20:00,22.43,22.46,22.43,22.44,717946.0,20.6219,20.6495,20.6219,20.6311,717946.0
2022-10-27 13:30:00,22.44,22.45,22.41,22.41,148113.0,20.6311,20.6403,20.6035,20.6035,148113.0
2022-10-27 13:40:00,22.42,22.43,22.4,22.42,156366.0,20.6127,20.6219,20.5943,20.6127,156366.0
2022-10-27 13:50:00,22.42,22.42,22.38,22.39,72441.0,20.6127,20.6127,20.576,20.5852,72441.0
2022-10-27 14:00:00,22.39,22.4,22.35,22.36,1865273.0,20.5852,20.5943,20.5484,20.5576,1865273.0
2022-10-27 14:10:00,22.36,22.36,22.33,22.35,1180004.0,20.5576,20.5576,20.53,20.5484,1180004.0
2022-10-27 14:20:00,22.34,22.35,22.33,22.34,184275.0,20.5392,20.5484,20.53,20.5392,184275.0
2022-10-27 14:30:00,22.34,22.35,22.32,22.34,281609.0,20.5392,20.5484,20.5208,20.5392,281609.0
2022-10-27 14:40:00,22.34,22.34,22.29,22.29,309506.0,20.5392,20.5392,20.4932,20.4932,309506.0
2022-10-27 14:50:00,22.3,22.3,22.26,22.26,806411.0,20.5024,20.5024,20.4656,20.4656,806411.0
2022-10-27 15:00:00,22.26,22.29,22.24,22.24,256564.0,20.4656,20.4932,20.4472,20.4472,256564.0
2022-10-27 15:10:00,22.24,22.27,22.22,22.26,559890.0,20.4472,20.4748,20.4289,20.4656,559890.0
2022-10-27 15:20:00,22.26,22.27,22.22,22.23,372743.0,20.4656,20.4748,20.4289,20.4381,372743.0
2022-10-27 15:30:00,22.23,22.27,22.22,22.23,822033.0,20.4381,20.4748,20.4289,20.4381,822033.0
2022-10-27 15:40:00,22.23,22.27,22.21,22.21,1207331.0,20.4381,20.4748,20.4197,20.4197,1207331.0
2022-10-27 15:50:00,22.21,22.22,22.16,22.19,5162722.0,20.4197,20.4289,20.3737,20.4013,5162722.0
2022-10-28 09:30:00,21.39,21.47,21.31,21.44,2786827.0,19.6658,19.7393,19.5922,19.7117,2786827.0
2022-10-28 09:40:00,21.45,21.47,21.36,21.38,1412580.0,19.7209,19.7393,19.6382,19.6566,1412580.0
2022-10-28 09:50:00,21.38,21.42,21.33,21.36,1401161.0,19.6566,19.6933,19.6106,19.6382,1401161.0
2022-10-28 10:00:00,21.37,21.43,21.31,21.32,2621294.0,19.6474,19.7025,19.5922,19.6014,2621294.0
2022-10-28 10:10:00,21.32,21.34,21.23,21.31,1300275.0,19.6014,19.6198,19.5187,19.5922,1300275.0
2022-10-28 10:20:00,21.31,21.37,21.26,21.34,524933.0,19.5922,19.6474,19.5462,19.6198,524933.0
2022-10-28 10:30:00,21.34,21.36,21.26,21.29,719205.0,19.6198,19.6382,19.5462,19.5738,719205.0
2022-10-28 10:40:00,21.29,21.32,21.25,21.29,1633451.0,19.5738,19.6014,19.537,19.5738,1633451.0
2022-10-28 10:50:00,21.29,21.31,21.24,21.3,632981.0,19.5738,19.5922,19.5279,19.583,632981.0
2022-10-28 11:00:00,21.31,21.37,21.28,21.35,411018.0,19.5922,19.6474,19.5646,19.629,411018.0
2022-10-28 11:10:00,21.35,21.4,21.34,21.38,793809.0,19.629,19.675,19.6198,19.6566,793809.0
2022-10-28 11:20:00,21.38,21.39,21.31,21.32,509775.0,19.6566,19.6658,19.5922,19.6014,509775.0
2022-10-28 11:30:00,21.32,21.35,21.3,21.33,541054.0,19.6014,19.629,19.583,19.6106,541054.0
2022-10-28 11:40:00,21.33,21.35,21.31,21.32,567821.0,19.6106,19.629,19.5922,19.6014,567821.0
2022-10-28 11:50:00,21.32,21.34,21.3,21.32,428845.0,19.6014,19.6198,19.583,19.6014,428845.0
2022-10-28 12:00:00,21.32,21.35,21.3,21.3,478882.0,19.6014,19.629,19.583,19.583,478882.0
2022-10-28 12:10:00,21.3,21.32,21.29,21.32,438002.0,19.583,19.6014,19.5738,19.6014,438002.0
2022-10-28 12:20:00,21.32,21.36,21.31,21.35,371108.0,19.6014,19.6382,19.5922,19.629,371108.0
2022-10-28 12:30:00,21.35,21.39,21.34,21.38,283363.0,19.629,19.6658,19.6198,19.6566,283363.0
2022-10-28 12:40:00,21.38,21.4,21.36,21.4,291635.0,19.6566,19.675,19.6382,19.675,291635.0
2022-10-28 12:50:00,21.39,21.42,21.39,21.42,247130.0,19.6658,19.6933,19.6658,19.6933,247130.0
2022-10-28 13:00:00,21.41,21.44,21.4,21.43,182351.0,19.6842,19.7117,19.675,19.7025,182351.0
2022-10-28 13:10:00,21.43,21.45,21.42,21.44,236352.0,19.7025,19.7209,19.6933,19.7117,236352.0
2022-10-28 13:20:00,21.43,21.44,21.42,21.43,229512.0,19.7025,19.7117,19.6933,19.7025,229512.0
2022-10-28 13:30:00,21.43,21.43,21.41,21.42,254160.0,19.7025,19.7025,19.6842,19.6933,254160.0
2022-10-28 13:40:00,21.42,21.42,21.4,21.41,251341.0,19.6933,19.6933,19.675,19.6842,251341.0
2022-10-28 13:50:00,21.41,21.42,21.39,21.39,151636.0,19.6842,19.6933,19.6658,19.6658,151636.0
2022-10-28 14:00:00,21.39,21.42,21.38,21.41,411678.0,19.6658,19.6933,19.6566,19.6842,411678.0
2022-10-28 14:10:00,21.41,21.44,21.4,21.43,206954.0,19.6842,19.7117,19.675,19.7025,206954.0
2022-10-28 14:20:00,21.43,21.44,21.41,21.41,187301.0,19.7025,19.7117,19.6842,19.6842,187301.0
2022-10-28 14:30:00,21.41,21.45,21.41,21.44,744569.0,19.6842,19.7209,19.6842,19.7117,744569.0
2022-10-28 14:40:00,21.44,21.47,21.43,21.46,134518.0,19.7117,19.7393,19.7025,19.7301,134518.0
2022-10-28 14:50:00,21.46,21.5,21.46,21.5,370371.0,19.7301,19.7669,19.7301,19.7669,370371.0
2022-10-28 15:00:00,21.5,21.52,21.49,21.51,672257.0,19.7669,19.7853,19.7577,19.7761,672257.0
2022-10-28 15:10:00,21.51,21.53,21.5,21.52,357755.0,19.7761,19.7945,19.7669,19.7853,357755.0
2022-10-28 15:20:00,21.52,21.53,21.52,21.52,268368.0,19.7853,19.7945,19.7853,19.7853,268368.0
2022-10-28 15:30:00,21.53,21.54,21.52,21.52,562852.0,19.7945,19.8037,19.7853,19.7853,562852.0
2022-10-28 15:40:00,21.53,21.53,21.51,21.52,522307.0,19.7945,19.7945,19.7761,19.7853,522307.0
2022-10-28 15:50:00,21.52,21.55,21.51,21.53,3063229.0,19.7853,19.8129,19.7761,19.7945,3063229.0
2022-10-31 09:30:00,20.92,21.06,20.88,21.03,2193546.0,19.2336,19.3624,19.1969,19.3348,2193546.0
2022-10-31 09:40:00,21.02,21.03,20.87,20.91,1456696.0,19.3256,19.3348,19.1877,19.2245,1456696.0
2022-10-31 09:50:00,20.9,21.03,20.88,21.03,1115474.0,19.2153,19.3348,19.1969,19.3348,1115474.0
2022-10-31 10:00:00,21.03,21.11,20.98,20.98,1415369.0,19.3348,19.4083,19.2888,19.2888,1415369.0
2022-10-31 10:10:00,20.98,21.08,20.98,21.04,590389.0,19.2888,19.3808,19.2888,19.344,590389.0
2022-10-31 10:20:00,21.05,21.07,20.97,21.02,635651.0,19.3532,19.3716,19.2796,19.3256,635651.0
2022-10-31 10:30:00,21.02,21.04,20.95,20.97,744108.0,19.3256,19.344,19.2612,19.2796,744108.0
2022-10-31 10:40:00,20.98,21.09,20.97,21.05,627505.0,19.2888,19.3899,19.2796,19.3532,627505.0
2022-10-31 10:50:00,21.06,21.1,21.02,21.09,687587.0,19.3624,19.3991,19.3256,19.3899,687587.0
2022-10-31 11:00:00,21.09,21.12,21.06,21.1,596393.0,19.3899,19.4175,19.3624,19.3991,596393.0
2022-10-31 11:10:00,21.1,21.13,21.08,21.09,473414.0,19.3991,19.4267,19.3808,19.3899,473414.0
2022-10-31 11:20:00,21.08,21.13,21.06,21.12,352714.0,19.3808,19.4267,19.3624,19.4175,352714.0
2022-10-31 11:30:00,21.12,21.13,21.1,21.12,217917.0,19.4175,19.4267,19.3991,19.4175,217917.0
2022-10-31 11:40:00,21.12,21.14,21.1,21.14,340948.0,19.4175,19.4359,19.3991,19.4359,340948.0
2022-10-31 11:50:00,21.14,21.16,21.05,21.08,764875.0,19.4359,19.4543,19.3532,19.3808,764875.0
2022-10-31 12:00:00,21.07,21.1,21.04,21.05,514861.0,19.3716,19.3991,19.344,19.3532,514861.0
2022-10-31 12:10:00,21.05,21.11,21.04,21.09,198823.0,19.3532,19.4083,19.344,19.3899,198823.0
2022-10-31 12:20:00,21.09,21.1,21.06,21.07,314449.0,19.3899,19.3991,19.3624,19.3716,314449.0
2022-10-31 12:30:00,21.07,21.07,21.0,21.02,463902.0,19.3716,19.3716,19.3072,19.3256,463902.0
2022-10-31 12:40:00,21.02,21.03,21.0,21.01,237662.0,19.3256,19.3348,19.3072,19.3164,237662.0
2022-10-31 12:50:00,21.01,21.03,21.0,21.02,572110.0,19.3164,19.3348,19.3072,19.3256,572110.0
2022-10-31 13:00:00,21.02,21.04,21.0,21.03,378010.0,19.3256,19.344,19.3072,19.3348,378010.0
2022-10-31 13:10:00,21.03,21.07,21.02,21.07,151363.0,19.3348,19.3716,19.3256,19.3716,151363.0
2022-10-31 13:20:00,21.07,21.07,21.03,21.07,315684.0,19.3716,19.3716,19.3348,19.3716,315684.0
2022-10-31 13:30:00,21.06,21.07,21.05,21.06,219551.0,19.3624,19.3716,19.3532,19.3624,219551.0
2022-10-31 13:40:00,21.06,21.07,21.04,21.04,287841.0,19.3624,19.3716,19.344,19.344,287841.0
2022-10-31 13:50:00,21.05,21.07,21.04,21.05,173831.0,19.3532,19.3716,19.344,19.3532,173831.0
2022-10-31 14:00:00,21.05,21.06,21.03,21.04,69025.0,19.3532,19.3624,19.3348,19.344,69025.0
2022-10-31 14:10:00,21.03,21.04,21.01,21.04,278131.0,19.3348,19.344,19.3164,19.344,278131.0
2022-10-31 14:20:00,21.04,21.05,21.03,21.04,209959.0,19.344,19.3532,19.3348,19.344,209959.0
2022-10-31 14:30:00,21.04,21.07,21.03,21.06,297588.0,19.344,19.3716,19.3348,19.3624,297588.0
2022-10-31 14:40:00,21.06,21.06,21.02,21.03,196710.0,19.3624,19.3624,19.3256,19.3348,196710.0
2022-10-31 14:50:00,21.03,21.04,21.0,21.02,314219.0,19.3348,19.344,19.3072,19.3256,314219.0
2022-10-31 15:00:00,21.01,21.02,20.96,20.97,777747.0,19.3164,19.3256,19.2704,19.2796,777747.0
2022-10-31 15:10:00,20.96,20.99,20.96,20.98,495409.0,19.2704,19.298,19.2704,19.2888,495409.0
2022-10-31 15:20:00,20.98,21.01,20.98,21.01,980203.0,19.2888,19.3164,19.2888,19.3164,980203.0
2022-10-31 15:30:00,21.01,21.03,21.0,21.03,637696.0,19.3164,19.3348,19.3072,19.3348,637696.0
2022-10-31 15:40:00,21.03,21.05,21.02,21.02,1335255.0,19.3348,19.3532,19.3256,19.3256,1335255.0
2022-10-31 15:50:00,21.03,21.03,20.95,20.96,6050269.0,19.3348,19.3348,19.2612,19.2704,6050269.0
2022-11-01 09:30:00,22.15,22.27,22.03,22.13,4189525.0,20.3645,20.4748,20.2542,20.3461,4189525.0
2022-11-01 09:40:00,22.13,22.17,22.0,22.03,2292183.0,20.3461,20.3829,20.2266,20.2542,2292183.0
2022-11-01 09:50:00,22.02,22.07,21.98,22.04,1720445.0,20.245,20.2909,20.2082,20.2634,1720445.0
2022-11-01 10:00:00,22.04,22.06,21.82,21.84,2079282.0,20.2634,20.2818,20.0611,20.0795,2079282.0
2022-11-01 10:10:00,21.83,22.0,21.81,21.94,2276129.0,20.0703,20.2266,20.0519,20.1714,2276129.0
2022-11-01 10:20:00,21.94,22.07,21.9,21.98,1168935.0,20.1714,20.2909,20.1347,20.2082,1168935.0
2022-11-01 10:30:00,21.98,22.06,21.95,21.97,1017537.0,20.2082,20.2818,20.1806,20.199,1017537.0
2022-11-01 10:40:00,21.97,21.97,21.89,21.92,766206.0,20.199,20.199,20.1255,20.153,766206.0
2022-11-01 10:50:00,21.91,21.95,21.88,21.92,367909.0,20.1438,20.1806,20.1163,20.153,367909.0
2022-11-01 11:00:00,21.92,21.95,21.88,21.93,630812.0,20.153,20.1806,20.1163,20.1622,630812.0
2022-11-01 11:10:00,21.93,22.0,21.93,21.94,2255512.0,20.1622,20.2266,20.1622,20.1714,2255512.0
2022-11-01 11:20:00,21.95,22.02,21.93,22.02,693025.0,20.1806,20.245,20.1622,20.245,693025.0
2022-11-01 11:30:00,22.02,22.06,21.95,21.96,2442505.0,20.245,20.2818,20.1806,20.1898,2442505.0
2022-11-01 11:40:00,21.96,22.03,21.96,22.01,697026.0,20.1898,20.2542,20.1898,20.2358,697026.0
2022-11-01 11:50:00,22.01,22.02,21.97,21.98,553942.0,20.2358,20.245,20.199,20.2082,553942.0
2022-11-01 12:00:00,21.98,22.06,21.96,22.0,931111.0,20.2082,20.2818,20.1898,20.2266,931111.0
2022-11-01 12:10:00,22.0,22.02,21.96,21.98,446583.0,20.2266,20.245,20.1898,20.2082,446583.0
2022-11-01 12:20:00,21.98,22.01,21.94,21.95,816665.0,20.2082,20.2358,20.1714,20.1806,816665.0
2022-11-01 12:30:00,21.94,21.96,21.89,21.91,1068130.0,20.1714,20.1898,20.1255,20.1438,1068130.0
2022-11-01 12:40:00,21.91,21.95,21.9,21.94,512688.0,20.1438,20.1806,20.1347,20.1714,512688.0
2022-11-01 12:50:00,21.93,21.95,21.91,21.95,420849.0,20.1622,20.1806,20.1438,20.1806,420849.0
2022-11-01 13:00:00,21.95,21.96,21.93,21.95,660747.0,20.1806,20.1898,20.1622,20.1806,660747.0
2022-11-01 13:10:00,21.94,21.99,21.94,21.96,392369.0,20.1714,20.2174,20.1714,20.1898,392369.0
2022-11-01 13:20:00,21.97,21.99,21.95,21.96,262983.0,20.199,20.2174,20.1806,20.1898,262983.0
2022-11-01 13:30:00,21.96,21.97,21.93,21.94,222097.0,20.1898,20.199,20.1622,20.1714,222097.0
2022-11-01 13:40:00,21.95,21.97,21.94,21.96,338204.0,20.1806,20.199,20.1714,20.1898,338204.0
2022-11-01 13:50:00,21.96,21.98,21.95,21.97,380069.0,20.1898,20.2082,20.1806,20.199,380069.0
2022-11-01 14:00:00,21.98,21.99,21.94,21.98,550417.0,20.2082,20.2174,20.1714,20.2082,550417.0
2022-11-01 14:10:00,21.98,21.99,21.97,21.97,185362.0,20.2082,20.2174,20.199,20.199,185362.0
2022-11-01 14:20:00,21.98,21.99,21.96,21.98,293813.0,20.2082,20.2174,20.1898,20.2082,293813.0
2022-11-01 14:30:00,21.98,21.98,21.94,21.95,497439.0,20.2082,20.2082,20.1714,20.1806,497439.0
2022-11-01 14:40:00,21.96,21.96,21.89,21.89,211309.0,20.1898,20.1898,20.1255,20.1255,211309.0
2022-11-01 14:50:00,21.89,21.94,21.89,21.93,1030694.0,20.1255,20.1714,20.1255,20.1622,1030694.0
2022-11-01 15:00:00,21.93,21.93,21.89,21.89,321074.0,20.1622,20.1622,20.1255,20.1255,321074.0
2022-11-01 15:10:00,21.89,21.9,21.85,21.86,586539.0,20.1255,20.1347,20.0887,20.0979,586539.0
2022-11-01 15:20:00,21.86,21.87,21.82,21.82,612665.0,20.0979,20.1071,20.0611,20.0611,612665.0
2022-11-01 15:30:00,21.82,21.84,21.81,21.82,754530.0,20.0611,20.0795,20.0519,20.0611,754530.0
2022-11-01 15:40:00,21.82,21.83,21.81,21.83,922047.0,20.0611,20.0703,20.0519,20.0703,922047.0
2022-11-01 15:50:00,21.83,21.85,21.81,21.83,4360605.0,20.0703,20.0887,20.0519,20.0703,4360605.0
2022-11-02 09:30:00,22.03,22.22,21.88,22.11,4762228.0,20.2542,20.4289,20.1163,20.3277,4762228.0
2022-11-02 09:40:00,22.11,22.23,22.08,22.11,2341139.0,20.3277,20.4381,20.3001,20.3277,2341139.0
2022-11-02 09:50:00,22.1,22.19,22.1,22.15,955760.0,20.3185,20.4013,20.3185,20.3645,955760.0
2022-11-02 10:00:00,22.16,22.18,22.02,22.04,875160.0,20.3737,20.3921,20.245,20.2634,875160.0
2022-11-02 10:10:00,22.04,22.06,21.93,22.0,1050313.0,20.2634,20.2818,20.1622,20.2266,1050313.0
2022-11-02 10:20:00,22.0,22.04,21.96,21.97,844269.0,20.2266,20.2634,20.1898,20.199,844269.0
2022-11-02 10:30:00,21.98,21.99,21.91,21.95,648594.0,20.2082,20.2174,20.1438,20.1806,648594.0
2022-11-02 10:40:00,21.96,22.0,21.94,21.97,361258.0,20.1898,20.2266,20.1714,20.199,361258.0
2022-11-02 10:50:00,21.97,21.97,21.92,21.92,370856.0,20.199,20.199,20.153,20.153,370856.0
2022-11-02 11:00:00,21.93,21.94,21.87,21.93,643831.0,20.1622,20.1714,20.1071,20.1622,643831.0
2022-11-02 11:10:00,21.93,21.93,21.89,21.91,427018.0,20.1622,20.1622,20.1255,20.1438,427018.0
2022-11-02 11:20:00,21.9,21.96,21.9,21.95,522698.0,20.1347,20.1898,20.1347,20.1806,522698.0
2022-11-02 11:30:00,21.95,22.0,21.94,21.96,755153.0,20.1806,20.2266,20.1714,20.1898,755153.0
2022-11-02 11:40:00,21.96,22.0,21.96,21.98,572377.0,20.1898,20.2266,20.1898,20.2082,572377.0
2022-11-02 11:50:00,21.98,22.03,21.98,22.02,687422.0,20.2082,20.2542,20.2082,20.245,687422.0
2022-11-02 12:00:00,22.02,22.05,22.01,22.03,296608.0,20.245,20.2726,20.2358,20.2542,296608.0
2022-11-02 12:10:00,22.03,22.06,22.02,22.03,476875.0,20.2542,20.2818,20.245,20.2542,476875.0
2022-11-02 12:20:00,22.04,22.05,22.01,22.03,418245.0,20.2634,20.2726,20.2358,20.2542,418245.0
2022-11-02 12:30:00,22.04,22.06,22.0,22.02,457372.0,20.2634,20.2818,20.2266,20.245,457372.0
2022-11-02 12:40:00,22.02,22.1,22.01,22.1,386237.0,20.245,20.3185,20.2358,20.3185,386237.0
2022-11-02 12:50:00,22.1,22.1,22.07,22.07,612756.0,20.3185,20.3185,20.2909,20.2909,612756.0
2022-11-02 13:00:00,22.07,22.08,22.05,22.05,243318.0,20.2909,20.3001,20.2726,20.2726,243318.0
2022-11-02 13:10:00,22.05,22.07,22.04,22.07,286309.0,20.2726,20.2909,20.2634,20.2909,286309.0
2022-11-02 13:20:00,22.07,22.07,22.04,22.05,308838.0,20.2909,20.2909,20.2634,20.2726,308838.0
2022-11-02 13:30:00,22.05,22.06,22.03,22.04,1443434.0,20.2726,20.2818,20.2542,20.2634,1443434.0
2022-11-02 13:40:00,22.04,22.07,22.03,22.05,760952.0,20.2634,20.2909,20.2542,20.2726,760952.0
2022-11-02 13:50:00,22.05,22.08,22.03,22.05,763817.0,20.2726,20.3001,20.2542,20.2726,763817.0
2022-11-02 14:00:00,22.05,22.24,22.01,22.21,1552324.0,20.2726,20.4472,20.2358,20.4197,1552324.0
2022-11-02 14:10:00,22.21,22.23,22.15,22.19,688293.0,20.4197,20.4381,20.3645,20.4013,688293.0
2022-11-02 14:20:00,22.19,22.28,22.18,22.28,629402.0,20.4013,20.484,20.3921,20.484,629402.0
2022-11-02 14:30:00,22.27,22.41,22.11,22.22,5582880.0,20.4748,20.6035,20.3277,20.4289,5582880.0
2022-11-02 14:40:00,22.21,22.35,22.17,22.17,2879163.0,20.4197,20.5484,20.3829,20.3829,2879163.0
2022-11-02 14:50:00,22.17,22.19,22.03,22.15,2876746.0,20.3829,20.4013,20.2542,20.3645,2876746.0
2022-11-02 15:00:00,22.15,22.27,22.13,22.26,1260760.0,20.3645,20.4748,20.3461,20.4656,1260760.0
2022-11-02 15:10:00,22.25,22.27,22.06,22.06,5780787.0,20.4564,20.4748,20.2818,20.2818,5780787.0
2022-11-02 15:20:00,22.07,22.07,21.9,21.96,976352.0,20.2909,20.2909,20.1347,20.1898,976352.0
2022-11-02 15:30:00,21.96,22.0,21.92,22.0,1905282.0,20.1898,20.2266,20.153,20.2266,1905282.0
2022-11-02 15:40:00,22.0,22.02,21.92,21.94,4551527.0,20.2266,20.245,20.153,20.1714,4551527.0
2022-11-02 15:50:00,21.94,21.97,21.88,21.94,3466233.0,20.1714,20.199,20.1163,20.1714,3466233.0
2022-11-03 09:30:00,21.6,21.82,21.59,21.77,4797732.0,19.8588,20.0611,19.8496,20.0151,4797732.0
2022-11-03 09:40:00,21.77,21.85,21.7,21.76,1525516.0,20.0151,20.0887,19.9508,20.0059,1525516.0
2022-11-03 09:50:00,21.75,21.8,21.71,21.74,1056431.0,19.9967,20.0427,19.96,19.9875,1056431.0
2022-11-03 10:00:00,21.74,21.83,21.71,21.77,1242786.0,19.9875,20.0703,19.96,20.0151,1242786.0
2022-11-03 10:10:00,21.77,21.86,21.75,21.86,774160.0,20.0151,20.0979,19.9967,20.0979,774160.0
2022-11-03 10:20:00,21.86,21.96,21.84,21.95,1406960.0,20.0979,20.1898,20.0795,20.1806,1406960.0
2022-11-03 10:30:00,21.95,22.02,21.91,22.02,1266246.0,20.1806,20.245,20.1438,20.245,1266246.0
2022-11-03 10:40:00,22.02,22.13,22.01,22.13,2514134.0,20.245,20.3461,20.2358,20.3461,2514134.0
2022-11-03 10:50:00,22.13,22.27,22.08,22.23,1618189.0,20.3461,20.4748,20.3001,20.4381,1618189.0
2022-11-03 11:00:00,22.23,22.28,22.18,22.19,2310681.0,20.4381,20.484,20.3921,20.4013,2310681.0
2022-11-03 11:10:00,22.19,22.21,22.14,22.16,829496.0,20.4013,20.4197,20.3553,20.3737,829496.0
2022-11-03 11:20:00,22.16,22.18,22.08,22.09,893353.0,20.3737,20.3921,20.3001,20.3093,893353.0
2022-11-03 11:30:00,22.09,22.18,22.07,22.17,768022.0,20.3093,20.3921,20.2909,20.3829,768022.0
2022-11-03 11:40:00,22.17,22.24,22.16,22.2,1123061.0,20.3829,20.4472,20.3737,20.4105,1123061.0
2022-11-03 11:50:00,22.2,22.21,22.16,22.18,539594.0,20.4105,20.4197,20.3737,20.3921,539594.0
2022-11-03 12:00:00,22.18,22.24,22.15,22.21,1020627.0,20.3921,20.4472,20.3645,20.4197,1020627.0
2022-11-03 12:10:00,22.21,22.23,22.17,22.18,844906.0,20.4197,20.4381,20.3829,20.3921,844906.0
2022-11-03 12:20:00,22.18,22.18,22.13,22.14,1056627.0,20.3921,20.3921,20.3461,20.3553,1056627.0
2022-11-03 12:30:00,22.14,22.16,22.1,22.11,1101639.0,20.3553,20.3737,20.3185,20.3277,1101639.0
2022-11-03 12:40:00,22.1,22.17,22.1,22.14,741426.0,20.3185,20.3829,20.3185,20.3553,741426.0
2022-11-03 12:50:00,22.14,22.21,22.14,22.2,1030454.0,20.3553,20.4197,20.3553,20.4105,1030454.0
2022-11-03 13:00:00,22.2,22.22,22.17,22.2,1624898.0,20.4105,20.4289,20.3829,20.4105,1624898.0
2022-11-03 13:10:00,22.19,22.21,22.17,22.19,378296.0,20.4013,20.4197,20.3829,20.4013,378296.0
2022-11-03 13:20:00,22.19,22.19,22.14,22.16,413131.0,20.4013,20.4013,20.3553,20.3737,413131.0
2022-11-03 13:30:00,22.16,22.18,22.15,22.17,283585.0,20.3737,20.3921,20.3645,20.3829,283585.0
2022-11-03 13:40:00,22.18,22.18,22.15,22.18,275445.0,20.3921,20.3921,20.3645,20.3921,275445.0
2022-11-03 13:50:00,22.18,22.18,22.15,22.16,338462.0,20.3921,20.3921,20.3645,20.3737,338462.0
2022-11-03 14:00:00,22.16,22.19,22.15,22.19,303118.0,20.3737,20.4013,20.3645,20.4013,303118.0
2022-11-03 14:10:00,22.19,22.19,22.17,22.19,368868.0,20.4013,20.4013,20.3829,20.4013,368868.0
2022-11-03 14:20:00,22.19,22.23,22.18,22.21,451736.0,20.4013,20.4381,20.3921,20.4197,451736.0
2022-11-03 14:30:00,22.21,22.23,22.19,22.21,303863.0,20.4197,20.4381,20.4013,20.4197,303863.0
2022-11-03 14:40:00,22.21,22.23,22.2,22.23,726187.0,20.4197,20.4381,20.4105,20.4381,726187.0
2022-11-03 14:50:00,22.23,22.23,22.19,22.19,382657.0,20.4381,20.4381,20.4013,20.4013,382657.0
2022-11-03 15:00:00,22.2,22.23,22.19,22.2,613122.0,20.4105,20.4381,20.4013,20.4105,613122.0
2022-11-03 15:10:00,22.2,22.21,22.18,22.19,211441.0,20.4105,20.4197,20.3921,20.4013,211441.0
2022-11-03 15:20:00,22.19,22.22,22.18,22.21,429305.0,20.4013,20.4289,20.3921,20.4197,429305.0
2022-11-03 15:30:00,22.21,22.23,22.19,22.2,544902.0,20.4197,20.4381,20.4013,20.4105,544902.0
2022-11-03 15:40:00,22.2,22.21,22.16,22.17,1257215.0,20.4105,20.4197,20.3737,20.3829,1257215.0
2022-11-03 15:50:00,22.17,22.18,22.12,22.14,2313550.0,20.3829,20.3921,20.3369,20.3553,2313550.0
2022-11-04 09:30:00,23.75,23.83,23.28,23.3,6485742.0,21.8355,21.9091,21.4034,21.4218,6485742.0
2022-11-04 09:40:00,23.3,23.39,23.21,23.3,3510305.0,21.4218,21.5045,21.3391,21.4218,3510305.0
2022-11-04 09:50:00,23.29,23.49,23.29,23.47,2767830.0,21.4126,21.5965,21.4126,21.5781,2767830.0
2022-11-04 10:00:00,23.46,23.58,23.44,23.48,3346585.0,21.5689,21.6792,21.5505,21.5873,3346585.0
2022-11-04 10:10:00,23.48,23.58,23.45,23.53,1556669.0,21.5873,21.6792,21.5597,21.6333,1556669.0
2022-11-04 10:20:00,23.53,23.66,23.53,23.64,2574531.0,21.6333,21.7528,21.6333,21.7344,2574531.0
2022-11-04 10:30:00,23.65,23.68,23.58,23.59,823032.0,21.7436,21.7712,21.6792,21.6884,823032.0
2022-11-04 10:40:00,23.59,23.68,23.59,23.67,761054.0,21.6884,21.7712,21.6884,21.762,761054.0
2022-11-04 10:50:00,23.67,23.68,23.53,23.55,774039.0,21.762,21.7712,21.6333,21.6516,774039.0
2022-11-04 11:00:00,23.55,23.59,23.5,23.54,746612.0,21.6516,21.6884,21.6057,21.6425,746612.0
2022-11-04 11:10:00,23.54,23.58,23.52,23.54,1941385.0,21.6425,21.6792,21.6241,21.6425,1941385.0
2022-11-04 11:20:00,23.53,23.61,23.52,23.53,1221648.0,21.6333,21.7068,21.6241,21.6333,1221648.0
2022-11-04 11:30:00,23.52,23.57,23.51,23.54,2450935.0,21.6241,21.67,21.6149,21.6425,2450935.0
2022-11-04 11:40:00,23.54,23.55,23.5,23.52,526392.0,21.6425,21.6516,21.6057,21.6241,526392.0
2022-11-04 11:50:00,23.51,23.52,23.44,23.48,972370.0,21.6149,21.6241,21.5505,21.5873,972370.0
2022-11-04 12:00:00,23.48,23.52,23.4,23.5,1065933.0,21.5873,21.6241,21.5137,21.6057,1065933.0
2022-11-04 12:10:00,23.5,23.56,23.45,23.55,576731.0,21.6057,21.6608,21.5597,21.6516,576731.0
2022-11-04 12:20:00,23.54,23.61,23.52,23.6,991037.0,21.6425,21.7068,21.6241,21.6976,991037.0
2022-11-04 12:30:00,23.59,23.62,23.56,23.57,623899.0,21.6884,21.716,21.6608,21.67,623899.0
2022-11-04 12:40:00,23.56,23.58,23.52,23.52,476153.0,21.6608,21.6792,21.6241,21.6241,476153.0
2022-11-04 12:50:00,23.52,23.57,23.5,23.56,1064466.0,21.6241,21.67,21.6057,21.6608,1064466.0
2022-11-04 13:00:00,23.56,23.59,23.51,23.53,610363.0,21.6608,21.6884,21.6149,21.6333,610363.0
2022-11-04 13:10:00,23.53,23.62,23.52,23.59,670203.0,21.6333,21.716,21.6241,21.6884,670203.0
2022-11-04 13:20:00,23.59,23.6,23.57,23.58,339581.0,21.6884,21.6976,21.67,21.6792,339581.0
2022-11-04 13:30:00,23.58,23.6,23.55,23.55,376031.0,21.6792,21.6976,21.6516,21.6516,376031.0
2022-11-04 13:40:00,23.55,23.56,23.5,23.53,316683.0,21.6516,21.6608,21.6057,21.6333,316683.0
2022-11-04 13:50:00,23.53,23.53,23.49,23.51,617079.0,21.6333,21.6333,21.5965,21.6149,617079.0
2022-11-04 14:00:00,23.51,23.54,23.49,23.5,549951.0,21.6149,21.6425,21.5965,21.6057,549951.0
2022-11-04 14:10:00,23.5,23.56,23.49,23.56,311096.0,21.6057,21.6608,21.5965,21.6608,311096.0
2022-11-04 14:20:00,23.56,23.64,23.54,23.62,1680377.0,21.6608,21.7344,21.6425,21.716,1680377.0
2022-11-04 14:30:00,23.63,23.65,23.61,23.64,728829.0,21.7252,21.7436,21.7068,21.7344,728829.0
2022-11-04 14:40:00,23.64,23.69,23.63,23.67,1059368.0,21.7344,21.7804,21.7252,21.762,1059368.0
2022-11-04 14:50:00,23.68,23.73,23.67,23.72,1727387.0,21.7712,21.8171,21.762,21.8079,1727387.0
2022-11-04 15:00:00,23.71,23.77,23.7,23.77,935428.0,21.7987,21.8539,21.7896,21.8539,935428.0
2022-11-04 15:10:00,23.77,23.81,23.76,23.79,2136930.0,21.8539,21.8907,21.8447,21.8723,2136930.0
2022-11-04 15:20:00,23.8,23.8,23.73,23.79,1435812.0,21.8815,21.8815,21.8171,21.8723,1435812.0
2022-11-04 15:30:00,23.79,23.81,23.77,23.79,1951158.0,21.8723,21.8907,21.8539,21.8723,1951158.0
2022-11-04 15:40:00,23.79,23.8,23.76,23.8,2236800.0,21.8723,21.8815,21.8447,21.8815,2236800.0
2022-11-04 15:50:00,23.8,23.85,23.76,23.83,7397215.0,21.8815,21.9275,21.8447,21.9091,7397215.0
2022-11-07 09:30:00,24.17,24.37,24.02,24.05,2793830.0,22.2217,22.4055,22.0838,22.1113,2793830.0
2022-11-07 09:40:00,24.05,24.1,23.98,24.02,1359824.0,22.1113,22.1573,22.047,22.0838,1359824.0
2022-11-07 09:50:00,24.02,24.04,23.93,24.0,1142396.0,22.0838,22.1021,22.001,22.0654,1142396.0
2022-11-07 10:00:00,24.01,24.1,23.99,24.02,1972821.0,22.0746,22.1573,22.0562,22.0838,1972821.0
2022-11-07 10:10:00,24.02,24.05,23.94,24.02,833074.0,22.0838,22.1113,22.0102,22.0838,833074.0
2022-11-07 10:20:00,24.02,24.03,23.93,24.0,1077971.0,22.0838,22.093,22.001,22.0654,1077971.0
2022-11-07 10:30:00,24.01,24.05,23.96,23.98,846039.0,22.0746,22.1113,22.0286,22.047,846039.0
2022-11-07 10:40:00,23.98,24.03,23.97,24.01,558628.0,22.047,22.093,22.0378,22.0746,558628.0
2022-11-07 10:50:00,24.0,24.07,24.0,24.06,1010012.0,22.0654,22.1297,22.0654,22.1205,1010012.0
2022-11-07 11:00:00,24.06,24.07,23.98,24.0,950915.0,22.1205,22.1297,22.047,22.0654,950915.0
2022-11-07 11:10:00,24.0,24.01,23.94,23.98,864398.0,22.0654,22.0746,22.0102,22.047,864398.0
2022-11-07 11:20:00,23.99,24.05,23.98,24.02,867301.0,22.0562,22.1113,22.047,22.0838,867301.0
2022-11-07 11:30:00,24.02,24.04,23.92,23.93,1407709.0,22.0838,22.1021,21.9918,22.001,1407709.0
2022-11-07 11:40:00,23.93,23.93,23.86,23.89,1671315.0,22.001,22.001,21.9367,21.9642,1671315.0
2022-11-07 11:50:00,23.89,23.89,23.85,23.86,723441.0,21.9642,21.9642,21.9275,21.9367,723441.0
2022-11-07 12:00:00,23.86,23.89,23.83,23.89,722491.0,21.9367,21.9642,21.9091,21.9642,722491.0
2022-11-07 12:10:00,23.89,23.92,23.88,23.92,412769.0,21.9642,21.9918,21.955,21.9918,412769.0
2022-11-07 12:20:00,23.92,23.96,23.91,23.94,861341.0,21.9918,22.0286,21.9826,22.0102,861341.0
2022-11-07 12:30:00,23.94,23.96,23.89,23.92,556130.0,22.0102,22.0286,21.9642,21.9918,556130.0
2022-11-07 12:40:00,23.92,23.94,23.9,23.92,133975.0,21.9918,22.0102,21.9734,21.9918,133975.0
2022-11-07 12:50:00,23.92,23.92,23.89,23.92,215977.0,21.9918,21.9918,21.9642,21.9918,215977.0
2022-11-07 13:00:00,23.91,23.93,23.91,23.92,131967.0,21.9826,22.001,21.9826,21.9918,131967.0
2022-11-07 13:10:00,23.92,23.94,23.91,23.94,204882.0,21.9918,22.0102,21.9826,22.0102,204882.0
2022-11-07 13:20:00,23.94,23.94,23.91,23.93,306423.0,22.0102,22.0102,21.9826,22.001,306423.0
2022-11-07 13:30:00,23.93,23.94,23.91,23.92,190215.0,22.001,22.0102,21.9826,21.9918,190215.0
2022-11-07 13:40:00,23.92,23.92,23.88,23.92,274297.0,21.9918,21.9918,21.955,21.9918,274297.0
2022-11-07 13:50:00,23.92,23.95,23.91,23.95,275836.0,21.9918,22.0194,21.9826,22.0194,275836.0
2022-11-07 14:00:00,23.95,23.96,23.94,23.96,360115.0,22.0194,22.0286,22.0102,22.0286,360115.0
2022-11-07 14:10:00,23.96,24.01,23.95,24.01,455122.0,22.0286,22.0746,22.0194,22.0746,455122.0
2022-11-07 14:20:00,24.01,24.01,23.97,23.98,452498.0,22.0746,22.0746,22.0378,22.047,452498.0
2022-11-07 14:30:00,23.98,24.0,23.97,24.0,210281.0,22.047,22.0654,22.0378,22.0654,210281.0
2022-11-07 14:40:00,24.0,24.01,23.98,24.01,375867.0,22.0654,22.0746,22.047,22.0746,375867.0
2022-11-07 14:50:00,24.01,24.01,23.96,23.96,474974.0,22.0746,22.0746,22.0286,22.0286,474974.0
2022-11-07 15:00:00,23.96,24.0,23.96,23.99,665857.0,22.0286,22.0654,22.0286,22.0562,665857.0
2022-11-07 15:10:00,23.98,24.0,23.98,24.0,338205.0,22.047,22.0654,22.047,22.0654,338205.0
2022-11-07 15:20:00,24.0,24.02,23.99,24.02,428950.0,22.0654,22.0838,22.0562,22.0838,428950.0
2022-11-07 15:30:00,24.02,24.03,24.0,24.01,1070911.0,22.0838,22.093,22.0654,22.0746,1070911.0
2022-11-07 15:40:00,24.01,24.01,23.97,23.98,929219.0,22.0746,22.0746,22.0378,22.047,929219.0
2022-11-07 15:50:00,23.99,23.99,23.92,23.95,3436881.0,22.0562,22.0562,21.9918,22.0194,3436881.0
2022-11-08 09:30:00,23.79,23.84,23.67,23.68,1756834.0,21.8723,21.9183,21.762,21.7712,1756834.0
2022-11-08 09:40:00,23.68,23.7,23.56,23.63,1515107.0,21.7712,21.7896,21.6608,21.7252,1515107.0
2022-11-08 09:50:00,23.63,23.77,23.62,23.66,1673547.0,21.7252,21.8539,21.716,21.7528,1673547.0
2022-11-08 10:00:00,23.66,23.74,23.64,23.73,1100917.0,21.7528,21.8263,21.7344,21.8171,1100917.0
2022-11-08 10:10:00,23.72,23.73,23.65,23.72,1015741.0,21.8079,21.8171,21.7436,21.8079,1015741.0
2022-11-08 10:20:00,23.72,23.78,23.71,23.74,562826.0,21.8079,21.8631,21.7987,21.8263,562826.0
2022-11-08 10:30:00,23.74,23.79,23.72,23.75,565540.0,21.8263,21.8723,21.8079,21.8355,565540.0
2022-11-08 10:40:00,23.75,23.86,23.73,23.86,1073741.0,21.8355,21.9367,21.8171,21.9367,1073741.0
2022-11-08 10:50:00,23.87,23.87,23.81,23.83,820374.0,21.9459,21.9459,21.8907,21.9091,820374.0
2022-11-08 11:00:00,23.83,23.88,23.82,23.87,438986.0,21.9091,21.955,21.8999,21.9459,438986.0
2022-11-08 11:10:00,23.87,23.92,23.87,23.9,426345.0,21.9459,21.9918,21.9459,21.9734,426345.0
2022-11-08 11:20:00,23.89,23.95,23.89,23.94,476721.0,21.9642,22.0194,21.9642,22.0102,476721.0
2022-11-08 11:30:00,23.94,23.98,23.94,23.98,535130.0,22.0102,22.047,22.0102,22.047,535130.0
2022-11-08 11:40:00,23.98,24.0,23.95,23.96,342949.0,22.047,22.0654,22.0194,22.0286,342949.0
2022-11-08 11:50:00,23.96,23.98,23.94,23.95,165199.0,22.0286,22.047,22.0102,22.0194,165199.0
2022-11-08 12:00:00,23.96,24.0,23.95,23.99,216780.0,22.0286,22.0654,22.0194,22.0562,216780.0
2022-11-08 12:10:00,23.98,24.0,23.96,23.96,209811.0,22.047,22.0654,22.0286,22.0286,209811.0
2022-11-08 12:20:00,23.96,24.04,23.95,24.04,613693.0,22.0286,22.1021,22.0194,22.1021,613693.0
2022-11-08 12:30:00,24.04,24.08,24.01,24.07,370192.0,22.1021,22.1389,22.0746,22.1297,370192.0
2022-11-08 12:40:00,24.07,24.07,24.04,24.06,270043.0,22.1297,22.1297,22.1021,22.1205,270043.0
2022-11-08 12:50:00,24.07,24.07,24.01,24.04,2057189.0,22.1297,22.1297,22.0746,22.1021,2057189.0
2022-11-08 13:00:00,24.03,24.07,24.02,24.05,559132.0,22.093,22.1297,22.0838,22.1113,559132.0
2022-11-08 13:10:00,24.05,24.05,23.99,23.99,642932.0,22.1113,22.1113,22.0562,22.0562,642932.0
2022-11-08 13:20:00,23.98,23.99,23.89,23.92,646295.0,22.047,22.0562,21.9642,21.9918,646295.0
2022-11-08 13:30:00,23.91,23.96,23.88,23.95,332102.0,21.9826,22.0286,21.955,22.0194,332102.0
2022-11-08 13:40:00,23.95,23.97,23.93,23.93,219962.0,22.0194,22.0378,22.001,22.001,219962.0
2022-11-08 13:50:00,23.94,23.96,23.89,23.89,279333.0,22.0102,22.0286,21.9642,21.9642,279333.0
2022-11-08 14:00:00,23.89,23.93,23.88,23.88,214642.0,21.9642,22.001,21.955,21.955,214642.0
2022-11-08 14:10:00,23.88,23.89,23.85,23.86,417681.0,21.955,21.9642,21.9275,21.9367,417681.0
2022-11-08 14:20:00,23.86,23.86,23.74,23.74,520852.0,21.9367,21.9367,21.8263,21.8263,520852.0
2022-11-08 14:30:00,23.75,23.82,23.73,23.82,515485.0,21.8355,21.8999,21.8171,21.8999,515485.0
2022-11-08 14:40:00,23.82,23.88,23.81,23.88,348481.0,21.8999,21.955,21.8907,21.955,348481.0
2022-11-08 14:50:00,23.88,23.89,23.86,23.87,316473.0,21.955,21.9642,21.9367,21.9459,316473.0
2022-11-08 15:00:00,23.86,23.92,23.86,23.89,363276.0,21.9367,21.9918,21.9367,21.9642,363276.0
2022-11-08 15:10:00,23.89,23.92,23.88,23.92,101895.0,21.9642,21.9918,21.955,21.9918,101895.0
2022-11-08 15:20:00,23.92,23.96,23.91,23.96,992357.0,21.9918,22.0286,21.9826,22.0286,992357.0
2022-11-08 15:30:00,23.96,23.99,23.94,23.94,934225.0,22.0286,22.0562,22.0102,22.0102,934225.0
2022-11-08 15:40:00,23.95,23.96,23.93,23.94,381525.0,22.0194,22.0286,22.001,22.0102,381525.0
2022-11-08 15:50:00,23.95,23.96,23.92,23.93,1721681.0,22.0194,22.0286,21.9918,22.001,1721681.0
2022-11-09 09:30:00,23.34,23.36,23.25,23.31,2628648.0,21.4586,21.477,21.3758,21.431,2628648.0
2022-11-09 09:40:00,23.3,23.36,23.26,23.27,1731144.0,21.4218,21.477,21.385,21.3942,1731144.0
2022-11-09 09:50:00,23.27,23.28,23.22,23.26,1477376.0,21.3942,21.4034,21.3482,21.385,1477376.0
2022-11-09 10:00:00,23.26,23.37,23.25,23.36,1230738.0,21.385,21.4862,21.3758,21.477,1230738.0
2022-11-09 10:10:00,23.37,23.38,23.32,23.37,1055777.0,21.4862,21.4954,21.4402,21.4862,1055777.0
2022-11-09 10:20:00,23.38,23.41,23.3,23.31,633420.0,21.4954,21.5229,21.4218,21.431,633420.0
2022-11-09 10:30:00,23.31,23.33,23.23,23.27,916883.0,21.431,21.4494,21.3574,21.3942,916883.0
2022-11-09 10:40:00,23.28,23.31,23.23,23.28,672673.0,21.4034,21.431,21.3574,21.4034,672673.0
2022-11-09 10:50:00,23.28,23.28,23.19,23.21,856085.0,21.4034,21.4034,21.3207,21.3391,856085.0
2022-11-09 11:00:00,23.21,23.26,23.2,23.22,983588.0,21.3391,21.385,21.3299,21.3482,983588.0
2022-11-09 11:10:00,23.22,23.23,23.2,23.23,759870.0,21.3482,21.3574,21.3299,21.3574,759870.0
2022-11-09 11:20:00,23.23,23.27,23.22,23.23,482436.0,21.3574,21.3942,21.3482,21.3574,482436.0
2022-11-09 11:30:00,23.23,23.23,23.17,23.22,448587.0,21.3574,21.3574,21.3023,21.3482,448587.0
2022-11-09 11:40:00,23.23,23.26,23.21,23.23,458006.0,21.3574,21.385,21.3391,21.3574,458006.0
2022-11-09 11:50:00,23.23,23.24,23.18,23.18,349998.0,21.3574,21.3666,21.3115,21.3115,349998.0
2022-11-09 12:00:00,23.19,23.22,23.17,23.19,374436.0,21.3207,21.3482,21.3023,21.3207,374436.0
2022-11-09 12:10:00,23.19,23.19,23.15,23.18,578728.0,21.3207,21.3207,21.2839,21.3115,578728.0
2022-11-09 12:20:00,23.17,23.18,23.14,23.16,420283.0,21.3023,21.3115,21.2747,21.2931,420283.0
2022-11-09 12:30:00,23.16,23.18,23.14,23.16,604437.0,21.2931,21.3115,21.2747,21.2931,604437.0
2022-11-09 12:40:00,23.15,23.16,23.12,23.15,904711.0,21.2839,21.2931,21.2563,21.2839,904711.0
2022-11-09 12:50:00,23.15,23.17,23.14,23.16,1211428.0,21.2839,21.3023,21.2747,21.2931,1211428.0
2022-11-09 13:00:00,23.16,23.18,23.11,23.13,1019365.0,21.2931,21.3115,21.2471,21.2655,1019365.0
2022-11-09 13:10:00,23.13,23.14,23.09,23.1,880911.0,21.2655,21.2747,21.2287,21.2379,880911.0
2022-11-09 13:20:00,23.1,23.1,23.06,23.07,882922.0,21.2379,21.2379,21.2011,21.2103,882922.0
2022-11-09 13:30:00,23.07,23.07,23.01,23.02,607820.0,21.2103,21.2103,21.1552,21.1644,607820.0
2022-11-09 13:40:00,23.02,23.05,23.01,23.04,634435.0,21.1644,21.192,21.1552,21.1828,634435.0
2022-11-09 13:50:00,23.04,23.07,23.02,23.07,657699.0,21.1828,21.2103,21.1644,21.2103,657699.0
2022-11-09 14:00:00,23.06,23.07,23.05,23.06,348504.0,21.2011,21.2103,21.192,21.2011,348504.0
2022-11-09 14:10:00,23.05,23.06,23.03,23.05,715510.0,21.192,21.2011,21.1736,21.192,715510.0
2022-11-09 14:20:00,23.04,23.05,23.03,23.03,441801.0,21.1828,21.192,21.1736,21.1736,441801.0
2022-11-09 14:30:00,23.03,23.03,22.97,22.97,398704.0,21.1736,21.1736,21.1184,21.1184,398704.0
2022-11-09 14:40:00,22.97,23.02,22.97,22.98,701678.0,21.1184,21.1644,21.1184,21.1276,701678.0
2022-11-09 14:50:00,22.98,23.0,22.97,22.98,574163.0,21.1276,21.146,21.1184,21.1276,574163.0
2022-11-09 15:00:00,22.98,23.07,22.98,23.07,709559.0,21.1276,21.2103,21.1276,21.2103,709559.0
2022-11-09 15:10:00,23.07,23.07,23.04,23.04,471211.0,21.2103,21.2103,21.1828,21.1828,471211.0
2022-11-09 15:20:00,23.05,23.05,23.03,23.04,653685.0,21.192,21.192,21.1736,21.1828,653685.0
2022-11-09 15:30:00,23.04,23.04,23.01,23.03,1347734.0,21.1828,21.1828,21.1552,21.1736,1347734.0
2022-11-09 15:40:00,23.03,23.03,22.95,22.97,1514597.0,21.1736,21.1736,21.1,21.1184,1514597.0
2022-11-09 15:50:00,22.97,22.99,22.96,22.98,3754727.0,21.1184,21.1368,21.1092,21.1276,3754727.0
2022-11-10 09:30:00,24.07,24.18,23.97,24.14,2297465.0,22.1297,22.2309,22.0378,22.1941,2297465.0
2022-11-10 09:40:00,24.15,24.16,24.0,24.07,3402566.0,22.2033,22.2125,22.0654,22.1297,3402566.0
2022-11-10 09:50:00,24.07,24.23,24.04,24.23,1374043.0,22.1297,22.2768,22.1021,22.2768,1374043.0
2022-11-10 10:00:00,24.22,24.27,24.2,24.23,1306175.0,22.2676,22.3136,22.2493,22.2768,1306175.0
2022-11-10 10:10:00,24.23,24.24,24.14,24.19,1066091.0,22.2768,22.286,22.1941,22.2401,1066091.0
2022-11-10 10:20:00,24.19,24.24,24.16,24.21,1122963.0,22.2401,22.286,22.2125,22.2584,1122963.0
2022-11-10 10:30:00,24.21,24.22,24.08,24.08,1283833.0,22.2584,22.2676,22.1389,22.1389,1283833.0
2022-11-10 10:40:00,24.08,24.18,24.07,24.14,1101205.0,22.1389,22.2309,22.1297,22.1941,1101205.0
2022-11-10 10:50:00,24.14,24.25,24.13,24.24,1299427.0,22.1941,22.2952,22.1849,22.286,1299427.0
2022-11-10 11:00:00,24.24,24.41,24.18,24.21,3628283.0,22.286,22.4423,22.2309,22.2584,3628283.0
2022-11-10 11:10:00,24.21,24.27,24.18,24.19,687443.0,22.2584,22.3136,22.2309,22.2401,687443.0
2022-11-10 11:20:00,24.2,24.21,24.14,24.17,685414.0,22.2493,22.2584,22.1941,22.2217,685414.0
2022-11-10 11:30:00,24.17,24.21,24.12,24.21,951118.0,22.2217,22.2584,22.1757,22.2584,951118.0
2022-11-10 11:40:00,24.21,24.24,24.18,24.23,301775.0,22.2584,22.286,22.2309,22.2768,301775.0
2022-11-10 11:50:00,24.23,24.26,24.22,24.26,1532143.0,22.2768,22.3044,22.2676,22.3044,1532143.0
2022-11-10 12:00:00,24.26,24.28,24.24,24.28,575774.0,22.3044,22.3228,22.286,22.3228,575774.0
2022-11-10 12:10:00,24.28,24.28,24.25,24.26,265801.0,22.3228,22.3228,22.2952,22.3044,265801.0
2022-11-10 12:20:00,24.26,24.26,24.19,24.21,926027.0,22.3044,22.3044,22.2401,22.2584,926027.0
2022-11-10 12:30:00,24.2,24.2,24.16,24.18,306962.0,22.2493,22.2493,22.2125,22.2309,306962.0
2022-11-10 12:40:00,24.18,24.18,24.13,24.14,765793.0,22.2309,22.2309,22.1849,22.1941,765793.0
2022-11-10 12:50:00,24.14,24.18,24.14,24.16,374925.0,22.1941,22.2309,22.1941,22.2125,374925.0
2022-11-10 13:00:00,24.16,24.21,24.15,24.21,818458.0,22.2125,22.2584,22.2033,22.2584,818458.0
2022-11-10 13:10:00,24.21,24.25,24.2,24.23,332389.0,22.2584,22.2952,22.2493,22.2768,332389.0
2022-11-10 13:20:00,24.23,24.24,24.21,24.23,402003.0,22.2768,22.286,22.2584,22.2768,402003.0
2022-11-10 13:30:00,24.24,24.24,24.22,24.23,334609.0,22.286,22.286,22.2676,22.2768,334609.0
2022-11-10 13:40:00,24.23,24.31,24.23,24.3,947621.0,22.2768,22.3504,22.2768,22.3412,947621.0
2022-11-10 13:50:00,24.3,24.3,24.26,24.28,608822.0,22.3412,22.3412,22.3044,22.3228,608822.0
2022-11-10 14:00:00,24.28,24.3,24.27,24.3,197706.0,22.3228,22.3412,22.3136,22.3412,197706.0
2022-11-10 14:10:00,24.3,24.3,24.26,24.26,263819.0,22.3412,22.3412,22.3044,22.3044,263819.0
2022-11-10 14:20:00,24.26,24.27,24.24,24.25,552435.0,22.3044,22.3136,22.286,22.2952,552435.0
2022-11-10 14:30:00,24.26,24.27,24.24,24.26,946136.0,22.3044,22.3136,22.286,22.3044,946136.0
2022-11-10 14:40:00,24.26,24.28,24.25,24.28,428361.0,22.3044,22.3228,22.2952,22.3228,428361.0
2022-11-10 14:50:00,24.28,24.32,24.27,24.3,610612.0,22.3228,22.3596,22.3136,22.3412,610612.0
2022-11-10 15:00:00,24.3,24.3,24.27,24.29,466723.0,22.3412,22.3412,22.3136,22.332,466723.0
2022-11-10 15:10:00,24.29,24.32,24.28,24.32,1204399.0,22.332,22.3596,22.3228,22.3596,1204399.0
2022-11-10 15:20:00,24.32,24.32,24.3,24.32,484502.0,22.3596,22.3596,22.3412,22.3596,484502.0
2022-11-10 15:30:00,24.32,24.33,24.3,24.3,616842.0,22.3596,22.3688,22.3412,22.3412,616842.0
2022-11-10 15:40:00,24.3,24.32,24.3,24.3,967786.0,22.3412,22.3596,22.3412,22.3412,967786.0
2022-11-10 15:50:00,24.3,24.35,24.3,24.34,4375055.0,22.3412,22.3872,22.3412,22.378,4375055.0
2022-11-11 09:30:00,25.31,25.43,25.18,25.19,4965832.0,23.2698,23.3801,23.1503,23.1594,4965832.0
2022-11-11 09:40:00,25.2,25.37,25.16,25.37,2316557.0,23.1686,23.3249,23.1319,23.3249,2316557.0
2022-11-11 09:50:00,25.37,25.48,25.34,25.4,1885942.0,23.3249,23.4261,23.2974,23.3525,1885942.0
2022-11-11 10:00:00,25.39,25.46,25.32,25.38,2188488.0,23.3433,23.4077,23.279,23.3341,2188488.0
2022-11-11 10:10:00,25.38,25.48,25.36,25.46,2811359.0,23.3341,23.4261,23.3157,23.4077,2811359.0
2022-11-11 10:20:00,25.46,25.57,25.45,25.57,1190241.0,23.4077,23.5088,23.3985,23.5088,1190241.0
2022-11-11 10:30:00,25.57,25.58,25.48,25.55,2675973.0,23.5088,23.518,23.4261,23.4904,2675973.0
2022-11-11 10:40:00,25.55,25.59,25.49,25.59,1202811.0,23.4904,23.5272,23.4353,23.5272,1202811.0
2022-11-11 10:50:00,25.58,25.6,25.52,25.55,1124757.0,23.518,23.5364,23.4628,23.4904,1124757.0
2022-11-11 11:00:00,25.55,25.6,25.51,25.52,1047222.0,23.4904,23.5364,23.4537,23.4628,1047222.0
2022-11-11 11:10:00,25.53,25.57,25.5,25.56,991771.0,23.472,23.5088,23.4445,23.4996,991771.0
2022-11-11 11:20:00,25.57,25.61,25.46,25.46,1176535.0,23.5088,23.5456,23.4077,23.4077,1176535.0
2022-11-11 11:30:00,25.46,25.5,25.37,25.37,1789657.0,23.4077,23.4445,23.3249,23.3249,1789657.0
2022-11-11 11:40:00,25.37,25.42,25.32,25.36,1507546.0,23.3249,23.3709,23.279,23.3157,1507546.0
2022-11-11 11:50:00,25.36,25.42,25.35,25.39,878895.0,23.3157,23.3709,23.3065,23.3433,878895.0
2022-11-11 12:00:00,25.39,25.43,25.36,25.41,1535040.0,23.3433,23.3801,23.3157,23.3617,1535040.0
2022-11-11 12:10:00,25.41,25.5,25.4,25.45,832167.0,23.3617,23.4445,23.3525,23.3985,832167.0
2022-11-11 12:20:00,25.45,25.5,25.42,25.49,447886.0,23.3985,23.4445,23.3709,23.4353,447886.0
2022-11-11 12:30:00,25.49,25.51,25.44,25.49,1175538.0,23.4353,23.4537,23.3893,23.4353,1175538.0
2022-11-11 12:40:00,25.48,25.5,25.45,25.5,668105.0,23.4261,23.4445,23.3985,23.4445,668105.0
2022-11-11 12:50:00,25.5,25.53,25.48,25.52,831937.0,23.4445,23.472,23.4261,23.4628,831937.0
2022-11-11 13:00:00,25.52,25.55,25.5,25.52,608443.0,23.4628,23.4904,23.4445,23.4628,608443.0
2022-11-11 13:10:00,25.52,25.55,25.51,25.54,534025.0,23.4628,23.4904,23.4537,23.4812,534025.0
2022-11-11 13:20:00,25.54,25.55,25.5,25.55,912556.0,23.4812,23.4904,23.4445,23.4904,912556.0
2022-11-11 13:30:00,25.55,25.57,25.5,25.51,870940.0,23.4904,23.5088,23.4445,23.4537,870940.0
2022-11-11 13:40:00,25.51,25.52,25.48,25.5,680516.0,23.4537,23.4628,23.4261,23.4445,680516.0
2022-11-11 13:50:00,25.5,25.51,25.46,25.47,686481.0,23.4445,23.4537,23.4077,23.4169,686481.0
2022-11-11 14:00:00,25.46,25.48,25.41,25.41,510392.0,23.4077,23.4261,23.3617,23.3617,510392.0
2022-11-11 14:10:00,25.42,25.42,25.36,25.37,584130.0,23.3709,23.3709,23.3157,23.3249,584130.0
2022-11-11 14:20:00,25.37,25.42,25.35,25.42,679636.0,23.3249,23.3709,23.3065,23.3709,679636.0
2022-11-11 14:30:00,25.41,25.46,25.4,25.46,496295.0,23.3617,23.4077,23.3525,23.4077,496295.0
2022-11-11 14:40:00,25.46,25.48,25.45,25.46,490618.0,23.4077,23.4261,23.3985,23.4077,490618.0
2022-11-11 14:50:00,25.46,25.48,25.45,25.46,680329.0,23.4077,23.4261,23.3985,23.4077,680329.0
2022-11-11 15:00:00,25.47,25.47,25.38,25.39,993050.0,23.4169,23.4169,23.3341,23.3433,993050.0
2022-11-11 15:10:00,25.39,25.39,25.35,25.38,470354.0,23.3433,23.3433,23.3065,23.3341,470354.0
2022-11-11 15:20:00,25.38,25.42,25.37,25.41,1049775.0,23.3341,23.3709,23.3249,23.3617,1049775.0
2022-11-11 15:30:00,25.41,25.46,25.4,25.45,717229.0,23.3617,23.4077,23.3525,23.3985,717229.0
2022-11-11 15:40:00,25.45,25.46,25.42,25.43,2153100.0,23.3985,23.4077,23.3709,23.3801,2153100.0
2022-11-11 15:50:00,25.43,25.48,25.42,25.45,6155849.0,23.3801,23.4261,23.3709,23.3985,6155849.0
2022-11-14 09:30:00,25.7,25.83,25.53,25.58,4380062.0,23.6283,23.7479,23.472,23.518,4380062.0
2022-11-14 09:40:00,25.58,25.6,25.46,25.5,1229053.0,23.518,23.5364,23.4077,23.4445,1229053.0
2022-11-14 09:50:00,25.5,25.6,25.45,25.59,1168598.0,23.4445,23.5364,23.3985,23.5272,1168598.0
2022-11-14 10:00:00,25.59,25.68,25.59,25.66,1598351.0,23.5272,23.6099,23.5272,23.5916,1598351.0
2022-11-14 10:10:00,25.66,25.74,25.63,25.7,1640315.0,23.5916,23.6651,23.564,23.6283,1640315.0
2022-11-14 10:20:00,25.7,25.76,25.69,25.7,802114.0,23.6283,23.6835,23.6191,23.6283,802114.0
2022-11-14 10:30:00,25.69,25.72,25.64,25.68,935222.0,23.6191,23.6467,23.5732,23.6099,935222.0
2022-11-14 10:40:00,25.68,25.72,25.64,25.64,1307658.0,23.6099,23.6467,23.5732,23.5732,1307658.0
2022-11-14 10:50:00,25.64,25.68,25.61,25.67,885868.0,23.5732,23.6099,23.5456,23.6008,885868.0
2022-11-14 11:00:00,25.67,25.73,25.67,25.72,247171.0,23.6008,23.6559,23.6008,23.6467,247171.0
2022-11-14 11:10:00,25.71,25.72,25.59,25.61,1025271.0,23.6375,23.6467,23.5272,23.5456,1025271.0
2022-11-14 11:20:00,25.62,25.71,25.61,25.7,563850.0,23.5548,23.6375,23.5456,23.6283,563850.0
2022-11-14 11:30:00,25.7,25.81,25.69,25.77,590458.0,23.6283,23.7295,23.6191,23.6927,590458.0
2022-11-14 11:40:00,25.77,25.78,25.69,25.72,288764.0,23.6927,23.7019,23.6191,23.6467,288764.0
2022-11-14 11:50:00,25.71,25.72,25.66,25.66,292935.0,23.6375,23.6467,23.5916,23.5916,292935.0
2022-11-14 12:00:00,25.67,25.72,25.66,25.7,381766.0,23.6008,23.6467,23.5916,23.6283,381766.0
2022-11-14 12:10:00,25.69,25.69,25.64,25.66,372147.0,23.6191,23.6191,23.5732,23.5916,372147.0
2022-11-14 12:20:00,25.65,25.67,25.6,25.67,170195.0,23.5824,23.6008,23.5364,23.6008,170195.0
2022-11-14 12:30:00,25.66,25.68,25.65,25.68,197898.0,23.5916,23.6099,23.5824,23.6099,197898.0
2022-11-14 12:40:00,25.68,25.69,25.65,25.69,319232.0,23.6099,23.6191,23.5824,23.6191,319232.0
2022-11-14 12:50:00,25.69,25.69,25.67,25.68,294705.0,23.6191,23.6191,23.6008,23.6099,294705.0
2022-11-14 13:00:00,25.68,25.7,25.66,25.67,127435.0,23.6099,23.6283,23.5916,23.6008,127435.0
2022-11-14 13:10:00,25.67,25.7,25.66,25.7,201270.0,23.6008,23.6283,23.5916,23.6283,201270.0
2022-11-14 13:20:00,25.69,25.73,25.69,25.73,149564.0,23.6191,23.6559,23.6191,23.6559,149564.0
2022-11-14 13:30:00,25.73,25.76,25.72,25.74,342495.0,23.6559,23.6835,23.6467,23.6651,342495.0
2022-11-14 13:40:00,25.75,25.76,25.74,25.76,361288.0,23.6743,23.6835,23.6651,23.6835,361288.0
2022-11-14 13:50:00,25.76,25.77,25.75,25.76,180673.0,23.6835,23.6927,23.6743,23.6835,180673.0
2022-11-14 14:00:00,25.76,25.79,25.75,25.76,262435.0,23.6835,23.7111,23.6743,23.6835,262435.0
2022-11-14 14:10:00,25.76,25.76,25.72,25.75,350200.0,23.6835,23.6835,23.6467,23.6743,350200.0
2022-11-14 14:20:00,25.75,25.77,25.74,25.77,143220.0,23.6743,23.6927,23.6651,23.6927,143220.0
2022-11-14 14:30:00,25.77,25.78,25.75,25.76,243086.0,23.6927,23.7019,23.6743,23.6835,243086.0
2022-11-14 14:40:00,25.76,25.77,25.7,25.71,500040.0,23.6835,23.6927,23.6283,23.6375,500040.0
2022-11-14 14:50:00,25.71,25.74,25.71,25.74,205342.0,23.6375,23.6651,23.6375,23.6651,205342.0
2022-11-14 15:00:00,25.74,25.76,25.7,25.7,503467.0,23.6651,23.6835,23.6283,23.6283,503467.0
2022-11-14 15:10:00,25.7,25.71,25.65,25.68,851188.0,23.6283,23.6375,23.5824,23.6099,851188.0
2022-11-14 15:20:00,25.68,25.71,25.67,25.68,336563.0,23.6099,23.6375,23.6008,23.6099,336563.0
2022-11-14 15:30:00,25.68,25.69,25.64,25.69,1283461.0,23.6099,23.6191,23.5732,23.6191,1283461.0
2022-11-14 15:40:00,25.68,25.69,25.62,25.63,1103435.0,23.6099,23.6191,23.5548,23.564,1103435.0
2022-11-14 15:50:00,25.63,25.64,25.55,25.58,3585245.0,23.564,23.5732,23.4904,23.518,3585245.0
2022-11-15 09:30:00,26.93,27.06,26.91,26.94,5007149.0,24.7592,24.8787,24.7408,24.7684,5007149.0
2022-11-15 09:40:00,26.94,27.03,26.72,26.77,2876232.0,24.7684,24.8511,24.5661,24.6121,2876232.0
2022-11-15 09:50:00,26.77,26.88,26.75,26.85,1892082.0,24.6121,24.7132,24.5937,24.6856,1892082.0
2022-11-15 10:00:00,26.85,26.92,26.74,26.77,1187752.0,24.6856,24.75,24.5845,24.6121,1187752.0
2022-11-15 10:10:00,26.77,26.82,26.7,26.72,1089709.0,24.6121,24.6581,24.5477,24.5661,1089709.0
2022-11-15 10:20:00,26.71,26.93,26.7,26.93,838215.0,24.5569,24.7592,24.5477,24.7592,838215.0
2022-11-15 10:30:00,26.93,27.02,26.91,26.95,1314501.0,24.7592,24.8419,24.7408,24.7776,1314501.0
2022-11-15 10:40:00,26.95,27.01,26.89,26.92,897594.0,24.7776,24.8327,24.7224,24.75,897594.0
2022-11-15 10:50:00,26.91,27.02,26.88,26.98,1037054.0,24.7408,24.8419,24.7132,24.8052,1037054.0
2022-11-15 11:00:00,26.97,27.01,26.92,26.99,912237.0,24.796,24.8327,24.75,24.8143,912237.0
2022-11-15 11:10:00,26.99,27.07,26.98,27.02,2131188.0,24.8143,24.8879,24.8052,24.8419,2131188.0
2022-11-15 11:20:00,27.03,27.08,27.02,27.05,1383157.0,24.8511,24.8971,24.8419,24.8695,1383157.0
2022-11-15 11:30:00,27.05,27.11,27.04,27.1,1804695.0,24.8695,24.9247,24.8603,24.9155,1804695.0
2022-11-15 11:40:00,27.1,27.13,27.09,27.1,1048047.0,24.9155,24.9431,24.9063,24.9155,1048047.0
2022-11-15 11:50:00,27.1,27.11,27.07,27.1,684861.0,24.9155,24.9247,24.8879,24.9155,684861.0
2022-11-15 12:00:00,27.1,27.1,27.01,27.07,928289.0,24.9155,24.9155,24.8327,24.8879,928289.0
2022-11-15 12:10:00,27.07,27.11,27.06,27.11,454756.0,24.8879,24.9247,24.8787,24.9247,454756.0
2022-11-15 12:20:00,27.1,27.12,27.06,27.09,590189.0,24.9155,24.9339,24.8787,24.9063,590189.0
2022-11-15 12:30:00,27.09,27.11,27.07,27.1,638382.0,24.9063,24.9247,24.8879,24.9155,638382.0
2022-11-15 12:40:00,27.09,27.11,27.04,27.07,1052555.0,24.9063,24.9247,24.8603,24.8879,1052555.0
2022-11-15 12:50:00,27.07,27.08,27.02,27.05,919226.0,24.8879,24.8971,24.8419,24.8695,919226.0
2022-11-15 13:00:00,27.05,27.08,27.04,27.06,518301.0,24.8695,24.8971,24.8603,24.8787,518301.0
2022-11-15 13:10:00,27.06,27.06,26.97,26.97,536666.0,24.8787,24.8787,24.796,24.796,536666.0
2022-11-15 13:20:00,26.98,26.98,26.84,26.86,1378811.0,24.8052,24.8052,24.6764,24.6948,1378811.0
2022-11-15 13:30:00,26.86,26.89,26.7,26.72,3074736.0,24.6948,24.7224,24.5477,24.5661,3074736.0
2022-11-15 13:40:00,26.73,26.81,26.69,26.74,1152783.0,24.5753,24.6489,24.5385,24.5845,1152783.0
2022-11-15 13:50:00,26.75,26.8,26.74,26.77,588611.0,24.5937,24.6397,24.5845,24.6121,588611.0
2022-11-15 14:00:00,26.76,26.79,26.6,26.68,1324202.0,24.6029,24.6305,24.4558,24.5293,1324202.0
2022-11-15 14:10:00,26.68,26.8,26.67,26.75,1449697.0,24.5293,24.6397,24.5201,24.5937,1449697.0
2022-11-15 14:20:00,26.75,26.89,26.74,26.87,2274862.0,24.5937,24.7224,24.5845,24.704,2274862.0
2022-11-15 14:30:00,26.87,26.91,26.83,26.87,766553.0,24.704,24.7408,24.6672,24.704,766553.0
2022-11-15 14:40:00,26.87,26.91,26.79,26.81,656433.0,24.704,24.7408,24.6305,24.6489,656433.0
2022-11-15 14:50:00,26.81,26.92,26.78,26.9,684066.0,24.6489,24.75,24.6213,24.7316,684066.0
2022-11-15 15:00:00,26.9,26.94,26.87,26.9,648359.0,24.7316,24.7684,24.704,24.7316,648359.0
2022-11-15 15:10:00,26.9,26.95,26.87,26.94,336672.0,24.7316,24.7776,24.704,24.7684,336672.0
2022-11-15 15:20:00,26.94,26.97,26.9,26.92,495981.0,24.7684,24.796,24.7316,24.75,495981.0
2022-11-15 15:30:00,26.92,26.93,26.88,26.92,871923.0,24.75,24.7592,24.7132,24.75,871923.0
2022-11-15 15:40:00,26.93,26.94,26.87,26.9,1377679.0,24.7592,24.7684,24.704,24.7316,1377679.0
2022-11-15 15:50:00,26.89,26.91,26.86,26.9,4811536.0,24.7224,24.7408,24.6948,24.7316,4811536.0
2022-11-16 09:30:00,26.65,26.7,26.54,26.61,1928383.0,24.5018,24.5477,24.4006,24.465,1928383.0
2022-11-16 09:40:00,26.61,26.62,26.46,26.47,1474480.0,24.465,24.4742,24.3271,24.3363,1474480.0
2022-11-16 09:50:00,26.47,26.55,26.44,26.49,1684831.0,24.3363,24.4098,24.3087,24.3547,1684831.0
2022-11-16 10:00:00,26.49,26.53,26.46,26.46,1009190.0,24.3547,24.3914,24.3271,24.3271,1009190.0
2022-11-16 10:10:00,26.46,26.53,26.42,26.43,844608.0,24.3271,24.3914,24.2903,24.2995,844608.0
2022-11-16 10:20:00,26.44,26.47,26.38,26.4,315755.0,24.3087,24.3363,24.2535,24.2719,315755.0
2022-11-16 10:30:00,26.4,26.45,26.35,26.36,564301.0,24.2719,24.3179,24.2259,24.2351,564301.0
2022-11-16 10:40:00,26.36,26.38,26.3,26.36,665443.0,24.2351,24.2535,24.18,24.2351,665443.0
2022-11-16 10:50:00,26.36,26.36,26.3,26.34,470962.0,24.2351,24.2351,24.18,24.2167,470962.0
2022-11-16 11:00:00,26.34,26.38,26.33,26.35,871658.0,24.2167,24.2535,24.2076,24.2259,871658.0
2022-11-16 11:10:00,26.34,26.36,26.31,26.34,619606.0,24.2167,24.2351,24.1892,24.2167,619606.0
2022-11-16 11:20:00,26.34,26.39,26.34,26.36,302213.0,24.2167,24.2627,24.2167,24.2351,302213.0
2022-11-16 11:30:00,26.36,26.37,26.33,26.35,524807.0,24.2351,24.2443,24.2076,24.2259,524807.0
2022-11-16 11:40:00,26.34,26.38,26.33,26.36,317959.0,24.2167,24.2535,24.2076,24.2351,317959.0
2022-11-16 11:50:00,26.36,26.36,26.3,26.3,253759.0,24.2351,24.2351,24.18,24.18,253759.0
2022-11-16 12:00:00,26.3,26.32,26.27,26.3,666128.0,24.18,24.1984,24.1524,24.18,666128.0
2022-11-16 12:10:00,26.3,26.3,26.23,26.24,249535.0,24.18,24.18,24.1156,24.1248,249535.0
2022-11-16 12:20:00,26.24,26.31,26.22,26.31,870988.0,24.1248,24.1892,24.1064,24.1892,870988.0
2022-11-16 12:30:00,26.32,26.38,26.31,26.35,388757.0,24.1984,24.2535,24.1892,24.2259,388757.0
2022-11-16 12:40:00,26.36,26.42,26.34,26.4,316999.0,24.2351,24.2903,24.2167,24.2719,316999.0
2022-11-16 12:50:00,26.41,26.42,26.38,26.4,878671.0,24.2811,24.2903,24.2535,24.2719,878671.0
2022-11-16 13:00:00,26.39,26.41,26.37,26.4,393811.0,24.2627,24.2811,24.2443,24.2719,393811.0
2022-11-16 13:10:00,26.41,26.42,26.37,26.37,433995.0,24.2811,24.2903,24.2443,24.2443,433995.0
2022-11-16 13:20:00,26.38,26.41,26.37,26.39,309157.0,24.2535,24.2811,24.2443,24.2627,309157.0
2022-11-16 13:30:00,26.39,26.4,26.33,26.36,233587.0,24.2627,24.2719,24.2076,24.2351,233587.0
2022-11-16 13:40:00,26.36,26.38,26.35,26.38,234077.0,24.2351,24.2535,24.2259,24.2535,234077.0
2022-11-16 13:50:00,26.37,26.38,26.33,26.34,182179.0,24.2443,24.2535,24.2076,24.2167,182179.0
2022-11-16 14:00:00,26.35,26.38,26.34,26.36,479178.0,24.2259,24.2535,24.2167,24.2351,479178.0
2022-11-16 14:10:00,26.35,26.36,26.31,26.32,211628.0,24.2259,24.2351,24.1892,24.1984,211628.0
2022-11-16 14:20:00,26.32,26.34,26.31,26.33,87359.0,24.1984,24.2167,24.1892,24.2076,87359.0
2022-11-16 14:30:00,26.33,26.37,26.3,26.37,335845.0,24.2076,24.2443,24.18,24.2443,335845.0
2022-11-16 14:40:00,26.36,26.37,26.32,26.34,288846.0,24.2351,24.2443,24.1984,24.2167,288846.0
2022-11-16 14:50:00,26.34,26.36,26.32,26.35,185178.0,24.2167,24.2351,24.1984,24.2259,185178.0
2022-11-16 15:00:00,26.36,26.36,26.32,26.33,174649.0,24.2351,24.2351,24.1984,24.2076,174649.0
2022-11-16 15:10:00,26.33,26.35,26.31,26.33,429721.0,24.2076,24.2259,24.1892,24.2076,429721.0
2022-11-16 15:20:00,26.33,26.36,26.32,26.35,428339.0,24.2076,24.2351,24.1984,24.2259,428339.0
2022-11-16 15:30:00,26.35,26.36,26.32,26.36,643781.0,24.2259,24.2351,24.1984,24.2351,643781.0
2022-11-16 15:40:00,26.35,26.36,26.34,26.36,919831.0,24.2259,24.2351,24.2167,24.2351,919831.0
2022-11-16 15:50:00,26.36,26.38,26.3,26.32,3504152.0,24.2351,24.2535,24.18,24.1984,3504152.0
2022-11-17 09:30:00,25.74,26.1,25.72,26.08,3786366.0,23.6651,23.9961,23.6467,23.9777,3786366.0
2022-11-17 09:40:00,26.07,26.28,26.06,26.28,2006515.0,23.9685,24.1616,23.9593,24.1616,2006515.0
2022-11-17 09:50:00,26.27,26.36,26.13,26.15,2129120.0,24.1524,24.2351,24.0237,24.0421,2129120.0
2022-11-17 10:00:00,26.16,26.4,26.14,26.39,1844939.0,24.0513,24.2719,24.0329,24.2627,1844939.0
2022-11-17 10:10:00,26.39,26.55,26.31,26.55,1407955.0,24.2627,24.4098,24.1892,24.4098,1407955.0
2022-11-17 10:20:00,26.55,26.64,26.48,26.61,1377785.0,24.4098,24.4926,24.3455,24.465,1377785.0
2022-11-17 10:30:00,26.61,26.75,26.58,26.71,2457953.0,24.465,24.5937,24.4374,24.5569,2457953.0
2022-11-17 10:40:00,26.71,26.81,26.62,26.64,1753497.0,24.5569,24.6489,24.4742,24.4926,1753497.0
2022-11-17 10:50:00,26.64,26.75,26.62,26.63,675795.0,24.4926,24.5937,24.4742,24.4834,675795.0
2022-11-17 11:00:00,26.63,26.68,26.59,26.61,630022.0,24.4834,24.5293,24.4466,24.465,630022.0
2022-11-17 11:10:00,26.61,26.64,26.59,26.62,599219.0,24.465,24.4926,24.4466,24.4742,599219.0
2022-11-17 11:20:00,26.62,26.65,26.57,26.64,748108.0,24.4742,24.5018,24.4282,24.4926,748108.0
2022-11-17 11:30:00,26.64,26.74,26.6,26.74,911085.0,24.4926,24.5845,24.4558,24.5845,911085.0
2022-11-17 11:40:00,26.74,26.81,26.72,26.75,1610690.0,24.5845,24.6489,24.5661,24.5937,1610690.0
2022-11-17 11:50:00,26.75,26.87,26.73,26.84,475060.0,24.5937,24.704,24.5753,24.6764,475060.0
2022-11-17 12:00:00,26.84,26.86,26.82,26.82,806401.0,24.6764,24.6948,24.6581,24.6581,806401.0
2022-11-17 12:10:00,26.82,26.92,26.81,26.9,501833.0,24.6581,24.75,24.6489,24.7316,501833.0
2022-11-17 12:20:00,26.9,26.9,26.78,26.8,545988.0,24.7316,24.7316,24.6213,24.6397,545988.0
2022-11-17 12:30:00,26.8,26.83,26.74,26.78,369431.0,24.6397,24.6672,24.5845,24.6213,369431.0
2022-11-17 12:40:00,26.78,26.83,26.76,26.8,601515.0,24.6213,24.6672,24.6029,24.6397,601515.0
2022-11-17 12:50:00,26.8,26.88,26.8,26.88,575618.0,24.6397,24.7132,24.6397,24.7132,575618.0
2022-11-17 13:00:00,26.88,26.92,26.87,26.89,480463.0,24.7132,24.75,24.704,24.7224,480463.0
2022-11-17 13:10:00,26.89,26.96,26.88,26.95,657269.0,24.7224,24.7868,24.7132,24.7776,657269.0
2022-11-17 13:20:00,26.94,26.96,26.87,26.88,427060.0,24.7684,24.7868,24.704,24.7132,427060.0
2022-11-17 13:30:00,26.89,26.96,26.87,26.96,876988.0,24.7224,24.7868,24.704,24.7868,876988.0
2022-11-17 13:40:00,26.96,26.98,26.92,26.93,396867.0,24.7868,24.8052,24.75,24.7592,396867.0
2022-11-17 13:50:00,26.93,26.93,26.89,26.92,282113.0,24.7592,24.7592,24.7224,24.75,282113.0
2022-11-17 14:00:00,26.92,26.96,26.91,26.92,1003013.0,24.75,24.7868,24.7408,24.75,1003013.0
2022-11-17 14:10:00,26.91,26.91,26.83,26.87,593453.0,24.7408,24.7408,24.6672,24.704,593453.0
2022-11-17 14:20:00,26.87,26.87,26.8,26.82,617252.0,24.704,24.704,24.6397,24.6581,617252.0
2022-11-17 14:30:00,26.82,26.83,26.79,26.83,336739.0,24.6581,24.6672,24.6305,24.6672,336739.0
2022-11-17 14:40:00,26.83,26.89,26.82,26.88,347491.0,24.6672,24.7224,24.6581,24.7132,347491.0
2022-11-17 14:50:00,26.88,26.92,26.87,26.92,749315.0,24.7132,24.75,24.704,24.75,749315.0
2022-11-17 15:00:00,26.91,26.93,26.87,26.88,323296.0,24.7408,24.7592,24.704,24.7132,323296.0
2022-11-17 15:10:00,26.87,26.88,26.81,26.84,664695.0,24.704,24.7132,24.6489,24.6764,664695.0
2022-11-17 15:20:00,26.84,26.85,26.81,26.83,555364.0,24.6764,24.6856,24.6489,24.6672,555364.0
2022-11-17 15:30:00,26.83,26.92,26.82,26.92,974027.0,24.6672,24.75,24.6581,24.75,974027.0
2022-11-17 15:40:00,26.92,26.97,26.9,26.97,2011417.0,24.75,24.796,24.7316,24.796,2011417.0
2022-11-17 15:50:00,26.97,26.98,26.89,26.95,3999129.0,24.796,24.8052,24.7224,24.7776,3999129.0
2022-11-18 09:30:00,26.38,26.39,26.15,26.23,2701658.0,24.2535,24.2627,24.0421,24.1156,2701658.0
2022-11-18 09:40:00,26.24,26.29,26.16,26.29,1360425.0,24.1248,24.1708,24.0513,24.1708,1360425.0
2022-11-18 09:50:00,26.29,26.38,26.25,26.35,1103748.0,24.1708,24.2535,24.134,24.2259,1103748.0
2022-11-18 10:00:00,26.35,26.36,26.12,26.18,2673879.0,24.2259,24.2351,24.0145,24.0696,2673879.0
2022-11-18 10:10:00,26.19,26.31,26.14,26.28,2645498.0,24.0788,24.1892,24.0329,24.1616,2645498.0
2022-11-18 10:20:00,26.27,26.31,26.21,26.27,529559.0,24.1524,24.1892,24.0972,24.1524,529559.0
2022-11-18 10:30:00,26.26,26.29,26.2,26.25,753844.0,24.1432,24.1708,24.088,24.134,753844.0
2022-11-18 10:40:00,26.25,26.27,26.22,26.26,433873.0,24.134,24.1524,24.1064,24.1432,433873.0
2022-11-18 10:50:00,26.25,26.26,26.19,26.21,677150.0,24.134,24.1432,24.0788,24.0972,677150.0
2022-11-18 11:00:00,26.21,26.23,26.16,26.2,906151.0,24.0972,24.1156,24.0513,24.088,906151.0
2022-11-18 11:10:00,26.2,26.24,26.17,26.24,462745.0,24.088,24.1248,24.0604,24.1248,462745.0
2022-11-18 11:20:00,26.23,26.25,26.2,26.21,838780.0,24.1156,24.134,24.088,24.0972,838780.0
2022-11-18 11:30:00,26.21,26.24,26.19,26.2,496221.0,24.0972,24.1248,24.0788,24.088,496221.0
2022-11-18 11:40:00,26.19,26.21,26.12,26.13,693475.0,24.0788,24.0972,24.0145,24.0237,693475.0
2022-11-18 11:50:00,26.13,26.16,26.11,26.16,321965.0,24.0237,24.0513,24.0053,24.0513,321965.0
2022-11-18 12:00:00,26.16,26.16,26.07,26.1,1007758.0,24.0513,24.0513,23.9685,23.9961,1007758.0
2022-11-18 12:10:00,26.1,26.11,26.03,26.03,914774.0,23.9961,24.0053,23.9317,23.9317,914774.0
2022-11-18 12:20:00,26.03,26.07,26.01,26.07,598058.0,23.9317,23.9685,23.9133,23.9685,598058.0
2022-11-18 12:30:00,26.07,26.12,26.06,26.12,656188.0,23.9685,24.0145,23.9593,24.0145,656188.0
2022-11-18 12:40:00,26.12,26.13,26.09,26.11,606229.0,24.0145,24.0237,23.9869,24.0053,606229.0
2022-11-18 12:50:00,26.11,26.12,26.07,26.11,434158.0,24.0053,24.0145,23.9685,24.0053,434158.0
2022-11-18 13:00:00,26.12,26.19,26.1,26.18,370699.0,24.0145,24.0788,23.9961,24.0696,370699.0
2022-11-18 13:10:00,26.18,26.19,26.14,26.15,198658.0,24.0696,24.0788,24.0329,24.0421,198658.0
2022-11-18 13:20:00,26.16,26.18,26.14,26.18,373678.0,24.0513,24.0696,24.0329,24.0696,373678.0
2022-11-18 13:30:00,26.18,26.18,26.14,26.14,667419.0,24.0696,24.0696,24.0329,24.0329,667419.0
2022-11-18 13:40:00,26.14,26.15,26.12,26.14,412338.0,24.0329,24.0421,24.0145,24.0329,412338.0
2022-11-18 13:50:00,26.14,26.15,26.1,26.1,405077.0,24.0329,24.0421,23.9961,23.9961,405077.0
2022-11-18 14:00:00,26.1,26.15,26.09,26.14,576151.0,23.9961,24.0421,23.9869,24.0329,576151.0
2022-11-18 14:10:00,26.14,26.15,26.13,26.13,228175.0,24.0329,24.0421,24.0237,24.0237,228175.0
2022-11-18 14:20:00,26.14,26.15,26.08,26.09,272847.0,24.0329,24.0421,23.9777,23.9869,272847.0
2022-11-18 14:30:00,26.09,26.1,26.03,26.05,1169284.0,23.9869,23.9961,23.9317,23.9501,1169284.0
2022-11-18 14:40:00,26.05,26.11,26.04,26.09,599823.0,23.9501,24.0053,23.9409,23.9869,599823.0
2022-11-18 14:50:00,26.08,26.12,26.08,26.12,672814.0,23.9777,24.0145,23.9777,24.0145,672814.0
2022-11-18 15:00:00,26.12,26.16,26.11,26.13,988721.0,24.0145,24.0513,24.0053,24.0237,988721.0
2022-11-18 15:10:00,26.14,26.15,26.13,26.14,534500.0,24.0329,24.0421,24.0237,24.0329,534500.0
2022-11-18 15:20:00,26.14,26.17,26.13,26.17,754836.0,24.0329,24.0604,24.0237,24.0604,754836.0
2022-11-18 15:30:00,26.17,26.19,26.15,26.19,780640.0,24.0604,24.0788,24.0421,24.0788,780640.0
2022-11-18 15:40:00,26.19,26.19,26.14,26.16,1912917.0,24.0788,24.0788,24.0329,24.0513,1912917.0
2022-11-18 15:50:00,26.16,26.18,26.08,26.1,6595019.0,24.0513,24.0696,23.9777,23.9961,6595019.0
2022-11-21 09:30:00,25.76,25.78,25.59,25.73,2821408.0,23.6835,23.7019,23.5272,23.6559,2821408.0
2022-11-21 09:40:00,25.73,25.92,25.71,25.89,1393992.0,23.6559,23.8306,23.6375,23.803,1393992.0
2022-11-21 09:50:00,25.89,25.94,25.82,25.88,984483.0,23.803,23.849,23.7387,23.7938,984483.0
2022-11-21 10:00:00,25.88,25.89,25.79,25.81,725525.0,23.7938,23.803,23.7111,23.7295,725525.0
2022-11-21 10:10:00,25.81,25.89,25.81,25.86,1033432.0,23.7295,23.803,23.7295,23.7754,1033432.0
2022-11-21 10:20:00,25.86,25.86,25.78,25.83,610444.0,23.7754,23.7754,23.7019,23.7479,610444.0
2022-11-21 10:30:00,25.82,25.87,25.8,25.83,1652916.0,23.7387,23.7846,23.7203,23.7479,1652916.0
2022-11-21 10:40:00,25.83,25.83,25.64,25.66,1058518.0,23.7479,23.7479,23.5732,23.5916,1058518.0
2022-11-21 10:50:00,25.66,25.67,25.6,25.64,1613465.0,23.5916,23.6008,23.5364,23.5732,1613465.0
2022-11-21 11:00:00,25.65,25.71,25.64,25.69,571357.0,23.5824,23.6375,23.5732,23.6191,571357.0
2022-11-21 11:10:00,25.69,25.73,25.67,25.71,860331.0,23.6191,23.6559,23.6008,23.6375,860331.0
2022-11-21 11:20:00,25.71,25.75,25.66,25.67,1239949.0,23.6375,23.6743,23.5916,23.6008,1239949.0
2022-11-21 11:30:00,25.67,25.74,25.64,25.69,536899.0,23.6008,23.6651,23.5732,23.6191,536899.0
2022-11-21 11:40:00,25.69,25.72,25.66,25.7,393321.0,23.6191,23.6467,23.5916,23.6283,393321.0
2022-11-21 11:50:00,25.7,25.72,25.63,25.66,370340.0,23.6283,23.6467,23.564,23.5916,370340.0
2022-11-21 12:00:00,25.66,25.71,25.65,25.69,383900.0,23.5916,23.6375,23.5824,23.6191,383900.0
2022-11-21 12:10:00,25.69,25.73,25.68,25.71,376396.0,23.6191,23.6559,23.6099,23.6375,376396.0
2022-11-21 12:20:00,25.71,25.71,25.66,25.67,292629.0,23.6375,23.6375,23.5916,23.6008,292629.0
2022-11-21 12:30:00,25.67,25.72,25.66,25.68,342428.0,23.6008,23.6467,23.5916,23.6099,342428.0
2022-11-21 12:40:00,25.67,25.7,25.66,25.68,307440.0,23.6008,23.6283,23.5916,23.6099,307440.0
2022-11-21 12:50:00,25.68,25.69,25.65,25.66,185892.0,23.6099,23.6191,23.5824,23.5916,185892.0
2022-11-21 13:00:00,25.66,25.7,25.65,25.69,274255.0,23.5916,23.6283,23.5824,23.6191,274255.0
2022-11-21 13:10:00,25.7,25.74,25.69,25.74,827511.0,23.6283,23.6651,23.6191,23.6651,827511.0
2022-11-21 13:20:00,25.74,25.74,25.7,25.71,380393.0,23.6651,23.6651,23.6283,23.6375,380393.0
2022-11-21 13:30:00,25.72,25.75,25.7,25.74,740219.0,23.6467,23.6743,23.6283,23.6651,740219.0
2022-11-21 13:40:00,25.74,25.74,25.67,25.68,325113.0,23.6651,23.6651,23.6008,23.6099,325113.0
2022-11-21 13:50:00,25.69,25.69,25.65,25.65,467797.0,23.6191,23.6191,23.5824,23.5824,467797.0
2022-11-21 14:00:00,25.66,25.67,25.64,25.64,617207.0,23.5916,23.6008,23.5732,23.5732,617207.0
2022-11-21 14:10:00,25.64,25.65,25.63,25.64,306680.0,23.5732,23.5824,23.564,23.5732,306680.0
2022-11-21 14:20:00,25.64,25.65,25.62,25.64,368049.0,23.5732,23.5824,23.5548,23.5732,368049.0
2022-11-21 14:30:00,25.64,25.66,25.63,25.64,278030.0,23.5732,23.5916,23.564,23.5732,278030.0
2022-11-21 14:40:00,25.65,25.67,25.64,25.67,260176.0,23.5824,23.6008,23.5732,23.6008,260176.0
2022-11-21 14:50:00,25.67,25.67,25.66,25.67,178444.0,23.6008,23.6008,23.5916,23.6008,178444.0
2022-11-21 15:00:00,25.66,25.68,25.66,25.67,527386.0,23.5916,23.6099,23.5916,23.6008,527386.0
2022-11-21 15:10:00,25.67,25.69,25.66,25.69,463791.0,23.6008,23.6191,23.5916,23.6191,463791.0
2022-11-21 15:20:00,25.68,25.69,25.65,25.67,450621.0,23.6099,23.6191,23.5824,23.6008,450621.0
2022-11-21 15:30:00,25.67,25.71,25.66,25.7,688505.0,23.6008,23.6375,23.5916,23.6283,688505.0
2022-11-21 15:40:00,25.7,25.7,25.67,25.68,938704.0,23.6283,23.6283,23.6008,23.6099,938704.0
2022-11-21 15:50:00,25.68,25.72,25.67,25.71,3949087.0,23.6099,23.6467,23.6008,23.6375,3949087.0
2022-11-22 09:30:00,25.28,25.44,25.17,25.29,2404230.0,23.2422,23.3893,23.1411,23.2514,2404230.0
2022-11-22 09:40:00,25.29,25.37,25.23,25.36,830310.0,23.2514,23.3249,23.1962,23.3157,830310.0
2022-11-22 09:50:00,25.36,25.36,25.27,25.3,946967.0,23.3157,23.3157,23.233,23.2606,946967.0
2022-11-22 10:00:00,25.3,25.41,25.29,25.39,1151206.0,23.2606,23.3617,23.2514,23.3433,1151206.0
2022-11-22 10:10:00,25.39,25.43,25.38,25.4,693177.0,23.3433,23.3801,23.3341,23.3525,693177.0
2022-11-22 10:20:00,25.4,25.46,25.39,25.45,522827.0,23.3525,23.4077,23.3433,23.3985,522827.0
2022-11-22 10:30:00,25.46,25.5,25.41,25.41,1273030.0,23.4077,23.4445,23.3617,23.3617,1273030.0
2022-11-22 10:40:00,25.42,25.47,25.39,25.47,637290.0,23.3709,23.4169,23.3433,23.4169,637290.0
2022-11-22 10:50:00,25.47,25.51,25.47,25.49,861470.0,23.4169,23.4537,23.4169,23.4353,861470.0
2022-11-22 11:00:00,25.49,25.5,25.46,25.48,308726.0,23.4353,23.4445,23.4077,23.4261,308726.0
2022-11-22 11:10:00,25.48,25.49,25.39,25.42,473155.0,23.4261,23.4353,23.3433,23.3709,473155.0
2022-11-22 11:20:00,25.41,25.43,25.39,25.39,194829.0,23.3617,23.3801,23.3433,23.3433,194829.0
2022-11-22 11:30:00,25.39,25.42,25.38,25.41,346006.0,23.3433,23.3709,23.3341,23.3617,346006.0
2022-11-22 11:40:00,25.41,25.42,25.39,25.42,149689.0,23.3617,23.3709,23.3433,23.3709,149689.0
2022-11-22 11:50:00,25.42,25.44,25.39,25.44,223523.0,23.3709,23.3893,23.3433,23.3893,223523.0
2022-11-22 12:00:00,25.44,25.46,25.43,25.45,319983.0,23.3893,23.4077,23.3801,23.3985,319983.0
2022-11-22 12:10:00,25.45,25.46,25.44,25.46,228592.0,23.3985,23.4077,23.3893,23.4077,228592.0
2022-11-22 12:20:00,25.46,25.46,25.43,25.43,289663.0,23.4077,23.4077,23.3801,23.3801,289663.0
2022-11-22 12:30:00,25.43,25.45,25.42,25.44,274310.0,23.3801,23.3985,23.3709,23.3893,274310.0
2022-11-22 12:40:00,25.44,25.45,25.42,25.44,192916.0,23.3893,23.3985,23.3709,23.3893,192916.0
2022-11-22 12:50:00,25.44,25.45,25.43,25.45,172939.0,23.3893,23.3985,23.3801,23.3985,172939.0
2022-11-22 13:00:00,25.45,25.48,25.43,25.47,228542.0,23.3985,23.4261,23.3801,23.4169,228542.0
2022-11-22 13:10:00,25.47,25.48,25.46,25.48,201150.0,23.4169,23.4261,23.4077,23.4261,201150.0
2022-11-22 13:20:00,25.48,25.49,25.46,25.49,178630.0,23.4261,23.4353,23.4077,23.4353,178630.0
2022-11-22 13:30:00,25.49,25.49,25.45,25.46,381307.0,23.4353,23.4353,23.3985,23.4077,381307.0
2022-11-22 13:40:00,25.46,25.46,25.44,25.45,82024.0,23.4077,23.4077,23.3893,23.3985,82024.0
2022-11-22 13:50:00,25.45,25.46,25.43,25.44,358167.0,23.3985,23.4077,23.3801,23.3893,358167.0
2022-11-22 14:00:00,25.43,25.44,25.4,25.41,209068.0,23.3801,23.3893,23.3525,23.3617,209068.0
2022-11-22 14:10:00,25.41,25.41,25.36,25.38,461745.0,23.3617,23.3617,23.3157,23.3341,461745.0
2022-11-22 14:20:00,25.37,25.4,25.36,25.39,645363.0,23.3249,23.3525,23.3157,23.3433,645363.0
2022-11-22 14:30:00,25.39,25.43,25.39,25.43,774427.0,23.3433,23.3801,23.3433,23.3801,774427.0
2022-11-22 14:40:00,25.43,25.44,25.41,25.42,538670.0,23.3801,23.3893,23.3617,23.3709,538670.0
2022-11-22 14:50:00,25.42,25.42,25.41,25.41,248883.0,23.3709,23.3709,23.3617,23.3617,248883.0
2022-11-22 15:00:00,25.41,25.44,25.4,25.43,265961.0,23.3617,23.3893,23.3525,23.3801,265961.0
2022-11-22 15:10:00,25.43,25.44,25.42,25.44,250991.0,23.3801,23.3893,23.3709,23.3893,250991.0
2022-11-22 15:20:00,25.44,25.45,25.43,25.45,290302.0,23.3893,23.3985,23.3801,23.3985,290302.0
2022-11-22 15:30:00,25.45,25.48,25.44,25.48,378577.0,23.3985,23.4261,23.3893,23.4261,378577.0
2022-11-22 15:40:00,25.48,25.49,25.45,25.46,929794.0,23.4261,23.4353,23.3985,23.4077,929794.0
2022-11-22 15:50:00,25.46,25.47,25.44,25.45,2090187.0,23.4077,23.4169,23.3893,23.3985,2090187.0
2022-11-23 09:30:00,25.68,25.81,25.68,25.71,672884.0,23.6099,23.7295,23.6099,23.6375,672884.0
2022-11-23 09:40:00,25.71,25.78,25.64,25.78,953550.0,23.6375,23.7019,23.5732,23.7019,953550.0
2022-11-23 09:50:00,25.78,25.86,25.76,25.8,714108.0,23.7019,23.7754,23.6835,23.7203,714108.0
2022-11-23 10:00:00,25.81,25.84,25.74,25.75,617478.0,23.7295,23.7571,23.6651,23.6743,617478.0
2022-11-23 10:10:00,25.76,25.78,25.71,25.74,395098.0,23.6835,23.7019,23.6375,23.6651,395098.0
2022-11-23 10:20:00,25.75,25.76,25.7,25.73,306359.0,23.6743,23.6835,23.6283,23.6559,306359.0
2022-11-23 10:30:00,25.74,25.74,25.68,25.72,446772.0,23.6651,23.6651,23.6099,23.6467,446772.0
2022-11-23 10:40:00,25.73,25.8,25.72,25.78,530745.0,23.6559,23.7203,23.6467,23.7019,530745.0
2022-11-23 10:50:00,25.78,25.79,25.74,25.75,265901.0,23.7019,23.7111,23.6651,23.6743,265901.0
2022-11-23 11:00:00,25.75,25.75,25.71,25.73,104028.0,23.6743,23.6743,23.6375,23.6559,104028.0
2022-11-23 11:10:00,25.73,25.73,25.68,25.7,174016.0,23.6559,23.6559,23.6099,23.6283,174016.0
2022-11-23 11:20:00,25.7,25.72,25.66,25.69,260554.0,23.6283,23.6467,23.5916,23.6191,260554.0
2022-11-23 11:30:00,25.69,25.71,25.67,25.71,222621.0,23.6191,23.6375,23.6008,23.6375,222621.0
2022-11-23 11:40:00,25.71,25.73,25.66,25.67,217112.0,23.6375,23.6559,23.5916,23.6008,217112.0
2022-11-23 11:50:00,25.67,25.68,25.6,25.64,183296.0,23.6008,23.6099,23.5364,23.5732,183296.0
2022-11-23 12:00:00,25.63,25.67,25.62,25.67,277921.0,23.564,23.6008,23.5548,23.6008,277921.0
2022-11-23 12:10:00,25.67,25.69,25.65,25.67,371828.0,23.6008,23.6191,23.5824,23.6008,371828.0
2022-11-23 12:20:00,25.66,25.68,25.65,25.66,342313.0,23.5916,23.6099,23.5824,23.5916,342313.0
2022-11-23 12:30:00,25.66,25.68,25.64,25.66,229903.0,23.5916,23.6099,23.5732,23.5916,229903.0
2022-11-23 12:40:00,25.66,25.67,25.63,25.66,319230.0,23.5916,23.6008,23.564,23.5916,319230.0
2022-11-23 12:50:00,25.66,25.66,25.59,25.62,244766.0,23.5916,23.5916,23.5272,23.5548,244766.0
2022-11-23 13:00:00,25.62,25.62,25.6,25.62,63419.0,23.5548,23.5548,23.5364,23.5548,63419.0
2022-11-23 13:10:00,25.62,25.64,25.6,25.64,102917.0,23.5548,23.5732,23.5364,23.5732,102917.0
2022-11-23 13:20:00,25.64,25.67,25.63,25.67,145295.0,23.5732,23.6008,23.564,23.6008,145295.0
2022-11-23 13:30:00,25.68,25.69,25.66,25.67,329928.0,23.6099,23.6191,23.5916,23.6008,329928.0
2022-11-23 13:40:00,25.68,25.69,25.67,25.69,124149.0,23.6099,23.6191,23.6008,23.6191,124149.0
2022-11-23 13:50:00,25.69,25.69,25.65,25.67,289502.0,23.6191,23.6191,23.5824,23.6008,289502.0
2022-11-23 14:00:00,25.67,25.76,25.62,25.74,647435.0,23.6008,23.6835,23.5548,23.6651,647435.0
2022-11-23 14:10:00,25.74,25.75,25.7,25.74,187986.0,23.6651,23.6743,23.6283,23.6651,187986.0
2022-11-23 14:20:00,25.75,25.82,25.74,25.79,369577.0,23.6743,23.7387,23.6651,23.7111,369577.0
2022-11-23 14:30:00,25.78,25.8,25.76,25.79,505651.0,23.7019,23.7203,23.6835,23.7111,505651.0
2022-11-23 14:40:00,25.79,25.85,25.79,25.84,259157.0,23.7111,23.7662,23.7111,23.7571,259157.0
2022-11-23 14:50:00,25.83,25.84,25.8,25.81,261722.0,23.7479,23.7571,23.7203,23.7295,261722.0
2022-11-23 15:00:00,25.81,25.82,25.78,25.82,366788.0,23.7295,23.7387,23.7019,23.7387,366788.0
2022-11-23 15:10:00,25.81,25.83,25.79,25.83,224784.0,23.7295,23.7479,23.7111,23.7479,224784.0
2022-11-23 15:20:00,25.83,25.83,25.81,25.81,137421.0,23.7479,23.7479,23.7295,23.7295,137421.0
2022-11-23 15:30:00,25.81,25.83,25.8,25.83,266967.0,23.7295,23.7479,23.7203,23.7479,266967.0
2022-11-23 15:40:00,25.83,25.83,25.79,25.8,1143760.0,23.7479,23.7479,23.7111,23.7203,1143760.0
2022-11-23 15:50:00,25.8,25.81,25.77,25.78,1826536.0,23.7203,23.7295,23.6927,23.7019,1826536.0
2022-11-25 09:30:00,25.46,25.54,25.41,25.5,1585574.0,23.4077,23.4812,23.3617,23.4445,1585574.0
2022-11-25 09:40:00,25.5,25.52,25.44,25.47,883902.0,23.4445,23.4628,23.3893,23.4169,883902.0
2022-11-25 09:50:00,25.47,25.53,25.47,25.49,265568.0,23.4169,23.472,23.4169,23.4353,265568.0
2022-11-25 10:00:00,25.49,25.54,25.49,25.53,328119.0,23.4353,23.4812,23.4353,23.472,328119.0
2022-11-25 10:10:00,25.52,25.53,25.48,25.49,166846.0,23.4628,23.472,23.4261,23.4353,166846.0
2022-11-25 10:20:00,25.49,25.5,25.43,25.44,268299.0,23.4353,23.4445,23.3801,23.3893,268299.0
2022-11-25 10:30:00,25.43,25.45,25.41,25.42,356968.0,23.3801,23.3985,23.3617,23.3709,356968.0
2022-11-25 10:40:00,25.42,25.45,25.41,25.44,307398.0,23.3709,23.3985,23.3617,23.3893,307398.0
2022-11-25 10:50:00,25.45,25.46,25.42,25.43,340827.0,23.3985,23.4077,23.3709,23.3801,340827.0
2022-11-25 11:00:00,25.43,25.46,25.41,25.44,176001.0,23.3801,23.4077,23.3617,23.3893,176001.0
2022-11-25 11:10:00,25.44,25.45,25.4,25.42,385437.0,23.3893,23.3985,23.3525,23.3709,385437.0
2022-11-25 11:20:00,25.42,25.44,25.4,25.42,448522.0,23.3709,23.3893,23.3525,23.3709,448522.0
2022-11-25 11:30:00,25.41,25.44,25.4,25.43,966544.0,23.3617,23.3893,23.3525,23.3801,966544.0
2022-11-25 11:40:00,25.44,25.44,25.41,25.44,479985.0,23.3893,23.3893,23.3617,23.3893,479985.0
2022-11-25 11:50:00,25.44,25.44,25.4,25.41,425211.0,23.3893,23.3893,23.3525,23.3617,425211.0
2022-11-25 12:00:00,25.41,25.42,25.38,25.42,815984.0,23.3617,23.3709,23.3341,23.3709,815984.0
2022-11-25 12:10:00,25.41,25.42,25.38,25.38,382169.0,23.3617,23.3709,23.3341,23.3341,382169.0
2022-11-25 12:20:00,25.39,25.41,25.37,25.39,1058911.0,23.3433,23.3617,23.3249,23.3433,1058911.0
2022-11-25 12:30:00,25.39,25.4,25.35,25.36,1186449.0,23.3433,23.3525,23.3065,23.3157,1186449.0
2022-11-25 12:40:00,25.35,25.36,25.33,25.34,962621.0,23.3065,23.3157,23.2882,23.2974,962621.0
2022-11-25 12:50:00,25.34,25.35,25.32,25.35,2222979.0,23.2974,23.3065,23.279,23.3065,2222979.0
2022-11-28 09:30:00,25.19,25.65,25.17,25.59,2723715.0,23.1594,23.5824,23.1411,23.5272,2723715.0
2022-11-28 09:40:00,25.59,25.72,25.53,25.65,2764472.0,23.5272,23.6467,23.472,23.5824,2764472.0
2022-11-28 09:50:00,25.65,25.73,25.63,25.65,738170.0,23.5824,23.6559,23.564,23.5824,738170.0
2022-11-28 10:00:00,25.65,25.79,25.63,25.77,993215.0,23.5824,23.7111,23.564,23.6927,993215.0
2022-11-28 10:10:00,25.77,25.87,25.77,25.83,1171290.0,23.6927,23.7846,23.6927,23.7479,1171290.0
2022-11-28 10:20:00,25.83,25.84,25.7,25.75,1333203.0,23.7479,23.7571,23.6283,23.6743,1333203.0
2022-11-28 10:30:00,25.74,25.81,25.72,25.76,565425.0,23.6651,23.7295,23.6467,23.6835,565425.0
2022-11-28 10:40:00,25.77,25.8,25.74,25.79,616485.0,23.6927,23.7203,23.6651,23.7111,616485.0
2022-11-28 10:50:00,25.78,25.79,25.72,25.73,407335.0,23.7019,23.7111,23.6467,23.6559,407335.0
2022-11-28 11:00:00,25.73,25.78,25.69,25.71,508813.0,23.6559,23.7019,23.6191,23.6375,508813.0
2022-11-28 11:10:00,25.71,25.76,25.69,25.73,445030.0,23.6375,23.6835,23.6191,23.6559,445030.0
2022-11-28 11:20:00,25.73,25.73,25.65,25.65,552087.0,23.6559,23.6559,23.5824,23.5824,552087.0
2022-11-28 11:30:00,25.65,25.65,25.6,25.63,517977.0,23.5824,23.5824,23.5364,23.564,517977.0
2022-11-28 11:40:00,25.62,25.65,25.61,25.64,233344.0,23.5548,23.5824,23.5456,23.5732,233344.0
2022-11-28 11:50:00,25.64,25.69,25.63,25.67,606897.0,23.5732,23.6191,23.564,23.6008,606897.0
2022-11-28 12:00:00,25.68,25.69,25.56,25.62,609759.0,23.6099,23.6191,23.4996,23.5548,609759.0
2022-11-28 12:10:00,25.61,25.68,25.61,25.67,176752.0,23.5456,23.6099,23.5456,23.6008,176752.0
2022-11-28 12:20:00,25.66,25.69,25.65,25.69,244467.0,23.5916,23.6191,23.5824,23.6191,244467.0
2022-11-28 12:30:00,25.68,25.72,25.68,25.68,203208.0,23.6099,23.6467,23.6099,23.6099,203208.0
2022-11-28 12:40:00,25.69,25.69,25.63,25.64,224676.0,23.6191,23.6191,23.564,23.5732,224676.0
2022-11-28 12:50:00,25.64,25.65,25.61,25.62,349906.0,23.5732,23.5824,23.5456,23.5548,349906.0
2022-11-28 13:00:00,25.61,25.64,25.6,25.62,194495.0,23.5456,23.5732,23.5364,23.5548,194495.0
2022-11-28 13:10:00,25.63,25.64,25.6,25.64,168550.0,23.564,23.5732,23.5364,23.5732,168550.0
2022-11-28 13:20:00,25.64,25.65,25.62,25.63,171016.0,23.5732,23.5824,23.5548,23.564,171016.0
2022-11-28 13:30:00,25.63,25.63,25.58,25.63,664168.0,23.564,23.564,23.518,23.564,664168.0
2022-11-28 13:40:00,25.63,25.63,25.59,25.6,258874.0,23.564,23.564,23.5272,23.5364,258874.0
2022-11-28 13:50:00,25.6,25.62,25.57,25.57,491754.0,23.5364,23.5548,23.5088,23.5088,491754.0
2022-11-28 14:00:00,25.58,25.59,25.54,25.55,403597.0,23.518,23.5272,23.4812,23.4904,403597.0
2022-11-28 14:10:00,25.55,25.55,25.53,25.55,193615.0,23.4904,23.4904,23.472,23.4904,193615.0
2022-11-28 14:20:00,25.55,25.55,25.53,25.54,156641.0,23.4904,23.4904,23.472,23.4812,156641.0
2022-11-28 14:30:00,25.54,25.57,25.53,25.56,458288.0,23.4812,23.5088,23.472,23.4996,458288.0
2022-11-28 14:40:00,25.57,25.58,25.55,25.58,249902.0,23.5088,23.518,23.4904,23.518,249902.0
2022-11-28 14:50:00,25.58,25.59,25.57,25.58,337863.0,23.518,23.5272,23.5088,23.518,337863.0
2022-11-28 15:00:00,25.57,25.59,25.57,25.59,331846.0,23.5088,23.5272,23.5088,23.5272,331846.0
2022-11-28 15:10:00,25.59,25.59,25.57,25.59,455849.0,23.5272,23.5272,23.5088,23.5272,455849.0
2022-11-28 15:20:00,25.59,25.59,25.56,25.56,231842.0,23.5272,23.5272,23.4996,23.4996,231842.0
2022-11-28 15:30:00,25.57,25.59,25.56,25.58,914889.0,23.5088,23.5272,23.4996,23.518,914889.0
2022-11-28 15:40:00,25.59,25.59,25.55,25.57,1636568.0,23.5272,23.5272,23.4904,23.5088,1636568.0
2022-11-28 15:50:00,25.57,25.61,25.56,25.57,3147656.0,23.5088,23.5456,23.4996,23.5088,3147656.0
2022-11-29 09:30:00,26.74,26.92,26.67,26.85,4062826.0,24.5845,24.75,24.5201,24.6856,4062826.0
2022-11-29 09:40:00,26.85,26.95,26.73,26.86,2413796.0,24.6856,24.7776,24.5753,24.6948,2413796.0
2022-11-29 09:50:00,26.87,26.88,26.76,26.77,1627508.0,24.704,24.7132,24.6029,24.6121,1627508.0
2022-11-29 10:00:00,26.77,26.92,26.76,26.88,1783390.0,24.6121,24.75,24.6029,24.7132,1783390.0
2022-11-29 10:10:00,26.88,26.91,26.76,26.87,2006522.0,24.7132,24.7408,24.6029,24.704,2006522.0
2022-11-29 10:20:00,26.87,26.95,26.86,26.93,1085887.0,24.704,24.7776,24.6948,24.7592,1085887.0
2022-11-29 10:30:00,26.93,26.94,26.87,26.93,707068.0,24.7592,24.7684,24.704,24.7592,707068.0
2022-11-29 10:40:00,26.93,26.96,26.91,26.93,950461.0,24.7592,24.7868,24.7408,24.7592,950461.0
2022-11-29 10:50:00,26.92,26.98,26.89,26.94,1658584.0,24.75,24.8052,24.7224,24.7684,1658584.0
2022-11-29 11:00:00,26.95,26.97,26.83,26.84,1061196.0,24.7776,24.796,24.6672,24.6764,1061196.0
2022-11-29 11:10:00,26.84,26.85,26.79,26.79,1600785.0,24.6764,24.6856,24.6305,24.6305,1600785.0
2022-11-29 11:20:00,26.8,26.82,26.77,26.8,1396501.0,24.6397,24.6581,24.6121,24.6397,1396501.0
2022-11-29 11:30:00,26.79,26.85,26.75,26.82,2549652.0,24.6305,24.6856,24.5937,24.6581,2549652.0
2022-11-29 11:40:00,26.82,26.82,26.74,26.78,995618.0,24.6581,24.6581,24.5845,24.6213,995618.0
2022-11-29 11:50:00,26.78,26.83,26.73,26.82,1450734.0,24.6213,24.6672,24.5753,24.6581,1450734.0
2022-11-29 12:00:00,26.81,26.82,26.78,26.8,1770225.0,24.6489,24.6581,24.6213,24.6397,1770225.0
2022-11-29 12:10:00,26.8,26.83,26.79,26.83,887498.0,24.6397,24.6672,24.6305,24.6672,887498.0
2022-11-29 12:20:00,26.83,26.83,26.76,26.79,525707.0,24.6672,24.6672,24.6029,24.6305,525707.0
2022-11-29 12:30:00,26.79,26.82,26.77,26.8,229711.0,24.6305,24.6581,24.6121,24.6397,229711.0
2022-11-29 12:40:00,26.81,26.82,26.8,26.82,465538.0,24.6489,24.6581,24.6397,24.6581,465538.0
2022-11-29 12:50:00,26.82,26.84,26.81,26.82,460992.0,24.6581,24.6764,24.6489,24.6581,460992.0
2022-11-29 13:00:00,26.83,26.83,26.77,26.79,596982.0,24.6672,24.6672,24.6121,24.6305,596982.0
2022-11-29 13:10:00,26.78,26.8,26.74,26.77,223537.0,24.6213,24.6397,24.5845,24.6121,223537.0
2022-11-29 13:20:00,26.77,26.77,26.71,26.73,220880.0,24.6121,24.6121,24.5569,24.5753,220880.0
2022-11-29 13:30:00,26.72,26.73,26.71,26.73,257810.0,24.5661,24.5753,24.5569,24.5753,257810.0
2022-11-29 13:40:00,26.73,26.77,26.72,26.77,705537.0,24.5753,24.6121,24.5661,24.6121,705537.0
2022-11-29 13:50:00,26.77,26.78,26.75,26.78,692264.0,24.6121,24.6213,24.5937,24.6213,692264.0
2022-11-29 14:00:00,26.78,26.83,26.77,26.83,689465.0,24.6213,24.6672,24.6121,24.6672,689465.0
2022-11-29 14:10:00,26.83,26.84,26.82,26.84,329310.0,24.6672,24.6764,24.6581,24.6764,329310.0
2022-11-29 14:20:00,26.83,26.84,26.79,26.8,648991.0,24.6672,24.6764,24.6305,24.6397,648991.0
2022-11-29 14:30:00,26.8,26.81,26.78,26.8,423581.0,24.6397,24.6489,24.6213,24.6397,423581.0
2022-11-29 14:40:00,26.8,26.81,26.78,26.79,294273.0,24.6397,24.6489,24.6213,24.6305,294273.0
2022-11-29 14:50:00,26.79,26.81,26.78,26.8,240292.0,24.6305,24.6489,24.6213,24.6397,240292.0
2022-11-29 15:00:00,26.8,26.82,26.8,26.82,1158407.0,24.6397,24.6581,24.6397,24.6581,1158407.0
2022-11-29 15:10:00,26.82,26.84,26.81,26.84,471782.0,24.6581,24.6764,24.6489,24.6764,471782.0
2022-11-29 15:20:00,26.84,26.84,26.78,26.81,937370.0,24.6764,24.6764,24.6213,24.6489,937370.0
2022-11-29 15:30:00,26.82,26.84,26.81,26.83,786634.0,24.6581,24.6764,24.6489,24.6672,786634.0
2022-11-29 15:40:00,26.83,26.83,26.8,26.81,1657167.0,24.6672,24.6672,24.6397,24.6489,1657167.0
2022-11-29 15:50:00,26.81,26.86,26.81,26.85,6675841.0,24.6489,24.6948,24.6489,24.6856,6675841.0
2022-11-30 09:30:00,27.74,27.87,27.68,27.75,5496041.0,25.5039,25.6234,25.4487,25.5131,5496041.0
2022-11-30 09:40:00,27.74,27.87,27.73,27.86,2928345.0,25.5039,25.6234,25.4947,25.6142,2928345.0
2022-11-30 09:50:00,27.86,28.11,27.85,28.09,4373575.0,25.6142,25.8441,25.605,25.8257,4373575.0
2022-11-30 10:00:00,28.09,28.1,27.9,27.91,3874734.0,25.8257,25.8349,25.651,25.6602,3874734.0
2022-11-30 10:10:00,27.91,28.02,27.89,27.97,1791578.0,25.6602,25.7613,25.6418,25.7154,1791578.0
2022-11-30 10:20:00,27.97,28.07,27.97,28.03,1169596.0,25.7154,25.8073,25.7154,25.7705,1169596.0
2022-11-30 10:30:00,28.04,28.05,27.93,27.96,3065336.0,25.7797,25.7889,25.6786,25.7062,3065336.0
2022-11-30 10:40:00,27.96,27.99,27.9,27.91,796479.0,25.7062,25.7337,25.651,25.6602,796479.0
2022-11-30 10:50:00,27.9,27.97,27.86,27.87,1571153.0,25.651,25.7154,25.6142,25.6234,1571153.0
2022-11-30 11:00:00,27.87,27.89,27.81,27.86,1767504.0,25.6234,25.6418,25.5683,25.6142,1767504.0
2022-11-30 11:10:00,27.86,27.89,27.82,27.87,883452.0,25.6142,25.6418,25.5774,25.6234,883452.0
2022-11-30 11:20:00,27.87,27.93,27.86,27.89,889955.0,25.6234,25.6786,25.6142,25.6418,889955.0
2022-11-30 11:30:00,27.9,27.93,27.89,27.93,781429.0,25.651,25.6786,25.6418,25.6786,781429.0
2022-11-30 11:40:00,27.93,28.01,27.91,27.99,3078136.0,25.6786,25.7521,25.6602,25.7337,3078136.0
2022-11-30 11:50:00,28.0,28.0,27.95,27.96,731401.0,25.7429,25.7429,25.697,25.7062,731401.0
2022-11-30 12:00:00,27.96,27.97,27.89,27.89,487074.0,25.7062,25.7154,25.6418,25.6418,487074.0
2022-11-30 12:10:00,27.89,27.92,27.84,27.86,982284.0,25.6418,25.6694,25.5958,25.6142,982284.0
2022-11-30 12:20:00,27.86,27.9,27.83,27.89,506705.0,25.6142,25.651,25.5866,25.6418,506705.0
2022-11-30 12:30:00,27.89,27.91,27.82,27.83,1297432.0,25.6418,25.6602,25.5774,25.5866,1297432.0
2022-11-30 12:40:00,27.83,27.88,27.82,27.88,617909.0,25.5866,25.6326,25.5774,25.6326,617909.0
2022-11-30 12:50:00,27.88,27.9,27.86,27.89,608354.0,25.6326,25.651,25.6142,25.6418,608354.0
2022-11-30 13:00:00,27.89,27.98,27.88,27.97,950384.0,25.6418,25.7245,25.6326,25.7154,950384.0
2022-11-30 13:10:00,27.98,27.99,27.95,27.96,544003.0,25.7245,25.7337,25.697,25.7062,544003.0
2022-11-30 13:20:00,27.96,28.0,27.96,27.98,532899.0,25.7062,25.7429,25.7062,25.7245,532899.0
2022-11-30 13:30:00,27.98,28.16,27.93,28.12,1835831.0,25.7245,25.89,25.6786,25.8533,1835831.0
2022-11-30 13:40:00,28.13,28.17,28.0,28.1,1429067.0,25.8625,25.8992,25.7429,25.8349,1429067.0
2022-11-30 13:50:00,28.09,28.23,28.08,28.17,1651893.0,25.8257,25.9544,25.8165,25.8992,1651893.0
2022-11-30 14:00:00,28.17,28.3,28.17,28.22,1662857.0,25.8992,26.0188,25.8992,25.9452,1662857.0
2022-11-30 14:10:00,28.21,28.36,28.21,28.36,815620.0,25.936,26.0739,25.936,26.0739,815620.0
2022-11-30 14:20:00,28.36,28.37,28.13,28.27,4037712.0,26.0739,26.0831,25.8625,25.9912,4037712.0
2022-11-30 14:30:00,28.27,28.27,28.15,28.21,752203.0,25.9912,25.9912,25.8808,25.936,752203.0
2022-11-30 14:40:00,28.22,28.24,28.13,28.17,1307128.0,25.9452,25.9636,25.8625,25.8992,1307128.0
2022-11-30 14:50:00,28.18,28.21,28.13,28.16,532272.0,25.9084,25.936,25.8625,25.89,532272.0
2022-11-30 15:00:00,28.16,28.17,28.12,28.17,542591.0,25.89,25.8992,25.8533,25.8992,542591.0
2022-11-30 15:10:00,28.17,28.2,28.15,28.2,721242.0,25.8992,25.9268,25.8808,25.9268,721242.0
2022-11-30 15:20:00,28.2,28.22,28.19,28.2,622524.0,25.9268,25.9452,25.9176,25.9268,622524.0
2022-11-30 15:30:00,28.2,28.21,28.13,28.13,1577444.0,25.9268,25.936,25.8625,25.8625,1577444.0
2022-11-30 15:40:00,28.13,28.14,28.06,28.1,2851986.0,25.8625,25.8716,25.7981,25.8349,2851986.0
2022-11-30 15:50:00,28.1,28.15,28.04,28.04,6520640.0,25.8349,25.8808,25.7797,25.7797,6520640.0
2022-12-01 09:30:00,27.81,27.84,27.59,27.69,2295611.0,25.5683,25.5958,25.366,25.4579,2295611.0
2022-12-01 09:40:00,27.68,27.9,27.65,27.88,1421999.0,25.4487,25.651,25.4211,25.6326,1421999.0
2022-12-01 09:50:00,27.88,28.02,27.86,27.98,1987327.0,25.6326,25.7613,25.6142,25.7245,1987327.0
2022-12-01 10:00:00,27.99,28.02,27.94,27.97,1828065.0,25.7337,25.7613,25.6878,25.7154,1828065.0
2022-12-01 10:10:00,27.97,27.98,27.84,27.87,1390004.0,25.7154,25.7245,25.5958,25.6234,1390004.0
2022-12-01 10:20:00,27.87,27.94,27.84,27.85,859842.0,25.6234,25.6878,25.5958,25.605,859842.0
2022-12-01 10:30:00,27.85,27.89,27.82,27.83,670636.0,25.605,25.6418,25.5774,25.5866,670636.0
2022-12-01 10:40:00,27.83,27.84,27.74,27.84,3781450.0,25.5866,25.5958,25.5039,25.5958,3781450.0
2022-12-01 10:50:00,27.84,27.88,27.8,27.87,689096.0,25.5958,25.6326,25.5591,25.6234,689096.0
2022-12-01 11:00:00,27.87,27.88,27.8,27.82,462581.0,25.6234,25.6326,25.5591,25.5774,462581.0
2022-12-01 11:10:00,27.82,27.83,27.74,27.79,816826.0,25.5774,25.5866,25.5039,25.5499,816826.0
2022-12-01 11:20:00,27.79,27.83,27.76,27.79,637130.0,25.5499,25.5866,25.5223,25.5499,637130.0
2022-12-01 11:30:00,27.79,27.86,27.78,27.83,540643.0,25.5499,25.6142,25.5407,25.5866,540643.0
2022-12-01 11:40:00,27.84,27.86,27.79,27.8,356874.0,25.5958,25.6142,25.5499,25.5591,356874.0
2022-12-01 11:50:00,27.8,27.83,27.78,27.79,523085.0,25.5591,25.5866,25.5407,25.5499,523085.0
2022-12-01 12:00:00,27.78,27.79,27.71,27.73,800117.0,25.5407,25.5499,25.4763,25.4947,800117.0
2022-12-01 12:10:00,27.73,27.78,27.72,27.75,441757.0,25.4947,25.5407,25.4855,25.5131,441757.0
2022-12-01 12:20:00,27.76,27.84,27.74,27.83,470782.0,25.5223,25.5958,25.5039,25.5866,470782.0
2022-12-01 12:30:00,27.82,27.85,27.82,27.84,502631.0,25.5774,25.605,25.5774,25.5958,502631.0
2022-12-01 12:40:00,27.83,27.85,27.81,27.83,502817.0,25.5866,25.605,25.5683,25.5866,502817.0
2022-12-01 12:50:00,27.83,27.84,27.79,27.82,427699.0,25.5866,25.5958,25.5499,25.5774,427699.0
2022-12-01 13:00:00,27.82,27.89,27.81,27.87,1479966.0,25.5774,25.6418,25.5683,25.6234,1479966.0
2022-12-01 13:10:00,27.87,27.88,27.81,27.82,407850.0,25.6234,25.6326,25.5683,25.5774,407850.0
2022-12-01 13:20:00,27.82,27.83,27.8,27.82,305955.0,25.5774,25.5866,25.5591,25.5774,305955.0
2022-12-01 13:30:00,27.82,27.83,27.8,27.8,463595.0,25.5774,25.5866,25.5591,25.5591,463595.0
2022-12-01 13:40:00,27.81,27.84,27.8,27.82,436371.0,25.5683,25.5958,25.5591,25.5774,436371.0
2022-12-01 13:50:00,27.82,27.83,27.78,27.79,723712.0,25.5774,25.5866,25.5407,25.5499,723712.0
2022-12-01 14:00:00,27.78,27.79,27.74,27.77,311720.0,25.5407,25.5499,25.5039,25.5315,311720.0
2022-12-01 14:10:00,27.76,27.83,27.76,27.82,1578628.0,25.5223,25.5866,25.5223,25.5774,1578628.0
2022-12-01 14:20:00,27.82,27.82,27.77,27.78,432085.0,25.5774,25.5774,25.5315,25.5407,432085.0
2022-12-01 14:30:00,27.78,27.79,27.75,27.77,252953.0,25.5407,25.5499,25.5131,25.5315,252953.0
2022-12-01 14:40:00,27.77,27.79,27.76,27.79,191782.0,25.5315,25.5499,25.5223,25.5499,191782.0
2022-12-01 14:50:00,27.79,27.81,27.78,27.8,292105.0,25.5499,25.5683,25.5407,25.5591,292105.0
2022-12-01 15:00:00,27.8,27.82,27.79,27.8,469593.0,25.5591,25.5774,25.5499,25.5591,469593.0
2022-12-01 15:10:00,27.8,27.81,27.77,27.79,308204.0,25.5591,25.5683,25.5315,25.5499,308204.0
2022-12-01 15:20:00,27.78,27.8,27.78,27.8,230470.0,25.5407,25.5591,25.5407,25.5591,230470.0
2022-12-01 15:30:00,27.8,27.82,27.79,27.81,354995.0,25.5591,25.5774,25.5499,25.5683,354995.0
2022-12-01 15:40:00,27.82,27.83,27.8,27.81,1191710.0,25.5774,25.5866,25.5591,25.5683,1191710.0
2022-12-01 15:50:00,27.81,27.82,27.74,27.76,5158683.0,25.5683,25.5774,25.5039,25.5223,5158683.0
2022-12-02 09:30:00,27.49,27.83,27.43,27.78,2894606.0,25.274,25.5866,25.2189,25.5407,2894606.0
2022-12-02 09:40:00,27.78,28.03,27.75,28.01,1460240.0,25.5407,25.7705,25.5131,25.7521,1460240.0
2022-12-02 09:50:00,28.01,28.35,28.0,28.28,4229664.0,25.7521,26.0647,25.7429,26.0004,4229664.0
2022-12-02 10:00:00,28.28,28.33,28.18,28.26,1839292.0,26.0004,26.0463,25.9084,25.982,1839292.0
2022-12-02 10:10:00,28.26,28.42,28.24,28.35,1532979.0,25.982,26.1291,25.9636,26.0647,1532979.0
2022-12-02 10:20:00,28.35,28.37,28.26,28.28,1716540.0,26.0647,26.0831,25.982,26.0004,1716540.0
2022-12-02 10:30:00,28.29,28.38,28.24,28.3,2123567.0,26.0096,26.0923,25.9636,26.0188,2123567.0
2022-12-02 10:40:00,28.29,28.4,28.27,28.39,1756331.0,26.0096,26.1107,25.9912,26.1015,1756331.0
2022-12-02 10:50:00,28.39,28.39,28.33,28.33,1064973.0,26.1015,26.1015,26.0463,26.0463,1064973.0
2022-12-02 11:00:00,28.33,28.35,28.28,28.35,1631883.0,26.0463,26.0647,26.0004,26.0647,1631883.0
2022-12-02 11:10:00,28.35,28.4,28.31,28.37,760434.0,26.0647,26.1107,26.0279,26.0831,760434.0
2022-12-02 11:20:00,28.37,28.53,28.36,28.53,1656498.0,26.0831,26.2302,26.0739,26.2302,1656498.0
2022-12-02 11:30:00,28.53,28.66,28.5,28.65,2087976.0,26.2302,26.3497,26.2026,26.3405,2087976.0
2022-12-02 11:40:00,28.65,28.7,28.62,28.64,1694667.0,26.3405,26.3865,26.313,26.3313,1694667.0
2022-12-02 11:50:00,28.64,28.68,28.61,28.65,1146411.0,26.3313,26.3681,26.3038,26.3405,1146411.0
2022-12-02 12:00:00,28.65,28.67,28.62,28.65,1290235.0,26.3405,26.3589,26.313,26.3405,1290235.0
2022-12-02 12:10:00,28.65,28.66,28.61,28.62,2023260.0,26.3405,26.3497,26.3038,26.313,2023260.0
2022-12-02 12:20:00,28.61,28.63,28.58,28.59,672805.0,26.3038,26.3222,26.2762,26.2854,672805.0
2022-12-02 12:30:00,28.59,28.61,28.52,28.53,539007.0,26.2854,26.3038,26.221,26.2302,539007.0
2022-12-02 12:40:00,28.54,28.58,28.52,28.57,447844.0,26.2394,26.2762,26.221,26.267,447844.0
2022-12-02 12:50:00,28.57,28.58,28.51,28.52,488918.0,26.267,26.2762,26.2118,26.221,488918.0
2022-12-02 13:00:00,28.52,28.55,28.5,28.53,555037.0,26.221,26.2486,26.2026,26.2302,555037.0
2022-12-02 13:10:00,28.52,28.53,28.44,28.45,2860550.0,26.221,26.2302,26.1475,26.1567,2860550.0
2022-12-02 13:20:00,28.44,28.49,28.42,28.49,381966.0,26.1475,26.1934,26.1291,26.1934,381966.0
2022-12-02 13:30:00,28.49,28.51,28.48,28.5,434879.0,26.1934,26.2118,26.1842,26.2026,434879.0
2022-12-02 13:40:00,28.5,28.51,28.49,28.51,372690.0,26.2026,26.2118,26.1934,26.2118,372690.0
2022-12-02 13:50:00,28.51,28.53,28.5,28.52,251696.0,26.2118,26.2302,26.2026,26.221,251696.0
2022-12-02 14:00:00,28.52,28.56,28.51,28.53,341355.0,26.221,26.2578,26.2118,26.2302,341355.0
2022-12-02 14:10:00,28.53,28.56,28.51,28.55,320061.0,26.2302,26.2578,26.2118,26.2486,320061.0
2022-12-02 14:20:00,28.55,28.57,28.54,28.57,351320.0,26.2486,26.267,26.2394,26.267,351320.0
2022-12-02 14:30:00,28.57,28.57,28.54,28.55,385816.0,26.267,26.267,26.2394,26.2486,385816.0
2022-12-02 14:40:00,28.55,28.57,28.54,28.57,511563.0,26.2486,26.267,26.2394,26.267,511563.0
2022-12-02 14:50:00,28.57,28.6,28.56,28.6,446354.0,26.267,26.2946,26.2578,26.2946,446354.0
2022-12-02 15:00:00,28.59,28.61,28.57,28.6,498008.0,26.2854,26.3038,26.267,26.2946,498008.0
2022-12-02 15:10:00,28.6,28.62,28.59,28.59,561178.0,26.2946,26.313,26.2854,26.2854,561178.0
2022-12-02 15:20:00,28.59,28.62,28.58,28.6,465507.0,26.2854,26.313,26.2762,26.2946,465507.0
2022-12-02 15:30:00,28.6,28.61,28.54,28.57,1646532.0,26.2946,26.3038,26.2394,26.267,1646532.0
2022-12-02 15:40:00,28.57,28.57,28.52,28.53,1392029.0,26.267,26.267,26.221,26.2302,1392029.0
2022-12-02 15:50:00,28.53,28.56,28.51,28.52,3969629.0,26.2302,26.2578,26.2118,26.221,3969629.0
2022-12-05 09:30:00,28.97,29.0,28.76,28.81,4164554.0,26.6347,26.6623,26.4417,26.4876,4164554.0
2022-12-05 09:40:00,28.81,28.88,28.74,28.82,2685888.0,26.4876,26.552,26.4233,26.4968,2685888.0
2022-12-05 09:50:00,28.82,28.83,28.51,28.56,1491243.0,26.4968,26.506,26.2118,26.2578,1491243.0
2022-12-05 10:00:00,28.56,28.6,28.46,28.49,1175936.0,26.2578,26.2946,26.1659,26.1934,1175936.0
2022-12-05 10:10:00,28.5,28.56,28.46,28.47,1284179.0,26.2026,26.2578,26.1659,26.175,1284179.0
2022-12-05 10:20:00,28.46,28.5,28.41,28.44,1100070.0,26.1659,26.2026,26.1199,26.1475,1100070.0
2022-12-05 10:30:00,28.44,28.56,28.41,28.55,786789.0,26.1475,26.2578,26.1199,26.2486,786789.0
2022-12-05 10:40:00,28.55,28.62,28.55,28.6,1192776.0,26.2486,26.313,26.2486,26.2946,1192776.0
2022-12-05 10:50:00,28.6,28.63,28.56,28.62,486332.0,26.2946,26.3222,26.2578,26.313,486332.0
2022-12-05 11:00:00,28.63,28.64,28.56,28.6,328613.0,26.3222,26.3313,26.2578,26.2946,328613.0
2022-12-05 11:10:00,28.6,28.64,28.53,28.54,527407.0,26.2946,26.3313,26.2302,26.2394,527407.0
2022-12-05 11:20:00,28.53,28.57,28.5,28.57,397614.0,26.2302,26.267,26.2026,26.267,397614.0
2022-12-05 11:30:00,28.57,28.57,28.48,28.52,200939.0,26.267,26.267,26.1842,26.221,200939.0
2022-12-05 11:40:00,28.52,28.56,28.52,28.53,236004.0,26.221,26.2578,26.221,26.2302,236004.0
2022-12-05 11:50:00,28.53,28.54,28.48,28.5,182796.0,26.2302,26.2394,26.1842,26.2026,182796.0
2022-12-05 12:00:00,28.5,28.52,28.47,28.51,257128.0,26.2026,26.221,26.175,26.2118,257128.0
2022-12-05 12:10:00,28.51,28.54,28.49,28.53,466245.0,26.2118,26.2394,26.1934,26.2302,466245.0
2022-12-05 12:20:00,28.52,28.54,28.51,28.52,424201.0,26.221,26.2394,26.2118,26.221,424201.0
2022-12-05 12:30:00,28.52,28.53,28.47,28.49,456330.0,26.221,26.2302,26.175,26.1934,456330.0
2022-12-05 12:40:00,28.49,28.53,28.47,28.51,271515.0,26.1934,26.2302,26.175,26.2118,271515.0
2022-12-05 12:50:00,28.52,28.52,28.47,28.48,341275.0,26.221,26.221,26.175,26.1842,341275.0
2022-12-05 13:00:00,28.49,28.5,28.45,28.48,583827.0,26.1934,26.2026,26.1567,26.1842,583827.0
2022-12-05 13:10:00,28.49,28.51,28.48,28.49,717741.0,26.1934,26.2118,26.1842,26.1934,717741.0
2022-12-05 13:20:00,28.49,28.5,28.46,28.49,346932.0,26.1934,26.2026,26.1659,26.1934,346932.0
2022-12-05 13:30:00,28.49,28.51,28.49,28.51,671053.0,26.1934,26.2118,26.1934,26.2118,671053.0
2022-12-05 13:40:00,28.51,28.51,28.48,28.49,559096.0,26.2118,26.2118,26.1842,26.1934,559096.0
2022-12-05 13:50:00,28.49,28.49,28.41,28.42,397591.0,26.1934,26.1934,26.1199,26.1291,397591.0
2022-12-05 14:00:00,28.43,28.43,28.36,28.37,322876.0,26.1383,26.1383,26.0739,26.0831,322876.0
2022-12-05 14:10:00,28.37,28.43,28.37,28.4,843103.0,26.0831,26.1383,26.0831,26.1107,843103.0
2022-12-05 14:20:00,28.4,28.41,28.37,28.39,253083.0,26.1107,26.1199,26.0831,26.1015,253083.0
2022-12-05 14:30:00,28.38,28.39,28.33,28.35,311695.0,26.0923,26.1015,26.0463,26.0647,311695.0
2022-12-05 14:40:00,28.36,28.36,28.31,28.34,816965.0,26.0739,26.0739,26.0279,26.0555,816965.0
2022-12-05 14:50:00,28.34,28.38,28.33,28.38,360950.0,26.0555,26.0923,26.0463,26.0923,360950.0
2022-12-05 15:00:00,28.38,28.39,28.34,28.38,538003.0,26.0923,26.1015,26.0555,26.0923,538003.0
2022-12-05 15:10:00,28.37,28.39,28.35,28.35,251644.0,26.0831,26.1015,26.0647,26.0647,251644.0
2022-12-05 15:20:00,28.35,28.38,28.34,28.36,510992.0,26.0647,26.0923,26.0555,26.0739,510992.0
2022-12-05 15:30:00,28.36,28.44,28.35,28.41,598653.0,26.0739,26.1475,26.0647,26.1199,598653.0
2022-12-05 15:40:00,28.41,28.44,28.39,28.41,899030.0,26.1199,26.1475,26.1015,26.1199,899030.0
2022-12-05 15:50:00,28.41,28.45,28.39,28.44,1868095.0,26.1199,26.1567,26.1015,26.1475,1868095.0
2022-12-06 09:30:00,28.9,29.06,28.79,28.79,2175051.0,26.5704,26.7175,26.4693,26.4693,2175051.0
2022-12-06 09:40:00,28.79,28.79,28.57,28.77,2659133.0,26.4693,26.4693,26.267,26.4509,2659133.0
2022-12-06 09:50:00,28.77,28.84,28.72,28.77,705627.0,26.4509,26.5152,26.4049,26.4509,705627.0
2022-12-06 10:00:00,28.77,28.81,28.63,28.68,1028582.0,26.4509,26.4876,26.3222,26.3681,1028582.0
2022-12-06 10:10:00,28.69,28.72,28.64,28.72,691894.0,26.3773,26.4049,26.3313,26.4049,691894.0
2022-12-06 10:20:00,28.73,28.84,28.7,28.76,427060.0,26.4141,26.5152,26.3865,26.4417,427060.0
2022-12-06 10:30:00,28.76,28.78,28.67,28.7,783788.0,26.4417,26.4601,26.3589,26.3865,783788.0
2022-12-06 10:40:00,28.7,28.8,28.67,28.8,1395744.0,26.3865,26.4784,26.3589,26.4784,1395744.0
2022-12-06 10:50:00,28.8,28.86,28.79,28.83,489437.0,26.4784,26.5336,26.4693,26.506,489437.0
2022-12-06 11:00:00,28.83,28.89,28.82,28.87,498491.0,26.506,26.5612,26.4968,26.5428,498491.0
2022-12-06 11:10:00,28.87,28.94,28.86,28.92,725405.0,26.5428,26.6072,26.5336,26.5888,725405.0
2022-12-06 11:20:00,28.92,29.0,28.92,28.97,797306.0,26.5888,26.6623,26.5888,26.6347,797306.0
2022-12-06 11:30:00,28.98,29.01,28.91,28.93,1192249.0,26.6439,26.6715,26.5796,26.598,1192249.0
2022-12-06 11:40:00,28.93,28.94,28.88,28.91,460861.0,26.598,26.6072,26.552,26.5796,460861.0
2022-12-06 11:50:00,28.91,28.92,28.86,28.9,507752.0,26.5796,26.5888,26.5336,26.5704,507752.0
2022-12-06 12:00:00,28.89,28.94,28.89,28.93,627855.0,26.5612,26.6072,26.5612,26.598,627855.0
2022-12-06 12:10:00,28.93,28.97,28.87,28.88,708914.0,26.598,26.6347,26.5428,26.552,708914.0
2022-12-06 12:20:00,28.87,28.93,28.87,28.92,348796.0,26.5428,26.598,26.5428,26.5888,348796.0
2022-12-06 12:30:00,28.92,28.93,28.87,28.89,306229.0,26.5888,26.598,26.5428,26.5612,306229.0
2022-12-06 12:40:00,28.89,28.92,28.87,28.92,292676.0,26.5612,26.5888,26.5428,26.5888,292676.0
2022-12-06 12:50:00,28.92,28.93,28.89,28.9,463385.0,26.5888,26.598,26.5612,26.5704,463385.0
2022-12-06 13:00:00,28.9,28.91,28.83,28.84,383807.0,26.5704,26.5796,26.506,26.5152,383807.0
2022-12-06 13:10:00,28.84,28.91,28.83,28.9,302384.0,26.5152,26.5796,26.506,26.5704,302384.0
2022-12-06 13:20:00,28.91,28.92,28.82,28.83,6043970.0,26.5796,26.5888,26.4968,26.506,6043970.0
2022-12-06 13:30:00,28.83,28.84,28.78,28.83,1034186.0,26.506,26.5152,26.4601,26.506,1034186.0
2022-12-06 13:40:00,28.83,28.89,28.82,28.87,627888.0,26.506,26.5612,26.4968,26.5428,627888.0
2022-12-06 13:50:00,28.86,28.87,28.81,28.84,683614.0,26.5336,26.5428,26.4876,26.5152,683614.0
2022-12-06 14:00:00,28.84,28.84,28.78,28.82,615832.0,26.5152,26.5152,26.4601,26.4968,615832.0
2022-12-06 14:10:00,28.82,28.86,28.8,28.84,354836.0,26.4968,26.5336,26.4784,26.5152,354836.0
2022-12-06 14:20:00,28.85,28.85,28.78,28.79,434235.0,26.5244,26.5244,26.4601,26.4693,434235.0
2022-12-06 14:30:00,28.79,28.8,28.75,28.78,335884.0,26.4693,26.4784,26.4325,26.4601,335884.0
2022-12-06 14:40:00,28.78,28.84,28.77,28.8,260755.0,26.4601,26.5152,26.4509,26.4784,260755.0
2022-12-06 14:50:00,28.79,28.82,28.78,28.8,411504.0,26.4693,26.4968,26.4601,26.4784,411504.0
2022-12-06 15:00:00,28.8,28.86,28.8,28.83,575723.0,26.4784,26.5336,26.4784,26.506,575723.0
2022-12-06 15:10:00,28.83,28.86,28.79,28.8,596392.0,26.506,26.5336,26.4693,26.4784,596392.0
2022-12-06 15:20:00,28.8,28.81,28.76,28.78,328506.0,26.4784,26.4876,26.4417,26.4601,328506.0
2022-12-06 15:30:00,28.78,28.81,28.76,28.79,537454.0,26.4601,26.4876,26.4417,26.4693,537454.0
2022-12-06 15:40:00,28.79,28.83,28.77,28.82,843919.0,26.4693,26.506,26.4509,26.4968,843919.0
2022-12-06 15:50:00,28.81,28.83,28.79,28.8,3126561.0,26.4876,26.506,26.4693,26.4784,3126561.0
2022-12-07 09:30:00,28.04,28.27,27.88,28.24,7060559.0,25.7797,25.9912,25.6326,25.9636,7060559.0
2022-12-07 09:40:00,28.24,28.27,28.05,28.06,1650241.0,25.9636,25.9912,25.7889,25.7981,1650241.0
2022-12-07 09:50:00,28.06,28.1,28.02,28.05,1256820.0,25.7981,25.8349,25.7613,25.7889,1256820.0
2022-12-07 10:00:00,28.05,28.21,27.98,28.16,954686.0,25.7889,25.936,25.7245,25.89,954686.0
2022-12-07 10:10:00,28.16,28.21,28.08,28.14,993674.0,25.89,25.936,25.8165,25.8716,993674.0
2022-12-07 10:20:00,28.14,28.23,28.09,28.23,2708884.0,25.8716,25.9544,25.8257,25.9544,2708884.0
2022-12-07 10:30:00,28.23,28.24,28.15,28.15,713223.0,25.9544,25.9636,25.8808,25.8808,713223.0
2022-12-07 10:40:00,28.15,28.29,28.14,28.29,849385.0,25.8808,26.0096,25.8716,26.0096,849385.0
2022-12-07 10:50:00,28.28,28.37,28.27,28.29,595287.0,26.0004,26.0831,25.9912,26.0096,595287.0
2022-12-07 11:00:00,28.29,28.37,28.29,28.3,1824857.0,26.0096,26.0831,26.0096,26.0188,1824857.0
2022-12-07 11:10:00,28.3,28.31,28.2,28.24,740653.0,26.0188,26.0279,25.9268,25.9636,740653.0
2022-12-07 11:20:00,28.24,28.24,28.13,28.14,804782.0,25.9636,25.9636,25.8625,25.8716,804782.0
2022-12-07 11:30:00,28.13,28.16,28.09,28.16,630867.0,25.8625,25.89,25.8257,25.89,630867.0
2022-12-07 11:40:00,28.15,28.21,28.15,28.2,300402.0,25.8808,25.936,25.8808,25.9268,300402.0
2022-12-07 11:50:00,28.21,28.3,28.2,28.29,347230.0,25.936,26.0188,25.9268,26.0096,347230.0
2022-12-07 12:00:00,28.29,28.31,28.22,28.25,650788.0,26.0096,26.0279,25.9452,25.9728,650788.0
2022-12-07 12:10:00,28.25,28.31,28.24,28.3,412280.0,25.9728,26.0279,25.9636,26.0188,412280.0
2022-12-07 12:20:00,28.3,28.32,28.24,28.26,423934.0,26.0188,26.0371,25.9636,25.982,423934.0
2022-12-07 12:30:00,28.26,28.28,28.22,28.24,457941.0,25.982,26.0004,25.9452,25.9636,457941.0
2022-12-07 12:40:00,28.24,28.3,28.23,28.29,364071.0,25.9636,26.0188,25.9544,26.0096,364071.0
2022-12-07 12:50:00,28.3,28.35,28.29,28.34,867004.0,26.0188,26.0647,26.0096,26.0555,867004.0
2022-12-07 13:00:00,28.34,28.35,28.3,28.33,390784.0,26.0555,26.0647,26.0188,26.0463,390784.0
2022-12-07 13:10:00,28.32,28.34,28.3,28.33,381619.0,26.0371,26.0555,26.0188,26.0463,381619.0
2022-12-07 13:20:00,28.33,28.33,28.26,28.27,492021.0,26.0463,26.0463,25.982,25.9912,492021.0
2022-12-07 13:30:00,28.27,28.28,28.24,28.26,601420.0,25.9912,26.0004,25.9636,25.982,601420.0
2022-12-07 13:40:00,28.26,28.28,28.25,28.27,346412.0,25.982,26.0004,25.9728,25.9912,346412.0
2022-12-07 13:50:00,28.28,28.28,28.22,28.23,330811.0,26.0004,26.0004,25.9452,25.9544,330811.0
2022-12-07 14:00:00,28.23,28.26,28.21,28.25,310892.0,25.9544,25.982,25.936,25.9728,310892.0
2022-12-07 14:10:00,28.24,28.28,28.23,28.26,193515.0,25.9636,26.0004,25.9544,25.982,193515.0
2022-12-07 14:20:00,28.26,28.26,28.22,28.24,370093.0,25.982,25.982,25.9452,25.9636,370093.0
2022-12-07 14:30:00,28.24,28.26,28.22,28.26,427821.0,25.9636,25.982,25.9452,25.982,427821.0
2022-12-07 14:40:00,28.26,28.26,28.22,28.23,528072.0,25.982,25.982,25.9452,25.9544,528072.0
2022-12-07 14:50:00,28.23,28.23,28.21,28.21,492287.0,25.9544,25.9544,25.936,25.936,492287.0
2022-12-07 15:00:00,28.21,28.26,28.21,28.23,549880.0,25.936,25.982,25.936,25.9544,549880.0
2022-12-07 15:10:00,28.23,28.25,28.22,28.25,569629.0,25.9544,25.9728,25.9452,25.9728,569629.0
2022-12-07 15:20:00,28.25,28.25,28.22,28.25,737362.0,25.9728,25.9728,25.9452,25.9728,737362.0
2022-12-07 15:30:00,28.25,28.28,28.24,28.26,700789.0,25.9728,26.0004,25.9636,25.982,700789.0
2022-12-07 15:40:00,28.26,28.26,28.24,28.25,881720.0,25.982,25.982,25.9636,25.9728,881720.0
2022-12-07 15:50:00,28.24,28.25,28.17,28.18,3674408.0,25.9636,25.9728,25.8992,25.9084,3674408.0
2022-12-08 09:30:00,28.98,29.21,28.9,28.9,6013573.0,26.6439,26.8554,26.5704,26.5704,6013573.0
2022-12-08 09:40:00,28.91,29.05,28.81,29.0,1710804.0,26.5796,26.7083,26.4876,26.6623,1710804.0
2022-12-08 09:50:00,29.0,29.15,28.99,29.1,2252010.0,26.6623,26.8002,26.6531,26.7543,2252010.0
2022-12-08 10:00:00,29.1,29.18,29.07,29.15,1685962.0,26.7543,26.8278,26.7267,26.8002,1685962.0
2022-12-08 10:10:00,29.15,29.16,29.03,29.05,1587059.0,26.8002,26.8094,26.6899,26.7083,1587059.0
2022-12-08 10:20:00,29.05,29.12,29.02,29.09,1319283.0,26.7083,26.7727,26.6807,26.7451,1319283.0
2022-12-08 10:30:00,29.09,29.11,29.02,29.04,699464.0,26.7451,26.7635,26.6807,26.6991,699464.0
2022-12-08 10:40:00,29.04,29.07,28.94,29.03,1099245.0,26.6991,26.7267,26.6072,26.6899,1099245.0
2022-12-08 10:50:00,29.02,29.07,29.0,29.03,621823.0,26.6807,26.7267,26.6623,26.6899,621823.0
2022-12-08 11:00:00,29.03,29.04,28.96,28.96,384964.0,26.6899,26.6991,26.6255,26.6255,384964.0
2022-12-08 11:10:00,28.96,29.0,28.91,28.93,958040.0,26.6255,26.6623,26.5796,26.598,958040.0
2022-12-08 11:20:00,28.93,29.0,28.9,29.0,649955.0,26.598,26.6623,26.5704,26.6623,649955.0
2022-12-08 11:30:00,29.0,29.03,28.96,28.96,723890.0,26.6623,26.6899,26.6255,26.6255,723890.0
2022-12-08 11:40:00,28.97,29.02,28.93,29.01,301489.0,26.6347,26.6807,26.598,26.6715,301489.0
2022-12-08 11:50:00,29.01,29.02,28.97,28.98,261813.0,26.6715,26.6807,26.6347,26.6439,261813.0
2022-12-08 12:00:00,28.98,28.98,28.91,28.96,1358740.0,26.6439,26.6439,26.5796,26.6255,1358740.0
2022-12-08 12:10:00,28.96,29.0,28.94,28.99,539701.0,26.6255,26.6623,26.6072,26.6531,539701.0
2022-12-08 12:20:00,28.99,29.0,28.96,28.99,251291.0,26.6531,26.6623,26.6255,26.6531,251291.0
2022-12-08 12:30:00,28.99,29.03,28.98,29.0,339914.0,26.6531,26.6899,26.6439,26.6623,339914.0
2022-12-08 12:40:00,28.99,29.0,28.96,29.0,329006.0,26.6531,26.6623,26.6255,26.6623,329006.0
2022-12-08 12:50:00,28.99,29.06,28.99,29.05,261839.0,26.6531,26.7175,26.6531,26.7083,261839.0
2022-12-08 13:00:00,29.05,29.1,29.05,29.1,196616.0,26.7083,26.7543,26.7083,26.7543,196616.0
2022-12-08 13:10:00,29.1,29.1,29.05,29.09,380763.0,26.7543,26.7543,26.7083,26.7451,380763.0
2022-12-08 13:20:00,29.08,29.11,29.04,29.11,373355.0,26.7359,26.7635,26.6991,26.7635,373355.0
2022-12-08 13:30:00,29.11,29.14,29.1,29.12,593187.0,26.7635,26.791,26.7543,26.7727,593187.0
2022-12-08 13:40:00,29.12,29.17,29.12,29.17,314042.0,26.7727,26.8186,26.7727,26.8186,314042.0
2022-12-08 13:50:00,29.17,29.17,29.1,29.1,489503.0,26.8186,26.8186,26.7543,26.7543,489503.0
2022-12-08 14:00:00,29.1,29.11,29.04,29.07,870337.0,26.7543,26.7635,26.6991,26.7267,870337.0
2022-12-08 14:10:00,29.06,29.11,29.05,29.09,280465.0,26.7175,26.7635,26.7083,26.7451,280465.0
2022-12-08 14:20:00,29.09,29.12,29.09,29.11,747710.0,26.7451,26.7727,26.7451,26.7635,747710.0
2022-12-08 14:30:00,29.11,29.12,29.09,29.12,430829.0,26.7635,26.7727,26.7451,26.7727,430829.0
2022-12-08 14:40:00,29.12,29.14,29.1,29.12,287515.0,26.7727,26.791,26.7543,26.7727,287515.0
2022-12-08 14:50:00,29.12,29.13,29.09,29.1,386680.0,26.7727,26.7818,26.7451,26.7543,386680.0
2022-12-08 15:00:00,29.1,29.11,29.07,29.08,792666.0,26.7543,26.7635,26.7267,26.7359,792666.0
2022-12-08 15:10:00,29.08,29.08,29.03,29.04,629275.0,26.7359,26.7359,26.6899,26.6991,629275.0
2022-12-08 15:20:00,29.04,29.07,29.03,29.07,984791.0,26.6991,26.7267,26.6899,26.7267,984791.0
2022-12-08 15:30:00,29.07,29.1,29.05,29.05,1061508.0,26.7267,26.7543,26.7083,26.7083,1061508.0
2022-12-08 15:40:00,29.05,29.06,29.0,29.02,1688733.0,26.7083,26.7175,26.6623,26.6807,1688733.0
2022-12-08 15:50:00,29.01,29.13,29.01,29.12,4418597.0,26.6715,26.7818,26.6715,26.7727,4418597.0
2022-12-09 09:30:00,29.38,29.48,29.26,29.44,1903737.0,27.0117,27.1036,26.9014,27.0669,1903737.0
2022-12-09 09:40:00,29.44,29.47,29.36,29.38,886488.0,27.0669,27.0944,26.9933,27.0117,886488.0
2022-12-09 09:50:00,29.38,29.41,29.31,29.34,716372.0,27.0117,27.0393,26.9473,26.9749,716372.0
2022-12-09 10:00:00,29.34,29.39,29.28,29.35,1291491.0,26.9749,27.0209,26.9198,26.9841,1291491.0
2022-12-09 10:10:00,29.34,29.36,29.3,29.33,428069.0,26.9749,26.9933,26.9381,26.9657,428069.0
2022-12-09 10:20:00,29.33,29.33,29.25,29.29,385367.0,26.9657,26.9657,26.8922,26.9289,385367.0
2022-12-09 10:30:00,29.29,29.36,29.27,29.36,662558.0,26.9289,26.9933,26.9106,26.9933,662558.0
2022-12-09 10:40:00,29.35,29.36,29.29,29.3,372492.0,26.9841,26.9933,26.9289,26.9381,372492.0
2022-12-09 10:50:00,29.3,29.33,29.28,29.33,303948.0,26.9381,26.9657,26.9198,26.9657,303948.0
2022-12-09 11:00:00,29.33,29.39,29.32,29.37,421495.0,26.9657,27.0209,26.9565,27.0025,421495.0
2022-12-09 11:10:00,29.36,29.4,29.36,29.39,267017.0,26.9933,27.0301,26.9933,27.0209,267017.0
2022-12-09 11:20:00,29.38,29.39,29.35,29.38,397512.0,27.0117,27.0209,26.9841,27.0117,397512.0
2022-12-09 11:30:00,29.38,29.39,29.35,29.36,864052.0,27.0117,27.0209,26.9841,26.9933,864052.0
2022-12-09 11:40:00,29.36,29.37,29.33,29.34,400442.0,26.9933,27.0025,26.9657,26.9749,400442.0
2022-12-09 11:50:00,29.35,29.37,29.35,29.36,345937.0,26.9841,27.0025,26.9841,26.9933,345937.0
2022-12-09 12:00:00,29.36,29.36,29.32,29.34,413334.0,26.9933,26.9933,26.9565,26.9749,413334.0
2022-12-09 12:10:00,29.34,29.35,29.32,29.33,364855.0,26.9749,26.9841,26.9565,26.9657,364855.0
2022-12-09 12:20:00,29.33,29.33,29.27,29.27,538645.0,26.9657,26.9657,26.9106,26.9106,538645.0
2022-12-09 12:30:00,29.28,29.3,29.26,29.28,382499.0,26.9198,26.9381,26.9014,26.9198,382499.0
2022-12-09 12:40:00,29.28,29.28,29.2,29.21,452571.0,26.9198,26.9198,26.8462,26.8554,452571.0
2022-12-09 12:50:00,29.21,29.22,29.18,29.2,688998.0,26.8554,26.8646,26.8278,26.8462,688998.0
2022-12-09 13:00:00,29.21,29.21,29.08,29.1,2552746.0,26.8554,26.8554,26.7359,26.7543,2552746.0
2022-12-09 13:10:00,29.1,29.1,29.02,29.04,1146589.0,26.7543,26.7543,26.6807,26.6991,1146589.0
2022-12-09 13:20:00,29.04,29.09,29.03,29.09,360063.0,26.6991,26.7451,26.6899,26.7451,360063.0
2022-12-09 13:30:00,29.08,29.14,29.08,29.14,222046.0,26.7359,26.791,26.7359,26.791,222046.0
2022-12-09 13:40:00,29.14,29.15,29.12,29.13,461664.0,26.791,26.8002,26.7727,26.7818,461664.0
2022-12-09 13:50:00,29.13,29.15,29.12,29.15,265265.0,26.7818,26.8002,26.7727,26.8002,265265.0
2022-12-09 14:00:00,29.14,29.15,29.09,29.12,406443.0,26.791,26.8002,26.7451,26.7727,406443.0
2022-12-09 14:10:00,29.12,29.14,29.1,29.12,209708.0,26.7727,26.791,26.7543,26.7727,209708.0
2022-12-09 14:20:00,29.13,29.17,29.1,29.16,546957.0,26.7818,26.8186,26.7543,26.8094,546957.0
2022-12-09 14:30:00,29.16,29.18,29.15,29.16,418864.0,26.8094,26.8278,26.8002,26.8094,418864.0
2022-12-09 14:40:00,29.16,29.16,29.06,29.07,1957029.0,26.8094,26.8094,26.7175,26.7267,1957029.0
2022-12-09 14:50:00,29.07,29.07,29.03,29.05,452373.0,26.7267,26.7267,26.6899,26.7083,452373.0
2022-12-09 15:00:00,29.05,29.06,28.99,29.0,872414.0,26.7083,26.7175,26.6531,26.6623,872414.0
2022-12-09 15:10:00,29.0,29.0,28.97,28.97,1052463.0,26.6623,26.6623,26.6347,26.6347,1052463.0
2022-12-09 15:20:00,28.98,29.0,28.95,28.99,688516.0,26.6439,26.6623,26.6164,26.6531,688516.0
2022-12-09 15:30:00,28.98,29.03,28.97,29.01,950943.0,26.6439,26.6899,26.6347,26.6715,950943.0
2022-12-09 15:40:00,29.01,29.02,28.99,28.99,1018965.0,26.6715,26.6807,26.6531,26.6531,1018965.0
2022-12-09 15:50:00,29.0,29.0,28.93,28.96,3057756.0,26.6623,26.6623,26.598,26.6255,3057756.0
2022-12-12 09:30:00,28.76,28.78,28.55,28.56,2230513.0,26.4417,26.4601,26.2486,26.2578,2230513.0
2022-12-12 09:40:00,28.56,28.63,28.49,28.57,1468484.0,26.2578,26.3222,26.1934,26.267,1468484.0
2022-12-12 09:50:00,28.57,28.57,28.41,28.5,1352698.0,26.267,26.267,26.1199,26.2026,1352698.0
2022-12-12 10:00:00,28.5,28.58,28.49,28.51,1564469.0,26.2026,26.2762,26.1934,26.2118,1564469.0
2022-12-12 10:10:00,28.51,28.54,28.4,28.43,746392.0,26.2118,26.2394,26.1107,26.1383,746392.0
2022-12-12 10:20:00,28.43,28.46,28.37,28.39,420308.0,26.1383,26.1659,26.0831,26.1015,420308.0
2022-12-12 10:30:00,28.38,28.39,28.3,28.31,803196.0,26.0923,26.1015,26.0188,26.0279,803196.0
2022-12-12 10:40:00,28.31,28.4,28.3,28.35,435472.0,26.0279,26.1107,26.0188,26.0647,435472.0
2022-12-12 10:50:00,28.35,28.36,28.3,28.35,588716.0,26.0647,26.0739,26.0188,26.0647,588716.0
2022-12-12 11:00:00,28.35,28.42,28.33,28.42,704817.0,26.0647,26.1291,26.0463,26.1291,704817.0
2022-12-12 11:10:00,28.41,28.41,28.34,28.36,505507.0,26.1199,26.1199,26.0555,26.0739,505507.0
2022-12-12 11:20:00,28.36,28.44,28.35,28.39,745877.0,26.0739,26.1475,26.0647,26.1015,745877.0
2022-12-12 11:30:00,28.39,28.4,28.35,28.39,941798.0,26.1015,26.1107,26.0647,26.1015,941798.0
2022-12-12 11:40:00,28.39,28.45,28.37,28.44,254522.0,26.1015,26.1567,26.0831,26.1475,254522.0
2022-12-12 11:50:00,28.44,28.47,28.43,28.46,496065.0,26.1475,26.175,26.1383,26.1659,496065.0
2022-12-12 12:00:00,28.46,28.52,28.45,28.51,629443.0,26.1659,26.221,26.1567,26.2118,629443.0
2022-12-12 12:10:00,28.52,28.52,28.47,28.49,741635.0,26.221,26.221,26.175,26.1934,741635.0
2022-12-12 12:20:00,28.49,28.51,28.48,28.5,298323.0,26.1934,26.2118,26.1842,26.2026,298323.0
2022-12-12 12:30:00,28.5,28.53,28.49,28.52,644776.0,26.2026,26.2302,26.1934,26.221,644776.0
2022-12-12 12:40:00,28.52,28.54,28.51,28.54,465163.0,26.221,26.2394,26.2118,26.2394,465163.0
2022-12-12 12:50:00,28.54,28.56,28.53,28.55,305601.0,26.2394,26.2578,26.2302,26.2486,305601.0
2022-12-12 13:00:00,28.55,28.58,28.52,28.53,530992.0,26.2486,26.2762,26.221,26.2302,530992.0
2022-12-12 13:10:00,28.54,28.54,28.49,28.5,331578.0,26.2394,26.2394,26.1934,26.2026,331578.0
2022-12-12 13:20:00,28.5,28.51,28.47,28.48,327076.0,26.2026,26.2118,26.175,26.1842,327076.0
2022-12-12 13:30:00,28.48,28.5,28.46,28.49,286575.0,26.1842,26.2026,26.1659,26.1934,286575.0
2022-12-12 13:40:00,28.49,28.49,28.46,28.48,209315.0,26.1934,26.1934,26.1659,26.1842,209315.0
2022-12-12 13:50:00,28.48,28.49,28.46,28.49,173200.0,26.1842,26.1934,26.1659,26.1934,173200.0
2022-12-12 14:00:00,28.49,28.49,28.44,28.45,259974.0,26.1934,26.1934,26.1475,26.1567,259974.0
2022-12-12 14:10:00,28.45,28.51,28.44,28.51,309765.0,26.1567,26.2118,26.1475,26.2118,309765.0
2022-12-12 14:20:00,28.51,28.58,28.5,28.55,1013181.0,26.2118,26.2762,26.2026,26.2486,1013181.0
2022-12-12 14:30:00,28.55,28.56,28.52,28.53,770725.0,26.2486,26.2578,26.221,26.2302,770725.0
2022-12-12 14:40:00,28.54,28.58,28.53,28.58,295251.0,26.2394,26.2762,26.2302,26.2762,295251.0
2022-12-12 14:50:00,28.58,28.61,28.57,28.6,319179.0,26.2762,26.3038,26.267,26.2946,319179.0
2022-12-12 15:00:00,28.61,28.61,28.57,28.61,568490.0,26.3038,26.3038,26.267,26.3038,568490.0
2022-12-12 15:10:00,28.61,28.64,28.58,28.61,447873.0,26.3038,26.3313,26.2762,26.3038,447873.0
2022-12-12 15:20:00,28.61,28.64,28.6,28.63,455515.0,26.3038,26.3313,26.2946,26.3222,455515.0
2022-12-12 15:30:00,28.63,28.63,28.59,28.63,679466.0,26.3222,26.3222,26.2854,26.3222,679466.0
2022-12-12 15:40:00,28.63,28.65,28.59,28.59,1527985.0,26.3222,26.3405,26.2854,26.2854,1527985.0
2022-12-12 15:50:00,28.6,28.64,28.57,28.63,4137341.0,26.2946,26.3313,26.267,26.3222,4137341.0
2022-12-13 09:30:00,28.91,28.97,28.69,28.74,5220234.0,27.1355,27.1918,26.929,26.9759,5220234.0
2022-12-13 09:40:00,28.74,28.94,28.71,28.92,1604257.0,26.9759,27.1636,26.9478,27.1449,1604257.0
2022-12-13 09:50:00,28.91,29.13,28.85,29.04,2655186.0,27.1355,27.342,27.0792,27.2575,2655186.0
2022-12-13 10:00:00,29.04,29.08,28.83,28.9,1659304.0,27.2575,27.2951,27.0604,27.1261,1659304.0
2022-12-13 10:10:00,28.9,29.03,28.87,28.97,3103617.0,27.1261,27.2481,27.0979,27.1918,3103617.0
2022-12-13 10:20:00,28.97,29.0,28.76,28.81,1097435.0,27.1918,27.22,26.9947,27.0416,1097435.0
2022-12-13 10:30:00,28.81,28.82,28.64,28.64,1493997.0,27.0416,27.051,26.8821,26.8821,1493997.0
2022-12-13 10:40:00,28.64,28.78,28.64,28.71,716851.0,26.8821,27.0135,26.8821,26.9478,716851.0
2022-12-13 10:50:00,28.71,28.76,28.67,28.71,778787.0,26.9478,26.9947,26.9102,26.9478,778787.0
2022-12-13 11:00:00,28.71,28.75,28.68,28.7,445771.0,26.9478,26.9853,26.9196,26.9384,445771.0
2022-12-13 11:10:00,28.69,28.73,28.67,28.71,338115.0,26.929,26.9665,26.9102,26.9478,338115.0
2022-12-13 11:20:00,28.71,28.71,28.63,28.65,565365.0,26.9478,26.9478,26.8727,26.8914,565365.0
2022-12-13 11:30:00,28.64,28.71,28.62,28.63,1310907.0,26.8821,26.9478,26.8633,26.8727,1310907.0
2022-12-13 11:40:00,28.63,28.64,28.5,28.52,808097.0,26.8727,26.8821,26.7507,26.7694,808097.0
2022-12-13 11:50:00,28.51,28.52,28.44,28.5,664916.0,26.76,26.7694,26.6943,26.7507,664916.0
2022-12-13 12:00:00,28.51,28.53,28.42,28.43,574245.0,26.76,26.7788,26.6756,26.685,574245.0
2022-12-13 12:10:00,28.43,28.43,28.21,28.21,2760813.0,26.685,26.685,26.4785,26.4785,2760813.0
2022-12-13 12:20:00,28.21,28.33,28.2,28.29,1610783.0,26.4785,26.5911,26.4691,26.5535,1610783.0
2022-12-13 12:30:00,28.29,28.3,28.23,28.29,936613.0,26.5535,26.5629,26.4972,26.5535,936613.0
2022-12-13 12:40:00,28.29,28.34,28.25,28.28,657966.0,26.5535,26.6005,26.516,26.5442,657966.0
2022-12-13 12:50:00,28.28,28.38,28.27,28.37,598292.0,26.5442,26.638,26.5348,26.6286,598292.0
2022-12-13 13:00:00,28.37,28.39,28.34,28.38,450641.0,26.6286,26.6474,26.6005,26.638,450641.0
2022-12-13 13:10:00,28.37,28.4,28.36,28.38,350693.0,26.6286,26.6568,26.6192,26.638,350693.0
2022-12-13 13:20:00,28.38,28.44,28.37,28.43,388393.0,26.638,26.6943,26.6286,26.685,388393.0
2022-12-13 13:30:00,28.43,28.45,28.38,28.38,439506.0,26.685,26.7037,26.638,26.638,439506.0
2022-12-13 13:40:00,28.38,28.38,28.31,28.32,405017.0,26.638,26.638,26.5723,26.5817,405017.0
2022-12-13 13:50:00,28.32,28.34,28.23,28.28,534674.0,26.5817,26.6005,26.4972,26.5442,534674.0
2022-12-13 14:00:00,28.27,28.33,28.27,28.3,301526.0,26.5348,26.5911,26.5348,26.5629,301526.0
2022-12-13 14:10:00,28.3,28.33,28.27,28.31,377118.0,26.5629,26.5911,26.5348,26.5723,377118.0
2022-12-13 14:20:00,28.31,28.33,28.29,28.32,254048.0,26.5723,26.5911,26.5535,26.5817,254048.0
2022-12-13 14:30:00,28.32,28.35,28.29,28.35,583486.0,26.5817,26.6099,26.5535,26.6099,583486.0
2022-12-13 14:40:00,28.34,28.4,28.34,28.39,333911.0,26.6005,26.6568,26.6005,26.6474,333911.0
2022-12-13 14:50:00,28.39,28.39,28.31,28.35,461618.0,26.6474,26.6474,26.5723,26.6099,461618.0
2022-12-13 15:00:00,28.35,28.35,28.27,28.3,531117.0,26.6099,26.6099,26.5348,26.5629,531117.0
2022-12-13 15:10:00,28.3,28.35,28.29,28.34,424688.0,26.5629,26.6099,26.5535,26.6005,424688.0
2022-12-13 15:20:00,28.34,28.35,28.32,28.35,293763.0,26.6005,26.6099,26.5817,26.6099,293763.0
2022-12-13 15:30:00,28.35,28.41,28.33,28.37,840226.0,26.6099,26.6662,26.5911,26.6286,840226.0
2022-12-13 15:40:00,28.37,28.4,28.35,28.35,1340133.0,26.6286,26.6568,26.6099,26.6099,1340133.0
2022-12-13 15:50:00,28.36,28.41,28.34,28.37,4320699.0,26.6192,26.6662,26.6005,26.6286,4320699.0
2022-12-14 09:30:00,28.44,28.51,28.3,28.34,1668571.0,26.6943,26.76,26.5629,26.6005,1668571.0
2022-12-14 09:40:00,28.34,28.43,28.32,28.36,641066.0,26.6005,26.685,26.5817,26.6192,641066.0
2022-12-14 09:50:00,28.36,28.42,28.32,28.42,686309.0,26.6192,26.6756,26.5817,26.6756,686309.0
2022-12-14 10:00:00,28.42,28.47,28.37,28.46,384781.0,26.6756,26.7225,26.6286,26.7131,384781.0
2022-12-14 10:10:00,28.46,28.51,28.44,28.51,956007.0,26.7131,26.76,26.6943,26.76,956007.0
2022-12-14 10:20:00,28.51,28.56,28.5,28.51,817212.0,26.76,26.807,26.7507,26.76,817212.0
2022-12-14 10:30:00,28.51,28.56,28.49,28.55,675153.0,26.76,26.807,26.7413,26.7976,675153.0
2022-12-14 10:40:00,28.55,28.63,28.53,28.6,784745.0,26.7976,26.8727,26.7788,26.8445,784745.0
2022-12-14 10:50:00,28.6,28.61,28.55,28.57,583595.0,26.8445,26.8539,26.7976,26.8164,583595.0
2022-12-14 11:00:00,28.57,28.61,28.55,28.55,891246.0,26.8164,26.8539,26.7976,26.7976,891246.0
2022-12-14 11:10:00,28.55,28.59,28.54,28.59,284619.0,26.7976,26.8351,26.7882,26.8351,284619.0
2022-12-14 11:20:00,28.59,28.69,28.58,28.66,1015166.0,26.8351,26.929,26.8257,26.9008,1015166.0
2022-12-14 11:30:00,28.66,28.68,28.61,28.62,592888.0,26.9008,26.9196,26.8539,26.8633,592888.0
2022-12-14 11:40:00,28.62,28.64,28.58,28.59,380103.0,26.8633,26.8821,26.8257,26.8351,380103.0
2022-12-14 11:50:00,28.58,28.62,28.57,28.59,139213.0,26.8257,26.8633,26.8164,26.8351,139213.0
2022-12-14 12:00:00,28.59,28.63,28.56,28.63,140360.0,26.8351,26.8727,26.807,26.8727,140360.0
2022-12-14 12:10:00,28.63,28.63,28.57,28.59,125951.0,26.8727,26.8727,26.8164,26.8351,125951.0
2022-12-14 12:20:00,28.59,28.6,28.55,28.59,269153.0,26.8351,26.8445,26.7976,26.8351,269153.0
2022-12-14 12:30:00,28.58,28.61,28.57,28.6,124869.0,26.8257,26.8539,26.8164,26.8445,124869.0
2022-12-14 12:40:00,28.6,28.61,28.57,28.57,242340.0,26.8445,26.8539,26.8164,26.8164,242340.0
2022-12-14 12:50:00,28.57,28.57,28.51,28.51,442301.0,26.8164,26.8164,26.76,26.76,442301.0
2022-12-14 13:00:00,28.51,28.56,28.51,28.55,268822.0,26.76,26.807,26.76,26.7976,268822.0
2022-12-14 13:10:00,28.55,28.57,28.53,28.55,285624.0,26.7976,26.8164,26.7788,26.7976,285624.0
2022-12-14 13:20:00,28.55,28.57,28.54,28.55,266614.0,26.7976,26.8164,26.7882,26.7976,266614.0
2022-12-14 13:30:00,28.55,28.61,28.55,28.61,469899.0,26.7976,26.8539,26.7976,26.8539,469899.0
2022-12-14 13:40:00,28.61,28.62,28.58,28.61,314911.0,26.8539,26.8633,26.8257,26.8539,314911.0
2022-12-14 13:50:00,28.6,28.62,28.54,28.55,943061.0,26.8445,26.8633,26.7882,26.7976,943061.0
2022-12-14 14:00:00,28.54,28.56,28.37,28.4,1819810.0,26.7882,26.807,26.6286,26.6568,1819810.0
2022-12-14 14:10:00,28.41,28.53,28.4,28.51,1254790.0,26.6662,26.7788,26.6568,26.76,1254790.0
2022-12-14 14:20:00,28.51,28.52,28.47,28.5,520417.0,26.76,26.7694,26.7225,26.7507,520417.0
2022-12-14 14:30:00,28.49,28.5,28.33,28.39,2500953.0,26.7413,26.7507,26.5911,26.6474,2500953.0
2022-12-14 14:40:00,28.38,28.53,28.34,28.44,3407648.0,26.638,26.7788,26.6005,26.6943,3407648.0
2022-12-14 14:50:00,28.44,28.47,28.38,28.43,1587292.0,26.6943,26.7225,26.638,26.685,1587292.0
2022-12-14 15:00:00,28.43,28.52,28.41,28.52,1074615.0,26.685,26.7694,26.6662,26.7694,1074615.0
2022-12-14 15:10:00,28.52,28.67,28.51,28.58,1526262.0,26.7694,26.9102,26.76,26.8257,1526262.0
2022-12-14 15:20:00,28.58,28.6,28.46,28.46,919977.0,26.8257,26.8445,26.7131,26.7131,919977.0
2022-12-14 15:30:00,28.46,28.48,28.4,28.46,1516717.0,26.7131,26.7319,26.6568,26.7131,1516717.0
2022-12-14 15:40:00,28.46,28.57,28.46,28.57,1122355.0,26.7131,26.8164,26.7131,26.8164,1122355.0
2022-12-14 15:50:00,28.56,28.61,28.53,28.54,4619484.0,26.807,26.8539,26.7788,26.7882,4619484.0
2022-12-15 09:30:00,28.63,28.88,28.47,28.55,5335922.0,26.8727,27.1073,26.7225,26.7976,5335922.0
2022-12-15 09:40:00,28.55,28.62,28.4,28.42,1602737.0,26.7976,26.8633,26.6568,26.6756,1602737.0
2022-12-15 09:50:00,28.42,28.52,28.28,28.3,1356995.0,26.6756,26.7694,26.5442,26.5629,1356995.0
2022-12-15 10:00:00,28.3,28.31,28.08,28.2,3241266.0,26.5629,26.5723,26.3564,26.4691,3241266.0
2022-12-15 10:10:00,28.19,28.33,28.14,28.27,1322779.0,26.4597,26.5911,26.4128,26.5348,1322779.0
2022-12-15 10:20:00,28.27,28.27,28.12,28.2,881459.0,26.5348,26.5348,26.394,26.4691,881459.0
2022-12-15 10:30:00,28.2,28.21,28.1,28.15,780075.0,26.4691,26.4785,26.3752,26.4221,780075.0
2022-12-15 10:40:00,28.15,28.15,28.04,28.08,802794.0,26.4221,26.4221,26.3189,26.3564,802794.0
2022-12-15 10:50:00,28.08,28.09,27.97,28.03,845038.0,26.3564,26.3658,26.2532,26.3095,845038.0
2022-12-15 11:00:00,28.03,28.05,27.97,28.03,487520.0,26.3095,26.3283,26.2532,26.3095,487520.0
2022-12-15 11:10:00,28.03,28.05,27.93,27.99,1075554.0,26.3095,26.3283,26.2156,26.272,1075554.0
2022-12-15 11:20:00,27.99,28.01,27.97,28.0,571773.0,26.272,26.2907,26.2532,26.2813,571773.0
2022-12-15 11:30:00,28.0,28.02,27.93,27.95,802422.0,26.2813,26.3001,26.2156,26.2344,802422.0
2022-12-15 11:40:00,27.95,27.97,27.89,27.89,552295.0,26.2344,26.2532,26.1781,26.1781,552295.0
2022-12-15 11:50:00,27.89,27.94,27.87,27.88,649061.0,26.1781,26.225,26.1593,26.1687,649061.0
2022-12-15 12:00:00,27.89,27.92,27.85,27.87,669000.0,26.1781,26.2063,26.1406,26.1593,669000.0
2022-12-15 12:10:00,27.87,27.87,27.82,27.83,1250297.0,26.1593,26.1593,26.1124,26.1218,1250297.0
2022-12-15 12:20:00,27.84,27.84,27.8,27.84,421627.0,26.1312,26.1312,26.0936,26.1312,421627.0
2022-12-15 12:30:00,27.84,27.89,27.82,27.83,512268.0,26.1312,26.1781,26.1124,26.1218,512268.0
2022-12-15 12:40:00,27.83,27.85,27.8,27.84,468303.0,26.1218,26.1406,26.0936,26.1312,468303.0
2022-12-15 12:50:00,27.84,27.85,27.79,27.8,379462.0,26.1312,26.1406,26.0842,26.0936,379462.0
2022-12-15 13:00:00,27.8,27.81,27.74,27.79,677734.0,26.0936,26.103,26.0373,26.0842,677734.0
2022-12-15 13:10:00,27.79,27.82,27.78,27.8,712190.0,26.0842,26.1124,26.0748,26.0936,712190.0
2022-12-15 13:20:00,27.8,27.83,27.79,27.8,535857.0,26.0936,26.1218,26.0842,26.0936,535857.0
2022-12-15 13:30:00,27.8,27.81,27.77,27.79,477985.0,26.0936,26.103,26.0655,26.0842,477985.0
2022-12-15 13:40:00,27.79,27.82,27.77,27.8,760635.0,26.0842,26.1124,26.0655,26.0936,760635.0
2022-12-15 13:50:00,27.8,27.84,27.78,27.84,424000.0,26.0936,26.1312,26.0748,26.1312,424000.0
2022-12-15 14:00:00,27.84,27.88,27.83,27.87,650099.0,26.1312,26.1687,26.1218,26.1593,650099.0
2022-12-15 14:10:00,27.86,27.89,27.84,27.89,477588.0,26.1499,26.1781,26.1312,26.1781,477588.0
2022-12-15 14:20:00,27.89,27.93,27.88,27.93,883018.0,26.1781,26.2156,26.1687,26.2156,883018.0
2022-12-15 14:30:00,27.93,28.07,27.92,28.03,1713254.0,26.2156,26.347,26.2063,26.3095,1713254.0
2022-12-15 14:40:00,28.04,28.07,28.02,28.03,511848.0,26.3189,26.347,26.3001,26.3095,511848.0
2022-12-15 14:50:00,28.03,28.05,27.99,28.04,773521.0,26.3095,26.3283,26.272,26.3189,773521.0
2022-12-15 15:00:00,28.04,28.07,28.02,28.05,674242.0,26.3189,26.347,26.3001,26.3283,674242.0
2022-12-15 15:10:00,28.05,28.05,27.99,28.0,421403.0,26.3283,26.3283,26.272,26.2813,421403.0
2022-12-15 15:20:00,28.0,28.03,27.99,28.02,927561.0,26.2813,26.3095,26.272,26.3001,927561.0
2022-12-15 15:30:00,28.02,28.03,27.89,27.9,961133.0,26.3001,26.3095,26.1781,26.1875,961133.0
2022-12-15 15:40:00,27.91,27.93,27.87,27.88,1126656.0,26.1969,26.2156,26.1593,26.1687,1126656.0
2022-12-15 15:50:00,27.89,27.89,27.81,27.87,6014469.0,26.1781,26.1781,26.103,26.1593,6014469.0
2022-12-16 09:30:00,28.07,28.3,28.05,28.16,2386999.0,26.347,26.5629,26.3283,26.4315,2386999.0
2022-12-16 09:40:00,28.16,28.21,28.07,28.18,1637192.0,26.4315,26.4785,26.347,26.4503,1637192.0
2022-12-16 09:50:00,28.18,28.28,28.15,28.21,471317.0,26.4503,26.5442,26.4221,26.4785,471317.0
2022-12-16 10:00:00,28.21,28.21,28.06,28.07,532810.0,26.4785,26.4785,26.3377,26.347,532810.0
2022-12-16 10:10:00,28.07,28.07,27.95,27.97,702595.0,26.347,26.347,26.2344,26.2532,702595.0
2022-12-16 10:20:00,27.96,28.07,27.94,28.04,1090278.0,26.2438,26.347,26.225,26.3189,1090278.0
2022-12-16 10:30:00,28.04,28.08,27.98,28.02,430956.0,26.3189,26.3564,26.2626,26.3001,430956.0
2022-12-16 10:40:00,28.02,28.08,28.0,28.07,508642.0,26.3001,26.3564,26.2813,26.347,508642.0
2022-12-16 10:50:00,28.07,28.15,28.06,28.14,492482.0,26.347,26.4221,26.3377,26.4128,492482.0
2022-12-16 11:00:00,28.14,28.19,28.13,28.16,314287.0,26.4128,26.4597,26.4034,26.4315,314287.0
2022-12-16 11:10:00,28.17,28.22,28.11,28.2,556806.0,26.4409,26.4878,26.3846,26.4691,556806.0
2022-12-16 11:20:00,28.2,28.21,28.13,28.16,344735.0,26.4691,26.4785,26.4034,26.4315,344735.0
2022-12-16 11:30:00,28.15,28.18,28.12,28.13,616068.0,26.4221,26.4503,26.394,26.4034,616068.0
2022-12-16 11:40:00,28.13,28.13,28.08,28.08,387797.0,26.4034,26.4034,26.3564,26.3564,387797.0
2022-12-16 11:50:00,28.09,28.13,28.07,28.08,416500.0,26.3658,26.4034,26.347,26.3564,416500.0
2022-12-16 12:00:00,28.08,28.11,28.08,28.09,247097.0,26.3564,26.3846,26.3564,26.3658,247097.0
2022-12-16 12:10:00,28.09,28.11,28.06,28.11,341447.0,26.3658,26.3846,26.3377,26.3846,341447.0
2022-12-16 12:20:00,28.11,28.12,28.07,28.09,337745.0,26.3846,26.394,26.347,26.3658,337745.0
2022-12-16 12:30:00,28.09,28.12,28.06,28.09,888689.0,26.3658,26.394,26.3377,26.3658,888689.0
2022-12-16 12:40:00,28.09,28.09,28.03,28.03,277960.0,26.3658,26.3658,26.3095,26.3095,277960.0
2022-12-16 12:50:00,28.04,28.04,28.0,28.02,275730.0,26.3189,26.3189,26.2813,26.3001,275730.0
2022-12-16 13:00:00,28.02,28.06,28.01,28.05,258113.0,26.3001,26.3377,26.2907,26.3283,258113.0
2022-12-16 13:10:00,28.05,28.1,28.05,28.08,158533.0,26.3283,26.3752,26.3283,26.3564,158533.0
2022-12-16 13:20:00,28.07,28.11,28.07,28.09,240196.0,26.347,26.3846,26.347,26.3658,240196.0
2022-12-16 13:30:00,28.09,28.1,28.05,28.05,279224.0,26.3658,26.3752,26.3283,26.3283,279224.0
2022-12-16 13:40:00,28.05,28.08,28.05,28.08,136568.0,26.3283,26.3564,26.3283,26.3564,136568.0
2022-12-16 13:50:00,28.08,28.08,27.99,28.0,326835.0,26.3564,26.3564,26.272,26.2813,326835.0
2022-12-16 14:00:00,28.0,28.02,27.99,28.01,124997.0,26.2813,26.3001,26.272,26.2907,124997.0
2022-12-16 14:10:00,28.01,28.04,28.0,28.02,260786.0,26.2907,26.3189,26.2813,26.3001,260786.0
2022-12-16 14:20:00,28.02,28.02,27.99,28.0,108717.0,26.3001,26.3001,26.272,26.2813,108717.0
2022-12-16 14:30:00,28.0,28.0,27.98,27.99,207947.0,26.2813,26.2813,26.2626,26.272,207947.0
2022-12-16 14:40:00,27.99,27.99,27.97,27.99,198899.0,26.272,26.272,26.2532,26.272,198899.0
2022-12-16 14:50:00,27.99,28.04,27.98,28.04,295886.0,26.272,26.3189,26.2626,26.3189,295886.0
2022-12-16 15:00:00,28.04,28.04,27.99,28.0,339859.0,26.3189,26.3189,26.272,26.2813,339859.0
2022-12-16 15:10:00,28.0,28.1,27.99,28.1,1089780.0,26.2813,26.3752,26.272,26.3752,1089780.0
2022-12-16 15:20:00,28.1,28.12,28.04,28.05,918636.0,26.3752,26.394,26.3189,26.3283,918636.0
2022-12-16 15:30:00,28.05,28.09,28.04,28.08,594833.0,26.3283,26.3658,26.3189,26.3564,594833.0
2022-12-16 15:40:00,28.08,28.08,27.99,27.99,915529.0,26.3564,26.3564,26.272,26.272,915529.0
2022-12-16 15:50:00,27.99,28.01,27.93,27.94,4395325.0,26.272,26.2907,26.2156,26.225,4395325.0
2022-12-19 09:30:00,28.1,28.14,27.97,28.09,2137509.0,26.3752,26.4128,26.2532,26.3658,2137509.0
2022-12-19 09:40:00,28.08,28.08,27.88,27.91,1493712.0,26.3564,26.3564,26.1687,26.1969,1493712.0
2022-12-19 09:50:00,27.91,27.93,27.75,27.83,1416608.0,26.1969,26.2156,26.0467,26.1218,1416608.0
2022-12-19 10:00:00,27.84,27.89,27.8,27.8,613855.0,26.1312,26.1781,26.0936,26.0936,613855.0
2022-12-19 10:10:00,27.8,27.95,27.8,27.95,366065.0,26.0936,26.2344,26.0936,26.2344,366065.0
2022-12-19 10:20:00,27.95,27.98,27.92,27.96,380007.0,26.2344,26.2626,26.2063,26.2438,380007.0
2022-12-19 10:30:00,27.96,27.97,27.89,27.89,446132.0,26.2438,26.2532,26.1781,26.1781,446132.0
2022-12-19 10:40:00,27.89,27.94,27.84,27.85,263652.0,26.1781,26.225,26.1312,26.1406,263652.0
2022-12-19 10:50:00,27.84,27.85,27.76,27.8,368595.0,26.1312,26.1406,26.0561,26.0936,368595.0
2022-12-19 11:00:00,27.8,27.82,27.75,27.79,380957.0,26.0936,26.1124,26.0467,26.0842,380957.0
2022-12-19 11:10:00,27.8,27.83,27.79,27.8,342794.0,26.0936,26.1218,26.0842,26.0936,342794.0
2022-12-19 11:20:00,27.8,27.85,27.78,27.84,544324.0,26.0936,26.1406,26.0748,26.1312,544324.0
2022-12-19 11:30:00,27.85,27.85,27.8,27.83,552957.0,26.1406,26.1406,26.0936,26.1218,552957.0
2022-12-19 11:40:00,27.82,27.83,27.77,27.82,322320.0,26.1124,26.1218,26.0655,26.1124,322320.0
2022-12-19 11:50:00,27.82,27.82,27.78,27.79,320745.0,26.1124,26.1124,26.0748,26.0842,320745.0
2022-12-19 12:00:00,27.79,27.83,27.78,27.83,204349.0,26.0842,26.1218,26.0748,26.1218,204349.0
2022-12-19 12:10:00,27.83,27.86,27.82,27.85,272358.0,26.1218,26.1499,26.1124,26.1406,272358.0
2022-12-19 12:20:00,27.85,27.86,27.82,27.83,184101.0,26.1406,26.1499,26.1124,26.1218,184101.0
2022-12-19 12:30:00,27.83,27.84,27.81,27.83,223851.0,26.1218,26.1312,26.103,26.1218,223851.0
2022-12-19 12:40:00,27.83,27.85,27.8,27.85,257786.0,26.1218,26.1406,26.0936,26.1406,257786.0
2022-12-19 12:50:00,27.85,27.88,27.84,27.87,180337.0,26.1406,26.1687,26.1312,26.1593,180337.0
2022-12-19 13:00:00,27.87,27.87,27.84,27.85,174429.0,26.1593,26.1593,26.1312,26.1406,174429.0
2022-12-19 13:10:00,27.85,27.9,27.85,27.89,277184.0,26.1406,26.1875,26.1406,26.1781,277184.0
2022-12-19 13:20:00,27.89,27.91,27.87,27.88,220419.0,26.1781,26.1969,26.1593,26.1687,220419.0
2022-12-19 13:30:00,27.88,27.88,27.84,27.85,178262.0,26.1687,26.1687,26.1312,26.1406,178262.0
2022-12-19 13:40:00,27.85,27.85,27.81,27.84,221607.0,26.1406,26.1406,26.103,26.1312,221607.0
2022-12-19 13:50:00,27.83,27.84,27.81,27.84,118734.0,26.1218,26.1312,26.103,26.1312,118734.0
2022-12-19 14:00:00,27.83,27.83,27.8,27.8,112200.0,26.1218,26.1218,26.0936,26.0936,112200.0
2022-12-19 14:10:00,27.8,27.81,27.79,27.8,146107.0,26.0936,26.103,26.0842,26.0936,146107.0
2022-12-19 14:20:00,27.79,27.8,27.77,27.77,280377.0,26.0842,26.0936,26.0655,26.0655,280377.0
2022-12-19 14:30:00,27.78,27.79,27.76,27.79,314363.0,26.0748,26.0842,26.0561,26.0842,314363.0
2022-12-19 14:40:00,27.79,27.82,27.77,27.8,219195.0,26.0842,26.1124,26.0655,26.0936,219195.0
2022-12-19 14:50:00,27.8,27.81,27.78,27.8,205190.0,26.0936,26.103,26.0748,26.0936,205190.0
2022-12-19 15:00:00,27.8,27.8,27.77,27.79,507600.0,26.0936,26.0936,26.0655,26.0842,507600.0
2022-12-19 15:10:00,27.79,27.79,27.76,27.77,164134.0,26.0842,26.0842,26.0561,26.0655,164134.0
2022-12-19 15:20:00,27.77,27.78,27.76,27.78,380449.0,26.0655,26.0748,26.0561,26.0748,380449.0
2022-12-19 15:30:00,27.78,27.8,27.77,27.79,270150.0,26.0748,26.0936,26.0655,26.0842,270150.0
2022-12-19 15:40:00,27.78,27.79,27.76,27.76,655114.0,26.0748,26.0842,26.0561,26.0561,655114.0
2022-12-19 15:50:00,27.76,27.81,27.76,27.79,2249664.0,26.0561,26.103,26.0561,26.0842,2249664.0
2022-12-20 09:30:00,27.37,27.56,27.34,27.5,1687383.0,25.69,25.8684,25.6619,25.812,1687383.0
2022-12-20 09:40:00,27.49,27.52,27.36,27.45,1571884.0,25.8026,25.8308,25.6806,25.7651,1571884.0
2022-12-20 09:50:00,27.44,27.6,27.41,27.58,533447.0,25.7557,25.9059,25.7276,25.8871,533447.0
2022-12-20 10:00:00,27.58,27.72,27.58,27.67,670352.0,25.8871,26.0185,25.8871,25.9716,670352.0
2022-12-20 10:10:00,27.67,27.69,27.58,27.59,903153.0,25.9716,25.9904,25.8871,25.8965,903153.0
2022-12-20 10:20:00,27.58,27.64,27.56,27.57,709645.0,25.8871,25.9434,25.8684,25.8777,709645.0
2022-12-20 10:30:00,27.58,27.62,27.54,27.59,747507.0,25.8871,25.9247,25.8496,25.8965,747507.0
2022-12-20 10:40:00,27.58,27.6,27.54,27.6,485987.0,25.8871,25.9059,25.8496,25.9059,485987.0
2022-12-20 10:50:00,27.59,27.6,27.5,27.51,431543.0,25.8965,25.9059,25.812,25.8214,431543.0
2022-12-20 11:00:00,27.51,27.54,27.48,27.5,591426.0,25.8214,25.8496,25.7933,25.812,591426.0
2022-12-20 11:10:00,27.49,27.5,27.38,27.41,1298191.0,25.8026,25.812,25.6994,25.7276,1298191.0
2022-12-20 11:20:00,27.41,27.43,27.39,27.41,473099.0,25.7276,25.7463,25.7088,25.7276,473099.0
2022-12-20 11:30:00,27.41,27.46,27.4,27.44,568115.0,25.7276,25.7745,25.7182,25.7557,568115.0
2022-12-20 11:40:00,27.44,27.46,27.42,27.43,611900.0,25.7557,25.7745,25.7369,25.7463,611900.0
2022-12-20 11:50:00,27.43,27.46,27.41,27.45,451218.0,25.7463,25.7745,25.7276,25.7651,451218.0
2022-12-20 12:00:00,27.45,27.5,27.45,27.49,326839.0,25.7651,25.812,25.7651,25.8026,326839.0
2022-12-20 12:10:00,27.49,27.49,27.45,27.46,420254.0,25.8026,25.8026,25.7651,25.7745,420254.0
2022-12-20 12:20:00,27.46,27.46,27.4,27.4,607998.0,25.7745,25.7745,25.7182,25.7182,607998.0
2022-12-20 12:30:00,27.4,27.41,27.34,27.35,305111.0,25.7182,25.7276,25.6619,25.6712,305111.0
2022-12-20 12:40:00,27.36,27.39,27.35,27.37,427054.0,25.6806,25.7088,25.6712,25.69,427054.0
2022-12-20 12:50:00,27.38,27.4,27.37,27.38,299851.0,25.6994,25.7182,25.69,25.6994,299851.0
2022-12-20 13:00:00,27.38,27.42,27.38,27.41,322167.0,25.6994,25.7369,25.6994,25.7276,322167.0
2022-12-20 13:10:00,27.41,27.43,27.4,27.41,262616.0,25.7276,25.7463,25.7182,25.7276,262616.0
2022-12-20 13:20:00,27.41,27.45,27.4,27.44,254272.0,25.7276,25.7651,25.7182,25.7557,254272.0
2022-12-20 13:30:00,27.44,27.45,27.43,27.44,232159.0,25.7557,25.7651,25.7463,25.7557,232159.0
2022-12-20 13:40:00,27.44,27.46,27.39,27.39,340393.0,25.7557,25.7745,25.7088,25.7088,340393.0
2022-12-20 13:50:00,27.4,27.42,27.39,27.39,204880.0,25.7182,25.7369,25.7088,25.7088,204880.0
2022-12-20 14:00:00,27.39,27.4,27.38,27.39,221592.0,25.7088,25.7182,25.6994,25.7088,221592.0
2022-12-20 14:10:00,27.4,27.4,27.37,27.37,206501.0,25.7182,25.7182,25.69,25.69,206501.0
2022-12-20 14:20:00,27.38,27.4,27.36,27.39,341019.0,25.6994,25.7182,25.6806,25.7088,341019.0
2022-12-20 14:30:00,27.39,27.41,27.37,27.37,272555.0,25.7088,25.7276,25.69,25.69,272555.0
2022-12-20 14:40:00,27.37,27.38,27.35,27.36,203659.0,25.69,25.6994,25.6712,25.6806,203659.0
2022-12-20 14:50:00,27.37,27.38,27.35,27.36,338858.0,25.69,25.6994,25.6712,25.6806,338858.0
2022-12-20 15:00:00,27.36,27.38,27.35,27.37,293032.0,25.6806,25.6994,25.6712,25.69,293032.0
2022-12-20 15:10:00,27.37,27.38,27.35,27.38,368983.0,25.69,25.6994,25.6712,25.6994,368983.0
2022-12-20 15:20:00,27.38,27.39,27.37,27.39,319367.0,25.6994,25.7088,25.69,25.7088,319367.0
2022-12-20 15:30:00,27.39,27.4,27.38,27.39,371786.0,25.7088,25.7182,25.6994,25.7088,371786.0
2022-12-20 15:40:00,27.4,27.4,27.37,27.39,775558.0,25.7182,25.7182,25.69,25.7088,775558.0
2022-12-20 15:50:00,27.39,27.4,27.36,27.37,2408717.0,25.7088,25.7182,25.6806,25.69,2408717.0
2022-12-21 09:30:00,27.6,27.62,27.44,27.55,1271309.0,25.9059,25.9247,25.7557,25.859,1271309.0
2022-12-21 09:40:00,27.55,27.66,27.52,27.64,811154.0,25.859,25.9622,25.8308,25.9434,811154.0
2022-12-21 09:50:00,27.64,27.66,27.6,27.62,405807.0,25.9434,25.9622,25.9059,25.9247,405807.0
2022-12-21 10:00:00,27.62,27.7,27.6,27.69,498169.0,25.9247,25.9998,25.9059,25.9904,498169.0
2022-12-21 10:10:00,27.7,27.75,27.68,27.74,528060.0,25.9998,26.0467,25.981,26.0373,528060.0
2022-12-21 10:20:00,27.74,27.77,27.72,27.76,394940.0,26.0373,26.0655,26.0185,26.0561,394940.0
2022-12-21 10:30:00,27.76,27.87,27.74,27.87,616858.0,26.0561,26.1593,26.0373,26.1593,616858.0
2022-12-21 10:40:00,27.87,27.88,27.83,27.87,527300.0,26.1593,26.1687,26.1218,26.1593,527300.0
2022-12-21 10:50:00,27.87,27.88,27.82,27.88,344242.0,26.1593,26.1687,26.1124,26.1687,344242.0
2022-12-21 11:00:00,27.88,27.89,27.83,27.87,545128.0,26.1687,26.1781,26.1218,26.1593,545128.0
2022-12-21 11:10:00,27.87,27.9,27.83,27.84,318684.0,26.1593,26.1875,26.1218,26.1312,318684.0
2022-12-21 11:20:00,27.83,27.85,27.8,27.84,438455.0,26.1218,26.1406,26.0936,26.1312,438455.0
2022-12-21 11:30:00,27.84,27.86,27.81,27.84,465805.0,26.1312,26.1499,26.103,26.1312,465805.0
2022-12-21 11:40:00,27.84,27.85,27.8,27.8,277039.0,26.1312,26.1406,26.0936,26.0936,277039.0
2022-12-21 11:50:00,27.8,27.85,27.79,27.85,550096.0,26.0936,26.1406,26.0842,26.1406,550096.0
2022-12-21 12:00:00,27.85,27.85,27.82,27.83,414010.0,26.1406,26.1406,26.1124,26.1218,414010.0
2022-12-21 12:10:00,27.84,27.85,27.79,27.81,474027.0,26.1312,26.1406,26.0842,26.103,474027.0
2022-12-21 12:20:00,27.81,27.85,27.8,27.85,198770.0,26.103,26.1406,26.0936,26.1406,198770.0
2022-12-21 12:30:00,27.85,27.87,27.84,27.87,194961.0,26.1406,26.1593,26.1312,26.1593,194961.0
2022-12-21 12:40:00,27.87,27.89,27.86,27.89,193186.0,26.1593,26.1781,26.1499,26.1781,193186.0
2022-12-21 12:50:00,27.89,27.89,27.87,27.88,260693.0,26.1781,26.1781,26.1593,26.1687,260693.0
2022-12-21 13:00:00,27.88,27.89,27.87,27.88,215229.0,26.1687,26.1781,26.1593,26.1687,215229.0
2022-12-21 13:10:00,27.88,27.9,27.87,27.9,195839.0,26.1687,26.1875,26.1593,26.1875,195839.0
2022-12-21 13:20:00,27.9,27.91,27.88,27.89,300974.0,26.1875,26.1969,26.1687,26.1781,300974.0
2022-12-21 13:30:00,27.89,27.91,27.89,27.91,177777.0,26.1781,26.1969,26.1781,26.1969,177777.0
2022-12-21 13:40:00,27.91,27.95,27.9,27.95,175265.0,26.1969,26.2344,26.1875,26.2344,175265.0
2022-12-21 13:50:00,27.95,27.98,27.94,27.98,262548.0,26.2344,26.2626,26.225,26.2626,262548.0
2022-12-21 14:00:00,27.99,28.07,27.98,28.07,471751.0,26.272,26.347,26.2626,26.347,471751.0
2022-12-21 14:10:00,28.06,28.09,28.05,28.05,398859.0,26.3377,26.3658,26.3283,26.3283,398859.0
2022-12-21 14:20:00,28.05,28.08,28.02,28.07,442535.0,26.3283,26.3564,26.3001,26.347,442535.0
2022-12-21 14:30:00,28.07,28.07,28.03,28.05,443256.0,26.347,26.347,26.3095,26.3283,443256.0
2022-12-21 14:40:00,28.05,28.08,28.04,28.07,476835.0,26.3283,26.3564,26.3189,26.347,476835.0
2022-12-21 14:50:00,28.07,28.08,28.06,28.08,508706.0,26.347,26.3564,26.3377,26.3564,508706.0
2022-12-21 15:00:00,28.08,28.12,28.07,28.09,626747.0,26.3564,26.394,26.347,26.3658,626747.0
2022-12-21 15:10:00,28.09,28.13,28.08,28.13,414400.0,26.3658,26.4034,26.3564,26.4034,414400.0
2022-12-21 15:20:00,28.12,28.15,28.1,28.11,918086.0,26.394,26.4221,26.3752,26.3846,918086.0
2022-12-21 15:30:00,28.11,28.12,28.09,28.1,1011650.0,26.3846,26.394,26.3658,26.3752,1011650.0
2022-12-21 15:40:00,28.1,28.11,28.07,28.11,1119909.0,26.3752,26.3846,26.347,26.3846,1119909.0
2022-12-21 15:50:00,28.1,28.15,28.07,28.1,5641710.0,26.3752,26.4221,26.347,26.3752,5641710.0
2022-12-22 09:30:00,28.22,28.36,28.13,28.14,1303758.0,26.4878,26.6192,26.4034,26.4128,1303758.0
2022-12-22 09:40:00,28.14,28.17,28.05,28.06,766980.0,26.4128,26.4409,26.3283,26.3377,766980.0
2022-12-22 09:50:00,28.07,28.16,28.03,28.14,710536.0,26.347,26.4315,26.3095,26.4128,710536.0
2022-12-22 10:00:00,28.14,28.14,28.05,28.07,905251.0,26.4128,26.4128,26.3283,26.347,905251.0
2022-12-22 10:10:00,28.07,28.15,28.06,28.12,537457.0,26.347,26.4221,26.3377,26.394,537457.0
2022-12-22 10:20:00,28.12,28.13,28.04,28.05,530936.0,26.394,26.4034,26.3189,26.3283,530936.0
2022-12-22 10:30:00,28.05,28.05,27.96,28.0,509283.0,26.3283,26.3283,26.2438,26.2813,509283.0
2022-12-22 10:40:00,28.0,28.05,27.99,28.04,233558.0,26.2813,26.3283,26.272,26.3189,233558.0
2022-12-22 10:50:00,28.04,28.06,28.01,28.02,367540.0,26.3189,26.3377,26.2907,26.3001,367540.0
2022-12-22 11:00:00,28.02,28.08,28.0,28.05,335229.0,26.3001,26.3564,26.2813,26.3283,335229.0
2022-12-22 11:10:00,28.05,28.06,28.0,28.01,249063.0,26.3283,26.3377,26.2813,26.2907,249063.0
2022-12-22 11:20:00,28.0,28.02,27.97,27.98,323808.0,26.2813,26.3001,26.2532,26.2626,323808.0
2022-12-22 11:30:00,27.98,27.99,27.92,27.92,361894.0,26.2626,26.272,26.2063,26.2063,361894.0
2022-12-22 11:40:00,27.92,27.95,27.9,27.94,230915.0,26.2063,26.2344,26.1875,26.225,230915.0
2022-12-22 11:50:00,27.94,27.94,27.91,27.92,188053.0,26.225,26.225,26.1969,26.2063,188053.0
2022-12-22 12:00:00,27.92,27.92,27.88,27.89,389132.0,26.2063,26.2063,26.1687,26.1781,389132.0
2022-12-22 12:10:00,27.89,27.9,27.87,27.89,281116.0,26.1781,26.1875,26.1593,26.1781,281116.0
2022-12-22 12:20:00,27.88,27.89,27.83,27.85,383098.0,26.1687,26.1781,26.1218,26.1406,383098.0
2022-12-22 12:30:00,27.85,27.87,27.83,27.85,180533.0,26.1406,26.1593,26.1218,26.1406,180533.0
2022-12-22 12:40:00,27.85,27.89,27.84,27.89,311558.0,26.1406,26.1781,26.1312,26.1781,311558.0
2022-12-22 12:50:00,27.89,27.91,27.88,27.89,174865.0,26.1781,26.1969,26.1687,26.1781,174865.0
2022-12-22 13:00:00,27.89,27.9,27.81,27.83,447895.0,26.1781,26.1875,26.103,26.1218,447895.0
2022-12-22 13:10:00,27.83,27.86,27.82,27.84,336702.0,26.1218,26.1499,26.1124,26.1312,336702.0
2022-12-22 13:20:00,27.84,27.84,27.8,27.83,342884.0,26.1312,26.1312,26.0936,26.1218,342884.0
2022-12-22 13:30:00,27.82,27.83,27.78,27.8,981067.0,26.1124,26.1218,26.0748,26.0936,981067.0
2022-12-22 13:40:00,27.8,27.83,27.78,27.78,402718.0,26.0936,26.1218,26.0748,26.0748,402718.0
2022-12-22 13:50:00,27.78,27.78,27.74,27.75,247553.0,26.0748,26.0748,26.0373,26.0467,247553.0
2022-12-22 14:00:00,27.75,27.79,27.73,27.78,490719.0,26.0467,26.0842,26.0279,26.0748,490719.0
2022-12-22 14:10:00,27.78,27.83,27.77,27.8,241229.0,26.0748,26.1218,26.0655,26.0936,241229.0
2022-12-22 14:20:00,27.8,27.84,27.77,27.84,254861.0,26.0936,26.1312,26.0655,26.1312,254861.0
2022-12-22 14:30:00,27.84,27.86,27.8,27.82,376203.0,26.1312,26.1499,26.0936,26.1124,376203.0
2022-12-22 14:40:00,27.83,27.84,27.79,27.84,291392.0,26.1218,26.1312,26.0842,26.1312,291392.0
2022-12-22 14:50:00,27.83,27.87,27.82,27.87,400554.0,26.1218,26.1593,26.1124,26.1593,400554.0
2022-12-22 15:00:00,27.87,27.9,27.86,27.89,608121.0,26.1593,26.1875,26.1499,26.1781,608121.0
2022-12-22 15:10:00,27.89,27.96,27.88,27.96,624602.0,26.1781,26.2438,26.1687,26.2438,624602.0
2022-12-22 15:20:00,27.96,27.97,27.93,27.96,366750.0,26.2438,26.2532,26.2156,26.2438,366750.0
2022-12-22 15:30:00,27.96,27.96,27.9,27.92,421379.0,26.2438,26.2438,26.1875,26.2063,421379.0
2022-12-22 15:40:00,27.92,27.94,27.9,27.94,849916.0,26.2063,26.225,26.1875,26.225,849916.0
2022-12-22 15:50:00,27.94,27.97,27.91,27.96,2813454.0,26.225,26.2532,26.1969,26.2438,2813454.0
2022-12-23 09:30:00,28.11,28.18,28.04,28.08,948925.0,26.3846,26.4503,26.3189,26.3564,948925.0
2022-12-23 09:40:00,28.07,28.11,28.0,28.03,733612.0,26.347,26.3846,26.2813,26.3095,733612.0
2022-12-23 09:50:00,28.03,28.06,27.94,27.95,394111.0,26.3095,26.3377,26.225,26.2344,394111.0
2022-12-23 10:00:00,27.96,28.01,27.77,27.85,1010372.0,26.2438,26.2907,26.0655,26.1406,1010372.0
2022-12-23 10:10:00,27.85,27.94,27.83,27.92,353457.0,26.1406,26.225,26.1218,26.2063,353457.0
2022-12-23 10:20:00,27.92,28.0,27.91,27.96,438345.0,26.2063,26.2813,26.1969,26.2438,438345.0
2022-12-23 10:30:00,27.96,28.08,27.96,28.07,364559.0,26.2438,26.3564,26.2438,26.347,364559.0
2022-12-23 10:40:00,28.07,28.08,27.89,27.91,484735.0,26.347,26.3564,26.1781,26.1969,484735.0
2022-12-23 10:50:00,27.9,27.91,27.84,27.86,356161.0,26.1875,26.1969,26.1312,26.1499,356161.0
2022-12-23 11:00:00,27.85,27.86,27.78,27.85,440099.0,26.1406,26.1499,26.0748,26.1406,440099.0
2022-12-23 11:10:00,27.85,27.91,27.85,27.91,979325.0,26.1406,26.1969,26.1406,26.1969,979325.0
2022-12-23 11:20:00,27.91,27.93,27.86,27.87,260773.0,26.1969,26.2156,26.1499,26.1593,260773.0
2022-12-23 11:30:00,27.87,27.92,27.86,27.87,159769.0,26.1593,26.2063,26.1499,26.1593,159769.0
2022-12-23 11:40:00,27.86,27.89,27.83,27.85,172097.0,26.1499,26.1781,26.1218,26.1406,172097.0
2022-12-23 11:50:00,27.85,27.85,27.81,27.85,174556.0,26.1406,26.1406,26.103,26.1406,174556.0
2022-12-23 12:00:00,27.85,27.87,27.84,27.86,262328.0,26.1406,26.1593,26.1312,26.1499,262328.0
2022-12-23 12:10:00,27.86,27.88,27.83,27.86,141071.0,26.1499,26.1687,26.1218,26.1499,141071.0
2022-12-23 12:20:00,27.86,27.91,27.85,27.88,204816.0,26.1499,26.1969,26.1406,26.1687,204816.0
2022-12-23 12:30:00,27.88,27.91,27.87,27.89,188440.0,26.1687,26.1969,26.1593,26.1781,188440.0
2022-12-23 12:40:00,27.89,27.9,27.86,27.88,92954.0,26.1781,26.1875,26.1499,26.1687,92954.0
2022-12-23 12:50:00,27.88,27.88,27.84,27.85,70459.0,26.1687,26.1687,26.1312,26.1406,70459.0
2022-12-23 13:00:00,27.85,27.87,27.84,27.86,128520.0,26.1406,26.1593,26.1312,26.1499,128520.0
2022-12-23 13:10:00,27.87,27.87,27.82,27.84,124756.0,26.1593,26.1593,26.1124,26.1312,124756.0
2022-12-23 13:20:00,27.84,27.85,27.81,27.84,91883.0,26.1312,26.1406,26.103,26.1312,91883.0
2022-12-23 13:30:00,27.84,27.86,27.83,27.85,94777.0,26.1312,26.1499,26.1218,26.1406,94777.0
2022-12-23 13:40:00,27.85,27.85,27.8,27.8,139980.0,26.1406,26.1406,26.0936,26.0936,139980.0
2022-12-23 13:50:00,27.8,27.81,27.78,27.79,208164.0,26.0936,26.103,26.0748,26.0842,208164.0
2022-12-23 14:00:00,27.79,27.8,27.77,27.8,174252.0,26.0842,26.0936,26.0655,26.0936,174252.0
2022-12-23 14:10:00,27.8,27.86,27.79,27.85,127591.0,26.0936,26.1499,26.0842,26.1406,127591.0
2022-12-23 14:20:00,27.85,27.85,27.82,27.84,156463.0,26.1406,26.1406,26.1124,26.1312,156463.0
2022-12-23 14:30:00,27.83,27.86,27.82,27.83,308153.0,26.1218,26.1499,26.1124,26.1218,308153.0
2022-12-23 14:40:00,27.83,27.83,27.79,27.81,418424.0,26.1218,26.1218,26.0842,26.103,418424.0
2022-12-23 14:50:00,27.8,27.85,27.8,27.84,103999.0,26.0936,26.1406,26.0936,26.1312,103999.0
2022-12-23 15:00:00,27.85,27.86,27.82,27.84,126164.0,26.1406,26.1499,26.1124,26.1312,126164.0
2022-12-23 15:10:00,27.84,27.84,27.81,27.81,237251.0,26.1312,26.1312,26.103,26.103,237251.0
2022-12-23 15:20:00,27.82,27.82,27.78,27.8,557569.0,26.1124,26.1124,26.0748,26.0936,557569.0
2022-12-23 15:30:00,27.8,27.81,27.78,27.8,364969.0,26.0936,26.103,26.0748,26.0936,364969.0
2022-12-23 15:40:00,27.8,27.82,27.79,27.8,405849.0,26.0936,26.1124,26.0842,26.0936,405849.0
2022-12-23 15:50:00,27.8,27.84,27.79,27.81,1365104.0,26.0936,26.1312,26.0842,26.103,1365104.0
2022-12-27 09:30:00,28.4,28.96,28.3,28.95,4365248.0,26.6568,27.1824,26.5629,27.173,4365248.0
2022-12-27 09:40:00,28.95,29.03,28.83,28.96,2742732.0,27.173,27.2481,27.0604,27.1824,2742732.0
2022-12-27 09:50:00,28.95,29.08,28.93,28.98,2166674.0,27.173,27.2951,27.1543,27.2012,2166674.0
2022-12-27 10:00:00,28.98,29.1,28.96,29.08,2709285.0,27.2012,27.3138,27.1824,27.2951,2709285.0
2022-12-27 10:10:00,29.09,29.24,29.03,29.23,2331553.0,27.3044,27.4452,27.2481,27.4358,2331553.0
2022-12-27 10:20:00,29.22,29.31,29.21,29.22,2005020.0,27.4265,27.5109,27.4171,27.4265,2005020.0
2022-12-27 10:30:00,29.22,29.28,29.19,29.24,869480.0,27.4265,27.4828,27.3983,27.4452,869480.0
2022-12-27 10:40:00,29.24,29.28,29.04,29.05,2466566.0,27.4452,27.4828,27.2575,27.2669,2466566.0
2022-12-27 10:50:00,29.05,29.06,28.84,28.86,1473556.0,27.2669,27.2763,27.0698,27.0886,1473556.0
2022-12-27 11:00:00,28.86,28.91,28.79,28.84,1885985.0,27.0886,27.1355,27.0229,27.0698,1885985.0
2022-12-27 11:10:00,28.84,28.85,28.75,28.82,590405.0,27.0698,27.0792,26.9853,27.051,590405.0
2022-12-27 11:20:00,28.81,28.83,28.71,28.75,678873.0,27.0416,27.0604,26.9478,26.9853,678873.0
2022-12-27 11:30:00,28.75,28.8,28.74,28.77,498471.0,26.9853,27.0322,26.9759,27.0041,498471.0
2022-12-27 11:40:00,28.77,28.86,28.76,28.82,1143612.0,27.0041,27.0886,26.9947,27.051,1143612.0
2022-12-27 11:50:00,28.84,28.85,28.8,28.85,386892.0,27.0698,27.0792,27.0322,27.0792,386892.0
2022-12-27 12:00:00,28.85,28.87,28.84,28.87,489031.0,27.0792,27.0979,27.0698,27.0979,489031.0
2022-12-27 12:10:00,28.87,28.9,28.86,28.89,613931.0,27.0979,27.1261,27.0886,27.1167,613931.0
2022-12-27 12:20:00,28.89,28.9,28.85,28.9,321840.0,27.1167,27.1261,27.0792,27.1261,321840.0
2022-12-27 12:30:00,28.9,28.92,28.89,28.91,566915.0,27.1261,27.1449,27.1167,27.1355,566915.0
2022-12-27 12:40:00,28.91,28.92,28.85,28.88,648993.0,27.1355,27.1449,27.0792,27.1073,648993.0
2022-12-27 12:50:00,28.88,28.98,28.88,28.97,369133.0,27.1073,27.2012,27.1073,27.1918,369133.0
2022-12-27 13:00:00,28.96,29.01,28.96,29.01,242858.0,27.1824,27.2294,27.1824,27.2294,242858.0
2022-12-27 13:10:00,29.01,29.04,29.0,29.03,309849.0,27.2294,27.2575,27.22,27.2481,309849.0
2022-12-27 13:20:00,29.02,29.03,28.97,29.02,579986.0,27.2387,27.2481,27.1918,27.2387,579986.0
2022-12-27 13:30:00,29.02,29.03,28.99,29.02,307643.0,27.2387,27.2481,27.2106,27.2387,307643.0
2022-12-27 13:40:00,29.02,29.03,29.0,29.01,324627.0,27.2387,27.2481,27.22,27.2294,324627.0
2022-12-27 13:50:00,29.01,29.02,28.96,29.0,562375.0,27.2294,27.2387,27.1824,27.22,562375.0
2022-12-27 14:00:00,28.99,29.04,28.98,29.03,372156.0,27.2106,27.2575,27.2012,27.2481,372156.0
2022-12-27 14:10:00,29.03,29.03,28.95,28.96,556717.0,27.2481,27.2481,27.173,27.1824,556717.0
2022-12-27 14:20:00,28.96,29.01,28.96,28.98,341300.0,27.1824,27.2294,27.1824,27.2012,341300.0
2022-12-27 14:30:00,28.98,29.0,28.97,28.98,404178.0,27.2012,27.22,27.1918,27.2012,404178.0
2022-12-27 14:40:00,28.98,29.02,28.96,29.01,527424.0,27.2012,27.2387,27.1824,27.2294,527424.0
2022-12-27 14:50:00,29.01,29.04,29.0,29.04,472820.0,27.2294,27.2575,27.22,27.2575,472820.0
2022-12-27 15:00:00,29.04,29.07,29.03,29.07,558732.0,27.2575,27.2857,27.2481,27.2857,558732.0
2022-12-27 15:10:00,29.07,29.07,29.04,29.04,833223.0,27.2857,27.2857,27.2575,27.2575,833223.0
2022-12-27 15:20:00,29.04,29.1,29.03,29.07,1178678.0,27.2575,27.3138,27.2481,27.2857,1178678.0
2022-12-27 15:30:00,29.07,29.13,29.07,29.13,775566.0,27.2857,27.342,27.2857,27.342,775566.0
2022-12-27 15:40:00,29.13,29.13,29.07,29.08,1076848.0,27.342,27.342,27.2857,27.2951,1076848.0
2022-12-27 15:50:00,29.07,29.14,29.05,29.12,6058478.0,27.2857,27.3514,27.2669,27.3326,6058478.0
2022-12-28 09:30:00,28.81,28.9,28.73,28.77,2559820.0,27.0416,27.1261,26.9665,27.0041,2559820.0
2022-12-28 09:40:00,28.77,28.82,28.68,28.74,2143495.0,27.0041,27.051,26.9196,26.9759,2143495.0
2022-12-28 09:50:00,28.74,28.74,28.64,28.66,1350843.0,26.9759,26.9759,26.8821,26.9008,1350843.0
2022-12-28 10:00:00,28.66,28.69,28.54,28.6,1028861.0,26.9008,26.929,26.7882,26.8445,1028861.0
2022-12-28 10:10:00,28.6,28.61,28.52,28.56,1032373.0,26.8445,26.8539,26.7694,26.807,1032373.0
2022-12-28 10:20:00,28.57,28.57,28.4,28.43,1352588.0,26.8164,26.8164,26.6568,26.685,1352588.0
2022-12-28 10:30:00,28.43,28.44,28.31,28.35,1891642.0,26.685,26.6943,26.5723,26.6099,1891642.0
2022-12-28 10:40:00,28.35,28.43,28.34,28.38,1481903.0,26.6099,26.685,26.6005,26.638,1481903.0
2022-12-28 10:50:00,28.37,28.4,28.28,28.3,699980.0,26.6286,26.6568,26.5442,26.5629,699980.0
2022-12-28 11:00:00,28.3,28.33,28.28,28.3,779497.0,26.5629,26.5911,26.5442,26.5629,779497.0
2022-12-28 11:10:00,28.3,28.31,28.23,28.29,1177203.0,26.5629,26.5723,26.4972,26.5535,1177203.0
2022-12-28 11:20:00,28.29,28.31,28.24,28.26,859820.0,26.5535,26.5723,26.5066,26.5254,859820.0
2022-12-28 11:30:00,28.26,28.28,28.23,28.23,559309.0,26.5254,26.5442,26.4972,26.4972,559309.0
2022-12-28 11:40:00,28.24,28.31,28.23,28.24,335570.0,26.5066,26.5723,26.4972,26.5066,335570.0
2022-12-28 11:50:00,28.24,28.32,28.23,28.3,415040.0,26.5066,26.5817,26.4972,26.5629,415040.0
2022-12-28 12:00:00,28.3,28.32,28.25,28.32,674516.0,26.5629,26.5817,26.516,26.5817,674516.0
2022-12-28 12:10:00,28.33,28.33,28.27,28.3,1068783.0,26.5911,26.5911,26.5348,26.5629,1068783.0
2022-12-28 12:20:00,28.3,28.34,28.28,28.34,443604.0,26.5629,26.6005,26.5442,26.6005,443604.0
2022-12-28 12:30:00,28.34,28.36,28.33,28.34,330152.0,26.6005,26.6192,26.5911,26.6005,330152.0
2022-12-28 12:40:00,28.34,28.37,28.33,28.37,363166.0,26.6005,26.6286,26.5911,26.6286,363166.0
2022-12-28 12:50:00,28.38,28.41,28.36,28.41,215426.0,26.638,26.6662,26.6192,26.6662,215426.0
2022-12-28 13:00:00,28.41,28.43,28.39,28.41,274348.0,26.6662,26.685,26.6474,26.6662,274348.0
2022-12-28 13:10:00,28.41,28.43,28.37,28.38,270855.0,26.6662,26.685,26.6286,26.638,270855.0
2022-12-28 13:20:00,28.37,28.4,28.34,28.38,259971.0,26.6286,26.6568,26.6005,26.638,259971.0
2022-12-28 13:30:00,28.38,28.38,28.31,28.32,281701.0,26.638,26.638,26.5723,26.5817,281701.0
2022-12-28 13:40:00,28.32,28.35,28.3,28.32,301069.0,26.5817,26.6099,26.5629,26.5817,301069.0
2022-12-28 13:50:00,28.33,28.33,28.28,28.3,320770.0,26.5911,26.5911,26.5442,26.5629,320770.0
2022-12-28 14:00:00,28.3,28.32,28.27,28.27,337556.0,26.5629,26.5817,26.5348,26.5348,337556.0
2022-12-28 14:10:00,28.27,28.29,28.26,28.28,454891.0,26.5348,26.5535,26.5254,26.5442,454891.0
2022-12-28 14:20:00,28.28,28.28,28.23,28.25,438795.0,26.5442,26.5442,26.4972,26.516,438795.0
2022-12-28 14:30:00,28.25,28.26,28.2,28.21,420958.0,26.516,26.5254,26.4691,26.4785,420958.0
2022-12-28 14:40:00,28.22,28.28,28.21,28.27,458369.0,26.4878,26.5442,26.4785,26.5348,458369.0
2022-12-28 14:50:00,28.26,28.27,28.24,28.25,418368.0,26.5254,26.5348,26.5066,26.516,418368.0
2022-12-28 15:00:00,28.25,28.25,28.2,28.2,411106.0,26.516,26.516,26.4691,26.4691,411106.0
2022-12-28 15:10:00,28.21,28.22,28.16,28.2,760308.0,26.4785,26.4878,26.4315,26.4691,760308.0
2022-12-28 15:20:00,28.2,28.22,28.18,28.21,843106.0,26.4691,26.4878,26.4503,26.4785,843106.0
2022-12-28 15:30:00,28.21,28.24,28.18,28.2,1359777.0,26.4785,26.5066,26.4503,26.4691,1359777.0
2022-12-28 15:40:00,28.21,28.23,28.2,28.2,1214804.0,26.4785,26.4972,26.4691,26.4691,1214804.0
2022-12-28 15:50:00,28.21,28.21,28.16,28.18,4725068.0,26.4785,26.4785,26.4315,26.4503,4725068.0
2022-12-29 09:30:00,28.59,28.65,28.48,28.6,1538502.0,26.8351,26.8914,26.7319,26.8445,1538502.0
2022-12-29 09:40:00,28.6,28.94,28.59,28.92,2656889.0,26.8445,27.1636,26.8351,27.1449,2656889.0
2022-12-29 09:50:00,28.93,28.99,28.82,28.85,1445141.0,27.1543,27.2106,27.051,27.0792,1445141.0
2022-12-29 10:00:00,28.85,28.92,28.76,28.81,1170048.0,27.0792,27.1449,26.9947,27.0416,1170048.0
2022-12-29 10:10:00,28.81,28.88,28.8,28.86,622559.0,27.0416,27.1073,27.0322,27.0886,622559.0
2022-12-29 10:20:00,28.87,28.9,28.83,28.83,632517.0,27.0979,27.1261,27.0604,27.0604,632517.0
2022-12-29 10:30:00,28.84,28.9,28.8,28.89,522794.0,27.0698,27.1261,27.0322,27.1167,522794.0
2022-12-29 10:40:00,28.89,28.98,28.89,28.97,1750846.0,27.1167,27.2012,27.1167,27.1918,1750846.0
2022-12-29 10:50:00,28.98,29.0,28.97,28.98,643712.0,27.2012,27.22,27.1918,27.2012,643712.0
2022-12-29 11:00:00,28.99,29.02,28.97,28.98,656824.0,27.2106,27.2387,27.1918,27.2012,656824.0
2022-12-29 11:10:00,28.98,29.0,28.9,28.92,575345.0,27.2012,27.22,27.1261,27.1449,575345.0
2022-12-29 11:20:00,28.92,28.94,28.85,28.85,472418.0,27.1449,27.1636,27.0792,27.0792,472418.0
2022-12-29 11:30:00,28.86,28.9,28.85,28.88,452846.0,27.0886,27.1261,27.0792,27.1073,452846.0
2022-12-29 11:40:00,28.88,28.91,28.87,28.9,292562.0,27.1073,27.1355,27.0979,27.1261,292562.0
2022-12-29 11:50:00,28.9,28.91,28.87,28.88,252500.0,27.1261,27.1355,27.0979,27.1073,252500.0
2022-12-29 12:00:00,28.88,28.9,28.85,28.86,377261.0,27.1073,27.1261,27.0792,27.0886,377261.0
2022-12-29 12:10:00,28.86,28.89,28.83,28.89,349691.0,27.0886,27.1167,27.0604,27.1167,349691.0
2022-12-29 12:20:00,28.89,28.9,28.87,28.88,188443.0,27.1167,27.1261,27.0979,27.1073,188443.0
2022-12-29 12:30:00,28.88,28.88,28.83,28.86,544706.0,27.1073,27.1073,27.0604,27.0886,544706.0
2022-12-29 12:40:00,28.86,28.89,28.86,28.89,191007.0,27.0886,27.1167,27.0886,27.1167,191007.0
2022-12-29 12:50:00,28.89,28.92,28.88,28.91,474036.0,27.1167,27.1449,27.1073,27.1355,474036.0
2022-12-29 13:00:00,28.9,28.92,28.87,28.89,377310.0,27.1261,27.1449,27.0979,27.1167,377310.0
2022-12-29 13:10:00,28.89,28.9,28.88,28.9,219784.0,27.1167,27.1261,27.1073,27.1261,219784.0
2022-12-29 13:20:00,28.9,28.91,28.89,28.89,275113.0,27.1261,27.1355,27.1167,27.1167,275113.0
2022-12-29 13:30:00,28.9,28.91,28.88,28.91,234923.0,27.1261,27.1355,27.1073,27.1355,234923.0
2022-12-29 13:40:00,28.91,28.92,28.88,28.9,356511.0,27.1355,27.1449,27.1073,27.1261,356511.0
2022-12-29 13:50:00,28.9,28.92,28.89,28.91,230781.0,27.1261,27.1449,27.1167,27.1355,230781.0
2022-12-29 14:00:00,28.9,28.94,28.9,28.93,247336.0,27.1261,27.1636,27.1261,27.1543,247336.0
2022-12-29 14:10:00,28.93,28.93,28.9,28.93,550657.0,27.1543,27.1543,27.1261,27.1543,550657.0
2022-12-29 14:20:00,28.93,28.93,28.9,28.92,404293.0,27.1543,27.1543,27.1261,27.1449,404293.0
2022-12-29 14:30:00,28.92,28.92,28.89,28.92,335523.0,27.1449,27.1449,27.1167,27.1449,335523.0
2022-12-29 14:40:00,28.92,28.92,28.9,28.91,256154.0,27.1449,27.1449,27.1261,27.1355,256154.0
2022-12-29 14:50:00,28.91,28.92,28.9,28.92,211304.0,27.1355,27.1449,27.1261,27.1449,211304.0
2022-12-29 15:00:00,28.92,28.93,28.91,28.91,366444.0,27.1449,27.1543,27.1355,27.1355,366444.0
2022-12-29 15:10:00,28.91,28.93,28.89,28.93,498547.0,27.1355,27.1543,27.1167,27.1543,498547.0
2022-12-29 15:20:00,28.93,28.94,28.92,28.92,452832.0,27.1543,27.1636,27.1449,27.1449,452832.0
2022-12-29 15:30:00,28.92,28.95,28.92,28.93,736804.0,27.1449,27.173,27.1449,27.1543,736804.0
2022-12-29 15:40:00,28.94,28.96,28.93,28.96,2655929.0,27.1636,27.1824,27.1543,27.1824,2655929.0
2022-12-29 15:50:00,28.96,29.01,28.95,28.98,7775073.0,27.1824,27.2294,27.173,27.2012,7775073.0
2022-12-30 09:30:00,28.5,28.75,28.46,28.73,1708907.0,26.7507,26.9853,26.7131,26.9665,1708907.0
2022-12-30 09:40:00,28.73,28.73,28.46,28.5,1168599.0,26.9665,26.9665,26.7131,26.7507,1168599.0
2022-12-30 09:50:00,28.5,28.59,28.49,28.58,694919.0,26.7507,26.8351,26.7413,26.8257,694919.0
2022-12-30 10:00:00,28.58,28.6,28.47,28.48,509518.0,26.8257,26.8445,26.7225,26.7319,509518.0
2022-12-30 10:10:00,28.48,28.56,28.46,28.56,458105.0,26.7319,26.807,26.7131,26.807,458105.0
2022-12-30 10:20:00,28.56,28.61,28.54,28.57,736079.0,26.807,26.8539,26.7882,26.8164,736079.0
2022-12-30 10:30:00,28.57,28.57,28.46,28.48,323477.0,26.8164,26.8164,26.7131,26.7319,323477.0
2022-12-30 10:40:00,28.48,28.54,28.43,28.54,846670.0,26.7319,26.7882,26.685,26.7882,846670.0
2022-12-30 10:50:00,28.54,28.54,28.45,28.46,407169.0,26.7882,26.7882,26.7037,26.7131,407169.0
2022-12-30 11:00:00,28.46,28.54,28.45,28.53,435977.0,26.7131,26.7882,26.7037,26.7788,435977.0
2022-12-30 11:10:00,28.54,28.55,28.5,28.53,490409.0,26.7882,26.7976,26.7507,26.7788,490409.0
2022-12-30 11:20:00,28.53,28.55,28.43,28.44,362258.0,26.7788,26.7976,26.685,26.6943,362258.0
2022-12-30 11:30:00,28.44,28.47,28.37,28.38,749098.0,26.6943,26.7225,26.6286,26.638,749098.0
2022-12-30 11:40:00,28.38,28.38,28.3,28.32,738209.0,26.638,26.638,26.5629,26.5817,738209.0
2022-12-30 11:50:00,28.33,28.35,28.28,28.33,401637.0,26.5911,26.6099,26.5442,26.5911,401637.0
2022-12-30 12:00:00,28.33,28.35,28.29,28.29,370268.0,26.5911,26.6099,26.5535,26.5535,370268.0
2022-12-30 12:10:00,28.29,28.32,28.28,28.29,359811.0,26.5535,26.5817,26.5442,26.5535,359811.0
2022-12-30 12:20:00,28.29,28.32,28.29,28.32,195250.0,26.5535,26.5817,26.5535,26.5817,195250.0
2022-12-30 12:30:00,28.32,28.34,28.3,28.3,566872.0,26.5817,26.6005,26.5629,26.5629,566872.0
2022-12-30 12:40:00,28.3,28.36,28.29,28.36,529684.0,26.5629,26.6192,26.5535,26.6192,529684.0
2022-12-30 12:50:00,28.36,28.36,28.3,28.35,175888.0,26.6192,26.6192,26.5629,26.6099,175888.0
2022-12-30 13:00:00,28.34,28.35,28.32,28.34,198665.0,26.6005,26.6099,26.5817,26.6005,198665.0
2022-12-30 13:10:00,28.33,28.34,28.29,28.3,186363.0,26.5911,26.6005,26.5535,26.5629,186363.0
2022-12-30 13:20:00,28.29,28.29,28.25,28.28,326411.0,26.5535,26.5535,26.516,26.5442,326411.0
2022-12-30 13:30:00,28.28,28.31,28.27,28.3,672653.0,26.5442,26.5723,26.5348,26.5629,672653.0
2022-12-30 13:40:00,28.3,28.32,28.27,28.27,161227.0,26.5629,26.5817,26.5348,26.5348,161227.0
2022-12-30 13:50:00,28.27,28.31,28.27,28.29,280877.0,26.5348,26.5723,26.5348,26.5535,280877.0
2022-12-30 14:00:00,28.29,28.3,28.28,28.29,188893.0,26.5535,26.5629,26.5442,26.5535,188893.0
2022-12-30 14:10:00,28.29,28.29,28.26,28.29,135129.0,26.5535,26.5535,26.5254,26.5535,135129.0
2022-12-30 14:20:00,28.29,28.29,28.25,28.26,874437.0,26.5535,26.5535,26.516,26.5254,874437.0
2022-12-30 14:30:00,28.26,28.27,28.24,28.26,444742.0,26.5254,26.5348,26.5066,26.5254,444742.0
2022-12-30 14:40:00,28.26,28.27,28.24,28.26,594791.0,26.5254,26.5348,26.5066,26.5254,594791.0
2022-12-30 14:50:00,28.26,28.29,28.25,28.27,356631.0,26.5254,26.5535,26.516,26.5348,356631.0
2022-12-30 15:00:00,28.27,28.31,28.26,28.28,757809.0,26.5348,26.5723,26.5254,26.5442,757809.0
2022-12-30 15:10:00,28.28,28.32,28.27,28.3,682475.0,26.5442,26.5817,26.5348,26.5629,682475.0
2022-12-30 15:20:00,28.3,28.32,28.29,28.3,876770.0,26.5629,26.5817,26.5535,26.5629,876770.0
2022-12-30 15:30:00,28.3,28.35,28.29,28.35,499235.0,26.5629,26.6099,26.5535,26.6099,499235.0
2022-12-30 15:40:00,28.35,28.35,28.32,28.34,1347078.0,26.6099,26.6099,26.5817,26.6005,1347078.0
2022-12-30 15:50:00,28.34,28.38,28.28,28.29,4054783.0,26.6005,26.638,26.5442,26.5535,4054783.0
2023-01-03 09:30:00,29.06,29.54,29.04,29.38,4864183.0,27.2763,27.7268,27.2575,27.5766,4864183.0
2023-01-03 09:40:00,29.39,29.49,29.29,29.39,1871837.0,27.586,27.6799,27.4922,27.586,1871837.0
2023-01-03 09:50:00,29.39,29.47,29.27,29.29,946528.0,27.586,27.6611,27.4734,27.4922,946528.0
2023-01-03 10:00:00,29.29,29.35,29.25,29.27,1047775.0,27.4922,27.5485,27.4546,27.4734,1047775.0
2023-01-03 10:10:00,29.26,29.33,29.19,29.2,602078.0,27.464,27.5297,27.3983,27.4077,602078.0
2023-01-03 10:20:00,29.2,29.26,29.18,29.26,703842.0,27.4077,27.464,27.3889,27.464,703842.0
2023-01-03 10:30:00,29.25,29.26,29.16,29.26,584686.0,27.4546,27.464,27.3701,27.464,584686.0
2023-01-03 10:40:00,29.26,29.38,29.26,29.37,687012.0,27.464,27.5766,27.464,27.5673,687012.0
2023-01-03 10:50:00,29.37,29.48,29.36,29.47,558166.0,27.5673,27.6705,27.5579,27.6611,558166.0
2023-01-03 11:00:00,29.48,29.51,29.35,29.35,727466.0,27.6705,27.6987,27.5485,27.5485,727466.0
2023-01-03 11:10:00,29.36,29.37,29.32,29.35,519920.0,27.5579,27.5673,27.5203,27.5485,519920.0
2023-01-03 11:20:00,29.35,29.43,29.34,29.41,604443.0,27.5485,27.6236,27.5391,27.6048,604443.0
2023-01-03 11:30:00,29.4,29.41,29.28,29.31,487882.0,27.5954,27.6048,27.4828,27.5109,487882.0
2023-01-03 11:40:00,29.3,29.31,29.21,29.24,388505.0,27.5016,27.5109,27.4171,27.4452,388505.0
2023-01-03 11:50:00,29.25,29.26,29.17,29.21,330830.0,27.4546,27.464,27.3795,27.4171,330830.0
2023-01-03 12:00:00,29.21,29.23,29.16,29.18,257290.0,27.4171,27.4358,27.3701,27.3889,257290.0
2023-01-03 12:10:00,29.17,29.18,29.12,29.15,483037.0,27.3795,27.3889,27.3326,27.3608,483037.0
2023-01-03 12:20:00,29.15,29.17,29.11,29.13,508372.0,27.3608,27.3795,27.3232,27.342,508372.0
2023-01-03 12:30:00,29.13,29.21,29.12,29.2,303297.0,27.342,27.4171,27.3326,27.4077,303297.0
2023-01-03 12:40:00,29.2,29.2,29.09,29.1,218720.0,27.4077,27.4077,27.3044,27.3138,218720.0
2023-01-03 12:50:00,29.1,29.13,29.07,29.13,437687.0,27.3138,27.342,27.2857,27.342,437687.0
2023-01-03 13:00:00,29.13,29.17,29.11,29.13,528691.0,27.342,27.3795,27.3232,27.342,528691.0
2023-01-03 13:10:00,29.13,29.18,29.12,29.15,314662.0,27.342,27.3889,27.3326,27.3608,314662.0
2023-01-03 13:20:00,29.15,29.25,29.14,29.24,357489.0,27.3608,27.4546,27.3514,27.4452,357489.0
2023-01-03 13:30:00,29.25,29.26,29.22,29.23,206739.0,27.4546,27.464,27.4265,27.4358,206739.0
2023-01-03 13:40:00,29.23,29.26,29.23,29.25,241190.0,27.4358,27.464,27.4358,27.4546,241190.0
2023-01-03 13:50:00,29.25,29.28,29.24,29.27,256308.0,27.4546,27.4828,27.4452,27.4734,256308.0
2023-01-03 14:00:00,29.27,29.28,29.24,29.28,300878.0,27.4734,27.4828,27.4452,27.4828,300878.0
2023-01-03 14:10:00,29.28,29.28,29.22,29.25,940942.0,27.4828,27.4828,27.4265,27.4546,940942.0
2023-01-03 14:20:00,29.24,29.25,29.22,29.24,217237.0,27.4452,27.4546,27.4265,27.4452,217237.0
2023-01-03 14:30:00,29.24,29.25,29.23,29.25,509150.0,27.4452,27.4546,27.4358,27.4546,509150.0
2023-01-03 14:40:00,29.25,29.32,29.23,29.3,699809.0,27.4546,27.5203,27.4358,27.5016,699809.0
2023-01-03 14:50:00,29.3,29.31,29.25,29.27,983619.0,27.5016,27.5109,27.4546,27.4734,983619.0
2023-01-03 15:00:00,29.27,29.29,29.26,29.28,628545.0,27.4734,27.4922,27.464,27.4828,628545.0
2023-01-03 15:10:00,29.28,29.31,29.27,29.3,410058.0,27.4828,27.5109,27.4734,27.5016,410058.0
2023-01-03 15:20:00,29.3,29.3,29.26,29.27,533493.0,27.5016,27.5016,27.464,27.4734,533493.0
2023-01-03 15:30:00,29.28,29.31,29.27,29.3,831466.0,27.4828,27.5109,27.4734,27.5016,831466.0
2023-01-03 15:40:00,29.3,29.31,29.29,29.3,948040.0,27.5016,27.5109,27.4922,27.5016,948040.0
2023-01-03 15:50:00,29.31,29.31,29.27,29.31,4720254.0,27.5109,27.5109,27.4734,27.5109,4720254.0
2023-01-04 09:30:00,30.35,30.44,30.19,30.36,3167381.0,28.4871,28.5716,28.3369,28.4965,3167381.0
2023-01-04 09:40:00,30.36,30.47,30.25,30.32,2564074.0,28.4965,28.5997,28.3932,28.4589,2564074.0
2023-01-04 09:50:00,30.32,30.43,30.3,30.36,1032395.0,28.4589,28.5622,28.4402,28.4965,1032395.0
2023-01-04 10:00:00,30.36,30.44,30.22,30.26,1547390.0,28.4965,28.5716,28.3651,28.4026,1547390.0
2023-01-04 10:10:00,30.27,30.4,30.23,30.39,1329004.0,28.412,28.534,28.3745,28.5246,1329004.0
2023-01-04 10:20:00,30.39,30.46,30.35,30.46,838609.0,28.5246,28.5903,28.4871,28.5903,838609.0
2023-01-04 10:30:00,30.46,30.55,30.43,30.5,1097261.0,28.5903,28.6748,28.5622,28.6279,1097261.0
2023-01-04 10:40:00,30.5,30.58,30.49,30.57,1451009.0,28.6279,28.703,28.6185,28.6936,1451009.0
2023-01-04 10:50:00,30.57,30.61,30.54,30.6,1069745.0,28.6936,28.7311,28.6654,28.7218,1069745.0
2023-01-04 11:00:00,30.6,30.65,30.56,30.64,567811.0,28.7218,28.7687,28.6842,28.7593,567811.0
2023-01-04 11:10:00,30.64,30.67,30.61,30.62,809702.0,28.7593,28.7875,28.7311,28.7405,809702.0
2023-01-04 11:20:00,30.62,30.69,30.61,30.69,973975.0,28.7405,28.8062,28.7311,28.8062,973975.0
2023-01-04 11:30:00,30.7,30.77,30.69,30.77,910141.0,28.8156,28.8813,28.8062,28.8813,910141.0
2023-01-04 11:40:00,30.77,30.82,30.74,30.8,1327702.0,28.8813,28.9283,28.8532,28.9095,1327702.0
2023-01-04 11:50:00,30.8,30.86,30.78,30.85,1270412.0,28.9095,28.9658,28.8907,28.9564,1270412.0
2023-01-04 12:00:00,30.86,30.88,30.82,30.86,1040894.0,28.9658,28.9846,28.9283,28.9658,1040894.0
2023-01-04 12:10:00,30.85,30.9,30.83,30.89,724842.0,28.9564,29.0033,28.9376,28.994,724842.0
2023-01-04 12:20:00,30.89,30.96,30.88,30.95,919561.0,28.994,29.0597,28.9846,29.0503,919561.0
2023-01-04 12:30:00,30.95,31.02,30.94,31.02,651792.0,29.0503,29.116,29.0409,29.116,651792.0
2023-01-04 12:40:00,31.02,31.09,30.99,31.08,952398.0,29.116,29.1817,29.0878,29.1723,952398.0
2023-01-04 12:50:00,31.08,31.16,31.06,31.06,1335467.0,29.1723,29.2474,29.1535,29.1535,1335467.0
2023-01-04 13:00:00,31.07,31.07,30.98,31.04,1913742.0,29.1629,29.1629,29.0784,29.1347,1913742.0
2023-01-04 13:10:00,31.05,31.06,31.0,31.04,1227698.0,29.1441,29.1535,29.0972,29.1347,1227698.0
2023-01-04 13:20:00,31.04,31.11,31.02,31.03,1204993.0,29.1347,29.2005,29.116,29.1254,1204993.0
2023-01-04 13:30:00,31.04,31.06,30.98,31.0,974200.0,29.1347,29.1535,29.0784,29.0972,974200.0
2023-01-04 13:40:00,31.0,31.01,30.96,30.99,458808.0,29.0972,29.1066,29.0597,29.0878,458808.0
2023-01-04 13:50:00,30.99,31.0,30.85,30.9,1316773.0,29.0878,29.0972,28.9564,29.0033,1316773.0
2023-01-04 14:00:00,30.88,31.06,30.83,31.0,1897632.0,28.9846,29.1535,28.9376,29.0972,1897632.0
2023-01-04 14:10:00,31.0,31.1,30.95,31.08,843535.0,29.0972,29.1911,29.0503,29.1723,843535.0
2023-01-04 14:20:00,31.08,31.09,30.94,30.95,896507.0,29.1723,29.1817,29.0409,29.0503,896507.0
2023-01-04 14:30:00,30.95,31.06,30.93,31.05,1087724.0,29.0503,29.1535,29.0315,29.1441,1087724.0
2023-01-04 14:40:00,31.05,31.1,31.02,31.08,978683.0,29.1441,29.1911,29.116,29.1723,978683.0
2023-01-04 14:50:00,31.08,31.18,31.06,31.16,1341026.0,29.1723,29.2662,29.1535,29.2474,1341026.0
2023-01-04 15:00:00,31.16,31.18,31.11,31.14,933342.0,29.2474,29.2662,29.2005,29.2286,933342.0
2023-01-04 15:10:00,31.14,31.16,31.1,31.14,818731.0,29.2286,29.2474,29.1911,29.2286,818731.0
2023-01-04 15:20:00,31.14,31.15,31.09,31.1,1081560.0,29.2286,29.238,29.1817,29.1911,1081560.0
2023-01-04 15:30:00,31.09,31.12,31.03,31.05,1482737.0,29.1817,29.2098,29.1254,29.1441,1482737.0
2023-01-04 15:40:00,31.05,31.08,31.02,31.08,1521660.0,29.1441,29.1723,29.116,29.1723,1521660.0
2023-01-04 15:50:00,31.08,31.19,31.08,31.17,7837344.0,29.1723,29.2755,29.1723,29.2568,7837344.0
2023-01-05 09:30:00,30.69,30.96,30.61,30.95,2429111.0,28.8062,29.0597,28.7311,29.0503,2429111.0
2023-01-05 09:40:00,30.95,30.95,30.74,30.77,1341139.0,29.0503,29.0503,28.8532,28.8813,1341139.0
2023-01-05 09:50:00,30.76,30.97,30.75,30.9,1727525.0,28.8719,29.069,28.8625,29.0033,1727525.0
2023-01-05 10:00:00,30.9,31.0,30.85,30.9,1205225.0,29.0033,29.0972,28.9564,29.0033,1205225.0
2023-01-05 10:10:00,30.91,31.06,30.88,31.02,849283.0,29.0127,29.1535,28.9846,29.116,849283.0
2023-01-05 10:20:00,31.02,31.03,30.96,31.03,437711.0,29.116,29.1254,29.0597,29.1254,437711.0
2023-01-05 10:30:00,31.03,31.04,30.94,31.01,454216.0,29.1254,29.1347,29.0409,29.1066,454216.0
2023-01-05 10:40:00,31.01,31.15,31.01,31.13,1273601.0,29.1066,29.238,29.1066,29.2192,1273601.0
2023-01-05 10:50:00,31.13,31.17,31.06,31.09,676725.0,29.2192,29.2568,29.1535,29.1817,676725.0
2023-01-05 11:00:00,31.08,31.1,31.03,31.06,711985.0,29.1723,29.1911,29.1254,29.1535,711985.0
2023-01-05 11:10:00,31.06,31.09,31.0,31.01,938553.0,29.1535,29.1817,29.0972,29.1066,938553.0
2023-01-05 11:20:00,31.01,31.01,30.84,30.92,741711.0,29.1066,29.1066,28.947,29.0221,741711.0
2023-01-05 11:30:00,30.92,30.97,30.87,30.97,1052522.0,29.0221,29.069,28.9752,29.069,1052522.0
2023-01-05 11:40:00,30.97,30.99,30.94,30.98,442568.0,29.069,29.0878,29.0409,29.0784,442568.0
2023-01-05 11:50:00,30.98,31.01,30.96,30.99,339070.0,29.0784,29.1066,29.0597,29.0878,339070.0
2023-01-05 12:00:00,30.99,31.03,30.97,31.02,346277.0,29.0878,29.1254,29.069,29.116,346277.0
2023-01-05 12:10:00,31.02,31.06,30.99,31.04,315462.0,29.116,29.1535,29.0878,29.1347,315462.0
2023-01-05 12:20:00,31.04,31.11,31.04,31.08,292603.0,29.1347,29.2005,29.1347,29.1723,292603.0
2023-01-05 12:30:00,31.08,31.1,31.05,31.06,547231.0,29.1723,29.1911,29.1441,29.1535,547231.0
2023-01-05 12:40:00,31.07,31.08,31.05,31.07,389165.0,29.1629,29.1723,29.1441,29.1629,389165.0
2023-01-05 12:50:00,31.07,31.1,31.06,31.08,705644.0,29.1629,29.1911,29.1535,29.1723,705644.0
2023-01-05 13:00:00,31.09,31.12,31.08,31.08,365446.0,29.1817,29.2098,29.1723,29.1723,365446.0
2023-01-05 13:10:00,31.08,31.09,31.06,31.08,271854.0,29.1723,29.1817,29.1535,29.1723,271854.0
2023-01-05 13:20:00,31.08,31.16,31.07,31.11,560345.0,29.1723,29.2474,29.1629,29.2005,560345.0
2023-01-05 13:30:00,31.11,31.16,31.1,31.15,292221.0,29.2005,29.2474,29.1911,29.238,292221.0
2023-01-05 13:40:00,31.15,31.17,31.13,31.16,242510.0,29.238,29.2568,29.2192,29.2474,242510.0
2023-01-05 13:50:00,31.16,31.2,31.14,31.15,545338.0,29.2474,29.2849,29.2286,29.238,545338.0
2023-01-05 14:00:00,31.15,31.19,31.14,31.19,200985.0,29.238,29.2755,29.2286,29.2755,200985.0
2023-01-05 14:10:00,31.19,31.19,31.11,31.11,567890.0,29.2755,29.2755,29.2005,29.2005,567890.0
2023-01-05 14:20:00,31.11,31.14,31.1,31.13,684974.0,29.2005,29.2286,29.1911,29.2192,684974.0
2023-01-05 14:30:00,31.12,31.21,31.12,31.21,821450.0,29.2098,29.2943,29.2098,29.2943,821450.0
2023-01-05 14:40:00,31.21,31.21,31.18,31.21,408263.0,29.2943,29.2943,29.2662,29.2943,408263.0
2023-01-05 14:50:00,31.21,31.23,31.18,31.18,255603.0,29.2943,29.3131,29.2662,29.2662,255603.0
2023-01-05 15:00:00,31.18,31.18,31.13,31.16,336130.0,29.2662,29.2662,29.2192,29.2474,336130.0
2023-01-05 15:10:00,31.16,31.16,31.13,31.16,318476.0,29.2474,29.2474,29.2192,29.2474,318476.0
2023-01-05 15:20:00,31.15,31.19,31.13,31.16,602381.0,29.238,29.2755,29.2192,29.2474,602381.0
2023-01-05 15:30:00,31.17,31.18,31.14,31.18,379403.0,29.2568,29.2662,29.2286,29.2662,379403.0
2023-01-05 15:40:00,31.18,31.2,31.12,31.14,1430363.0,29.2662,29.2849,29.2098,29.2286,1430363.0
2023-01-05 15:50:00,31.14,31.16,31.1,31.1,3462866.0,29.2286,29.2474,29.1911,29.1911,3462866.0
2023-01-06 09:30:00,30.85,30.88,30.67,30.71,3366569.0,28.9564,28.9846,28.7875,28.825,3366569.0
2023-01-06 09:40:00,30.71,30.78,30.58,30.68,2823192.0,28.825,28.8907,28.703,28.7968,2823192.0
2023-01-06 09:50:00,30.68,30.77,30.65,30.72,961628.0,28.7968,28.8813,28.7687,28.8344,961628.0
2023-01-06 10:00:00,30.72,30.85,30.72,30.79,1467755.0,28.8344,28.9564,28.8344,28.9001,1467755.0
2023-01-06 10:10:00,30.79,30.95,30.79,30.93,574364.0,28.9001,29.0503,28.9001,29.0315,574364.0
2023-01-06 10:20:00,30.92,31.02,30.89,30.9,1188181.0,29.0221,29.116,28.994,29.0033,1188181.0
2023-01-06 10:30:00,30.9,31.01,30.89,31.0,1043778.0,29.0033,29.1066,28.994,29.0972,1043778.0
2023-01-06 10:40:00,31.0,31.07,30.99,31.05,903154.0,29.0972,29.1629,29.0878,29.1441,903154.0
2023-01-06 10:50:00,31.05,31.06,30.95,30.98,786949.0,29.1441,29.1535,29.0503,29.0784,786949.0
2023-01-06 11:00:00,30.98,31.0,30.93,30.96,457804.0,29.0784,29.0972,29.0315,29.0597,457804.0
2023-01-06 11:10:00,30.96,30.99,30.95,30.99,566042.0,29.0597,29.0878,29.0503,29.0878,566042.0
2023-01-06 11:20:00,30.98,31.1,30.98,31.1,682443.0,29.0784,29.1911,29.0784,29.1911,682443.0
2023-01-06 11:30:00,31.1,31.17,31.07,31.12,1020435.0,29.1911,29.2568,29.1629,29.2098,1020435.0
2023-01-06 11:40:00,31.12,31.22,31.12,31.2,802790.0,29.2098,29.3037,29.2098,29.2849,802790.0
2023-01-06 11:50:00,31.2,31.25,31.18,31.18,503172.0,29.2849,29.3319,29.2662,29.2662,503172.0
2023-01-06 12:00:00,31.18,31.2,31.13,31.13,478523.0,29.2662,29.2849,29.2192,29.2192,478523.0
2023-01-06 12:10:00,31.14,31.18,31.11,31.12,510688.0,29.2286,29.2662,29.2005,29.2098,510688.0
2023-01-06 12:20:00,31.12,31.15,31.09,31.11,343724.0,29.2098,29.238,29.1817,29.2005,343724.0
2023-01-06 12:30:00,31.1,31.12,31.07,31.07,234555.0,29.1911,29.2098,29.1629,29.1629,234555.0
2023-01-06 12:40:00,31.08,31.12,31.05,31.11,364904.0,29.1723,29.2098,29.1441,29.2005,364904.0
2023-01-06 12:50:00,31.11,31.11,31.07,31.09,490405.0,29.2005,29.2005,29.1629,29.1817,490405.0
2023-01-06 13:00:00,31.09,31.11,31.09,31.1,161914.0,29.1817,29.2005,29.1817,29.1911,161914.0
2023-01-06 13:10:00,31.09,31.12,31.09,31.11,288753.0,29.1817,29.2098,29.1817,29.2005,288753.0
2023-01-06 13:20:00,31.11,31.14,31.09,31.14,155208.0,29.2005,29.2286,29.1817,29.2286,155208.0
2023-01-06 13:30:00,31.14,31.14,31.1,31.13,202462.0,29.2286,29.2286,29.1911,29.2192,202462.0
2023-01-06 13:40:00,31.13,31.14,31.1,31.11,182147.0,29.2192,29.2286,29.1911,29.2005,182147.0
2023-01-06 13:50:00,31.1,31.15,31.1,31.15,420400.0,29.1911,29.238,29.1911,29.238,420400.0
2023-01-06 14:00:00,31.15,31.21,31.14,31.19,896259.0,29.238,29.2943,29.2286,29.2755,896259.0
2023-01-06 14:10:00,31.19,31.19,31.15,31.18,414967.0,29.2755,29.2755,29.238,29.2662,414967.0
2023-01-06 14:20:00,31.18,31.2,31.15,31.18,1306207.0,29.2662,29.2849,29.238,29.2662,1306207.0
2023-01-06 14:30:00,31.18,31.2,31.17,31.2,349572.0,29.2662,29.2849,29.2568,29.2849,349572.0
2023-01-06 14:40:00,31.19,31.2,31.17,31.18,357121.0,29.2755,29.2849,29.2568,29.2662,357121.0
2023-01-06 14:50:00,31.18,31.2,31.17,31.2,450963.0,29.2662,29.2849,29.2568,29.2849,450963.0
2023-01-06 15:00:00,31.19,31.22,31.17,31.17,585384.0,29.2755,29.3037,29.2568,29.2568,585384.0
2023-01-06 15:10:00,31.17,31.19,31.16,31.17,786364.0,29.2568,29.2755,29.2474,29.2568,786364.0
2023-01-06 15:20:00,31.17,31.18,31.14,31.15,512529.0,29.2568,29.2662,29.2286,29.238,512529.0
2023-01-06 15:30:00,31.15,31.18,31.15,31.18,818014.0,29.238,29.2662,29.238,29.2662,818014.0
2023-01-06 15:40:00,31.18,31.24,31.17,31.22,1662828.0,29.2662,29.3225,29.2568,29.3037,1662828.0
2023-01-06 15:50:00,31.23,31.23,31.19,31.21,2566938.0,29.3131,29.3131,29.2755,29.2943,2566938.0
2023-01-09 09:30:00,31.56,31.61,31.36,31.51,2214787.0,29.6228,29.6698,29.4351,29.5759,2214787.0
2023-01-09 09:40:00,31.51,31.57,31.46,31.5,1401010.0,29.5759,29.6322,29.529,29.5665,1401010.0
2023-01-09 09:50:00,31.5,31.5,31.39,31.4,1033459.0,29.5665,29.5665,29.4633,29.4727,1033459.0
2023-01-09 10:00:00,31.4,31.4,31.19,31.19,1307559.0,29.4727,29.4727,29.2755,29.2755,1307559.0
2023-01-09 10:10:00,31.19,31.29,31.16,31.28,2070995.0,29.2755,29.3694,29.2474,29.36,2070995.0
2023-01-09 10:20:00,31.27,31.31,31.19,31.24,849100.0,29.3506,29.3882,29.2755,29.3225,849100.0
2023-01-09 10:30:00,31.23,31.36,31.21,31.36,1214366.0,29.3131,29.4351,29.2943,29.4351,1214366.0
2023-01-09 10:40:00,31.36,31.38,31.32,31.36,540006.0,29.4351,29.4539,29.3976,29.4351,540006.0
2023-01-09 10:50:00,31.36,31.45,31.36,31.4,538459.0,29.4351,29.5196,29.4351,29.4727,538459.0
2023-01-09 11:00:00,31.4,31.47,31.36,31.45,428674.0,29.4727,29.5384,29.4351,29.5196,428674.0
2023-01-09 11:10:00,31.45,31.49,31.43,31.48,567912.0,29.5196,29.5571,29.5008,29.5477,567912.0
2023-01-09 11:20:00,31.48,31.51,31.42,31.43,516381.0,29.5477,29.5759,29.4914,29.5008,516381.0
2023-01-09 11:30:00,31.44,31.47,31.35,31.36,896572.0,29.5102,29.5384,29.4257,29.4351,896572.0
2023-01-09 11:40:00,31.36,31.43,31.34,31.42,670222.0,29.4351,29.5008,29.4163,29.4914,670222.0
2023-01-09 11:50:00,31.42,31.45,31.38,31.39,361635.0,29.4914,29.5196,29.4539,29.4633,361635.0
2023-01-09 12:00:00,31.4,31.44,31.38,31.42,379498.0,29.4727,29.5102,29.4539,29.4914,379498.0
2023-01-09 12:10:00,31.42,31.42,31.35,31.36,380021.0,29.4914,29.4914,29.4257,29.4351,380021.0
2023-01-09 12:20:00,31.36,31.4,31.34,31.4,304866.0,29.4351,29.4727,29.4163,29.4727,304866.0
2023-01-09 12:30:00,31.4,31.41,31.36,31.39,328208.0,29.4727,29.482,29.4351,29.4633,328208.0
2023-01-09 12:40:00,31.39,31.39,31.33,31.37,262163.0,29.4633,29.4633,29.4069,29.4445,262163.0
2023-01-09 12:50:00,31.37,31.4,31.36,31.39,337249.0,29.4445,29.4727,29.4351,29.4633,337249.0
2023-01-09 13:00:00,31.4,31.4,31.34,31.35,259027.0,29.4727,29.4727,29.4163,29.4257,259027.0
2023-01-09 13:10:00,31.35,31.37,31.32,31.36,352695.0,29.4257,29.4445,29.3976,29.4351,352695.0
2023-01-09 13:20:00,31.36,31.39,31.35,31.37,284864.0,29.4351,29.4633,29.4257,29.4445,284864.0
2023-01-09 13:30:00,31.37,31.38,31.29,31.31,999171.0,29.4445,29.4539,29.3694,29.3882,999171.0
2023-01-09 13:40:00,31.31,31.31,31.21,31.24,458553.0,29.3882,29.3882,29.2943,29.3225,458553.0
2023-01-09 13:50:00,31.24,31.31,31.23,31.31,1534538.0,29.3225,29.3882,29.3131,29.3882,1534538.0
2023-01-09 14:00:00,31.31,31.38,31.3,31.36,866513.0,29.3882,29.4539,29.3788,29.4351,866513.0
2023-01-09 14:10:00,31.36,31.37,31.33,31.37,266982.0,29.4351,29.4445,29.4069,29.4445,266982.0
2023-01-09 14:20:00,31.36,31.39,31.33,31.38,189591.0,29.4351,29.4633,29.4069,29.4539,189591.0
2023-01-09 14:30:00,31.38,31.4,31.34,31.35,1100483.0,29.4539,29.4727,29.4163,29.4257,1100483.0
2023-01-09 14:40:00,31.36,31.37,31.33,31.37,351959.0,29.4351,29.4445,29.4069,29.4445,351959.0
2023-01-09 14:50:00,31.37,31.38,31.31,31.33,1030670.0,29.4445,29.4539,29.3882,29.4069,1030670.0
2023-01-09 15:00:00,31.33,31.33,31.27,31.29,1246215.0,29.4069,29.4069,29.3506,29.3694,1246215.0
2023-01-09 15:10:00,31.29,31.31,31.28,31.31,1024889.0,29.3694,29.3882,29.36,29.3882,1024889.0
2023-01-09 15:20:00,31.31,31.35,31.3,31.31,1238889.0,29.3882,29.4257,29.3788,29.3882,1238889.0
2023-01-09 15:30:00,31.32,31.33,31.24,31.27,1730273.0,29.3976,29.4069,29.3225,29.3506,1730273.0
2023-01-09 15:40:00,31.26,31.3,31.23,31.26,890551.0,29.3412,29.3788,29.3131,29.3412,890551.0
2023-01-09 15:50:00,31.27,31.29,31.21,31.21,1917740.0,29.3506,29.3694,29.2943,29.2943,1917740.0
2023-01-10 09:30:00,31.34,31.45,31.28,31.31,1858197.0,29.4163,29.5196,29.36,29.3882,1858197.0
2023-01-10 09:40:00,31.31,31.39,31.24,31.3,993399.0,29.3882,29.4633,29.3225,29.3788,993399.0
2023-01-10 09:50:00,31.3,31.4,31.24,31.33,1100254.0,29.3788,29.4727,29.3225,29.4069,1100254.0
2023-01-10 10:00:00,31.33,31.36,31.25,31.29,919157.0,29.4069,29.4351,29.3319,29.3694,919157.0
2023-01-10 10:10:00,31.28,31.36,31.26,31.27,821324.0,29.36,29.4351,29.3412,29.3506,821324.0
2023-01-10 10:20:00,31.27,31.3,31.23,31.25,1001528.0,29.3506,29.3788,29.3131,29.3319,1001528.0
2023-01-10 10:30:00,31.24,31.24,31.15,31.18,661479.0,29.3225,29.3225,29.238,29.2662,661479.0
2023-01-10 10:40:00,31.18,31.22,31.15,31.2,830333.0,29.2662,29.3037,29.238,29.2849,830333.0
2023-01-10 10:50:00,31.2,31.35,31.19,31.31,1040253.0,29.2849,29.4257,29.2755,29.3882,1040253.0
2023-01-10 11:00:00,31.31,31.38,31.28,31.37,786067.0,29.3882,29.4539,29.36,29.4445,786067.0
2023-01-10 11:10:00,31.37,31.4,31.33,31.34,604876.0,29.4445,29.4727,29.4069,29.4163,604876.0
2023-01-10 11:20:00,31.34,31.39,31.33,31.36,760890.0,29.4163,29.4633,29.4069,29.4351,760890.0
2023-01-10 11:30:00,31.36,31.39,31.34,31.38,574827.0,29.4351,29.4633,29.4163,29.4539,574827.0
2023-01-10 11:40:00,31.38,31.42,31.37,31.4,770497.0,29.4539,29.4914,29.4445,29.4727,770497.0
2023-01-10 11:50:00,31.4,31.42,31.38,31.4,415099.0,29.4727,29.4914,29.4539,29.4727,415099.0
2023-01-10 12:00:00,31.39,31.42,31.36,31.41,356313.0,29.4633,29.4914,29.4351,29.482,356313.0
2023-01-10 12:10:00,31.41,31.44,31.4,31.44,610580.0,29.482,29.5102,29.4727,29.5102,610580.0
2023-01-10 12:20:00,31.44,31.45,31.41,31.43,356235.0,29.5102,29.5196,29.482,29.5008,356235.0
2023-01-10 12:30:00,31.43,31.47,31.42,31.46,396011.0,29.5008,29.5384,29.4914,29.529,396011.0
2023-01-10 12:40:00,31.46,31.48,31.43,31.44,162730.0,29.529,29.5477,29.5008,29.5102,162730.0
2023-01-10 12:50:00,31.44,31.45,31.4,31.41,412033.0,29.5102,29.5196,29.4727,29.482,412033.0
2023-01-10 13:00:00,31.4,31.47,31.4,31.46,327097.0,29.4727,29.5384,29.4727,29.529,327097.0
2023-01-10 13:10:00,31.47,31.47,31.43,31.45,243309.0,29.5384,29.5384,29.5008,29.5196,243309.0
2023-01-10 13:20:00,31.45,31.47,31.44,31.46,270490.0,29.5196,29.5384,29.5102,29.529,270490.0
2023-01-10 13:30:00,31.46,31.54,31.45,31.53,1062333.0,29.529,29.6041,29.5196,29.5947,1062333.0
2023-01-10 13:40:00,31.53,31.54,31.49,31.51,871904.0,29.5947,29.6041,29.5571,29.5759,871904.0
2023-01-10 13:50:00,31.51,31.59,31.5,31.55,2865722.0,29.5759,29.651,29.5665,29.6134,2865722.0
2023-01-10 14:00:00,31.56,31.6,31.55,31.58,659152.0,29.6228,29.6604,29.6134,29.6416,659152.0
2023-01-10 14:10:00,31.59,31.62,31.58,31.62,413675.0,29.651,29.6791,29.6416,29.6791,413675.0
2023-01-10 14:20:00,31.62,31.62,31.58,31.59,383852.0,29.6791,29.6791,29.6416,29.651,383852.0
2023-01-10 14:30:00,31.58,31.6,31.55,31.57,808480.0,29.6416,29.6604,29.6134,29.6322,808480.0
2023-01-10 14:40:00,31.56,31.59,31.55,31.59,583744.0,29.6228,29.651,29.6134,29.651,583744.0
2023-01-10 14:50:00,31.59,31.59,31.56,31.58,586798.0,29.651,29.651,29.6228,29.6416,586798.0
2023-01-10 15:00:00,31.58,31.58,31.54,31.56,577380.0,29.6416,29.6416,29.6041,29.6228,577380.0
2023-01-10 15:10:00,31.56,31.59,31.55,31.57,446460.0,29.6228,29.651,29.6134,29.6322,446460.0
2023-01-10 15:20:00,31.58,31.58,31.54,31.57,454330.0,29.6416,29.6416,29.6041,29.6322,454330.0
2023-01-10 15:30:00,31.57,31.59,31.55,31.59,686034.0,29.6322,29.651,29.6134,29.651,686034.0
2023-01-10 15:40:00,31.59,31.59,31.56,31.58,1166261.0,29.651,29.651,29.6228,29.6416,1166261.0
2023-01-10 15:50:00,31.58,31.6,31.58,31.59,2762771.0,29.6416,29.6604,29.6416,29.651,2762771.0
2023-01-11 09:30:00,31.69,31.76,31.54,31.71,2807205.0,29.7449,29.8106,29.6041,29.7636,2807205.0
2023-01-11 09:40:00,31.71,31.87,31.7,31.85,1886441.0,29.7636,29.9138,29.7542,29.895,1886441.0
2023-01-11 09:50:00,31.86,31.88,31.79,31.82,944809.0,29.9044,29.9232,29.8387,29.8669,944809.0
2023-01-11 10:00:00,31.81,31.83,31.76,31.78,1024187.0,29.8575,29.8763,29.8106,29.8293,1024187.0
2023-01-11 10:10:00,31.77,31.77,31.67,31.71,611059.0,29.8199,29.8199,29.7261,29.7636,611059.0
2023-01-11 10:20:00,31.71,31.72,31.64,31.69,1337601.0,29.7636,29.773,29.6979,29.7449,1337601.0
2023-01-11 10:30:00,31.7,31.7,31.62,31.68,813433.0,29.7542,29.7542,29.6791,29.7355,813433.0
2023-01-11 10:40:00,31.68,31.73,31.66,31.73,900420.0,29.7355,29.7824,29.7167,29.7824,900420.0
2023-01-11 10:50:00,31.73,31.73,31.65,31.67,303651.0,29.7824,29.7824,29.7073,29.7261,303651.0
2023-01-11 11:00:00,31.67,31.76,31.66,31.71,495491.0,29.7261,29.8106,29.7167,29.7636,495491.0
2023-01-11 11:10:00,31.71,31.76,31.69,31.76,480913.0,29.7636,29.8106,29.7449,29.8106,480913.0
2023-01-11 11:20:00,31.76,31.81,31.75,31.78,291416.0,29.8106,29.8575,29.8012,29.8293,291416.0
2023-01-11 11:30:00,31.78,31.83,31.77,31.81,467037.0,29.8293,29.8763,29.8199,29.8575,467037.0
2023-01-11 11:40:00,31.81,31.86,31.8,31.85,521179.0,29.8575,29.9044,29.8481,29.895,521179.0
2023-01-11 11:50:00,31.85,31.88,31.84,31.87,611833.0,29.895,29.9232,29.8856,29.9138,611833.0
2023-01-11 12:00:00,31.87,31.89,31.86,31.88,1366529.0,29.9138,29.9326,29.9044,29.9232,1366529.0
2023-01-11 12:10:00,31.88,31.92,31.87,31.89,729909.0,29.9232,29.9607,29.9138,29.9326,729909.0
2023-01-11 12:20:00,31.9,31.91,31.89,31.9,473528.0,29.942,29.9513,29.9326,29.942,473528.0
2023-01-11 12:30:00,31.9,31.92,31.88,31.91,579489.0,29.942,29.9607,29.9232,29.9513,579489.0
2023-01-11 12:40:00,31.91,31.93,31.88,31.9,388806.0,29.9513,29.9701,29.9232,29.942,388806.0
2023-01-11 12:50:00,31.9,31.93,31.89,31.91,366854.0,29.942,29.9701,29.9326,29.9513,366854.0
2023-01-11 13:00:00,31.92,31.94,31.9,31.94,549546.0,29.9607,29.9795,29.942,29.9795,549546.0
2023-01-11 13:10:00,31.94,31.98,31.91,31.95,1298244.0,29.9795,30.0171,29.9513,29.9889,1298244.0
2023-01-11 13:20:00,31.95,31.95,31.91,31.95,538719.0,29.9889,29.9889,29.9513,29.9889,538719.0
2023-01-11 13:30:00,31.95,31.99,31.95,31.98,403927.0,29.9889,30.0264,29.9889,30.0171,403927.0
2023-01-11 13:40:00,31.98,31.99,31.96,31.97,269071.0,30.0171,30.0264,29.9983,30.0077,269071.0
2023-01-11 13:50:00,31.96,32.0,31.95,32.0,559423.0,29.9983,30.0358,29.9889,30.0358,559423.0
2023-01-11 14:00:00,32.0,32.01,31.98,32.01,420630.0,30.0358,30.0452,30.0171,30.0452,420630.0
2023-01-11 14:10:00,32.01,32.03,32.0,32.02,532595.0,30.0452,30.064,30.0358,30.0546,532595.0
2023-01-11 14:20:00,32.01,32.02,31.98,32.0,496776.0,30.0452,30.0546,30.0171,30.0358,496776.0
2023-01-11 14:30:00,32.0,32.03,31.99,32.02,308680.0,30.0358,30.064,30.0264,30.0546,308680.0
2023-01-11 14:40:00,32.02,32.03,31.98,31.99,400858.0,30.0546,30.064,30.0171,30.0264,400858.0
2023-01-11 14:50:00,31.99,32.0,31.97,31.99,679759.0,30.0264,30.0358,30.0077,30.0264,679759.0
2023-01-11 15:00:00,31.98,32.02,31.98,32.0,227281.0,30.0171,30.0546,30.0171,30.0358,227281.0
2023-01-11 15:10:00,32.01,32.01,31.99,32.01,507585.0,30.0452,30.0452,30.0264,30.0452,507585.0
2023-01-11 15:20:00,32.01,32.02,31.99,32.0,807066.0,30.0452,30.0546,30.0264,30.0358,807066.0
2023-01-11 15:30:00,32.0,32.0,31.94,31.95,1220384.0,30.0358,30.0358,29.9795,29.9889,1220384.0
2023-01-11 15:40:00,31.95,31.95,31.88,31.92,1580860.0,29.9889,29.9889,29.9232,29.9607,1580860.0
2023-01-11 15:50:00,31.92,31.93,31.9,31.9,2352722.0,29.9607,29.9701,29.942,29.942,2352722.0
2023-01-12 09:30:00,31.75,31.75,31.58,31.59,2451891.0,29.8012,29.8012,29.6416,29.651,2451891.0
2023-01-12 09:40:00,31.58,31.62,31.42,31.44,2312559.0,29.6416,29.6791,29.4914,29.5102,2312559.0
2023-01-12 09:50:00,31.44,31.49,31.33,31.47,1968135.0,29.5102,29.5571,29.4069,29.5384,1968135.0
2023-01-12 10:00:00,31.47,31.59,31.47,31.56,1622917.0,29.5384,29.651,29.5384,29.6228,1622917.0
2023-01-12 10:10:00,31.56,31.67,31.56,31.63,713359.0,29.6228,29.7261,29.6228,29.6885,713359.0
2023-01-12 10:20:00,31.64,31.67,31.57,31.6,1332322.0,29.6979,29.7261,29.6322,29.6604,1332322.0
2023-01-12 10:30:00,31.59,31.64,31.57,31.63,385419.0,29.651,29.6979,29.6322,29.6885,385419.0
2023-01-12 10:40:00,31.63,31.64,31.57,31.63,412044.0,29.6885,29.6979,29.6322,29.6885,412044.0
2023-01-12 10:50:00,31.63,31.66,31.6,31.61,515167.0,29.6885,29.7167,29.6604,29.6698,515167.0
2023-01-12 11:00:00,31.61,31.62,31.55,31.58,682188.0,29.6698,29.6791,29.6134,29.6416,682188.0
2023-01-12 11:10:00,31.58,31.63,31.54,31.63,316641.0,29.6416,29.6885,29.6041,29.6885,316641.0
2023-01-12 11:20:00,31.63,31.65,31.55,31.58,927913.0,29.6885,29.7073,29.6134,29.6416,927913.0
2023-01-12 11:30:00,31.58,31.58,31.53,31.55,867541.0,29.6416,29.6416,29.5947,29.6134,867541.0
2023-01-12 11:40:00,31.55,31.56,31.51,31.52,980925.0,29.6134,29.6228,29.5759,29.5853,980925.0
2023-01-12 11:50:00,31.52,31.55,31.5,31.55,1586646.0,29.5853,29.6134,29.5665,29.6134,1586646.0
2023-01-12 12:00:00,31.55,31.63,31.53,31.61,828882.0,29.6134,29.6885,29.5947,29.6698,828882.0
2023-01-12 12:10:00,31.61,31.73,31.6,31.71,963469.0,29.6698,29.7824,29.6604,29.7636,963469.0
2023-01-12 12:20:00,31.71,31.74,31.69,31.73,266128.0,29.7636,29.7918,29.7449,29.7824,266128.0
2023-01-12 12:30:00,31.73,31.75,31.72,31.73,200606.0,29.7824,29.8012,29.773,29.7824,200606.0
2023-01-12 12:40:00,31.73,31.73,31.69,31.7,172507.0,29.7824,29.7824,29.7449,29.7542,172507.0
2023-01-12 12:50:00,31.7,31.71,31.67,31.67,614786.0,29.7542,29.7636,29.7261,29.7261,614786.0
2023-01-12 13:00:00,31.67,31.71,31.65,31.66,1416683.0,29.7261,29.7636,29.7073,29.7167,1416683.0
2023-01-12 13:10:00,31.67,31.67,31.64,31.65,255213.0,29.7261,29.7261,29.6979,29.7073,255213.0
2023-01-12 13:20:00,31.65,31.65,31.55,31.57,488585.0,29.7073,29.7073,29.6134,29.6322,488585.0
2023-01-12 13:30:00,31.57,31.65,31.56,31.63,160820.0,29.6322,29.7073,29.6228,29.6885,160820.0
2023-01-12 13:40:00,31.63,31.65,31.61,31.63,351599.0,29.6885,29.7073,29.6698,29.6885,351599.0
2023-01-12 13:50:00,31.63,31.69,31.62,31.69,250307.0,29.6885,29.7449,29.6791,29.7449,250307.0
2023-01-12 14:00:00,31.69,31.7,31.62,31.63,244760.0,29.7449,29.7542,29.6791,29.6885,244760.0
2023-01-12 14:10:00,31.63,31.68,31.62,31.67,228540.0,29.6885,29.7355,29.6791,29.7261,228540.0
2023-01-12 14:20:00,31.67,31.67,31.58,31.59,723332.0,29.7261,29.7261,29.6416,29.651,723332.0
2023-01-12 14:30:00,31.59,31.63,31.58,31.63,274491.0,29.651,29.6885,29.6416,29.6885,274491.0
2023-01-12 14:40:00,31.63,31.67,31.62,31.66,394699.0,29.6885,29.7261,29.6791,29.7167,394699.0
2023-01-12 14:50:00,31.66,31.67,31.61,31.67,234944.0,29.7167,29.7261,29.6698,29.7261,234944.0
2023-01-12 15:00:00,31.67,31.67,31.62,31.62,207669.0,29.7261,29.7261,29.6791,29.6791,207669.0
2023-01-12 15:10:00,31.63,31.64,31.6,31.62,1044615.0,29.6885,29.6979,29.6604,29.6791,1044615.0
2023-01-12 15:20:00,31.62,31.66,31.61,31.64,317584.0,29.6791,29.7167,29.6698,29.6979,317584.0
2023-01-12 15:30:00,31.63,31.66,31.61,31.62,564490.0,29.6885,29.7167,29.6698,29.6791,564490.0
2023-01-12 15:40:00,31.62,31.63,31.56,31.61,2153282.0,29.6791,29.6885,29.6228,29.6698,2153282.0
2023-01-12 15:50:00,31.61,31.65,31.59,31.63,5163219.0,29.6698,29.7073,29.651,29.6885,5163219.0
2023-01-13 09:30:00,31.76,32.14,31.76,31.98,2448458.0,29.8106,30.1672,29.8106,30.0171,2448458.0
2023-01-13 09:40:00,31.99,32.03,31.91,31.99,1764230.0,30.0264,30.064,29.9513,30.0264,1764230.0
2023-01-13 09:50:00,31.99,32.03,31.91,31.94,2027825.0,30.0264,30.064,29.9513,29.9795,2027825.0
2023-01-13 10:00:00,31.93,31.99,31.89,31.91,1162337.0,29.9701,30.0264,29.9326,29.9513,1162337.0
2023-01-13 10:10:00,31.91,31.98,31.91,31.98,875061.0,29.9513,30.0171,29.9513,30.0171,875061.0
2023-01-13 10:20:00,31.98,32.03,31.94,31.96,2044245.0,30.0171,30.064,29.9795,29.9983,2044245.0
2023-01-13 10:30:00,31.96,31.99,31.87,31.9,1720715.0,29.9983,30.0264,29.9138,29.942,1720715.0
2023-01-13 10:40:00,31.9,31.95,31.88,31.94,886952.0,29.942,29.9889,29.9232,29.9795,886952.0
2023-01-13 10:50:00,31.94,31.95,31.86,31.87,659750.0,29.9795,29.9889,29.9044,29.9138,659750.0
2023-01-13 11:00:00,31.87,31.88,31.79,31.81,540904.0,29.9138,29.9232,29.8387,29.8575,540904.0
2023-01-13 11:10:00,31.81,31.81,31.75,31.78,1426135.0,29.8575,29.8575,29.8012,29.8293,1426135.0
2023-01-13 11:20:00,31.79,31.83,31.79,31.81,2037544.0,29.8387,29.8763,29.8387,29.8575,2037544.0
2023-01-13 11:30:00,31.82,31.82,31.77,31.82,2666568.0,29.8669,29.8669,29.8199,29.8669,2666568.0
2023-01-13 11:40:00,31.82,31.84,31.8,31.82,614965.0,29.8669,29.8856,29.8481,29.8669,614965.0
2023-01-13 11:50:00,31.82,31.84,31.79,31.8,926665.0,29.8669,29.8856,29.8387,29.8481,926665.0
2023-01-13 12:00:00,31.8,31.83,31.8,31.83,533718.0,29.8481,29.8763,29.8481,29.8763,533718.0
2023-01-13 12:10:00,31.83,31.9,31.82,31.89,598307.0,29.8763,29.942,29.8669,29.9326,598307.0
2023-01-13 12:20:00,31.89,31.9,31.86,31.89,184831.0,29.9326,29.942,29.9044,29.9326,184831.0
2023-01-13 12:30:00,31.88,31.9,31.86,31.89,714975.0,29.9232,29.942,29.9044,29.9326,714975.0
2023-01-13 12:40:00,31.89,31.95,31.89,31.95,403019.0,29.9326,29.9889,29.9326,29.9889,403019.0
2023-01-13 12:50:00,31.94,31.97,31.94,31.96,206459.0,29.9795,30.0077,29.9795,29.9983,206459.0
2023-01-13 13:00:00,31.96,31.97,31.93,31.97,198933.0,29.9983,30.0077,29.9701,30.0077,198933.0
2023-01-13 13:10:00,31.96,32.0,31.95,31.96,346388.0,29.9983,30.0358,29.9889,29.9983,346388.0
2023-01-13 13:20:00,31.96,31.98,31.94,31.96,287341.0,29.9983,30.0171,29.9795,29.9983,287341.0
2023-01-13 13:30:00,31.97,32.0,31.95,32.0,520274.0,30.0077,30.0358,29.9889,30.0358,520274.0
2023-01-13 13:40:00,32.0,32.02,31.99,32.0,349507.0,30.0358,30.0546,30.0264,30.0358,349507.0
2023-01-13 13:50:00,32.01,32.02,31.97,31.99,277743.0,30.0452,30.0546,30.0077,30.0264,277743.0
2023-01-13 14:00:00,31.99,32.01,31.97,32.0,214841.0,30.0264,30.0452,30.0077,30.0358,214841.0
2023-01-13 14:10:00,31.99,32.02,31.99,32.02,165299.0,30.0264,30.0546,30.0264,30.0546,165299.0
2023-01-13 14:20:00,32.02,32.02,31.99,32.0,308542.0,30.0546,30.0546,30.0264,30.0358,308542.0
2023-01-13 14:30:00,32.01,32.02,31.99,32.01,352670.0,30.0452,30.0546,30.0264,30.0452,352670.0
2023-01-13 14:40:00,32.01,32.02,31.98,31.98,325690.0,30.0452,30.0546,30.0171,30.0171,325690.0
2023-01-13 14:50:00,31.98,32.02,31.97,32.02,420399.0,30.0171,30.0546,30.0077,30.0546,420399.0
2023-01-13 15:00:00,32.02,32.02,31.99,32.0,255769.0,30.0546,30.0546,30.0264,30.0358,255769.0
2023-01-13 15:10:00,31.99,32.01,31.98,32.01,332759.0,30.0264,30.0452,30.0171,30.0452,332759.0
2023-01-13 15:20:00,32.01,32.02,32.0,32.02,421727.0,30.0452,30.0546,30.0358,30.0546,421727.0
2023-01-13 15:30:00,32.02,32.04,32.01,32.04,1363643.0,30.0546,30.0734,30.0452,30.0734,1363643.0
2023-01-13 15:40:00,32.04,32.07,32.03,32.05,1118518.0,30.0734,30.1015,30.064,30.0828,1118518.0
2023-01-13 15:50:00,32.05,32.09,32.05,32.07,2669688.0,30.0828,30.1203,30.0828,30.1015,2669688.0
2023-01-17 09:30:00,31.64,31.67,31.38,31.49,2094054.0,29.6979,29.7261,29.4539,29.5571,2094054.0
2023-01-17 09:40:00,31.5,31.53,31.42,31.5,1189743.0,29.5665,29.5947,29.4914,29.5665,1189743.0
2023-01-17 09:50:00,31.5,31.53,31.43,31.52,1730065.0,29.5665,29.5947,29.5008,29.5853,1730065.0
2023-01-17 10:00:00,31.52,31.63,31.51,31.53,1198067.0,29.5853,29.6885,29.5759,29.5947,1198067.0
2023-01-17 10:10:00,31.54,31.57,31.48,31.5,625324.0,29.6041,29.6322,29.5477,29.5665,625324.0
2023-01-17 10:20:00,31.49,31.53,31.42,31.43,1012752.0,29.5571,29.5947,29.4914,29.5008,1012752.0
2023-01-17 10:30:00,31.43,31.47,31.4,31.4,847006.0,29.5008,29.5384,29.4727,29.4727,847006.0
2023-01-17 10:40:00,31.4,31.41,31.33,31.41,634402.0,29.4727,29.482,29.4069,29.482,634402.0
2023-01-17 10:50:00,31.41,31.42,31.35,31.41,796680.0,29.482,29.4914,29.4257,29.482,796680.0
2023-01-17 11:00:00,31.41,31.42,31.36,31.39,1034583.0,29.482,29.4914,29.4351,29.4633,1034583.0
2023-01-17 11:10:00,31.38,31.39,31.35,31.37,782880.0,29.4539,29.4633,29.4257,29.4445,782880.0
2023-01-17 11:20:00,31.37,31.47,31.34,31.46,2613703.0,29.4445,29.5384,29.4163,29.529,2613703.0
2023-01-17 11:30:00,31.46,31.5,31.45,31.47,534441.0,29.529,29.5665,29.5196,29.5384,534441.0
2023-01-17 11:40:00,31.48,31.48,31.42,31.46,615297.0,29.5477,29.5477,29.4914,29.529,615297.0
2023-01-17 11:50:00,31.46,31.48,31.44,31.45,628920.0,29.529,29.5477,29.5102,29.5196,628920.0
2023-01-17 12:00:00,31.45,31.46,31.41,31.43,374794.0,29.5196,29.529,29.482,29.5008,374794.0
2023-01-17 12:10:00,31.42,31.43,31.41,31.42,315085.0,29.4914,29.5008,29.482,29.4914,315085.0
2023-01-17 12:20:00,31.42,31.43,31.39,31.4,257727.0,29.4914,29.5008,29.4633,29.4727,257727.0
2023-01-17 12:30:00,31.41,31.45,31.4,31.45,317687.0,29.482,29.5196,29.4727,29.5196,317687.0
2023-01-17 12:40:00,31.45,31.45,31.42,31.43,655032.0,29.5196,29.5196,29.4914,29.5008,655032.0
2023-01-17 12:50:00,31.43,31.44,31.41,31.42,229180.0,29.5008,29.5102,29.482,29.4914,229180.0
2023-01-17 13:00:00,31.42,31.42,31.41,31.42,268234.0,29.4914,29.4914,29.482,29.4914,268234.0
2023-01-17 13:10:00,31.42,31.45,31.4,31.44,440310.0,29.4914,29.5196,29.4727,29.5102,440310.0
2023-01-17 13:20:00,31.44,31.45,31.42,31.44,259027.0,29.5102,29.5196,29.4914,29.5102,259027.0
2023-01-17 13:30:00,31.44,31.46,31.43,31.46,398189.0,29.5102,29.529,29.5008,29.529,398189.0
2023-01-17 13:40:00,31.46,31.46,31.43,31.44,314044.0,29.529,29.529,29.5008,29.5102,314044.0
2023-01-17 13:50:00,31.44,31.44,31.41,31.44,480796.0,29.5102,29.5102,29.482,29.5102,480796.0
2023-01-17 14:00:00,31.44,31.44,31.4,31.41,428684.0,29.5102,29.5102,29.4727,29.482,428684.0
2023-01-17 14:10:00,31.41,31.42,31.37,31.4,862840.0,29.482,29.4914,29.4445,29.4727,862840.0
2023-01-17 14:20:00,31.4,31.41,31.39,31.41,372187.0,29.4727,29.482,29.4633,29.482,372187.0
2023-01-17 14:30:00,31.41,31.43,31.4,31.43,531956.0,29.482,29.5008,29.4727,29.5008,531956.0
2023-01-17 14:40:00,31.43,31.43,31.42,31.43,318242.0,29.5008,29.5008,29.4914,29.5008,318242.0
2023-01-17 14:50:00,31.42,31.45,31.42,31.43,650339.0,29.4914,29.5196,29.4914,29.5008,650339.0
2023-01-17 15:00:00,31.43,31.44,31.42,31.44,542550.0,29.5008,29.5102,29.4914,29.5102,542550.0
2023-01-17 15:10:00,31.43,31.44,31.41,31.42,664923.0,29.5008,29.5102,29.482,29.4914,664923.0
2023-01-17 15:20:00,31.42,31.43,31.4,31.43,772656.0,29.4914,29.5008,29.4727,29.5008,772656.0
2023-01-17 15:30:00,31.43,31.44,31.42,31.43,672922.0,29.5008,29.5102,29.4914,29.5008,672922.0
2023-01-17 15:40:00,31.42,31.43,31.42,31.43,1006647.0,29.4914,29.5008,29.4914,29.5008,1006647.0
2023-01-17 15:50:00,31.43,31.44,31.38,31.41,4721972.0,29.5008,29.5102,29.4539,29.482,4721972.0
2023-01-18 09:30:00,31.72,31.8,31.56,31.61,1539697.0,29.773,29.8481,29.6228,29.6698,1539697.0
2023-01-18 09:40:00,31.61,31.63,31.49,31.52,1592375.0,29.6698,29.6885,29.5571,29.5853,1592375.0
2023-01-18 09:50:00,31.52,31.55,31.41,31.43,1594739.0,29.5853,29.6134,29.482,29.5008,1594739.0
2023-01-18 10:00:00,31.44,31.48,31.35,31.35,1137796.0,29.5102,29.5477,29.4257,29.4257,1137796.0
2023-01-18 10:10:00,31.35,31.46,31.33,31.42,1203249.0,29.4257,29.529,29.4069,29.4914,1203249.0
2023-01-18 10:20:00,31.41,31.49,31.41,31.46,566354.0,29.482,29.5571,29.482,29.529,566354.0
2023-01-18 10:30:00,31.45,31.46,31.41,31.42,285966.0,29.5196,29.529,29.482,29.4914,285966.0
2023-01-18 10:40:00,31.42,31.43,31.39,31.41,357303.0,29.4914,29.5008,29.4633,29.482,357303.0
2023-01-18 10:50:00,31.41,31.41,31.31,31.35,481948.0,29.482,29.482,29.3882,29.4257,481948.0
2023-01-18 11:00:00,31.35,31.39,31.31,31.34,217886.0,29.4257,29.4633,29.3882,29.4163,217886.0
2023-01-18 11:10:00,31.33,31.33,31.28,31.29,407241.0,29.4069,29.4069,29.36,29.3694,407241.0
2023-01-18 11:20:00,31.29,31.29,31.21,31.25,1281293.0,29.3694,29.3694,29.2943,29.3319,1281293.0
2023-01-18 11:30:00,31.24,31.26,31.2,31.2,1343637.0,29.3225,29.3412,29.2849,29.2849,1343637.0
2023-01-18 11:40:00,31.2,31.24,31.17,31.24,423876.0,29.2849,29.3225,29.2568,29.3225,423876.0
2023-01-18 11:50:00,31.23,31.31,31.21,31.3,1042237.0,29.3131,29.3882,29.2943,29.3788,1042237.0
2023-01-18 12:00:00,31.3,31.31,31.26,31.28,499877.0,29.3788,29.3882,29.3412,29.36,499877.0
2023-01-18 12:10:00,31.28,31.29,31.21,31.23,386025.0,29.36,29.3694,29.2943,29.3131,386025.0
2023-01-18 12:20:00,31.23,31.24,31.19,31.21,228669.0,29.3131,29.3225,29.2755,29.2943,228669.0
2023-01-18 12:30:00,31.2,31.22,31.18,31.19,247455.0,29.2849,29.3037,29.2662,29.2755,247455.0
2023-01-18 12:40:00,31.19,31.2,31.16,31.17,248616.0,29.2755,29.2849,29.2474,29.2568,248616.0
2023-01-18 12:50:00,31.18,31.2,31.15,31.18,260742.0,29.2662,29.2849,29.238,29.2662,260742.0
2023-01-18 13:00:00,31.18,31.19,31.15,31.16,319090.0,29.2662,29.2755,29.238,29.2474,319090.0
2023-01-18 13:10:00,31.16,31.16,31.11,31.12,128967.0,29.2474,29.2474,29.2005,29.2098,128967.0
2023-01-18 13:20:00,31.12,31.15,31.1,31.14,553332.0,29.2098,29.238,29.1911,29.2286,553332.0
2023-01-18 13:30:00,31.15,31.17,31.1,31.11,613462.0,29.238,29.2568,29.1911,29.2005,613462.0
2023-01-18 13:40:00,31.11,31.22,31.1,31.21,1202904.0,29.2005,29.3037,29.1911,29.2943,1202904.0
2023-01-18 13:50:00,31.21,31.21,31.17,31.18,200644.0,29.2943,29.2943,29.2568,29.2662,200644.0
2023-01-18 14:00:00,31.17,31.2,31.15,31.2,473039.0,29.2568,29.2849,29.238,29.2849,473039.0
2023-01-18 14:10:00,31.19,31.21,31.15,31.17,277300.0,29.2755,29.2943,29.238,29.2568,277300.0
2023-01-18 14:20:00,31.17,31.24,31.16,31.24,339973.0,29.2568,29.3225,29.2474,29.3225,339973.0
2023-01-18 14:30:00,31.23,31.27,31.23,31.27,501869.0,29.3131,29.3506,29.3131,29.3506,501869.0
2023-01-18 14:40:00,31.27,31.28,31.25,31.27,358703.0,29.3506,29.36,29.3319,29.3506,358703.0
2023-01-18 14:50:00,31.27,31.28,31.22,31.25,315928.0,29.3506,29.36,29.3037,29.3319,315928.0
2023-01-18 15:00:00,31.24,31.25,31.2,31.21,664557.0,29.3225,29.3319,29.2849,29.2943,664557.0
2023-01-18 15:10:00,31.21,31.23,31.19,31.21,508521.0,29.2943,29.3131,29.2755,29.2943,508521.0
2023-01-18 15:20:00,31.21,31.24,31.21,31.21,467831.0,29.2943,29.3225,29.2943,29.2943,467831.0
2023-01-18 15:30:00,31.21,31.22,31.13,31.15,821237.0,29.2943,29.3037,29.2192,29.238,821237.0
2023-01-18 15:40:00,31.15,31.16,31.12,31.13,838374.0,29.238,29.2474,29.2098,29.2192,838374.0
2023-01-18 15:50:00,31.12,31.13,31.07,31.08,4007062.0,29.2098,29.2192,29.1629,29.1723,4007062.0
2023-01-19 09:30:00,31.41,31.69,31.39,31.69,2039051.0,29.482,29.7449,29.4633,29.7449,2039051.0
2023-01-19 09:40:00,31.69,31.72,31.48,31.49,1477811.0,29.7449,29.773,29.5477,29.5571,1477811.0
2023-01-19 09:50:00,31.49,31.6,31.45,31.58,2048185.0,29.5571,29.6604,29.5196,29.6416,2048185.0
2023-01-19 10:00:00,31.58,31.65,31.51,31.61,1582660.0,29.6416,29.7073,29.5759,29.6698,1582660.0
2023-01-19 10:10:00,31.6,31.66,31.55,31.64,1791277.0,29.6604,29.7167,29.6134,29.6979,1791277.0
2023-01-19 10:20:00,31.64,31.66,31.57,31.6,1115277.0,29.6979,29.7167,29.6322,29.6604,1115277.0
2023-01-19 10:30:00,31.6,31.66,31.53,31.64,2017021.0,29.6604,29.7167,29.5947,29.6979,2017021.0
2023-01-19 10:40:00,31.65,31.68,31.59,31.61,1008981.0,29.7073,29.7355,29.651,29.6698,1008981.0
2023-01-19 10:50:00,31.61,31.67,31.6,31.67,1938034.0,29.6698,29.7261,29.6604,29.7261,1938034.0
2023-01-19 11:00:00,31.66,31.76,31.65,31.76,1442904.0,29.7167,29.8106,29.7073,29.8106,1442904.0
2023-01-19 11:10:00,31.76,31.77,31.65,31.66,1682201.0,29.8106,29.8199,29.7073,29.7167,1682201.0
2023-01-19 11:20:00,31.65,31.67,31.61,31.64,818821.0,29.7073,29.7261,29.6698,29.6979,818821.0
2023-01-19 11:30:00,31.63,31.65,31.58,31.62,542142.0,29.6885,29.7073,29.6416,29.6791,542142.0
2023-01-19 11:40:00,31.61,31.62,31.52,31.58,519168.0,29.6698,29.6791,29.5853,29.6416,519168.0
2023-01-19 11:50:00,31.57,31.59,31.54,31.57,513521.0,29.6322,29.651,29.6041,29.6322,513521.0
2023-01-19 12:00:00,31.57,31.63,31.57,31.6,720432.0,29.6322,29.6885,29.6322,29.6604,720432.0
2023-01-19 12:10:00,31.6,31.66,31.6,31.64,533094.0,29.6604,29.7167,29.6604,29.6979,533094.0
2023-01-19 12:20:00,31.63,31.64,31.59,31.61,495403.0,29.6885,29.6979,29.651,29.6698,495403.0
2023-01-19 12:30:00,31.62,31.63,31.59,31.62,386079.0,29.6791,29.6885,29.651,29.6791,386079.0
2023-01-19 12:40:00,31.62,31.63,31.6,31.61,570523.0,29.6791,29.6885,29.6604,29.6698,570523.0
2023-01-19 12:50:00,31.61,31.68,31.61,31.68,538950.0,29.6698,29.7355,29.6698,29.7355,538950.0
2023-01-19 13:00:00,31.68,31.73,31.67,31.71,387302.0,29.7355,29.7824,29.7261,29.7636,387302.0
2023-01-19 13:10:00,31.7,31.74,31.69,31.74,511909.0,29.7542,29.7918,29.7449,29.7918,511909.0
2023-01-19 13:20:00,31.74,31.75,31.69,31.72,364529.0,29.7918,29.8012,29.7449,29.773,364529.0
2023-01-19 13:30:00,31.73,31.78,31.72,31.78,371650.0,29.7824,29.8293,29.773,29.8293,371650.0
2023-01-19 13:40:00,31.78,31.8,31.7,31.71,678778.0,29.8293,29.8481,29.7542,29.7636,678778.0
2023-01-19 13:50:00,31.71,31.75,31.7,31.75,368053.0,29.7636,29.8012,29.7542,29.8012,368053.0
2023-01-19 14:00:00,31.75,31.75,31.67,31.69,502853.0,29.8012,29.8012,29.7261,29.7449,502853.0
2023-01-19 14:10:00,31.69,31.73,31.68,31.7,703347.0,29.7449,29.7824,29.7355,29.7542,703347.0
2023-01-19 14:20:00,31.71,31.73,31.69,31.71,692209.0,29.7636,29.7824,29.7449,29.7636,692209.0
2023-01-19 14:30:00,31.71,31.74,31.69,31.74,515712.0,29.7636,29.7918,29.7449,29.7918,515712.0
2023-01-19 14:40:00,31.74,31.76,31.73,31.74,399731.0,29.7918,29.8106,29.7824,29.7918,399731.0
2023-01-19 14:50:00,31.74,31.74,31.7,31.71,463878.0,29.7918,29.7918,29.7542,29.7636,463878.0
2023-01-19 15:00:00,31.71,31.74,31.7,31.72,329109.0,29.7636,29.7918,29.7542,29.773,329109.0
2023-01-19 15:10:00,31.72,31.73,31.7,31.72,220119.0,29.773,29.7824,29.7542,29.773,220119.0
2023-01-19 15:20:00,31.72,31.74,31.71,31.74,220774.0,29.773,29.7918,29.7636,29.7918,220774.0
2023-01-19 15:30:00,31.74,31.74,31.68,31.68,396412.0,29.7918,29.7918,29.7355,29.7355,396412.0
2023-01-19 15:40:00,31.68,31.69,31.66,31.69,828839.0,29.7355,29.7449,29.7167,29.7449,828839.0
2023-01-19 15:50:00,31.69,31.73,31.67,31.69,4813818.0,29.7449,29.7824,29.7261,29.7449,4813818.0
2023-01-20 09:30:00,32.14,32.25,32.03,32.19,2094936.0,30.1672,30.2705,30.064,30.2142,2094936.0
2023-01-20 09:40:00,32.19,32.25,32.13,32.23,1283308.0,30.2142,30.2705,30.1578,30.2517,1283308.0
2023-01-20 09:50:00,32.23,32.28,32.21,32.27,592187.0,30.2517,30.2986,30.2329,30.2892,592187.0
2023-01-20 10:00:00,32.27,32.32,32.21,32.3,1392064.0,30.2892,30.3362,30.2329,30.3174,1392064.0
2023-01-20 10:10:00,32.31,32.33,32.27,32.32,894522.0,30.3268,30.3456,30.2892,30.3362,894522.0
2023-01-20 10:20:00,32.32,32.42,32.3,32.41,1910875.0,30.3362,30.43,30.3174,30.4207,1910875.0
2023-01-20 10:30:00,32.41,32.44,32.36,32.39,2012485.0,30.4207,30.4488,30.3737,30.4019,2012485.0
2023-01-20 10:40:00,32.39,32.4,32.32,32.33,1082278.0,30.4019,30.4113,30.3362,30.3456,1082278.0
2023-01-20 10:50:00,32.33,32.34,32.25,32.26,1673774.0,30.3456,30.355,30.2705,30.2799,1673774.0
2023-01-20 11:00:00,32.27,32.32,32.24,32.3,1298957.0,30.2892,30.3362,30.2611,30.3174,1298957.0
2023-01-20 11:10:00,32.3,32.33,32.29,32.29,490973.0,30.3174,30.3456,30.308,30.308,490973.0
2023-01-20 11:20:00,32.29,32.31,32.25,32.28,996495.0,30.308,30.3268,30.2705,30.2986,996495.0
2023-01-20 11:30:00,32.29,32.31,32.26,32.27,634344.0,30.308,30.3268,30.2799,30.2892,634344.0
2023-01-20 11:40:00,32.27,32.28,32.25,32.26,890109.0,30.2892,30.2986,30.2705,30.2799,890109.0
2023-01-20 11:50:00,32.27,32.3,32.26,32.27,799721.0,30.2892,30.3174,30.2799,30.2892,799721.0
2023-01-20 12:00:00,32.28,32.3,32.27,32.28,517080.0,30.2986,30.3174,30.2892,30.2986,517080.0
2023-01-20 12:10:00,32.27,32.31,32.26,32.31,221526.0,30.2892,30.3268,30.2799,30.3268,221526.0
2023-01-20 12:20:00,32.3,32.32,32.3,32.32,345675.0,30.3174,30.3362,30.3174,30.3362,345675.0
2023-01-20 12:30:00,32.32,32.32,32.29,32.3,620362.0,30.3362,30.3362,30.308,30.3174,620362.0
2023-01-20 12:40:00,32.3,32.31,32.28,32.29,605164.0,30.3174,30.3268,30.2986,30.308,605164.0
2023-01-20 12:50:00,32.29,32.31,32.28,32.3,470823.0,30.308,30.3268,30.2986,30.3174,470823.0
2023-01-20 13:00:00,32.3,32.35,32.29,32.34,663724.0,30.3174,30.3643,30.308,30.355,663724.0
2023-01-20 13:10:00,32.34,32.4,32.31,32.37,610915.0,30.355,30.4113,30.3268,30.3831,610915.0
2023-01-20 13:20:00,32.37,32.42,32.36,32.41,500490.0,30.3831,30.43,30.3737,30.4207,500490.0
2023-01-20 13:30:00,32.41,32.46,32.41,32.45,819471.0,30.4207,30.4676,30.4207,30.4582,819471.0
2023-01-20 13:40:00,32.45,32.47,32.44,32.47,696558.0,30.4582,30.477,30.4488,30.477,696558.0
2023-01-20 13:50:00,32.47,32.47,32.43,32.45,595987.0,30.477,30.477,30.4394,30.4582,595987.0
2023-01-20 14:00:00,32.46,32.47,32.45,32.47,227813.0,30.4676,30.477,30.4582,30.477,227813.0
2023-01-20 14:10:00,32.47,32.49,32.46,32.48,200833.0,30.477,30.4957,30.4676,30.4864,200833.0
2023-01-20 14:20:00,32.49,32.51,32.47,32.48,1326055.0,30.4957,30.5145,30.477,30.4864,1326055.0
2023-01-20 14:30:00,32.48,32.49,32.44,32.44,666713.0,30.4864,30.4957,30.4488,30.4488,666713.0
2023-01-20 14:40:00,32.44,32.45,32.43,32.45,277563.0,30.4488,30.4582,30.4394,30.4582,277563.0
2023-01-20 14:50:00,32.45,32.47,32.44,32.47,377867.0,30.4582,30.477,30.4488,30.477,377867.0
2023-01-20 15:00:00,32.47,32.49,32.46,32.49,870155.0,30.477,30.4957,30.4676,30.4957,870155.0
2023-01-20 15:10:00,32.48,32.51,32.48,32.49,861873.0,30.4864,30.5145,30.4864,30.4957,861873.0
2023-01-20 15:20:00,32.49,32.5,32.41,32.41,930228.0,30.4957,30.5051,30.4207,30.4207,930228.0
2023-01-20 15:30:00,32.41,32.43,32.4,32.43,1298621.0,30.4207,30.4394,30.4113,30.4394,1298621.0
2023-01-20 15:40:00,32.43,32.47,32.41,32.47,1635168.0,30.4394,30.477,30.4207,30.477,1635168.0
2023-01-20 15:50:00,32.47,32.51,32.45,32.5,5103683.0,30.477,30.5145,30.4582,30.5051,5103683.0
2023-01-23 09:30:00,32.75,32.89,32.57,32.62,2905148.0,30.7398,30.8712,30.5708,30.6178,2905148.0
2023-01-23 09:40:00,32.62,32.78,32.56,32.78,2367906.0,30.6178,30.7679,30.5614,30.7679,2367906.0
2023-01-23 09:50:00,32.78,32.89,32.72,32.79,941676.0,30.7679,30.8712,30.7116,30.7773,941676.0
2023-01-23 10:00:00,32.8,32.88,32.7,32.87,992064.0,30.7867,30.8618,30.6929,30.8524,992064.0
2023-01-23 10:10:00,32.87,32.92,32.79,32.91,1507818.0,30.8524,30.8994,30.7773,30.89,1507818.0
2023-01-23 10:20:00,32.91,33.01,32.91,32.97,747424.0,30.89,30.9838,30.89,30.9463,747424.0
2023-01-23 10:30:00,32.97,32.98,32.9,32.92,517362.0,30.9463,30.9557,30.8806,30.8994,517362.0
2023-01-23 10:40:00,32.91,32.96,32.86,32.95,762182.0,30.89,30.9369,30.843,30.9275,762182.0
2023-01-23 10:50:00,32.96,33.04,32.94,32.98,697576.0,30.9369,31.012,30.9181,30.9557,697576.0
2023-01-23 11:00:00,32.98,33.01,32.96,32.98,444352.0,30.9557,30.9838,30.9369,30.9557,444352.0
2023-01-23 11:10:00,32.98,33.0,32.9,32.95,405011.0,30.9557,30.9744,30.8806,30.9275,405011.0
2023-01-23 11:20:00,32.95,32.95,32.78,32.79,898976.0,30.9275,30.9275,30.7679,30.7773,898976.0
2023-01-23 11:30:00,32.78,32.84,32.78,32.82,324443.0,30.7679,30.8243,30.7679,30.8055,324443.0
2023-01-23 11:40:00,32.82,32.86,32.77,32.86,786007.0,30.8055,30.843,30.7586,30.843,786007.0
2023-01-23 11:50:00,32.86,32.87,32.83,32.84,360018.0,30.843,30.8524,30.8149,30.8243,360018.0
2023-01-23 12:00:00,32.84,32.88,32.79,32.8,243987.0,30.8243,30.8618,30.7773,30.7867,243987.0
2023-01-23 12:10:00,32.8,32.84,32.75,32.84,346821.0,30.7867,30.8243,30.7398,30.8243,346821.0
2023-01-23 12:20:00,32.83,32.84,32.77,32.77,359003.0,30.8149,30.8243,30.7586,30.7586,359003.0
2023-01-23 12:30:00,32.77,32.87,32.76,32.84,241578.0,30.7586,30.8524,30.7492,30.8243,241578.0
2023-01-23 12:40:00,32.84,32.91,32.84,32.91,286027.0,30.8243,30.89,30.8243,30.89,286027.0
2023-01-23 12:50:00,32.91,32.94,32.86,32.87,604278.0,30.89,30.9181,30.843,30.8524,604278.0
2023-01-23 13:00:00,32.87,32.89,32.78,32.84,859113.0,30.8524,30.8712,30.7679,30.8243,859113.0
2023-01-23 13:10:00,32.84,32.91,32.83,32.85,409992.0,30.8243,30.89,30.8149,30.8336,409992.0
2023-01-23 13:20:00,32.85,32.93,32.83,32.93,429807.0,30.8336,30.9087,30.8149,30.9087,429807.0
2023-01-23 13:30:00,32.93,32.93,32.87,32.87,335407.0,30.9087,30.9087,30.8524,30.8524,335407.0
2023-01-23 13:40:00,32.88,32.92,32.87,32.91,301234.0,30.8618,30.8994,30.8524,30.89,301234.0
2023-01-23 13:50:00,32.91,32.92,32.86,32.89,302087.0,30.89,30.8994,30.843,30.8712,302087.0
2023-01-23 14:00:00,32.89,32.89,32.78,32.8,512823.0,30.8712,30.8712,30.7679,30.7867,512823.0
2023-01-23 14:10:00,32.8,32.8,32.74,32.77,380035.0,30.7867,30.7867,30.7304,30.7586,380035.0
2023-01-23 14:20:00,32.77,32.78,32.72,32.74,551313.0,30.7586,30.7679,30.7116,30.7304,551313.0
2023-01-23 14:30:00,32.74,32.77,32.69,32.73,631820.0,30.7304,30.7586,30.6835,30.721,631820.0
2023-01-23 14:40:00,32.73,32.73,32.64,32.66,688524.0,30.721,30.721,30.6365,30.6553,688524.0
2023-01-23 14:50:00,32.66,32.72,32.62,32.72,412854.0,30.6553,30.7116,30.6178,30.7116,412854.0
2023-01-23 15:00:00,32.72,32.73,32.63,32.66,416989.0,30.7116,30.721,30.6272,30.6553,416989.0
2023-01-23 15:10:00,32.66,32.76,32.66,32.72,358561.0,30.6553,30.7492,30.6553,30.7116,358561.0
2023-01-23 15:20:00,32.73,32.78,32.72,32.78,918976.0,30.721,30.7679,30.7116,30.7679,918976.0
2023-01-23 15:30:00,32.78,32.8,32.75,32.77,1039133.0,30.7679,30.7867,30.7398,30.7586,1039133.0
2023-01-23 15:40:00,32.76,32.81,32.74,32.8,486757.0,30.7492,30.7961,30.7304,30.7867,486757.0
2023-01-23 15:50:00,32.8,32.84,32.8,32.83,1835822.0,30.7867,30.8243,30.7867,30.8149,1835822.0
2023-01-24 09:30:00,32.63,32.81,32.55,32.73,1817093.0,30.6272,30.7961,30.5521,30.721,1817093.0
2023-01-24 09:40:00,32.72,32.77,32.63,32.76,669729.0,30.7116,30.7586,30.6272,30.7492,669729.0
2023-01-24 09:50:00,32.76,32.8,32.66,32.66,333623.0,30.7492,30.7867,30.6553,30.6553,333623.0
2023-01-24 10:00:00,32.67,32.72,32.61,32.7,822913.0,30.6647,30.7116,30.6084,30.6929,822913.0
2023-01-24 10:10:00,32.7,32.74,32.62,32.63,555042.0,30.6929,30.7304,30.6178,30.6272,555042.0
2023-01-24 10:20:00,32.63,32.74,32.62,32.74,587415.0,30.6272,30.7304,30.6178,30.7304,587415.0
2023-01-24 10:30:00,32.74,32.77,32.7,32.75,280327.0,30.7304,30.7586,30.6929,30.7398,280327.0
2023-01-24 10:40:00,32.74,32.81,32.73,32.81,189386.0,30.7304,30.7961,30.721,30.7961,189386.0
2023-01-24 10:50:00,32.8,32.84,32.79,32.8,247084.0,30.7867,30.8243,30.7773,30.7867,247084.0
2023-01-24 11:00:00,32.8,32.84,32.79,32.83,180871.0,30.7867,30.8243,30.7773,30.8149,180871.0
2023-01-24 11:10:00,32.83,32.85,32.79,32.83,269597.0,30.8149,30.8336,30.7773,30.8149,269597.0
2023-01-24 11:20:00,32.83,32.83,32.78,32.8,189982.0,30.8149,30.8149,30.7679,30.7867,189982.0
2023-01-24 11:30:00,32.8,32.81,32.73,32.76,424289.0,30.7867,30.7961,30.721,30.7492,424289.0
2023-01-24 11:40:00,32.76,32.82,32.74,32.8,276567.0,30.7492,30.8055,30.7304,30.7867,276567.0
2023-01-24 11:50:00,32.8,32.82,32.77,32.8,216219.0,30.7867,30.8055,30.7586,30.7867,216219.0
2023-01-24 12:00:00,32.8,32.83,32.75,32.83,221857.0,30.7867,30.8149,30.7398,30.8149,221857.0
2023-01-24 12:10:00,32.83,32.84,32.8,32.82,120691.0,30.8149,30.8243,30.7867,30.8055,120691.0
2023-01-24 12:20:00,32.82,32.82,32.78,32.8,189060.0,30.8055,30.8055,30.7679,30.7867,189060.0
2023-01-24 12:30:00,32.8,32.82,32.78,32.79,125592.0,30.7867,30.8055,30.7679,30.7773,125592.0
2023-01-24 12:40:00,32.79,32.79,32.76,32.77,143911.0,30.7773,30.7773,30.7492,30.7586,143911.0
2023-01-24 12:50:00,32.77,32.79,32.76,32.78,152275.0,30.7586,30.7773,30.7492,30.7679,152275.0
2023-01-24 13:00:00,32.79,32.82,32.77,32.81,149750.0,30.7773,30.8055,30.7586,30.7961,149750.0
2023-01-24 13:10:00,32.82,32.84,32.81,32.83,84031.0,30.8055,30.8243,30.7961,30.8149,84031.0
2023-01-24 13:20:00,32.83,32.87,32.83,32.86,204871.0,30.8149,30.8524,30.8149,30.843,204871.0
2023-01-24 13:30:00,32.86,32.86,32.84,32.84,62830.0,30.843,30.843,30.8243,30.8243,62830.0
2023-01-24 13:40:00,32.84,32.86,32.81,32.83,246238.0,30.8243,30.843,30.7961,30.8149,246238.0
2023-01-24 13:50:00,32.83,32.83,32.74,32.75,310796.0,30.8149,30.8149,30.7304,30.7398,310796.0
2023-01-24 14:00:00,32.75,32.8,32.72,32.78,424574.0,30.7398,30.7867,30.7116,30.7679,424574.0
2023-01-24 14:10:00,32.79,32.82,32.78,32.82,642330.0,30.7773,30.8055,30.7679,30.8055,642330.0
2023-01-24 14:20:00,32.82,32.84,32.8,32.8,195177.0,30.8055,30.8243,30.7867,30.7867,195177.0
2023-01-24 14:30:00,32.8,32.82,32.8,32.8,291778.0,30.7867,30.8055,30.7867,30.7867,291778.0
2023-01-24 14:40:00,32.8,32.8,32.75,32.76,285044.0,30.7867,30.7867,30.7398,30.7492,285044.0
2023-01-24 14:50:00,32.76,32.8,32.74,32.79,450538.0,30.7492,30.7867,30.7304,30.7773,450538.0
2023-01-24 15:00:00,32.79,32.82,32.76,32.8,174564.0,30.7773,30.8055,30.7492,30.7867,174564.0
2023-01-24 15:10:00,32.8,32.82,32.77,32.78,217277.0,30.7867,30.8055,30.7586,30.7679,217277.0
2023-01-24 15:20:00,32.77,32.81,32.77,32.8,286005.0,30.7586,30.7961,30.7586,30.7867,286005.0
2023-01-24 15:30:00,32.8,32.81,32.75,32.77,322111.0,30.7867,30.7961,30.7398,30.7586,322111.0
2023-01-24 15:40:00,32.77,32.81,32.75,32.81,659677.0,30.7586,30.7961,30.7398,30.7961,659677.0
2023-01-24 15:50:00,32.81,32.84,32.78,32.8,3589224.0,30.7961,30.8243,30.7679,30.7867,3589224.0
2023-01-25 09:30:00,32.7,32.76,32.63,32.66,1485524.0,30.6929,30.7492,30.6272,30.6553,1485524.0
2023-01-25 09:40:00,32.66,32.68,32.54,32.59,2303027.0,30.6553,30.6741,30.5427,30.5896,2303027.0
2023-01-25 09:50:00,32.59,32.65,32.48,32.49,1106351.0,30.5896,30.6459,30.4864,30.4957,1106351.0
2023-01-25 10:00:00,32.5,32.53,32.44,32.51,946725.0,30.5051,30.5333,30.4488,30.5145,946725.0
2023-01-25 10:10:00,32.52,32.53,32.42,32.46,679867.0,30.5239,30.5333,30.43,30.4676,679867.0
2023-01-25 10:20:00,32.45,32.5,32.45,32.47,442076.0,30.4582,30.5051,30.4582,30.477,442076.0
2023-01-25 10:30:00,32.47,32.5,32.39,32.45,905008.0,30.477,30.5051,30.4019,30.4582,905008.0
2023-01-25 10:40:00,32.44,32.64,32.43,32.63,957963.0,30.4488,30.6365,30.4394,30.6272,957963.0
2023-01-25 10:50:00,32.62,32.65,32.56,32.65,709769.0,30.6178,30.6459,30.5614,30.6459,709769.0
2023-01-25 11:00:00,32.65,32.68,32.6,32.65,772345.0,30.6459,30.6741,30.599,30.6459,772345.0
2023-01-25 11:10:00,32.65,32.68,32.63,32.67,462656.0,30.6459,30.6741,30.6272,30.6647,462656.0
2023-01-25 11:20:00,32.68,32.72,32.62,32.65,325972.0,30.6741,30.7116,30.6178,30.6459,325972.0
2023-01-25 11:30:00,32.66,32.7,32.62,32.66,448917.0,30.6553,30.6929,30.6178,30.6553,448917.0
2023-01-25 11:40:00,32.66,32.72,32.66,32.68,201360.0,30.6553,30.7116,30.6553,30.6741,201360.0
2023-01-25 11:50:00,32.69,32.74,32.66,32.7,324099.0,30.6835,30.7304,30.6553,30.6929,324099.0
2023-01-25 12:00:00,32.7,32.71,32.65,32.67,198391.0,30.6929,30.7022,30.6459,30.6647,198391.0
2023-01-25 12:10:00,32.67,32.71,32.67,32.7,150274.0,30.6647,30.7022,30.6647,30.6929,150274.0
2023-01-25 12:20:00,32.7,32.71,32.66,32.68,492200.0,30.6929,30.7022,30.6553,30.6741,492200.0
2023-01-25 12:30:00,32.68,32.71,32.67,32.7,78448.0,30.6741,30.7022,30.6647,30.6929,78448.0
2023-01-25 12:40:00,32.7,32.72,32.67,32.68,105757.0,30.6929,30.7116,30.6647,30.6741,105757.0
2023-01-25 12:50:00,32.68,32.72,32.67,32.7,114902.0,30.6741,30.7116,30.6647,30.6929,114902.0
2023-01-25 13:00:00,32.7,32.73,32.69,32.72,139021.0,30.6929,30.721,30.6835,30.7116,139021.0
2023-01-25 13:10:00,32.72,32.75,32.71,32.73,145672.0,30.7116,30.7398,30.7022,30.721,145672.0
2023-01-25 13:20:00,32.74,32.76,32.73,32.75,289205.0,30.7304,30.7492,30.721,30.7398,289205.0
2023-01-25 13:30:00,32.76,32.78,32.74,32.76,248357.0,30.7492,30.7679,30.7304,30.7492,248357.0
2023-01-25 13:40:00,32.76,32.79,32.75,32.78,93591.0,30.7492,30.7773,30.7398,30.7679,93591.0
2023-01-25 13:50:00,32.78,32.79,32.76,32.79,105999.0,30.7679,30.7773,30.7492,30.7773,105999.0
2023-01-25 14:00:00,32.78,32.79,32.75,32.77,99627.0,30.7679,30.7773,30.7398,30.7586,99627.0
2023-01-25 14:10:00,32.76,32.84,32.76,32.84,392956.0,30.7492,30.8243,30.7492,30.8243,392956.0
2023-01-25 14:20:00,32.84,32.85,32.8,32.82,500589.0,30.8243,30.8336,30.7867,30.8055,500589.0
2023-01-25 14:30:00,32.82,32.84,32.79,32.8,188729.0,30.8055,30.8243,30.7773,30.7867,188729.0
2023-01-25 14:40:00,32.8,32.82,32.8,32.81,115964.0,30.7867,30.8055,30.7867,30.7961,115964.0
2023-01-25 14:50:00,32.81,32.84,32.8,32.84,140410.0,30.7961,30.8243,30.7867,30.8243,140410.0
2023-01-25 15:00:00,32.84,32.88,32.83,32.86,189642.0,30.8243,30.8618,30.8149,30.843,189642.0
2023-01-25 15:10:00,32.86,32.87,32.79,32.8,310847.0,30.843,30.8524,30.7773,30.7867,310847.0
2023-01-25 15:20:00,32.8,32.85,32.79,32.84,147212.0,30.7867,30.8336,30.7773,30.8243,147212.0
2023-01-25 15:30:00,32.84,32.88,32.84,32.87,675923.0,30.8243,30.8618,30.8243,30.8524,675923.0
2023-01-25 15:40:00,32.87,32.88,32.84,32.87,708416.0,30.8524,30.8618,30.8243,30.8524,708416.0
2023-01-25 15:50:00,32.86,32.87,32.83,32.86,1452673.0,30.843,30.8524,30.8149,30.843,1452673.0
2023-01-26 09:30:00,33.22,33.34,33.11,33.2,2813503.0,31.1809,31.2936,31.0777,31.1622,2813503.0
2023-01-26 09:40:00,33.2,33.22,33.05,33.08,1416912.0,31.1622,31.1809,31.0214,31.0495,1416912.0
2023-01-26 09:50:00,33.08,33.12,33.02,33.11,893957.0,31.0495,31.0871,30.9932,31.0777,893957.0
2023-01-26 10:00:00,33.12,33.13,33.01,33.04,1840111.0,31.0871,31.0965,30.9838,31.012,1840111.0
2023-01-26 10:10:00,33.04,33.11,33.03,33.07,834288.0,31.012,31.0777,31.0026,31.0401,834288.0
2023-01-26 10:20:00,33.08,33.12,33.07,33.11,428739.0,31.0495,31.0871,31.0401,31.0777,428739.0
2023-01-26 10:30:00,33.11,33.14,33.05,33.07,593151.0,31.0777,31.1058,31.0214,31.0401,593151.0
2023-01-26 10:40:00,33.07,33.15,33.06,33.15,803870.0,31.0401,31.1152,31.0308,31.1152,803870.0
2023-01-26 10:50:00,33.15,33.18,33.02,33.04,681922.0,31.1152,31.1434,30.9932,31.012,681922.0
2023-01-26 11:00:00,33.04,33.12,33.02,33.09,268120.0,31.012,31.0871,30.9932,31.0589,268120.0
2023-01-26 11:10:00,33.1,33.16,33.08,33.13,393395.0,31.0683,31.1246,31.0495,31.0965,393395.0
2023-01-26 11:20:00,33.13,33.13,33.04,33.08,466077.0,31.0965,31.0965,31.012,31.0495,466077.0
2023-01-26 11:30:00,33.09,33.12,33.08,33.1,612292.0,31.0589,31.0871,31.0495,31.0683,612292.0
2023-01-26 11:40:00,33.1,33.12,33.07,33.11,241857.0,31.0683,31.0871,31.0401,31.0777,241857.0
2023-01-26 11:50:00,33.11,33.13,33.09,33.1,371793.0,31.0777,31.0965,31.0589,31.0683,371793.0
2023-01-26 12:00:00,33.1,33.13,33.08,33.12,378133.0,31.0683,31.0965,31.0495,31.0871,378133.0
2023-01-26 12:10:00,33.12,33.14,33.1,33.11,343516.0,31.0871,31.1058,31.0683,31.0777,343516.0
2023-01-26 12:20:00,33.11,33.13,33.1,33.13,240335.0,31.0777,31.0965,31.0683,31.0965,240335.0
2023-01-26 12:30:00,33.13,33.14,33.11,33.14,297721.0,31.0965,31.1058,31.0777,31.1058,297721.0
2023-01-26 12:40:00,33.14,33.15,33.1,33.12,306730.0,31.1058,31.1152,31.0683,31.0871,306730.0
2023-01-26 12:50:00,33.12,33.16,33.11,33.14,179784.0,31.0871,31.1246,31.0777,31.1058,179784.0
2023-01-26 13:00:00,33.14,33.15,33.09,33.1,296436.0,31.1058,31.1152,31.0589,31.0683,296436.0
2023-01-26 13:10:00,33.11,33.14,33.1,33.13,182411.0,31.0777,31.1058,31.0683,31.0965,182411.0
2023-01-26 13:20:00,33.13,33.14,33.11,33.12,681140.0,31.0965,31.1058,31.0777,31.0871,681140.0
2023-01-26 13:30:00,33.12,33.14,33.11,33.14,653045.0,31.0871,31.1058,31.0777,31.1058,653045.0
2023-01-26 13:40:00,33.14,33.19,33.13,33.18,529457.0,31.1058,31.1528,31.0965,31.1434,529457.0
2023-01-26 13:50:00,33.18,33.2,33.17,33.19,384101.0,31.1434,31.1622,31.134,31.1528,384101.0
2023-01-26 14:00:00,33.19,33.22,33.17,33.22,216770.0,31.1528,31.1809,31.134,31.1809,216770.0
2023-01-26 14:10:00,33.22,33.24,33.21,33.22,159126.0,31.1809,31.1997,31.1716,31.1809,159126.0
2023-01-26 14:20:00,33.22,33.23,33.18,33.2,363869.0,31.1809,31.1903,31.1434,31.1622,363869.0
2023-01-26 14:30:00,33.2,33.21,33.19,33.2,176454.0,31.1622,31.1716,31.1528,31.1622,176454.0
2023-01-26 14:40:00,33.2,33.21,33.19,33.19,248385.0,31.1622,31.1716,31.1528,31.1528,248385.0
2023-01-26 14:50:00,33.19,33.2,33.18,33.2,256615.0,31.1528,31.1622,31.1434,31.1622,256615.0
2023-01-26 15:00:00,33.2,33.22,33.19,33.2,362298.0,31.1622,31.1809,31.1528,31.1622,362298.0
2023-01-26 15:10:00,33.2,33.24,33.2,33.23,206593.0,31.1622,31.1997,31.1622,31.1903,206593.0
2023-01-26 15:20:00,33.23,33.27,33.23,33.25,552332.0,31.1903,31.2279,31.1903,31.2091,552332.0
2023-01-26 15:30:00,33.25,33.27,33.25,33.27,391756.0,31.2091,31.2279,31.2091,31.2279,391756.0
2023-01-26 15:40:00,33.27,33.29,33.26,33.29,911765.0,31.2279,31.2466,31.2185,31.2466,911765.0
2023-01-26 15:50:00,33.29,33.31,33.26,33.28,2779164.0,31.2466,31.2654,31.2185,31.2373,2779164.0
2023-01-27 09:30:00,33.36,33.36,33.21,33.32,1796482.0,31.3123,31.3123,31.1716,31.2748,1796482.0
2023-01-27 09:40:00,33.33,33.38,33.27,33.3,1657842.0,31.2842,31.3311,31.2279,31.256,1657842.0
2023-01-27 09:50:00,33.31,33.33,33.24,33.3,901720.0,31.2654,31.2842,31.1997,31.256,901720.0
2023-01-27 10:00:00,33.3,33.36,33.28,33.3,820970.0,31.256,31.3123,31.2373,31.256,820970.0
2023-01-27 10:10:00,33.31,33.31,33.26,33.29,307711.0,31.2654,31.2654,31.2185,31.2466,307711.0
2023-01-27 10:20:00,33.29,33.29,33.19,33.2,456573.0,31.2466,31.2466,31.1528,31.1622,456573.0
2023-01-27 10:30:00,33.21,33.21,33.15,33.2,514163.0,31.1716,31.1716,31.1152,31.1622,514163.0
2023-01-27 10:40:00,33.19,33.2,33.05,33.08,496176.0,31.1528,31.1622,31.0214,31.0495,496176.0
2023-01-27 10:50:00,33.07,33.13,33.05,33.13,520959.0,31.0401,31.0965,31.0214,31.0965,520959.0
2023-01-27 11:00:00,33.12,33.18,33.1,33.15,635161.0,31.0871,31.1434,31.0683,31.1152,635161.0
2023-01-27 11:10:00,33.16,33.23,33.14,33.22,274749.0,31.1246,31.1903,31.1058,31.1809,274749.0
2023-01-27 11:20:00,33.22,33.23,33.17,33.2,1442426.0,31.1809,31.1903,31.134,31.1622,1442426.0
2023-01-27 11:30:00,33.2,33.26,33.19,33.22,353979.0,31.1622,31.2185,31.1528,31.1809,353979.0
2023-01-27 11:40:00,33.22,33.22,33.17,33.18,768651.0,31.1809,31.1809,31.134,31.1434,768651.0
2023-01-27 11:50:00,33.18,33.18,33.14,33.14,390114.0,31.1434,31.1434,31.1058,31.1058,390114.0
2023-01-27 12:00:00,33.15,33.19,33.13,33.18,364531.0,31.1152,31.1528,31.0965,31.1434,364531.0
2023-01-27 12:10:00,33.18,33.19,33.15,33.16,1137177.0,31.1434,31.1528,31.1152,31.1246,1137177.0
2023-01-27 12:20:00,33.16,33.18,33.15,33.16,1012512.0,31.1246,31.1434,31.1152,31.1246,1012512.0
2023-01-27 12:30:00,33.16,33.22,33.16,33.22,734320.0,31.1246,31.1809,31.1246,31.1809,734320.0
2023-01-27 12:40:00,33.22,33.22,33.19,33.2,842786.0,31.1809,31.1809,31.1528,31.1622,842786.0
2023-01-27 12:50:00,33.2,33.22,33.18,33.2,699587.0,31.1622,31.1809,31.1434,31.1622,699587.0
2023-01-27 13:00:00,33.21,33.22,33.18,33.22,206758.0,31.1716,31.1809,31.1434,31.1809,206758.0
2023-01-27 13:10:00,33.22,33.22,33.19,33.2,400270.0,31.1809,31.1809,31.1528,31.1622,400270.0
2023-01-27 13:20:00,33.2,33.26,33.19,33.25,217305.0,31.1622,31.2185,31.1528,31.2091,217305.0
2023-01-27 13:30:00,33.26,33.28,33.25,33.27,188236.0,31.2185,31.2373,31.2091,31.2279,188236.0
2023-01-27 13:40:00,33.27,33.27,33.24,33.27,312364.0,31.2279,31.2279,31.1997,31.2279,312364.0
2023-01-27 13:50:00,33.27,33.28,33.23,33.25,329890.0,31.2279,31.2373,31.1903,31.2091,329890.0
2023-01-27 14:00:00,33.25,33.29,33.24,33.27,301902.0,31.2091,31.2466,31.1997,31.2279,301902.0
2023-01-27 14:10:00,33.27,33.31,33.27,33.3,323812.0,31.2279,31.2654,31.2279,31.256,323812.0
2023-01-27 14:20:00,33.31,33.32,33.3,33.3,259344.0,31.2654,31.2748,31.256,31.256,259344.0
2023-01-27 14:30:00,33.3,33.31,33.29,33.3,170541.0,31.256,31.2654,31.2466,31.256,170541.0
2023-01-27 14:40:00,33.3,33.31,33.28,33.31,232640.0,31.256,31.2654,31.2373,31.2654,232640.0
2023-01-27 14:50:00,33.3,33.31,33.3,33.3,133199.0,31.256,31.2654,31.256,31.256,133199.0
2023-01-27 15:00:00,33.3,33.33,33.3,33.32,593849.0,31.256,31.2842,31.256,31.2748,593849.0
2023-01-27 15:10:00,33.32,33.34,33.31,33.31,442256.0,31.2748,31.2936,31.2654,31.2654,442256.0
2023-01-27 15:20:00,33.31,33.32,33.29,33.32,325554.0,31.2654,31.2748,31.2466,31.2748,325554.0
2023-01-27 15:30:00,33.32,33.32,33.29,33.3,266314.0,31.2748,31.2748,31.2466,31.256,266314.0
2023-01-27 15:40:00,33.3,33.31,33.25,33.26,566155.0,31.256,31.2654,31.2091,31.2185,566155.0
2023-01-27 15:50:00,33.25,33.26,33.22,33.23,2513132.0,31.2091,31.2185,31.1809,31.1903,2513132.0
2023-01-30 09:30:00,32.21,32.22,31.87,32.09,4292434.0,30.2329,30.2423,29.9138,30.1203,4292434.0
2023-01-30 09:40:00,32.1,32.21,32.09,32.14,1782540.0,30.1297,30.2329,30.1203,30.1672,1782540.0
2023-01-30 09:50:00,32.14,32.21,32.13,32.15,626341.0,30.1672,30.2329,30.1578,30.1766,626341.0
2023-01-30 10:00:00,32.14,32.33,32.13,32.3,548451.0,30.1672,30.3456,30.1578,30.3174,548451.0
2023-01-30 10:10:00,32.29,32.34,32.18,32.19,625241.0,30.308,30.355,30.2048,30.2142,625241.0
2023-01-30 10:20:00,32.19,32.22,32.05,32.13,2499617.0,30.2142,30.2423,30.0828,30.1578,2499617.0
2023-01-30 10:30:00,32.12,32.28,32.09,32.22,3213702.0,30.1485,30.2986,30.1203,30.2423,3213702.0
2023-01-30 10:40:00,32.22,32.23,32.11,32.12,720271.0,30.2423,30.2517,30.1391,30.1485,720271.0
2023-01-30 10:50:00,32.11,32.24,32.11,32.22,1021430.0,30.1391,30.2611,30.1391,30.2423,1021430.0
2023-01-30 11:00:00,32.23,32.26,32.21,32.23,815982.0,30.2517,30.2799,30.2329,30.2517,815982.0
2023-01-30 11:10:00,32.23,32.25,32.2,32.2,1356261.0,30.2517,30.2705,30.2235,30.2235,1356261.0
2023-01-30 11:20:00,32.21,32.27,32.19,32.26,957878.0,30.2329,30.2892,30.2142,30.2799,957878.0
2023-01-30 11:30:00,32.26,32.29,32.24,32.26,1293526.0,30.2799,30.308,30.2611,30.2799,1293526.0
2023-01-30 11:40:00,32.27,32.28,32.24,32.26,411075.0,30.2892,30.2986,30.2611,30.2799,411075.0
2023-01-30 11:50:00,32.26,32.26,32.21,32.24,397499.0,30.2799,30.2799,30.2329,30.2611,397499.0
2023-01-30 12:00:00,32.24,32.27,32.22,32.25,424171.0,30.2611,30.2892,30.2423,30.2705,424171.0
2023-01-30 12:10:00,32.24,32.27,32.21,32.21,359647.0,30.2611,30.2892,30.2329,30.2329,359647.0
2023-01-30 12:20:00,32.22,32.23,32.16,32.19,1028304.0,30.2423,30.2517,30.186,30.2142,1028304.0
2023-01-30 12:30:00,32.19,32.19,32.14,32.16,960057.0,30.2142,30.2142,30.1672,30.186,960057.0
2023-01-30 12:40:00,32.16,32.17,32.13,32.13,218769.0,30.186,30.1954,30.1578,30.1578,218769.0
2023-01-30 12:50:00,32.13,32.14,32.11,32.13,332493.0,30.1578,30.1672,30.1391,30.1578,332493.0
2023-01-30 13:00:00,32.13,32.16,32.11,32.15,348304.0,30.1578,30.186,30.1391,30.1766,348304.0
2023-01-30 13:10:00,32.15,32.24,32.15,32.22,823224.0,30.1766,30.2611,30.1766,30.2423,823224.0
2023-01-30 13:20:00,32.22,32.22,32.18,32.18,359843.0,30.2423,30.2423,30.2048,30.2048,359843.0
2023-01-30 13:30:00,32.18,32.18,32.11,32.13,657141.0,30.2048,30.2048,30.1391,30.1578,657141.0
2023-01-30 13:40:00,32.13,32.14,32.11,32.13,434528.0,30.1578,30.1672,30.1391,30.1578,434528.0
2023-01-30 13:50:00,32.13,32.15,32.12,32.13,468595.0,30.1578,30.1766,30.1485,30.1578,468595.0
2023-01-30 14:00:00,32.13,32.17,32.12,32.12,248509.0,30.1578,30.1954,30.1485,30.1485,248509.0
2023-01-30 14:10:00,32.12,32.13,32.11,32.11,149032.0,30.1485,30.1578,30.1391,30.1391,149032.0
2023-01-30 14:20:00,32.11,32.15,32.11,32.13,400796.0,30.1391,30.1766,30.1391,30.1578,400796.0
2023-01-30 14:30:00,32.13,32.14,32.08,32.08,306616.0,30.1578,30.1672,30.1109,30.1109,306616.0
2023-01-30 14:40:00,32.09,32.09,32.07,32.07,396127.0,30.1203,30.1203,30.1015,30.1015,396127.0
2023-01-30 14:50:00,32.08,32.08,32.05,32.08,761076.0,30.1109,30.1109,30.0828,30.1109,761076.0
2023-01-30 15:00:00,32.08,32.1,32.07,32.08,540882.0,30.1109,30.1297,30.1015,30.1109,540882.0
2023-01-30 15:10:00,32.08,32.09,32.04,32.06,723622.0,30.1109,30.1203,30.0734,30.0921,723622.0
2023-01-30 15:20:00,32.06,32.08,32.04,32.04,589249.0,30.0921,30.1109,30.0734,30.0734,589249.0
2023-01-30 15:30:00,32.05,32.07,32.02,32.06,1610310.0,30.0828,30.1015,30.0546,30.0921,1610310.0
2023-01-30 15:40:00,32.06,32.08,32.02,32.03,2337785.0,30.0921,30.1109,30.0546,30.064,2337785.0
2023-01-30 15:50:00,32.02,32.04,31.97,32.0,6178786.0,30.0546,30.0734,30.0077,30.0358,6178786.0
2023-01-31 09:30:00,31.78,31.78,31.58,31.66,2443476.0,29.8293,29.8293,29.6416,29.7167,2443476.0
2023-01-31 09:40:00,31.66,31.77,31.65,31.73,1137034.0,29.7167,29.8199,29.7073,29.7824,1137034.0
2023-01-31 09:50:00,31.74,31.76,31.64,31.65,861935.0,29.7918,29.8106,29.6979,29.7073,861935.0
2023-01-31 10:00:00,31.65,31.7,31.6,31.63,628129.0,29.7073,29.7542,29.6604,29.6885,628129.0
2023-01-31 10:10:00,31.63,31.71,31.59,31.71,724226.0,29.6885,29.7636,29.651,29.7636,724226.0
2023-01-31 10:20:00,31.7,31.77,31.67,31.76,1078676.0,29.7542,29.8199,29.7261,29.8106,1078676.0
2023-01-31 10:30:00,31.76,31.81,31.73,31.77,1457430.0,29.8106,29.8575,29.7824,29.8199,1457430.0
2023-01-31 10:40:00,31.78,31.94,31.77,31.94,766806.0,29.8293,29.9795,29.8199,29.9795,766806.0
2023-01-31 10:50:00,31.94,31.96,31.84,31.91,683636.0,29.9795,29.9983,29.8856,29.9513,683636.0
2023-01-31 11:00:00,31.91,31.97,31.91,31.96,1225931.0,29.9513,30.0077,29.9513,29.9983,1225931.0
2023-01-31 11:10:00,31.96,31.97,31.91,31.93,499574.0,29.9983,30.0077,29.9513,29.9701,499574.0
2023-01-31 11:20:00,31.93,31.93,31.86,31.89,622280.0,29.9701,29.9701,29.9044,29.9326,622280.0
2023-01-31 11:30:00,31.89,31.92,31.86,31.92,114589.0,29.9326,29.9607,29.9044,29.9607,114589.0
2023-01-31 11:40:00,31.92,31.93,31.87,31.88,317519.0,29.9607,29.9701,29.9138,29.9232,317519.0
2023-01-31 11:50:00,31.88,31.9,31.86,31.87,463105.0,29.9232,29.942,29.9044,29.9138,463105.0
2023-01-31 12:00:00,31.87,31.89,31.85,31.88,393063.0,29.9138,29.9326,29.895,29.9232,393063.0
2023-01-31 12:10:00,31.88,31.88,31.79,31.82,4480959.0,29.9232,29.9232,29.8387,29.8669,4480959.0
2023-01-31 12:20:00,31.82,31.82,31.79,31.82,734967.0,29.8669,29.8669,29.8387,29.8669,734967.0
2023-01-31 12:30:00,31.82,31.82,31.79,31.81,638848.0,29.8669,29.8669,29.8387,29.8575,638848.0
2023-01-31 12:40:00,31.81,31.82,31.77,31.77,533746.0,29.8575,29.8669,29.8199,29.8199,533746.0
2023-01-31 12:50:00,31.77,31.78,31.75,31.76,1141944.0,29.8199,29.8293,29.8012,29.8106,1141944.0
2023-01-31 13:00:00,31.76,31.77,31.75,31.76,437383.0,29.8106,29.8199,29.8012,29.8106,437383.0
2023-01-31 13:10:00,31.76,31.77,31.73,31.74,699231.0,29.8106,29.8199,29.7824,29.7918,699231.0
2023-01-31 13:20:00,31.74,31.75,31.72,31.74,243773.0,29.7918,29.8012,29.773,29.7918,243773.0
2023-01-31 13:30:00,31.74,31.76,31.72,31.73,380624.0,29.7918,29.8106,29.773,29.7824,380624.0
2023-01-31 13:40:00,31.73,31.76,31.72,31.76,488239.0,29.7824,29.8106,29.773,29.8106,488239.0
2023-01-31 13:50:00,31.76,31.77,31.74,31.75,536338.0,29.8106,29.8199,29.7918,29.8012,536338.0
2023-01-31 14:00:00,31.76,31.76,31.73,31.75,358759.0,29.8106,29.8106,29.7824,29.8012,358759.0
2023-01-31 14:10:00,31.75,31.75,31.73,31.74,443304.0,29.8012,29.8012,29.7824,29.7918,443304.0
2023-01-31 14:20:00,31.73,31.76,31.73,31.75,539566.0,29.7824,29.8106,29.7824,29.8012,539566.0
2023-01-31 14:30:00,31.75,31.76,31.73,31.73,284935.0,29.8012,29.8106,29.7824,29.7824,284935.0
2023-01-31 14:40:00,31.73,31.75,31.73,31.75,378970.0,29.7824,29.8012,29.7824,29.8012,378970.0
2023-01-31 14:50:00,31.75,31.76,31.74,31.75,280327.0,29.8012,29.8106,29.7918,29.8012,280327.0
2023-01-31 15:00:00,31.75,31.77,31.74,31.75,450905.0,29.8012,29.8199,29.7918,29.8012,450905.0
2023-01-31 15:10:00,31.75,31.78,31.73,31.77,1088434.0,29.8012,29.8293,29.7824,29.8199,1088434.0
2023-01-31 15:20:00,31.77,31.77,31.75,31.76,560291.0,29.8199,29.8199,29.8012,29.8106,560291.0
2023-01-31 15:30:00,31.76,31.76,31.72,31.75,1381351.0,29.8106,29.8106,29.773,29.8012,1381351.0
2023-01-31 15:40:00,31.75,31.8,31.73,31.78,2053874.0,29.8012,29.8481,29.7824,29.8293,2053874.0
2023-01-31 15:50:00,31.78,31.81,31.77,31.81,2781065.0,29.8293,29.8575,29.8199,29.8575,2781065.0
2023-02-01 09:30:00,32.25,32.37,32.22,32.32,1306533.0,30.2705,30.3831,30.2423,30.3362,1306533.0
2023-02-01 09:40:00,32.33,32.51,32.32,32.47,1066864.0,30.3456,30.5145,30.3362,30.477,1066864.0
2023-02-01 09:50:00,32.48,32.5,32.41,32.43,880779.0,30.4864,30.5051,30.4207,30.4394,880779.0
2023-02-01 10:00:00,32.44,32.45,32.3,32.33,1139438.0,30.4488,30.4582,30.3174,30.3456,1139438.0
2023-02-01 10:10:00,32.32,32.45,32.32,32.42,1379780.0,30.3362,30.4582,30.3362,30.43,1379780.0
2023-02-01 10:20:00,32.42,32.42,32.26,32.29,597804.0,30.43,30.43,30.2799,30.308,597804.0
2023-02-01 10:30:00,32.3,32.34,32.19,32.21,509618.0,30.3174,30.355,30.2142,30.2329,509618.0
2023-02-01 10:40:00,32.22,32.26,32.18,32.22,440209.0,30.2423,30.2799,30.2048,30.2423,440209.0
2023-02-01 10:50:00,32.22,32.25,32.18,32.19,668344.0,30.2423,30.2705,30.2048,30.2142,668344.0
2023-02-01 11:00:00,32.19,32.23,32.17,32.23,315450.0,30.2142,30.2517,30.1954,30.2517,315450.0
2023-02-01 11:10:00,32.23,32.26,32.22,32.24,156924.0,30.2517,30.2799,30.2423,30.2611,156924.0
2023-02-01 11:20:00,32.24,32.29,32.23,32.27,238742.0,30.2611,30.308,30.2517,30.2892,238742.0
2023-02-01 11:30:00,32.27,32.29,32.25,32.26,278133.0,30.2892,30.308,30.2705,30.2799,278133.0
2023-02-01 11:40:00,32.26,32.28,32.23,32.27,506064.0,30.2799,30.2986,30.2517,30.2892,506064.0
2023-02-01 11:50:00,32.26,32.28,32.22,32.22,318437.0,30.2799,30.2986,30.2423,30.2423,318437.0
2023-02-01 12:00:00,32.23,32.26,32.2,32.22,453868.0,30.2517,30.2799,30.2235,30.2423,453868.0
2023-02-01 12:10:00,32.21,32.21,32.15,32.16,405141.0,30.2329,30.2329,30.1766,30.186,405141.0
2023-02-01 12:20:00,32.16,32.18,32.12,32.13,743294.0,30.186,30.2048,30.1485,30.1578,743294.0
2023-02-01 12:30:00,32.13,32.14,32.08,32.09,579317.0,30.1578,30.1672,30.1109,30.1203,579317.0
2023-02-01 12:40:00,32.09,32.11,32.07,32.08,395215.0,30.1203,30.1391,30.1015,30.1109,395215.0
2023-02-01 12:50:00,32.07,32.12,32.06,32.11,262383.0,30.1015,30.1485,30.0921,30.1391,262383.0
2023-02-01 13:00:00,32.12,32.15,32.1,32.15,242271.0,30.1485,30.1766,30.1297,30.1766,242271.0
2023-02-01 13:10:00,32.15,32.17,32.14,32.16,810748.0,30.1766,30.1954,30.1672,30.186,810748.0
2023-02-01 13:20:00,32.16,32.18,32.08,32.16,2643554.0,30.186,30.2048,30.1109,30.186,2643554.0
2023-02-01 13:30:00,32.16,32.18,32.14,32.14,821247.0,30.186,30.2048,30.1672,30.1672,821247.0
2023-02-01 13:40:00,32.14,32.15,32.11,32.11,829247.0,30.1672,30.1766,30.1391,30.1391,829247.0
2023-02-01 13:50:00,32.12,32.15,32.11,32.15,1016835.0,30.1485,30.1766,30.1391,30.1766,1016835.0
2023-02-01 14:00:00,32.15,32.18,32.03,32.14,710912.0,30.1766,30.2048,30.064,30.1672,710912.0
2023-02-01 14:10:00,32.15,32.24,32.15,32.18,600151.0,30.1766,30.2611,30.1766,30.2048,600151.0
2023-02-01 14:20:00,32.18,32.24,32.17,32.21,492817.0,30.2048,30.2611,30.1954,30.2329,492817.0
2023-02-01 14:30:00,32.2,32.29,32.05,32.27,926564.0,30.2235,30.308,30.0828,30.2892,926564.0
2023-02-01 14:40:00,32.27,32.49,32.25,32.44,1889558.0,30.2892,30.4957,30.2705,30.4488,1889558.0
2023-02-01 14:50:00,32.44,32.48,32.4,32.41,1056076.0,30.4488,30.4864,30.4113,30.4207,1056076.0
2023-02-01 15:00:00,32.42,32.58,32.4,32.58,1132290.0,30.43,30.5802,30.4113,30.5802,1132290.0
2023-02-01 15:10:00,32.57,32.58,32.46,32.52,1007815.0,30.5708,30.5802,30.4676,30.5239,1007815.0
2023-02-01 15:20:00,32.52,32.55,32.48,32.55,681045.0,30.5239,30.5521,30.4864,30.5521,681045.0
2023-02-01 15:30:00,32.55,32.68,32.52,32.64,1313293.0,30.5521,30.6741,30.5239,30.6365,1313293.0
2023-02-01 15:40:00,32.64,32.68,32.55,32.58,2200872.0,30.6365,30.6741,30.5521,30.5802,2200872.0
2023-02-01 15:50:00,32.57,32.58,32.48,32.52,2998812.0,30.5708,30.5802,30.4864,30.5239,2998812.0
2023-02-02 09:30:00,32.28,32.29,32.04,32.05,2238657.0,30.2986,30.308,30.0734,30.0828,2238657.0
2023-02-02 09:40:00,32.04,32.1,31.97,32.04,1920127.0,30.0734,30.1297,30.0077,30.0734,1920127.0
2023-02-02 09:50:00,32.04,32.07,31.82,31.82,1230644.0,30.0734,30.1015,29.8669,29.8669,1230644.0
2023-02-02 10:00:00,31.82,31.94,31.79,31.82,1824981.0,29.8669,29.9795,29.8387,29.8669,1824981.0
2023-02-02 10:10:00,31.81,31.9,31.79,31.87,943990.0,29.8575,29.942,29.8387,29.9138,943990.0
2023-02-02 10:20:00,31.87,31.91,31.82,31.88,1132140.0,29.9138,29.9513,29.8669,29.9232,1132140.0
2023-02-02 10:30:00,31.88,31.94,31.87,31.88,884434.0,29.9232,29.9795,29.9138,29.9232,884434.0
2023-02-02 10:40:00,31.88,31.94,31.86,31.92,682332.0,29.9232,29.9795,29.9044,29.9607,682332.0
2023-02-02 10:50:00,31.93,32.02,31.92,32.01,1089655.0,29.9701,30.0546,29.9607,30.0452,1089655.0
2023-02-02 11:00:00,32.01,32.02,31.94,31.98,774340.0,30.0452,30.0546,29.9795,30.0171,774340.0
2023-02-02 11:10:00,31.98,32.0,31.9,31.93,641261.0,30.0171,30.0358,29.942,29.9701,641261.0
2023-02-02 11:20:00,31.93,32.0,31.92,31.95,466563.0,29.9701,30.0358,29.9607,29.9889,466563.0
2023-02-02 11:30:00,31.94,31.95,31.87,31.88,625507.0,29.9795,29.9889,29.9138,29.9232,625507.0
2023-02-02 11:40:00,31.88,31.89,31.81,31.83,479200.0,29.9232,29.9326,29.8575,29.8763,479200.0
2023-02-02 11:50:00,31.82,31.85,31.8,31.82,588074.0,29.8669,29.895,29.8481,29.8669,588074.0
2023-02-02 12:00:00,31.82,31.88,31.81,31.84,257421.0,29.8669,29.9232,29.8575,29.8856,257421.0
2023-02-02 12:10:00,31.85,31.89,31.84,31.86,206486.0,29.895,29.9326,29.8856,29.9044,206486.0
2023-02-02 12:20:00,31.86,31.88,31.84,31.86,260400.0,29.9044,29.9232,29.8856,29.9044,260400.0
2023-02-02 12:30:00,31.86,31.87,31.83,31.85,254256.0,29.9044,29.9138,29.8763,29.895,254256.0
2023-02-02 12:40:00,31.85,31.86,31.82,31.86,232765.0,29.895,29.9044,29.8669,29.9044,232765.0
2023-02-02 12:50:00,31.86,31.87,31.83,31.87,394271.0,29.9044,29.9138,29.8763,29.9138,394271.0
2023-02-02 13:00:00,31.87,31.92,31.86,31.88,664358.0,29.9138,29.9607,29.9044,29.9232,664358.0
2023-02-02 13:10:00,31.89,31.93,31.88,31.93,517985.0,29.9326,29.9701,29.9232,29.9701,517985.0
2023-02-02 13:20:00,31.93,31.95,31.92,31.92,332499.0,29.9701,29.9889,29.9607,29.9607,332499.0
2023-02-02 13:30:00,31.92,31.96,31.92,31.95,188224.0,29.9607,29.9983,29.9607,29.9889,188224.0
2023-02-02 13:40:00,31.95,31.97,31.95,31.96,124731.0,29.9889,30.0077,29.9889,29.9983,124731.0
2023-02-02 13:50:00,31.96,31.99,31.96,31.96,347301.0,29.9983,30.0264,29.9983,29.9983,347301.0
2023-02-02 14:00:00,31.97,31.99,31.96,31.97,215481.0,30.0077,30.0264,29.9983,30.0077,215481.0
2023-02-02 14:10:00,31.96,31.97,31.9,31.94,1138387.0,29.9983,30.0077,29.942,29.9795,1138387.0
2023-02-02 14:20:00,31.94,31.96,31.9,31.92,328228.0,29.9795,29.9983,29.942,29.9607,328228.0
2023-02-02 14:30:00,31.92,31.92,31.81,31.82,1070961.0,29.9607,29.9607,29.8575,29.8669,1070961.0
2023-02-02 14:40:00,31.81,31.84,31.78,31.83,518785.0,29.8575,29.8856,29.8293,29.8763,518785.0
2023-02-02 14:50:00,31.84,31.85,31.76,31.77,539997.0,29.8856,29.895,29.8106,29.8199,539997.0
2023-02-02 15:00:00,31.76,31.79,31.74,31.76,705726.0,29.8106,29.8387,29.7918,29.8106,705726.0
2023-02-02 15:10:00,31.77,31.84,31.76,31.84,727764.0,29.8199,29.8856,29.8106,29.8856,727764.0
2023-02-02 15:20:00,31.84,31.87,31.83,31.85,1327769.0,29.8856,29.9138,29.8763,29.895,1327769.0
2023-02-02 15:30:00,31.85,31.88,31.84,31.84,1803827.0,29.895,29.9232,29.8856,29.8856,1803827.0
2023-02-02 15:40:00,31.85,31.86,31.82,31.82,1750348.0,29.895,29.9044,29.8669,29.8669,1750348.0
2023-02-02 15:50:00,31.83,31.89,31.82,31.89,5260511.0,29.8763,29.9326,29.8669,29.9326,5260511.0
2023-02-03 09:30:00,31.43,31.51,31.32,31.51,2619516.0,29.5008,29.5759,29.3976,29.5759,2619516.0
2023-02-03 09:40:00,31.5,31.59,31.45,31.56,1156723.0,29.5665,29.651,29.5196,29.6228,1156723.0
2023-02-03 09:50:00,31.56,31.56,31.38,31.4,3397034.0,29.6228,29.6228,29.4539,29.4727,3397034.0
2023-02-03 10:00:00,31.39,31.39,31.08,31.09,2692326.0,29.4633,29.4633,29.1723,29.1817,2692326.0
2023-02-03 10:10:00,31.09,31.26,31.08,31.23,809498.0,29.1817,29.3412,29.1723,29.3131,809498.0
2023-02-03 10:20:00,31.23,31.33,31.23,31.27,557407.0,29.3131,29.4069,29.3131,29.3506,557407.0
2023-02-03 10:30:00,31.27,31.4,31.23,31.39,745044.0,29.3506,29.4727,29.3131,29.4633,745044.0
2023-02-03 10:40:00,31.39,31.46,31.39,31.43,1009088.0,29.4633,29.529,29.4633,29.5008,1009088.0
2023-02-03 10:50:00,31.42,31.43,31.27,31.3,946147.0,29.4914,29.5008,29.3506,29.3788,946147.0
2023-02-03 11:00:00,31.3,31.33,31.24,31.25,469993.0,29.3788,29.4069,29.3225,29.3319,469993.0
2023-02-03 11:10:00,31.26,31.29,31.25,31.27,314915.0,29.3412,29.3694,29.3319,29.3506,314915.0
2023-02-03 11:20:00,31.28,31.31,31.27,31.31,527802.0,29.36,29.3882,29.3506,29.3882,527802.0
2023-02-03 11:30:00,31.31,31.33,31.25,31.26,462912.0,29.3882,29.4069,29.3319,29.3412,462912.0
2023-02-03 11:40:00,31.26,31.29,31.24,31.24,750005.0,29.3412,29.3694,29.3225,29.3225,750005.0
2023-02-03 11:50:00,31.24,31.31,31.23,31.26,1001394.0,29.3225,29.3882,29.3131,29.3412,1001394.0
2023-02-03 12:00:00,31.26,31.27,31.22,31.24,511299.0,29.3412,29.3506,29.3037,29.3225,511299.0
2023-02-03 12:10:00,31.24,31.28,31.22,31.27,289748.0,29.3225,29.36,29.3037,29.3506,289748.0
2023-02-03 12:20:00,31.28,31.29,31.26,31.27,286391.0,29.36,29.3694,29.3412,29.3506,286391.0
2023-02-03 12:30:00,31.27,31.28,31.24,31.27,308898.0,29.3506,29.36,29.3225,29.3506,308898.0
2023-02-03 12:40:00,31.27,31.27,31.21,31.22,303350.0,29.3506,29.3506,29.2943,29.3037,303350.0
2023-02-03 12:50:00,31.23,31.24,31.16,31.16,599290.0,29.3131,29.3225,29.2474,29.2474,599290.0
2023-02-03 13:00:00,31.16,31.18,31.14,31.15,858006.0,29.2474,29.2662,29.2286,29.238,858006.0
2023-02-03 13:10:00,31.15,31.17,31.13,31.14,756833.0,29.238,29.2568,29.2192,29.2286,756833.0
2023-02-03 13:20:00,31.13,31.14,31.1,31.1,472025.0,29.2192,29.2286,29.1911,29.1911,472025.0
2023-02-03 13:30:00,31.1,31.12,31.07,31.11,674247.0,29.1911,29.2098,29.1629,29.2005,674247.0
2023-02-03 13:40:00,31.11,31.11,31.04,31.1,503413.0,29.2005,29.2005,29.1347,29.1911,503413.0
2023-02-03 13:50:00,31.1,31.15,31.1,31.12,225326.0,29.1911,29.238,29.1911,29.2098,225326.0
2023-02-03 14:00:00,31.12,31.13,31.08,31.1,627474.0,29.2098,29.2192,29.1723,29.1911,627474.0
2023-02-03 14:10:00,31.1,31.1,31.07,31.09,286561.0,29.1911,29.1911,29.1629,29.1817,286561.0
2023-02-03 14:20:00,31.09,31.11,31.07,31.08,376480.0,29.1817,29.2005,29.1629,29.1723,376480.0
2023-02-03 14:30:00,31.09,31.12,31.06,31.12,378958.0,29.1817,29.2098,29.1535,29.2098,378958.0
2023-02-03 14:40:00,31.12,31.14,31.1,31.12,634666.0,29.2098,29.2286,29.1911,29.2098,634666.0
2023-02-03 14:50:00,31.12,31.12,31.06,31.09,533859.0,29.2098,29.2098,29.1535,29.1817,533859.0
2023-02-03 15:00:00,31.08,31.08,31.04,31.07,530334.0,29.1723,29.1723,29.1347,29.1629,530334.0
2023-02-03 15:10:00,31.06,31.13,31.06,31.13,553864.0,29.1535,29.2192,29.1535,29.2192,553864.0
2023-02-03 15:20:00,31.13,31.13,31.1,31.1,543637.0,29.2192,29.2192,29.1911,29.1911,543637.0
2023-02-03 15:30:00,31.11,31.13,31.03,31.1,3564678.0,29.2005,29.2192,29.1254,29.1911,3564678.0
2023-02-03 15:40:00,31.09,31.1,31.05,31.05,1516297.0,29.1817,29.1911,29.1441,29.1441,1516297.0
2023-02-03 15:50:00,31.05,31.11,31.04,31.11,4129227.0,29.1441,29.2005,29.1347,29.2005,4129227.0
2023-02-06 09:30:00,30.4,30.54,30.3,30.33,3100227.0,28.534,28.6654,28.4402,28.4683,3100227.0
2023-02-06 09:40:00,30.33,30.37,30.27,30.36,2408447.0,28.4683,28.5059,28.412,28.4965,2408447.0
2023-02-06 09:50:00,30.35,30.45,30.24,30.26,1455811.0,28.4871,28.581,28.3839,28.4026,1455811.0
2023-02-06 10:00:00,30.26,30.36,30.25,30.35,1047283.0,28.4026,28.4965,28.3932,28.4871,1047283.0
2023-02-06 10:10:00,30.35,30.38,30.25,30.28,718807.0,28.4871,28.5153,28.3932,28.4214,718807.0
2023-02-06 10:20:00,30.27,30.29,30.23,30.25,593579.0,28.412,28.4308,28.3745,28.3932,593579.0
2023-02-06 10:30:00,30.24,30.36,30.23,30.31,861361.0,28.3839,28.4965,28.3745,28.4496,861361.0
2023-02-06 10:40:00,30.31,30.38,30.31,30.38,729125.0,28.4496,28.5153,28.4496,28.5153,729125.0
2023-02-06 10:50:00,30.38,30.5,30.37,30.48,1722260.0,28.5153,28.6279,28.5059,28.6091,1722260.0
2023-02-06 11:00:00,30.48,30.54,30.4,30.47,2703740.0,28.6091,28.6654,28.534,28.5997,2703740.0
2023-02-06 11:10:00,30.48,30.53,30.46,30.53,1710461.0,28.6091,28.6561,28.5903,28.6561,1710461.0
2023-02-06 11:20:00,30.52,30.67,30.52,30.64,2049671.0,28.6467,28.7875,28.6467,28.7593,2049671.0
2023-02-06 11:30:00,30.64,30.66,30.48,30.49,871552.0,28.7593,28.7781,28.6091,28.6185,871552.0
2023-02-06 11:40:00,30.49,30.55,30.47,30.5,754793.0,28.6185,28.6748,28.5997,28.6279,754793.0
2023-02-06 11:50:00,30.5,30.53,30.45,30.46,539973.0,28.6279,28.6561,28.581,28.5903,539973.0
2023-02-06 12:00:00,30.46,30.51,30.46,30.5,400876.0,28.5903,28.6373,28.5903,28.6279,400876.0
2023-02-06 12:10:00,30.5,30.53,30.48,30.49,314920.0,28.6279,28.6561,28.6091,28.6185,314920.0
2023-02-06 12:20:00,30.49,30.55,30.48,30.54,267491.0,28.6185,28.6748,28.6091,28.6654,267491.0
2023-02-06 12:30:00,30.54,30.58,30.52,30.55,222303.0,28.6654,28.703,28.6467,28.6748,222303.0
2023-02-06 12:40:00,30.55,30.56,30.51,30.54,189149.0,28.6748,28.6842,28.6373,28.6654,189149.0
2023-02-06 12:50:00,30.54,30.55,30.51,30.53,180801.0,28.6654,28.6748,28.6373,28.6561,180801.0
2023-02-06 13:00:00,30.53,30.53,30.49,30.53,231507.0,28.6561,28.6561,28.6185,28.6561,231507.0
2023-02-06 13:10:00,30.53,30.58,30.48,30.57,240646.0,28.6561,28.703,28.6091,28.6936,240646.0
2023-02-06 13:20:00,30.57,30.61,30.55,30.56,248957.0,28.6936,28.7311,28.6748,28.6842,248957.0
2023-02-06 13:30:00,30.56,30.61,30.55,30.6,177798.0,28.6842,28.7311,28.6748,28.7218,177798.0
2023-02-06 13:40:00,30.6,30.6,30.53,30.55,250120.0,28.7218,28.7218,28.6561,28.6748,250120.0
2023-02-06 13:50:00,30.55,30.6,30.54,30.6,201181.0,28.6748,28.7218,28.6654,28.7218,201181.0
2023-02-06 14:00:00,30.59,30.65,30.58,30.65,331547.0,28.7124,28.7687,28.703,28.7687,331547.0
2023-02-06 14:10:00,30.65,30.68,30.64,30.68,371564.0,28.7687,28.7968,28.7593,28.7968,371564.0
2023-02-06 14:20:00,30.67,30.69,30.66,30.67,590383.0,28.7875,28.8062,28.7781,28.7875,590383.0
2023-02-06 14:30:00,30.67,30.67,30.62,30.63,509752.0,28.7875,28.7875,28.7405,28.7499,509752.0
2023-02-06 14:40:00,30.63,30.63,30.58,30.6,307765.0,28.7499,28.7499,28.703,28.7218,307765.0
2023-02-06 14:50:00,30.6,30.61,30.58,30.59,235152.0,28.7218,28.7311,28.703,28.7124,235152.0
2023-02-06 15:00:00,30.59,30.62,30.58,30.62,185144.0,28.7124,28.7405,28.703,28.7405,185144.0
2023-02-06 15:10:00,30.62,30.62,30.58,30.59,337951.0,28.7405,28.7405,28.703,28.7124,337951.0
2023-02-06 15:20:00,30.6,30.6,30.56,30.58,339830.0,28.7218,28.7218,28.6842,28.703,339830.0
2023-02-06 15:30:00,30.58,30.63,30.55,30.63,780092.0,28.703,28.7499,28.6748,28.7499,780092.0
2023-02-06 15:40:00,30.63,30.64,30.58,30.58,876277.0,28.7499,28.7593,28.703,28.703,876277.0
2023-02-06 15:50:00,30.58,30.63,30.58,30.63,2599220.0,28.703,28.7499,28.703,28.7499,2599220.0
2023-02-07 09:30:00,30.88,31.0,30.78,30.83,1419444.0,28.9846,29.0972,28.8907,28.9376,1419444.0
2023-02-07 09:40:00,30.83,30.93,30.76,30.77,916849.0,28.9376,29.0315,28.8719,28.8813,916849.0
2023-02-07 09:50:00,30.76,30.84,30.72,30.74,538437.0,28.8719,28.947,28.8344,28.8532,538437.0
2023-02-07 10:00:00,30.74,30.76,30.63,30.64,605938.0,28.8532,28.8719,28.7499,28.7593,605938.0
2023-02-07 10:10:00,30.64,30.7,30.6,30.7,359246.0,28.7593,28.8156,28.7218,28.8156,359246.0
2023-02-07 10:20:00,30.7,30.72,30.64,30.65,180976.0,28.8156,28.8344,28.7593,28.7687,180976.0
2023-02-07 10:30:00,30.65,30.76,30.65,30.75,346524.0,28.7687,28.8719,28.7687,28.8625,346524.0
2023-02-07 10:40:00,30.75,30.77,30.71,30.75,469143.0,28.8625,28.8813,28.825,28.8625,469143.0
2023-02-07 10:50:00,30.76,30.78,30.72,30.75,349925.0,28.8719,28.8907,28.8344,28.8625,349925.0
2023-02-07 11:00:00,30.75,30.79,30.74,30.74,255891.0,28.8625,28.9001,28.8532,28.8532,255891.0
2023-02-07 11:10:00,30.75,30.75,30.69,30.71,246455.0,28.8625,28.8625,28.8062,28.825,246455.0
2023-02-07 11:20:00,30.71,30.78,30.68,30.69,321661.0,28.825,28.8907,28.7968,28.8062,321661.0
2023-02-07 11:30:00,30.69,30.72,30.64,30.65,186498.0,28.8062,28.8344,28.7593,28.7687,186498.0
2023-02-07 11:40:00,30.65,30.66,30.61,30.64,540934.0,28.7687,28.7781,28.7311,28.7593,540934.0
2023-02-07 11:50:00,30.65,30.65,30.6,30.61,208339.0,28.7687,28.7687,28.7218,28.7311,208339.0
2023-02-07 12:00:00,30.61,30.63,30.6,30.62,161606.0,28.7311,28.7499,28.7218,28.7405,161606.0
2023-02-07 12:10:00,30.62,30.65,30.61,30.62,153263.0,28.7405,28.7687,28.7311,28.7405,153263.0
2023-02-07 12:20:00,30.61,30.62,30.58,30.6,199512.0,28.7311,28.7405,28.703,28.7218,199512.0
2023-02-07 12:30:00,30.59,30.62,30.58,30.61,387944.0,28.7124,28.7405,28.703,28.7311,387944.0
2023-02-07 12:40:00,30.61,30.8,30.6,30.78,596464.0,28.7311,28.9095,28.7218,28.8907,596464.0
2023-02-07 12:50:00,30.79,30.91,30.76,30.86,1014562.0,28.9001,29.0127,28.8719,28.9658,1014562.0
2023-02-07 13:00:00,30.86,30.9,30.77,30.78,944133.0,28.9658,29.0033,28.8813,28.8907,944133.0
2023-02-07 13:10:00,30.78,30.79,30.64,30.74,362169.0,28.8907,28.9001,28.7593,28.8532,362169.0
2023-02-07 13:20:00,30.73,30.73,30.6,30.61,143062.0,28.8438,28.8438,28.7218,28.7311,143062.0
2023-02-07 13:30:00,30.6,30.63,30.52,30.58,756534.0,28.7218,28.7499,28.6467,28.703,756534.0
2023-02-07 13:40:00,30.58,30.61,30.5,30.52,282737.0,28.703,28.7311,28.6279,28.6467,282737.0
2023-02-07 13:50:00,30.52,30.61,30.5,30.59,295923.0,28.6467,28.7311,28.6279,28.7124,295923.0
2023-02-07 14:00:00,30.58,30.71,30.58,30.69,454668.0,28.703,28.825,28.703,28.8062,454668.0
2023-02-07 14:10:00,30.69,30.72,30.66,30.68,557655.0,28.8062,28.8344,28.7781,28.7968,557655.0
2023-02-07 14:20:00,30.68,30.72,30.64,30.66,1660487.0,28.7968,28.8344,28.7593,28.7781,1660487.0
2023-02-07 14:30:00,30.66,30.72,30.65,30.69,314552.0,28.7781,28.8344,28.7687,28.8062,314552.0
2023-02-07 14:40:00,30.69,30.72,30.68,30.7,461977.0,28.8062,28.8344,28.7968,28.8156,461977.0
2023-02-07 14:50:00,30.7,30.74,30.69,30.73,173321.0,28.8156,28.8532,28.8062,28.8438,173321.0
2023-02-07 15:00:00,30.73,30.77,30.71,30.72,507146.0,28.8438,28.8813,28.825,28.8344,507146.0
2023-02-07 15:10:00,30.72,30.76,30.71,30.75,299934.0,28.8344,28.8719,28.825,28.8625,299934.0
2023-02-07 15:20:00,30.75,30.83,30.74,30.83,376491.0,28.8625,28.9376,28.8532,28.9376,376491.0
2023-02-07 15:30:00,30.83,30.87,30.82,30.87,412756.0,28.9376,28.9752,28.9283,28.9752,412756.0
2023-02-07 15:40:00,30.87,30.88,30.82,30.83,878438.0,28.9752,28.9846,28.9283,28.9376,878438.0
2023-02-07 15:50:00,30.83,30.9,30.82,30.86,2969406.0,28.9376,29.0033,28.9283,28.9658,2969406.0
2023-02-08 09:30:00,30.64,30.68,30.53,30.68,1365046.0,28.7593,28.7968,28.6561,28.7968,1365046.0
2023-02-08 09:40:00,30.69,30.69,30.41,30.41,892087.0,28.8062,28.8062,28.5434,28.5434,892087.0
2023-02-08 09:50:00,30.41,30.43,30.33,30.41,1077503.0,28.5434,28.5622,28.4683,28.5434,1077503.0
2023-02-08 10:00:00,30.41,30.44,30.34,30.37,707162.0,28.5434,28.5716,28.4777,28.5059,707162.0
2023-02-08 10:10:00,30.37,30.48,30.36,30.48,267067.0,28.5059,28.6091,28.4965,28.6091,267067.0
2023-02-08 10:20:00,30.47,30.5,30.42,30.48,329133.0,28.5997,28.6279,28.5528,28.6091,329133.0
2023-02-08 10:30:00,30.47,30.48,30.39,30.46,414934.0,28.5997,28.6091,28.5246,28.5903,414934.0
2023-02-08 10:40:00,30.47,30.49,30.41,30.43,447106.0,28.5997,28.6185,28.5434,28.5622,447106.0
2023-02-08 10:50:00,30.43,30.48,30.39,30.43,526590.0,28.5622,28.6091,28.5246,28.5622,526590.0
2023-02-08 11:00:00,30.42,30.45,30.39,30.44,263581.0,28.5528,28.581,28.5246,28.5716,263581.0
2023-02-08 11:10:00,30.44,30.45,30.41,30.43,522448.0,28.5716,28.581,28.5434,28.5622,522448.0
2023-02-08 11:20:00,30.43,30.43,30.32,30.34,606095.0,28.5622,28.5622,28.4589,28.4777,606095.0
2023-02-08 11:30:00,30.33,30.37,30.3,30.36,386699.0,28.4683,28.5059,28.4402,28.4965,386699.0
2023-02-08 11:40:00,30.36,30.49,30.33,30.48,766397.0,28.4965,28.6185,28.4683,28.6091,766397.0
2023-02-08 11:50:00,30.48,30.52,30.47,30.51,393825.0,28.6091,28.6467,28.5997,28.6373,393825.0
2023-02-08 12:00:00,30.51,30.51,30.42,30.45,422550.0,28.6373,28.6373,28.5528,28.581,422550.0
2023-02-08 12:10:00,30.45,30.46,30.39,30.42,249941.0,28.581,28.5903,28.5246,28.5528,249941.0
2023-02-08 12:20:00,30.42,30.45,30.4,30.43,174170.0,28.5528,28.581,28.534,28.5622,174170.0
2023-02-08 12:30:00,30.44,30.44,30.37,30.38,244215.0,28.5716,28.5716,28.5059,28.5153,244215.0
2023-02-08 12:40:00,30.37,30.41,30.35,30.4,212901.0,28.5059,28.5434,28.4871,28.534,212901.0
2023-02-08 12:50:00,30.41,30.43,30.4,30.43,175461.0,28.5434,28.5622,28.534,28.5622,175461.0
2023-02-08 13:00:00,30.43,30.49,30.42,30.48,300980.0,28.5622,28.6185,28.5528,28.6091,300980.0
2023-02-08 13:10:00,30.47,30.5,30.46,30.5,140181.0,28.5997,28.6279,28.5903,28.6279,140181.0
2023-02-08 13:20:00,30.5,30.5,30.47,30.48,172025.0,28.6279,28.6279,28.5997,28.6091,172025.0
2023-02-08 13:30:00,30.47,30.48,30.44,30.45,151250.0,28.5997,28.6091,28.5716,28.581,151250.0
2023-02-08 13:40:00,30.45,30.46,30.43,30.44,107663.0,28.581,28.5903,28.5622,28.5716,107663.0
2023-02-08 13:50:00,30.44,30.46,30.42,30.46,125342.0,28.5716,28.5903,28.5528,28.5903,125342.0
2023-02-08 14:00:00,30.46,30.48,30.42,30.46,312617.0,28.5903,28.6091,28.5528,28.5903,312617.0
2023-02-08 14:10:00,30.47,30.49,30.46,30.49,183073.0,28.5997,28.6185,28.5903,28.6185,183073.0
2023-02-08 14:20:00,30.49,30.49,30.44,30.44,100836.0,28.6185,28.6185,28.5716,28.5716,100836.0
2023-02-08 14:30:00,30.45,30.47,30.44,30.46,117510.0,28.581,28.5997,28.5716,28.5903,117510.0
2023-02-08 14:40:00,30.46,30.47,30.43,30.44,155592.0,28.5903,28.5997,28.5622,28.5716,155592.0
2023-02-08 14:50:00,30.45,30.47,30.44,30.46,194673.0,28.581,28.5997,28.5716,28.5903,194673.0
2023-02-08 15:00:00,30.46,30.47,30.42,30.44,183315.0,28.5903,28.5997,28.5528,28.5716,183315.0
2023-02-08 15:10:00,30.44,30.49,30.41,30.42,822225.0,28.5716,28.6185,28.5434,28.5528,822225.0
2023-02-08 15:20:00,30.42,30.45,30.41,30.45,322271.0,28.5528,28.581,28.5434,28.581,322271.0
2023-02-08 15:30:00,30.45,30.45,30.42,30.44,462297.0,28.581,28.581,28.5528,28.5716,462297.0
2023-02-08 15:40:00,30.44,30.45,30.41,30.44,987889.0,28.5716,28.581,28.5434,28.5716,987889.0
2023-02-08 15:50:00,30.44,30.46,30.43,30.46,1664966.0,28.5716,28.5903,28.5622,28.5903,1664966.0
2023-02-09 09:30:00,31.25,31.3,31.13,31.19,1201674.0,29.3319,29.3788,29.2192,29.2755,1201674.0
2023-02-09 09:40:00,31.2,31.3,31.16,31.28,3605052.0,29.2849,29.3788,29.2474,29.36,3605052.0
2023-02-09 09:50:00,31.28,31.35,31.11,31.15,3816729.0,29.36,29.4257,29.2005,29.238,3816729.0
2023-02-09 10:00:00,31.15,31.2,31.11,31.14,1067210.0,29.238,29.2849,29.2005,29.2286,1067210.0
2023-02-09 10:10:00,31.14,31.18,31.12,31.15,525909.0,29.2286,29.2662,29.2098,29.238,525909.0
2023-02-09 10:20:00,31.15,31.17,31.01,31.03,609448.0,29.238,29.2568,29.1066,29.1254,609448.0
2023-02-09 10:30:00,31.03,31.06,31.01,31.05,988779.0,29.1254,29.1535,29.1066,29.1441,988779.0
2023-02-09 10:40:00,31.05,31.1,31.01,31.09,399609.0,29.1441,29.1911,29.1066,29.1817,399609.0
2023-02-09 10:50:00,31.09,31.15,31.08,31.11,391494.0,29.1817,29.238,29.1723,29.2005,391494.0
2023-02-09 11:00:00,31.11,31.11,31.0,31.07,265602.0,29.2005,29.2005,29.0972,29.1629,265602.0
2023-02-09 11:10:00,31.07,31.08,31.03,31.04,117620.0,29.1629,29.1723,29.1254,29.1347,117620.0
2023-02-09 11:20:00,31.05,31.06,30.98,31.02,407995.0,29.1441,29.1535,29.0784,29.116,407995.0
2023-02-09 11:30:00,31.02,31.03,30.98,31.01,311639.0,29.116,29.1254,29.0784,29.1066,311639.0
2023-02-09 11:40:00,31.01,31.01,30.98,31.0,515742.0,29.1066,29.1066,29.0784,29.0972,515742.0
2023-02-09 11:50:00,30.99,31.02,30.95,31.02,402772.0,29.0878,29.116,29.0503,29.116,402772.0
2023-02-09 12:00:00,31.02,31.06,30.99,31.05,375313.0,29.116,29.1535,29.0878,29.1441,375313.0
2023-02-09 12:10:00,31.05,31.06,31.0,31.06,1043721.0,29.1441,29.1535,29.0972,29.1535,1043721.0
2023-02-09 12:20:00,31.05,31.09,31.04,31.05,218876.0,29.1441,29.1817,29.1347,29.1441,218876.0
2023-02-09 12:30:00,31.05,31.06,30.97,30.99,888445.0,29.1441,29.1535,29.069,29.0878,888445.0
2023-02-09 12:40:00,31.0,31.03,30.95,30.96,389187.0,29.0972,29.1254,29.0503,29.0597,389187.0
2023-02-09 12:50:00,30.96,31.05,30.95,31.05,380612.0,29.0597,29.1441,29.0503,29.1441,380612.0
2023-02-09 13:00:00,31.04,31.04,30.98,31.03,335016.0,29.1347,29.1347,29.0784,29.1254,335016.0
2023-02-09 13:10:00,31.03,31.06,31.02,31.05,237261.0,29.1254,29.1535,29.116,29.1441,237261.0
2023-02-09 13:20:00,31.05,31.06,31.02,31.03,181809.0,29.1441,29.1535,29.116,29.1254,181809.0
2023-02-09 13:30:00,31.04,31.07,31.01,31.03,313454.0,29.1347,29.1629,29.1066,29.1254,313454.0
2023-02-09 13:40:00,31.02,31.06,31.0,31.05,304118.0,29.116,29.1535,29.0972,29.1441,304118.0
2023-02-09 13:50:00,31.05,31.07,31.04,31.07,346308.0,29.1441,29.1629,29.1347,29.1629,346308.0
2023-02-09 14:00:00,31.08,31.09,31.05,31.07,428255.0,29.1723,29.1817,29.1441,29.1629,428255.0
2023-02-09 14:10:00,31.07,31.08,31.04,31.04,499676.0,29.1629,29.1723,29.1347,29.1347,499676.0
2023-02-09 14:20:00,31.05,31.05,30.97,30.98,630382.0,29.1441,29.1441,29.069,29.0784,630382.0
2023-02-09 14:30:00,30.97,31.01,30.97,30.99,406196.0,29.069,29.1066,29.069,29.0878,406196.0
2023-02-09 14:40:00,30.99,31.0,30.96,30.98,674612.0,29.0878,29.0972,29.0597,29.0784,674612.0
2023-02-09 14:50:00,30.98,31.01,30.96,31.0,375699.0,29.0784,29.1066,29.0597,29.0972,375699.0
2023-02-09 15:00:00,31.0,31.0,30.95,31.0,376798.0,29.0972,29.0972,29.0503,29.0972,376798.0
2023-02-09 15:10:00,31.0,31.01,30.98,31.0,541736.0,29.0972,29.1066,29.0784,29.0972,541736.0
2023-02-09 15:20:00,31.0,31.01,30.97,30.99,384356.0,29.0972,29.1066,29.069,29.0878,384356.0
2023-02-09 15:30:00,30.99,30.99,30.92,30.95,1046838.0,29.0878,29.0878,29.0221,29.0503,1046838.0
2023-02-09 15:40:00,30.95,30.97,30.94,30.96,1192923.0,29.0503,29.069,29.0409,29.0597,1192923.0
2023-02-09 15:50:00,30.96,31.06,30.95,31.05,6315047.0,29.0597,29.1535,29.0503,29.1441,6315047.0
2023-02-10 09:30:00,30.44,30.49,30.35,30.41,1319699.0,28.5716,28.6185,28.4871,28.5434,1319699.0
2023-02-10 09:40:00,30.41,30.42,30.31,30.4,1729800.0,28.5434,28.5528,28.4496,28.534,1729800.0
2023-02-10 09:50:00,30.4,30.43,30.32,30.33,585885.0,28.534,28.5622,28.4589,28.4683,585885.0
2023-02-10 10:00:00,30.33,30.35,30.25,30.29,869648.0,28.4683,28.4871,28.3932,28.4308,869648.0
2023-02-10 10:10:00,30.29,30.39,30.29,30.34,397749.0,28.4308,28.5246,28.4308,28.4777,397749.0
2023-02-10 10:20:00,30.34,30.36,30.31,30.33,240428.0,28.4777,28.4965,28.4496,28.4683,240428.0
2023-02-10 10:30:00,30.33,30.39,30.31,30.35,216254.0,28.4683,28.5246,28.4496,28.4871,216254.0
2023-02-10 10:40:00,30.35,30.35,30.24,30.26,367811.0,28.4871,28.4871,28.3839,28.4026,367811.0
2023-02-10 10:50:00,30.26,30.3,30.23,30.3,270012.0,28.4026,28.4402,28.3745,28.4402,270012.0
2023-02-10 11:00:00,30.29,30.35,30.29,30.34,289147.0,28.4308,28.4871,28.4308,28.4777,289147.0
2023-02-10 11:10:00,30.34,30.34,30.29,30.33,208209.0,28.4777,28.4777,28.4308,28.4683,208209.0
2023-02-10 11:20:00,30.33,30.34,30.24,30.27,343094.0,28.4683,28.4777,28.3839,28.412,343094.0
2023-02-10 11:30:00,30.27,30.28,30.24,30.25,359309.0,28.412,28.4214,28.3839,28.3932,359309.0
2023-02-10 11:40:00,30.25,30.25,30.2,30.2,273832.0,28.3932,28.3932,28.3463,28.3463,273832.0
2023-02-10 11:50:00,30.21,30.23,30.19,30.2,343354.0,28.3557,28.3745,28.3369,28.3463,343354.0
2023-02-10 12:00:00,30.2,30.21,30.14,30.17,419985.0,28.3463,28.3557,28.29,28.3181,419985.0
2023-02-10 12:10:00,30.17,30.17,30.1,30.12,354142.0,28.3181,28.3181,28.2524,28.2712,354142.0
2023-02-10 12:20:00,30.13,30.21,30.12,30.21,2373566.0,28.2806,28.3557,28.2712,28.3557,2373566.0
2023-02-10 12:30:00,30.21,30.26,30.19,30.23,412978.0,28.3557,28.4026,28.3369,28.3745,412978.0
2023-02-10 12:40:00,30.23,30.26,30.22,30.24,380236.0,28.3745,28.4026,28.3651,28.3839,380236.0
2023-02-10 12:50:00,30.24,30.28,30.23,30.27,303013.0,28.3839,28.4214,28.3745,28.412,303013.0
2023-02-10 13:00:00,30.27,30.3,30.25,30.29,301670.0,28.412,28.4402,28.3932,28.4308,301670.0
2023-02-10 13:10:00,30.29,30.31,30.27,30.3,315734.0,28.4308,28.4496,28.412,28.4402,315734.0
2023-02-10 13:20:00,30.3,30.31,30.24,30.26,556289.0,28.4402,28.4496,28.3839,28.4026,556289.0
2023-02-10 13:30:00,30.26,30.28,30.24,30.27,427441.0,28.4026,28.4214,28.3839,28.412,427441.0
2023-02-10 13:40:00,30.27,30.27,30.22,30.25,432369.0,28.412,28.412,28.3651,28.3932,432369.0
2023-02-10 13:50:00,30.26,30.26,30.18,30.19,394024.0,28.4026,28.4026,28.3275,28.3369,394024.0
2023-02-10 14:00:00,30.19,30.2,30.13,30.18,719698.0,28.3369,28.3463,28.2806,28.3275,719698.0
2023-02-10 14:10:00,30.18,30.2,30.17,30.18,776944.0,28.3275,28.3463,28.3181,28.3275,776944.0
2023-02-10 14:20:00,30.18,30.19,30.13,30.18,1259924.0,28.3275,28.3369,28.2806,28.3275,1259924.0
2023-02-10 14:30:00,30.18,30.18,30.12,30.13,2714185.0,28.3275,28.3275,28.2712,28.2806,2714185.0
2023-02-10 14:40:00,30.13,30.13,30.07,30.08,634224.0,28.2806,28.2806,28.2243,28.2337,634224.0
2023-02-10 14:50:00,30.08,30.11,30.06,30.08,653855.0,28.2337,28.2618,28.2149,28.2337,653855.0
2023-02-10 15:00:00,30.08,30.08,30.02,30.03,825559.0,28.2337,28.2337,28.1774,28.1867,825559.0
2023-02-10 15:10:00,30.03,30.05,29.99,30.0,1568792.0,28.1867,28.2055,28.1492,28.1586,1568792.0
2023-02-10 15:20:00,29.99,30.01,29.97,30.0,827702.0,28.1492,28.168,28.1304,28.1586,827702.0
2023-02-10 15:30:00,30.01,30.09,30.0,30.09,991089.0,28.168,28.2431,28.1586,28.2431,991089.0
2023-02-10 15:40:00,30.08,30.15,30.07,30.15,1363614.0,28.2337,28.2994,28.2243,28.2994,1363614.0
2023-02-10 15:50:00,30.14,30.17,30.09,30.16,3349954.0,28.29,28.3181,28.2431,28.3088,3349954.0
2023-02-13 09:30:00,30.56,30.61,30.41,30.51,1222214.0,28.6842,28.7311,28.5434,28.6373,1222214.0
2023-02-13 09:40:00,30.51,30.54,30.42,30.46,790191.0,28.6373,28.6654,28.5528,28.5903,790191.0
2023-02-13 09:50:00,30.47,30.64,30.44,30.61,609159.0,28.5997,28.7593,28.5716,28.7311,609159.0
2023-02-13 10:00:00,30.61,30.62,30.54,30.59,395228.0,28.7311,28.7405,28.6654,28.7124,395228.0
2023-02-13 10:10:00,30.59,30.6,30.52,30.55,305914.0,28.7124,28.7218,28.6467,28.6748,305914.0
2023-02-13 10:20:00,30.55,30.67,30.54,30.65,385809.0,28.6748,28.7875,28.6654,28.7687,385809.0
2023-02-13 10:30:00,30.65,30.67,30.59,30.59,215718.0,28.7687,28.7875,28.7124,28.7124,215718.0
2023-02-13 10:40:00,30.59,30.62,30.55,30.58,321729.0,28.7124,28.7405,28.6748,28.703,321729.0
2023-02-13 10:50:00,30.58,30.63,30.57,30.59,476035.0,28.703,28.7499,28.6936,28.7124,476035.0
2023-02-13 11:00:00,30.59,30.65,30.59,30.62,187863.0,28.7124,28.7687,28.7124,28.7405,187863.0
2023-02-13 11:10:00,30.63,30.68,30.62,30.63,352815.0,28.7499,28.7968,28.7405,28.7499,352815.0
2023-02-13 11:20:00,30.64,30.67,30.6,30.61,169596.0,28.7593,28.7875,28.7218,28.7311,169596.0
2023-02-13 11:30:00,30.61,30.61,30.55,30.57,255450.0,28.7311,28.7311,28.6748,28.6936,255450.0
2023-02-13 11:40:00,30.57,30.72,30.56,30.68,1705374.0,28.6936,28.8344,28.6842,28.7968,1705374.0
2023-02-13 11:50:00,30.68,30.68,30.62,30.66,296106.0,28.7968,28.7968,28.7405,28.7781,296106.0
2023-02-13 12:00:00,30.67,30.72,30.66,30.71,490138.0,28.7875,28.8344,28.7781,28.825,490138.0
2023-02-13 12:10:00,30.71,30.75,30.7,30.73,561785.0,28.825,28.8625,28.8156,28.8438,561785.0
2023-02-13 12:20:00,30.73,30.74,30.7,30.72,241342.0,28.8438,28.8532,28.8156,28.8344,241342.0
2023-02-13 12:30:00,30.72,30.74,30.7,30.73,165919.0,28.8344,28.8532,28.8156,28.8438,165919.0
2023-02-13 12:40:00,30.74,30.75,30.73,30.73,178749.0,28.8532,28.8625,28.8438,28.8438,178749.0
2023-02-13 12:50:00,30.74,30.74,30.68,30.69,175672.0,28.8532,28.8532,28.7968,28.8062,175672.0
2023-02-13 13:00:00,30.69,30.71,30.67,30.68,304154.0,28.8062,28.825,28.7875,28.7968,304154.0
2023-02-13 13:10:00,30.68,30.72,30.67,30.71,744839.0,28.7968,28.8344,28.7875,28.825,744839.0
2023-02-13 13:20:00,30.71,30.74,30.71,30.74,244307.0,28.825,28.8532,28.825,28.8532,244307.0
2023-02-13 13:30:00,30.74,30.75,30.73,30.75,147642.0,28.8532,28.8625,28.8438,28.8625,147642.0
2023-02-13 13:40:00,30.75,30.77,30.73,30.77,200677.0,28.8625,28.8813,28.8438,28.8813,200677.0
2023-02-13 13:50:00,30.77,30.77,30.75,30.76,322684.0,28.8813,28.8813,28.8625,28.8719,322684.0
2023-02-13 14:00:00,30.76,30.77,30.75,30.76,192024.0,28.8719,28.8813,28.8625,28.8719,192024.0
2023-02-13 14:10:00,30.76,30.76,30.72,30.73,360978.0,28.8719,28.8719,28.8344,28.8438,360978.0
2023-02-13 14:20:00,30.73,30.73,30.7,30.71,155498.0,28.8438,28.8438,28.8156,28.825,155498.0
2023-02-13 14:30:00,30.71,30.73,30.69,30.72,308162.0,28.825,28.8438,28.8062,28.8344,308162.0
2023-02-13 14:40:00,30.73,30.73,30.67,30.68,352222.0,28.8438,28.8438,28.7875,28.7968,352222.0
2023-02-13 14:50:00,30.68,30.7,30.67,30.7,261331.0,28.7968,28.8156,28.7875,28.8156,261331.0
2023-02-13 15:00:00,30.7,30.71,30.67,30.7,408905.0,28.8156,28.825,28.7875,28.8156,408905.0
2023-02-13 15:10:00,30.71,30.71,30.68,30.7,340617.0,28.825,28.825,28.7968,28.8156,340617.0
2023-02-13 15:20:00,30.7,30.72,30.69,30.71,281858.0,28.8156,28.8344,28.8062,28.825,281858.0
2023-02-13 15:30:00,30.71,30.71,30.7,30.71,429778.0,28.825,28.825,28.8156,28.825,429778.0
2023-02-13 15:40:00,30.71,30.72,30.7,30.71,516358.0,28.825,28.8344,28.8156,28.825,516358.0
2023-02-13 15:50:00,30.71,30.71,30.62,30.65,4991050.0,28.825,28.825,28.7405,28.7687,4991050.0
2023-02-14 09:30:00,30.15,30.19,30.02,30.19,1690725.0,28.2994,28.3369,28.1774,28.3369,1690725.0
2023-02-14 09:40:00,30.18,30.33,30.16,30.31,578978.0,28.3275,28.4683,28.3088,28.4496,578978.0
2023-02-14 09:50:00,30.3,30.42,30.29,30.41,524845.0,28.4402,28.5528,28.4308,28.5434,524845.0
2023-02-14 10:00:00,30.41,30.44,30.36,30.41,541139.0,28.5434,28.5716,28.4965,28.5434,541139.0
2023-02-14 10:10:00,30.41,30.45,30.37,30.38,502177.0,28.5434,28.581,28.5059,28.5153,502177.0
2023-02-14 10:20:00,30.38,30.44,30.33,30.34,1559391.0,28.5153,28.5716,28.4683,28.4777,1559391.0
2023-02-14 10:30:00,30.34,30.36,30.23,30.24,655022.0,28.4777,28.4965,28.3745,28.3839,655022.0
2023-02-14 10:40:00,30.24,30.3,30.21,30.29,467136.0,28.3839,28.4402,28.3557,28.4308,467136.0
2023-02-14 10:50:00,30.29,30.29,30.22,30.27,371209.0,28.4308,28.4308,28.3651,28.412,371209.0
2023-02-14 11:00:00,30.27,30.33,30.26,30.27,395725.0,28.412,28.4683,28.4026,28.412,395725.0
2023-02-14 11:10:00,30.27,30.29,30.24,30.29,441267.0,28.412,28.4308,28.3839,28.4308,441267.0
2023-02-14 11:20:00,30.29,30.31,30.22,30.24,214630.0,28.4308,28.4496,28.3651,28.3839,214630.0
2023-02-14 11:30:00,30.23,30.25,30.2,30.23,292963.0,28.3745,28.3932,28.3463,28.3745,292963.0
2023-02-14 11:40:00,30.23,30.23,30.18,30.21,236798.0,28.3745,28.3745,28.3275,28.3557,236798.0
2023-02-14 11:50:00,30.21,30.26,30.18,30.26,303522.0,28.3557,28.4026,28.3275,28.4026,303522.0
2023-02-14 12:00:00,30.26,30.29,30.24,30.26,473052.0,28.4026,28.4308,28.3839,28.4026,473052.0
2023-02-14 12:10:00,30.27,30.29,30.25,30.28,127438.0,28.412,28.4308,28.3932,28.4214,127438.0
2023-02-14 12:20:00,30.28,30.29,30.25,30.27,197596.0,28.4214,28.4308,28.3932,28.412,197596.0
2023-02-14 12:30:00,30.26,30.29,30.25,30.27,201311.0,28.4026,28.4308,28.3932,28.412,201311.0
2023-02-14 12:40:00,30.27,30.29,30.23,30.24,141698.0,28.412,28.4308,28.3745,28.3839,141698.0
2023-02-14 12:50:00,30.24,30.26,30.2,30.26,263411.0,28.3839,28.4026,28.3463,28.4026,263411.0
2023-02-14 13:00:00,30.26,30.37,30.25,30.32,307015.0,28.4026,28.5059,28.3932,28.4589,307015.0
2023-02-14 13:10:00,30.32,30.37,30.29,30.33,442461.0,28.4589,28.5059,28.4308,28.4683,442461.0
2023-02-14 13:20:00,30.33,30.34,30.28,30.3,174752.0,28.4683,28.4777,28.4214,28.4402,174752.0
2023-02-14 13:30:00,30.3,30.31,30.27,30.29,149154.0,28.4402,28.4496,28.412,28.4308,149154.0
2023-02-14 13:40:00,30.29,30.3,30.24,30.26,185073.0,28.4308,28.4402,28.3839,28.4026,185073.0
2023-02-14 13:50:00,30.27,30.29,30.26,30.28,223126.0,28.412,28.4308,28.4026,28.4214,223126.0
2023-02-14 14:00:00,30.28,30.3,30.23,30.26,318093.0,28.4214,28.4402,28.3745,28.4026,318093.0
2023-02-14 14:10:00,30.26,30.31,30.26,30.3,296014.0,28.4026,28.4496,28.4026,28.4402,296014.0
2023-02-14 14:20:00,30.3,30.31,30.28,30.3,354850.0,28.4402,28.4496,28.4214,28.4402,354850.0
2023-02-14 14:30:00,30.3,30.34,30.29,30.33,287086.0,28.4402,28.4777,28.4308,28.4683,287086.0
2023-02-14 14:40:00,30.33,30.34,30.32,30.34,170456.0,28.4683,28.4777,28.4589,28.4777,170456.0
2023-02-14 14:50:00,30.34,30.35,30.3,30.3,555548.0,28.4777,28.4871,28.4402,28.4402,555548.0
2023-02-14 15:00:00,30.3,30.32,30.29,30.3,326934.0,28.4402,28.4589,28.4308,28.4402,326934.0
2023-02-14 15:10:00,30.3,30.35,30.28,30.35,297878.0,28.4402,28.4871,28.4214,28.4871,297878.0
2023-02-14 15:20:00,30.35,30.38,30.34,30.38,293709.0,28.4871,28.5153,28.4777,28.5153,293709.0
2023-02-14 15:30:00,30.38,30.4,30.36,30.39,1124342.0,28.5153,28.534,28.4965,28.5246,1124342.0
2023-02-14 15:40:00,30.39,30.41,30.37,30.4,957192.0,28.5246,28.5434,28.5059,28.534,957192.0
2023-02-14 15:50:00,30.41,30.41,30.35,30.37,1515600.0,28.5434,28.5434,28.4871,28.5059,1515600.0
2023-02-15 09:30:00,29.9,30.02,29.86,29.89,1416255.0,28.0647,28.1774,28.0272,28.0553,1416255.0
2023-02-15 09:40:00,29.9,30.02,29.87,29.91,952120.0,28.0647,28.1774,28.0366,28.0741,952120.0
2023-02-15 09:50:00,29.91,29.94,29.82,29.88,862684.0,28.0741,28.1023,27.9896,28.0459,862684.0
2023-02-15 10:00:00,29.88,29.97,29.87,29.95,1109941.0,28.0459,28.1304,28.0366,28.1117,1109941.0
2023-02-15 10:10:00,29.95,30.03,29.9,30.02,531642.0,28.1117,28.1867,28.0647,28.1774,531642.0
2023-02-15 10:20:00,30.03,30.03,29.93,29.95,264700.0,28.1867,28.1867,28.0929,28.1117,264700.0
2023-02-15 10:30:00,29.95,29.97,29.9,29.91,389330.0,28.1117,28.1304,28.0647,28.0741,389330.0
2023-02-15 10:40:00,29.92,29.92,29.86,29.89,371458.0,28.0835,28.0835,28.0272,28.0553,371458.0
2023-02-15 10:50:00,29.89,29.92,29.88,29.9,184395.0,28.0553,28.0835,28.0459,28.0647,184395.0
2023-02-15 11:00:00,29.91,30.0,29.9,29.96,621806.0,28.0741,28.1586,28.0647,28.121,621806.0
2023-02-15 11:10:00,29.96,30.01,29.95,30.0,413716.0,28.121,28.168,28.1117,28.1586,413716.0
2023-02-15 11:20:00,30.0,30.0,29.95,30.0,517222.0,28.1586,28.1586,28.1117,28.1586,517222.0
2023-02-15 11:30:00,30.0,30.0,29.94,29.96,707332.0,28.1586,28.1586,28.1023,28.121,707332.0
2023-02-15 11:40:00,29.96,30.02,29.96,30.01,236601.0,28.121,28.1774,28.121,28.168,236601.0
2023-02-15 11:50:00,30.01,30.02,29.96,29.97,219227.0,28.168,28.1774,28.121,28.1304,219227.0
2023-02-15 12:00:00,29.97,29.98,29.9,29.95,435823.0,28.1304,28.1398,28.0647,28.1117,435823.0
2023-02-15 12:10:00,29.95,29.95,29.91,29.92,302465.0,28.1117,28.1117,28.0741,28.0835,302465.0
2023-02-15 12:20:00,29.92,29.94,29.88,29.9,295061.0,28.0835,28.1023,28.0459,28.0647,295061.0
2023-02-15 12:30:00,29.9,29.93,29.89,29.92,337519.0,28.0647,28.0929,28.0553,28.0835,337519.0
2023-02-15 12:40:00,29.93,29.94,29.91,29.92,153282.0,28.0929,28.1023,28.0741,28.0835,153282.0
2023-02-15 12:50:00,29.91,29.94,29.91,29.93,228802.0,28.0741,28.1023,28.0741,28.0929,228802.0
2023-02-15 13:00:00,29.93,29.94,29.91,29.94,188511.0,28.0929,28.1023,28.0741,28.1023,188511.0
2023-02-15 13:10:00,29.94,29.95,29.92,29.94,115430.0,28.1023,28.1117,28.0835,28.1023,115430.0
2023-02-15 13:20:00,29.93,29.98,29.93,29.98,1960118.0,28.0929,28.1398,28.0929,28.1398,1960118.0
2023-02-15 13:30:00,29.98,30.01,29.97,29.99,412514.0,28.1398,28.168,28.1304,28.1492,412514.0
2023-02-15 13:40:00,29.99,30.01,29.98,30.0,296289.0,28.1492,28.168,28.1398,28.1586,296289.0
2023-02-15 13:50:00,30.0,30.01,29.98,30.01,168879.0,28.1586,28.168,28.1398,28.168,168879.0
2023-02-15 14:00:00,30.01,30.05,30.01,30.04,188940.0,28.168,28.2055,28.168,28.1961,188940.0
2023-02-15 14:10:00,30.04,30.08,30.03,30.05,691408.0,28.1961,28.2337,28.1867,28.2055,691408.0
2023-02-15 14:20:00,30.05,30.07,30.04,30.07,809616.0,28.2055,28.2243,28.1961,28.2243,809616.0
2023-02-15 14:30:00,30.07,30.07,30.03,30.05,394616.0,28.2243,28.2243,28.1867,28.2055,394616.0
2023-02-15 14:40:00,30.05,30.08,30.04,30.06,536168.0,28.2055,28.2337,28.1961,28.2149,536168.0
2023-02-15 14:50:00,30.06,30.07,30.02,30.02,418214.0,28.2149,28.2243,28.1774,28.1774,418214.0
2023-02-15 15:00:00,30.03,30.07,30.02,30.06,361194.0,28.1867,28.2243,28.1774,28.2149,361194.0
2023-02-15 15:10:00,30.07,30.07,30.04,30.05,320356.0,28.2243,28.2243,28.1961,28.2055,320356.0
2023-02-15 15:20:00,30.05,30.06,30.03,30.06,281525.0,28.2055,28.2149,28.1867,28.2149,281525.0
2023-02-15 15:30:00,30.06,30.07,30.05,30.05,775631.0,28.2149,28.2243,28.2055,28.2055,775631.0
2023-02-15 15:40:00,30.05,30.07,30.03,30.06,1020357.0,28.2055,28.2243,28.1867,28.2149,1020357.0
2023-02-15 15:50:00,30.07,30.12,30.06,30.11,2052915.0,28.2243,28.2712,28.2149,28.2618,2052915.0
2023-02-16 09:30:00,29.9,30.08,29.83,29.86,2647934.0,28.0647,28.2337,27.999,28.0272,2647934.0
2023-02-16 09:40:00,29.87,30.03,29.84,29.98,1984688.0,28.0366,28.1867,28.0084,28.1398,1984688.0
2023-02-16 09:50:00,29.98,30.03,29.95,30.0,504119.0,28.1398,28.1867,28.1117,28.1586,504119.0
2023-02-16 10:00:00,30.0,30.07,29.97,30.04,712307.0,28.1586,28.2243,28.1304,28.1961,712307.0
2023-02-16 10:10:00,30.04,30.14,30.02,30.11,640083.0,28.1961,28.29,28.1774,28.2618,640083.0
2023-02-16 10:20:00,30.11,30.25,30.1,30.24,1865902.0,28.2618,28.3932,28.2524,28.3839,1865902.0
2023-02-16 10:30:00,30.24,30.32,30.21,30.26,1306589.0,28.3839,28.4589,28.3557,28.4026,1306589.0
2023-02-16 10:40:00,30.25,30.27,30.19,30.25,971241.0,28.3932,28.412,28.3369,28.3932,971241.0
2023-02-16 10:50:00,30.25,30.25,30.17,30.2,475602.0,28.3932,28.3932,28.3181,28.3463,475602.0
2023-02-16 11:00:00,30.2,30.23,30.14,30.17,311626.0,28.3463,28.3745,28.29,28.3181,311626.0
2023-02-16 11:10:00,30.17,30.18,30.14,30.17,205719.0,28.3181,28.3275,28.29,28.3181,205719.0
2023-02-16 11:20:00,30.17,30.18,30.14,30.18,292871.0,28.3181,28.3275,28.29,28.3275,292871.0
2023-02-16 11:30:00,30.18,30.23,30.17,30.19,271308.0,28.3275,28.3745,28.3181,28.3369,271308.0
2023-02-16 11:40:00,30.19,30.23,30.17,30.23,723486.0,28.3369,28.3745,28.3181,28.3745,723486.0
2023-02-16 11:50:00,30.22,30.23,30.18,30.19,215696.0,28.3651,28.3745,28.3275,28.3369,215696.0
2023-02-16 12:00:00,30.19,30.21,30.17,30.18,160020.0,28.3369,28.3557,28.3181,28.3275,160020.0
2023-02-16 12:10:00,30.18,30.2,30.16,30.17,253205.0,28.3275,28.3463,28.3088,28.3181,253205.0
2023-02-16 12:20:00,30.17,30.24,30.15,30.22,208186.0,28.3181,28.3839,28.2994,28.3651,208186.0
2023-02-16 12:30:00,30.22,30.25,30.21,30.24,253648.0,28.3651,28.3932,28.3557,28.3839,253648.0
2023-02-16 12:40:00,30.23,30.27,30.23,30.27,152995.0,28.3745,28.412,28.3745,28.412,152995.0
2023-02-16 12:50:00,30.27,30.27,30.19,30.19,382289.0,28.412,28.412,28.3369,28.3369,382289.0
2023-02-16 13:00:00,30.2,30.24,30.18,30.24,335088.0,28.3463,28.3839,28.3275,28.3839,335088.0
2023-02-16 13:10:00,30.23,30.24,30.18,30.2,86480.0,28.3745,28.3839,28.3275,28.3463,86480.0
2023-02-16 13:20:00,30.2,30.22,30.18,30.2,73386.0,28.3463,28.3651,28.3275,28.3463,73386.0
2023-02-16 13:30:00,30.2,30.26,30.18,30.25,543369.0,28.3463,28.4026,28.3275,28.3932,543369.0
2023-02-16 13:40:00,30.25,30.27,30.23,30.26,180034.0,28.3932,28.412,28.3745,28.4026,180034.0
2023-02-16 13:50:00,30.26,30.28,30.25,30.28,44771.0,28.4026,28.4214,28.3932,28.4214,44771.0
2023-02-16 14:00:00,30.28,30.29,30.27,30.28,109483.0,28.4214,28.4308,28.412,28.4214,109483.0
2023-02-16 14:10:00,30.28,30.32,30.26,30.31,201431.0,28.4214,28.4589,28.4026,28.4496,201431.0
2023-02-16 14:20:00,30.3,30.31,30.26,30.3,144790.0,28.4402,28.4496,28.4026,28.4402,144790.0
2023-02-16 14:30:00,30.3,30.34,30.29,30.33,330741.0,28.4402,28.4777,28.4308,28.4683,330741.0
2023-02-16 14:40:00,30.33,30.33,30.28,30.3,307079.0,28.4683,28.4683,28.4214,28.4402,307079.0
2023-02-16 14:50:00,30.3,30.3,30.29,30.3,178321.0,28.4402,28.4402,28.4308,28.4402,178321.0
2023-02-16 15:00:00,30.3,30.3,30.22,30.27,807527.0,28.4402,28.4402,28.3651,28.412,807527.0
2023-02-16 15:10:00,30.26,30.27,30.2,30.21,247575.0,28.4026,28.412,28.3463,28.3557,247575.0
2023-02-16 15:20:00,30.2,30.22,30.17,30.17,314331.0,28.3463,28.3651,28.3181,28.3181,314331.0
2023-02-16 15:30:00,30.17,30.17,30.14,30.15,494937.0,28.3181,28.3181,28.29,28.2994,494937.0
2023-02-16 15:40:00,30.15,30.19,30.13,30.19,443841.0,28.2994,28.3369,28.2806,28.3369,443841.0
2023-02-16 15:50:00,30.18,30.19,30.13,30.15,1687744.0,28.3275,28.3369,28.2806,28.2994,1687744.0
2023-02-17 09:30:00,29.61,29.69,29.53,29.57,1620003.0,27.7925,27.8676,27.7174,27.755,1620003.0
2023-02-17 09:40:00,29.58,29.61,29.49,29.52,1250748.0,27.7644,27.7925,27.6799,27.708,1250748.0
2023-02-17 09:50:00,29.51,29.55,29.46,29.54,936368.0,27.6987,27.7362,27.6517,27.7268,936368.0
2023-02-17 10:00:00,29.54,29.59,29.52,29.52,1139422.0,27.7268,27.7737,27.708,27.708,1139422.0
2023-02-17 10:10:00,29.52,29.6,29.51,29.59,737219.0,27.708,27.7831,27.6987,27.7737,737219.0
2023-02-17 10:20:00,29.59,29.61,29.54,29.55,594550.0,27.7737,27.7925,27.7268,27.7362,594550.0
2023-02-17 10:30:00,29.55,29.66,29.55,29.62,475727.0,27.7362,27.8395,27.7362,27.8019,475727.0
2023-02-17 10:40:00,29.62,29.62,29.56,29.61,410359.0,27.8019,27.8019,27.7456,27.7925,410359.0
2023-02-17 10:50:00,29.61,29.61,29.53,29.55,450019.0,27.7925,27.7925,27.7174,27.7362,450019.0
2023-02-17 11:00:00,29.55,29.56,29.51,29.52,500730.0,27.7362,27.7456,27.6987,27.708,500730.0
2023-02-17 11:10:00,29.51,29.54,29.5,29.51,411737.0,27.6987,27.7268,27.6893,27.6987,411737.0
2023-02-17 11:20:00,29.51,29.51,29.43,29.45,796116.0,27.6987,27.6987,27.6236,27.6423,796116.0
2023-02-17 11:30:00,29.44,29.47,29.43,29.47,606327.0,27.633,27.6611,27.6236,27.6611,606327.0
2023-02-17 11:40:00,29.46,29.47,29.43,29.44,455029.0,27.6517,27.6611,27.6236,27.633,455029.0
2023-02-17 11:50:00,29.44,29.44,29.4,29.42,621150.0,27.633,27.633,27.5954,27.6142,621150.0
2023-02-17 12:00:00,29.42,29.46,29.41,29.46,431908.0,27.6142,27.6517,27.6048,27.6517,431908.0
2023-02-17 12:10:00,29.46,29.47,29.43,29.44,480764.0,27.6517,27.6611,27.6236,27.633,480764.0
2023-02-17 12:20:00,29.44,29.46,29.42,29.44,413133.0,27.633,27.6517,27.6142,27.633,413133.0
2023-02-17 12:30:00,29.44,29.47,29.43,29.45,857334.0,27.633,27.6611,27.6236,27.6423,857334.0
2023-02-17 12:40:00,29.45,29.45,29.41,29.42,543008.0,27.6423,27.6423,27.6048,27.6142,543008.0
2023-02-17 12:50:00,29.41,29.42,29.39,29.41,279798.0,27.6048,27.6142,27.586,27.6048,279798.0
2023-02-17 13:00:00,29.41,29.42,29.39,29.42,345837.0,27.6048,27.6142,27.586,27.6142,345837.0
2023-02-17 13:10:00,29.42,29.44,29.4,29.41,292416.0,27.6142,27.633,27.5954,27.6048,292416.0
2023-02-17 13:20:00,29.41,29.41,29.37,29.38,263170.0,27.6048,27.6048,27.5673,27.5766,263170.0
2023-02-17 13:30:00,29.38,29.38,29.34,29.38,1473953.0,27.5766,27.5766,27.5391,27.5766,1473953.0
2023-02-17 13:40:00,29.38,29.4,29.37,29.4,305711.0,27.5766,27.5954,27.5673,27.5954,305711.0
2023-02-17 13:50:00,29.4,29.42,29.37,29.38,234123.0,27.5954,27.6142,27.5673,27.5766,234123.0
2023-02-17 14:00:00,29.38,29.41,29.37,29.38,360553.0,27.5766,27.6048,27.5673,27.5766,360553.0
2023-02-17 14:10:00,29.38,29.39,29.36,29.39,535723.0,27.5766,27.586,27.5579,27.586,535723.0
2023-02-17 14:20:00,29.38,29.42,29.38,29.39,620900.0,27.5766,27.6142,27.5766,27.586,620900.0
2023-02-17 14:30:00,29.39,29.44,29.38,29.42,709317.0,27.586,27.633,27.5766,27.6142,709317.0
2023-02-17 14:40:00,29.42,29.43,29.41,29.43,289614.0,27.6142,27.6236,27.6048,27.6236,289614.0
2023-02-17 14:50:00,29.43,29.48,29.42,29.48,432245.0,27.6236,27.6705,27.6142,27.6705,432245.0
2023-02-17 15:00:00,29.48,29.51,29.47,29.51,817045.0,27.6705,27.6987,27.6611,27.6987,817045.0
2023-02-17 15:10:00,29.51,29.51,29.47,29.48,806022.0,27.6987,27.6987,27.6611,27.6705,806022.0
2023-02-17 15:20:00,29.48,29.48,29.44,29.45,644599.0,27.6705,27.6705,27.633,27.6423,644599.0
2023-02-17 15:30:00,29.45,29.5,29.44,29.48,876131.0,27.6423,27.6893,27.633,27.6705,876131.0
2023-02-17 15:40:00,29.48,29.48,29.42,29.46,1834934.0,27.6705,27.6705,27.6142,27.6517,1834934.0
2023-02-17 15:50:00,29.46,29.54,29.45,29.52,4610291.0,27.6517,27.7268,27.6423,27.708,4610291.0
2023-02-21 09:30:00,29.29,29.51,29.19,29.48,2250410.0,27.4922,27.6987,27.3983,27.6705,2250410.0
2023-02-21 09:40:00,29.47,29.52,29.36,29.4,1325043.0,27.6611,27.708,27.5579,27.5954,1325043.0
2023-02-21 09:50:00,29.4,29.42,29.31,29.32,876843.0,27.5954,27.6142,27.5109,27.5203,876843.0
2023-02-21 10:00:00,29.32,29.4,29.28,29.39,393430.0,27.5203,27.5954,27.4828,27.586,393430.0
2023-02-21 10:10:00,29.38,29.4,29.32,29.39,639186.0,27.5766,27.5954,27.5203,27.586,639186.0
2023-02-21 10:20:00,29.4,29.45,29.38,29.4,398387.0,27.5954,27.6423,27.5766,27.5954,398387.0
2023-02-21 10:30:00,29.41,29.5,29.4,29.46,355023.0,27.6048,27.6893,27.5954,27.6517,355023.0
2023-02-21 10:40:00,29.47,29.51,29.42,29.44,572150.0,27.6611,27.6987,27.6142,27.633,572150.0
2023-02-21 10:50:00,29.44,29.47,29.35,29.36,249115.0,27.633,27.6611,27.5485,27.5579,249115.0
2023-02-21 11:00:00,29.36,29.39,29.31,29.32,1104257.0,27.5579,27.586,27.5109,27.5203,1104257.0
2023-02-21 11:10:00,29.32,29.35,29.3,29.32,625189.0,27.5203,27.5485,27.5016,27.5203,625189.0
2023-02-21 11:20:00,29.32,29.33,29.25,29.27,814432.0,27.5203,27.5297,27.4546,27.4734,814432.0
2023-02-21 11:30:00,29.27,29.3,29.24,29.25,329157.0,27.4734,27.5016,27.4452,27.4546,329157.0
2023-02-21 11:40:00,29.25,29.28,29.24,29.28,597880.0,27.4546,27.4828,27.4452,27.4828,597880.0
2023-02-21 11:50:00,29.27,29.3,29.25,29.26,402041.0,27.4734,27.5016,27.4546,27.464,402041.0
2023-02-21 12:00:00,29.26,29.28,29.23,29.24,254859.0,27.464,27.4828,27.4358,27.4452,254859.0
2023-02-21 12:10:00,29.25,29.26,29.22,29.26,291144.0,27.4546,27.464,27.4265,27.464,291144.0
2023-02-21 12:20:00,29.26,29.26,29.21,29.21,257451.0,27.464,27.464,27.4171,27.4171,257451.0
2023-02-21 12:30:00,29.21,29.23,29.2,29.23,158387.0,27.4171,27.4358,27.4077,27.4358,158387.0
2023-02-21 12:40:00,29.23,29.25,29.19,29.21,309414.0,27.4358,27.4546,27.3983,27.4171,309414.0
2023-02-21 12:50:00,29.2,29.28,29.2,29.28,314566.0,27.4077,27.4828,27.4077,27.4828,314566.0
2023-02-21 13:00:00,29.28,29.28,29.22,29.22,329958.0,27.4828,27.4828,27.4265,27.4265,329958.0
2023-02-21 13:10:00,29.22,29.24,29.19,29.21,230915.0,27.4265,27.4452,27.3983,27.4171,230915.0
2023-02-21 13:20:00,29.21,29.23,29.2,29.21,207210.0,27.4171,27.4358,27.4077,27.4171,207210.0
2023-02-21 13:30:00,29.21,29.21,29.18,29.19,188867.0,27.4171,27.4171,27.3889,27.3983,188867.0
2023-02-21 13:40:00,29.18,29.2,29.17,29.19,406777.0,27.3889,27.4077,27.3795,27.3983,406777.0
2023-02-21 13:50:00,29.19,29.2,29.17,29.2,173173.0,27.3983,27.4077,27.3795,27.4077,173173.0
2023-02-21 14:00:00,29.2,29.2,29.16,29.19,357116.0,27.4077,27.4077,27.3701,27.3983,357116.0
2023-02-21 14:10:00,29.19,29.19,29.17,29.18,209385.0,27.3983,27.3983,27.3795,27.3889,209385.0
2023-02-21 14:20:00,29.17,29.2,29.16,29.19,223164.0,27.3795,27.4077,27.3701,27.3983,223164.0
2023-02-21 14:30:00,29.18,29.21,29.18,29.21,224949.0,27.3889,27.4171,27.3889,27.4171,224949.0
2023-02-21 14:40:00,29.21,29.22,29.19,29.21,285609.0,27.4171,27.4265,27.3983,27.4171,285609.0
2023-02-21 14:50:00,29.21,29.22,29.17,29.18,371830.0,27.4171,27.4265,27.3795,27.3889,371830.0
2023-02-21 15:00:00,29.18,29.22,29.17,29.21,447723.0,27.3889,27.4265,27.3795,27.4171,447723.0
2023-02-21 15:10:00,29.21,29.22,29.2,29.21,102745.0,27.4171,27.4265,27.4077,27.4171,102745.0
2023-02-21 15:20:00,29.21,29.23,29.2,29.22,501352.0,27.4171,27.4358,27.4077,27.4265,501352.0
2023-02-21 15:30:00,29.22,29.23,29.21,29.22,296753.0,27.4265,27.4358,27.4171,27.4265,296753.0
2023-02-21 15:40:00,29.21,29.24,29.19,29.2,795084.0,27.4171,27.4452,27.3983,27.4077,795084.0
2023-02-21 15:50:00,29.2,29.22,29.16,29.19,3127533.0,27.4077,27.4265,27.3701,27.3983,3127533.0
2023-02-22 09:30:00,29.15,29.25,29.06,29.14,1913304.0,27.3608,27.4546,27.2763,27.3514,1913304.0
2023-02-22 09:40:00,29.15,29.23,29.12,29.15,1268059.0,27.3608,27.4358,27.3326,27.3608,1268059.0
2023-02-22 09:50:00,29.15,29.18,29.01,29.01,543727.0,27.3608,27.3889,27.2294,27.2294,543727.0
2023-02-22 10:00:00,29.01,29.04,28.94,28.95,1035007.0,27.2294,27.2575,27.1636,27.173,1035007.0
2023-02-22 10:10:00,28.94,28.99,28.88,28.9,623682.0,27.1636,27.2106,27.1073,27.1261,623682.0
2023-02-22 10:20:00,28.89,29.0,28.89,28.94,403788.0,27.1167,27.22,27.1167,27.1636,403788.0
2023-02-22 10:30:00,28.95,28.96,28.87,28.88,248055.0,27.173,27.1824,27.0979,27.1073,248055.0
2023-02-22 10:40:00,28.88,28.93,28.87,28.93,353329.0,27.1073,27.1543,27.0979,27.1543,353329.0
2023-02-22 10:50:00,28.93,28.99,28.9,28.98,996642.0,27.1543,27.2106,27.1261,27.2012,996642.0
2023-02-22 11:00:00,28.98,29.04,28.94,29.04,1567437.0,27.2012,27.2575,27.1636,27.2575,1567437.0
2023-02-22 11:10:00,29.04,29.05,28.96,28.99,1178636.0,27.2575,27.2669,27.1824,27.2106,1178636.0
2023-02-22 11:20:00,28.99,29.02,28.95,28.96,402089.0,27.2106,27.2387,27.173,27.1824,402089.0
2023-02-22 11:30:00,28.96,28.97,28.9,28.91,311457.0,27.1824,27.1918,27.1261,27.1355,311457.0
2023-02-22 11:40:00,28.91,28.94,28.88,28.89,243957.0,27.1355,27.1636,27.1073,27.1167,243957.0
2023-02-22 11:50:00,28.9,28.92,28.87,28.91,188714.0,27.1261,27.1449,27.0979,27.1355,188714.0
2023-02-22 12:00:00,28.9,28.91,28.86,28.89,304299.0,27.1261,27.1355,27.0886,27.1167,304299.0
2023-02-22 12:10:00,28.89,28.94,28.86,28.93,271708.0,27.1167,27.1636,27.0886,27.1543,271708.0
2023-02-22 12:20:00,28.93,28.95,28.92,28.93,301990.0,27.1543,27.173,27.1449,27.1543,301990.0
2023-02-22 12:30:00,28.93,28.94,28.91,28.93,150117.0,27.1543,27.1636,27.1355,27.1543,150117.0
2023-02-22 12:40:00,28.93,28.95,28.91,28.94,145244.0,27.1543,27.173,27.1355,27.1636,145244.0
2023-02-22 12:50:00,28.94,28.94,28.89,28.92,159163.0,27.1636,27.1636,27.1167,27.1449,159163.0
2023-02-22 13:00:00,28.92,28.93,28.9,28.92,108476.0,27.1449,27.1543,27.1261,27.1449,108476.0
2023-02-22 13:10:00,28.92,28.93,28.88,28.88,532309.0,27.1449,27.1543,27.1073,27.1073,532309.0
2023-02-22 13:20:00,28.88,28.9,28.87,28.9,261707.0,27.1073,27.1261,27.0979,27.1261,261707.0
2023-02-22 13:30:00,28.9,28.9,28.86,28.9,179436.0,27.1261,27.1261,27.0886,27.1261,179436.0
2023-02-22 13:40:00,28.9,28.91,28.88,28.9,200653.0,27.1261,27.1355,27.1073,27.1261,200653.0
2023-02-22 13:50:00,28.9,28.93,28.88,28.93,240644.0,27.1261,27.1543,27.1073,27.1543,240644.0
2023-02-22 14:00:00,28.92,28.99,28.87,28.94,829639.0,27.1449,27.2106,27.0979,27.1636,829639.0
2023-02-22 14:10:00,28.94,28.97,28.86,28.91,447597.0,27.1636,27.1918,27.0886,27.1355,447597.0
2023-02-22 14:20:00,28.92,28.94,28.87,28.89,174970.0,27.1449,27.1636,27.0979,27.1167,174970.0
2023-02-22 14:30:00,28.89,28.92,28.87,28.9,384045.0,27.1167,27.1449,27.0979,27.1261,384045.0
2023-02-22 14:40:00,28.9,28.92,28.86,28.92,398933.0,27.1261,27.1449,27.0886,27.1449,398933.0
2023-02-22 14:50:00,28.92,28.92,28.83,28.84,294104.0,27.1449,27.1449,27.0604,27.0698,294104.0
2023-02-22 15:00:00,28.84,28.87,28.82,28.86,437692.0,27.0698,27.0979,27.051,27.0886,437692.0
2023-02-22 15:10:00,28.86,28.92,28.85,28.91,286244.0,27.0886,27.1449,27.0792,27.1355,286244.0
2023-02-22 15:20:00,28.91,28.95,28.89,28.92,348303.0,27.1355,27.173,27.1167,27.1449,348303.0
2023-02-22 15:30:00,28.92,28.95,28.87,28.88,581975.0,27.1449,27.173,27.0979,27.1073,581975.0
2023-02-22 15:40:00,28.88,28.95,28.87,28.91,1103473.0,27.1073,27.173,27.0979,27.1355,1103473.0
2023-02-22 15:50:00,28.91,28.97,28.89,28.97,1489719.0,27.1355,27.1918,27.1167,27.1918,1489719.0
2023-02-23 09:30:00,29.38,29.44,29.03,29.06,3892702.0,27.5766,27.633,27.2481,27.2763,3892702.0
2023-02-23 09:40:00,29.07,29.2,29.04,29.18,1736270.0,27.2857,27.4077,27.2575,27.3889,1736270.0
2023-02-23 09:50:00,29.19,29.2,29.09,29.15,646948.0,27.3983,27.4077,27.3044,27.3608,646948.0
2023-02-23 10:00:00,29.15,29.2,29.06,29.07,1027167.0,27.3608,27.4077,27.2763,27.2857,1027167.0
2023-02-23 10:10:00,29.07,29.1,29.02,29.07,623452.0,27.2857,27.3138,27.2387,27.2857,623452.0
2023-02-23 10:20:00,29.08,29.14,29.07,29.12,254814.0,27.2951,27.3514,27.2857,27.3326,254814.0
2023-02-23 10:30:00,29.11,29.12,28.96,28.98,392236.0,27.3232,27.3326,27.1824,27.2012,392236.0
2023-02-23 10:40:00,28.98,28.99,28.88,28.91,408213.0,27.2012,27.2106,27.1073,27.1355,408213.0
2023-02-23 10:50:00,28.9,28.92,28.87,28.9,329755.0,27.1261,27.1449,27.0979,27.1261,329755.0
2023-02-23 11:00:00,28.91,28.93,28.83,28.85,620887.0,27.1355,27.1543,27.0604,27.0792,620887.0
2023-02-23 11:10:00,28.85,28.89,28.82,28.85,481216.0,27.0792,27.1167,27.051,27.0792,481216.0
2023-02-23 11:20:00,28.85,28.87,28.81,28.84,156212.0,27.0792,27.0979,27.0416,27.0698,156212.0
2023-02-23 11:30:00,28.83,28.84,28.77,28.78,953217.0,27.0604,27.0698,27.0041,27.0135,953217.0
2023-02-23 11:40:00,28.77,28.77,28.7,28.73,382199.0,27.0041,27.0041,26.9384,26.9665,382199.0
2023-02-23 11:50:00,28.73,28.73,28.59,28.62,2125779.0,26.9665,26.9665,26.8351,26.8633,2125779.0
2023-02-23 12:00:00,28.62,28.68,28.58,28.66,758905.0,26.8633,26.9196,26.8257,26.9008,758905.0
2023-02-23 12:10:00,28.66,28.67,28.62,28.62,208068.0,26.9008,26.9102,26.8633,26.8633,208068.0
2023-02-23 12:20:00,28.62,28.69,28.58,28.68,164538.0,26.8633,26.929,26.8257,26.9196,164538.0
2023-02-23 12:30:00,28.68,28.71,28.66,28.68,237542.0,26.9196,26.9478,26.9008,26.9196,237542.0
2023-02-23 12:40:00,28.68,28.7,28.65,28.68,193358.0,26.9196,26.9384,26.8914,26.9196,193358.0
2023-02-23 12:50:00,28.68,28.71,28.67,28.71,167874.0,26.9196,26.9478,26.9102,26.9478,167874.0
2023-02-23 13:00:00,28.71,28.74,28.67,28.68,634706.0,26.9478,26.9759,26.9102,26.9196,634706.0
2023-02-23 13:10:00,28.68,28.7,28.67,28.7,177568.0,26.9196,26.9384,26.9102,26.9384,177568.0
2023-02-23 13:20:00,28.7,28.7,28.65,28.67,326355.0,26.9384,26.9384,26.8914,26.9102,326355.0
2023-02-23 13:30:00,28.67,28.68,28.65,28.67,334938.0,26.9102,26.9196,26.8914,26.9102,334938.0
2023-02-23 13:40:00,28.67,28.72,28.66,28.71,332176.0,26.9102,26.9572,26.9008,26.9478,332176.0
2023-02-23 13:50:00,28.71,28.72,28.67,28.68,323402.0,26.9478,26.9572,26.9102,26.9196,323402.0
2023-02-23 14:00:00,28.68,28.69,28.63,28.66,823633.0,26.9196,26.929,26.8727,26.9008,823633.0
2023-02-23 14:10:00,28.67,28.72,28.66,28.71,438893.0,26.9102,26.9572,26.9008,26.9478,438893.0
2023-02-23 14:20:00,28.71,28.73,28.7,28.73,387490.0,26.9478,26.9665,26.9384,26.9665,387490.0
2023-02-23 14:30:00,28.73,28.75,28.7,28.71,948602.0,26.9665,26.9853,26.9384,26.9478,948602.0
2023-02-23 14:40:00,28.71,28.73,28.69,28.72,934943.0,26.9478,26.9665,26.929,26.9572,934943.0
2023-02-23 14:50:00,28.72,28.73,28.69,28.71,549932.0,26.9572,26.9665,26.929,26.9478,549932.0
2023-02-23 15:00:00,28.71,28.73,28.7,28.72,441498.0,26.9478,26.9665,26.9384,26.9572,441498.0
2023-02-23 15:10:00,28.73,28.75,28.72,28.73,530224.0,26.9665,26.9853,26.9572,26.9665,530224.0
2023-02-23 15:20:00,28.74,28.78,28.73,28.78,444565.0,26.9759,27.0135,26.9665,27.0135,444565.0
2023-02-23 15:30:00,28.78,28.82,28.77,28.81,800339.0,27.0135,27.051,27.0041,27.0416,800339.0
2023-02-23 15:40:00,28.8,28.83,28.79,28.79,1479962.0,27.0322,27.0604,27.0229,27.0229,1479962.0
2023-02-23 15:50:00,28.79,28.81,28.77,28.79,2442074.0,27.0229,27.0416,27.0041,27.0229,2442074.0
2023-02-24 09:30:00,28.0,28.19,27.96,28.18,2937492.0,26.2813,26.4597,26.2438,26.4503,2937492.0
2023-02-24 09:40:00,28.19,28.19,27.99,28.02,1947688.0,26.4597,26.4597,26.272,26.3001,1947688.0
2023-02-24 09:50:00,28.01,28.12,28.0,28.06,1043140.0,26.2907,26.394,26.2813,26.3377,1043140.0
2023-02-24 10:00:00,28.06,28.12,28.0,28.04,960224.0,26.3377,26.394,26.2813,26.3189,960224.0
2023-02-24 10:10:00,28.04,28.07,27.94,27.94,811340.0,26.3189,26.347,26.225,26.225,811340.0
2023-02-24 10:20:00,27.94,28.0,27.93,27.94,443604.0,26.225,26.2813,26.2156,26.225,443604.0
2023-02-24 10:30:00,27.94,27.97,27.91,27.91,733324.0,26.225,26.2532,26.1969,26.1969,733324.0
2023-02-24 10:40:00,27.91,27.92,27.88,27.91,799667.0,26.1969,26.2063,26.1687,26.1969,799667.0
2023-02-24 10:50:00,27.9,27.91,27.87,27.88,575301.0,26.1875,26.1969,26.1593,26.1687,575301.0
2023-02-24 11:00:00,27.88,27.9,27.84,27.85,741855.0,26.1687,26.1875,26.1312,26.1406,741855.0
2023-02-24 11:10:00,27.85,27.87,27.82,27.84,754780.0,26.1406,26.1593,26.1124,26.1312,754780.0
2023-02-24 11:20:00,27.85,27.91,27.83,27.87,458412.0,26.1406,26.1969,26.1218,26.1593,458412.0
2023-02-24 11:30:00,27.87,27.88,27.82,27.82,617992.0,26.1593,26.1687,26.1124,26.1124,617992.0
2023-02-24 11:40:00,27.82,27.86,27.79,27.86,1193877.0,26.1124,26.1499,26.0842,26.1499,1193877.0
2023-02-24 11:50:00,27.86,27.9,27.84,27.85,516151.0,26.1499,26.1875,26.1312,26.1406,516151.0
2023-02-24 12:00:00,27.86,27.86,27.8,27.81,475854.0,26.1499,26.1499,26.0936,26.103,475854.0
2023-02-24 12:10:00,27.81,27.84,27.8,27.82,589505.0,26.103,26.1312,26.0936,26.1124,589505.0
2023-02-24 12:20:00,27.82,27.84,27.8,27.82,913973.0,26.1124,26.1312,26.0936,26.1124,913973.0
2023-02-24 12:30:00,27.82,27.84,27.81,27.83,358561.0,26.1124,26.1312,26.103,26.1218,358561.0
2023-02-24 12:40:00,27.83,27.83,27.78,27.79,429254.0,26.1218,26.1218,26.0748,26.0842,429254.0
2023-02-24 12:50:00,27.79,27.79,27.75,27.77,1102183.0,26.0842,26.0842,26.0467,26.0655,1102183.0
2023-02-24 13:00:00,27.77,27.79,27.75,27.77,540362.0,26.0655,26.0842,26.0467,26.0655,540362.0
2023-02-24 13:10:00,27.77,27.83,27.76,27.81,569207.0,26.0655,26.1218,26.0561,26.103,569207.0
2023-02-24 13:20:00,27.82,27.85,27.81,27.85,514902.0,26.1124,26.1406,26.103,26.1406,514902.0
2023-02-24 13:30:00,27.85,27.85,27.82,27.85,1155043.0,26.1406,26.1406,26.1124,26.1406,1155043.0
2023-02-24 13:40:00,27.85,27.88,27.84,27.88,424999.0,26.1406,26.1687,26.1312,26.1687,424999.0
2023-02-24 13:50:00,27.88,27.88,27.84,27.85,358922.0,26.1687,26.1687,26.1312,26.1406,358922.0
2023-02-24 14:00:00,27.85,27.88,27.84,27.87,643619.0,26.1406,26.1687,26.1312,26.1593,643619.0
2023-02-24 14:10:00,27.87,27.87,27.82,27.84,635713.0,26.1593,26.1593,26.1124,26.1312,635713.0
2023-02-24 14:20:00,27.84,27.84,27.79,27.83,903137.0,26.1312,26.1312,26.0842,26.1218,903137.0
2023-02-24 14:30:00,27.83,27.83,27.79,27.8,619060.0,26.1218,26.1218,26.0842,26.0936,619060.0
2023-02-24 14:40:00,27.79,27.83,27.77,27.83,813313.0,26.0842,26.1218,26.0655,26.1218,813313.0
2023-02-24 14:50:00,27.83,27.91,27.82,27.89,867643.0,26.1218,26.1969,26.1124,26.1781,867643.0
2023-02-24 15:00:00,27.89,27.92,27.89,27.91,1355433.0,26.1781,26.2063,26.1781,26.1969,1355433.0
2023-02-24 15:10:00,27.91,27.91,27.87,27.9,847017.0,26.1969,26.1969,26.1593,26.1875,847017.0
2023-02-24 15:20:00,27.9,27.91,27.86,27.86,709944.0,26.1875,26.1969,26.1499,26.1499,709944.0
2023-02-24 15:30:00,27.86,27.87,27.84,27.86,1439113.0,26.1499,26.1593,26.1312,26.1499,1439113.0
2023-02-24 15:40:00,27.86,27.87,27.84,27.85,1416592.0,26.1499,26.1593,26.1312,26.1406,1416592.0
2023-02-24 15:50:00,27.85,27.92,27.8,27.9,4696849.0,26.1406,26.2063,26.0936,26.1875,4696849.0
2023-02-27 09:30:00,28.31,28.32,28.16,28.23,1826457.0,26.5723,26.5817,26.4315,26.4972,1826457.0
2023-02-27 09:40:00,28.22,28.33,28.15,28.18,1291312.0,26.4878,26.5911,26.4221,26.4503,1291312.0
2023-02-27 09:50:00,28.17,28.22,28.13,28.21,1272142.0,26.4409,26.4878,26.4034,26.4785,1272142.0
2023-02-27 10:00:00,28.22,28.27,28.16,28.25,706721.0,26.4878,26.5348,26.4315,26.516,706721.0
2023-02-27 10:10:00,28.25,28.29,28.22,28.29,761199.0,26.516,26.5535,26.4878,26.5535,761199.0
2023-02-27 10:20:00,28.29,28.34,28.25,28.32,539137.0,26.5535,26.6005,26.516,26.5817,539137.0
2023-02-27 10:30:00,28.32,28.33,28.22,28.25,1544462.0,26.5817,26.5911,26.4878,26.516,1544462.0
2023-02-27 10:40:00,28.24,28.26,28.2,28.24,536731.0,26.5066,26.5254,26.4691,26.5066,536731.0
2023-02-27 10:50:00,28.25,28.27,28.22,28.26,691524.0,26.516,26.5348,26.4878,26.5254,691524.0
2023-02-27 11:00:00,28.26,28.28,28.25,28.28,747592.0,26.5254,26.5442,26.516,26.5442,747592.0
2023-02-27 11:10:00,28.28,28.3,28.25,28.28,719819.0,26.5442,26.5629,26.516,26.5442,719819.0
2023-02-27 11:20:00,28.28,28.3,28.26,28.27,343776.0,26.5442,26.5629,26.5254,26.5348,343776.0
2023-02-27 11:30:00,28.27,28.28,28.23,28.26,664230.0,26.5348,26.5442,26.4972,26.5254,664230.0
2023-02-27 11:40:00,28.27,28.28,28.24,28.27,194418.0,26.5348,26.5442,26.5066,26.5348,194418.0
2023-02-27 11:50:00,28.27,28.3,28.26,28.3,404623.0,26.5348,26.5629,26.5254,26.5629,404623.0
2023-02-27 12:00:00,28.3,28.3,28.25,28.27,318043.0,26.5629,26.5629,26.516,26.5348,318043.0
2023-02-27 12:10:00,28.27,28.29,28.25,28.27,291402.0,26.5348,26.5535,26.516,26.5348,291402.0
2023-02-27 12:20:00,28.27,28.27,28.24,28.26,201496.0,26.5348,26.5348,26.5066,26.5254,201496.0
2023-02-27 12:30:00,28.26,28.28,28.26,28.27,188109.0,26.5254,26.5442,26.5254,26.5348,188109.0
2023-02-27 12:40:00,28.27,28.28,28.26,28.27,316692.0,26.5348,26.5442,26.5254,26.5348,316692.0
2023-02-27 12:50:00,28.27,28.28,28.25,28.28,177948.0,26.5348,26.5442,26.516,26.5442,177948.0
2023-02-27 13:00:00,28.28,28.3,28.27,28.28,226049.0,26.5442,26.5629,26.5348,26.5442,226049.0
2023-02-27 13:10:00,28.28,28.3,28.27,28.28,159395.0,26.5442,26.5629,26.5348,26.5442,159395.0
2023-02-27 13:20:00,28.29,28.3,28.28,28.28,166134.0,26.5535,26.5629,26.5442,26.5442,166134.0
2023-02-27 13:30:00,28.28,28.29,28.25,28.28,272003.0,26.5442,26.5535,26.516,26.5442,272003.0
2023-02-27 13:40:00,28.28,28.29,28.26,28.28,202783.0,26.5442,26.5535,26.5254,26.5442,202783.0
2023-02-27 13:50:00,28.27,28.31,28.27,28.3,357681.0,26.5348,26.5723,26.5348,26.5629,357681.0
2023-02-27 14:00:00,28.3,28.33,28.3,28.33,212496.0,26.5629,26.5911,26.5629,26.5911,212496.0
2023-02-27 14:10:00,28.33,28.34,28.3,28.3,189498.0,26.5911,26.6005,26.5629,26.5629,189498.0
2023-02-27 14:20:00,28.3,28.31,28.28,28.29,326496.0,26.5629,26.5723,26.5442,26.5535,326496.0
2023-02-27 14:30:00,28.29,28.3,28.27,28.3,252647.0,26.5535,26.5629,26.5348,26.5629,252647.0
2023-02-27 14:40:00,28.29,28.3,28.26,28.28,381276.0,26.5535,26.5629,26.5254,26.5442,381276.0
2023-02-27 14:50:00,28.28,28.29,28.27,28.29,185318.0,26.5442,26.5535,26.5348,26.5535,185318.0
2023-02-27 15:00:00,28.29,28.3,28.25,28.26,652953.0,26.5535,26.5629,26.516,26.5254,652953.0
2023-02-27 15:10:00,28.26,28.28,28.25,28.26,617794.0,26.5254,26.5442,26.516,26.5254,617794.0
2023-02-27 15:20:00,28.26,28.28,28.25,28.28,347808.0,26.5254,26.5442,26.516,26.5442,347808.0
2023-02-27 15:30:00,28.28,28.28,28.24,28.25,594116.0,26.5442,26.5442,26.5066,26.516,594116.0
2023-02-27 15:40:00,28.25,28.28,28.24,28.27,1064274.0,26.516,26.5442,26.5066,26.5348,1064274.0
2023-02-27 15:50:00,28.27,28.31,28.25,28.29,3706439.0,26.5348,26.5723,26.516,26.5535,3706439.0
2023-02-28 09:30:00,28.02,28.08,27.88,28.07,1872665.0,26.3001,26.3564,26.1687,26.347,1872665.0
2023-02-28 09:40:00,28.07,28.17,28.03,28.08,1666754.0,26.347,26.4409,26.3095,26.3564,1666754.0
2023-02-28 09:50:00,28.07,28.18,28.05,28.14,1728323.0,26.347,26.4503,26.3283,26.4128,1728323.0
2023-02-28 10:00:00,28.14,28.22,28.13,28.18,514320.0,26.4128,26.4878,26.4034,26.4503,514320.0
2023-02-28 10:10:00,28.18,28.18,28.1,28.15,486735.0,26.4503,26.4503,26.3752,26.4221,486735.0
2023-02-28 10:20:00,28.14,28.2,28.12,28.13,319148.0,26.4128,26.4691,26.394,26.4034,319148.0
2023-02-28 10:30:00,28.13,28.17,28.11,28.14,363857.0,26.4034,26.4409,26.3846,26.4128,363857.0
2023-02-28 10:40:00,28.14,28.16,28.07,28.09,624214.0,26.4128,26.4315,26.347,26.3658,624214.0
2023-02-28 10:50:00,28.08,28.12,28.07,28.12,227198.0,26.3564,26.394,26.347,26.394,227198.0
2023-02-28 11:00:00,28.11,28.16,28.1,28.16,480652.0,26.3846,26.4315,26.3752,26.4315,480652.0
2023-02-28 11:10:00,28.16,28.17,28.11,28.14,557418.0,26.4315,26.4409,26.3846,26.4128,557418.0
2023-02-28 11:20:00,28.13,28.14,28.08,28.09,326343.0,26.4034,26.4128,26.3564,26.3658,326343.0
2023-02-28 11:30:00,28.09,28.09,28.03,28.05,562842.0,26.3658,26.3658,26.3095,26.3283,562842.0
2023-02-28 11:40:00,28.05,28.06,28.03,28.05,315793.0,26.3283,26.3377,26.3095,26.3283,315793.0
2023-02-28 11:50:00,28.05,28.06,28.02,28.03,750604.0,26.3283,26.3377,26.3001,26.3095,750604.0
2023-02-28 12:00:00,28.03,28.07,28.03,28.05,310835.0,26.3095,26.347,26.3095,26.3283,310835.0
2023-02-28 12:10:00,28.06,28.07,28.05,28.07,100747.0,26.3377,26.347,26.3283,26.347,100747.0
2023-02-28 12:20:00,28.07,28.08,28.05,28.06,153556.0,26.347,26.3564,26.3283,26.3377,153556.0
2023-02-28 12:30:00,28.06,28.06,28.02,28.02,241111.0,26.3377,26.3377,26.3001,26.3001,241111.0
2023-02-28 12:40:00,28.02,28.03,28.0,28.03,328117.0,26.3001,26.3095,26.2813,26.3095,328117.0
2023-02-28 12:50:00,28.02,28.07,28.02,28.05,318612.0,26.3001,26.347,26.3001,26.3283,318612.0
2023-02-28 13:00:00,28.05,28.06,28.04,28.05,271980.0,26.3283,26.3377,26.3189,26.3283,271980.0
2023-02-28 13:10:00,28.05,28.06,28.03,28.04,181032.0,26.3283,26.3377,26.3095,26.3189,181032.0
2023-02-28 13:20:00,28.04,28.06,28.03,28.06,176469.0,26.3189,26.3377,26.3095,26.3377,176469.0
2023-02-28 13:30:00,28.05,28.07,28.02,28.05,360614.0,26.3283,26.347,26.3001,26.3283,360614.0
2023-02-28 13:40:00,28.05,28.06,28.04,28.05,299467.0,26.3283,26.3377,26.3189,26.3283,299467.0
2023-02-28 13:50:00,28.05,28.07,28.05,28.05,263842.0,26.3283,26.347,26.3283,26.3283,263842.0
2023-02-28 14:00:00,28.06,28.08,28.05,28.05,612969.0,26.3377,26.3564,26.3283,26.3283,612969.0
2023-02-28 14:10:00,28.05,28.06,28.02,28.03,577197.0,26.3283,26.3377,26.3001,26.3095,577197.0
2023-02-28 14:20:00,28.02,28.05,28.02,28.03,186397.0,26.3001,26.3283,26.3001,26.3095,186397.0
2023-02-28 14:30:00,28.03,28.04,28.0,28.02,306306.0,26.3095,26.3189,26.2813,26.3001,306306.0
2023-02-28 14:40:00,28.01,28.05,28.01,28.05,308568.0,26.2907,26.3283,26.2907,26.3283,308568.0
2023-02-28 14:50:00,28.05,28.05,28.03,28.04,283166.0,26.3283,26.3283,26.3095,26.3189,283166.0
2023-02-28 15:00:00,28.03,28.04,28.01,28.02,342559.0,26.3095,26.3189,26.2907,26.3001,342559.0
2023-02-28 15:10:00,28.02,28.02,27.99,28.0,262773.0,26.3001,26.3001,26.272,26.2813,262773.0
2023-02-28 15:20:00,28.0,28.0,27.96,27.98,523173.0,26.2813,26.2813,26.2438,26.2626,523173.0
2023-02-28 15:30:00,27.98,27.98,27.94,27.96,1364961.0,26.2626,26.2626,26.225,26.2438,1364961.0
2023-02-28 15:40:00,27.96,28.0,27.95,27.95,1352924.0,26.2438,26.2813,26.2344,26.2344,1352924.0
2023-02-28 15:50:00,27.95,28.0,27.94,27.94,2658708.0,26.2344,26.2813,26.225,26.225,2658708.0
2023-03-01 09:30:00,29.26,29.32,29.13,29.23,3268303.0,27.464,27.5203,27.342,27.4358,3268303.0
2023-03-01 09:40:00,29.22,29.28,29.18,29.24,1943875.0,27.4265,27.4828,27.3889,27.4452,1943875.0
2023-03-01 09:50:00,29.24,29.25,29.16,29.2,1901687.0,27.4452,27.4546,27.3701,27.4077,1901687.0
2023-03-01 10:00:00,29.2,29.25,29.1,29.11,2526205.0,27.4077,27.4546,27.3138,27.3232,2526205.0
2023-03-01 10:10:00,29.12,29.14,29.05,29.1,1505172.0,27.3326,27.3514,27.2669,27.3138,1505172.0
2023-03-01 10:20:00,29.1,29.11,29.03,29.04,1423379.0,27.3138,27.3232,27.2481,27.2575,1423379.0
2023-03-01 10:30:00,29.03,29.12,29.01,29.08,1272785.0,27.2481,27.3326,27.2294,27.2951,1272785.0
2023-03-01 10:40:00,29.09,29.16,29.07,29.14,629485.0,27.3044,27.3701,27.2857,27.3514,629485.0
2023-03-01 10:50:00,29.14,29.15,29.1,29.11,734369.0,27.3514,27.3608,27.3138,27.3232,734369.0
2023-03-01 11:00:00,29.11,29.12,29.02,29.04,470668.0,27.3232,27.3326,27.2387,27.2575,470668.0
2023-03-01 11:10:00,29.04,29.04,29.0,29.04,690098.0,27.2575,27.2575,27.22,27.2575,690098.0
2023-03-01 11:20:00,29.03,29.08,29.01,29.05,366941.0,27.2481,27.2951,27.2294,27.2669,366941.0
2023-03-01 11:30:00,29.05,29.06,29.01,29.02,335552.0,27.2669,27.2763,27.2294,27.2387,335552.0
2023-03-01 11:40:00,29.03,29.1,29.02,29.07,740478.0,27.2481,27.3138,27.2387,27.2857,740478.0
2023-03-01 11:50:00,29.07,29.1,29.07,29.07,506861.0,27.2857,27.3138,27.2857,27.2857,506861.0
2023-03-01 12:00:00,29.07,29.09,29.04,29.09,510675.0,27.2857,27.3044,27.2575,27.3044,510675.0
2023-03-01 12:10:00,29.09,29.11,29.06,29.07,248583.0,27.3044,27.3232,27.2763,27.2857,248583.0
2023-03-01 12:20:00,29.08,29.09,29.05,29.05,238925.0,27.2951,27.3044,27.2669,27.2669,238925.0
2023-03-01 12:30:00,29.05,29.07,29.02,29.03,232057.0,27.2669,27.2857,27.2387,27.2481,232057.0
2023-03-01 12:40:00,29.03,29.07,29.02,29.03,362227.0,27.2481,27.2857,27.2387,27.2481,362227.0
2023-03-01 12:50:00,29.04,29.04,29.0,29.01,120814.0,27.2575,27.2575,27.22,27.2294,120814.0
2023-03-01 13:00:00,29.01,29.02,28.99,29.01,411484.0,27.2294,27.2387,27.2106,27.2294,411484.0
2023-03-01 13:10:00,29.01,29.03,28.99,29.03,186522.0,27.2294,27.2481,27.2106,27.2481,186522.0
2023-03-01 13:20:00,29.03,29.04,29.02,29.03,139253.0,27.2481,27.2575,27.2387,27.2481,139253.0
2023-03-01 13:30:00,29.03,29.04,29.0,29.04,407658.0,27.2481,27.2575,27.22,27.2575,407658.0
2023-03-01 13:40:00,29.04,29.04,29.02,29.04,400507.0,27.2575,27.2575,27.2387,27.2575,400507.0
2023-03-01 13:50:00,29.03,29.05,29.02,29.03,600150.0,27.2481,27.2669,27.2387,27.2481,600150.0
2023-03-01 14:00:00,29.03,29.07,29.03,29.07,490321.0,27.2481,27.2857,27.2481,27.2857,490321.0
2023-03-01 14:10:00,29.07,29.1,29.06,29.07,584532.0,27.2857,27.3138,27.2763,27.2857,584532.0
2023-03-01 14:20:00,29.08,29.08,29.06,29.07,335240.0,27.2951,27.2951,27.2763,27.2857,335240.0
2023-03-01 14:30:00,29.07,29.09,29.03,29.08,663952.0,27.2857,27.3044,27.2481,27.2951,663952.0
2023-03-01 14:40:00,29.09,29.09,29.06,29.08,584408.0,27.3044,27.3044,27.2763,27.2951,584408.0
2023-03-01 14:50:00,29.08,29.1,29.06,29.1,460561.0,27.2951,27.3138,27.2763,27.3138,460561.0
2023-03-01 15:00:00,29.09,29.11,29.08,29.09,859796.0,27.3044,27.3232,27.2951,27.3044,859796.0
2023-03-01 15:10:00,29.1,29.11,29.09,29.11,693598.0,27.3138,27.3232,27.3044,27.3232,693598.0
2023-03-01 15:20:00,29.1,29.11,29.08,29.1,1174518.0,27.3138,27.3232,27.2951,27.3138,1174518.0
2023-03-01 15:30:00,29.1,29.11,29.09,29.1,1225205.0,27.3138,27.3232,27.3044,27.3138,1225205.0
2023-03-01 15:40:00,29.1,29.13,29.1,29.1,1210241.0,27.3138,27.342,27.3138,27.3138,1210241.0
2023-03-01 15:50:00,29.1,29.13,29.09,29.1,6213660.0,27.3138,27.342,27.3044,27.3138,6213660.0
2023-03-02 09:30:00,29.08,29.16,29.02,29.16,1181592.0,27.2951,27.3701,27.2387,27.3701,1181592.0
2023-03-02 09:40:00,29.16,29.22,29.13,29.21,834357.0,27.3701,27.4265,27.342,27.4171,834357.0
2023-03-02 09:50:00,29.21,29.42,29.21,29.42,2562151.0,27.4171,27.6142,27.4171,27.6142,2562151.0
2023-03-02 10:00:00,29.42,29.59,29.41,29.5,1909255.0,27.6142,27.7737,27.6048,27.6893,1909255.0
2023-03-02 10:10:00,29.5,29.58,29.45,29.47,1828459.0,27.6893,27.7644,27.6423,27.6611,1828459.0
2023-03-02 10:20:00,29.48,29.52,29.41,29.48,696934.0,27.6705,27.708,27.6048,27.6705,696934.0
2023-03-02 10:30:00,29.49,29.5,29.44,29.46,588495.0,27.6799,27.6893,27.633,27.6517,588495.0
2023-03-02 10:40:00,29.45,29.45,29.38,29.4,535106.0,27.6423,27.6423,27.5766,27.5954,535106.0
2023-03-02 10:50:00,29.4,29.46,29.39,29.44,373577.0,27.5954,27.6517,27.586,27.633,373577.0
2023-03-02 11:00:00,29.44,29.47,29.41,29.42,273011.0,27.633,27.6611,27.6048,27.6142,273011.0
2023-03-02 11:10:00,29.42,29.48,29.41,29.46,242638.0,27.6142,27.6705,27.6048,27.6517,242638.0
2023-03-02 11:20:00,29.46,29.48,29.41,29.42,460212.0,27.6517,27.6705,27.6048,27.6142,460212.0
2023-03-02 11:30:00,29.42,29.46,29.41,29.46,554370.0,27.6142,27.6517,27.6048,27.6517,554370.0
2023-03-02 11:40:00,29.46,29.47,29.43,29.45,351178.0,27.6517,27.6611,27.6236,27.6423,351178.0
2023-03-02 11:50:00,29.45,29.47,29.42,29.46,292189.0,27.6423,27.6611,27.6142,27.6517,292189.0
2023-03-02 12:00:00,29.47,29.49,29.46,29.49,178024.0,27.6611,27.6799,27.6517,27.6799,178024.0
2023-03-02 12:10:00,29.49,29.49,29.45,29.46,213673.0,27.6799,27.6799,27.6423,27.6517,213673.0
2023-03-02 12:20:00,29.46,29.51,29.46,29.49,405837.0,27.6517,27.6987,27.6517,27.6799,405837.0
2023-03-02 12:30:00,29.49,29.52,29.48,29.48,368055.0,27.6799,27.708,27.6705,27.6705,368055.0
2023-03-02 12:40:00,29.49,29.5,29.47,29.49,305649.0,27.6799,27.6893,27.6611,27.6799,305649.0
2023-03-02 12:50:00,29.5,29.51,29.48,29.5,253503.0,27.6893,27.6987,27.6705,27.6893,253503.0
2023-03-02 13:00:00,29.5,29.51,29.49,29.51,214634.0,27.6893,27.6987,27.6799,27.6987,214634.0
2023-03-02 13:10:00,29.51,29.53,29.49,29.5,336277.0,27.6987,27.7174,27.6799,27.6893,336277.0
2023-03-02 13:20:00,29.49,29.5,29.48,29.49,174124.0,27.6799,27.6893,27.6705,27.6799,174124.0
2023-03-02 13:30:00,29.49,29.55,29.47,29.49,432139.0,27.6799,27.7362,27.6611,27.6799,432139.0
2023-03-02 13:40:00,29.49,29.51,29.48,29.5,389942.0,27.6799,27.6987,27.6705,27.6893,389942.0
2023-03-02 13:50:00,29.5,29.57,29.49,29.55,253223.0,27.6893,27.755,27.6799,27.7362,253223.0
2023-03-02 14:00:00,29.55,29.61,29.55,29.58,872492.0,27.7362,27.7925,27.7362,27.7644,872492.0
2023-03-02 14:10:00,29.57,29.58,29.54,29.56,714000.0,27.755,27.7644,27.7268,27.7456,714000.0
2023-03-02 14:20:00,29.56,29.59,29.55,29.59,275121.0,27.7456,27.7737,27.7362,27.7737,275121.0
2023-03-02 14:30:00,29.59,29.6,29.56,29.59,377883.0,27.7737,27.7831,27.7456,27.7737,377883.0
2023-03-02 14:40:00,29.59,29.6,29.57,29.58,911559.0,27.7737,27.7831,27.755,27.7644,911559.0
2023-03-02 14:50:00,29.58,29.6,29.56,29.6,618984.0,27.7644,27.7831,27.7456,27.7831,618984.0
2023-03-02 15:00:00,29.6,29.62,29.58,29.59,593088.0,27.7831,27.8019,27.7644,27.7737,593088.0
2023-03-02 15:10:00,29.59,29.62,29.58,29.6,798259.0,27.7737,27.8019,27.7644,27.7831,798259.0
2023-03-02 15:20:00,29.6,29.63,29.59,29.63,477220.0,27.7831,27.8113,27.7737,27.8113,477220.0
2023-03-02 15:30:00,29.63,29.68,29.62,29.65,815709.0,27.8113,27.8582,27.8019,27.8301,815709.0
2023-03-02 15:40:00,29.65,29.65,29.61,29.61,1209577.0,27.8301,27.8301,27.7925,27.7925,1209577.0
2023-03-02 15:50:00,29.61,29.65,29.59,29.65,3720698.0,27.7925,27.8301,27.7737,27.8301,3720698.0
2023-03-03 09:30:00,29.57,29.61,29.49,29.59,1045482.0,27.755,27.7925,27.6799,27.7737,1045482.0
2023-03-03 09:40:00,29.6,29.67,29.58,29.65,799708.0,27.7831,27.8488,27.7644,27.8301,799708.0
2023-03-03 09:50:00,29.65,29.67,29.58,29.64,689216.0,27.8301,27.8488,27.7644,27.8207,689216.0
2023-03-03 10:00:00,29.64,29.65,29.55,29.56,638128.0,27.8207,27.8301,27.7362,27.7456,638128.0
2023-03-03 10:10:00,29.56,29.6,29.53,29.58,520295.0,27.7456,27.7831,27.7174,27.7644,520295.0
2023-03-03 10:20:00,29.58,29.66,29.57,29.65,681930.0,27.7644,27.8395,27.755,27.8301,681930.0
2023-03-03 10:30:00,29.66,29.66,29.6,29.62,601808.0,27.8395,27.8395,27.7831,27.8019,601808.0
2023-03-03 10:40:00,29.61,29.63,29.59,29.61,379412.0,27.7925,27.8113,27.7737,27.7925,379412.0
2023-03-03 10:50:00,29.6,29.6,29.55,29.57,331018.0,27.7831,27.7831,27.7362,27.755,331018.0
2023-03-03 11:00:00,29.56,29.59,29.54,29.58,241813.0,27.7456,27.7737,27.7268,27.7644,241813.0
2023-03-03 11:10:00,29.58,29.62,29.54,29.61,872110.0,27.7644,27.8019,27.7268,27.7925,872110.0
2023-03-03 11:20:00,29.62,29.62,29.58,29.6,273343.0,27.8019,27.8019,27.7644,27.7831,273343.0
2023-03-03 11:30:00,29.6,29.61,29.57,29.58,432015.0,27.7831,27.7925,27.755,27.7644,432015.0
2023-03-03 11:40:00,29.59,29.62,29.57,29.6,233679.0,27.7737,27.8019,27.755,27.7831,233679.0
2023-03-03 11:50:00,29.61,29.64,29.6,29.63,554021.0,27.7925,27.8207,27.7831,27.8113,554021.0
2023-03-03 12:00:00,29.63,29.64,29.59,29.62,286023.0,27.8113,27.8207,27.7737,27.8019,286023.0
2023-03-03 12:10:00,29.61,29.63,29.59,29.6,268211.0,27.7925,27.8113,27.7737,27.7831,268211.0
2023-03-03 12:20:00,29.6,29.6,29.57,29.57,224085.0,27.7831,27.7831,27.755,27.755,224085.0
2023-03-03 12:30:00,29.58,29.59,29.57,29.58,203830.0,27.7644,27.7737,27.755,27.7644,203830.0
2023-03-03 12:40:00,29.58,29.59,29.56,29.57,154305.0,27.7644,27.7737,27.7456,27.755,154305.0
2023-03-03 12:50:00,29.56,29.58,29.55,29.58,242820.0,27.7456,27.7644,27.7362,27.7644,242820.0
2023-03-03 13:00:00,29.57,29.59,29.56,29.58,195205.0,27.755,27.7737,27.7456,27.7644,195205.0
2023-03-03 13:10:00,29.58,29.59,29.57,29.59,173153.0,27.7644,27.7737,27.755,27.7737,173153.0
2023-03-03 13:20:00,29.58,29.61,29.58,29.6,152310.0,27.7644,27.7925,27.7644,27.7831,152310.0
2023-03-03 13:30:00,29.6,29.61,29.58,29.61,177777.0,27.7831,27.7925,27.7644,27.7925,177777.0
2023-03-03 13:40:00,29.61,29.63,29.6,29.63,182265.0,27.7925,27.8113,27.7831,27.8113,182265.0
2023-03-03 13:50:00,29.63,29.64,29.6,29.62,166185.0,27.8113,27.8207,27.7831,27.8019,166185.0
2023-03-03 14:00:00,29.62,29.64,29.62,29.64,184425.0,27.8019,27.8207,27.8019,27.8207,184425.0
2023-03-03 14:10:00,29.64,29.65,29.63,29.65,229977.0,27.8207,27.8301,27.8113,27.8301,229977.0
2023-03-03 14:20:00,29.65,29.66,29.64,29.65,109118.0,27.8301,27.8395,27.8207,27.8301,109118.0
2023-03-03 14:30:00,29.65,29.66,29.64,29.64,369271.0,27.8301,27.8395,27.8207,27.8207,369271.0
2023-03-03 14:40:00,29.64,29.65,29.64,29.65,71915.0,27.8207,27.8301,27.8207,27.8301,71915.0
2023-03-03 14:50:00,29.65,29.66,29.64,29.65,106618.0,27.8301,27.8395,27.8207,27.8301,106618.0
2023-03-03 15:00:00,29.65,29.68,29.64,29.68,299580.0,27.8301,27.8582,27.8207,27.8582,299580.0
2023-03-03 15:10:00,29.68,29.68,29.62,29.63,592291.0,27.8582,27.8582,27.8019,27.8113,592291.0
2023-03-03 15:20:00,29.63,29.63,29.6,29.63,391273.0,27.8113,27.8113,27.7831,27.8113,391273.0
2023-03-03 15:30:00,29.63,29.64,29.62,29.64,453766.0,27.8113,27.8207,27.8019,27.8207,453766.0
2023-03-03 15:40:00,29.64,29.64,29.6,29.61,754081.0,27.8207,27.8207,27.7831,27.7925,754081.0
2023-03-03 15:50:00,29.61,29.63,29.6,29.63,2400228.0,27.7925,27.8113,27.7831,27.8113,2400228.0
2023-03-06 09:30:00,29.42,29.44,29.25,29.3,2078582.0,27.6142,27.633,27.4546,27.5016,2078582.0
2023-03-06 09:40:00,29.29,29.35,29.28,29.35,592488.0,27.4922,27.5485,27.4828,27.5485,592488.0
2023-03-06 09:50:00,29.35,29.44,29.33,29.44,462315.0,27.5485,27.633,27.5297,27.633,462315.0
2023-03-06 10:00:00,29.44,29.48,29.41,29.46,733408.0,27.633,27.6705,27.6048,27.6517,733408.0
2023-03-06 10:10:00,29.46,29.58,29.45,29.58,585678.0,27.6517,27.7644,27.6423,27.7644,585678.0
2023-03-06 10:20:00,29.58,29.58,29.53,29.55,560483.0,27.7644,27.7644,27.7174,27.7362,560483.0
2023-03-06 10:30:00,29.55,29.57,29.53,29.55,837820.0,27.7362,27.755,27.7174,27.7362,837820.0
2023-03-06 10:40:00,29.55,29.59,29.52,29.54,729329.0,27.7362,27.7737,27.708,27.7268,729329.0
2023-03-06 10:50:00,29.54,29.55,29.47,29.48,639209.0,27.7268,27.7362,27.6611,27.6705,639209.0
2023-03-06 11:00:00,29.48,29.51,29.47,29.49,409327.0,27.6705,27.6987,27.6611,27.6799,409327.0
2023-03-06 11:10:00,29.49,29.5,29.46,29.48,346361.0,27.6799,27.6893,27.6517,27.6705,346361.0
2023-03-06 11:20:00,29.47,29.48,29.43,29.45,296243.0,27.6611,27.6705,27.6236,27.6423,296243.0
2023-03-06 11:30:00,29.45,29.5,29.44,29.5,363386.0,27.6423,27.6893,27.633,27.6893,363386.0
2023-03-06 11:40:00,29.49,29.5,29.47,29.48,250171.0,27.6799,27.6893,27.6611,27.6705,250171.0
2023-03-06 11:50:00,29.48,29.5,29.47,29.49,330123.0,27.6705,27.6893,27.6611,27.6799,330123.0
2023-03-06 12:00:00,29.5,29.51,29.49,29.51,141121.0,27.6893,27.6987,27.6799,27.6987,141121.0
2023-03-06 12:10:00,29.51,29.52,29.5,29.52,85762.0,27.6987,27.708,27.6893,27.708,85762.0
2023-03-06 12:20:00,29.52,29.52,29.49,29.51,137661.0,27.708,27.708,27.6799,27.6987,137661.0
2023-03-06 12:30:00,29.51,29.52,29.49,29.51,273286.0,27.6987,27.708,27.6799,27.6987,273286.0
2023-03-06 12:40:00,29.51,29.52,29.48,29.49,156599.0,27.6987,27.708,27.6705,27.6799,156599.0
2023-03-06 12:50:00,29.48,29.49,29.47,29.49,196677.0,27.6705,27.6799,27.6611,27.6799,196677.0
2023-03-06 13:00:00,29.49,29.49,29.43,29.44,341937.0,27.6799,27.6799,27.6236,27.633,341937.0
2023-03-06 13:10:00,29.43,29.44,29.4,29.41,329633.0,27.6236,27.633,27.5954,27.6048,329633.0
2023-03-06 13:20:00,29.42,29.43,29.4,29.42,306064.0,27.6142,27.6236,27.5954,27.6142,306064.0
2023-03-06 13:30:00,29.42,29.42,29.38,29.38,176167.0,27.6142,27.6142,27.5766,27.5766,176167.0
2023-03-06 13:40:00,29.39,29.4,29.36,29.36,128415.0,27.586,27.5954,27.5579,27.5579,128415.0
2023-03-06 13:50:00,29.36,29.37,29.34,29.37,329970.0,27.5579,27.5673,27.5391,27.5673,329970.0
2023-03-06 14:00:00,29.37,29.37,29.34,29.35,178694.0,27.5673,27.5673,27.5391,27.5485,178694.0
2023-03-06 14:10:00,29.35,29.37,29.35,29.35,320232.0,27.5485,27.5673,27.5485,27.5485,320232.0
2023-03-06 14:20:00,29.35,29.35,29.34,29.35,244011.0,27.5485,27.5485,27.5391,27.5485,244011.0
2023-03-06 14:30:00,29.35,29.35,29.32,29.33,247577.0,27.5485,27.5485,27.5203,27.5297,247577.0
2023-03-06 14:40:00,29.33,29.34,29.32,29.33,429405.0,27.5297,27.5391,27.5203,27.5297,429405.0
2023-03-06 14:50:00,29.33,29.34,29.32,29.33,505834.0,27.5297,27.5391,27.5203,27.5297,505834.0
2023-03-06 15:00:00,29.33,29.33,29.31,29.33,480136.0,27.5297,27.5297,27.5109,27.5297,480136.0
2023-03-06 15:10:00,29.33,29.34,29.29,29.3,412164.0,27.5297,27.5391,27.4922,27.5016,412164.0
2023-03-06 15:20:00,29.3,29.31,29.28,29.29,316847.0,27.5016,27.5109,27.4828,27.4922,316847.0
2023-03-06 15:30:00,29.28,29.29,29.27,29.28,543909.0,27.4828,27.4922,27.4734,27.4828,543909.0
2023-03-06 15:40:00,29.28,29.31,29.27,29.3,868354.0,27.4828,27.5109,27.4734,27.5016,868354.0
2023-03-06 15:50:00,29.3,29.3,29.27,29.29,1625741.0,27.5016,27.5016,27.4734,27.4922,1625741.0
2023-03-07 09:30:00,29.11,29.13,28.97,29.02,1786751.0,27.3232,27.342,27.1918,27.2387,1786751.0
2023-03-07 09:40:00,29.03,29.04,28.9,29.02,1321840.0,27.2481,27.2575,27.1261,27.2387,1321840.0
2023-03-07 09:50:00,29.02,29.02,28.95,28.96,882061.0,27.2387,27.2387,27.173,27.1824,882061.0
2023-03-07 10:00:00,28.97,28.97,28.79,28.83,1352960.0,27.1918,27.1918,27.0229,27.0604,1352960.0
2023-03-07 10:10:00,28.82,28.88,28.77,28.8,992556.0,27.051,27.1073,27.0041,27.0322,992556.0
2023-03-07 10:20:00,28.8,28.9,28.78,28.86,661538.0,27.0322,27.1261,27.0135,27.0886,661538.0
2023-03-07 10:30:00,28.86,28.96,28.84,28.92,532280.0,27.0886,27.1824,27.0698,27.1449,532280.0
2023-03-07 10:40:00,28.92,28.97,28.88,28.95,589769.0,27.1449,27.1918,27.1073,27.173,589769.0
2023-03-07 10:50:00,28.95,28.96,28.86,28.89,551734.0,27.173,27.1824,27.0886,27.1167,551734.0
2023-03-07 11:00:00,28.9,28.95,28.88,28.95,495688.0,27.1261,27.173,27.1073,27.173,495688.0
2023-03-07 11:10:00,28.95,28.98,28.91,28.93,587464.0,27.173,27.2012,27.1355,27.1543,587464.0
2023-03-07 11:20:00,28.93,28.94,28.89,28.9,289635.0,27.1543,27.1636,27.1167,27.1261,289635.0
2023-03-07 11:30:00,28.9,28.94,28.89,28.92,710021.0,27.1261,27.1636,27.1167,27.1449,710021.0
2023-03-07 11:40:00,28.92,28.93,28.88,28.93,303776.0,27.1449,27.1543,27.1073,27.1543,303776.0
2023-03-07 11:50:00,28.93,28.94,28.87,28.88,690811.0,27.1543,27.1636,27.0979,27.1073,690811.0
2023-03-07 12:00:00,28.88,28.9,28.87,28.89,253048.0,27.1073,27.1261,27.0979,27.1167,253048.0
2023-03-07 12:10:00,28.89,28.9,28.87,28.9,164748.0,27.1167,27.1261,27.0979,27.1261,164748.0
2023-03-07 12:20:00,28.9,28.97,28.9,28.95,444473.0,27.1261,27.1918,27.1261,27.173,444473.0
2023-03-07 12:30:00,28.94,28.96,28.92,28.94,212647.0,27.1636,27.1824,27.1449,27.1636,212647.0
2023-03-07 12:40:00,28.94,28.97,28.91,28.96,1170328.0,27.1636,27.1918,27.1355,27.1824,1170328.0
2023-03-07 12:50:00,28.96,29.0,28.91,28.91,920761.0,27.1824,27.22,27.1355,27.1355,920761.0
2023-03-07 13:00:00,28.92,28.93,28.89,28.9,475969.0,27.1449,27.1543,27.1167,27.1261,475969.0
2023-03-07 13:10:00,28.9,28.91,28.86,28.88,421499.0,27.1261,27.1355,27.0886,27.1073,421499.0
2023-03-07 13:20:00,28.87,28.88,28.85,28.88,309146.0,27.0979,27.1073,27.0792,27.1073,309146.0
2023-03-07 13:30:00,28.88,28.89,28.83,28.84,276207.0,27.1073,27.1167,27.0604,27.0698,276207.0
2023-03-07 13:40:00,28.84,28.84,28.78,28.79,344804.0,27.0698,27.0698,27.0135,27.0229,344804.0
2023-03-07 13:50:00,28.79,28.81,28.78,28.8,409948.0,27.0229,27.0416,27.0135,27.0322,409948.0
2023-03-07 14:00:00,28.8,28.81,28.78,28.81,265121.0,27.0322,27.0416,27.0135,27.0416,265121.0
2023-03-07 14:10:00,28.8,28.82,28.78,28.8,548984.0,27.0322,27.051,27.0135,27.0322,548984.0
2023-03-07 14:20:00,28.8,28.8,28.77,28.78,179485.0,27.0322,27.0322,27.0041,27.0135,179485.0
2023-03-07 14:30:00,28.77,28.78,28.75,28.76,403468.0,27.0041,27.0135,26.9853,26.9947,403468.0
2023-03-07 14:40:00,28.76,28.76,28.73,28.73,266987.0,26.9947,26.9947,26.9665,26.9665,266987.0
2023-03-07 14:50:00,28.74,28.74,28.71,28.71,374831.0,26.9759,26.9759,26.9478,26.9478,374831.0
2023-03-07 15:00:00,28.71,28.75,28.71,28.73,1770742.0,26.9478,26.9853,26.9478,26.9665,1770742.0
2023-03-07 15:10:00,28.73,28.77,28.73,28.77,998439.0,26.9665,27.0041,26.9665,27.0041,998439.0
2023-03-07 15:20:00,28.77,28.77,28.73,28.74,822204.0,27.0041,27.0041,26.9665,26.9759,822204.0
2023-03-07 15:30:00,28.73,28.77,28.73,28.77,1117336.0,26.9665,27.0041,26.9665,27.0041,1117336.0
2023-03-07 15:40:00,28.77,28.78,28.74,28.74,1563631.0,27.0041,27.0135,26.9759,26.9759,1563631.0
2023-03-07 15:50:00,28.75,28.75,28.73,28.74,3938173.0,26.9853,26.9853,26.9665,26.9759,3938173.0
2023-03-08 09:30:00,28.41,28.47,28.35,28.35,1564672.0,26.6662,26.7225,26.6099,26.6099,1564672.0
2023-03-08 09:40:00,28.36,28.42,28.34,28.4,1011163.0,26.6192,26.6756,26.6005,26.6568,1011163.0
2023-03-08 09:50:00,28.4,28.48,28.4,28.45,610840.0,26.6568,26.7319,26.6568,26.7037,610840.0
2023-03-08 10:00:00,28.45,28.52,28.36,28.5,914196.0,26.7037,26.7694,26.6192,26.7507,914196.0
2023-03-08 10:10:00,28.49,28.52,28.45,28.46,639180.0,26.7413,26.7694,26.7037,26.7131,639180.0
2023-03-08 10:20:00,28.47,28.56,28.43,28.51,527043.0,26.7225,26.807,26.685,26.76,527043.0
2023-03-08 10:30:00,28.5,28.53,28.48,28.5,652212.0,26.7507,26.7788,26.7319,26.7507,652212.0
2023-03-08 10:40:00,28.5,28.51,28.47,28.48,302027.0,26.7507,26.76,26.7225,26.7319,302027.0
2023-03-08 10:50:00,28.48,28.51,28.47,28.51,134064.0,26.7319,26.76,26.7225,26.76,134064.0
2023-03-08 11:00:00,28.51,28.54,28.49,28.53,211026.0,26.76,26.7882,26.7413,26.7788,211026.0
2023-03-08 11:10:00,28.53,28.53,28.47,28.48,294101.0,26.7788,26.7788,26.7225,26.7319,294101.0
2023-03-08 11:20:00,28.48,28.5,28.45,28.46,295075.0,26.7319,26.7507,26.7037,26.7131,295075.0
2023-03-08 11:30:00,28.46,28.46,28.43,28.46,473661.0,26.7131,26.7131,26.685,26.7131,473661.0
2023-03-08 11:40:00,28.46,28.51,28.45,28.51,208714.0,26.7131,26.76,26.7037,26.76,208714.0
2023-03-08 11:50:00,28.5,28.51,28.46,28.47,757876.0,26.7507,26.76,26.7131,26.7225,757876.0
2023-03-08 12:00:00,28.47,28.49,28.45,28.46,253723.0,26.7225,26.7413,26.7037,26.7131,253723.0
2023-03-08 12:10:00,28.46,28.46,28.43,28.45,162964.0,26.7131,26.7131,26.685,26.7037,162964.0
2023-03-08 12:20:00,28.46,28.47,28.44,28.45,155869.0,26.7131,26.7225,26.6943,26.7037,155869.0
2023-03-08 12:30:00,28.45,28.47,28.42,28.47,262165.0,26.7037,26.7225,26.6756,26.7225,262165.0
2023-03-08 12:40:00,28.47,28.49,28.45,28.45,186215.0,26.7225,26.7413,26.7037,26.7037,186215.0
2023-03-08 12:50:00,28.45,28.47,28.43,28.43,142549.0,26.7037,26.7225,26.685,26.685,142549.0
2023-03-08 13:00:00,28.44,28.45,28.42,28.43,248581.0,26.6943,26.7037,26.6756,26.685,248581.0
2023-03-08 13:10:00,28.43,28.44,28.41,28.42,201303.0,26.685,26.6943,26.6662,26.6756,201303.0
2023-03-08 13:20:00,28.42,28.44,28.41,28.41,178905.0,26.6756,26.6943,26.6662,26.6662,178905.0
2023-03-08 13:30:00,28.41,28.42,28.39,28.4,127333.0,26.6662,26.6756,26.6474,26.6568,127333.0
2023-03-08 13:40:00,28.4,28.4,28.38,28.39,180554.0,26.6568,26.6568,26.638,26.6474,180554.0
2023-03-08 13:50:00,28.38,28.4,28.37,28.39,237012.0,26.638,26.6568,26.6286,26.6474,237012.0
2023-03-08 14:00:00,28.39,28.4,28.37,28.39,141183.0,26.6474,26.6568,26.6286,26.6474,141183.0
2023-03-08 14:10:00,28.39,28.41,28.38,28.4,199643.0,26.6474,26.6662,26.638,26.6568,199643.0
2023-03-08 14:20:00,28.39,28.41,28.39,28.41,365940.0,26.6474,26.6662,26.6474,26.6662,365940.0
2023-03-08 14:30:00,28.41,28.42,28.39,28.41,526913.0,26.6662,26.6756,26.6474,26.6662,526913.0
2023-03-08 14:40:00,28.4,28.41,28.39,28.41,290952.0,26.6568,26.6662,26.6474,26.6662,290952.0
2023-03-08 14:50:00,28.41,28.41,28.39,28.4,175341.0,26.6662,26.6662,26.6474,26.6568,175341.0
2023-03-08 15:00:00,28.41,28.43,28.4,28.43,336149.0,26.6662,26.685,26.6568,26.685,336149.0
2023-03-08 15:10:00,28.43,28.43,28.42,28.42,102504.0,26.685,26.685,26.6756,26.6756,102504.0
2023-03-08 15:20:00,28.43,28.43,28.39,28.4,377675.0,26.685,26.685,26.6474,26.6568,377675.0
2023-03-08 15:30:00,28.4,28.44,28.39,28.44,529500.0,26.6568,26.6943,26.6474,26.6943,529500.0
2023-03-08 15:40:00,28.44,28.47,28.43,28.46,624920.0,26.6943,26.7225,26.685,26.7131,624920.0
2023-03-08 15:50:00,28.46,28.47,28.44,28.46,1800483.0,26.7131,26.7225,26.6943,26.7131,1800483.0
2023-03-09 09:30:00,27.99,27.99,27.77,27.92,2519245.0,26.272,26.272,26.0655,26.2063,2519245.0
2023-03-09 09:40:00,27.92,27.93,27.8,27.9,2439532.0,26.2063,26.2156,26.0936,26.1875,2439532.0
2023-03-09 09:50:00,27.89,27.91,27.82,27.87,2286508.0,26.1781,26.1969,26.1124,26.1593,2286508.0
2023-03-09 10:00:00,27.87,27.9,27.83,27.89,774819.0,26.1593,26.1875,26.1218,26.1781,774819.0
2023-03-09 10:10:00,27.89,27.9,27.77,27.79,615293.0,26.1781,26.1875,26.0655,26.0842,615293.0
2023-03-09 10:20:00,27.79,27.81,27.74,27.77,719929.0,26.0842,26.103,26.0373,26.0655,719929.0
2023-03-09 10:30:00,27.77,27.8,27.74,27.74,836314.0,26.0655,26.0936,26.0373,26.0373,836314.0
2023-03-09 10:40:00,27.75,27.78,27.75,27.77,644560.0,26.0467,26.0748,26.0467,26.0655,644560.0
2023-03-09 10:50:00,27.76,27.78,27.7,27.71,563610.0,26.0561,26.0748,25.9998,26.0091,563610.0
2023-03-09 11:00:00,27.7,27.71,27.62,27.64,645865.0,25.9998,26.0091,25.9247,25.9434,645865.0
2023-03-09 11:10:00,27.64,27.66,27.61,27.66,689776.0,25.9434,25.9622,25.9153,25.9622,689776.0
2023-03-09 11:20:00,27.66,27.69,27.62,27.63,795300.0,25.9622,25.9904,25.9247,25.9341,795300.0
2023-03-09 11:30:00,27.63,27.65,27.62,27.64,995378.0,25.9341,25.9528,25.9247,25.9434,995378.0
2023-03-09 11:40:00,27.64,27.65,27.61,27.63,1027790.0,25.9434,25.9528,25.9153,25.9341,1027790.0
2023-03-09 11:50:00,27.63,27.63,27.57,27.58,680389.0,25.9341,25.9341,25.8777,25.8871,680389.0
2023-03-09 12:00:00,27.58,27.63,27.56,27.61,855395.0,25.8871,25.9341,25.8684,25.9153,855395.0
2023-03-09 12:10:00,27.61,27.64,27.6,27.62,622219.0,25.9153,25.9434,25.9059,25.9247,622219.0
2023-03-09 12:20:00,27.63,27.64,27.6,27.63,501541.0,25.9341,25.9434,25.9059,25.9341,501541.0
2023-03-09 12:30:00,27.63,27.64,27.57,27.57,845074.0,25.9341,25.9434,25.8777,25.8777,845074.0
2023-03-09 12:40:00,27.57,27.58,27.54,27.55,2132546.0,25.8777,25.8871,25.8496,25.859,2132546.0
2023-03-09 12:50:00,27.55,27.56,27.53,27.55,1244828.0,25.859,25.8684,25.8402,25.859,1244828.0
2023-03-09 13:00:00,27.55,27.57,27.53,27.55,524849.0,25.859,25.8777,25.8402,25.859,524849.0
2023-03-09 13:10:00,27.55,27.55,27.53,27.53,424730.0,25.859,25.859,25.8402,25.8402,424730.0
2023-03-09 13:20:00,27.53,27.55,27.51,27.52,476969.0,25.8402,25.859,25.8214,25.8308,476969.0
2023-03-09 13:30:00,27.52,27.52,27.49,27.49,272067.0,25.8308,25.8308,25.8026,25.8026,272067.0
2023-03-09 13:40:00,27.49,27.51,27.46,27.46,990838.0,25.8026,25.8214,25.7745,25.7745,990838.0
2023-03-09 13:50:00,27.46,27.49,27.46,27.49,765150.0,25.7745,25.8026,25.7745,25.8026,765150.0
2023-03-09 14:00:00,27.49,27.49,27.43,27.46,1043869.0,25.8026,25.8026,25.7463,25.7745,1043869.0
2023-03-09 14:10:00,27.45,27.46,27.43,27.45,477542.0,25.7651,25.7745,25.7463,25.7651,477542.0
2023-03-09 14:20:00,27.45,27.5,27.44,27.46,515712.0,25.7651,25.812,25.7557,25.7745,515712.0
2023-03-09 14:30:00,27.46,27.47,27.43,27.45,587831.0,25.7745,25.7839,25.7463,25.7651,587831.0
2023-03-09 14:40:00,27.46,27.48,27.45,27.45,374846.0,25.7745,25.7933,25.7651,25.7651,374846.0
2023-03-09 14:50:00,27.45,27.46,27.42,27.43,394177.0,25.7651,25.7745,25.7369,25.7463,394177.0
2023-03-09 15:00:00,27.43,27.44,27.41,27.41,722657.0,25.7463,25.7557,25.7276,25.7276,722657.0
2023-03-09 15:10:00,27.41,27.42,27.33,27.35,1459587.0,25.7276,25.7369,25.6525,25.6712,1459587.0
2023-03-09 15:20:00,27.35,27.35,27.31,27.33,1482025.0,25.6712,25.6712,25.6337,25.6525,1482025.0
2023-03-09 15:30:00,27.33,27.4,27.31,27.39,1101768.0,25.6525,25.7182,25.6337,25.7088,1101768.0
2023-03-09 15:40:00,27.39,27.39,27.35,27.37,1470539.0,25.7088,25.7088,25.6712,25.69,1470539.0
2023-03-09 15:50:00,27.36,27.4,27.36,27.37,4718204.0,25.6806,25.7182,25.6806,25.69,4718204.0
2023-03-10 09:30:00,27.34,27.42,27.28,27.31,1447370.0,25.6619,25.7369,25.6055,25.6337,1447370.0
2023-03-10 09:40:00,27.3,27.34,27.19,27.26,1114693.0,25.6243,25.6619,25.5211,25.5868,1114693.0
2023-03-10 09:50:00,27.26,27.41,27.24,27.36,2529990.0,25.5868,25.7276,25.568,25.6806,2529990.0
2023-03-10 10:00:00,27.36,27.59,27.35,27.57,2643242.0,25.6806,25.8965,25.6712,25.8777,2643242.0
2023-03-10 10:10:00,27.57,27.59,27.47,27.47,1250688.0,25.8777,25.8965,25.7839,25.7839,1250688.0
2023-03-10 10:20:00,27.47,27.51,27.43,27.48,911301.0,25.7839,25.8214,25.7463,25.7933,911301.0
2023-03-10 10:30:00,27.48,27.56,27.47,27.52,1234971.0,25.7933,25.8684,25.7839,25.8308,1234971.0
2023-03-10 10:40:00,27.52,27.55,27.43,27.45,584878.0,25.8308,25.859,25.7463,25.7651,584878.0
2023-03-10 10:50:00,27.45,27.55,27.43,27.54,667142.0,25.7651,25.859,25.7463,25.8496,667142.0
2023-03-10 11:00:00,27.54,27.56,27.52,27.55,464843.0,25.8496,25.8684,25.8308,25.859,464843.0
2023-03-10 11:10:00,27.55,27.57,27.48,27.49,582586.0,25.859,25.8777,25.7933,25.8026,582586.0
2023-03-10 11:20:00,27.48,27.54,27.47,27.53,691496.0,25.7933,25.8496,25.7839,25.8402,691496.0
2023-03-10 11:30:00,27.53,27.59,27.53,27.54,1121722.0,25.8402,25.8965,25.8402,25.8496,1121722.0
2023-03-10 11:40:00,27.55,27.56,27.46,27.48,603142.0,25.859,25.8684,25.7745,25.7933,603142.0
2023-03-10 11:50:00,27.48,27.48,27.42,27.44,429693.0,25.7933,25.7933,25.7369,25.7557,429693.0
2023-03-10 12:00:00,27.43,27.48,27.42,27.44,540415.0,25.7463,25.7933,25.7369,25.7557,540415.0
2023-03-10 12:10:00,27.44,27.48,27.43,27.45,799908.0,25.7557,25.7933,25.7463,25.7651,799908.0
2023-03-10 12:20:00,27.45,27.47,27.43,27.45,436761.0,25.7651,25.7839,25.7463,25.7651,436761.0
2023-03-10 12:30:00,27.45,27.51,27.45,27.5,690491.0,25.7651,25.8214,25.7651,25.812,690491.0
2023-03-10 12:40:00,27.49,27.51,27.46,27.49,288161.0,25.8026,25.8214,25.7745,25.8026,288161.0
2023-03-10 12:50:00,27.48,27.49,27.43,27.43,357066.0,25.7933,25.8026,25.7463,25.7463,357066.0
2023-03-10 13:00:00,27.44,27.46,27.39,27.4,809915.0,25.7557,25.7745,25.7088,25.7182,809915.0
2023-03-10 13:10:00,27.41,27.41,27.35,27.36,415340.0,25.7276,25.7276,25.6712,25.6806,415340.0
2023-03-10 13:20:00,27.36,27.37,27.32,27.35,438107.0,25.6806,25.69,25.6431,25.6712,438107.0
2023-03-10 13:30:00,27.35,27.36,27.32,27.32,348500.0,25.6712,25.6806,25.6431,25.6431,348500.0
2023-03-10 13:40:00,27.33,27.34,27.3,27.31,456773.0,25.6525,25.6619,25.6243,25.6337,456773.0
2023-03-10 13:50:00,27.32,27.33,27.3,27.31,708792.0,25.6431,25.6525,25.6243,25.6337,708792.0
2023-03-10 14:00:00,27.31,27.4,27.31,27.39,594790.0,25.6337,25.7182,25.6337,25.7088,594790.0
2023-03-10 14:10:00,27.39,27.42,27.37,27.39,733298.0,25.7088,25.7369,25.69,25.7088,733298.0
2023-03-10 14:20:00,27.4,27.41,27.35,27.36,478798.0,25.7182,25.7276,25.6712,25.6806,478798.0
2023-03-10 14:30:00,27.36,27.41,27.35,27.39,464803.0,25.6806,25.7276,25.6712,25.7088,464803.0
2023-03-10 14:40:00,27.39,27.46,27.37,27.46,492343.0,25.7088,25.7745,25.69,25.7745,492343.0
2023-03-10 14:50:00,27.45,27.46,27.41,27.44,665400.0,25.7651,25.7745,25.7276,25.7557,665400.0
2023-03-10 15:00:00,27.43,27.45,27.4,27.44,416865.0,25.7463,25.7651,25.7182,25.7557,416865.0
2023-03-10 15:10:00,27.44,27.45,27.37,27.38,533085.0,25.7557,25.7651,25.69,25.6994,533085.0
2023-03-10 15:20:00,27.38,27.45,27.37,27.43,863203.0,25.6994,25.7651,25.69,25.7463,863203.0
2023-03-10 15:30:00,27.42,27.44,27.38,27.38,1062690.0,25.7369,25.7557,25.6994,25.6994,1062690.0
2023-03-10 15:40:00,27.38,27.39,27.36,27.37,1077089.0,25.6994,25.7088,25.6806,25.69,1077089.0
2023-03-10 15:50:00,27.36,27.39,27.34,27.38,2732359.0,25.6806,25.7088,25.6619,25.6994,2732359.0
2023-03-13 09:30:00,27.41,27.47,27.36,27.39,1662700.0,25.7276,25.7839,25.6806,25.7088,1662700.0
2023-03-13 09:40:00,27.39,27.52,27.34,27.51,1577692.0,25.7088,25.8308,25.6619,25.8214,1577692.0
2023-03-13 09:50:00,27.51,27.66,27.49,27.61,1804857.0,25.8214,25.9622,25.8026,25.9153,1804857.0
2023-03-13 10:00:00,27.61,27.73,27.56,27.67,1200681.0,25.9153,26.0279,25.8684,25.9716,1200681.0
2023-03-13 10:10:00,27.67,27.69,27.57,27.57,1392359.0,25.9716,25.9904,25.8777,25.8777,1392359.0
2023-03-13 10:20:00,27.58,27.62,27.47,27.49,1420241.0,25.8871,25.9247,25.7839,25.8026,1420241.0
2023-03-13 10:30:00,27.49,27.63,27.49,27.6,817035.0,25.8026,25.9341,25.8026,25.9059,817035.0
2023-03-13 10:40:00,27.6,27.63,27.53,27.6,1303764.0,25.9059,25.9341,25.8402,25.9059,1303764.0
2023-03-13 10:50:00,27.6,27.67,27.56,27.65,708942.0,25.9059,25.9716,25.8684,25.9528,708942.0
2023-03-13 11:00:00,27.65,27.73,27.62,27.67,890877.0,25.9528,26.0279,25.9247,25.9716,890877.0
2023-03-13 11:10:00,27.67,27.73,27.66,27.71,1475086.0,25.9716,26.0279,25.9622,26.0091,1475086.0
2023-03-13 11:20:00,27.72,27.75,27.67,27.74,1111155.0,26.0185,26.0467,25.9716,26.0373,1111155.0
2023-03-13 11:30:00,27.74,27.74,27.6,27.63,1668595.0,26.0373,26.0373,25.9059,25.9341,1668595.0
2023-03-13 11:40:00,27.63,27.68,27.61,27.68,490968.0,25.9341,25.981,25.9153,25.981,490968.0
2023-03-13 11:50:00,27.68,27.68,27.61,27.67,458812.0,25.981,25.981,25.9153,25.9716,458812.0
2023-03-13 12:00:00,27.67,27.71,27.62,27.68,596348.0,25.9716,26.0091,25.9247,25.981,596348.0
2023-03-13 12:10:00,27.68,27.69,27.62,27.65,394570.0,25.981,25.9904,25.9247,25.9528,394570.0
2023-03-13 12:20:00,27.65,27.66,27.57,27.61,640426.0,25.9528,25.9622,25.8777,25.9153,640426.0
2023-03-13 12:30:00,27.61,27.64,27.59,27.61,588612.0,25.9153,25.9434,25.8965,25.9153,588612.0
2023-03-13 12:40:00,27.6,27.63,27.52,27.53,612872.0,25.9059,25.9341,25.8308,25.8402,612872.0
2023-03-13 12:50:00,27.53,27.57,27.51,27.54,519058.0,25.8402,25.8777,25.8214,25.8496,519058.0
2023-03-13 13:00:00,27.55,27.59,27.52,27.58,828590.0,25.859,25.8965,25.8308,25.8871,828590.0
2023-03-13 13:10:00,27.58,27.62,27.57,27.6,298089.0,25.8871,25.9247,25.8777,25.9059,298089.0
2023-03-13 13:20:00,27.6,27.6,27.53,27.56,432781.0,25.9059,25.9059,25.8402,25.8684,432781.0
2023-03-13 13:30:00,27.56,27.62,27.53,27.6,361111.0,25.8684,25.9247,25.8402,25.9059,361111.0
2023-03-13 13:40:00,27.6,27.63,27.57,27.61,552628.0,25.9059,25.9341,25.8777,25.9153,552628.0
2023-03-13 13:50:00,27.61,27.66,27.59,27.65,461690.0,25.9153,25.9622,25.8965,25.9528,461690.0
2023-03-13 14:00:00,27.65,27.69,27.64,27.64,399377.0,25.9528,25.9904,25.9434,25.9434,399377.0
2023-03-13 14:10:00,27.64,27.68,27.63,27.67,420272.0,25.9434,25.981,25.9341,25.9716,420272.0
2023-03-13 14:20:00,27.67,27.71,27.66,27.68,326297.0,25.9716,26.0091,25.9622,25.981,326297.0
2023-03-13 14:30:00,27.68,27.74,27.66,27.67,450252.0,25.981,26.0373,25.9622,25.9716,450252.0
2023-03-13 14:40:00,27.67,27.71,27.65,27.68,425248.0,25.9716,26.0091,25.9528,25.981,425248.0
2023-03-13 14:50:00,27.67,27.7,27.66,27.69,483305.0,25.9716,25.9998,25.9622,25.9904,483305.0
2023-03-13 15:00:00,27.69,27.71,27.65,27.65,521268.0,25.9904,26.0091,25.9528,25.9528,521268.0
2023-03-13 15:10:00,27.65,27.69,27.64,27.64,577250.0,25.9528,25.9904,25.9434,25.9434,577250.0
2023-03-13 15:20:00,27.65,27.65,27.6,27.62,1059135.0,25.9528,25.9528,25.9059,25.9247,1059135.0
2023-03-13 15:30:00,27.62,27.65,27.6,27.64,936878.0,25.9247,25.9528,25.9059,25.9434,936878.0
2023-03-13 15:40:00,27.64,27.67,27.6,27.61,659555.0,25.9434,25.9716,25.9059,25.9153,659555.0
2023-03-13 15:50:00,27.6,27.61,27.53,27.55,2683934.0,25.9059,25.9153,25.8402,25.859,2683934.0
2023-03-14 09:30:00,27.47,27.54,27.37,27.49,1292350.0,25.7839,25.8496,25.69,25.8026,1292350.0
2023-03-14 09:40:00,27.5,27.53,27.42,27.49,955669.0,25.812,25.8402,25.7369,25.8026,955669.0
2023-03-14 09:50:00,27.48,27.54,27.45,27.52,562020.0,25.7933,25.8496,25.7651,25.8308,562020.0
2023-03-14 10:00:00,27.52,27.61,27.49,27.61,572425.0,25.8308,25.9153,25.8026,25.9153,572425.0
2023-03-14 10:10:00,27.61,27.66,27.55,27.61,963869.0,25.9153,25.9622,25.859,25.9153,963869.0
2023-03-14 10:20:00,27.6,27.65,27.58,27.61,568428.0,25.9059,25.9528,25.8871,25.9153,568428.0
2023-03-14 10:30:00,27.61,27.62,27.56,27.59,373330.0,25.9153,25.9247,25.8684,25.8965,373330.0
2023-03-14 10:40:00,27.6,27.69,27.58,27.67,379155.0,25.9059,25.9904,25.8871,25.9716,379155.0
2023-03-14 10:50:00,27.68,27.68,27.6,27.61,320382.0,25.981,25.981,25.9059,25.9153,320382.0
2023-03-14 11:00:00,27.62,27.7,27.6,27.7,322555.0,25.9247,25.9998,25.9059,25.9998,322555.0
2023-03-14 11:10:00,27.7,27.75,27.68,27.73,565013.0,25.9998,26.0467,25.981,26.0279,565013.0
2023-03-14 11:20:00,27.73,27.74,27.7,27.71,530398.0,26.0279,26.0373,25.9998,26.0091,530398.0
2023-03-14 11:30:00,27.71,27.73,27.69,27.71,456392.0,26.0091,26.0279,25.9904,26.0091,456392.0
2023-03-14 11:40:00,27.71,27.73,27.67,27.68,513032.0,26.0091,26.0279,25.9716,25.981,513032.0
2023-03-14 11:50:00,27.68,27.73,27.67,27.71,385070.0,25.981,26.0279,25.9716,26.0091,385070.0
2023-03-14 12:00:00,27.71,27.74,27.68,27.71,286950.0,26.0091,26.0373,25.981,26.0091,286950.0
2023-03-14 12:10:00,27.71,27.77,27.71,27.75,517521.0,26.0091,26.0655,26.0091,26.0467,517521.0
2023-03-14 12:20:00,27.75,27.75,27.67,27.7,563533.0,26.0467,26.0467,25.9716,25.9998,563533.0
2023-03-14 12:30:00,27.7,27.73,27.68,27.7,588068.0,25.9998,26.0279,25.981,25.9998,588068.0
2023-03-14 12:40:00,27.71,27.71,27.65,27.68,127829.0,26.0091,26.0091,25.9528,25.981,127829.0
2023-03-14 12:50:00,27.68,27.68,27.63,27.66,255365.0,25.981,25.981,25.9341,25.9622,255365.0
2023-03-14 13:00:00,27.66,27.67,27.62,27.64,334202.0,25.9622,25.9716,25.9247,25.9434,334202.0
2023-03-14 13:10:00,27.63,27.64,27.58,27.61,405048.0,25.9341,25.9434,25.8871,25.9153,405048.0
2023-03-14 13:20:00,27.61,27.64,27.58,27.63,181756.0,25.9153,25.9434,25.8871,25.9341,181756.0
2023-03-14 13:30:00,27.63,27.64,27.61,27.64,244589.0,25.9341,25.9434,25.9153,25.9434,244589.0
2023-03-14 13:40:00,27.64,27.67,27.63,27.67,233417.0,25.9434,25.9716,25.9341,25.9716,233417.0
2023-03-14 13:50:00,27.67,27.68,27.64,27.64,336798.0,25.9716,25.981,25.9434,25.9434,336798.0
2023-03-14 14:00:00,27.65,27.67,27.6,27.61,523880.0,25.9528,25.9716,25.9059,25.9153,523880.0
2023-03-14 14:10:00,27.61,27.63,27.58,27.6,161419.0,25.9153,25.9341,25.8871,25.9059,161419.0
2023-03-14 14:20:00,27.59,27.65,27.57,27.64,134253.0,25.8965,25.9528,25.8777,25.9434,134253.0
2023-03-14 14:30:00,27.64,27.66,27.62,27.64,261485.0,25.9434,25.9622,25.9247,25.9434,261485.0
2023-03-14 14:40:00,27.64,27.67,27.62,27.66,288104.0,25.9434,25.9716,25.9247,25.9622,288104.0
2023-03-14 14:50:00,27.65,27.67,27.63,27.66,472191.0,25.9528,25.9716,25.9341,25.9622,472191.0
2023-03-14 15:00:00,27.65,27.67,27.6,27.62,333697.0,25.9528,25.9716,25.9059,25.9247,333697.0
2023-03-14 15:10:00,27.61,27.61,27.58,27.61,309752.0,25.9153,25.9153,25.8871,25.9153,309752.0
2023-03-14 15:20:00,27.61,27.62,27.59,27.62,280769.0,25.9153,25.9247,25.8965,25.9247,280769.0
2023-03-14 15:30:00,27.61,27.65,27.6,27.62,939870.0,25.9153,25.9528,25.9059,25.9247,939870.0
2023-03-14 15:40:00,27.62,27.64,27.61,27.64,782437.0,25.9247,25.9434,25.9153,25.9434,782437.0
2023-03-14 15:50:00,27.65,27.75,27.64,27.74,3178668.0,25.9528,26.0467,25.9434,26.0373,3178668.0
2023-03-15 09:30:00,27.26,27.36,27.23,27.32,2049148.0,25.5868,25.6806,25.5586,25.6431,2049148.0
2023-03-15 09:40:00,27.32,27.36,27.28,27.32,817251.0,25.6431,25.6806,25.6055,25.6431,817251.0
2023-03-15 09:50:00,27.31,27.31,27.18,27.19,944830.0,25.6337,25.6337,25.5117,25.5211,944830.0
2023-03-15 10:00:00,27.19,27.22,27.11,27.2,1392374.0,25.5211,25.5492,25.446,25.5304,1392374.0
2023-03-15 10:10:00,27.2,27.23,27.07,27.09,1220871.0,25.5304,25.5586,25.4084,25.4272,1220871.0
2023-03-15 10:20:00,27.09,27.13,27.07,27.1,917370.0,25.4272,25.4647,25.4084,25.4366,917370.0
2023-03-15 10:30:00,27.11,27.13,27.04,27.05,991409.0,25.446,25.4647,25.3803,25.3897,991409.0
2023-03-15 10:40:00,27.05,27.06,27.0,27.02,764460.0,25.3897,25.399,25.3427,25.3615,764460.0
2023-03-15 10:50:00,27.03,27.1,26.99,27.09,1287579.0,25.3709,25.4366,25.3333,25.4272,1287579.0
2023-03-15 11:00:00,27.1,27.12,27.06,27.09,589136.0,25.4366,25.4554,25.399,25.4272,589136.0
2023-03-15 11:10:00,27.09,27.17,27.07,27.14,572510.0,25.4272,25.5023,25.4084,25.4741,572510.0
2023-03-15 11:20:00,27.14,27.14,27.05,27.07,2194673.0,25.4741,25.4741,25.3897,25.4084,2194673.0
2023-03-15 11:30:00,27.07,27.13,27.06,27.1,2131426.0,25.4084,25.4647,25.399,25.4366,2131426.0
2023-03-15 11:40:00,27.1,27.2,27.1,27.2,509366.0,25.4366,25.5304,25.4366,25.5304,509366.0
2023-03-15 11:50:00,27.2,27.21,27.13,27.13,662415.0,25.5304,25.5398,25.4647,25.4647,662415.0
2023-03-15 12:00:00,27.14,27.16,27.08,27.09,450027.0,25.4741,25.4929,25.4178,25.4272,450027.0
2023-03-15 12:10:00,27.08,27.11,27.06,27.09,278770.0,25.4178,25.446,25.399,25.4272,278770.0
2023-03-15 12:20:00,27.09,27.1,27.03,27.05,486839.0,25.4272,25.4366,25.3709,25.3897,486839.0
2023-03-15 12:30:00,27.05,27.1,27.05,27.09,763985.0,25.3897,25.4366,25.3897,25.4272,763985.0
2023-03-15 12:40:00,27.09,27.14,27.07,27.14,362819.0,25.4272,25.4741,25.4084,25.4741,362819.0
2023-03-15 12:50:00,27.14,27.15,27.08,27.09,367171.0,25.4741,25.4835,25.4178,25.4272,367171.0
2023-03-15 13:00:00,27.09,27.14,27.08,27.12,364308.0,25.4272,25.4741,25.4178,25.4554,364308.0
2023-03-15 13:10:00,27.13,27.19,27.11,27.18,1043474.0,25.4647,25.5211,25.446,25.5117,1043474.0
2023-03-15 13:20:00,27.18,27.2,27.15,27.2,813190.0,25.5117,25.5304,25.4835,25.5304,813190.0
2023-03-15 13:30:00,27.19,27.19,27.13,27.14,335375.0,25.5211,25.5211,25.4647,25.4741,335375.0
2023-03-15 13:40:00,27.14,27.15,27.11,27.13,1591972.0,25.4741,25.4835,25.446,25.4647,1591972.0
2023-03-15 13:50:00,27.13,27.17,27.12,27.16,340936.0,25.4647,25.5023,25.4554,25.4929,340936.0
2023-03-15 14:00:00,27.16,27.16,27.12,27.13,237977.0,25.4929,25.4929,25.4554,25.4647,237977.0
2023-03-15 14:10:00,27.14,27.15,27.1,27.14,207048.0,25.4741,25.4835,25.4366,25.4741,207048.0
2023-03-15 14:20:00,27.13,27.26,27.13,27.22,876430.0,25.4647,25.5868,25.4647,25.5492,876430.0
2023-03-15 14:30:00,27.22,27.28,27.2,27.25,1921908.0,25.5492,25.6055,25.5304,25.5774,1921908.0
2023-03-15 14:40:00,27.25,27.28,27.24,27.25,1071300.0,25.5774,25.6055,25.568,25.5774,1071300.0
2023-03-15 14:50:00,27.25,27.33,27.24,27.32,947225.0,25.5774,25.6525,25.568,25.6431,947225.0
2023-03-15 15:00:00,27.32,27.38,27.3,27.35,1199396.0,25.6431,25.6994,25.6243,25.6712,1199396.0
2023-03-15 15:10:00,27.34,27.35,27.29,27.31,949223.0,25.6619,25.6712,25.6149,25.6337,949223.0
2023-03-15 15:20:00,27.31,27.35,27.28,27.33,751235.0,25.6337,25.6712,25.6055,25.6525,751235.0
2023-03-15 15:30:00,27.33,27.35,27.28,27.3,708950.0,25.6525,25.6712,25.6055,25.6243,708950.0
2023-03-15 15:40:00,27.3,27.3,27.26,27.27,1051014.0,25.6243,25.6243,25.5868,25.5962,1051014.0
2023-03-15 15:50:00,27.26,27.36,27.23,27.35,4932380.0,25.5868,25.6806,25.5586,25.6712,4932380.0
2023-03-16 09:30:00,27.17,27.28,27.15,27.28,878154.0,25.5023,25.6055,25.4835,25.6055,878154.0
2023-03-16 09:40:00,27.28,27.33,27.25,27.31,977435.0,25.6055,25.6525,25.5774,25.6337,977435.0
2023-03-16 09:50:00,27.31,27.4,27.3,27.39,911233.0,25.6337,25.7182,25.6243,25.7088,911233.0
2023-03-16 10:00:00,27.39,27.4,27.29,27.31,370643.0,25.7088,25.7182,25.6149,25.6337,370643.0
2023-03-16 10:10:00,27.3,27.38,27.24,27.25,561510.0,25.6243,25.6994,25.568,25.5774,561510.0
2023-03-16 10:20:00,27.25,27.29,27.23,27.27,403095.0,25.5774,25.6149,25.5586,25.5962,403095.0
2023-03-16 10:30:00,27.27,27.28,27.22,27.23,302582.0,25.5962,25.6055,25.5492,25.5586,302582.0
2023-03-16 10:40:00,27.23,27.31,27.22,27.29,588758.0,25.5586,25.6337,25.5492,25.6149,588758.0
2023-03-16 10:50:00,27.29,27.38,27.29,27.37,562869.0,25.6149,25.6994,25.6149,25.69,562869.0
2023-03-16 11:00:00,27.38,27.43,27.34,27.41,854080.0,25.6994,25.7463,25.6619,25.7276,854080.0
2023-03-16 11:10:00,27.41,27.44,27.38,27.41,409366.0,25.7276,25.7557,25.6994,25.7276,409366.0
2023-03-16 11:20:00,27.4,27.48,27.39,27.45,493491.0,25.7182,25.7933,25.7088,25.7651,493491.0
2023-03-16 11:30:00,27.46,27.46,27.42,27.44,330476.0,25.7745,25.7745,25.7369,25.7557,330476.0
2023-03-16 11:40:00,27.44,27.58,27.43,27.57,435518.0,25.7557,25.8871,25.7463,25.8777,435518.0
2023-03-16 11:50:00,27.57,27.61,27.55,27.58,1166816.0,25.8777,25.9153,25.859,25.8871,1166816.0
2023-03-16 12:00:00,27.57,27.58,27.5,27.51,463730.0,25.8777,25.8871,25.812,25.8214,463730.0
2023-03-16 12:10:00,27.52,27.53,27.45,27.52,1134614.0,25.8308,25.8402,25.7651,25.8308,1134614.0
2023-03-16 12:20:00,27.52,27.59,27.51,27.57,472153.0,25.8308,25.8965,25.8214,25.8777,472153.0
2023-03-16 12:30:00,27.57,27.58,27.55,27.58,311448.0,25.8777,25.8871,25.859,25.8871,311448.0
2023-03-16 12:40:00,27.58,27.61,27.57,27.6,281152.0,25.8871,25.9153,25.8777,25.9059,281152.0
2023-03-16 12:50:00,27.61,27.65,27.6,27.63,438996.0,25.9153,25.9528,25.9059,25.9341,438996.0
2023-03-16 13:00:00,27.63,27.68,27.63,27.64,518021.0,25.9341,25.981,25.9341,25.9434,518021.0
2023-03-16 13:10:00,27.64,27.66,27.59,27.61,767420.0,25.9434,25.9622,25.8965,25.9153,767420.0
2023-03-16 13:20:00,27.61,27.61,27.58,27.59,628408.0,25.9153,25.9153,25.8871,25.8965,628408.0
2023-03-16 13:30:00,27.59,27.59,27.51,27.53,386300.0,25.8965,25.8965,25.8214,25.8402,386300.0
2023-03-16 13:40:00,27.53,27.55,27.51,27.53,522189.0,25.8402,25.859,25.8214,25.8402,522189.0
2023-03-16 13:50:00,27.53,27.56,27.49,27.53,377197.0,25.8402,25.8684,25.8026,25.8402,377197.0
2023-03-16 14:00:00,27.52,27.55,27.51,27.54,257045.0,25.8308,25.859,25.8214,25.8496,257045.0
2023-03-16 14:10:00,27.55,27.57,27.53,27.57,182445.0,25.859,25.8777,25.8402,25.8777,182445.0
2023-03-16 14:20:00,27.57,27.58,27.55,27.58,230544.0,25.8777,25.8871,25.859,25.8871,230544.0
2023-03-16 14:30:00,27.58,27.6,27.54,27.6,276329.0,25.8871,25.9059,25.8496,25.9059,276329.0
2023-03-16 14:40:00,27.6,27.62,27.58,27.62,311206.0,25.9059,25.9247,25.8871,25.9247,311206.0
2023-03-16 14:50:00,27.62,27.66,27.61,27.66,378717.0,25.9247,25.9622,25.9153,25.9622,378717.0
2023-03-16 15:00:00,27.66,27.7,27.65,27.68,297793.0,25.9622,25.9998,25.9528,25.981,297793.0
2023-03-16 15:10:00,27.68,27.7,27.67,27.7,417709.0,25.981,25.9998,25.9716,25.9998,417709.0
2023-03-16 15:20:00,27.7,27.72,27.69,27.7,743319.0,25.9998,26.0185,25.9904,25.9998,743319.0
2023-03-16 15:30:00,27.7,27.7,27.67,27.69,805595.0,25.9998,25.9998,25.9716,25.9904,805595.0
2023-03-16 15:40:00,27.69,27.71,27.66,27.71,2028349.0,25.9904,26.0091,25.9622,26.0091,2028349.0
2023-03-16 15:50:00,27.71,27.72,27.66,27.68,2456156.0,26.0091,26.0185,25.9622,25.981,2456156.0
2023-03-17 09:30:00,27.82,27.89,27.71,27.74,1921348.0,26.1124,26.1781,26.0091,26.0373,1921348.0
2023-03-17 09:40:00,27.74,27.78,27.62,27.63,1093739.0,26.0373,26.0748,25.9247,25.9341,1093739.0
2023-03-17 09:50:00,27.63,27.73,27.63,27.71,804501.0,25.9341,26.0279,25.9341,26.0091,804501.0
2023-03-17 10:00:00,27.71,27.79,27.68,27.69,1231779.0,26.0091,26.0842,25.981,25.9904,1231779.0
2023-03-17 10:10:00,27.69,27.7,27.59,27.6,568430.0,25.9904,25.9998,25.8965,25.9059,568430.0
2023-03-17 10:20:00,27.6,27.61,27.52,27.57,516226.0,25.9059,25.9153,25.8308,25.8777,516226.0
2023-03-17 10:30:00,27.57,27.59,27.5,27.54,437402.0,25.8777,25.8965,25.812,25.8496,437402.0
2023-03-17 10:40:00,27.54,27.57,27.5,27.56,504850.0,25.8496,25.8777,25.812,25.8684,504850.0
2023-03-17 10:50:00,27.56,27.58,27.52,27.57,506176.0,25.8684,25.8871,25.8308,25.8777,506176.0
2023-03-17 11:00:00,27.56,27.59,27.52,27.58,484839.0,25.8684,25.8965,25.8308,25.8871,484839.0
2023-03-17 11:10:00,27.58,27.63,27.57,27.6,1154644.0,25.8871,25.9341,25.8777,25.9059,1154644.0
2023-03-17 11:20:00,27.59,27.6,27.49,27.51,401649.0,25.8965,25.9059,25.8026,25.8214,401649.0
2023-03-17 11:30:00,27.51,27.52,27.42,27.43,383758.0,25.8214,25.8308,25.7369,25.7463,383758.0
2023-03-17 11:40:00,27.43,27.48,27.41,27.48,422890.0,25.7463,25.7933,25.7276,25.7933,422890.0
2023-03-17 11:50:00,27.47,27.53,27.47,27.52,354350.0,25.7839,25.8402,25.7839,25.8308,354350.0
2023-03-17 12:00:00,27.52,27.54,27.48,27.53,359672.0,25.8308,25.8496,25.7933,25.8402,359672.0
2023-03-17 12:10:00,27.54,27.57,27.53,27.54,385250.0,25.8496,25.8777,25.8402,25.8496,385250.0
2023-03-17 12:20:00,27.54,27.55,27.5,27.54,678395.0,25.8496,25.859,25.812,25.8496,678395.0
2023-03-17 12:30:00,27.54,27.58,27.51,27.52,537926.0,25.8496,25.8871,25.8214,25.8308,537926.0
2023-03-17 12:40:00,27.52,27.57,27.51,27.55,1217512.0,25.8308,25.8777,25.8214,25.859,1217512.0
2023-03-17 12:50:00,27.55,27.57,27.54,27.55,463206.0,25.859,25.8777,25.8496,25.859,463206.0
2023-03-17 13:00:00,27.55,27.58,27.55,27.57,279008.0,25.859,25.8871,25.859,25.8777,279008.0
2023-03-17 13:10:00,27.56,27.58,27.54,27.57,176017.0,25.8684,25.8871,25.8496,25.8777,176017.0
2023-03-17 13:20:00,27.56,27.6,27.56,27.59,185831.0,25.8684,25.9059,25.8684,25.8965,185831.0
2023-03-17 13:30:00,27.59,27.63,27.58,27.6,252578.0,25.8965,25.9341,25.8871,25.9059,252578.0
2023-03-17 13:40:00,27.59,27.61,27.56,27.6,165486.0,25.8965,25.9153,25.8684,25.9059,165486.0
2023-03-17 13:50:00,27.6,27.61,27.57,27.59,125283.0,25.9059,25.9153,25.8777,25.8965,125283.0
2023-03-17 14:00:00,27.6,27.62,27.57,27.58,161042.0,25.9059,25.9247,25.8777,25.8871,161042.0
2023-03-17 14:10:00,27.58,27.58,27.55,27.56,167366.0,25.8871,25.8871,25.859,25.8684,167366.0
2023-03-17 14:20:00,27.55,27.57,27.53,27.54,288446.0,25.859,25.8777,25.8402,25.8496,288446.0
2023-03-17 14:30:00,27.54,27.55,27.53,27.54,197766.0,25.8496,25.859,25.8402,25.8496,197766.0
2023-03-17 14:40:00,27.54,27.55,27.52,27.55,304467.0,25.8496,25.859,25.8308,25.859,304467.0
2023-03-17 14:50:00,27.54,27.56,27.51,27.55,267864.0,25.8496,25.8684,25.8214,25.859,267864.0
2023-03-17 15:00:00,27.55,27.57,27.54,27.57,185119.0,25.859,25.8777,25.8496,25.8777,185119.0
2023-03-17 15:10:00,27.57,27.61,27.56,27.6,610807.0,25.8777,25.9153,25.8684,25.9059,610807.0
2023-03-17 15:20:00,27.6,27.6,27.58,27.6,272468.0,25.9059,25.9059,25.8871,25.9059,272468.0
2023-03-17 15:30:00,27.6,27.6,27.55,27.57,372188.0,25.9059,25.9059,25.859,25.8777,372188.0
2023-03-17 15:40:00,27.58,27.6,27.57,27.58,759013.0,25.8871,25.9059,25.8777,25.8871,759013.0
2023-03-17 15:50:00,27.57,27.64,27.57,27.63,3380203.0,25.8777,25.9434,25.8777,25.9341,3380203.0
2023-03-20 09:30:00,27.38,27.43,27.28,27.38,2184482.0,25.6994,25.7463,25.6055,25.6994,2184482.0
2023-03-20 09:40:00,27.39,27.51,27.38,27.5,1488829.0,25.7088,25.8214,25.6994,25.812,1488829.0
2023-03-20 09:50:00,27.51,27.56,27.47,27.55,1059300.0,25.8214,25.8684,25.7839,25.859,1059300.0
2023-03-20 10:00:00,27.55,27.6,27.54,27.56,712865.0,25.859,25.9059,25.8496,25.8684,712865.0
2023-03-20 10:10:00,27.56,27.63,27.54,27.56,723194.0,25.8684,25.9341,25.8496,25.8684,723194.0
2023-03-20 10:20:00,27.57,27.7,27.55,27.69,400611.0,25.8777,25.9998,25.859,25.9904,400611.0
2023-03-20 10:30:00,27.69,27.72,27.64,27.7,847140.0,25.9904,26.0185,25.9434,25.9998,847140.0
2023-03-20 10:40:00,27.69,27.77,27.68,27.77,529153.0,25.9904,26.0655,25.981,26.0655,529153.0
2023-03-20 10:50:00,27.77,27.83,27.74,27.83,531659.0,26.0655,26.1218,26.0373,26.1218,531659.0
2023-03-20 11:00:00,27.83,27.84,27.79,27.79,366880.0,26.1218,26.1312,26.0842,26.0842,366880.0
2023-03-20 11:10:00,27.8,27.8,27.7,27.7,324625.0,26.0936,26.0936,25.9998,25.9998,324625.0
2023-03-20 11:20:00,27.71,27.76,27.69,27.75,252373.0,26.0091,26.0561,25.9904,26.0467,252373.0
2023-03-20 11:30:00,27.74,27.75,27.65,27.66,384461.0,26.0373,26.0467,25.9528,25.9622,384461.0
2023-03-20 11:40:00,27.65,27.66,27.58,27.62,447000.0,25.9528,25.9622,25.8871,25.9247,447000.0
2023-03-20 11:50:00,27.62,27.65,27.58,27.59,317325.0,25.9247,25.9528,25.8871,25.8965,317325.0
2023-03-20 12:00:00,27.59,27.61,27.54,27.55,477486.0,25.8965,25.9153,25.8496,25.859,477486.0
2023-03-20 12:10:00,27.54,27.58,27.52,27.56,273007.0,25.8496,25.8871,25.8308,25.8684,273007.0
2023-03-20 12:20:00,27.56,27.58,27.54,27.57,485885.0,25.8684,25.8871,25.8496,25.8777,485885.0
2023-03-20 12:30:00,27.57,27.61,27.56,27.59,310330.0,25.8777,25.9153,25.8684,25.8965,310330.0
2023-03-20 12:40:00,27.6,27.62,27.58,27.62,133226.0,25.9059,25.9247,25.8871,25.9247,133226.0
2023-03-20 12:50:00,27.62,27.66,27.61,27.64,97175.0,25.9247,25.9622,25.9153,25.9434,97175.0
2023-03-20 13:00:00,27.64,27.68,27.63,27.65,220813.0,25.9434,25.981,25.9341,25.9528,220813.0
2023-03-20 13:10:00,27.66,27.67,27.64,27.64,143541.0,25.9622,25.9716,25.9434,25.9434,143541.0
2023-03-20 13:20:00,27.64,27.65,27.61,27.61,104464.0,25.9434,25.9528,25.9153,25.9153,104464.0
2023-03-20 13:30:00,27.62,27.63,27.56,27.58,561145.0,25.9247,25.9341,25.8684,25.8871,561145.0
2023-03-20 13:40:00,27.58,27.6,27.57,27.59,354416.0,25.8871,25.9059,25.8777,25.8965,354416.0
2023-03-20 13:50:00,27.59,27.59,27.56,27.58,296685.0,25.8965,25.8965,25.8684,25.8871,296685.0
2023-03-20 14:00:00,27.58,27.59,27.56,27.56,246827.0,25.8871,25.8965,25.8684,25.8684,246827.0
2023-03-20 14:10:00,27.57,27.61,27.56,27.61,192804.0,25.8777,25.9153,25.8684,25.9153,192804.0
2023-03-20 14:20:00,27.6,27.62,27.59,27.61,234870.0,25.9059,25.9247,25.8965,25.9153,234870.0
2023-03-20 14:30:00,27.61,27.61,27.58,27.59,321757.0,25.9153,25.9153,25.8871,25.8965,321757.0
2023-03-20 14:40:00,27.59,27.62,27.58,27.62,226239.0,25.8965,25.9247,25.8871,25.9247,226239.0
2023-03-20 14:50:00,27.62,27.64,27.58,27.59,163645.0,25.9247,25.9434,25.8871,25.8965,163645.0
2023-03-20 15:00:00,27.59,27.6,27.58,27.58,178265.0,25.8965,25.9059,25.8871,25.8871,178265.0
2023-03-20 15:10:00,27.58,27.59,27.57,27.59,374780.0,25.8871,25.8965,25.8777,25.8965,374780.0
2023-03-20 15:20:00,27.59,27.59,27.56,27.58,251543.0,25.8965,25.8965,25.8684,25.8871,251543.0
2023-03-20 15:30:00,27.58,27.6,27.57,27.6,407639.0,25.8871,25.9059,25.8777,25.9059,407639.0
2023-03-20 15:40:00,27.59,27.61,27.58,27.59,555888.0,25.8965,25.9153,25.8871,25.8965,555888.0
2023-03-20 15:50:00,27.59,27.61,27.57,27.6,1814377.0,25.8965,25.9153,25.8777,25.9059,1814377.0
2023-03-21 09:30:00,27.85,27.9,27.8,27.85,1033773.0,26.1406,26.1875,26.0936,26.1406,1033773.0
2023-03-21 09:40:00,27.85,27.94,27.83,27.9,832975.0,26.1406,26.225,26.1218,26.1875,832975.0
2023-03-21 09:50:00,27.91,28.03,27.87,28.01,714135.0,26.1969,26.3095,26.1593,26.2907,714135.0
2023-03-21 10:00:00,28.01,28.05,27.92,27.96,1594990.0,26.2907,26.3283,26.2063,26.2438,1594990.0
2023-03-21 10:10:00,27.95,27.97,27.85,27.86,509435.0,26.2344,26.2532,26.1406,26.1499,509435.0
2023-03-21 10:20:00,27.86,27.86,27.77,27.82,377641.0,26.1499,26.1499,26.0655,26.1124,377641.0
2023-03-21 10:30:00,27.82,27.84,27.76,27.81,377443.0,26.1124,26.1312,26.0561,26.103,377443.0
2023-03-21 10:40:00,27.81,27.86,27.78,27.86,216541.0,26.103,26.1499,26.0748,26.1499,216541.0
2023-03-21 10:50:00,27.85,27.85,27.77,27.77,689582.0,26.1406,26.1406,26.0655,26.0655,689582.0
2023-03-21 11:00:00,27.77,27.79,27.76,27.79,158318.0,26.0655,26.0842,26.0561,26.0842,158318.0
2023-03-21 11:10:00,27.79,27.82,27.78,27.82,333772.0,26.0842,26.1124,26.0748,26.1124,333772.0
2023-03-21 11:20:00,27.82,27.84,27.81,27.81,298533.0,26.1124,26.1312,26.103,26.103,298533.0
2023-03-21 11:30:00,27.82,27.87,27.81,27.82,637827.0,26.1124,26.1593,26.103,26.1124,637827.0
2023-03-21 11:40:00,27.83,27.83,27.78,27.82,636119.0,26.1218,26.1218,26.0748,26.1124,636119.0
2023-03-21 11:50:00,27.82,27.82,27.79,27.8,455030.0,26.1124,26.1124,26.0842,26.0936,455030.0
2023-03-21 12:00:00,27.8,27.83,27.79,27.8,270338.0,26.0936,26.1218,26.0842,26.0936,270338.0
2023-03-21 12:10:00,27.8,27.82,27.8,27.8,142285.0,26.0936,26.1124,26.0936,26.0936,142285.0
2023-03-21 12:20:00,27.8,27.82,27.8,27.82,172337.0,26.0936,26.1124,26.0936,26.1124,172337.0
2023-03-21 12:30:00,27.82,27.85,27.81,27.83,289408.0,26.1124,26.1406,26.103,26.1218,289408.0
2023-03-21 12:40:00,27.83,27.84,27.81,27.82,151545.0,26.1218,26.1312,26.103,26.1124,151545.0
2023-03-21 12:50:00,27.82,27.84,27.81,27.82,279865.0,26.1124,26.1312,26.103,26.1124,279865.0
2023-03-21 13:00:00,27.82,27.83,27.81,27.82,238137.0,26.1124,26.1218,26.103,26.1124,238137.0
2023-03-21 13:10:00,27.82,27.84,27.81,27.84,111566.0,26.1124,26.1312,26.103,26.1312,111566.0
2023-03-21 13:20:00,27.84,27.85,27.82,27.85,105165.0,26.1312,26.1406,26.1124,26.1406,105165.0
2023-03-21 13:30:00,27.85,27.89,27.85,27.88,398865.0,26.1406,26.1781,26.1406,26.1687,398865.0
2023-03-21 13:40:00,27.87,27.88,27.86,27.87,188931.0,26.1593,26.1687,26.1499,26.1593,188931.0
2023-03-21 13:50:00,27.87,27.87,27.85,27.85,145203.0,26.1593,26.1593,26.1406,26.1406,145203.0
2023-03-21 14:00:00,27.86,27.88,27.85,27.88,497222.0,26.1499,26.1687,26.1406,26.1687,497222.0
2023-03-21 14:10:00,27.88,27.9,27.87,27.9,176669.0,26.1687,26.1875,26.1593,26.1875,176669.0
2023-03-21 14:20:00,27.9,27.92,27.89,27.91,264961.0,26.1875,26.2063,26.1781,26.1969,264961.0
2023-03-21 14:30:00,27.91,27.94,27.91,27.94,278249.0,26.1969,26.225,26.1969,26.225,278249.0
2023-03-21 14:40:00,27.94,27.95,27.93,27.95,142629.0,26.225,26.2344,26.2156,26.2344,142629.0
2023-03-21 14:50:00,27.95,27.98,27.94,27.98,407439.0,26.2344,26.2626,26.225,26.2626,407439.0
2023-03-21 15:00:00,27.97,27.99,27.97,27.98,176301.0,26.2532,26.272,26.2532,26.2626,176301.0
2023-03-21 15:10:00,27.98,28.01,27.97,28.01,296807.0,26.2626,26.2907,26.2532,26.2907,296807.0
2023-03-21 15:20:00,28.01,28.02,27.98,27.99,677897.0,26.2907,26.3001,26.2626,26.272,677897.0
2023-03-21 15:30:00,27.99,28.01,27.98,28.01,671758.0,26.272,26.2907,26.2626,26.2907,671758.0
2023-03-21 15:40:00,28.01,28.03,28.0,28.03,591678.0,26.2907,26.3095,26.2813,26.3095,591678.0
2023-03-21 15:50:00,28.03,28.03,27.96,27.99,5628932.0,26.3095,26.3095,26.2438,26.272,5628932.0
2023-03-22 09:30:00,28.24,28.27,28.14,28.16,889672.0,26.5066,26.5348,26.4128,26.4315,889672.0
2023-03-22 09:40:00,28.16,28.16,28.06,28.14,920038.0,26.4315,26.4315,26.3377,26.4128,920038.0
2023-03-22 09:50:00,28.13,28.19,28.13,28.18,469045.0,26.4034,26.4597,26.4034,26.4503,469045.0
2023-03-22 10:00:00,28.18,28.26,28.17,28.23,560531.0,26.4503,26.5254,26.4409,26.4972,560531.0
2023-03-22 10:10:00,28.23,28.24,28.17,28.2,360163.0,26.4972,26.5066,26.4409,26.4691,360163.0
2023-03-22 10:20:00,28.21,28.26,28.2,28.25,229236.0,26.4785,26.5254,26.4691,26.516,229236.0
2023-03-22 10:30:00,28.24,28.26,28.23,28.24,302059.0,26.5066,26.5254,26.4972,26.5066,302059.0
2023-03-22 10:40:00,28.24,28.3,28.23,28.29,285171.0,26.5066,26.5629,26.4972,26.5535,285171.0
2023-03-22 10:50:00,28.29,28.31,28.28,28.3,291958.0,26.5535,26.5723,26.5442,26.5629,291958.0
2023-03-22 11:00:00,28.3,28.32,28.26,28.27,323337.0,26.5629,26.5817,26.5254,26.5348,323337.0
2023-03-22 11:10:00,28.27,28.3,28.24,28.29,550093.0,26.5348,26.5629,26.5066,26.5535,550093.0
2023-03-22 11:20:00,28.29,28.31,28.26,28.27,414563.0,26.5535,26.5723,26.5254,26.5348,414563.0
2023-03-22 11:30:00,28.27,28.29,28.25,28.27,323173.0,26.5348,26.5535,26.516,26.5348,323173.0
2023-03-22 11:40:00,28.27,28.27,28.23,28.24,252370.0,26.5348,26.5348,26.4972,26.5066,252370.0
2023-03-22 11:50:00,28.24,28.24,28.22,28.24,154400.0,26.5066,26.5066,26.4878,26.5066,154400.0
2023-03-22 12:00:00,28.24,28.24,28.19,28.2,384871.0,26.5066,26.5066,26.4597,26.4691,384871.0
2023-03-22 12:10:00,28.19,28.2,28.17,28.19,197786.0,26.4597,26.4691,26.4409,26.4597,197786.0
2023-03-22 12:20:00,28.18,28.22,28.18,28.2,133354.0,26.4503,26.4878,26.4503,26.4691,133354.0
2023-03-22 12:30:00,28.2,28.21,28.18,28.2,198943.0,26.4691,26.4785,26.4503,26.4691,198943.0
2023-03-22 12:40:00,28.2,28.21,28.19,28.19,159095.0,26.4691,26.4785,26.4597,26.4597,159095.0
2023-03-22 12:50:00,28.2,28.21,28.17,28.17,177159.0,26.4691,26.4785,26.4409,26.4409,177159.0
2023-03-22 13:00:00,28.17,28.18,28.13,28.14,187214.0,26.4409,26.4503,26.4034,26.4128,187214.0
2023-03-22 13:10:00,28.14,28.16,28.13,28.16,183187.0,26.4128,26.4315,26.4034,26.4315,183187.0
2023-03-22 13:20:00,28.16,28.16,28.14,28.16,91936.0,26.4315,26.4315,26.4128,26.4315,91936.0
2023-03-22 13:30:00,28.16,28.17,28.15,28.16,89431.0,26.4315,26.4409,26.4221,26.4315,89431.0
2023-03-22 13:40:00,28.16,28.17,28.15,28.15,123554.0,26.4315,26.4409,26.4221,26.4221,123554.0
2023-03-22 13:50:00,28.16,28.18,28.15,28.17,241069.0,26.4315,26.4503,26.4221,26.4409,241069.0
2023-03-22 14:00:00,28.17,28.31,28.16,28.24,407014.0,26.4409,26.5723,26.4315,26.5066,407014.0
2023-03-22 14:10:00,28.25,28.29,28.19,28.27,406754.0,26.516,26.5535,26.4597,26.5348,406754.0
2023-03-22 14:20:00,28.27,28.3,28.22,28.28,211785.0,26.5348,26.5629,26.4878,26.5442,211785.0
2023-03-22 14:30:00,28.28,28.31,28.18,28.28,517690.0,26.5442,26.5723,26.4503,26.5442,517690.0
2023-03-22 14:40:00,28.28,28.48,28.28,28.44,896934.0,26.5442,26.7319,26.5442,26.6943,896934.0
2023-03-22 14:50:00,28.44,28.47,28.29,28.3,703527.0,26.6943,26.7225,26.5535,26.5629,703527.0
2023-03-22 15:00:00,28.3,28.31,28.18,28.2,1066244.0,26.5629,26.5723,26.4503,26.4691,1066244.0
2023-03-22 15:10:00,28.21,28.31,28.19,28.28,1099292.0,26.4785,26.5723,26.4597,26.5442,1099292.0
2023-03-22 15:20:00,28.29,28.35,28.28,28.34,697393.0,26.5535,26.6099,26.5442,26.6005,697393.0
2023-03-22 15:30:00,28.34,28.35,28.22,28.25,1498477.0,26.6005,26.6099,26.4878,26.516,1498477.0
2023-03-22 15:40:00,28.25,28.27,28.18,28.19,918369.0,26.516,26.5348,26.4503,26.4597,918369.0
2023-03-22 15:50:00,28.19,28.19,28.05,28.06,1983041.0,26.4597,26.4597,26.3283,26.3377,1983041.0
2023-03-23 09:30:00,29.01,29.14,28.98,29.05,3634366.0,27.2294,27.3514,27.2012,27.2669,3634366.0
2023-03-23 09:40:00,29.06,29.16,29.04,29.14,2079060.0,27.2763,27.3701,27.2575,27.3514,2079060.0
2023-03-23 09:50:00,29.14,29.16,29.11,29.15,880378.0,27.3514,27.3701,27.3232,27.3608,880378.0
2023-03-23 10:00:00,29.15,29.22,29.14,29.21,1187826.0,27.3608,27.4265,27.3514,27.4171,1187826.0
2023-03-23 10:10:00,29.21,29.27,29.2,29.26,1702622.0,27.4171,27.4734,27.4077,27.464,1702622.0
2023-03-23 10:20:00,29.26,29.26,29.16,29.19,1112968.0,27.464,27.464,27.3701,27.3983,1112968.0
2023-03-23 10:30:00,29.19,29.23,29.15,29.21,1889251.0,27.3983,27.4358,27.3608,27.4171,1889251.0
2023-03-23 10:40:00,29.21,29.28,29.2,29.26,564289.0,27.4171,27.4828,27.4077,27.464,564289.0
2023-03-23 10:50:00,29.25,29.29,29.22,29.23,602289.0,27.4546,27.4922,27.4265,27.4358,602289.0
2023-03-23 11:00:00,29.23,29.28,29.22,29.26,758664.0,27.4358,27.4828,27.4265,27.464,758664.0
2023-03-23 11:10:00,29.26,29.28,29.25,29.26,379736.0,27.464,27.4828,27.4546,27.464,379736.0
2023-03-23 11:20:00,29.26,29.31,29.22,29.23,830760.0,27.464,27.5109,27.4265,27.4358,830760.0
2023-03-23 11:30:00,29.23,29.3,29.22,29.3,552412.0,27.4358,27.5016,27.4265,27.5016,552412.0
2023-03-23 11:40:00,29.3,29.31,29.26,29.28,522529.0,27.5016,27.5109,27.464,27.4828,522529.0
2023-03-23 11:50:00,29.28,29.28,29.2,29.2,1232787.0,27.4828,27.4828,27.4077,27.4077,1232787.0
2023-03-23 12:00:00,29.2,29.2,29.15,29.18,455451.0,27.4077,27.4077,27.3608,27.3889,455451.0
2023-03-23 12:10:00,29.18,29.19,29.11,29.12,423585.0,27.3889,27.3983,27.3232,27.3326,423585.0
2023-03-23 12:20:00,29.12,29.14,29.11,29.13,436981.0,27.3326,27.3514,27.3232,27.342,436981.0
2023-03-23 12:30:00,29.13,29.14,29.1,29.11,247191.0,27.342,27.3514,27.3138,27.3232,247191.0
2023-03-23 12:40:00,29.11,29.11,29.06,29.09,400520.0,27.3232,27.3232,27.2763,27.3044,400520.0
2023-03-23 12:50:00,29.09,29.1,29.05,29.06,309457.0,27.3044,27.3138,27.2669,27.2763,309457.0
2023-03-23 13:00:00,29.05,29.07,29.03,29.04,355376.0,27.2669,27.2857,27.2481,27.2575,355376.0
2023-03-23 13:10:00,29.04,29.04,28.96,28.96,305299.0,27.2575,27.2575,27.1824,27.1824,305299.0
2023-03-23 13:20:00,28.96,28.98,28.91,28.96,490597.0,27.1824,27.2012,27.1355,27.1824,490597.0
2023-03-23 13:30:00,28.95,28.97,28.93,28.94,407689.0,27.173,27.1918,27.1543,27.1636,407689.0
2023-03-23 13:40:00,28.94,28.98,28.93,28.96,276155.0,27.1636,27.2012,27.1543,27.1824,276155.0
2023-03-23 13:50:00,28.96,28.97,28.93,28.94,488600.0,27.1824,27.1918,27.1543,27.1636,488600.0
2023-03-23 14:00:00,28.94,28.95,28.9,28.92,503170.0,27.1636,27.173,27.1261,27.1449,503170.0
2023-03-23 14:10:00,28.92,28.95,28.92,28.93,300850.0,27.1449,27.173,27.1449,27.1543,300850.0
2023-03-23 14:20:00,28.93,28.94,28.84,28.85,511651.0,27.1543,27.1636,27.0698,27.0792,511651.0
2023-03-23 14:30:00,28.85,28.86,28.79,28.8,352883.0,27.0792,27.0886,27.0229,27.0322,352883.0
2023-03-23 14:40:00,28.8,28.8,28.74,28.76,649842.0,27.0322,27.0322,26.9759,26.9947,649842.0
2023-03-23 14:50:00,28.76,28.79,28.71,28.79,735613.0,26.9947,27.0229,26.9478,27.0229,735613.0
2023-03-23 15:00:00,28.79,28.92,28.75,28.8,1240510.0,27.0229,27.1449,26.9853,27.0322,1240510.0
2023-03-23 15:10:00,28.8,28.82,28.76,28.76,551924.0,27.0322,27.051,26.9947,26.9947,551924.0
2023-03-23 15:20:00,28.76,28.83,28.72,28.81,541334.0,26.9947,27.0604,26.9572,27.0416,541334.0
2023-03-23 15:30:00,28.81,28.87,28.78,28.85,931698.0,27.0416,27.0979,27.0135,27.0792,931698.0
2023-03-23 15:40:00,28.85,28.9,28.83,28.88,1416435.0,27.0792,27.1261,27.0604,27.1073,1416435.0
2023-03-23 15:50:00,28.88,28.97,28.88,28.93,2925303.0,27.1073,27.1918,27.1073,27.1543,2925303.0
2023-03-24 09:30:00,28.62,28.87,28.62,28.87,2093611.0,26.8633,27.0979,26.8633,27.0979,2093611.0
2023-03-24 09:40:00,28.87,28.93,28.76,28.83,1323390.0,27.0979,27.1543,26.9947,27.0604,1323390.0
2023-03-24 09:50:00,28.84,28.92,28.83,28.88,978187.0,27.0698,27.1449,27.0604,27.1073,978187.0
2023-03-24 10:00:00,28.88,28.92,28.82,28.84,813741.0,27.1073,27.1449,27.051,27.0698,813741.0
2023-03-24 10:10:00,28.84,28.84,28.75,28.76,537903.0,27.0698,27.0698,26.9853,26.9947,537903.0
2023-03-24 10:20:00,28.77,28.84,28.72,28.83,423436.0,27.0041,27.0698,26.9572,27.0604,423436.0
2023-03-24 10:30:00,28.84,28.85,28.8,28.82,544935.0,27.0698,27.0792,27.0322,27.051,544935.0
2023-03-24 10:40:00,28.81,28.82,28.77,28.78,388125.0,27.0416,27.051,27.0041,27.0135,388125.0
2023-03-24 10:50:00,28.78,28.82,28.77,28.82,191077.0,27.0135,27.051,27.0041,27.051,191077.0
2023-03-24 11:00:00,28.83,28.83,28.75,28.76,285069.0,27.0604,27.0604,26.9853,26.9947,285069.0
2023-03-24 11:10:00,28.75,28.77,28.7,28.75,386605.0,26.9853,27.0041,26.9384,26.9853,386605.0
2023-03-24 11:20:00,28.76,28.77,28.73,28.76,414710.0,26.9947,27.0041,26.9665,26.9947,414710.0
2023-03-24 11:30:00,28.76,28.8,28.73,28.8,250590.0,26.9947,27.0322,26.9665,27.0322,250590.0
2023-03-24 11:40:00,28.8,28.86,28.79,28.83,343400.0,27.0322,27.0886,27.0229,27.0604,343400.0
2023-03-24 11:50:00,28.83,28.87,28.81,28.86,347617.0,27.0604,27.0979,27.0416,27.0886,347617.0
2023-03-24 12:00:00,28.86,28.88,28.78,28.78,377439.0,27.0886,27.1073,27.0135,27.0135,377439.0
2023-03-24 12:10:00,28.79,28.81,28.75,28.76,202323.0,27.0229,27.0416,26.9853,26.9947,202323.0
2023-03-24 12:20:00,28.76,28.77,28.72,28.74,370089.0,26.9947,27.0041,26.9572,26.9759,370089.0
2023-03-24 12:30:00,28.74,28.76,28.72,28.74,362516.0,26.9759,26.9947,26.9572,26.9759,362516.0
2023-03-24 12:40:00,28.73,28.79,28.72,28.78,490390.0,26.9665,27.0229,26.9572,27.0135,490390.0
2023-03-24 12:50:00,28.78,28.79,28.75,28.77,414958.0,27.0135,27.0229,26.9853,27.0041,414958.0
2023-03-24 13:00:00,28.77,28.8,28.76,28.77,359775.0,27.0041,27.0322,26.9947,27.0041,359775.0
2023-03-24 13:10:00,28.77,28.8,28.76,28.77,126265.0,27.0041,27.0322,26.9947,27.0041,126265.0
2023-03-24 13:20:00,28.77,28.83,28.77,28.79,163257.0,27.0041,27.0604,27.0041,27.0229,163257.0
2023-03-24 13:30:00,28.8,28.82,28.79,28.8,76839.0,27.0322,27.051,27.0229,27.0322,76839.0
2023-03-24 13:40:00,28.8,28.8,28.76,28.77,85128.0,27.0322,27.0322,26.9947,27.0041,85128.0
2023-03-24 13:50:00,28.77,28.77,28.75,28.77,40806.0,27.0041,27.0041,26.9853,27.0041,40806.0
2023-03-24 14:00:00,28.77,28.79,28.76,28.78,51306.0,27.0041,27.0229,26.9947,27.0135,51306.0
2023-03-24 14:10:00,28.78,28.81,28.77,28.8,188363.0,27.0135,27.0416,27.0041,27.0322,188363.0
2023-03-24 14:20:00,28.8,28.8,28.77,28.8,232380.0,27.0322,27.0322,27.0041,27.0322,232380.0
2023-03-24 14:30:00,28.79,28.84,28.78,28.83,192991.0,27.0229,27.0698,27.0135,27.0604,192991.0
2023-03-24 14:40:00,28.84,28.85,28.82,28.84,191134.0,27.0698,27.0792,27.051,27.0698,191134.0
2023-03-24 14:50:00,28.84,28.84,28.81,28.82,209525.0,27.0698,27.0698,27.0416,27.051,209525.0
2023-03-24 15:00:00,28.82,28.82,28.78,28.79,168529.0,27.051,27.051,27.0135,27.0229,168529.0
2023-03-24 15:10:00,28.8,28.85,28.79,28.84,172151.0,27.0322,27.0792,27.0229,27.0698,172151.0
2023-03-24 15:20:00,28.84,28.87,28.83,28.86,272786.0,27.0698,27.0979,27.0604,27.0886,272786.0
2023-03-24 15:30:00,28.86,28.87,28.84,28.85,424783.0,27.0886,27.0979,27.0698,27.0792,424783.0
2023-03-24 15:40:00,28.85,28.86,28.82,28.83,502294.0,27.0792,27.0886,27.051,27.0604,502294.0
2023-03-24 15:50:00,28.83,28.86,28.81,28.86,1428536.0,27.0604,27.0886,27.0416,27.0886,1428536.0
2023-03-27 09:30:00,28.28,28.36,28.17,28.27,1940246.0,26.5442,26.6192,26.4409,26.5348,1940246.0
2023-03-27 09:40:00,28.27,28.33,28.22,28.23,618727.0,26.5348,26.5911,26.4878,26.4972,618727.0
2023-03-27 09:50:00,28.23,28.27,28.16,28.19,838251.0,26.4972,26.5348,26.4315,26.4597,838251.0
2023-03-27 10:00:00,28.19,28.22,28.15,28.2,1313729.0,26.4597,26.4878,26.4221,26.4691,1313729.0
2023-03-27 10:10:00,28.2,28.22,28.13,28.15,374772.0,26.4691,26.4878,26.4034,26.4221,374772.0
2023-03-27 10:20:00,28.15,28.18,28.13,28.14,350503.0,26.4221,26.4503,26.4034,26.4128,350503.0
2023-03-27 10:30:00,28.14,28.18,28.12,28.18,651570.0,26.4128,26.4503,26.394,26.4503,651570.0
2023-03-27 10:40:00,28.18,28.22,28.17,28.2,535559.0,26.4503,26.4878,26.4409,26.4691,535559.0
2023-03-27 10:50:00,28.2,28.25,28.19,28.2,507138.0,26.4691,26.516,26.4597,26.4691,507138.0
2023-03-27 11:00:00,28.2,28.21,28.16,28.17,305381.0,26.4691,26.4785,26.4315,26.4409,305381.0
2023-03-27 11:10:00,28.17,28.18,28.13,28.14,355638.0,26.4409,26.4503,26.4034,26.4128,355638.0
2023-03-27 11:20:00,28.14,28.16,28.1,28.14,340936.0,26.4128,26.4315,26.3752,26.4128,340936.0
2023-03-27 11:30:00,28.13,28.14,28.11,28.12,274420.0,26.4034,26.4128,26.3846,26.394,274420.0
2023-03-27 11:40:00,28.12,28.12,28.09,28.12,331048.0,26.394,26.394,26.3658,26.394,331048.0
2023-03-27 11:50:00,28.11,28.14,28.09,28.12,273829.0,26.3846,26.4128,26.3658,26.394,273829.0
2023-03-27 12:00:00,28.12,28.16,28.11,28.13,416618.0,26.394,26.4315,26.3846,26.4034,416618.0
2023-03-27 12:10:00,28.14,28.15,28.12,28.14,316076.0,26.4128,26.4221,26.394,26.4128,316076.0
2023-03-27 12:20:00,28.14,28.16,28.13,28.14,288333.0,26.4128,26.4315,26.4034,26.4128,288333.0
2023-03-27 12:30:00,28.14,28.16,28.12,28.14,215256.0,26.4128,26.4315,26.394,26.4128,215256.0
2023-03-27 12:40:00,28.14,28.14,28.12,28.14,148770.0,26.4128,26.4128,26.394,26.4128,148770.0
2023-03-27 12:50:00,28.14,28.16,28.13,28.16,276549.0,26.4128,26.4315,26.4034,26.4315,276549.0
2023-03-27 13:00:00,28.16,28.17,28.15,28.15,296748.0,26.4315,26.4409,26.4221,26.4221,296748.0
2023-03-27 13:10:00,28.15,28.15,28.13,28.13,295061.0,26.4221,26.4221,26.4034,26.4034,295061.0
2023-03-27 13:20:00,28.14,28.17,28.13,28.17,197162.0,26.4128,26.4409,26.4034,26.4409,197162.0
2023-03-27 13:30:00,28.17,28.17,28.15,28.16,981522.0,26.4409,26.4409,26.4221,26.4315,981522.0
2023-03-27 13:40:00,28.16,28.21,28.15,28.21,362403.0,26.4315,26.4785,26.4221,26.4785,362403.0
2023-03-27 13:50:00,28.2,28.21,28.17,28.18,206964.0,26.4691,26.4785,26.4409,26.4503,206964.0
2023-03-27 14:00:00,28.18,28.18,28.15,28.17,202859.0,26.4503,26.4503,26.4221,26.4409,202859.0
2023-03-27 14:10:00,28.17,28.22,28.16,28.22,170687.0,26.4409,26.4878,26.4315,26.4878,170687.0
2023-03-27 14:20:00,28.22,28.25,28.22,28.24,234062.0,26.4878,26.516,26.4878,26.5066,234062.0
2023-03-27 14:30:00,28.24,28.27,28.24,28.26,277359.0,26.5066,26.5348,26.5066,26.5254,277359.0
2023-03-27 14:40:00,28.26,28.27,28.21,28.23,1439173.0,26.5254,26.5348,26.4785,26.4972,1439173.0
2023-03-27 14:50:00,28.23,28.24,28.22,28.23,419993.0,26.4972,26.5066,26.4878,26.4972,419993.0
2023-03-27 15:00:00,28.23,28.24,28.2,28.21,642446.0,26.4972,26.5066,26.4691,26.4785,642446.0
2023-03-27 15:10:00,28.21,28.23,28.2,28.23,352520.0,26.4785,26.4972,26.4691,26.4972,352520.0
2023-03-27 15:20:00,28.23,28.25,28.22,28.25,199175.0,26.4972,26.516,26.4878,26.516,199175.0
2023-03-27 15:30:00,28.25,28.26,28.22,28.24,676697.0,26.516,26.5254,26.4878,26.5066,676697.0
2023-03-27 15:40:00,28.24,28.26,28.23,28.25,1528095.0,26.5066,26.5254,26.4972,26.516,1528095.0
2023-03-27 15:50:00,28.24,28.27,28.23,28.25,1704457.0,26.5066,26.5348,26.4972,26.516,1704457.0
2023-03-28 09:30:00,29.07,29.33,29.02,29.14,4612635.0,27.2857,27.5297,27.2387,27.3514,4612635.0
2023-03-28 09:40:00,29.15,29.16,28.98,29.11,1595505.0,27.3608,27.3701,27.2012,27.3232,1595505.0
2023-03-28 09:50:00,29.1,29.18,29.07,29.09,1745869.0,27.3138,27.3889,27.2857,27.3044,1745869.0
2023-03-28 10:00:00,29.08,29.17,29.03,29.05,1137536.0,27.2951,27.3795,27.2481,27.2669,1137536.0
2023-03-28 10:10:00,29.05,29.1,28.98,29.0,859881.0,27.2669,27.3138,27.2012,27.22,859881.0
2023-03-28 10:20:00,29.0,29.03,28.95,29.01,845596.0,27.22,27.2481,27.173,27.2294,845596.0
2023-03-28 10:30:00,29.01,29.05,28.94,29.02,878716.0,27.2294,27.2669,27.1636,27.2387,878716.0
2023-03-28 10:40:00,29.02,29.1,29.01,29.1,648168.0,27.2387,27.3138,27.2294,27.3138,648168.0
2023-03-28 10:50:00,29.1,29.12,29.07,29.1,650683.0,27.3138,27.3326,27.2857,27.3138,650683.0
2023-03-28 11:00:00,29.11,29.18,29.1,29.18,420753.0,27.3232,27.3889,27.3138,27.3889,420753.0
2023-03-28 11:10:00,29.18,29.26,29.16,29.24,716654.0,27.3889,27.464,27.3701,27.4452,716654.0
2023-03-28 11:20:00,29.24,29.25,29.14,29.18,635613.0,27.4452,27.4546,27.3514,27.3889,635613.0
2023-03-28 11:30:00,29.17,29.24,29.16,29.23,796151.0,27.3795,27.4452,27.3701,27.4358,796151.0
2023-03-28 11:40:00,29.23,29.23,29.19,29.22,616794.0,27.4358,27.4358,27.3983,27.4265,616794.0
2023-03-28 11:50:00,29.22,29.26,29.22,29.23,210387.0,27.4265,27.464,27.4265,27.4358,210387.0
2023-03-28 12:00:00,29.24,29.24,29.18,29.19,423761.0,27.4452,27.4452,27.3889,27.3983,423761.0
2023-03-28 12:10:00,29.19,29.19,29.15,29.18,394097.0,27.3983,27.3983,27.3608,27.3889,394097.0
2023-03-28 12:20:00,29.18,29.23,29.17,29.21,531752.0,27.3889,27.4358,27.3795,27.4171,531752.0
2023-03-28 12:30:00,29.21,29.28,29.21,29.27,567901.0,27.4171,27.4828,27.4171,27.4734,567901.0
2023-03-28 12:40:00,29.27,29.3,29.26,29.3,602360.0,27.4734,27.5016,27.464,27.5016,602360.0
2023-03-28 12:50:00,29.3,29.31,29.26,29.27,457492.0,27.5016,27.5109,27.464,27.4734,457492.0
2023-03-28 13:00:00,29.28,29.31,29.27,29.3,501057.0,27.4828,27.5109,27.4734,27.5016,501057.0
2023-03-28 13:10:00,29.29,29.32,29.28,29.32,461245.0,27.4922,27.5203,27.4828,27.5203,461245.0
2023-03-28 13:20:00,29.32,29.34,29.31,29.32,879810.0,27.5203,27.5391,27.5109,27.5203,879810.0
2023-03-28 13:30:00,29.32,29.34,29.23,29.23,875474.0,27.5203,27.5391,27.4358,27.4358,875474.0
2023-03-28 13:40:00,29.25,29.26,29.22,29.24,490234.0,27.4546,27.464,27.4265,27.4452,490234.0
2023-03-28 13:50:00,29.24,29.24,29.21,29.21,274480.0,27.4452,27.4452,27.4171,27.4171,274480.0
2023-03-28 14:00:00,29.22,29.33,29.21,29.32,444586.0,27.4265,27.5297,27.4171,27.5203,444586.0
2023-03-28 14:10:00,29.32,29.32,29.26,29.29,898514.0,27.5203,27.5203,27.464,27.4922,898514.0
2023-03-28 14:20:00,29.3,29.31,29.25,29.28,362538.0,27.5016,27.5109,27.4546,27.4828,362538.0
2023-03-28 14:30:00,29.28,29.3,29.26,29.27,400424.0,27.4828,27.5016,27.464,27.4734,400424.0
2023-03-28 14:40:00,29.27,29.34,29.26,29.3,468758.0,27.4734,27.5391,27.464,27.5016,468758.0
2023-03-28 14:50:00,29.3,29.32,29.29,29.29,357309.0,27.5016,27.5203,27.4922,27.4922,357309.0
2023-03-28 15:00:00,29.3,29.35,29.29,29.35,538347.0,27.5016,27.5485,27.4922,27.5485,538347.0
2023-03-28 15:10:00,29.35,29.36,29.29,29.32,652922.0,27.5485,27.5579,27.4922,27.5203,652922.0
2023-03-28 15:20:00,29.32,29.33,29.29,29.3,488481.0,27.5203,27.5297,27.4922,27.5016,488481.0
2023-03-28 15:30:00,29.3,29.34,29.28,29.29,1022160.0,27.5016,27.5391,27.4828,27.4922,1022160.0
2023-03-28 15:40:00,29.29,29.32,29.28,29.3,1280582.0,27.4922,27.5203,27.4828,27.5016,1280582.0
2023-03-28 15:50:00,29.31,29.42,29.3,29.38,4670077.0,27.5109,27.6142,27.5016,27.5766,4670077.0
2023-03-29 09:30:00,29.29,29.29,29.14,29.14,1734945.0,27.4922,27.4922,27.3514,27.3514,1734945.0
2023-03-29 09:40:00,29.14,29.31,29.09,29.29,1242144.0,27.3514,27.5109,27.3044,27.4922,1242144.0
2023-03-29 09:50:00,29.28,29.42,29.26,29.41,1120799.0,27.4828,27.6142,27.464,27.6048,1120799.0
2023-03-29 10:00:00,29.41,29.47,29.39,29.45,758093.0,27.6048,27.6611,27.586,27.6423,758093.0
2023-03-29 10:10:00,29.45,29.47,29.38,29.46,748088.0,27.6423,27.6611,27.5766,27.6517,748088.0
2023-03-29 10:20:00,29.47,29.49,29.38,29.42,552149.0,27.6611,27.6799,27.5766,27.6142,552149.0
2023-03-29 10:30:00,29.41,29.41,29.34,29.36,566043.0,27.6048,27.6048,27.5391,27.5579,566043.0
2023-03-29 10:40:00,29.36,29.37,29.33,29.34,975997.0,27.5579,27.5673,27.5297,27.5391,975997.0
2023-03-29 10:50:00,29.34,29.43,29.34,29.42,1376392.0,27.5391,27.6236,27.5391,27.6142,1376392.0
2023-03-29 11:00:00,29.43,29.48,29.42,29.48,1351257.0,27.6236,27.6705,27.6142,27.6705,1351257.0
2023-03-29 11:10:00,29.48,29.48,29.43,29.46,1500821.0,27.6705,27.6705,27.6236,27.6517,1500821.0
2023-03-29 11:20:00,29.46,29.51,29.45,29.5,1145852.0,27.6517,27.6987,27.6423,27.6893,1145852.0
2023-03-29 11:30:00,29.51,29.54,29.49,29.51,947972.0,27.6987,27.7268,27.6799,27.6987,947972.0
2023-03-29 11:40:00,29.51,29.53,29.49,29.53,541581.0,27.6987,27.7174,27.6799,27.7174,541581.0
2023-03-29 11:50:00,29.53,29.54,29.51,29.53,363493.0,27.7174,27.7268,27.6987,27.7174,363493.0
2023-03-29 12:00:00,29.53,29.53,29.48,29.5,242243.0,27.7174,27.7174,27.6705,27.6893,242243.0
2023-03-29 12:10:00,29.5,29.53,29.49,29.53,269765.0,27.6893,27.7174,27.6799,27.7174,269765.0
2023-03-29 12:20:00,29.53,29.54,29.5,29.51,295254.0,27.7174,27.7268,27.6893,27.6987,295254.0
2023-03-29 12:30:00,29.51,29.52,29.49,29.5,719854.0,27.6987,27.708,27.6799,27.6893,719854.0
2023-03-29 12:40:00,29.51,29.51,29.44,29.48,355776.0,27.6987,27.6987,27.633,27.6705,355776.0
2023-03-29 12:50:00,29.48,29.49,29.43,29.45,160671.0,27.6705,27.6799,27.6236,27.6423,160671.0
2023-03-29 13:00:00,29.45,29.49,29.43,29.49,154362.0,27.6423,27.6799,27.6236,27.6799,154362.0
2023-03-29 13:10:00,29.49,29.5,29.45,29.46,415145.0,27.6799,27.6893,27.6423,27.6517,415145.0
2023-03-29 13:20:00,29.45,29.49,29.43,29.49,222385.0,27.6423,27.6799,27.6236,27.6799,222385.0
2023-03-29 13:30:00,29.49,29.5,29.45,29.46,425831.0,27.6799,27.6893,27.6423,27.6517,425831.0
2023-03-29 13:40:00,29.45,29.46,29.44,29.46,188481.0,27.6423,27.6517,27.633,27.6517,188481.0
2023-03-29 13:50:00,29.46,29.49,29.45,29.47,313680.0,27.6517,27.6799,27.6423,27.6611,313680.0
2023-03-29 14:00:00,29.48,29.48,29.43,29.46,358308.0,27.6705,27.6705,27.6236,27.6517,358308.0
2023-03-29 14:10:00,29.46,29.49,29.45,29.46,238671.0,27.6517,27.6799,27.6423,27.6517,238671.0
2023-03-29 14:20:00,29.47,29.49,29.45,29.49,115873.0,27.6611,27.6799,27.6423,27.6799,115873.0
2023-03-29 14:30:00,29.49,29.49,29.47,29.47,330857.0,27.6799,27.6799,27.6611,27.6611,330857.0
2023-03-29 14:40:00,29.47,29.49,29.46,29.49,203183.0,27.6611,27.6799,27.6517,27.6799,203183.0
2023-03-29 14:50:00,29.49,29.49,29.46,29.47,232861.0,27.6799,27.6799,27.6517,27.6611,232861.0
2023-03-29 15:00:00,29.47,29.48,29.45,29.48,406050.0,27.6611,27.6705,27.6423,27.6705,406050.0
2023-03-29 15:10:00,29.48,29.48,29.46,29.46,548857.0,27.6705,27.6705,27.6517,27.6517,548857.0
2023-03-29 15:20:00,29.47,29.48,29.42,29.44,1290509.0,27.6611,27.6705,27.6142,27.633,1290509.0
2023-03-29 15:30:00,29.43,29.44,29.4,29.4,626416.0,27.6236,27.633,27.5954,27.5954,626416.0
2023-03-29 15:40:00,29.4,29.44,29.4,29.43,1317889.0,27.5954,27.633,27.5954,27.6236,1317889.0
2023-03-29 15:50:00,29.43,29.45,29.4,29.42,4218438.0,27.6236,27.6423,27.5954,27.6142,4218438.0
2023-03-30 09:30:00,29.71,29.84,29.62,29.76,2127904.0,27.8864,28.0084,27.8019,27.9333,2127904.0
2023-03-30 09:40:00,29.76,29.97,29.76,29.94,1430140.0,27.9333,28.1304,27.9333,28.1023,1430140.0
2023-03-30 09:50:00,29.93,29.98,29.85,29.86,913809.0,28.0929,28.1398,28.0178,28.0272,913809.0
2023-03-30 10:00:00,29.86,29.88,29.76,29.85,1335382.0,28.0272,28.0459,27.9333,28.0178,1335382.0
2023-03-30 10:10:00,29.85,29.85,29.7,29.73,2066457.0,28.0178,28.0178,27.877,27.9052,2066457.0
2023-03-30 10:20:00,29.73,29.77,29.68,29.76,649216.0,27.9052,27.9427,27.8582,27.9333,649216.0
2023-03-30 10:30:00,29.77,29.78,29.67,29.74,792007.0,27.9427,27.9521,27.8488,27.9145,792007.0
2023-03-30 10:40:00,29.74,29.82,29.74,29.8,242500.0,27.9145,27.9896,27.9145,27.9709,242500.0
2023-03-30 10:50:00,29.8,29.87,29.79,29.83,506470.0,27.9709,28.0366,27.9615,27.999,506470.0
2023-03-30 11:00:00,29.83,29.85,29.78,29.85,608704.0,27.999,28.0178,27.9521,28.0178,608704.0
2023-03-30 11:10:00,29.85,29.89,29.84,29.87,261533.0,28.0178,28.0553,28.0084,28.0366,261533.0
2023-03-30 11:20:00,29.87,29.9,29.86,29.89,725850.0,28.0366,28.0647,28.0272,28.0553,725850.0
2023-03-30 11:30:00,29.9,29.91,29.86,29.91,652194.0,28.0647,28.0741,28.0272,28.0741,652194.0
2023-03-30 11:40:00,29.91,29.95,29.88,29.89,898604.0,28.0741,28.1117,28.0459,28.0553,898604.0
2023-03-30 11:50:00,29.89,29.94,29.88,29.92,530047.0,28.0553,28.1023,28.0459,28.0835,530047.0
2023-03-30 12:00:00,29.92,29.99,29.91,29.99,1334228.0,28.0835,28.1492,28.0741,28.1492,1334228.0
2023-03-30 12:10:00,29.99,30.01,29.95,29.95,1516577.0,28.1492,28.168,28.1117,28.1117,1516577.0
2023-03-30 12:20:00,29.95,29.96,29.91,29.93,523569.0,28.1117,28.121,28.0741,28.0929,523569.0
2023-03-30 12:30:00,29.93,29.94,29.9,29.9,1063209.0,28.0929,28.1023,28.0647,28.0647,1063209.0
2023-03-30 12:40:00,29.9,29.94,29.9,29.94,515548.0,28.0647,28.1023,28.0647,28.1023,515548.0
2023-03-30 12:50:00,29.94,29.96,29.93,29.94,319989.0,28.1023,28.121,28.0929,28.1023,319989.0
2023-03-30 13:00:00,29.94,29.94,29.88,29.89,450529.0,28.1023,28.1023,28.0459,28.0553,450529.0
2023-03-30 13:10:00,29.9,29.91,29.87,29.91,1860337.0,28.0647,28.0741,28.0366,28.0741,1860337.0
2023-03-30 13:20:00,29.91,29.93,29.87,29.91,472246.0,28.0741,28.0929,28.0366,28.0741,472246.0
2023-03-30 13:30:00,29.91,29.91,29.85,29.86,393878.0,28.0741,28.0741,28.0178,28.0272,393878.0
2023-03-30 13:40:00,29.86,29.86,29.81,29.84,405152.0,28.0272,28.0272,27.9802,28.0084,405152.0
2023-03-30 13:50:00,29.85,29.86,29.83,29.85,441075.0,28.0178,28.0272,27.999,28.0178,441075.0
2023-03-30 14:00:00,29.86,29.89,29.85,29.87,352285.0,28.0272,28.0553,28.0178,28.0366,352285.0
2023-03-30 14:10:00,29.86,29.88,29.84,29.88,370108.0,28.0272,28.0459,28.0084,28.0459,370108.0
2023-03-30 14:20:00,29.88,29.89,29.85,29.89,282681.0,28.0459,28.0553,28.0178,28.0553,282681.0
2023-03-30 14:30:00,29.89,29.89,29.85,29.86,335572.0,28.0553,28.0553,28.0178,28.0272,335572.0
2023-03-30 14:40:00,29.86,29.88,29.85,29.88,312161.0,28.0272,28.0459,28.0178,28.0459,312161.0
2023-03-30 14:50:00,29.88,29.89,29.87,29.88,256117.0,28.0459,28.0553,28.0366,28.0459,256117.0
2023-03-30 15:00:00,29.89,29.91,29.88,29.9,625894.0,28.0553,28.0741,28.0459,28.0647,625894.0
2023-03-30 15:10:00,29.89,29.92,29.89,29.91,711604.0,28.0553,28.0835,28.0553,28.0741,711604.0
2023-03-30 15:20:00,29.91,29.92,29.87,29.91,705117.0,28.0741,28.0835,28.0366,28.0741,705117.0
2023-03-30 15:30:00,29.91,29.94,29.9,29.93,369225.0,28.0741,28.1023,28.0647,28.0929,369225.0
2023-03-30 15:40:00,29.93,29.93,29.88,29.89,1097100.0,28.0929,28.0929,28.0459,28.0553,1097100.0
2023-03-30 15:50:00,29.89,29.93,29.89,29.92,1964169.0,28.0553,28.0929,28.0553,28.0835,1964169.0
2023-03-31 09:30:00,29.68,29.78,29.63,29.76,952302.0,27.8582,27.9521,27.8113,27.9333,952302.0
2023-03-31 09:40:00,29.76,29.77,29.64,29.68,759138.0,27.9333,27.9427,27.8207,27.8582,759138.0
2023-03-31 09:50:00,29.68,29.72,29.55,29.62,616139.0,27.8582,27.8958,27.7362,27.8019,616139.0
2023-03-31 10:00:00,29.62,29.67,29.57,29.66,871079.0,27.8019,27.8488,27.755,27.8395,871079.0
2023-03-31 10:10:00,29.66,29.67,29.59,29.63,829058.0,27.8395,27.8488,27.7737,27.8113,829058.0
2023-03-31 10:20:00,29.64,29.72,29.62,29.71,744976.0,27.8207,27.8958,27.8019,27.8864,744976.0
2023-03-31 10:30:00,29.71,29.73,29.66,29.68,380814.0,27.8864,27.9052,27.8395,27.8582,380814.0
2023-03-31 10:40:00,29.68,29.69,29.6,29.62,1121873.0,27.8582,27.8676,27.7831,27.8019,1121873.0
2023-03-31 10:50:00,29.63,29.63,29.53,29.6,2014292.0,27.8113,27.8113,27.7174,27.7831,2014292.0
2023-03-31 11:00:00,29.6,29.64,29.59,29.61,721493.0,27.7831,27.8207,27.7737,27.7925,721493.0
2023-03-31 11:10:00,29.62,29.66,29.61,29.65,470588.0,27.8019,27.8395,27.7925,27.8301,470588.0
2023-03-31 11:20:00,29.65,29.68,29.65,29.65,253854.0,27.8301,27.8582,27.8301,27.8301,253854.0
2023-03-31 11:30:00,29.65,29.66,29.61,29.65,535279.0,27.8301,27.8395,27.7925,27.8301,535279.0
2023-03-31 11:40:00,29.65,29.68,29.64,29.67,349985.0,27.8301,27.8582,27.8207,27.8488,349985.0
2023-03-31 11:50:00,29.66,29.67,29.62,29.63,333246.0,27.8395,27.8488,27.8019,27.8113,333246.0
2023-03-31 12:00:00,29.63,29.64,29.58,29.62,416880.0,27.8113,27.8207,27.7644,27.8019,416880.0
2023-03-31 12:10:00,29.62,29.63,29.59,29.6,170821.0,27.8019,27.8113,27.7737,27.7831,170821.0
2023-03-31 12:20:00,29.6,29.62,29.56,29.62,397909.0,27.7831,27.8019,27.7456,27.8019,397909.0
2023-03-31 12:30:00,29.63,29.64,29.58,29.63,474571.0,27.8113,27.8207,27.7644,27.8113,474571.0
2023-03-31 12:40:00,29.63,29.66,29.62,29.66,300104.0,27.8113,27.8395,27.8019,27.8395,300104.0
2023-03-31 12:50:00,29.66,29.67,29.62,29.63,272581.0,27.8395,27.8488,27.8019,27.8113,272581.0
2023-03-31 13:00:00,29.63,29.64,29.6,29.63,344422.0,27.8113,27.8207,27.7831,27.8113,344422.0
2023-03-31 13:10:00,29.62,29.63,29.57,29.59,454362.0,27.8019,27.8113,27.755,27.7737,454362.0
2023-03-31 13:20:00,29.59,29.61,29.56,29.57,279361.0,27.7737,27.7925,27.7456,27.755,279361.0
2023-03-31 13:30:00,29.57,29.57,29.52,29.52,283691.0,27.755,27.755,27.708,27.708,283691.0
2023-03-31 13:40:00,29.52,29.52,29.48,29.5,400748.0,27.708,27.708,27.6705,27.6893,400748.0
2023-03-31 13:50:00,29.5,29.52,29.49,29.51,278377.0,27.6893,27.708,27.6799,27.6987,278377.0
2023-03-31 14:00:00,29.51,29.55,29.51,29.54,148228.0,27.6987,27.7362,27.6987,27.7268,148228.0
2023-03-31 14:10:00,29.54,29.55,29.49,29.49,228279.0,27.7268,27.7362,27.6799,27.6799,228279.0
2023-03-31 14:20:00,29.5,29.51,29.46,29.47,332802.0,27.6893,27.6987,27.6517,27.6611,332802.0
2023-03-31 14:30:00,29.47,29.49,29.45,29.46,260569.0,27.6611,27.6799,27.6423,27.6517,260569.0
2023-03-31 14:40:00,29.46,29.5,29.45,29.49,255344.0,27.6517,27.6893,27.6423,27.6799,255344.0
2023-03-31 14:50:00,29.5,29.5,29.47,29.48,512845.0,27.6893,27.6893,27.6611,27.6705,512845.0
2023-03-31 15:00:00,29.49,29.5,29.46,29.47,406803.0,27.6799,27.6893,27.6517,27.6611,406803.0
2023-03-31 15:10:00,29.47,29.49,29.46,29.46,280740.0,27.6611,27.6799,27.6517,27.6517,280740.0
2023-03-31 15:20:00,29.46,29.49,29.45,29.49,569757.0,27.6517,27.6799,27.6423,27.6799,569757.0
2023-03-31 15:30:00,29.48,29.49,29.46,29.46,950330.0,27.6705,27.6799,27.6517,27.6517,950330.0
2023-03-31 15:40:00,29.47,29.51,29.46,29.49,1341699.0,27.6611,27.6987,27.6517,27.6799,1341699.0
2023-03-31 15:50:00,29.5,29.57,29.5,29.54,2539790.0,27.6893,27.755,27.6893,27.7268,2539790.0
2023-04-03 09:30:00,29.5,29.57,29.44,29.48,1212972.0,27.6893,27.755,27.633,27.6705,1212972.0
2023-04-03 09:40:00,29.48,29.56,29.41,29.55,738185.0,27.6705,27.7456,27.6048,27.7362,738185.0
2023-04-03 09:50:00,29.54,29.54,29.38,29.42,1030965.0,27.7268,27.7268,27.5766,27.6142,1030965.0
2023-04-03 10:00:00,29.42,29.53,29.42,29.5,545265.0,27.6142,27.7174,27.6142,27.6893,545265.0
2023-04-03 10:10:00,29.5,29.51,29.44,29.5,466193.0,27.6893,27.6987,27.633,27.6893,466193.0
2023-04-03 10:20:00,29.51,29.52,29.48,29.49,134000.0,27.6987,27.708,27.6705,27.6799,134000.0
2023-04-03 10:30:00,29.49,29.5,29.38,29.39,499185.0,27.6799,27.6893,27.5766,27.586,499185.0
2023-04-03 10:40:00,29.38,29.39,29.3,29.37,647533.0,27.5766,27.586,27.5016,27.5673,647533.0
2023-04-03 10:50:00,29.38,29.39,29.31,29.32,626073.0,27.5766,27.586,27.5109,27.5203,626073.0
2023-04-03 11:00:00,29.33,29.39,29.3,29.34,337564.0,27.5297,27.586,27.5016,27.5391,337564.0
2023-04-03 11:10:00,29.34,29.39,29.33,29.37,497569.0,27.5391,27.586,27.5297,27.5673,497569.0
2023-04-03 11:20:00,29.37,29.42,29.35,29.4,435717.0,27.5673,27.6142,27.5485,27.5954,435717.0
2023-04-03 11:30:00,29.4,29.44,29.39,29.42,522526.0,27.5954,27.633,27.586,27.6142,522526.0
2023-04-03 11:40:00,29.42,29.46,29.41,29.46,408242.0,27.6142,27.6517,27.6048,27.6517,408242.0
2023-04-03 11:50:00,29.45,29.47,29.45,29.46,141584.0,27.6423,27.6611,27.6423,27.6517,141584.0
2023-04-03 12:00:00,29.46,29.47,29.44,29.46,497771.0,27.6517,27.6611,27.633,27.6517,497771.0
2023-04-03 12:10:00,29.45,29.47,29.44,29.45,328657.0,27.6423,27.6611,27.633,27.6423,328657.0
2023-04-03 12:20:00,29.45,29.46,29.42,29.45,344056.0,27.6423,27.6517,27.6142,27.6423,344056.0
2023-04-03 12:30:00,29.44,29.44,29.41,29.41,203555.0,27.633,27.633,27.6048,27.6048,203555.0
2023-04-03 12:40:00,29.42,29.42,29.37,29.39,340331.0,27.6142,27.6142,27.5673,27.586,340331.0
2023-04-03 12:50:00,29.39,29.4,29.35,29.37,140951.0,27.586,27.5954,27.5485,27.5673,140951.0
2023-04-03 13:00:00,29.36,29.37,29.34,29.37,175323.0,27.5579,27.5673,27.5391,27.5673,175323.0
2023-04-03 13:10:00,29.37,29.4,29.36,29.39,362339.0,27.5673,27.5954,27.5579,27.586,362339.0
2023-04-03 13:20:00,29.39,29.39,29.34,29.35,364849.0,27.586,27.586,27.5391,27.5485,364849.0
2023-04-03 13:30:00,29.35,29.41,29.34,29.4,439863.0,27.5485,27.6048,27.5391,27.5954,439863.0
2023-04-03 13:40:00,29.4,29.41,29.35,29.37,271700.0,27.5954,27.6048,27.5485,27.5673,271700.0
2023-04-03 13:50:00,29.36,29.37,29.31,29.35,4059296.0,27.5579,27.5673,27.5109,27.5485,4059296.0
2023-04-03 14:00:00,29.35,29.35,29.3,29.32,305348.0,27.5485,27.5485,27.5016,27.5203,305348.0
2023-04-03 14:10:00,29.32,29.35,29.31,29.34,224305.0,27.5203,27.5485,27.5109,27.5391,224305.0
2023-04-03 14:20:00,29.33,29.36,29.32,29.34,190219.0,27.5297,27.5579,27.5203,27.5391,190219.0
2023-04-03 14:30:00,29.34,29.37,29.33,29.37,258657.0,27.5391,27.5673,27.5297,27.5673,258657.0
2023-04-03 14:40:00,29.36,29.38,29.34,29.38,289360.0,27.5579,27.5766,27.5391,27.5766,289360.0
2023-04-03 14:50:00,29.38,29.39,29.36,29.38,219983.0,27.5766,27.586,27.5579,27.5766,219983.0
2023-04-03 15:00:00,29.38,29.41,29.36,29.41,509656.0,27.5766,27.6048,27.5579,27.6048,509656.0
2023-04-03 15:10:00,29.41,29.43,29.4,29.42,335301.0,27.6048,27.6236,27.5954,27.6142,335301.0
2023-04-03 15:20:00,29.43,29.45,29.41,29.43,362541.0,27.6236,27.6423,27.6048,27.6236,362541.0
2023-04-03 15:30:00,29.44,29.44,29.41,29.42,529007.0,27.633,27.633,27.6048,27.6142,529007.0
2023-04-03 15:40:00,29.41,29.45,29.4,29.45,838792.0,27.6048,27.6423,27.5954,27.6423,838792.0
2023-04-03 15:50:00,29.45,29.45,29.37,29.4,3090411.0,27.6423,27.6423,27.5673,27.5954,3090411.0
2023-04-04 09:30:00,29.13,29.29,29.1,29.23,3149935.0,27.342,27.4922,27.3138,27.4358,3149935.0
2023-04-04 09:40:00,29.23,29.24,29.04,29.09,2480143.0,27.4358,27.4452,27.2575,27.3044,2480143.0
2023-04-04 09:50:00,29.09,29.11,29.01,29.09,1511656.0,27.3044,27.3232,27.2294,27.3044,1511656.0
2023-04-04 10:00:00,29.09,29.16,29.07,29.14,1894139.0,27.3044,27.3701,27.2857,27.3514,1894139.0
2023-04-04 10:10:00,29.15,29.17,29.12,29.13,623915.0,27.3608,27.3795,27.3326,27.342,623915.0
2023-04-04 10:20:00,29.14,29.14,29.05,29.12,836239.0,27.3514,27.3514,27.2669,27.3326,836239.0
2023-04-04 10:30:00,29.12,29.17,29.11,29.16,1199471.0,27.3326,27.3795,27.3232,27.3701,1199471.0
2023-04-04 10:40:00,29.16,29.17,29.11,29.13,1019211.0,27.3701,27.3795,27.3232,27.342,1019211.0
2023-04-04 10:50:00,29.13,29.18,29.13,29.14,900476.0,27.342,27.3889,27.342,27.3514,900476.0
2023-04-04 11:00:00,29.14,29.14,29.09,29.1,690257.0,27.3514,27.3514,27.3044,27.3138,690257.0
2023-04-04 11:10:00,29.1,29.13,29.05,29.07,753285.0,27.3138,27.342,27.2669,27.2857,753285.0
2023-04-04 11:20:00,29.07,29.17,29.07,29.16,773311.0,27.2857,27.3795,27.2857,27.3701,773311.0
2023-04-04 11:30:00,29.16,29.17,29.1,29.17,626751.0,27.3701,27.3795,27.3138,27.3795,626751.0
2023-04-04 11:40:00,29.17,29.19,29.14,29.16,428498.0,27.3795,27.3983,27.3514,27.3701,428498.0
2023-04-04 11:50:00,29.16,29.17,29.12,29.12,416284.0,27.3701,27.3795,27.3326,27.3326,416284.0
2023-04-04 12:00:00,29.12,29.15,29.07,29.08,376750.0,27.3326,27.3608,27.2857,27.2951,376750.0
2023-04-04 12:10:00,29.08,29.1,29.06,29.07,628904.0,27.2951,27.3138,27.2763,27.2857,628904.0
2023-04-04 12:20:00,29.07,29.11,29.05,29.11,1042767.0,27.2857,27.3232,27.2669,27.3232,1042767.0
2023-04-04 12:30:00,29.11,29.11,29.09,29.11,321484.0,27.3232,27.3232,27.3044,27.3232,321484.0
2023-04-04 12:40:00,29.1,29.12,29.09,29.1,316570.0,27.3138,27.3326,27.3044,27.3138,316570.0
2023-04-04 12:50:00,29.1,29.12,29.1,29.11,283303.0,27.3138,27.3326,27.3138,27.3232,283303.0
2023-04-04 13:00:00,29.12,29.15,29.11,29.12,285788.0,27.3326,27.3608,27.3232,27.3326,285788.0
2023-04-04 13:10:00,29.12,29.15,29.11,29.15,283688.0,27.3326,27.3608,27.3232,27.3608,283688.0
2023-04-04 13:20:00,29.15,29.17,29.14,29.16,214987.0,27.3608,27.3795,27.3514,27.3701,214987.0
2023-04-04 13:30:00,29.16,29.2,29.16,29.18,314076.0,27.3701,27.4077,27.3701,27.3889,314076.0
2023-04-04 13:40:00,29.18,29.19,29.15,29.17,513687.0,27.3889,27.3983,27.3608,27.3795,513687.0
2023-04-04 13:50:00,29.17,29.23,29.16,29.22,1071038.0,27.3795,27.4358,27.3701,27.4265,1071038.0
2023-04-04 14:00:00,29.21,29.24,29.21,29.23,545107.0,27.4171,27.4452,27.4171,27.4358,545107.0
2023-04-04 14:10:00,29.23,29.26,29.23,29.25,392414.0,27.4358,27.464,27.4358,27.4546,392414.0
2023-04-04 14:20:00,29.25,29.27,29.22,29.26,1065816.0,27.4546,27.4734,27.4265,27.464,1065816.0
2023-04-04 14:30:00,29.26,29.32,29.25,29.32,664269.0,27.464,27.5203,27.4546,27.5203,664269.0
2023-04-04 14:40:00,29.32,29.35,29.28,29.29,1288221.0,27.5203,27.5485,27.4828,27.4922,1288221.0
2023-04-04 14:50:00,29.29,29.31,29.26,29.28,1147930.0,27.4922,27.5109,27.464,27.4828,1147930.0
2023-04-04 15:00:00,29.27,29.3,29.24,29.3,448334.0,27.4734,27.5016,27.4452,27.5016,448334.0
2023-04-04 15:10:00,29.3,29.33,29.29,29.3,931986.0,27.5016,27.5297,27.4922,27.5016,931986.0
2023-04-04 15:20:00,29.31,29.33,29.28,29.29,1557691.0,27.5109,27.5297,27.4828,27.4922,1557691.0
2023-04-04 15:30:00,29.29,29.3,29.26,29.3,982639.0,27.4922,27.5016,27.464,27.5016,982639.0
2023-04-04 15:40:00,29.3,29.31,29.24,29.26,725142.0,27.5016,27.5109,27.4452,27.464,725142.0
2023-04-04 15:50:00,29.26,29.31,29.26,29.29,2110117.0,27.464,27.5109,27.464,27.4922,2110117.0
2023-04-05 09:30:00,29.2,29.2,29.08,29.11,1435884.0,27.4077,27.4077,27.2951,27.3232,1435884.0
2023-04-05 09:40:00,29.11,29.17,29.06,29.07,617182.0,27.3232,27.3795,27.2763,27.2857,617182.0
2023-04-05 09:50:00,29.06,29.09,28.99,29.04,1077261.0,27.2763,27.3044,27.2106,27.2575,1077261.0
2023-04-05 10:00:00,29.04,29.12,28.95,28.95,1166986.0,27.2575,27.3326,27.173,27.173,1166986.0
2023-04-05 10:10:00,28.95,28.95,28.8,28.83,1666217.0,27.173,27.173,27.0322,27.0604,1666217.0
2023-04-05 10:20:00,28.83,28.92,28.82,28.86,1435735.0,27.0604,27.1449,27.051,27.0886,1435735.0
2023-04-05 10:30:00,28.87,28.89,28.82,28.89,1153578.0,27.0979,27.1167,27.051,27.1167,1153578.0
2023-04-05 10:40:00,28.89,28.89,28.76,28.77,1117132.0,27.1167,27.1167,26.9947,27.0041,1117132.0
2023-04-05 10:50:00,28.77,28.83,28.75,28.78,745000.0,27.0041,27.0604,26.9853,27.0135,745000.0
2023-04-05 11:00:00,28.78,28.79,28.75,28.78,844651.0,27.0135,27.0229,26.9853,27.0135,844651.0
2023-04-05 11:10:00,28.77,28.86,28.76,28.86,452892.0,27.0041,27.0886,26.9947,27.0886,452892.0
2023-04-05 11:20:00,28.85,28.86,28.8,28.82,856186.0,27.0792,27.0886,27.0322,27.051,856186.0
2023-04-05 11:30:00,28.82,28.88,28.81,28.84,871574.0,27.051,27.1073,27.0416,27.0698,871574.0
2023-04-05 11:40:00,28.85,28.89,28.83,28.86,440713.0,27.0792,27.1167,27.0604,27.0886,440713.0
2023-04-05 11:50:00,28.86,28.9,28.86,28.9,169963.0,27.0886,27.1261,27.0886,27.1261,169963.0
2023-04-05 12:00:00,28.9,28.9,28.88,28.89,233604.0,27.1261,27.1261,27.1073,27.1167,233604.0
2023-04-05 12:10:00,28.89,28.91,28.85,28.88,228739.0,27.1167,27.1355,27.0792,27.1073,228739.0
2023-04-05 12:20:00,28.88,28.89,28.84,28.86,254111.0,27.1073,27.1167,27.0698,27.0886,254111.0
2023-04-05 12:30:00,28.85,28.87,28.84,28.84,279647.0,27.0792,27.0979,27.0698,27.0698,279647.0
2023-04-05 12:40:00,28.84,28.89,28.84,28.87,676968.0,27.0698,27.1167,27.0698,27.0979,676968.0
2023-04-05 12:50:00,28.87,28.89,28.84,28.88,201051.0,27.0979,27.1167,27.0698,27.1073,201051.0
2023-04-05 13:00:00,28.88,28.9,28.85,28.89,259163.0,27.1073,27.1261,27.0792,27.1167,259163.0
2023-04-05 13:10:00,28.88,28.91,28.87,28.91,128782.0,27.1073,27.1355,27.0979,27.1355,128782.0
2023-04-05 13:20:00,28.9,28.92,28.89,28.91,207732.0,27.1261,27.1449,27.1167,27.1355,207732.0
2023-04-05 13:30:00,28.91,28.93,28.88,28.89,151707.0,27.1355,27.1543,27.1073,27.1167,151707.0
2023-04-05 13:40:00,28.89,28.9,28.89,28.9,116677.0,27.1167,27.1261,27.1167,27.1261,116677.0
2023-04-05 13:50:00,28.9,28.91,28.89,28.91,108009.0,27.1261,27.1355,27.1167,27.1355,108009.0
2023-04-05 14:00:00,28.91,28.92,28.9,28.92,148428.0,27.1355,27.1449,27.1261,27.1449,148428.0
2023-04-05 14:10:00,28.92,28.92,28.89,28.9,272943.0,27.1449,27.1449,27.1167,27.1261,272943.0
2023-04-05 14:20:00,28.9,28.91,28.89,28.89,226015.0,27.1261,27.1355,27.1167,27.1167,226015.0
2023-04-05 14:30:00,28.89,28.93,28.89,28.93,392687.0,27.1167,27.1543,27.1167,27.1543,392687.0
2023-04-05 14:40:00,28.93,28.93,28.9,28.9,301992.0,27.1543,27.1543,27.1261,27.1261,301992.0
2023-04-05 14:50:00,28.9,28.91,28.88,28.89,247987.0,27.1261,27.1355,27.1073,27.1167,247987.0
2023-04-05 15:00:00,28.89,28.89,28.82,28.82,1363237.0,27.1167,27.1167,27.051,27.051,1363237.0
2023-04-05 15:10:00,28.82,28.84,28.79,28.83,805912.0,27.051,27.0698,27.0229,27.0604,805912.0
2023-04-05 15:20:00,28.84,28.86,28.83,28.84,337129.0,27.0698,27.0886,27.0604,27.0698,337129.0
2023-04-05 15:30:00,28.85,28.87,28.83,28.85,525374.0,27.0792,27.0979,27.0604,27.0792,525374.0
2023-04-05 15:40:00,28.85,28.9,28.84,28.88,1994421.0,27.0792,27.1261,27.0698,27.1073,1994421.0
2023-04-05 15:50:00,28.88,28.96,28.87,28.92,6152048.0,27.1073,27.1824,27.0979,27.1449,6152048.0
2023-04-06 09:30:00,28.96,29.11,28.95,28.99,1923635.0,27.1824,27.3232,27.173,27.2106,1923635.0
2023-04-06 09:40:00,29.0,29.03,28.89,28.95,795810.0,27.22,27.2481,27.1167,27.173,795810.0
2023-04-06 09:50:00,28.95,28.98,28.89,28.95,779774.0,27.173,27.2012,27.1167,27.173,779774.0
2023-04-06 10:00:00,28.95,29.05,28.93,29.02,434080.0,27.173,27.2669,27.1543,27.2387,434080.0
2023-04-06 10:10:00,29.02,29.09,29.01,29.04,894569.0,27.2387,27.3044,27.2294,27.2575,894569.0
2023-04-06 10:20:00,29.04,29.11,29.02,29.1,860018.0,27.2575,27.3232,27.2387,27.3138,860018.0
2023-04-06 10:30:00,29.1,29.19,29.08,29.12,824589.0,27.3138,27.3983,27.2951,27.3326,824589.0
2023-04-06 10:40:00,29.12,29.15,29.04,29.13,893037.0,27.3326,27.3608,27.2575,27.342,893037.0
2023-04-06 10:50:00,29.13,29.17,29.13,29.16,450631.0,27.342,27.3795,27.342,27.3701,450631.0
2023-04-06 11:00:00,29.16,29.22,29.15,29.17,565719.0,27.3701,27.4265,27.3608,27.3795,565719.0
2023-04-06 11:10:00,29.17,29.19,29.15,29.18,426436.0,27.3795,27.3983,27.3608,27.3889,426436.0
2023-04-06 11:20:00,29.19,29.2,29.12,29.14,498246.0,27.3983,27.4077,27.3326,27.3514,498246.0
2023-04-06 11:30:00,29.13,29.2,29.12,29.17,751932.0,27.342,27.4077,27.3326,27.3795,751932.0
2023-04-06 11:40:00,29.18,29.23,29.17,29.21,544028.0,27.3889,27.4358,27.3795,27.4171,544028.0
2023-04-06 11:50:00,29.21,29.26,29.2,29.26,507961.0,27.4171,27.464,27.4077,27.464,507961.0
2023-04-06 12:00:00,29.26,29.31,29.26,29.3,649143.0,27.464,27.5109,27.464,27.5016,649143.0
2023-04-06 12:10:00,29.3,29.31,29.29,29.3,409850.0,27.5016,27.5109,27.4922,27.5016,409850.0
2023-04-06 12:20:00,29.3,29.31,29.27,29.3,637023.0,27.5016,27.5109,27.4734,27.5016,637023.0
2023-04-06 12:30:00,29.3,29.37,29.3,29.36,564155.0,27.5016,27.5673,27.5016,27.5579,564155.0
2023-04-06 12:40:00,29.36,29.37,29.33,29.34,309887.0,27.5579,27.5673,27.5297,27.5391,309887.0
2023-04-06 12:50:00,29.34,29.35,29.28,29.3,330408.0,27.5391,27.5485,27.4828,27.5016,330408.0
2023-04-06 13:00:00,29.3,29.32,29.28,29.28,417987.0,27.5016,27.5203,27.4828,27.4828,417987.0
2023-04-06 13:10:00,29.29,29.29,29.25,29.26,498938.0,27.4922,27.4922,27.4546,27.464,498938.0
2023-04-06 13:20:00,29.27,29.29,29.27,29.28,268684.0,27.4734,27.4922,27.4734,27.4828,268684.0
2023-04-06 13:30:00,29.28,29.31,29.25,29.3,477133.0,27.4828,27.5109,27.4546,27.5016,477133.0
2023-04-06 13:40:00,29.3,29.31,29.28,29.3,185189.0,27.5016,27.5109,27.4828,27.5016,185189.0
2023-04-06 13:50:00,29.3,29.32,29.3,29.32,219866.0,27.5016,27.5203,27.5016,27.5203,219866.0
2023-04-06 14:00:00,29.32,29.33,29.3,29.32,136131.0,27.5203,27.5297,27.5016,27.5203,136131.0
2023-04-06 14:10:00,29.32,29.35,29.32,29.34,197865.0,27.5203,27.5485,27.5203,27.5391,197865.0
2023-04-06 14:20:00,29.35,29.37,29.33,29.37,285784.0,27.5485,27.5673,27.5297,27.5673,285784.0
2023-04-06 14:30:00,29.37,29.39,29.36,29.37,274554.0,27.5673,27.586,27.5579,27.5673,274554.0
2023-04-06 14:40:00,29.37,29.41,29.36,29.41,185616.0,27.5673,27.6048,27.5579,27.6048,185616.0
2023-04-06 14:50:00,29.41,29.41,29.33,29.34,580506.0,27.6048,27.6048,27.5297,27.5391,580506.0
2023-04-06 15:00:00,29.35,29.38,29.34,29.36,340362.0,27.5485,27.5766,27.5391,27.5579,340362.0
2023-04-06 15:10:00,29.35,29.36,29.3,29.3,782856.0,27.5485,27.5579,27.5016,27.5016,782856.0
2023-04-06 15:20:00,29.3,29.35,29.3,29.34,579710.0,27.5016,27.5485,27.5016,27.5391,579710.0
2023-04-06 15:30:00,29.34,29.36,29.33,29.36,507448.0,27.5391,27.5579,27.5297,27.5579,507448.0
2023-04-06 15:40:00,29.36,29.36,29.34,29.36,872162.0,27.5579,27.5579,27.5391,27.5579,872162.0
2023-04-06 15:50:00,29.36,29.36,29.29,29.3,2178380.0,27.5579,27.5579,27.4922,27.5016,2178380.0
2023-04-10 09:30:00,29.06,29.17,29.01,29.16,971279.0,27.2763,27.3795,27.2294,27.3701,971279.0
2023-04-10 09:40:00,29.16,29.2,29.04,29.04,1006779.0,27.3701,27.4077,27.2575,27.2575,1006779.0
2023-04-10 09:50:00,29.04,29.11,29.04,29.08,347867.0,27.2575,27.3232,27.2575,27.2951,347867.0
2023-04-10 10:00:00,29.08,29.1,29.03,29.09,452874.0,27.2951,27.3138,27.2481,27.3044,452874.0
2023-04-10 10:10:00,29.1,29.12,29.05,29.08,299906.0,27.3138,27.3326,27.2669,27.2951,299906.0
2023-04-10 10:20:00,29.08,29.09,29.01,29.02,227040.0,27.2951,27.3044,27.2294,27.2387,227040.0
2023-04-10 10:30:00,29.02,29.04,28.96,29.01,452201.0,27.2387,27.2575,27.1824,27.2294,452201.0
2023-04-10 10:40:00,29.01,29.11,29.0,29.11,946944.0,27.2294,27.3232,27.22,27.3232,946944.0
2023-04-10 10:50:00,29.1,29.14,29.09,29.13,634588.0,27.3138,27.3514,27.3044,27.342,634588.0
2023-04-10 11:00:00,29.13,29.15,29.12,29.13,419665.0,27.342,27.3608,27.3326,27.342,419665.0
2023-04-10 11:10:00,29.12,29.15,29.12,29.13,205782.0,27.3326,27.3608,27.3326,27.342,205782.0
2023-04-10 11:20:00,29.13,29.14,29.11,29.12,373617.0,27.342,27.3514,27.3232,27.3326,373617.0
2023-04-10 11:30:00,29.13,29.13,29.09,29.1,257654.0,27.342,27.342,27.3044,27.3138,257654.0
2023-04-10 11:40:00,29.1,29.11,29.09,29.09,184192.0,27.3138,27.3232,27.3044,27.3044,184192.0
2023-04-10 11:50:00,29.09,29.1,29.03,29.04,615558.0,27.3044,27.3138,27.2481,27.2575,615558.0
2023-04-10 12:00:00,29.04,29.05,29.01,29.02,443400.0,27.2575,27.2669,27.2294,27.2387,443400.0
2023-04-10 12:10:00,29.02,29.04,29.01,29.04,247669.0,27.2387,27.2575,27.2294,27.2575,247669.0
2023-04-10 12:20:00,29.04,29.05,29.02,29.03,304015.0,27.2575,27.2669,27.2387,27.2481,304015.0
2023-04-10 12:30:00,29.04,29.08,29.01,29.07,552754.0,27.2575,27.2951,27.2294,27.2857,552754.0
2023-04-10 12:40:00,29.07,29.09,29.06,29.09,193877.0,27.2857,27.3044,27.2763,27.3044,193877.0
2023-04-10 12:50:00,29.09,29.12,29.08,29.12,375820.0,27.3044,27.3326,27.2951,27.3326,375820.0
2023-04-10 13:00:00,29.12,29.13,29.1,29.13,263110.0,27.3326,27.342,27.3138,27.342,263110.0
2023-04-10 13:10:00,29.13,29.13,29.1,29.11,156837.0,27.342,27.342,27.3138,27.3232,156837.0
2023-04-10 13:20:00,29.11,29.12,29.1,29.12,161733.0,27.3232,27.3326,27.3138,27.3326,161733.0
2023-04-10 13:30:00,29.12,29.12,29.08,29.09,199592.0,27.3326,27.3326,27.2951,27.3044,199592.0
2023-04-10 13:40:00,29.09,29.11,29.07,29.11,261717.0,27.3044,27.3232,27.2857,27.3232,261717.0
2023-04-10 13:50:00,29.11,29.11,29.09,29.1,445113.0,27.3232,27.3232,27.3044,27.3138,445113.0
2023-04-10 14:00:00,29.1,29.11,29.08,29.1,331064.0,27.3138,27.3232,27.2951,27.3138,331064.0
2023-04-10 14:10:00,29.09,29.12,29.09,29.1,216908.0,27.3044,27.3326,27.3044,27.3138,216908.0
2023-04-10 14:20:00,29.1,29.13,29.1,29.11,274192.0,27.3138,27.342,27.3138,27.3232,274192.0
2023-04-10 14:30:00,29.11,29.13,29.1,29.13,638821.0,27.3232,27.342,27.3138,27.342,638821.0
2023-04-10 14:40:00,29.13,29.14,29.11,29.14,1345582.0,27.342,27.3514,27.3232,27.3514,1345582.0
2023-04-10 14:50:00,29.14,29.18,29.13,29.17,478294.0,27.3514,27.3889,27.342,27.3795,478294.0
2023-04-10 15:00:00,29.18,29.19,29.16,29.18,1147293.0,27.3889,27.3983,27.3701,27.3889,1147293.0
2023-04-10 15:10:00,29.18,29.18,29.15,29.18,658024.0,27.3889,27.3889,27.3608,27.3889,658024.0
2023-04-10 15:20:00,29.18,29.19,29.15,29.17,1390243.0,27.3889,27.3983,27.3608,27.3795,1390243.0
2023-04-10 15:30:00,29.16,29.18,29.16,29.18,344857.0,27.3701,27.3889,27.3701,27.3889,344857.0
2023-04-10 15:40:00,29.18,29.2,29.17,29.2,1209767.0,27.3889,27.4077,27.3795,27.4077,1209767.0
2023-04-10 15:50:00,29.2,29.2,29.18,29.18,1698150.0,27.4077,27.4077,27.3889,27.3889,1698150.0
2023-04-11 09:30:00,29.46,29.51,29.32,29.34,2272910.0,27.6517,27.6987,27.5203,27.5391,2272910.0
2023-04-11 09:40:00,29.34,29.42,29.28,29.37,1247930.0,27.5391,27.6142,27.4828,27.5673,1247930.0
2023-04-11 09:50:00,29.37,29.47,29.37,29.46,466900.0,27.5673,27.6611,27.5673,27.6517,466900.0
2023-04-11 10:00:00,29.46,29.53,29.43,29.44,653227.0,27.6517,27.7174,27.6236,27.633,653227.0
2023-04-11 10:10:00,29.44,29.46,29.41,29.46,263295.0,27.633,27.6517,27.6048,27.6517,263295.0
2023-04-11 10:20:00,29.46,29.52,29.45,29.47,376864.0,27.6517,27.708,27.6423,27.6611,376864.0
2023-04-11 10:30:00,29.47,29.48,29.4,29.44,353769.0,27.6611,27.6705,27.5954,27.633,353769.0
2023-04-11 10:40:00,29.43,29.46,29.4,29.43,267464.0,27.6236,27.6517,27.5954,27.6236,267464.0
2023-04-11 10:50:00,29.44,29.44,29.36,29.37,445364.0,27.633,27.633,27.5579,27.5673,445364.0
2023-04-11 11:00:00,29.37,29.42,29.37,29.41,492875.0,27.5673,27.6142,27.5673,27.6048,492875.0
2023-04-11 11:10:00,29.41,29.45,29.39,29.44,298893.0,27.6048,27.6423,27.586,27.633,298893.0
2023-04-11 11:20:00,29.43,29.44,29.39,29.39,548494.0,27.6236,27.633,27.586,27.586,548494.0
2023-04-11 11:30:00,29.39,29.4,29.35,29.37,445890.0,27.586,27.5954,27.5485,27.5673,445890.0
2023-04-11 11:40:00,29.36,29.37,29.31,29.36,350803.0,27.5579,27.5673,27.5109,27.5579,350803.0
2023-04-11 11:50:00,29.36,29.36,29.32,29.33,213694.0,27.5579,27.5579,27.5203,27.5297,213694.0
2023-04-11 12:00:00,29.33,29.35,29.31,29.34,263696.0,27.5297,27.5485,27.5109,27.5391,263696.0
2023-04-11 12:10:00,29.34,29.36,29.32,29.33,193601.0,27.5391,27.5579,27.5203,27.5297,193601.0
2023-04-11 12:20:00,29.33,29.35,29.31,29.34,330715.0,27.5297,27.5485,27.5109,27.5391,330715.0
2023-04-11 12:30:00,29.34,29.35,29.31,29.33,396888.0,27.5391,27.5485,27.5109,27.5297,396888.0
2023-04-11 12:40:00,29.33,29.34,29.31,29.33,282223.0,27.5297,27.5391,27.5109,27.5297,282223.0
2023-04-11 12:50:00,29.33,29.33,29.3,29.32,378573.0,27.5297,27.5297,27.5016,27.5203,378573.0
2023-04-11 13:00:00,29.32,29.33,29.3,29.32,328429.0,27.5203,27.5297,27.5016,27.5203,328429.0
2023-04-11 13:10:00,29.31,29.32,29.28,29.29,300542.0,27.5109,27.5203,27.4828,27.4922,300542.0
2023-04-11 13:20:00,29.3,29.32,29.28,29.31,174879.0,27.5016,27.5203,27.4828,27.5109,174879.0
2023-04-11 13:30:00,29.3,29.33,29.3,29.33,174290.0,27.5016,27.5297,27.5016,27.5297,174290.0
2023-04-11 13:40:00,29.33,29.36,29.32,29.36,290145.0,27.5297,27.5579,27.5203,27.5579,290145.0
2023-04-11 13:50:00,29.36,29.36,29.33,29.34,187821.0,27.5579,27.5579,27.5297,27.5391,187821.0
2023-04-11 14:00:00,29.34,29.34,29.28,29.29,279812.0,27.5391,27.5391,27.4828,27.4922,279812.0
2023-04-11 14:10:00,29.29,29.3,29.27,29.29,173193.0,27.4922,27.5016,27.4734,27.4922,173193.0
2023-04-11 14:20:00,29.29,29.34,29.28,29.33,147823.0,27.4922,27.5391,27.4828,27.5297,147823.0
2023-04-11 14:30:00,29.34,29.34,29.3,29.32,241062.0,27.5391,27.5391,27.5016,27.5203,241062.0
2023-04-11 14:40:00,29.32,29.32,29.3,29.3,115232.0,27.5203,27.5203,27.5016,27.5016,115232.0
2023-04-11 14:50:00,29.3,29.31,29.29,29.3,133773.0,27.5016,27.5109,27.4922,27.5016,133773.0
2023-04-11 15:00:00,29.3,29.3,29.28,29.29,202208.0,27.5016,27.5016,27.4828,27.4922,202208.0
2023-04-11 15:10:00,29.29,29.32,29.28,29.32,199046.0,27.4922,27.5203,27.4828,27.5203,199046.0
2023-04-11 15:20:00,29.32,29.33,29.3,29.3,310661.0,27.5203,27.5297,27.5016,27.5016,310661.0
2023-04-11 15:30:00,29.3,29.31,29.26,29.26,269169.0,27.5016,27.5109,27.464,27.464,269169.0
2023-04-11 15:40:00,29.26,29.27,29.23,29.25,688930.0,27.464,27.4734,27.4358,27.4546,688930.0
2023-04-11 15:50:00,29.25,29.26,29.18,29.24,6660556.0,27.4546,27.464,27.3889,27.4452,6660556.0
2023-04-12 09:30:00,29.04,29.08,28.97,28.99,899452.0,27.2575,27.2951,27.1918,27.2106,899452.0
2023-04-12 09:40:00,28.99,29.01,28.75,28.84,1068522.0,27.2106,27.2294,26.9853,27.0698,1068522.0
2023-04-12 09:50:00,28.84,28.86,28.77,28.81,1133232.0,27.0698,27.0886,27.0041,27.0416,1133232.0
2023-04-12 10:00:00,28.81,28.9,28.77,28.88,543347.0,27.0416,27.1261,27.0041,27.1073,543347.0
2023-04-12 10:10:00,28.88,28.9,28.83,28.84,576084.0,27.1073,27.1261,27.0604,27.0698,576084.0
2023-04-12 10:20:00,28.84,28.85,28.78,28.78,756345.0,27.0698,27.0792,27.0135,27.0135,756345.0
2023-04-12 10:30:00,28.79,28.79,28.64,28.65,1911862.0,27.0229,27.0229,26.8821,26.8914,1911862.0
2023-04-12 10:40:00,28.65,28.71,28.65,28.67,936393.0,26.8914,26.9478,26.8914,26.9102,936393.0
2023-04-12 10:50:00,28.67,28.67,28.56,28.59,2524049.0,26.9102,26.9102,26.807,26.8351,2524049.0
2023-04-12 11:00:00,28.6,28.6,28.5,28.53,1598944.0,26.8445,26.8445,26.7507,26.7788,1598944.0
2023-04-12 11:10:00,28.53,28.61,28.49,28.59,845891.0,26.7788,26.8539,26.7413,26.8351,845891.0
2023-04-12 11:20:00,28.6,28.62,28.55,28.58,1195938.0,26.8445,26.8633,26.7976,26.8257,1195938.0
2023-04-12 11:30:00,28.59,28.59,28.53,28.55,539393.0,26.8351,26.8351,26.7788,26.7976,539393.0
2023-04-12 11:40:00,28.55,28.61,28.54,28.6,345938.0,26.7976,26.8539,26.7882,26.8445,345938.0
2023-04-12 11:50:00,28.59,28.6,28.55,28.57,470290.0,26.8351,26.8445,26.7976,26.8164,470290.0
2023-04-12 12:00:00,28.58,28.6,28.56,28.58,377253.0,26.8257,26.8445,26.807,26.8257,377253.0
2023-04-12 12:10:00,28.58,28.61,28.57,28.59,381959.0,26.8257,26.8539,26.8164,26.8351,381959.0
2023-04-12 12:20:00,28.59,28.61,28.58,28.59,336673.0,26.8351,26.8539,26.8257,26.8351,336673.0
2023-04-12 12:30:00,28.59,28.62,28.59,28.62,352714.0,26.8351,26.8633,26.8351,26.8633,352714.0
2023-04-12 12:40:00,28.62,28.62,28.56,28.59,359865.0,26.8633,26.8633,26.807,26.8351,359865.0
2023-04-12 12:50:00,28.59,28.61,28.58,28.6,340256.0,26.8351,26.8539,26.8257,26.8445,340256.0
2023-04-12 13:00:00,28.6,28.64,28.57,28.63,593782.0,26.8445,26.8821,26.8164,26.8727,593782.0
2023-04-12 13:10:00,28.63,28.65,28.62,28.64,411668.0,26.8727,26.8914,26.8633,26.8821,411668.0
2023-04-12 13:20:00,28.64,28.64,28.61,28.63,189968.0,26.8821,26.8821,26.8539,26.8727,189968.0
2023-04-12 13:30:00,28.63,28.64,28.56,28.57,212002.0,26.8727,26.8821,26.807,26.8164,212002.0
2023-04-12 13:40:00,28.57,28.58,28.53,28.54,433229.0,26.8164,26.8257,26.7788,26.7882,433229.0
2023-04-12 13:50:00,28.54,28.55,28.5,28.51,660348.0,26.7882,26.7976,26.7507,26.76,660348.0
2023-04-12 14:00:00,28.51,28.53,28.46,28.5,906712.0,26.76,26.7788,26.7131,26.7507,906712.0
2023-04-12 14:10:00,28.5,28.53,28.47,28.52,555497.0,26.7507,26.7788,26.7225,26.7694,555497.0
2023-04-12 14:20:00,28.52,28.54,28.44,28.45,341460.0,26.7694,26.7882,26.6943,26.7037,341460.0
2023-04-12 14:30:00,28.45,28.47,28.41,28.45,784617.0,26.7037,26.7225,26.6662,26.7037,784617.0
2023-04-12 14:40:00,28.45,28.46,28.4,28.41,1332995.0,26.7037,26.7131,26.6568,26.6662,1332995.0
2023-04-12 14:50:00,28.41,28.43,28.39,28.41,706023.0,26.6662,26.685,26.6474,26.6662,706023.0
2023-04-12 15:00:00,28.42,28.43,28.38,28.39,615719.0,26.6756,26.685,26.638,26.6474,615719.0
2023-04-12 15:10:00,28.39,28.39,28.34,28.37,833001.0,26.6474,26.6474,26.6005,26.6286,833001.0
2023-04-12 15:20:00,28.37,28.37,28.33,28.34,589793.0,26.6286,26.6286,26.5911,26.6005,589793.0
2023-04-12 15:30:00,28.34,28.37,28.33,28.36,1106756.0,26.6005,26.6286,26.5911,26.6192,1106756.0
2023-04-12 15:40:00,28.36,28.39,28.34,28.36,1059503.0,26.6192,26.6474,26.6005,26.6192,1059503.0
2023-04-12 15:50:00,28.36,28.43,28.36,28.41,4094255.0,26.6192,26.685,26.6192,26.6662,4094255.0
2023-04-13 09:30:00,29.0,29.1,28.97,29.09,1745597.0,27.22,27.3138,27.1918,27.3044,1745597.0
2023-04-13 09:40:00,29.09,29.13,29.05,29.08,1038503.0,27.3044,27.342,27.2669,27.2951,1038503.0
2023-04-13 09:50:00,29.08,29.09,28.98,29.02,752935.0,27.2951,27.3044,27.2012,27.2387,752935.0
2023-04-13 10:00:00,29.03,29.05,28.97,29.02,763781.0,27.2481,27.2669,27.1918,27.2387,763781.0
2023-04-13 10:10:00,29.02,29.1,29.01,29.09,606225.0,27.2387,27.3138,27.2294,27.3044,606225.0
2023-04-13 10:20:00,29.09,29.09,29.01,29.04,600159.0,27.3044,27.3044,27.2294,27.2575,600159.0
2023-04-13 10:30:00,29.04,29.04,28.93,28.93,509776.0,27.2575,27.2575,27.1543,27.1543,509776.0
2023-04-13 10:40:00,28.93,28.99,28.92,28.99,705940.0,27.1543,27.2106,27.1449,27.2106,705940.0
2023-04-13 10:50:00,28.99,29.02,28.96,28.97,684342.0,27.2106,27.2387,27.1824,27.1918,684342.0
2023-04-13 11:00:00,28.97,29.02,28.96,29.01,293049.0,27.1918,27.2387,27.1824,27.2294,293049.0
2023-04-13 11:10:00,29.01,29.04,29.0,29.03,392439.0,27.2294,27.2575,27.22,27.2481,392439.0
2023-04-13 11:20:00,29.03,29.06,29.0,29.02,465340.0,27.2481,27.2763,27.22,27.2387,465340.0
2023-04-13 11:30:00,29.03,29.04,28.99,29.02,540875.0,27.2481,27.2575,27.2106,27.2387,540875.0
2023-04-13 11:40:00,29.02,29.04,29.0,29.0,474905.0,27.2387,27.2575,27.22,27.22,474905.0
2023-04-13 11:50:00,29.01,29.03,28.99,29.02,289025.0,27.2294,27.2481,27.2106,27.2387,289025.0
2023-04-13 12:00:00,29.02,29.06,29.01,29.04,291018.0,27.2387,27.2763,27.2294,27.2575,291018.0
2023-04-13 12:10:00,29.04,29.04,28.99,29.0,415134.0,27.2575,27.2575,27.2106,27.22,415134.0
2023-04-13 12:20:00,29.0,29.01,28.99,29.0,238969.0,27.22,27.2294,27.2106,27.22,238969.0
2023-04-13 12:30:00,29.0,29.0,28.98,28.99,361401.0,27.22,27.22,27.2012,27.2106,361401.0
2023-04-13 12:40:00,29.0,29.0,28.97,29.0,317936.0,27.22,27.22,27.1918,27.22,317936.0
2023-04-13 12:50:00,29.0,29.03,29.0,29.03,382549.0,27.22,27.2481,27.22,27.2481,382549.0
2023-04-13 13:00:00,29.03,29.08,29.01,29.08,450214.0,27.2481,27.2951,27.2294,27.2951,450214.0
2023-04-13 13:10:00,29.08,29.09,29.06,29.07,237942.0,27.2951,27.3044,27.2763,27.2857,237942.0
2023-04-13 13:20:00,29.07,29.07,29.01,29.03,479999.0,27.2857,27.2857,27.2294,27.2481,479999.0
2023-04-13 13:30:00,29.03,29.09,29.03,29.08,374357.0,27.2481,27.3044,27.2481,27.2951,374357.0
2023-04-13 13:40:00,29.08,29.09,29.06,29.08,291525.0,27.2951,27.3044,27.2763,27.2951,291525.0
2023-04-13 13:50:00,29.08,29.09,29.06,29.07,207376.0,27.2951,27.3044,27.2763,27.2857,207376.0
2023-04-13 14:00:00,29.07,29.09,29.05,29.08,315942.0,27.2857,27.3044,27.2669,27.2951,315942.0
2023-04-13 14:10:00,29.08,29.1,29.07,29.1,429551.0,27.2951,27.3138,27.2857,27.3138,429551.0
2023-04-13 14:20:00,29.1,29.11,29.06,29.07,391726.0,27.3138,27.3232,27.2763,27.2857,391726.0
2023-04-13 14:30:00,29.07,29.07,29.05,29.06,328147.0,27.2857,27.2857,27.2669,27.2763,328147.0
2023-04-13 14:40:00,29.05,29.07,29.05,29.06,311190.0,27.2669,27.2857,27.2669,27.2763,311190.0
2023-04-13 14:50:00,29.07,29.09,29.06,29.07,484356.0,27.2857,27.3044,27.2763,27.2857,484356.0
2023-04-13 15:00:00,29.08,29.1,29.07,29.09,378600.0,27.2951,27.3138,27.2857,27.3044,378600.0
2023-04-13 15:10:00,29.09,29.09,29.05,29.07,541442.0,27.3044,27.3044,27.2669,27.2857,541442.0
2023-04-13 15:20:00,29.07,29.09,29.06,29.07,791840.0,27.2857,27.3044,27.2763,27.2857,791840.0
2023-04-13 15:30:00,29.07,29.07,29.05,29.07,620084.0,27.2857,27.2857,27.2669,27.2857,620084.0
2023-04-13 15:40:00,29.07,29.08,29.04,29.05,992884.0,27.2857,27.2951,27.2575,27.2669,992884.0
2023-04-13 15:50:00,29.05,29.07,29.04,29.07,3134073.0,27.2669,27.2857,27.2575,27.2857,3134073.0
2023-04-14 09:30:00,28.93,28.98,28.84,28.94,1187506.0,27.1543,27.2012,27.0698,27.1636,1187506.0
2023-04-14 09:40:00,28.93,28.94,28.87,28.94,544940.0,27.1543,27.1636,27.0979,27.1636,544940.0
2023-04-14 09:50:00,28.94,28.98,28.92,28.97,432417.0,27.1636,27.2012,27.1449,27.1918,432417.0
2023-04-14 10:00:00,28.97,28.97,28.81,28.85,803235.0,27.1918,27.1918,27.0416,27.0792,803235.0
2023-04-14 10:10:00,28.86,28.87,28.8,28.82,362373.0,27.0886,27.0979,27.0322,27.051,362373.0
2023-04-14 10:20:00,28.81,28.83,28.74,28.79,438115.0,27.0416,27.0604,26.9759,27.0229,438115.0
2023-04-14 10:30:00,28.78,28.8,28.73,28.77,627818.0,27.0135,27.0322,26.9665,27.0041,627818.0
2023-04-14 10:40:00,28.76,28.77,28.7,28.71,414151.0,26.9947,27.0041,26.9384,26.9478,414151.0
2023-04-14 10:50:00,28.7,28.72,28.67,28.71,236221.0,26.9384,26.9572,26.9102,26.9478,236221.0
2023-04-14 11:00:00,28.71,28.72,28.66,28.68,478377.0,26.9478,26.9572,26.9008,26.9196,478377.0
2023-04-14 11:10:00,28.68,28.71,28.66,28.7,461078.0,26.9196,26.9478,26.9008,26.9384,461078.0
2023-04-14 11:20:00,28.7,28.72,28.64,28.67,408900.0,26.9384,26.9572,26.8821,26.9102,408900.0
2023-04-14 11:30:00,28.66,28.69,28.65,28.65,442862.0,26.9008,26.929,26.8914,26.8914,442862.0
2023-04-14 11:40:00,28.65,28.68,28.64,28.64,276252.0,26.8914,26.9196,26.8821,26.8821,276252.0
2023-04-14 11:50:00,28.64,28.66,28.63,28.65,373035.0,26.8821,26.9008,26.8727,26.8914,373035.0
2023-04-14 12:00:00,28.65,28.67,28.63,28.65,461150.0,26.8914,26.9102,26.8727,26.8914,461150.0
2023-04-14 12:10:00,28.66,28.67,28.64,28.66,181937.0,26.9008,26.9102,26.8821,26.9008,181937.0
2023-04-14 12:20:00,28.65,28.67,28.64,28.65,334245.0,26.8914,26.9102,26.8821,26.8914,334245.0
2023-04-14 12:30:00,28.66,28.67,28.64,28.65,330336.0,26.9008,26.9102,26.8821,26.8914,330336.0
2023-04-14 12:40:00,28.66,28.66,28.61,28.63,377294.0,26.9008,26.9008,26.8539,26.8727,377294.0
2023-04-14 12:50:00,28.63,28.64,28.62,28.63,311985.0,26.8727,26.8821,26.8633,26.8727,311985.0
2023-04-14 13:00:00,28.64,28.7,28.63,28.69,258535.0,26.8821,26.9384,26.8727,26.929,258535.0
2023-04-14 13:10:00,28.69,28.71,28.68,28.71,251252.0,26.929,26.9478,26.9196,26.9478,251252.0
2023-04-14 13:20:00,28.7,28.71,28.67,28.67,174258.0,26.9384,26.9478,26.9102,26.9102,174258.0
2023-04-14 13:30:00,28.67,28.67,28.63,28.65,254136.0,26.9102,26.9102,26.8727,26.8914,254136.0
2023-04-14 13:40:00,28.65,28.67,28.64,28.66,174646.0,26.8914,26.9102,26.8821,26.9008,174646.0
2023-04-14 13:50:00,28.66,28.68,28.65,28.67,149733.0,26.9008,26.9196,26.8914,26.9102,149733.0
2023-04-14 14:00:00,28.67,28.7,28.65,28.69,211351.0,26.9102,26.9384,26.8914,26.929,211351.0
2023-04-14 14:10:00,28.7,28.72,28.68,28.7,178679.0,26.9384,26.9572,26.9196,26.9384,178679.0
2023-04-14 14:20:00,28.7,28.71,28.68,28.71,241533.0,26.9384,26.9478,26.9196,26.9478,241533.0
2023-04-14 14:30:00,28.71,28.72,28.69,28.7,204118.0,26.9478,26.9572,26.929,26.9384,204118.0
2023-04-14 14:40:00,28.7,28.72,28.68,28.71,134905.0,26.9384,26.9572,26.9196,26.9478,134905.0
2023-04-14 14:50:00,28.71,28.73,28.7,28.73,241051.0,26.9478,26.9665,26.9384,26.9665,241051.0
2023-04-14 15:00:00,28.73,28.74,28.71,28.74,488616.0,26.9665,26.9759,26.9478,26.9759,488616.0
2023-04-14 15:10:00,28.74,28.74,28.68,28.7,401627.0,26.9759,26.9759,26.9196,26.9384,401627.0
2023-04-14 15:20:00,28.71,28.73,28.69,28.72,327546.0,26.9478,26.9665,26.929,26.9572,327546.0
2023-04-14 15:30:00,28.72,28.74,28.71,28.74,395145.0,26.9572,26.9759,26.9478,26.9759,395145.0
2023-04-14 15:40:00,28.74,28.76,28.73,28.75,648712.0,26.9759,26.9947,26.9665,26.9853,648712.0
2023-04-14 15:50:00,28.75,28.75,28.71,28.73,2489215.0,26.9853,26.9853,26.9478,26.9665,2489215.0
2023-04-17 09:30:00,29.39,29.45,29.34,29.41,1989904.0,27.586,27.6423,27.5391,27.6048,1989904.0
2023-04-17 09:40:00,29.41,29.41,29.3,29.34,1069160.0,27.6048,27.6048,27.5016,27.5391,1069160.0
2023-04-17 09:50:00,29.34,29.37,29.3,29.32,1655305.0,27.5391,27.5673,27.5016,27.5203,1655305.0
2023-04-17 10:00:00,29.31,29.36,29.29,29.3,840621.0,27.5109,27.5579,27.4922,27.5016,840621.0
2023-04-17 10:10:00,29.31,29.34,29.28,29.34,615627.0,27.5109,27.5391,27.4828,27.5391,615627.0
2023-04-17 10:20:00,29.34,29.4,29.34,29.37,895411.0,27.5391,27.5954,27.5391,27.5673,895411.0
2023-04-17 10:30:00,29.37,29.39,29.32,29.33,590640.0,27.5673,27.586,27.5203,27.5297,590640.0
2023-04-17 10:40:00,29.32,29.32,29.27,29.3,574754.0,27.5203,27.5203,27.4734,27.5016,574754.0
2023-04-17 10:50:00,29.31,29.32,29.27,29.29,385816.0,27.5109,27.5203,27.4734,27.4922,385816.0
2023-04-17 11:00:00,29.29,29.32,29.26,29.31,380305.0,27.4922,27.5203,27.464,27.5109,380305.0
2023-04-17 11:10:00,29.31,29.33,29.29,29.3,346527.0,27.5109,27.5297,27.4922,27.5016,346527.0
2023-04-17 11:20:00,29.3,29.31,29.28,29.28,516459.0,27.5016,27.5109,27.4828,27.4828,516459.0
2023-04-17 11:30:00,29.29,29.31,29.26,29.28,809599.0,27.4922,27.5109,27.464,27.4828,809599.0
2023-04-17 11:40:00,29.28,29.29,29.25,29.29,449029.0,27.4828,27.4922,27.4546,27.4922,449029.0
2023-04-17 11:50:00,29.29,29.31,29.27,29.3,491791.0,27.4922,27.5109,27.4734,27.5016,491791.0
2023-04-17 12:00:00,29.3,29.34,29.29,29.34,307758.0,27.5016,27.5391,27.4922,27.5391,307758.0
2023-04-17 12:10:00,29.34,29.35,29.29,29.32,636939.0,27.5391,27.5485,27.4922,27.5203,636939.0
2023-04-17 12:20:00,29.32,29.34,29.3,29.33,461347.0,27.5203,27.5391,27.5016,27.5297,461347.0
2023-04-17 12:30:00,29.34,29.35,29.32,29.33,434260.0,27.5391,27.5485,27.5203,27.5297,434260.0
2023-04-17 12:40:00,29.33,29.35,29.32,29.35,395725.0,27.5297,27.5485,27.5203,27.5485,395725.0
2023-04-17 12:50:00,29.35,29.36,29.33,29.35,209710.0,27.5485,27.5579,27.5297,27.5485,209710.0
2023-04-17 13:00:00,29.35,29.37,29.34,29.37,300186.0,27.5485,27.5673,27.5391,27.5673,300186.0
2023-04-17 13:10:00,29.37,29.38,29.35,29.38,293185.0,27.5673,27.5766,27.5485,27.5766,293185.0
2023-04-17 13:20:00,29.38,29.4,29.37,29.4,214921.0,27.5766,27.5954,27.5673,27.5954,214921.0
2023-04-17 13:30:00,29.4,29.41,29.39,29.41,205578.0,27.5954,27.6048,27.586,27.6048,205578.0
2023-04-17 13:40:00,29.4,29.41,29.39,29.4,270135.0,27.5954,27.6048,27.586,27.5954,270135.0
2023-04-17 13:50:00,29.39,29.4,29.38,29.38,243617.0,27.586,27.5954,27.5766,27.5766,243617.0
2023-04-17 14:00:00,29.39,29.39,29.37,29.38,322335.0,27.586,27.586,27.5673,27.5766,322335.0
2023-04-17 14:10:00,29.38,29.41,29.37,29.4,404620.0,27.5766,27.6048,27.5673,27.5954,404620.0
2023-04-17 14:20:00,29.4,29.42,29.39,29.4,295337.0,27.5954,27.6142,27.586,27.5954,295337.0
2023-04-17 14:30:00,29.4,29.42,29.38,29.42,400144.0,27.5954,27.6142,27.5766,27.6142,400144.0
2023-04-17 14:40:00,29.42,29.43,29.4,29.41,506425.0,27.6142,27.6236,27.5954,27.6048,506425.0
2023-04-17 14:50:00,29.42,29.43,29.41,29.43,205279.0,27.6142,27.6236,27.6048,27.6236,205279.0
2023-04-17 15:00:00,29.43,29.46,29.42,29.46,287362.0,27.6236,27.6517,27.6142,27.6517,287362.0
2023-04-17 15:10:00,29.46,29.47,29.44,29.47,343212.0,27.6517,27.6611,27.633,27.6611,343212.0
2023-04-17 15:20:00,29.47,29.5,29.46,29.49,399415.0,27.6611,27.6893,27.6517,27.6799,399415.0
2023-04-17 15:30:00,29.49,29.49,29.45,29.46,1196377.0,27.6799,27.6799,27.6423,27.6517,1196377.0
2023-04-17 15:40:00,29.45,29.46,29.42,29.43,809942.0,27.6423,27.6517,27.6142,27.6236,809942.0
2023-04-17 15:50:00,29.43,29.47,29.42,29.46,3006718.0,27.6236,27.6611,27.6142,27.6517,3006718.0
2023-04-18 09:30:00,29.61,29.66,29.55,29.6,1415857.0,27.7925,27.8395,27.7362,27.7831,1415857.0
2023-04-18 09:40:00,29.6,29.63,29.56,29.6,377295.0,27.7831,27.8113,27.7456,27.7831,377295.0
2023-04-18 09:50:00,29.59,29.62,29.53,29.53,925919.0,27.7737,27.8019,27.7174,27.7174,925919.0
2023-04-18 10:00:00,29.53,29.56,29.49,29.55,489083.0,27.7174,27.7456,27.6799,27.7362,489083.0
2023-04-18 10:10:00,29.56,29.57,29.52,29.55,265951.0,27.7456,27.755,27.708,27.7362,265951.0
2023-04-18 10:20:00,29.55,29.56,29.45,29.46,816088.0,27.7362,27.7456,27.6423,27.6517,816088.0
2023-04-18 10:30:00,29.46,29.46,29.41,29.42,834711.0,27.6517,27.6517,27.6048,27.6142,834711.0
2023-04-18 10:40:00,29.42,29.45,29.41,29.43,650010.0,27.6142,27.6423,27.6048,27.6236,650010.0
2023-04-18 10:50:00,29.42,29.45,29.4,29.42,604818.0,27.6142,27.6423,27.5954,27.6142,604818.0
2023-04-18 11:00:00,29.42,29.43,29.38,29.42,448322.0,27.6142,27.6236,27.5766,27.6142,448322.0
2023-04-18 11:10:00,29.41,29.42,29.38,29.39,335435.0,27.6048,27.6142,27.5766,27.586,335435.0
2023-04-18 11:20:00,29.39,29.41,29.36,29.41,354677.0,27.586,27.6048,27.5579,27.6048,354677.0
2023-04-18 11:30:00,29.4,29.41,29.33,29.34,265141.0,27.5954,27.6048,27.5297,27.5391,265141.0
2023-04-18 11:40:00,29.34,29.37,29.33,29.35,402098.0,27.5391,27.5673,27.5297,27.5485,402098.0
2023-04-18 11:50:00,29.34,29.36,29.32,29.35,295814.0,27.5391,27.5579,27.5203,27.5485,295814.0
2023-04-18 12:00:00,29.36,29.37,29.34,29.36,194300.0,27.5579,27.5673,27.5391,27.5579,194300.0
2023-04-18 12:10:00,29.36,29.39,29.35,29.37,385919.0,27.5579,27.586,27.5485,27.5673,385919.0
2023-04-18 12:20:00,29.38,29.4,29.36,29.4,192409.0,27.5766,27.5954,27.5579,27.5954,192409.0
2023-04-18 12:30:00,29.4,29.41,29.38,29.39,159649.0,27.5954,27.6048,27.5766,27.586,159649.0
2023-04-18 12:40:00,29.39,29.4,29.36,29.38,207480.0,27.586,27.5954,27.5579,27.5766,207480.0
2023-04-18 12:50:00,29.38,29.39,29.35,29.36,299464.0,27.5766,27.586,27.5485,27.5579,299464.0
2023-04-18 13:00:00,29.36,29.38,29.35,29.37,160946.0,27.5579,27.5766,27.5485,27.5673,160946.0
2023-04-18 13:10:00,29.37,29.39,29.35,29.37,149292.0,27.5673,27.586,27.5485,27.5673,149292.0
2023-04-18 13:20:00,29.37,29.39,29.36,29.37,90542.0,27.5673,27.586,27.5579,27.5673,90542.0
2023-04-18 13:30:00,29.36,29.39,29.35,29.38,143149.0,27.5579,27.586,27.5485,27.5766,143149.0
2023-04-18 13:40:00,29.38,29.39,29.37,29.39,126659.0,27.5766,27.586,27.5673,27.586,126659.0
2023-04-18 13:50:00,29.38,29.39,29.36,29.36,110541.0,27.5766,27.586,27.5579,27.5579,110541.0
2023-04-18 14:00:00,29.36,29.37,29.32,29.34,204983.0,27.5579,27.5673,27.5203,27.5391,204983.0
2023-04-18 14:10:00,29.34,29.36,29.33,29.36,613099.0,27.5391,27.5579,27.5297,27.5579,613099.0
2023-04-18 14:20:00,29.36,29.38,29.34,29.35,805108.0,27.5579,27.5766,27.5391,27.5485,805108.0
2023-04-18 14:30:00,29.35,29.36,29.33,29.34,280201.0,27.5485,27.5579,27.5297,27.5391,280201.0
2023-04-18 14:40:00,29.34,29.34,29.3,29.32,229396.0,27.5391,27.5391,27.5016,27.5203,229396.0
2023-04-18 14:50:00,29.31,29.35,29.3,29.35,215704.0,27.5109,27.5485,27.5016,27.5485,215704.0
2023-04-18 15:00:00,29.35,29.37,29.34,29.36,137030.0,27.5485,27.5673,27.5391,27.5579,137030.0
2023-04-18 15:10:00,29.36,29.38,29.35,29.37,193240.0,27.5579,27.5766,27.5485,27.5673,193240.0
2023-04-18 15:20:00,29.38,29.38,29.35,29.36,220890.0,27.5766,27.5766,27.5485,27.5579,220890.0
2023-04-18 15:30:00,29.36,29.38,29.35,29.38,216523.0,27.5579,27.5766,27.5485,27.5766,216523.0
2023-04-18 15:40:00,29.38,29.39,29.37,29.39,424136.0,27.5766,27.586,27.5673,27.586,424136.0
2023-04-18 15:50:00,29.39,29.4,29.37,29.37,1168425.0,27.586,27.5954,27.5673,27.5673,1168425.0
2023-04-19 09:30:00,28.97,29.0,28.9,28.91,1059462.0,27.1918,27.22,27.1261,27.1355,1059462.0
2023-04-19 09:40:00,28.91,28.94,28.88,28.89,499552.0,27.1355,27.1636,27.1073,27.1167,499552.0
2023-04-19 09:50:00,28.9,28.96,28.89,28.93,625735.0,27.1261,27.1824,27.1167,27.1543,625735.0
2023-04-19 10:00:00,28.93,28.99,28.92,28.98,923353.0,27.1543,27.2106,27.1449,27.2012,923353.0
2023-04-19 10:10:00,28.98,28.99,28.94,28.97,367845.0,27.2012,27.2106,27.1636,27.1918,367845.0
2023-04-19 10:20:00,28.98,28.98,28.92,28.97,377140.0,27.2012,27.2012,27.1449,27.1918,377140.0
2023-04-19 10:30:00,28.96,29.03,28.95,29.0,426217.0,27.1824,27.2481,27.173,27.22,426217.0
2023-04-19 10:40:00,29.0,29.0,28.96,28.98,365068.0,27.22,27.22,27.1824,27.2012,365068.0
2023-04-19 10:50:00,28.98,28.98,28.95,28.98,242865.0,27.2012,27.2012,27.173,27.2012,242865.0
2023-04-19 11:00:00,28.98,29.01,28.95,28.97,516465.0,27.2012,27.2294,27.173,27.1918,516465.0
2023-04-19 11:10:00,28.98,29.02,28.97,29.02,483210.0,27.2012,27.2387,27.1918,27.2387,483210.0
2023-04-19 11:20:00,29.02,29.05,28.98,29.05,284034.0,27.2387,27.2669,27.2012,27.2669,284034.0
2023-04-19 11:30:00,29.04,29.08,29.04,29.06,279657.0,27.2575,27.2951,27.2575,27.2763,279657.0
2023-04-19 11:40:00,29.07,29.07,29.03,29.04,502707.0,27.2857,27.2857,27.2481,27.2575,502707.0
2023-04-19 11:50:00,29.03,29.06,29.03,29.05,640537.0,27.2481,27.2763,27.2481,27.2669,640537.0
2023-04-19 12:00:00,29.06,29.07,29.04,29.06,254693.0,27.2763,27.2857,27.2575,27.2763,254693.0
2023-04-19 12:10:00,29.05,29.08,29.05,29.07,475764.0,27.2669,27.2951,27.2669,27.2857,475764.0
2023-04-19 12:20:00,29.07,29.07,29.04,29.07,333893.0,27.2857,27.2857,27.2575,27.2857,333893.0
2023-04-19 12:30:00,29.06,29.08,29.06,29.07,598563.0,27.2763,27.2951,27.2763,27.2857,598563.0
2023-04-19 12:40:00,29.07,29.08,29.06,29.07,257231.0,27.2857,27.2951,27.2763,27.2857,257231.0
2023-04-19 12:50:00,29.06,29.08,29.06,29.08,386186.0,27.2763,27.2951,27.2763,27.2951,386186.0
2023-04-19 13:00:00,29.08,29.09,29.07,29.09,316054.0,27.2951,27.3044,27.2857,27.3044,316054.0
2023-04-19 13:10:00,29.09,29.09,29.06,29.07,385764.0,27.3044,27.3044,27.2763,27.2857,385764.0
2023-04-19 13:20:00,29.07,29.08,29.06,29.08,228624.0,27.2857,27.2951,27.2763,27.2951,228624.0
2023-04-19 13:30:00,29.08,29.09,29.05,29.05,416634.0,27.2951,27.3044,27.2669,27.2669,416634.0
2023-04-19 13:40:00,29.05,29.06,29.03,29.03,101754.0,27.2669,27.2763,27.2481,27.2481,101754.0
2023-04-19 13:50:00,29.04,29.07,29.03,29.07,238094.0,27.2575,27.2857,27.2481,27.2857,238094.0
2023-04-19 14:00:00,29.07,29.08,29.05,29.07,332373.0,27.2857,27.2951,27.2669,27.2857,332373.0
2023-04-19 14:10:00,29.07,29.08,29.05,29.05,414437.0,27.2857,27.2951,27.2669,27.2669,414437.0
2023-04-19 14:20:00,29.05,29.07,29.05,29.07,137340.0,27.2669,27.2857,27.2669,27.2857,137340.0
2023-04-19 14:30:00,29.07,29.07,29.05,29.05,147969.0,27.2857,27.2857,27.2669,27.2669,147969.0
2023-04-19 14:40:00,29.05,29.06,29.04,29.04,147441.0,27.2669,27.2763,27.2575,27.2575,147441.0
2023-04-19 14:50:00,29.05,29.05,29.03,29.04,192760.0,27.2669,27.2669,27.2481,27.2575,192760.0
2023-04-19 15:00:00,29.04,29.04,29.03,29.04,189486.0,27.2575,27.2575,27.2481,27.2575,189486.0
2023-04-19 15:10:00,29.04,29.06,29.03,29.05,173563.0,27.2575,27.2763,27.2481,27.2669,173563.0
2023-04-19 15:20:00,29.05,29.06,29.05,29.06,112934.0,27.2669,27.2763,27.2669,27.2763,112934.0
2023-04-19 15:30:00,29.05,29.06,29.05,29.05,218358.0,27.2669,27.2763,27.2669,27.2669,218358.0
2023-04-19 15:40:00,29.05,29.07,29.03,29.03,775632.0,27.2669,27.2857,27.2481,27.2481,775632.0
2023-04-19 15:50:00,29.03,29.06,29.03,29.05,2085272.0,27.2481,27.2763,27.2481,27.2669,2085272.0
2023-04-20 09:30:00,29.02,29.19,29.0,29.12,396932.0,27.2387,27.3983,27.22,27.3326,396932.0
2023-04-20 09:40:00,29.12,29.17,29.08,29.17,338551.0,27.3326,27.3795,27.2951,27.3795,338551.0
2023-04-20 09:50:00,29.16,29.17,29.1,29.12,303787.0,27.3701,27.3795,27.3138,27.3326,303787.0
2023-04-20 10:00:00,29.12,29.19,29.12,29.18,304570.0,27.3326,27.3983,27.3326,27.3889,304570.0
2023-04-20 10:10:00,29.18,29.21,29.14,29.15,575927.0,27.3889,27.4171,27.3514,27.3608,575927.0
2023-04-20 10:20:00,29.15,29.15,29.12,29.13,142146.0,27.3608,27.3608,27.3326,27.342,142146.0
2023-04-20 10:30:00,29.13,29.16,29.11,29.12,353643.0,27.342,27.3701,27.3232,27.3326,353643.0
2023-04-20 10:40:00,29.12,29.12,29.1,29.12,217922.0,27.3326,27.3326,27.3138,27.3326,217922.0
2023-04-20 10:50:00,29.12,29.12,29.07,29.08,180691.0,27.3326,27.3326,27.2857,27.2951,180691.0
2023-04-20 11:00:00,29.09,29.09,29.01,29.04,354126.0,27.3044,27.3044,27.2294,27.2575,354126.0
2023-04-20 11:10:00,29.04,29.04,29.0,29.02,281810.0,27.2575,27.2575,27.22,27.2387,281810.0
2023-04-20 11:20:00,29.02,29.04,28.99,29.03,277079.0,27.2387,27.2575,27.2106,27.2481,277079.0
2023-04-20 11:30:00,29.03,29.04,29.0,29.02,156986.0,27.2481,27.2575,27.22,27.2387,156986.0
2023-04-20 11:40:00,29.02,29.04,28.91,28.99,2416316.0,27.2387,27.2575,27.1355,27.2106,2416316.0
2023-04-20 11:50:00,28.98,28.99,28.88,28.89,981012.0,27.2012,27.2106,27.1073,27.1167,981012.0
2023-04-20 12:00:00,28.9,28.94,28.89,28.92,492489.0,27.1261,27.1636,27.1167,27.1449,492489.0
2023-04-20 12:10:00,28.92,28.95,28.91,28.93,390452.0,27.1449,27.173,27.1355,27.1543,390452.0
2023-04-20 12:20:00,28.93,28.93,28.86,28.87,160568.0,27.1543,27.1543,27.0886,27.0979,160568.0
2023-04-20 12:30:00,28.87,28.88,28.84,28.85,171001.0,27.0979,27.1073,27.0698,27.0792,171001.0
2023-04-20 12:40:00,28.85,28.89,28.84,28.89,259509.0,27.0792,27.1167,27.0698,27.1167,259509.0
2023-04-20 12:50:00,28.89,28.9,28.86,28.87,104652.0,27.1167,27.1261,27.0886,27.0979,104652.0
2023-04-20 13:00:00,28.87,28.89,28.84,28.89,149584.0,27.0979,27.1167,27.0698,27.1167,149584.0
2023-04-20 13:10:00,28.88,28.9,28.87,28.88,180106.0,27.1073,27.1261,27.0979,27.1073,180106.0
2023-04-20 13:20:00,28.89,28.89,28.86,28.87,138584.0,27.1167,27.1167,27.0886,27.0979,138584.0
2023-04-20 13:30:00,28.87,28.9,28.86,28.87,334501.0,27.0979,27.1261,27.0886,27.0979,334501.0
2023-04-20 13:40:00,28.87,28.88,28.85,28.86,332471.0,27.0979,27.1073,27.0792,27.0886,332471.0
2023-04-20 13:50:00,28.86,28.87,28.84,28.85,211433.0,27.0886,27.0979,27.0698,27.0792,211433.0
2023-04-20 14:00:00,28.85,28.85,28.83,28.84,275935.0,27.0792,27.0792,27.0604,27.0698,275935.0
2023-04-20 14:10:00,28.84,28.84,28.8,28.8,175182.0,27.0698,27.0698,27.0322,27.0322,175182.0
2023-04-20 14:20:00,28.8,28.81,28.77,28.78,721087.0,27.0322,27.0416,27.0041,27.0135,721087.0
2023-04-20 14:30:00,28.78,28.79,28.75,28.78,360919.0,27.0135,27.0229,26.9853,27.0135,360919.0
2023-04-20 14:40:00,28.78,28.78,28.75,28.76,351262.0,27.0135,27.0135,26.9853,26.9947,351262.0
2023-04-20 14:50:00,28.76,28.79,28.75,28.79,403458.0,26.9947,27.0229,26.9853,27.0229,403458.0
2023-04-20 15:00:00,28.79,28.79,28.76,28.78,531187.0,27.0229,27.0229,26.9947,27.0135,531187.0
2023-04-20 15:10:00,28.78,28.78,28.73,28.76,454815.0,27.0135,27.0135,26.9665,26.9947,454815.0
2023-04-20 15:20:00,28.76,28.76,28.73,28.73,405501.0,26.9947,26.9947,26.9665,26.9665,405501.0
2023-04-20 15:30:00,28.73,28.76,28.73,28.75,473063.0,26.9665,26.9947,26.9665,26.9853,473063.0
2023-04-20 15:40:00,28.75,28.77,28.73,28.77,1062066.0,26.9853,27.0041,26.9665,27.0041,1062066.0
2023-04-20 15:50:00,28.76,28.85,28.75,28.84,2317348.0,26.9947,27.0792,26.9853,27.0698,2317348.0
2023-04-21 09:30:00,28.43,28.5,28.4,28.41,2162591.0,26.685,26.7507,26.6568,26.6662,2162591.0
2023-04-21 09:40:00,28.4,28.44,28.37,28.4,1518983.0,26.6568,26.6943,26.6286,26.6568,1518983.0
2023-04-21 09:50:00,28.4,28.41,28.26,28.26,746476.0,26.6568,26.6662,26.5254,26.5254,746476.0
2023-04-21 10:00:00,28.26,28.35,28.24,28.34,835366.0,26.5254,26.6099,26.5066,26.6005,835366.0
2023-04-21 10:10:00,28.34,28.42,28.32,28.41,484258.0,26.6005,26.6756,26.5817,26.6662,484258.0
2023-04-21 10:20:00,28.42,28.47,28.4,28.43,582413.0,26.6756,26.7225,26.6568,26.685,582413.0
2023-04-21 10:30:00,28.43,28.44,28.36,28.38,413268.0,26.685,26.6943,26.6192,26.638,413268.0
2023-04-21 10:40:00,28.37,28.39,28.33,28.36,472594.0,26.6286,26.6474,26.5911,26.6192,472594.0
2023-04-21 10:50:00,28.36,28.38,28.33,28.38,951312.0,26.6192,26.638,26.5911,26.638,951312.0
2023-04-21 11:00:00,28.38,28.41,28.35,28.36,395350.0,26.638,26.6662,26.6099,26.6192,395350.0
2023-04-21 11:10:00,28.37,28.38,28.35,28.37,350936.0,26.6286,26.638,26.6099,26.6286,350936.0
2023-04-21 11:20:00,28.37,28.39,28.36,28.36,401217.0,26.6286,26.6474,26.6192,26.6192,401217.0
2023-04-21 11:30:00,28.37,28.4,28.36,28.36,498195.0,26.6286,26.6568,26.6192,26.6192,498195.0
2023-04-21 11:40:00,28.36,28.39,28.35,28.35,367261.0,26.6192,26.6474,26.6099,26.6099,367261.0
2023-04-21 11:50:00,28.35,28.42,28.35,28.4,314554.0,26.6099,26.6756,26.6099,26.6568,314554.0
2023-04-21 12:00:00,28.41,28.43,28.4,28.41,305505.0,26.6662,26.685,26.6568,26.6662,305505.0
2023-04-21 12:10:00,28.41,28.43,28.39,28.43,271342.0,26.6662,26.685,26.6474,26.685,271342.0
2023-04-21 12:20:00,28.43,28.43,28.38,28.39,403590.0,26.685,26.685,26.638,26.6474,403590.0
2023-04-21 12:30:00,28.39,28.4,28.35,28.37,362353.0,26.6474,26.6568,26.6099,26.6286,362353.0
2023-04-21 12:40:00,28.36,28.4,28.35,28.38,422615.0,26.6192,26.6568,26.6099,26.638,422615.0
2023-04-21 12:50:00,28.38,28.39,28.36,28.38,235648.0,26.638,26.6474,26.6192,26.638,235648.0
2023-04-21 13:00:00,28.38,28.41,28.37,28.4,349949.0,26.638,26.6662,26.6286,26.6568,349949.0
2023-04-21 13:10:00,28.4,28.4,28.36,28.38,273105.0,26.6568,26.6568,26.6192,26.638,273105.0
2023-04-21 13:20:00,28.38,28.39,28.37,28.38,223219.0,26.638,26.6474,26.6286,26.638,223219.0
2023-04-21 13:30:00,28.37,28.42,28.37,28.4,665296.0,26.6286,26.6756,26.6286,26.6568,665296.0
2023-04-21 13:40:00,28.41,28.42,28.39,28.42,340541.0,26.6662,26.6756,26.6474,26.6756,340541.0
2023-04-21 13:50:00,28.42,28.44,28.42,28.42,305586.0,26.6756,26.6943,26.6756,26.6756,305586.0
2023-04-21 14:00:00,28.42,28.44,28.42,28.42,192263.0,26.6756,26.6943,26.6756,26.6756,192263.0
2023-04-21 14:10:00,28.42,28.43,28.4,28.4,387582.0,26.6756,26.685,26.6568,26.6568,387582.0
2023-04-21 14:20:00,28.4,28.41,28.38,28.38,198496.0,26.6568,26.6662,26.638,26.638,198496.0
2023-04-21 14:30:00,28.38,28.39,28.36,28.37,431808.0,26.638,26.6474,26.6192,26.6286,431808.0
2023-04-21 14:40:00,28.38,28.39,28.36,28.38,476825.0,26.638,26.6474,26.6192,26.638,476825.0
2023-04-21 14:50:00,28.39,28.4,28.37,28.4,329749.0,26.6474,26.6568,26.6286,26.6568,329749.0
2023-04-21 15:00:00,28.39,28.4,28.36,28.38,316602.0,26.6474,26.6568,26.6192,26.638,316602.0
2023-04-21 15:10:00,28.38,28.38,28.37,28.38,226790.0,26.638,26.638,26.6286,26.638,226790.0
2023-04-21 15:20:00,28.38,28.4,28.37,28.39,237455.0,26.638,26.6568,26.6286,26.6474,237455.0
2023-04-21 15:30:00,28.4,28.41,28.39,28.39,289630.0,26.6568,26.6662,26.6474,26.6474,289630.0
2023-04-21 15:40:00,28.39,28.4,28.39,28.39,580902.0,26.6474,26.6568,26.6474,26.6474,580902.0
2023-04-21 15:50:00,28.4,28.42,28.39,28.41,3039528.0,26.6568,26.6756,26.6474,26.6662,3039528.0
2023-04-24 09:30:00,28.24,28.26,28.18,28.21,2186233.0,26.5066,26.5254,26.4503,26.4785,2186233.0
2023-04-24 09:40:00,28.21,28.24,28.12,28.15,2057042.0,26.4785,26.5066,26.394,26.4221,2057042.0
2023-04-24 09:50:00,28.15,28.2,28.14,28.18,607184.0,26.4221,26.4691,26.4128,26.4503,607184.0
2023-04-24 10:00:00,28.18,28.21,28.17,28.21,527552.0,26.4503,26.4785,26.4409,26.4785,527552.0
2023-04-24 10:10:00,28.21,28.23,28.17,28.19,386722.0,26.4785,26.4972,26.4409,26.4597,386722.0
2023-04-24 10:20:00,28.18,28.19,28.15,28.18,364145.0,26.4503,26.4597,26.4221,26.4503,364145.0
2023-04-24 10:30:00,28.17,28.22,28.15,28.17,432337.0,26.4409,26.4878,26.4221,26.4409,432337.0
2023-04-24 10:40:00,28.17,28.2,28.16,28.17,424893.0,26.4409,26.4691,26.4315,26.4409,424893.0
2023-04-24 10:50:00,28.17,28.17,28.1,28.11,688869.0,26.4409,26.4409,26.3752,26.3846,688869.0
2023-04-24 11:00:00,28.11,28.12,28.08,28.1,426350.0,26.3846,26.394,26.3564,26.3752,426350.0
2023-04-24 11:10:00,28.11,28.11,28.07,28.09,348477.0,26.3846,26.3846,26.347,26.3658,348477.0
2023-04-24 11:20:00,28.09,28.09,28.04,28.05,359174.0,26.3658,26.3658,26.3189,26.3283,359174.0
2023-04-24 11:30:00,28.05,28.08,28.04,28.07,347729.0,26.3283,26.3564,26.3189,26.347,347729.0
2023-04-24 11:40:00,28.07,28.07,28.03,28.03,434184.0,26.347,26.347,26.3095,26.3095,434184.0
2023-04-24 11:50:00,28.03,28.04,28.02,28.03,425714.0,26.3095,26.3189,26.3001,26.3095,425714.0
2023-04-24 12:00:00,28.03,28.07,28.02,28.05,378931.0,26.3095,26.347,26.3001,26.3283,378931.0
2023-04-24 12:10:00,28.06,28.09,28.05,28.09,234289.0,26.3377,26.3658,26.3283,26.3658,234289.0
2023-04-24 12:20:00,28.09,28.1,28.07,28.09,457435.0,26.3658,26.3752,26.347,26.3658,457435.0
2023-04-24 12:30:00,28.09,28.1,28.06,28.09,251398.0,26.3658,26.3752,26.3377,26.3658,251398.0
2023-04-24 12:40:00,28.09,28.09,28.05,28.07,313152.0,26.3658,26.3658,26.3283,26.347,313152.0
2023-04-24 12:50:00,28.07,28.08,28.05,28.06,228703.0,26.347,26.3564,26.3283,26.3377,228703.0
2023-04-24 13:00:00,28.05,28.06,28.04,28.04,222102.0,26.3283,26.3377,26.3189,26.3189,222102.0
2023-04-24 13:10:00,28.05,28.06,28.03,28.05,210132.0,26.3283,26.3377,26.3095,26.3283,210132.0
2023-04-24 13:20:00,28.05,28.07,28.05,28.07,165251.0,26.3283,26.347,26.3283,26.347,165251.0
2023-04-24 13:30:00,28.07,28.07,28.05,28.07,326265.0,26.347,26.347,26.3283,26.347,326265.0
2023-04-24 13:40:00,28.07,28.07,28.05,28.06,152107.0,26.347,26.347,26.3283,26.3377,152107.0
2023-04-24 13:50:00,28.05,28.08,28.05,28.07,231913.0,26.3283,26.3564,26.3283,26.347,231913.0
2023-04-24 14:00:00,28.07,28.09,28.06,28.08,395054.0,26.347,26.3658,26.3377,26.3564,395054.0
2023-04-24 14:10:00,28.08,28.09,28.07,28.08,312328.0,26.3564,26.3658,26.347,26.3564,312328.0
2023-04-24 14:20:00,28.08,28.08,28.06,28.08,191251.0,26.3564,26.3564,26.3377,26.3564,191251.0
2023-04-24 14:30:00,28.08,28.08,28.06,28.06,167475.0,26.3564,26.3564,26.3377,26.3377,167475.0
2023-04-24 14:40:00,28.07,28.09,28.06,28.09,194493.0,26.347,26.3658,26.3377,26.3658,194493.0
2023-04-24 14:50:00,28.09,28.09,28.08,28.09,100935.0,26.3658,26.3658,26.3564,26.3658,100935.0
2023-04-24 15:00:00,28.09,28.11,28.09,28.1,270413.0,26.3658,26.3846,26.3658,26.3752,270413.0
2023-04-24 15:10:00,28.1,28.1,28.07,28.1,565268.0,26.3752,26.3752,26.347,26.3752,565268.0
2023-04-24 15:20:00,28.1,28.1,28.08,28.1,359780.0,26.3752,26.3752,26.3564,26.3752,359780.0
2023-04-24 15:30:00,28.1,28.1,28.08,28.1,450718.0,26.3752,26.3752,26.3564,26.3752,450718.0
2023-04-24 15:40:00,28.1,28.11,28.09,28.1,432038.0,26.3752,26.3846,26.3658,26.3752,432038.0
2023-04-24 15:50:00,28.1,28.12,28.09,28.11,2256076.0,26.3752,26.394,26.3658,26.3846,2256076.0
2023-04-25 09:30:00,27.6,27.64,27.55,27.58,2079033.0,25.9059,25.9434,25.859,25.8871,2079033.0
2023-04-25 09:40:00,27.57,27.58,27.47,27.49,1208672.0,25.8777,25.8871,25.7839,25.8026,1208672.0
2023-04-25 09:50:00,27.49,27.52,27.44,27.45,634637.0,25.8026,25.8308,25.7557,25.7651,634637.0
2023-04-25 10:00:00,27.45,27.52,27.44,27.48,786224.0,25.7651,25.8308,25.7557,25.7933,786224.0
2023-04-25 10:10:00,27.47,27.47,27.42,27.44,741025.0,25.7839,25.7839,25.7369,25.7557,741025.0
2023-04-25 10:20:00,27.44,27.45,27.4,27.41,772460.0,25.7557,25.7651,25.7182,25.7276,772460.0
2023-04-25 10:30:00,27.41,27.43,27.38,27.39,798655.0,25.7276,25.7463,25.6994,25.7088,798655.0
2023-04-25 10:40:00,27.39,27.45,27.39,27.45,569983.0,25.7088,25.7651,25.7088,25.7651,569983.0
2023-04-25 10:50:00,27.45,27.46,27.43,27.43,974276.0,25.7651,25.7745,25.7463,25.7463,974276.0
2023-04-25 11:00:00,27.44,27.49,27.42,27.49,593773.0,25.7557,25.8026,25.7369,25.8026,593773.0
2023-04-25 11:10:00,27.49,27.5,27.45,27.46,816865.0,25.8026,25.812,25.7651,25.7745,816865.0
2023-04-25 11:20:00,27.46,27.49,27.44,27.45,1037905.0,25.7745,25.8026,25.7557,25.7651,1037905.0
2023-04-25 11:30:00,27.45,27.47,27.36,27.39,3202961.0,25.7651,25.7839,25.6806,25.7088,3202961.0
2023-04-25 11:40:00,27.39,27.42,27.38,27.42,858515.0,25.7088,25.7369,25.6994,25.7369,858515.0
2023-04-25 11:50:00,27.42,27.43,27.39,27.39,746282.0,25.7369,25.7463,25.7088,25.7088,746282.0
2023-04-25 12:00:00,27.39,27.43,27.39,27.42,689347.0,25.7088,25.7463,25.7088,25.7369,689347.0
2023-04-25 12:10:00,27.41,27.42,27.39,27.41,373644.0,25.7276,25.7369,25.7088,25.7276,373644.0
2023-04-25 12:20:00,27.41,27.42,27.37,27.38,415491.0,25.7276,25.7369,25.69,25.6994,415491.0
2023-04-25 12:30:00,27.39,27.39,27.37,27.38,320433.0,25.7088,25.7088,25.69,25.6994,320433.0
2023-04-25 12:40:00,27.39,27.4,27.36,27.37,347656.0,25.7088,25.7182,25.6806,25.69,347656.0
2023-04-25 12:50:00,27.37,27.38,27.35,27.36,356315.0,25.69,25.6994,25.6712,25.6806,356315.0
2023-04-25 13:00:00,27.36,27.38,27.33,27.34,380382.0,25.6806,25.6994,25.6525,25.6619,380382.0
2023-04-25 13:10:00,27.34,27.35,27.3,27.34,494505.0,25.6619,25.6712,25.6243,25.6619,494505.0
2023-04-25 13:20:00,27.34,27.34,27.3,27.33,421203.0,25.6619,25.6619,25.6243,25.6525,421203.0
2023-04-25 13:30:00,27.33,27.36,27.32,27.35,553999.0,25.6525,25.6806,25.6431,25.6712,553999.0
2023-04-25 13:40:00,27.34,27.35,27.33,27.34,420256.0,25.6619,25.6712,25.6525,25.6619,420256.0
2023-04-25 13:50:00,27.34,27.36,27.32,27.34,292521.0,25.6619,25.6806,25.6431,25.6619,292521.0
2023-04-25 14:00:00,27.34,27.34,27.29,27.3,288724.0,25.6619,25.6619,25.6149,25.6243,288724.0
2023-04-25 14:10:00,27.3,27.31,27.28,27.3,440032.0,25.6243,25.6337,25.6055,25.6243,440032.0
2023-04-25 14:20:00,27.29,27.33,27.28,27.33,1051199.0,25.6149,25.6525,25.6055,25.6525,1051199.0
2023-04-25 14:30:00,27.32,27.33,27.31,27.31,483113.0,25.6431,25.6525,25.6337,25.6337,483113.0
2023-04-25 14:40:00,27.32,27.32,27.29,27.3,410771.0,25.6431,25.6431,25.6149,25.6243,410771.0
2023-04-25 14:50:00,27.31,27.32,27.29,27.31,393305.0,25.6337,25.6431,25.6149,25.6337,393305.0
2023-04-25 15:00:00,27.31,27.33,27.3,27.33,253201.0,25.6337,25.6525,25.6243,25.6525,253201.0
2023-04-25 15:10:00,27.33,27.34,27.31,27.34,437724.0,25.6525,25.6619,25.6337,25.6619,437724.0
2023-04-25 15:20:00,27.34,27.36,27.32,27.34,711561.0,25.6619,25.6806,25.6431,25.6619,711561.0
2023-04-25 15:30:00,27.34,27.36,27.33,27.36,496576.0,25.6619,25.6806,25.6525,25.6806,496576.0
2023-04-25 15:40:00,27.36,27.36,27.33,27.33,1067983.0,25.6806,25.6806,25.6525,25.6525,1067983.0
2023-04-25 15:50:00,27.33,27.38,27.31,27.33,5590368.0,25.6525,25.6994,25.6337,25.6525,5590368.0
2023-04-26 09:30:00,28.03,28.08,27.89,27.96,1429016.0,26.3095,26.3564,26.1781,26.2438,1429016.0
2023-04-26 09:40:00,27.95,27.99,27.9,27.9,786694.0,26.2344,26.272,26.1875,26.1875,786694.0
2023-04-26 09:50:00,27.9,27.9,27.82,27.83,769915.0,26.1875,26.1875,26.1124,26.1218,769915.0
2023-04-26 10:00:00,27.82,27.84,27.78,27.81,711336.0,26.1124,26.1312,26.0748,26.103,711336.0
2023-04-26 10:10:00,27.82,27.85,27.78,27.78,494592.0,26.1124,26.1406,26.0748,26.0748,494592.0
2023-04-26 10:20:00,27.79,27.83,27.76,27.82,569030.0,26.0842,26.1218,26.0561,26.1124,569030.0
2023-04-26 10:30:00,27.81,27.84,27.78,27.81,520472.0,26.103,26.1312,26.0748,26.103,520472.0
2023-04-26 10:40:00,27.81,27.83,27.79,27.82,524759.0,26.103,26.1218,26.0842,26.1124,524759.0
2023-04-26 10:50:00,27.82,27.86,27.82,27.83,361518.0,26.1124,26.1499,26.1124,26.1218,361518.0
2023-04-26 11:00:00,27.84,27.89,27.84,27.87,819865.0,26.1312,26.1781,26.1312,26.1593,819865.0
2023-04-26 11:10:00,27.88,27.88,27.82,27.84,589981.0,26.1687,26.1687,26.1124,26.1312,589981.0
2023-04-26 11:20:00,27.84,27.86,27.82,27.84,907763.0,26.1312,26.1499,26.1124,26.1312,907763.0
2023-04-26 11:30:00,27.84,27.85,27.78,27.8,790336.0,26.1312,26.1406,26.0748,26.0936,790336.0
2023-04-26 11:40:00,27.79,27.82,27.78,27.8,527221.0,26.0842,26.1124,26.0748,26.0936,527221.0
2023-04-26 11:50:00,27.8,27.81,27.76,27.78,549587.0,26.0936,26.103,26.0561,26.0748,549587.0
2023-04-26 12:00:00,27.79,27.84,27.78,27.84,622206.0,26.0842,26.1312,26.0748,26.1312,622206.0
2023-04-26 12:10:00,27.83,27.86,27.82,27.83,645114.0,26.1218,26.1499,26.1124,26.1218,645114.0
2023-04-26 12:20:00,27.84,27.85,27.81,27.85,569685.0,26.1312,26.1406,26.103,26.1406,569685.0
2023-04-26 12:30:00,27.85,27.85,27.82,27.84,304905.0,26.1406,26.1406,26.1124,26.1312,304905.0
2023-04-26 12:40:00,27.84,27.86,27.83,27.85,479471.0,26.1312,26.1499,26.1218,26.1406,479471.0
2023-04-26 12:50:00,27.85,27.86,27.82,27.83,231656.0,26.1406,26.1499,26.1124,26.1218,231656.0
2023-04-26 13:00:00,27.83,27.85,27.82,27.83,408564.0,26.1218,26.1406,26.1124,26.1218,408564.0
2023-04-26 13:10:00,27.83,27.85,27.81,27.81,397348.0,26.1218,26.1406,26.103,26.103,397348.0
2023-04-26 13:20:00,27.81,27.83,27.8,27.83,330762.0,26.103,26.1218,26.0936,26.1218,330762.0
2023-04-26 13:30:00,27.83,27.83,27.79,27.81,216214.0,26.1218,26.1218,26.0842,26.103,216214.0
2023-04-26 13:40:00,27.81,27.82,27.78,27.79,420720.0,26.103,26.1124,26.0748,26.0842,420720.0
2023-04-26 13:50:00,27.79,27.8,27.76,27.78,366608.0,26.0842,26.0936,26.0561,26.0748,366608.0
2023-04-26 14:00:00,27.77,27.78,27.76,27.76,264224.0,26.0655,26.0748,26.0561,26.0561,264224.0
2023-04-26 14:10:00,27.76,27.78,27.75,27.77,354666.0,26.0561,26.0748,26.0467,26.0655,354666.0
2023-04-26 14:20:00,27.77,27.79,27.75,27.79,331937.0,26.0655,26.0842,26.0467,26.0842,331937.0
2023-04-26 14:30:00,27.79,27.8,27.76,27.77,503140.0,26.0842,26.0936,26.0561,26.0655,503140.0
2023-04-26 14:40:00,27.76,27.79,27.75,27.78,363337.0,26.0561,26.0842,26.0467,26.0748,363337.0
2023-04-26 14:50:00,27.78,27.79,27.76,27.79,558023.0,26.0748,26.0842,26.0561,26.0842,558023.0
2023-04-26 15:00:00,27.79,27.8,27.76,27.77,410536.0,26.0842,26.0936,26.0561,26.0655,410536.0
2023-04-26 15:10:00,27.76,27.78,27.76,27.77,298438.0,26.0561,26.0748,26.0561,26.0655,298438.0
2023-04-26 15:20:00,27.76,27.79,27.76,27.77,427296.0,26.0561,26.0842,26.0561,26.0655,427296.0
2023-04-26 15:30:00,27.78,27.79,27.74,27.74,414132.0,26.0748,26.0842,26.0373,26.0373,414132.0
2023-04-26 15:40:00,27.75,27.76,27.74,27.75,1063273.0,26.0467,26.0561,26.0373,26.0467,1063273.0
2023-04-26 15:50:00,27.75,27.8,27.74,27.77,2995025.0,26.0467,26.0936,26.0373,26.0655,2995025.0
2023-04-27 09:30:00,27.89,28.0,27.86,27.89,1179763.0,26.1781,26.2813,26.1499,26.1781,1179763.0
2023-04-27 09:40:00,27.88,27.9,27.84,27.88,608244.0,26.1687,26.1875,26.1312,26.1687,608244.0
2023-04-27 09:50:00,27.88,27.93,27.88,27.91,340332.0,26.1687,26.2156,26.1687,26.1969,340332.0
2023-04-27 10:00:00,27.91,27.99,27.9,27.99,544072.0,26.1969,26.272,26.1875,26.272,544072.0
2023-04-27 10:10:00,27.99,28.05,27.95,28.0,551751.0,26.272,26.3283,26.2344,26.2813,551751.0
2023-04-27 10:20:00,28.0,28.0,27.96,27.96,515841.0,26.2813,26.2813,26.2438,26.2438,515841.0
2023-04-27 10:30:00,27.96,28.04,27.96,28.02,441134.0,26.2438,26.3189,26.2438,26.3001,441134.0
2023-04-27 10:40:00,28.03,28.04,28.0,28.03,328034.0,26.3095,26.3189,26.2813,26.3095,328034.0
2023-04-27 10:50:00,28.04,28.05,27.99,28.01,342418.0,26.3189,26.3283,26.272,26.2907,342418.0
2023-04-27 11:00:00,28.01,28.03,27.99,28.03,547581.0,26.2907,26.3095,26.272,26.3095,547581.0
2023-04-27 11:10:00,28.02,28.05,28.01,28.02,447208.0,26.3001,26.3283,26.2907,26.3001,447208.0
2023-04-27 11:20:00,28.02,28.09,28.01,28.08,390484.0,26.3001,26.3658,26.2907,26.3564,390484.0
2023-04-27 11:30:00,28.08,28.11,28.07,28.11,304774.0,26.3564,26.3846,26.347,26.3846,304774.0
2023-04-27 11:40:00,28.11,28.13,28.1,28.12,325663.0,26.3846,26.4034,26.3752,26.394,325663.0
2023-04-27 11:50:00,28.12,28.12,28.09,28.11,410510.0,26.394,26.394,26.3658,26.3846,410510.0
2023-04-27 12:00:00,28.11,28.14,28.1,28.14,281565.0,26.3846,26.4128,26.3752,26.4128,281565.0
2023-04-27 12:10:00,28.14,28.16,28.13,28.16,249049.0,26.4128,26.4315,26.4034,26.4315,249049.0
2023-04-27 12:20:00,28.16,28.16,28.13,28.14,373782.0,26.4315,26.4315,26.4034,26.4128,373782.0
2023-04-27 12:30:00,28.14,28.15,28.12,28.13,281388.0,26.4128,26.4221,26.394,26.4034,281388.0
2023-04-27 12:40:00,28.13,28.13,28.1,28.11,300209.0,26.4034,26.4034,26.3752,26.3846,300209.0
2023-04-27 12:50:00,28.11,28.11,28.08,28.11,360703.0,26.3846,26.3846,26.3564,26.3846,360703.0
2023-04-27 13:00:00,28.1,28.12,28.09,28.12,348634.0,26.3752,26.394,26.3658,26.394,348634.0
2023-04-27 13:10:00,28.11,28.13,28.1,28.13,171169.0,26.3846,26.4034,26.3752,26.4034,171169.0
2023-04-27 13:20:00,28.13,28.16,28.13,28.16,165283.0,26.4034,26.4315,26.4034,26.4315,165283.0
2023-04-27 13:30:00,28.16,28.21,28.16,28.21,351685.0,26.4315,26.4785,26.4315,26.4785,351685.0
2023-04-27 13:40:00,28.21,28.27,28.2,28.26,410324.0,26.4785,26.5348,26.4691,26.5254,410324.0
2023-04-27 13:50:00,28.26,28.27,28.24,28.27,367832.0,26.5254,26.5348,26.5066,26.5348,367832.0
2023-04-27 14:00:00,28.27,28.27,28.24,28.24,265107.0,26.5348,26.5348,26.5066,26.5066,265107.0
2023-04-27 14:10:00,28.24,28.27,28.23,28.26,297370.0,26.5066,26.5348,26.4972,26.5254,297370.0
2023-04-27 14:20:00,28.26,28.26,28.22,28.25,936663.0,26.5254,26.5254,26.4878,26.516,936663.0
2023-04-27 14:30:00,28.25,28.25,28.22,28.24,281324.0,26.516,26.516,26.4878,26.5066,281324.0
2023-04-27 14:40:00,28.24,28.24,28.22,28.23,260995.0,26.5066,26.5066,26.4878,26.4972,260995.0
2023-04-27 14:50:00,28.23,28.26,28.22,28.25,627679.0,26.4972,26.5254,26.4878,26.516,627679.0
2023-04-27 15:00:00,28.26,28.27,28.24,28.25,339450.0,26.5254,26.5348,26.5066,26.516,339450.0
2023-04-27 15:10:00,28.25,28.27,28.24,28.27,384429.0,26.516,26.5348,26.5066,26.5348,384429.0
2023-04-27 15:20:00,28.26,28.27,28.23,28.24,583461.0,26.5254,26.5348,26.4972,26.5066,583461.0
2023-04-27 15:30:00,28.24,28.25,28.21,28.21,814754.0,26.5066,26.516,26.4785,26.4785,814754.0
2023-04-27 15:40:00,28.21,28.22,28.18,28.21,1223840.0,26.4785,26.4878,26.4503,26.4785,1223840.0
2023-04-27 15:50:00,28.21,28.22,28.18,28.2,1944594.0,26.4785,26.4878,26.4503,26.4691,1944594.0
2023-04-28 09:30:00,28.15,28.17,28.08,28.1,1162206.0,26.4221,26.4409,26.3564,26.3752,1162206.0
2023-04-28 09:40:00,28.11,28.16,28.07,28.16,562262.0,26.3846,26.4315,26.347,26.4315,562262.0
2023-04-28 09:50:00,28.16,28.19,28.13,28.14,356846.0,26.4315,26.4597,26.4034,26.4128,356846.0
2023-04-28 10:00:00,28.14,28.21,28.13,28.2,446405.0,26.4128,26.4785,26.4034,26.4691,446405.0
2023-04-28 10:10:00,28.19,28.23,28.18,28.21,315500.0,26.4597,26.4972,26.4503,26.4785,315500.0
2023-04-28 10:20:00,28.2,28.25,28.2,28.24,315604.0,26.4691,26.516,26.4691,26.5066,315604.0
2023-04-28 10:30:00,28.24,28.27,28.22,28.24,634925.0,26.5066,26.5348,26.4878,26.5066,634925.0
2023-04-28 10:40:00,28.24,28.29,28.22,28.28,676143.0,26.5066,26.5535,26.4878,26.5442,676143.0
2023-04-28 10:50:00,28.28,28.3,28.22,28.23,538971.0,26.5442,26.5629,26.4878,26.4972,538971.0
2023-04-28 11:00:00,28.23,28.24,28.18,28.2,537169.0,26.4972,26.5066,26.4503,26.4691,537169.0
2023-04-28 11:10:00,28.21,28.26,28.2,28.26,159896.0,26.4785,26.5254,26.4691,26.5254,159896.0
2023-04-28 11:20:00,28.26,28.26,28.19,28.23,334565.0,26.5254,26.5254,26.4597,26.4972,334565.0
2023-04-28 11:30:00,28.23,28.28,28.22,28.27,943962.0,26.4972,26.5442,26.4878,26.5348,943962.0
2023-04-28 11:40:00,28.27,28.3,28.26,28.3,1426283.0,26.5348,26.5629,26.5254,26.5629,1426283.0
2023-04-28 11:50:00,28.29,28.31,28.28,28.31,742002.0,26.5535,26.5723,26.5442,26.5723,742002.0
2023-04-28 12:00:00,28.31,28.33,28.3,28.32,269119.0,26.5723,26.5911,26.5629,26.5817,269119.0
2023-04-28 12:10:00,28.32,28.32,28.27,28.27,378838.0,26.5817,26.5817,26.5348,26.5348,378838.0
2023-04-28 12:20:00,28.28,28.28,28.24,28.28,278460.0,26.5442,26.5442,26.5066,26.5442,278460.0
2023-04-28 12:30:00,28.27,28.3,28.27,28.29,181473.0,26.5348,26.5629,26.5348,26.5535,181473.0
2023-04-28 12:40:00,28.29,28.33,28.29,28.33,246592.0,26.5535,26.5911,26.5535,26.5911,246592.0
2023-04-28 12:50:00,28.32,28.33,28.3,28.32,129303.0,26.5817,26.5911,26.5629,26.5817,129303.0
2023-04-28 13:00:00,28.33,28.33,28.3,28.3,298105.0,26.5911,26.5911,26.5629,26.5629,298105.0
2023-04-28 13:10:00,28.3,28.32,28.29,28.3,276077.0,26.5629,26.5817,26.5535,26.5629,276077.0
2023-04-28 13:20:00,28.3,28.33,28.29,28.32,178554.0,26.5629,26.5911,26.5535,26.5817,178554.0
2023-04-28 13:30:00,28.32,28.34,28.3,28.33,237306.0,26.5817,26.6005,26.5629,26.5911,237306.0
2023-04-28 13:40:00,28.33,28.33,28.31,28.32,271113.0,26.5911,26.5911,26.5723,26.5817,271113.0
2023-04-28 13:50:00,28.33,28.33,28.3,28.32,593813.0,26.5911,26.5911,26.5629,26.5817,593813.0
2023-04-28 14:00:00,28.32,28.33,28.31,28.33,283564.0,26.5817,26.5911,26.5723,26.5911,283564.0
2023-04-28 14:10:00,28.33,28.34,28.3,28.34,476564.0,26.5911,26.6005,26.5629,26.6005,476564.0
2023-04-28 14:20:00,28.34,28.35,28.32,28.33,209677.0,26.6005,26.6099,26.5817,26.5911,209677.0
2023-04-28 14:30:00,28.33,28.34,28.3,28.31,182724.0,26.5911,26.6005,26.5629,26.5723,182724.0
2023-04-28 14:40:00,28.3,28.33,28.3,28.3,345281.0,26.5629,26.5911,26.5629,26.5629,345281.0
2023-04-28 14:50:00,28.3,28.31,28.3,28.3,132941.0,26.5629,26.5723,26.5629,26.5629,132941.0
2023-04-28 15:00:00,28.3,28.31,28.3,28.3,110101.0,26.5629,26.5723,26.5629,26.5629,110101.0
2023-04-28 15:10:00,28.3,28.33,28.29,28.33,422762.0,26.5629,26.5911,26.5535,26.5911,422762.0
2023-04-28 15:20:00,28.33,28.33,28.28,28.28,164266.0,26.5911,26.5911,26.5442,26.5442,164266.0
2023-04-28 15:30:00,28.29,28.29,28.26,28.27,514288.0,26.5535,26.5535,26.5254,26.5348,514288.0
2023-04-28 15:40:00,28.26,28.29,28.26,28.27,579652.0,26.5254,26.5535,26.5254,26.5348,579652.0
2023-04-28 15:50:00,28.27,28.31,28.26,28.31,1594558.0,26.5348,26.5723,26.5254,26.5723,1594558.0
2023-05-01 09:30:00,28.24,28.45,28.23,28.45,681679.0,26.5066,26.7037,26.4972,26.7037,681679.0
2023-05-01 09:40:00,28.45,28.46,28.35,28.36,956683.0,26.7037,26.7131,26.6099,26.6192,956683.0
2023-05-01 09:50:00,28.37,28.4,28.31,28.33,534322.0,26.6286,26.6568,26.5723,26.5911,534322.0
2023-05-01 10:00:00,28.32,28.32,28.24,28.25,856287.0,26.5817,26.5817,26.5066,26.516,856287.0
2023-05-01 10:10:00,28.26,28.27,28.21,28.24,479315.0,26.5254,26.5348,26.4785,26.5066,479315.0
2023-05-01 10:20:00,28.24,28.28,28.21,28.27,700505.0,26.5066,26.5442,26.4785,26.5348,700505.0
2023-05-01 10:30:00,28.28,28.35,28.26,28.31,730566.0,26.5442,26.6099,26.5254,26.5723,730566.0
2023-05-01 10:40:00,28.31,28.34,28.28,28.34,229932.0,26.5723,26.6005,26.5442,26.6005,229932.0
2023-05-01 10:50:00,28.34,28.34,28.27,28.32,361492.0,26.6005,26.6005,26.5348,26.5817,361492.0
2023-05-01 11:00:00,28.32,28.35,28.29,28.3,353783.0,26.5817,26.6099,26.5535,26.5629,353783.0
2023-05-01 11:10:00,28.3,28.31,28.24,28.28,234691.0,26.5629,26.5723,26.5066,26.5442,234691.0
2023-05-01 11:20:00,28.27,28.29,28.26,28.27,189263.0,26.5348,26.5535,26.5254,26.5348,189263.0
2023-05-01 11:30:00,28.26,28.3,28.24,28.3,165537.0,26.5254,26.5629,26.5066,26.5629,165537.0
2023-05-01 11:40:00,28.3,28.3,28.27,28.3,99362.0,26.5629,26.5629,26.5348,26.5629,99362.0
2023-05-01 11:50:00,28.3,28.31,28.28,28.31,330020.0,26.5629,26.5723,26.5442,26.5723,330020.0
2023-05-01 12:00:00,28.31,28.32,28.3,28.32,161783.0,26.5723,26.5817,26.5629,26.5817,161783.0
2023-05-01 12:10:00,28.32,28.32,28.29,28.3,128951.0,26.5817,26.5817,26.5535,26.5629,128951.0
2023-05-01 12:20:00,28.3,28.31,28.29,28.31,104157.0,26.5629,26.5723,26.5535,26.5723,104157.0
2023-05-01 12:30:00,28.3,28.32,28.3,28.32,150304.0,26.5629,26.5817,26.5629,26.5817,150304.0
2023-05-01 12:40:00,28.31,28.32,28.29,28.3,98175.0,26.5723,26.5817,26.5535,26.5629,98175.0
2023-05-01 12:50:00,28.3,28.33,28.3,28.33,103390.0,26.5629,26.5911,26.5629,26.5911,103390.0
2023-05-01 13:00:00,28.33,28.34,28.31,28.32,196098.0,26.5911,26.6005,26.5723,26.5817,196098.0
2023-05-01 13:10:00,28.32,28.32,28.3,28.3,129926.0,26.5817,26.5817,26.5629,26.5629,129926.0
2023-05-01 13:20:00,28.3,28.32,28.29,28.3,158762.0,26.5629,26.5817,26.5535,26.5629,158762.0
2023-05-01 13:30:00,28.29,28.3,28.25,28.26,234831.0,26.5535,26.5629,26.516,26.5254,234831.0
2023-05-01 13:40:00,28.26,28.27,28.25,28.27,143384.0,26.5254,26.5348,26.516,26.5348,143384.0
2023-05-01 13:50:00,28.27,28.27,28.26,28.26,326213.0,26.5348,26.5348,26.5254,26.5254,326213.0
2023-05-01 14:00:00,28.27,28.27,28.25,28.26,285747.0,26.5348,26.5348,26.516,26.5254,285747.0
2023-05-01 14:10:00,28.26,28.28,28.26,28.26,85015.0,26.5254,26.5442,26.5254,26.5254,85015.0
2023-05-01 14:20:00,28.27,28.29,28.25,28.26,168164.0,26.5348,26.5535,26.516,26.5254,168164.0
2023-05-01 14:30:00,28.26,28.26,28.21,28.24,472050.0,26.5254,26.5254,26.4785,26.5066,472050.0
2023-05-01 14:40:00,28.24,28.26,28.23,28.25,183839.0,26.5066,26.5254,26.4972,26.516,183839.0
2023-05-01 14:50:00,28.25,28.26,28.24,28.26,124857.0,26.516,26.5254,26.5066,26.5254,124857.0
2023-05-01 15:00:00,28.26,28.26,28.21,28.22,394919.0,26.5254,26.5254,26.4785,26.4878,394919.0
2023-05-01 15:10:00,28.21,28.22,28.19,28.22,439075.0,26.4785,26.4878,26.4597,26.4878,439075.0
2023-05-01 15:20:00,28.22,28.24,28.21,28.23,186450.0,26.4878,26.5066,26.4785,26.4972,186450.0
2023-05-01 15:30:00,28.22,28.23,28.21,28.21,134178.0,26.4878,26.4972,26.4785,26.4785,134178.0
2023-05-01 15:40:00,28.21,28.24,28.2,28.24,618529.0,26.4785,26.5066,26.4691,26.5066,618529.0
2023-05-01 15:50:00,28.24,28.25,28.2,28.21,2008647.0,26.5066,26.516,26.4691,26.4785,2008647.0
2023-05-02 09:30:00,27.92,27.93,27.81,27.82,864723.0,26.2063,26.2156,26.103,26.1124,864723.0
2023-05-02 09:40:00,27.82,27.83,27.73,27.76,721043.0,26.1124,26.1218,26.0279,26.0561,721043.0
2023-05-02 09:50:00,27.76,27.78,27.68,27.69,539742.0,26.0561,26.0748,25.981,25.9904,539742.0
2023-05-02 10:00:00,27.69,27.72,27.61,27.63,594410.0,25.9904,26.0185,25.9153,25.9341,594410.0
2023-05-02 10:10:00,27.63,27.64,27.59,27.61,698567.0,25.9341,25.9434,25.8965,25.9153,698567.0
2023-05-02 10:20:00,27.61,27.61,27.53,27.56,611495.0,25.9153,25.9153,25.8402,25.8684,611495.0
2023-05-02 10:30:00,27.55,27.56,27.51,27.52,678810.0,25.859,25.8684,25.8214,25.8308,678810.0
2023-05-02 10:40:00,27.51,27.57,27.51,27.55,704836.0,25.8214,25.8777,25.8214,25.859,704836.0
2023-05-02 10:50:00,27.54,27.55,27.48,27.49,983605.0,25.8496,25.859,25.7933,25.8026,983605.0
2023-05-02 11:00:00,27.49,27.53,27.47,27.53,485386.0,25.8026,25.8402,25.7839,25.8402,485386.0
2023-05-02 11:10:00,27.52,27.54,27.5,27.51,286928.0,25.8308,25.8496,25.812,25.8214,286928.0
2023-05-02 11:20:00,27.51,27.55,27.49,27.54,378660.0,25.8214,25.859,25.8026,25.8496,378660.0
2023-05-02 11:30:00,27.54,27.56,27.51,27.55,826158.0,25.8496,25.8684,25.8214,25.859,826158.0
2023-05-02 11:40:00,27.55,27.61,27.55,27.57,1071057.0,25.859,25.9153,25.859,25.8777,1071057.0
2023-05-02 11:50:00,27.58,27.62,27.55,27.62,712152.0,25.8871,25.9247,25.859,25.9247,712152.0
2023-05-02 12:00:00,27.62,27.62,27.59,27.62,436398.0,25.9247,25.9247,25.8965,25.9247,436398.0
2023-05-02 12:10:00,27.62,27.63,27.6,27.63,562378.0,25.9247,25.9341,25.9059,25.9341,562378.0
2023-05-02 12:20:00,27.63,27.63,27.6,27.61,384235.0,25.9341,25.9341,25.9059,25.9153,384235.0
2023-05-02 12:30:00,27.62,27.63,27.6,27.62,625503.0,25.9247,25.9341,25.9059,25.9247,625503.0
2023-05-02 12:40:00,27.62,27.64,27.61,27.63,340092.0,25.9247,25.9434,25.9153,25.9341,340092.0
2023-05-02 12:50:00,27.63,27.66,27.62,27.64,242503.0,25.9341,25.9622,25.9247,25.9434,242503.0
2023-05-02 13:00:00,27.64,27.67,27.64,27.66,267929.0,25.9434,25.9716,25.9434,25.9622,267929.0
2023-05-02 13:10:00,27.65,27.66,27.63,27.63,308654.0,25.9528,25.9622,25.9341,25.9341,308654.0
2023-05-02 13:20:00,27.63,27.64,27.62,27.62,217651.0,25.9341,25.9434,25.9247,25.9247,217651.0
2023-05-02 13:30:00,27.62,27.65,27.61,27.64,499026.0,25.9247,25.9528,25.9153,25.9434,499026.0
2023-05-02 13:40:00,27.64,27.66,27.63,27.66,447125.0,25.9434,25.9622,25.9341,25.9622,447125.0
2023-05-02 13:50:00,27.65,27.68,27.64,27.64,438938.0,25.9528,25.981,25.9434,25.9434,438938.0
2023-05-02 14:00:00,27.64,27.65,27.61,27.61,479434.0,25.9434,25.9528,25.9153,25.9153,479434.0
2023-05-02 14:10:00,27.62,27.64,27.59,27.63,277841.0,25.9247,25.9434,25.8965,25.9341,277841.0
2023-05-02 14:20:00,27.63,27.64,27.61,27.62,187402.0,25.9341,25.9434,25.9153,25.9247,187402.0
2023-05-02 14:30:00,27.63,27.63,27.62,27.63,356323.0,25.9341,25.9341,25.9247,25.9341,356323.0
2023-05-02 14:40:00,27.63,27.64,27.61,27.64,317182.0,25.9341,25.9434,25.9153,25.9434,317182.0
2023-05-02 14:50:00,27.64,27.64,27.62,27.64,541149.0,25.9434,25.9434,25.9247,25.9434,541149.0
2023-05-02 15:00:00,27.64,27.64,27.61,27.62,434607.0,25.9434,25.9434,25.9153,25.9247,434607.0
2023-05-02 15:10:00,27.62,27.63,27.6,27.61,430901.0,25.9247,25.9341,25.9059,25.9153,430901.0
2023-05-02 15:20:00,27.61,27.63,27.6,27.61,676483.0,25.9153,25.9341,25.9059,25.9153,676483.0
2023-05-02 15:30:00,27.62,27.62,27.59,27.62,840303.0,25.9247,25.9247,25.8965,25.9247,840303.0
2023-05-02 15:40:00,27.62,27.63,27.6,27.61,1011552.0,25.9247,25.9341,25.9059,25.9153,1011552.0
2023-05-02 15:50:00,27.61,27.67,27.6,27.63,5936421.0,25.9153,25.9716,25.9059,25.9341,5936421.0
2023-05-03 09:30:00,27.61,27.63,27.49,27.58,1318266.0,25.9153,25.9341,25.8026,25.8871,1318266.0
2023-05-03 09:40:00,27.58,27.65,27.53,27.58,622126.0,25.8871,25.9528,25.8402,25.8871,622126.0
2023-05-03 09:50:00,27.59,27.62,27.56,27.56,1238431.0,25.8965,25.9247,25.8684,25.8684,1238431.0
2023-05-03 10:00:00,27.57,27.6,27.55,27.56,911337.0,25.8777,25.9059,25.859,25.8684,911337.0
2023-05-03 10:10:00,27.56,27.59,27.53,27.59,522908.0,25.8684,25.8965,25.8402,25.8965,522908.0
2023-05-03 10:20:00,27.59,27.6,27.55,27.55,349144.0,25.8965,25.9059,25.859,25.859,349144.0
2023-05-03 10:30:00,27.55,27.6,27.55,27.59,482571.0,25.859,25.9059,25.859,25.8965,482571.0
2023-05-03 10:40:00,27.59,27.61,27.56,27.59,202131.0,25.8965,25.9153,25.8684,25.8965,202131.0
2023-05-03 10:50:00,27.59,27.65,27.59,27.63,340077.0,25.8965,25.9528,25.8965,25.9341,340077.0
2023-05-03 11:00:00,27.63,27.66,27.61,27.64,849716.0,25.9341,25.9622,25.9153,25.9434,849716.0
2023-05-03 11:10:00,27.64,27.65,27.62,27.64,224546.0,25.9434,25.9528,25.9247,25.9434,224546.0
2023-05-03 11:20:00,27.64,27.66,27.62,27.65,310134.0,25.9434,25.9622,25.9247,25.9528,310134.0
2023-05-03 11:30:00,27.65,27.65,27.6,27.61,233178.0,25.9528,25.9528,25.9059,25.9153,233178.0
2023-05-03 11:40:00,27.6,27.62,27.59,27.6,228549.0,25.9059,25.9247,25.8965,25.9059,228549.0
2023-05-03 11:50:00,27.61,27.65,27.6,27.64,318583.0,25.9153,25.9528,25.9059,25.9434,318583.0
2023-05-03 12:00:00,27.63,27.66,27.63,27.65,227999.0,25.9341,25.9622,25.9341,25.9528,227999.0
2023-05-03 12:10:00,27.65,27.66,27.64,27.64,138503.0,25.9528,25.9622,25.9434,25.9434,138503.0
2023-05-03 12:20:00,27.64,27.67,27.64,27.66,772631.0,25.9434,25.9716,25.9434,25.9622,772631.0
2023-05-03 12:30:00,27.66,27.67,27.61,27.63,644343.0,25.9622,25.9716,25.9153,25.9341,644343.0
2023-05-03 12:40:00,27.63,27.64,27.62,27.62,68533.0,25.9341,25.9434,25.9247,25.9247,68533.0
2023-05-03 12:50:00,27.63,27.65,27.62,27.65,115779.0,25.9341,25.9528,25.9247,25.9528,115779.0
2023-05-03 13:00:00,27.64,27.66,27.63,27.65,164225.0,25.9434,25.9622,25.9341,25.9528,164225.0
2023-05-03 13:10:00,27.65,27.66,27.64,27.65,156972.0,25.9528,25.9622,25.9434,25.9528,156972.0
2023-05-03 13:20:00,27.65,27.67,27.64,27.67,62872.0,25.9528,25.9716,25.9434,25.9716,62872.0
2023-05-03 13:30:00,27.67,27.68,27.65,27.66,200742.0,25.9716,25.981,25.9528,25.9622,200742.0
2023-05-03 13:40:00,27.66,27.67,27.63,27.63,152567.0,25.9622,25.9716,25.9341,25.9341,152567.0
2023-05-03 13:50:00,27.64,27.64,27.62,27.64,129317.0,25.9434,25.9434,25.9247,25.9434,129317.0
2023-05-03 14:00:00,27.63,27.71,27.62,27.65,306052.0,25.9341,26.0091,25.9247,25.9528,306052.0
2023-05-03 14:10:00,27.65,27.71,27.62,27.69,304051.0,25.9528,26.0091,25.9247,25.9904,304051.0
2023-05-03 14:20:00,27.69,27.75,27.68,27.73,387265.0,25.9904,26.0467,25.981,26.0279,387265.0
2023-05-03 14:30:00,27.73,27.73,27.61,27.69,604814.0,26.0279,26.0279,25.9153,25.9904,604814.0
2023-05-03 14:40:00,27.69,27.74,27.67,27.69,444252.0,25.9904,26.0373,25.9716,25.9904,444252.0
2023-05-03 14:50:00,27.69,27.73,27.62,27.7,869989.0,25.9904,26.0279,25.9247,25.9998,869989.0
2023-05-03 15:00:00,27.69,27.73,27.62,27.64,754546.0,25.9904,26.0279,25.9247,25.9434,754546.0
2023-05-03 15:10:00,27.64,27.65,27.58,27.64,833548.0,25.9434,25.9528,25.8871,25.9434,833548.0
2023-05-03 15:20:00,27.64,27.64,27.57,27.57,1164243.0,25.9434,25.9434,25.8777,25.8777,1164243.0
2023-05-03 15:30:00,27.57,27.59,27.54,27.57,889276.0,25.8777,25.8965,25.8496,25.8777,889276.0
2023-05-03 15:40:00,27.57,27.58,27.54,27.57,1335771.0,25.8777,25.8871,25.8496,25.8777,1335771.0
2023-05-03 15:50:00,27.57,27.59,27.55,27.57,2349214.0,25.8777,25.8965,25.859,25.8777,2349214.0
2023-05-04 09:30:00,28.11,28.21,28.1,28.16,1877433.0,26.3846,26.4785,26.3752,26.4315,1877433.0
2023-05-04 09:40:00,28.16,28.18,28.11,28.15,1344267.0,26.4315,26.4503,26.3846,26.4221,1344267.0
2023-05-04 09:50:00,28.14,28.39,28.13,28.35,1584793.0,26.4128,26.6474,26.4034,26.6099,1584793.0
2023-05-04 10:00:00,28.35,28.36,28.3,28.35,1333235.0,26.6099,26.6192,26.5629,26.6099,1333235.0
2023-05-04 10:10:00,28.34,28.35,28.26,28.3,688326.0,26.6005,26.6099,26.5254,26.5629,688326.0
2023-05-04 10:20:00,28.3,28.31,28.25,28.25,1056956.0,26.5629,26.5723,26.516,26.516,1056956.0
2023-05-04 10:30:00,28.24,28.27,28.18,28.19,322402.0,26.5066,26.5348,26.4503,26.4597,322402.0
2023-05-04 10:40:00,28.18,28.24,28.16,28.21,881905.0,26.4503,26.5066,26.4315,26.4785,881905.0
2023-05-04 10:50:00,28.21,28.25,28.19,28.19,434882.0,26.4785,26.516,26.4597,26.4597,434882.0
2023-05-04 11:00:00,28.19,28.27,28.19,28.26,449782.0,26.4597,26.5348,26.4597,26.5254,449782.0
2023-05-04 11:10:00,28.26,28.26,28.19,28.19,486986.0,26.5254,26.5254,26.4597,26.4597,486986.0
2023-05-04 11:20:00,28.19,28.19,28.16,28.17,457783.0,26.4597,26.4597,26.4315,26.4409,457783.0
2023-05-04 11:30:00,28.18,28.21,28.17,28.21,433069.0,26.4503,26.4785,26.4409,26.4785,433069.0
2023-05-04 11:40:00,28.21,28.23,28.2,28.23,534211.0,26.4785,26.4972,26.4691,26.4972,534211.0
2023-05-04 11:50:00,28.23,28.24,28.2,28.24,459539.0,26.4972,26.5066,26.4691,26.5066,459539.0
2023-05-04 12:00:00,28.24,28.28,28.23,28.26,488483.0,26.5066,26.5442,26.4972,26.5254,488483.0
2023-05-04 12:10:00,28.26,28.29,28.23,28.27,653802.0,26.5254,26.5535,26.4972,26.5348,653802.0
2023-05-04 12:20:00,28.27,28.29,28.24,28.26,355398.0,26.5348,26.5535,26.5066,26.5254,355398.0
2023-05-04 12:30:00,28.26,28.26,28.24,28.24,349433.0,26.5254,26.5254,26.5066,26.5066,349433.0
2023-05-04 12:40:00,28.25,28.25,28.23,28.25,186568.0,26.516,26.516,26.4972,26.516,186568.0
2023-05-04 12:50:00,28.25,28.27,28.22,28.26,232561.0,26.516,26.5348,26.4878,26.5254,232561.0
2023-05-04 13:00:00,28.27,28.27,28.24,28.27,291935.0,26.5348,26.5348,26.5066,26.5348,291935.0
2023-05-04 13:10:00,28.27,28.28,28.24,28.27,257857.0,26.5348,26.5442,26.5066,26.5348,257857.0
2023-05-04 13:20:00,28.27,28.3,28.26,28.3,195916.0,26.5348,26.5629,26.5254,26.5629,195916.0
2023-05-04 13:30:00,28.3,28.33,28.29,28.33,201869.0,26.5629,26.5911,26.5535,26.5911,201869.0
2023-05-04 13:40:00,28.33,28.33,28.27,28.29,338796.0,26.5911,26.5911,26.5348,26.5535,338796.0
2023-05-04 13:50:00,28.29,28.33,28.27,28.33,289322.0,26.5535,26.5911,26.5348,26.5911,289322.0
2023-05-04 14:00:00,28.32,28.33,28.29,28.31,291039.0,26.5817,26.5911,26.5535,26.5723,291039.0
2023-05-04 14:10:00,28.31,28.31,28.28,28.29,317336.0,26.5723,26.5723,26.5442,26.5535,317336.0
2023-05-04 14:20:00,28.3,28.31,28.27,28.28,200703.0,26.5629,26.5723,26.5348,26.5442,200703.0
2023-05-04 14:30:00,28.28,28.31,28.26,28.3,374243.0,26.5442,26.5723,26.5254,26.5629,374243.0
2023-05-04 14:40:00,28.3,28.3,28.28,28.28,272406.0,26.5629,26.5629,26.5442,26.5442,272406.0
2023-05-04 14:50:00,28.29,28.29,28.27,28.29,504747.0,26.5535,26.5535,26.5348,26.5535,504747.0
2023-05-04 15:00:00,28.29,28.32,28.29,28.3,328181.0,26.5535,26.5817,26.5535,26.5629,328181.0
2023-05-04 15:10:00,28.3,28.31,28.27,28.28,596699.0,26.5629,26.5723,26.5348,26.5442,596699.0
2023-05-04 15:20:00,28.28,28.3,28.27,28.3,288199.0,26.5442,26.5629,26.5348,26.5629,288199.0
2023-05-04 15:30:00,28.3,28.32,28.29,28.3,605332.0,26.5629,26.5817,26.5535,26.5629,605332.0
2023-05-04 15:40:00,28.3,28.31,28.26,28.29,1266271.0,26.5629,26.5723,26.5254,26.5535,1266271.0
2023-05-04 15:50:00,28.29,28.3,28.26,28.28,1437449.0,26.5535,26.5629,26.5254,26.5442,1437449.0
2023-05-05 09:30:00,28.48,28.51,28.35,28.4,1168209.0,26.7319,26.76,26.6099,26.6568,1168209.0
2023-05-05 09:40:00,28.4,28.48,28.38,28.47,531997.0,26.6568,26.7319,26.638,26.7225,531997.0
2023-05-05 09:50:00,28.47,28.47,28.4,28.43,571297.0,26.7225,26.7225,26.6568,26.685,571297.0
2023-05-05 10:00:00,28.43,28.47,28.42,28.45,444342.0,26.685,26.7225,26.6756,26.7037,444342.0
2023-05-05 10:10:00,28.46,28.57,28.45,28.53,714051.0,26.7131,26.8164,26.7037,26.7788,714051.0
2023-05-05 10:20:00,28.53,28.57,28.52,28.54,476034.0,26.7788,26.8164,26.7694,26.7882,476034.0
2023-05-05 10:30:00,28.54,28.55,28.51,28.55,457100.0,26.7882,26.7976,26.76,26.7976,457100.0
2023-05-05 10:40:00,28.55,28.56,28.47,28.47,700203.0,26.7976,26.807,26.7225,26.7225,700203.0
2023-05-05 10:50:00,28.48,28.49,28.44,28.47,709904.0,26.7319,26.7413,26.6943,26.7225,709904.0
2023-05-05 11:00:00,28.47,28.51,28.47,28.49,362574.0,26.7225,26.76,26.7225,26.7413,362574.0
2023-05-05 11:10:00,28.48,28.52,28.48,28.51,247710.0,26.7319,26.7694,26.7319,26.76,247710.0
2023-05-05 11:20:00,28.51,28.56,28.51,28.55,294244.0,26.76,26.807,26.76,26.7976,294244.0
2023-05-05 11:30:00,28.55,28.6,28.54,28.59,267107.0,26.7976,26.8445,26.7882,26.8351,267107.0
2023-05-05 11:40:00,28.59,28.61,28.58,28.6,286107.0,26.8351,26.8539,26.8257,26.8445,286107.0
2023-05-05 11:50:00,28.6,28.6,28.56,28.57,468873.0,26.8445,26.8445,26.807,26.8164,468873.0
2023-05-05 12:00:00,28.58,28.59,28.55,28.56,269243.0,26.8257,26.8351,26.7976,26.807,269243.0
2023-05-05 12:10:00,28.56,28.57,28.55,28.55,130475.0,26.807,26.8164,26.7976,26.7976,130475.0
2023-05-05 12:20:00,28.55,28.59,28.55,28.59,368881.0,26.7976,26.8351,26.7976,26.8351,368881.0
2023-05-05 12:30:00,28.59,28.61,28.58,28.6,194760.0,26.8351,26.8539,26.8257,26.8445,194760.0
2023-05-05 12:40:00,28.6,28.63,28.6,28.61,217724.0,26.8445,26.8727,26.8445,26.8539,217724.0
2023-05-05 12:50:00,28.61,28.63,28.61,28.63,191278.0,26.8539,26.8727,26.8539,26.8727,191278.0
2023-05-05 13:00:00,28.63,28.63,28.61,28.63,331855.0,26.8727,26.8727,26.8539,26.8727,331855.0
2023-05-05 13:10:00,28.63,28.67,28.63,28.66,399512.0,26.8727,26.9102,26.8727,26.9008,399512.0
2023-05-05 13:20:00,28.66,28.67,28.63,28.64,310414.0,26.9008,26.9102,26.8727,26.8821,310414.0
2023-05-05 13:30:00,28.64,28.64,28.61,28.62,338198.0,26.8821,26.8821,26.8539,26.8633,338198.0
2023-05-05 13:40:00,28.62,28.62,28.59,28.61,254725.0,26.8633,26.8633,26.8351,26.8539,254725.0
2023-05-05 13:50:00,28.61,28.62,28.6,28.62,123071.0,26.8539,26.8633,26.8445,26.8633,123071.0
2023-05-05 14:00:00,28.62,28.64,28.61,28.64,129274.0,26.8633,26.8821,26.8539,26.8821,129274.0
2023-05-05 14:10:00,28.64,28.64,28.62,28.63,138301.0,26.8821,26.8821,26.8633,26.8727,138301.0
2023-05-05 14:20:00,28.63,28.66,28.63,28.66,254032.0,26.8727,26.9008,26.8727,26.9008,254032.0
2023-05-05 14:30:00,28.66,28.67,28.65,28.65,309880.0,26.9008,26.9102,26.8914,26.8914,309880.0
2023-05-05 14:40:00,28.65,28.69,28.65,28.69,233252.0,26.8914,26.929,26.8914,26.929,233252.0
2023-05-05 14:50:00,28.69,28.71,28.68,28.7,358907.0,26.929,26.9478,26.9196,26.9384,358907.0
2023-05-05 15:00:00,28.69,28.71,28.68,28.71,190289.0,26.929,26.9478,26.9196,26.9478,190289.0
2023-05-05 15:10:00,28.71,28.72,28.69,28.7,470548.0,26.9478,26.9572,26.929,26.9384,470548.0
2023-05-05 15:20:00,28.71,28.72,28.7,28.71,475277.0,26.9478,26.9572,26.9384,26.9478,475277.0
2023-05-05 15:30:00,28.71,28.72,28.7,28.71,350232.0,26.9478,26.9572,26.9384,26.9478,350232.0
2023-05-05 15:40:00,28.7,28.71,28.68,28.7,787167.0,26.9384,26.9478,26.9196,26.9384,787167.0
2023-05-05 15:50:00,28.7,28.7,28.66,28.69,2061727.0,26.9384,26.9384,26.9008,26.929,2061727.0
2023-05-08 09:30:00,29.0,29.01,28.91,28.94,1580816.0,27.22,27.2294,27.1355,27.1636,1580816.0
2023-05-08 09:40:00,28.94,28.95,28.85,28.88,842741.0,27.1636,27.173,27.0792,27.1073,842741.0
2023-05-08 09:50:00,28.88,28.93,28.87,28.93,864524.0,27.1073,27.1543,27.0979,27.1543,864524.0
2023-05-08 10:00:00,28.93,28.95,28.84,28.85,1769695.0,27.1543,27.173,27.0698,27.0792,1769695.0
2023-05-08 10:10:00,28.85,28.86,28.8,28.82,990050.0,27.0792,27.0886,27.0322,27.051,990050.0
2023-05-08 10:20:00,28.82,28.84,28.79,28.8,468958.0,27.051,27.0698,27.0229,27.0322,468958.0
2023-05-08 10:30:00,28.8,28.84,28.8,28.83,285341.0,27.0322,27.0698,27.0322,27.0604,285341.0
2023-05-08 10:40:00,28.83,28.87,28.82,28.87,331151.0,27.0604,27.0979,27.051,27.0979,331151.0
2023-05-08 10:50:00,28.87,28.88,28.85,28.86,211027.0,27.0979,27.1073,27.0792,27.0886,211027.0
2023-05-08 11:00:00,28.86,28.88,28.84,28.85,299782.0,27.0886,27.1073,27.0698,27.0792,299782.0
2023-05-08 11:10:00,28.85,28.85,28.79,28.81,433754.0,27.0792,27.0792,27.0229,27.0416,433754.0
2023-05-08 11:20:00,28.82,28.82,28.79,28.79,241832.0,27.051,27.051,27.0229,27.0229,241832.0
2023-05-08 11:30:00,28.8,28.82,28.78,28.79,342061.0,27.0322,27.051,27.0135,27.0229,342061.0
2023-05-08 11:40:00,28.8,28.81,28.79,28.81,369933.0,27.0322,27.0416,27.0229,27.0416,369933.0
2023-05-08 11:50:00,28.8,28.83,28.8,28.8,230115.0,27.0322,27.0604,27.0322,27.0322,230115.0
2023-05-08 12:00:00,28.8,28.82,28.8,28.81,167463.0,27.0322,27.051,27.0322,27.0416,167463.0
2023-05-08 12:10:00,28.82,28.86,28.81,28.86,316974.0,27.051,27.0886,27.0416,27.0886,316974.0
2023-05-08 12:20:00,28.86,28.88,28.85,28.88,297897.0,27.0886,27.1073,27.0792,27.1073,297897.0
2023-05-08 12:30:00,28.88,28.88,28.84,28.88,316218.0,27.1073,27.1073,27.0698,27.1073,316218.0
2023-05-08 12:40:00,28.88,28.88,28.84,28.86,303993.0,27.1073,27.1073,27.0698,27.0886,303993.0
2023-05-08 12:50:00,28.86,28.86,28.84,28.86,524906.0,27.0886,27.0886,27.0698,27.0886,524906.0
2023-05-08 13:00:00,28.86,28.87,28.84,28.86,270342.0,27.0886,27.0979,27.0698,27.0886,270342.0
2023-05-08 13:10:00,28.86,28.87,28.85,28.87,251338.0,27.0886,27.0979,27.0792,27.0979,251338.0
2023-05-08 13:20:00,28.86,28.88,28.86,28.87,391796.0,27.0886,27.1073,27.0886,27.0979,391796.0
2023-05-08 13:30:00,28.87,28.87,28.86,28.87,130171.0,27.0979,27.0979,27.0886,27.0979,130171.0
2023-05-08 13:40:00,28.87,28.87,28.85,28.86,212933.0,27.0979,27.0979,27.0792,27.0886,212933.0
2023-05-08 13:50:00,28.86,28.87,28.85,28.87,264326.0,27.0886,27.0979,27.0792,27.0979,264326.0
2023-05-08 14:00:00,28.87,28.88,28.82,28.83,785957.0,27.0979,27.1073,27.051,27.0604,785957.0
2023-05-08 14:10:00,28.83,28.87,28.83,28.86,281030.0,27.0604,27.0979,27.0604,27.0886,281030.0
2023-05-08 14:20:00,28.87,28.87,28.85,28.86,280002.0,27.0979,27.0979,27.0792,27.0886,280002.0
2023-05-08 14:30:00,28.86,28.87,28.85,28.87,213570.0,27.0886,27.0979,27.0792,27.0979,213570.0
2023-05-08 14:40:00,28.87,28.89,28.86,28.89,268966.0,27.0979,27.1167,27.0886,27.1167,268966.0
2023-05-08 14:50:00,28.89,28.91,28.88,28.91,163988.0,27.1167,27.1355,27.1073,27.1355,163988.0
2023-05-08 15:00:00,28.91,28.95,28.91,28.93,522850.0,27.1355,27.173,27.1355,27.1543,522850.0
2023-05-08 15:10:00,28.93,28.94,28.91,28.93,540547.0,27.1543,27.1636,27.1355,27.1543,540547.0
2023-05-08 15:20:00,28.93,28.93,28.88,28.89,513512.0,27.1543,27.1543,27.1073,27.1167,513512.0
2023-05-08 15:30:00,28.89,28.9,28.88,28.9,342776.0,27.1167,27.1261,27.1073,27.1261,342776.0
2023-05-08 15:40:00,28.9,28.92,28.89,28.9,774099.0,27.1261,27.1449,27.1167,27.1261,774099.0
2023-05-08 15:50:00,28.9,28.91,28.88,28.9,1701054.0,27.1261,27.1355,27.1073,27.1261,1701054.0
2023-05-09 09:30:00,28.19,28.28,28.14,28.26,1425623.0,26.4597,26.5442,26.4128,26.5254,1425623.0
2023-05-09 09:40:00,28.26,28.32,28.24,28.25,887269.0,26.5254,26.5817,26.5066,26.516,887269.0
2023-05-09 09:50:00,28.25,28.39,28.24,28.37,472765.0,26.516,26.6474,26.5066,26.6286,472765.0
2023-05-09 10:00:00,28.37,28.4,28.34,28.36,720676.0,26.6286,26.6568,26.6005,26.6192,720676.0
2023-05-09 10:10:00,28.36,28.37,28.32,28.32,310495.0,26.6192,26.6286,26.5817,26.5817,310495.0
2023-05-09 10:20:00,28.33,28.38,28.32,28.34,416787.0,26.5911,26.638,26.5817,26.6005,416787.0
2023-05-09 10:30:00,28.34,28.39,28.32,28.37,275681.0,26.6005,26.6474,26.5817,26.6286,275681.0
2023-05-09 10:40:00,28.38,28.4,28.36,28.4,391400.0,26.638,26.6568,26.6192,26.6568,391400.0
2023-05-09 10:50:00,28.4,28.41,28.37,28.39,298930.0,26.6568,26.6662,26.6286,26.6474,298930.0
2023-05-09 11:00:00,28.39,28.42,28.38,28.41,509465.0,26.6474,26.6756,26.638,26.6662,509465.0
2023-05-09 11:10:00,28.4,28.41,28.35,28.35,206131.0,26.6568,26.6662,26.6099,26.6099,206131.0
2023-05-09 11:20:00,28.36,28.36,28.31,28.32,329884.0,26.6192,26.6192,26.5723,26.5817,329884.0
2023-05-09 11:30:00,28.32,28.36,28.31,28.35,320128.0,26.5817,26.6192,26.5723,26.6099,320128.0
2023-05-09 11:40:00,28.34,28.37,28.33,28.37,256973.0,26.6005,26.6286,26.5911,26.6286,256973.0
2023-05-09 11:50:00,28.37,28.38,28.35,28.38,164677.0,26.6286,26.638,26.6099,26.638,164677.0
2023-05-09 12:00:00,28.38,28.39,28.36,28.39,398176.0,26.638,26.6474,26.6192,26.6474,398176.0
2023-05-09 12:10:00,28.38,28.4,28.37,28.4,407497.0,26.638,26.6568,26.6286,26.6568,407497.0
2023-05-09 12:20:00,28.39,28.41,28.38,28.39,261179.0,26.6474,26.6662,26.638,26.6474,261179.0
2023-05-09 12:30:00,28.39,28.4,28.36,28.37,278561.0,26.6474,26.6568,26.6192,26.6286,278561.0
2023-05-09 12:40:00,28.37,28.39,28.36,28.36,154287.0,26.6286,26.6474,26.6192,26.6192,154287.0
2023-05-09 12:50:00,28.37,28.37,28.35,28.37,138645.0,26.6286,26.6286,26.6099,26.6286,138645.0
2023-05-09 13:00:00,28.37,28.39,28.36,28.39,301511.0,26.6286,26.6474,26.6192,26.6474,301511.0
2023-05-09 13:10:00,28.39,28.42,28.38,28.42,313457.0,26.6474,26.6756,26.638,26.6756,313457.0
2023-05-09 13:20:00,28.41,28.44,28.41,28.42,226949.0,26.6662,26.6943,26.6662,26.6756,226949.0
2023-05-09 13:30:00,28.42,28.44,28.42,28.43,178933.0,26.6756,26.6943,26.6756,26.685,178933.0
2023-05-09 13:40:00,28.42,28.44,28.42,28.42,108899.0,26.6756,26.6943,26.6756,26.6756,108899.0
2023-05-09 13:50:00,28.42,28.45,28.42,28.44,470061.0,26.6756,26.7037,26.6756,26.6943,470061.0
2023-05-09 14:00:00,28.45,28.46,28.44,28.44,288771.0,26.7037,26.7131,26.6943,26.6943,288771.0
2023-05-09 14:10:00,28.45,28.47,28.44,28.45,262957.0,26.7037,26.7225,26.6943,26.7037,262957.0
2023-05-09 14:20:00,28.45,28.46,28.43,28.45,246133.0,26.7037,26.7131,26.685,26.7037,246133.0
2023-05-09 14:30:00,28.45,28.46,28.43,28.45,231897.0,26.7037,26.7131,26.685,26.7037,231897.0
2023-05-09 14:40:00,28.45,28.46,28.44,28.46,150702.0,26.7037,26.7131,26.6943,26.7131,150702.0
2023-05-09 14:50:00,28.46,28.46,28.41,28.43,405174.0,26.7131,26.7131,26.6662,26.685,405174.0
2023-05-09 15:00:00,28.44,28.46,28.43,28.46,346981.0,26.6943,26.7131,26.685,26.7131,346981.0
2023-05-09 15:10:00,28.46,28.46,28.42,28.43,365269.0,26.7131,26.7131,26.6756,26.685,365269.0
2023-05-09 15:20:00,28.43,28.44,28.42,28.44,201842.0,26.685,26.6943,26.6756,26.6943,201842.0
2023-05-09 15:30:00,28.44,28.44,28.43,28.44,157866.0,26.6943,26.6943,26.685,26.6943,157866.0
2023-05-09 15:40:00,28.44,28.44,28.42,28.44,695092.0,26.6943,26.6943,26.6756,26.6943,695092.0
2023-05-09 15:50:00,28.43,28.46,28.4,28.4,3210781.0,26.685,26.7131,26.6568,26.6568,3210781.0
2023-05-10 09:30:00,28.14,28.34,28.08,28.3,1843343.0,26.4128,26.6005,26.3564,26.5629,1843343.0
2023-05-10 09:40:00,28.3,28.34,28.22,28.25,1895879.0,26.5629,26.6005,26.4878,26.516,1895879.0
2023-05-10 09:50:00,28.25,28.3,28.23,28.29,535602.0,26.516,26.5629,26.4972,26.5535,535602.0
2023-05-10 10:00:00,28.29,28.35,28.27,28.33,579358.0,26.5535,26.6099,26.5348,26.5911,579358.0
2023-05-10 10:10:00,28.33,28.34,28.25,28.27,513757.0,26.5911,26.6005,26.516,26.5348,513757.0
2023-05-10 10:20:00,28.28,28.33,28.27,28.29,446296.0,26.5442,26.5911,26.5348,26.5535,446296.0
2023-05-10 10:30:00,28.29,28.31,28.27,28.27,281702.0,26.5535,26.5723,26.5348,26.5348,281702.0
2023-05-10 10:40:00,28.27,28.29,28.21,28.21,256933.0,26.5348,26.5535,26.4785,26.4785,256933.0
2023-05-10 10:50:00,28.21,28.21,28.12,28.19,876398.0,26.4785,26.4785,26.394,26.4597,876398.0
2023-05-10 11:00:00,28.2,28.26,28.19,28.23,625315.0,26.4691,26.5254,26.4597,26.4972,625315.0
2023-05-10 11:10:00,28.23,28.24,28.18,28.19,268269.0,26.4972,26.5066,26.4503,26.4597,268269.0
2023-05-10 11:20:00,28.19,28.27,28.18,28.26,278522.0,26.4597,26.5348,26.4503,26.5254,278522.0
2023-05-10 11:30:00,28.26,28.26,28.22,28.23,209514.0,26.5254,26.5254,26.4878,26.4972,209514.0
2023-05-10 11:40:00,28.23,28.28,28.22,28.27,264014.0,26.4972,26.5442,26.4878,26.5348,264014.0
2023-05-10 11:50:00,28.27,28.27,28.18,28.19,370902.0,26.5348,26.5348,26.4503,26.4597,370902.0
2023-05-10 12:00:00,28.2,28.2,28.15,28.16,249462.0,26.4691,26.4691,26.4221,26.4315,249462.0
2023-05-10 12:10:00,28.15,28.18,28.14,28.18,224029.0,26.4221,26.4503,26.4128,26.4503,224029.0
2023-05-10 12:20:00,28.17,28.19,28.17,28.18,279037.0,26.4409,26.4597,26.4409,26.4503,279037.0
2023-05-10 12:30:00,28.18,28.19,28.16,28.17,434605.0,26.4503,26.4597,26.4315,26.4409,434605.0
2023-05-10 12:40:00,28.17,28.18,28.13,28.14,458404.0,26.4409,26.4503,26.4034,26.4128,458404.0
2023-05-10 12:50:00,28.14,28.16,28.12,28.13,532238.0,26.4128,26.4315,26.394,26.4034,532238.0
2023-05-10 13:00:00,28.13,28.15,28.11,28.13,322797.0,26.4034,26.4221,26.3846,26.4034,322797.0
2023-05-10 13:10:00,28.14,28.14,28.08,28.09,258342.0,26.4128,26.4128,26.3564,26.3658,258342.0
2023-05-10 13:20:00,28.09,28.09,28.05,28.06,361834.0,26.3658,26.3658,26.3283,26.3377,361834.0
2023-05-10 13:30:00,28.05,28.08,28.04,28.05,286634.0,26.3283,26.3564,26.3189,26.3283,286634.0
2023-05-10 13:40:00,28.05,28.12,28.05,28.11,436726.0,26.3283,26.394,26.3283,26.3846,436726.0
2023-05-10 13:50:00,28.1,28.12,28.09,28.11,178565.0,26.3752,26.394,26.3658,26.3846,178565.0
2023-05-10 14:00:00,28.12,28.15,28.12,28.14,264356.0,26.394,26.4221,26.394,26.4128,264356.0
2023-05-10 14:10:00,28.14,28.17,28.14,28.16,329996.0,26.4128,26.4409,26.4128,26.4315,329996.0
2023-05-10 14:20:00,28.16,28.17,28.15,28.16,304395.0,26.4315,26.4409,26.4221,26.4315,304395.0
2023-05-10 14:30:00,28.16,28.18,28.16,28.18,253413.0,26.4315,26.4503,26.4315,26.4503,253413.0
2023-05-10 14:40:00,28.18,28.21,28.17,28.2,491154.0,26.4503,26.4785,26.4409,26.4691,491154.0
2023-05-10 14:50:00,28.19,28.2,28.18,28.2,243121.0,26.4597,26.4691,26.4503,26.4691,243121.0
2023-05-10 15:00:00,28.2,28.21,28.19,28.21,304865.0,26.4691,26.4785,26.4597,26.4785,304865.0
2023-05-10 15:10:00,28.21,28.22,28.2,28.22,516107.0,26.4785,26.4878,26.4691,26.4878,516107.0
2023-05-10 15:20:00,28.22,28.24,28.21,28.23,539771.0,26.4878,26.5066,26.4785,26.4972,539771.0
2023-05-10 15:30:00,28.23,28.26,28.22,28.25,510722.0,26.4972,26.5254,26.4878,26.516,510722.0
2023-05-10 15:40:00,28.25,28.26,28.22,28.23,527546.0,26.516,26.5254,26.4878,26.4972,527546.0
2023-05-10 15:50:00,28.22,28.23,28.21,28.22,1893299.0,26.4878,26.4972,26.4785,26.4878,1893299.0
2023-05-11 09:30:00,28.22,28.34,28.17,28.33,1860294.0,26.4878,26.6005,26.4409,26.5911,1860294.0
2023-05-11 09:40:00,28.33,28.39,28.27,28.29,1258239.0,26.5911,26.6474,26.5348,26.5535,1258239.0
2023-05-11 09:50:00,28.28,28.34,28.24,28.27,768115.0,26.5442,26.6005,26.5066,26.5348,768115.0
2023-05-11 10:00:00,28.27,28.3,28.2,28.25,872051.0,26.5348,26.5629,26.4691,26.516,872051.0
2023-05-11 10:10:00,28.24,28.27,28.22,28.26,544632.0,26.5066,26.5348,26.4878,26.5254,544632.0
2023-05-11 10:20:00,28.25,28.31,28.23,28.28,696497.0,26.516,26.5723,26.4972,26.5442,696497.0
2023-05-11 10:30:00,28.29,28.37,28.27,28.32,662173.0,26.5535,26.6286,26.5348,26.5817,662173.0
2023-05-11 10:40:00,28.33,28.33,28.25,28.29,525736.0,26.5911,26.5911,26.516,26.5535,525736.0
2023-05-11 10:50:00,28.29,28.3,28.25,28.26,553619.0,26.5535,26.5629,26.516,26.5254,553619.0
2023-05-11 11:00:00,28.26,28.29,28.24,28.26,707462.0,26.5254,26.5535,26.5066,26.5254,707462.0
2023-05-11 11:10:00,28.26,28.29,28.24,28.24,544329.0,26.5254,26.5535,26.5066,26.5066,544329.0
2023-05-11 11:20:00,28.24,28.27,28.24,28.26,666031.0,26.5066,26.5348,26.5066,26.5254,666031.0
2023-05-11 11:30:00,28.26,28.28,28.23,28.27,602107.0,26.5254,26.5442,26.4972,26.5348,602107.0
2023-05-11 11:40:00,28.27,28.34,28.27,28.33,528221.0,26.5348,26.6005,26.5348,26.5911,528221.0
2023-05-11 11:50:00,28.33,28.36,28.32,28.36,431871.0,26.5911,26.6192,26.5817,26.6192,431871.0
2023-05-11 12:00:00,28.36,28.36,28.31,28.31,346635.0,26.6192,26.6192,26.5723,26.5723,346635.0
2023-05-11 12:10:00,28.31,28.35,28.28,28.34,524084.0,26.5723,26.6099,26.5442,26.6005,524084.0
2023-05-11 12:20:00,28.34,28.36,28.33,28.35,245985.0,26.6005,26.6192,26.5911,26.6099,245985.0
2023-05-11 12:30:00,28.36,28.4,28.35,28.4,257259.0,26.6192,26.6568,26.6099,26.6568,257259.0
2023-05-11 12:40:00,28.4,28.43,28.39,28.41,414553.0,26.6568,26.685,26.6474,26.6662,414553.0
2023-05-11 12:50:00,28.41,28.45,28.4,28.44,200263.0,26.6662,26.7037,26.6568,26.6943,200263.0
2023-05-11 13:00:00,28.44,28.46,28.42,28.45,253484.0,26.6943,26.7131,26.6756,26.7037,253484.0
2023-05-11 13:10:00,28.45,28.51,28.45,28.5,747475.0,26.7037,26.76,26.7037,26.7507,747475.0
2023-05-11 13:20:00,28.5,28.51,28.45,28.46,358124.0,26.7507,26.76,26.7037,26.7131,358124.0
2023-05-11 13:30:00,28.46,28.51,28.45,28.51,374969.0,26.7131,26.76,26.7037,26.76,374969.0
2023-05-11 13:40:00,28.5,28.51,28.44,28.44,479862.0,26.7507,26.76,26.6943,26.6943,479862.0
2023-05-11 13:50:00,28.44,28.5,28.44,28.5,397124.0,26.6943,26.7507,26.6943,26.7507,397124.0
2023-05-11 14:00:00,28.5,28.53,28.47,28.53,446493.0,26.7507,26.7788,26.7225,26.7788,446493.0
2023-05-11 14:10:00,28.52,28.54,28.48,28.5,580502.0,26.7694,26.7882,26.7319,26.7507,580502.0
2023-05-11 14:20:00,28.49,28.53,28.49,28.51,555860.0,26.7413,26.7788,26.7413,26.76,555860.0
2023-05-11 14:30:00,28.51,28.56,28.5,28.55,359218.0,26.76,26.807,26.7507,26.7976,359218.0
2023-05-11 14:40:00,28.55,28.57,28.53,28.55,447713.0,26.7976,26.8164,26.7788,26.7976,447713.0
2023-05-11 14:50:00,28.54,28.56,28.53,28.55,318469.0,26.7882,26.807,26.7788,26.7976,318469.0
2023-05-11 15:00:00,28.55,28.56,28.53,28.54,439133.0,26.7976,26.807,26.7788,26.7882,439133.0
2023-05-11 15:10:00,28.53,28.54,28.51,28.52,431071.0,26.7788,26.7882,26.76,26.7694,431071.0
2023-05-11 15:20:00,28.52,28.54,28.51,28.51,385634.0,26.7694,26.7882,26.76,26.76,385634.0
2023-05-11 15:30:00,28.52,28.53,28.5,28.53,388299.0,26.7694,26.7788,26.7507,26.7788,388299.0
2023-05-11 15:40:00,28.52,28.54,28.5,28.52,1229800.0,26.7694,26.7882,26.7507,26.7694,1229800.0
2023-05-11 15:50:00,28.52,28.56,28.51,28.55,2213744.0,26.7694,26.807,26.76,26.7976,2213744.0
2023-05-12 09:30:00,28.12,28.13,27.96,27.96,2225119.0,26.394,26.4034,26.2438,26.2438,2225119.0
2023-05-12 09:40:00,27.96,27.98,27.9,27.94,1268494.0,26.2438,26.2626,26.1875,26.225,1268494.0
2023-05-12 09:50:00,27.94,28.0,27.93,27.93,1358771.0,26.225,26.2813,26.2156,26.2156,1358771.0
2023-05-12 10:00:00,27.93,27.95,27.88,27.91,562895.0,26.2156,26.2344,26.1687,26.1969,562895.0
2023-05-12 10:10:00,27.91,27.94,27.9,27.93,389131.0,26.1969,26.225,26.1875,26.2156,389131.0
2023-05-12 10:20:00,27.93,27.93,27.83,27.85,501329.0,26.2156,26.2156,26.1218,26.1406,501329.0
2023-05-12 10:30:00,27.85,27.85,27.78,27.82,1050073.0,26.1406,26.1406,26.0748,26.1124,1050073.0
2023-05-12 10:40:00,27.81,27.85,27.8,27.85,1147017.0,26.103,26.1406,26.0936,26.1406,1147017.0
2023-05-12 10:50:00,27.85,27.88,27.83,27.86,518907.0,26.1406,26.1687,26.1218,26.1499,518907.0
2023-05-12 11:00:00,27.86,27.93,27.85,27.92,571890.0,26.1499,26.2156,26.1406,26.2063,571890.0
2023-05-12 11:10:00,27.91,27.92,27.86,27.87,543319.0,26.1969,26.2063,26.1499,26.1593,543319.0
2023-05-12 11:20:00,27.87,27.87,27.84,27.85,536667.0,26.1593,26.1593,26.1312,26.1406,536667.0
2023-05-12 11:30:00,27.85,27.85,27.81,27.82,431892.0,26.1406,26.1406,26.103,26.1124,431892.0
2023-05-12 11:40:00,27.82,27.85,27.81,27.85,366099.0,26.1124,26.1406,26.103,26.1406,366099.0
2023-05-12 11:50:00,27.85,27.86,27.83,27.85,484137.0,26.1406,26.1499,26.1218,26.1406,484137.0
2023-05-12 12:00:00,27.85,27.85,27.79,27.8,270615.0,26.1406,26.1406,26.0842,26.0936,270615.0
2023-05-12 12:10:00,27.8,27.8,27.78,27.79,188278.0,26.0936,26.0936,26.0748,26.0842,188278.0
2023-05-12 12:20:00,27.79,27.79,27.76,27.77,310232.0,26.0842,26.0842,26.0561,26.0655,310232.0
2023-05-12 12:30:00,27.77,27.8,27.77,27.8,216466.0,26.0655,26.0936,26.0655,26.0936,216466.0
2023-05-12 12:40:00,27.8,27.8,27.77,27.77,197822.0,26.0936,26.0936,26.0655,26.0655,197822.0
2023-05-12 12:50:00,27.77,27.79,27.76,27.77,243809.0,26.0655,26.0842,26.0561,26.0655,243809.0
2023-05-12 13:00:00,27.78,27.81,27.75,27.81,408192.0,26.0748,26.103,26.0467,26.103,408192.0
2023-05-12 13:10:00,27.81,27.82,27.8,27.82,324948.0,26.103,26.1124,26.0936,26.1124,324948.0
2023-05-12 13:20:00,27.81,27.84,27.81,27.83,213375.0,26.103,26.1312,26.103,26.1218,213375.0
2023-05-12 13:30:00,27.82,27.84,27.79,27.8,201186.0,26.1124,26.1312,26.0842,26.0936,201186.0
2023-05-12 13:40:00,27.8,27.81,27.77,27.78,206246.0,26.0936,26.103,26.0655,26.0748,206246.0
2023-05-12 13:50:00,27.78,27.79,27.75,27.76,273184.0,26.0748,26.0842,26.0467,26.0561,273184.0
2023-05-12 14:00:00,27.76,27.76,27.73,27.74,531855.0,26.0561,26.0561,26.0279,26.0373,531855.0
2023-05-12 14:10:00,27.75,27.76,27.73,27.75,231877.0,26.0467,26.0561,26.0279,26.0467,231877.0
2023-05-12 14:20:00,27.75,27.77,27.74,27.76,174121.0,26.0467,26.0655,26.0373,26.0561,174121.0
2023-05-12 14:30:00,27.76,27.78,27.76,27.77,382483.0,26.0561,26.0748,26.0561,26.0655,382483.0
2023-05-12 14:40:00,27.76,27.78,27.75,27.77,306879.0,26.0561,26.0748,26.0467,26.0655,306879.0
2023-05-12 14:50:00,27.78,27.81,27.77,27.81,676463.0,26.0748,26.103,26.0655,26.103,676463.0
2023-05-12 15:00:00,27.81,27.81,27.78,27.79,398703.0,26.103,26.103,26.0748,26.0842,398703.0
2023-05-12 15:10:00,27.79,27.79,27.76,27.77,201598.0,26.0842,26.0842,26.0561,26.0655,201598.0
2023-05-12 15:20:00,27.77,27.78,27.76,27.78,557206.0,26.0655,26.0748,26.0561,26.0748,557206.0
2023-05-12 15:30:00,27.78,27.79,27.77,27.78,556394.0,26.0748,26.0842,26.0655,26.0748,556394.0
2023-05-12 15:40:00,27.78,27.78,27.76,27.78,704420.0,26.0748,26.0748,26.0561,26.0748,704420.0
2023-05-12 15:50:00,27.77,27.82,27.76,27.8,4021773.0,26.0655,26.1124,26.0561,26.0936,4021773.0
2023-05-15 09:30:00,28.56,28.63,28.42,28.44,2921248.0,26.807,26.8727,26.6756,26.6943,2921248.0
2023-05-15 09:40:00,28.43,28.52,28.41,28.48,1362532.0,26.685,26.7694,26.6662,26.7319,1362532.0
2023-05-15 09:50:00,28.48,28.52,28.42,28.52,1188952.0,26.7319,26.7694,26.6756,26.7694,1188952.0
2023-05-15 10:00:00,28.52,28.57,28.51,28.51,767056.0,26.7694,26.8164,26.76,26.76,767056.0
2023-05-15 10:10:00,28.51,28.62,28.5,28.61,1090867.0,26.76,26.8633,26.7507,26.8539,1090867.0
2023-05-15 10:20:00,28.61,28.71,28.59,28.69,1710175.0,26.8539,26.9478,26.8351,26.929,1710175.0
2023-05-15 10:30:00,28.69,28.72,28.68,28.72,1171458.0,26.929,26.9572,26.9196,26.9572,1171458.0
2023-05-15 10:40:00,28.71,28.8,28.71,28.8,961098.0,26.9478,27.0322,26.9478,27.0322,961098.0
2023-05-15 10:50:00,28.8,28.82,28.77,28.79,1609123.0,27.0322,27.051,27.0041,27.0229,1609123.0
2023-05-15 11:00:00,28.79,28.85,28.78,28.84,828099.0,27.0229,27.0792,27.0135,27.0698,828099.0
2023-05-15 11:10:00,28.84,28.92,28.83,28.9,1255769.0,27.0698,27.1449,27.0604,27.1261,1255769.0
2023-05-15 11:20:00,28.9,28.92,28.87,28.88,1315662.0,27.1261,27.1449,27.0979,27.1073,1315662.0
2023-05-15 11:30:00,28.88,28.91,28.87,28.9,1169256.0,27.1073,27.1355,27.0979,27.1261,1169256.0
2023-05-15 11:40:00,28.89,28.9,28.86,28.88,704801.0,27.1167,27.1261,27.0886,27.1073,704801.0
2023-05-15 11:50:00,28.88,28.92,28.86,28.89,900780.0,27.1073,27.1449,27.0886,27.1167,900780.0
2023-05-15 12:00:00,28.9,28.91,28.86,28.86,788846.0,27.1261,27.1355,27.0886,27.0886,788846.0
2023-05-15 12:10:00,28.86,28.91,28.85,28.9,574591.0,27.0886,27.1355,27.0792,27.1261,574591.0
2023-05-15 12:20:00,28.9,28.91,28.88,28.89,324636.0,27.1261,27.1355,27.1073,27.1167,324636.0
2023-05-15 12:30:00,28.89,28.9,28.87,28.89,502254.0,27.1167,27.1261,27.0979,27.1167,502254.0
2023-05-15 12:40:00,28.89,28.92,28.88,28.92,548068.0,27.1167,27.1449,27.1073,27.1449,548068.0
2023-05-15 12:50:00,28.92,28.96,28.91,28.96,396443.0,27.1449,27.1824,27.1355,27.1824,396443.0
2023-05-15 13:00:00,28.95,28.99,28.95,28.99,677426.0,27.173,27.2106,27.173,27.2106,677426.0
2023-05-15 13:10:00,28.99,29.01,28.98,29.0,815039.0,27.2106,27.2294,27.2012,27.22,815039.0
2023-05-15 13:20:00,29.0,29.01,28.97,28.98,699594.0,27.22,27.2294,27.1918,27.2012,699594.0
2023-05-15 13:30:00,28.98,29.01,28.97,29.01,388091.0,27.2012,27.2294,27.1918,27.2294,388091.0
2023-05-15 13:40:00,29.01,29.01,28.97,29.0,580236.0,27.2294,27.2294,27.1918,27.22,580236.0
2023-05-15 13:50:00,29.0,29.04,28.99,29.04,446378.0,27.22,27.2575,27.2106,27.2575,446378.0
2023-05-15 14:00:00,29.04,29.06,29.03,29.04,417950.0,27.2575,27.2763,27.2481,27.2575,417950.0
2023-05-15 14:10:00,29.05,29.05,29.02,29.05,340969.0,27.2669,27.2669,27.2387,27.2669,340969.0
2023-05-15 14:20:00,29.05,29.06,29.03,29.04,483711.0,27.2669,27.2763,27.2481,27.2575,483711.0
2023-05-15 14:30:00,29.04,29.05,29.0,29.01,614601.0,27.2575,27.2669,27.22,27.2294,614601.0
2023-05-15 14:40:00,29.01,29.04,29.0,29.02,430321.0,27.2294,27.2575,27.22,27.2387,430321.0
2023-05-15 14:50:00,29.02,29.03,29.01,29.03,506468.0,27.2387,27.2481,27.2294,27.2481,506468.0
2023-05-15 15:00:00,29.03,29.06,29.02,29.05,317554.0,27.2481,27.2763,27.2387,27.2669,317554.0
2023-05-15 15:10:00,29.05,29.06,29.02,29.04,637039.0,27.2669,27.2763,27.2387,27.2575,637039.0
2023-05-15 15:20:00,29.04,29.05,29.02,29.03,744262.0,27.2575,27.2669,27.2387,27.2481,744262.0
2023-05-15 15:30:00,29.03,29.05,29.02,29.04,789677.0,27.2481,27.2669,27.2387,27.2575,789677.0
2023-05-15 15:40:00,29.04,29.04,29.02,29.02,1284583.0,27.2575,27.2575,27.2387,27.2387,1284583.0
2023-05-15 15:50:00,29.02,29.03,28.99,29.03,5084891.0,27.2387,27.2481,27.2106,27.2481,5084891.0
2023-05-16 09:30:00,28.5,28.67,28.49,28.63,1839709.0,26.7507,26.9102,26.7413,26.8727,1839709.0
2023-05-16 09:40:00,28.62,28.69,28.6,28.66,777281.0,26.8633,26.929,26.8445,26.9008,777281.0
2023-05-16 09:50:00,28.66,28.68,28.57,28.68,715590.0,26.9008,26.9196,26.8164,26.9196,715590.0
2023-05-16 10:00:00,28.68,28.7,28.58,28.58,712651.0,26.9196,26.9384,26.8257,26.8257,712651.0
2023-05-16 10:10:00,28.58,28.61,28.53,28.58,685974.0,26.8257,26.8539,26.7788,26.8257,685974.0
2023-05-16 10:20:00,28.58,28.63,28.57,28.61,456608.0,26.8257,26.8727,26.8164,26.8539,456608.0
2023-05-16 10:30:00,28.61,28.66,28.6,28.64,734399.0,26.8539,26.9008,26.8445,26.8821,734399.0
2023-05-16 10:40:00,28.63,28.66,28.61,28.65,354514.0,26.8727,26.9008,26.8539,26.8914,354514.0
2023-05-16 10:50:00,28.65,28.7,28.61,28.69,331661.0,26.8914,26.9384,26.8539,26.929,331661.0
2023-05-16 11:00:00,28.7,28.7,28.64,28.66,381015.0,26.9384,26.9384,26.8821,26.9008,381015.0
2023-05-16 11:10:00,28.65,28.69,28.65,28.69,289817.0,26.8914,26.929,26.8914,26.929,289817.0
2023-05-16 11:20:00,28.69,28.74,28.68,28.74,309014.0,26.929,26.9759,26.9196,26.9759,309014.0
2023-05-16 11:30:00,28.74,28.74,28.68,28.71,462426.0,26.9759,26.9759,26.9196,26.9478,462426.0
2023-05-16 11:40:00,28.7,28.78,28.68,28.78,333047.0,26.9384,27.0135,26.9196,27.0135,333047.0
2023-05-16 11:50:00,28.78,28.82,28.77,28.79,758059.0,27.0135,27.051,27.0041,27.0229,758059.0
2023-05-16 12:00:00,28.78,28.78,28.75,28.77,414238.0,27.0135,27.0135,26.9853,27.0041,414238.0
2023-05-16 12:10:00,28.77,28.77,28.72,28.73,421852.0,27.0041,27.0041,26.9572,26.9665,421852.0
2023-05-16 12:20:00,28.73,28.75,28.72,28.74,486005.0,26.9665,26.9853,26.9572,26.9759,486005.0
2023-05-16 12:30:00,28.74,28.74,28.69,28.7,351733.0,26.9759,26.9759,26.929,26.9384,351733.0
2023-05-16 12:40:00,28.71,28.72,28.68,28.71,303705.0,26.9478,26.9572,26.9196,26.9478,303705.0
2023-05-16 12:50:00,28.7,28.72,28.69,28.72,136242.0,26.9384,26.9572,26.929,26.9572,136242.0
2023-05-16 13:00:00,28.72,28.72,28.69,28.7,200317.0,26.9572,26.9572,26.929,26.9384,200317.0
2023-05-16 13:10:00,28.7,28.71,28.68,28.69,109624.0,26.9384,26.9478,26.9196,26.929,109624.0
2023-05-16 13:20:00,28.69,28.7,28.67,28.69,252565.0,26.929,26.9384,26.9102,26.929,252565.0
2023-05-16 13:30:00,28.68,28.71,28.67,28.69,252575.0,26.9196,26.9478,26.9102,26.929,252575.0
2023-05-16 13:40:00,28.69,28.72,28.67,28.71,196835.0,26.929,26.9572,26.9102,26.9478,196835.0
2023-05-16 13:50:00,28.71,28.72,28.69,28.71,163937.0,26.9478,26.9572,26.929,26.9478,163937.0
2023-05-16 14:00:00,28.71,28.71,28.67,28.68,271128.0,26.9478,26.9478,26.9102,26.9196,271128.0
2023-05-16 14:10:00,28.68,28.7,28.67,28.7,290210.0,26.9196,26.9384,26.9102,26.9384,290210.0
2023-05-16 14:20:00,28.7,28.74,28.69,28.74,301054.0,26.9384,26.9759,26.929,26.9759,301054.0
2023-05-16 14:30:00,28.74,28.75,28.72,28.75,478375.0,26.9759,26.9853,26.9572,26.9853,478375.0
2023-05-16 14:40:00,28.75,28.76,28.74,28.75,482847.0,26.9853,26.9947,26.9759,26.9853,482847.0
2023-05-16 14:50:00,28.75,28.76,28.74,28.76,387575.0,26.9853,26.9947,26.9759,26.9947,387575.0
2023-05-16 15:00:00,28.75,28.76,28.74,28.75,406339.0,26.9853,26.9947,26.9759,26.9853,406339.0
2023-05-16 15:10:00,28.75,28.78,28.74,28.76,345900.0,26.9853,27.0135,26.9759,26.9947,345900.0
2023-05-16 15:20:00,28.76,28.78,28.75,28.78,395128.0,26.9947,27.0135,26.9853,27.0135,395128.0
2023-05-16 15:30:00,28.78,28.78,28.76,28.77,238929.0,27.0135,27.0135,26.9947,27.0041,238929.0
2023-05-16 15:40:00,28.77,28.77,28.74,28.74,445455.0,27.0041,27.0041,26.9759,26.9759,445455.0
2023-05-16 15:50:00,28.74,28.76,28.73,28.75,1910648.0,26.9759,26.9947,26.9665,26.9853,1910648.0
2023-05-17 09:30:00,28.25,28.26,28.18,28.2,1623429.0,26.516,26.5254,26.4503,26.4691,1623429.0
2023-05-17 09:40:00,28.19,28.23,28.16,28.17,983979.0,26.4597,26.4972,26.4315,26.4409,983979.0
2023-05-17 09:50:00,28.17,28.21,28.16,28.21,413552.0,26.4409,26.4785,26.4315,26.4785,413552.0
2023-05-17 10:00:00,28.21,28.25,28.19,28.24,592335.0,26.4785,26.516,26.4597,26.5066,592335.0
2023-05-17 10:10:00,28.24,28.31,28.23,28.3,615470.0,26.5066,26.5723,26.4972,26.5629,615470.0
2023-05-17 10:20:00,28.3,28.32,28.26,28.32,487939.0,26.5629,26.5817,26.5254,26.5817,487939.0
2023-05-17 10:30:00,28.32,28.35,28.31,28.34,640519.0,26.5817,26.6099,26.5723,26.6005,640519.0
2023-05-17 10:40:00,28.33,28.34,28.3,28.33,762103.0,26.5911,26.6005,26.5629,26.5911,762103.0
2023-05-17 10:50:00,28.34,28.38,28.32,28.37,996737.0,26.6005,26.638,26.5817,26.6286,996737.0
2023-05-17 11:00:00,28.38,28.39,28.32,28.33,682121.0,26.638,26.6474,26.5817,26.5911,682121.0
2023-05-17 11:10:00,28.33,28.34,28.3,28.32,680519.0,26.5911,26.6005,26.5629,26.5817,680519.0
2023-05-17 11:20:00,28.32,28.34,28.27,28.34,687744.0,26.5817,26.6005,26.5348,26.6005,687744.0
2023-05-17 11:30:00,28.33,28.36,28.31,28.35,416404.0,26.5911,26.6192,26.5723,26.6099,416404.0
2023-05-17 11:40:00,28.36,28.38,28.35,28.36,416678.0,26.6192,26.638,26.6099,26.6192,416678.0
2023-05-17 11:50:00,28.36,28.38,28.35,28.37,507253.0,26.6192,26.638,26.6099,26.6286,507253.0
2023-05-17 12:00:00,28.37,28.39,28.35,28.37,343557.0,26.6286,26.6474,26.6099,26.6286,343557.0
2023-05-17 12:10:00,28.37,28.38,28.34,28.35,289312.0,26.6286,26.638,26.6005,26.6099,289312.0
2023-05-17 12:20:00,28.35,28.35,28.33,28.35,304363.0,26.6099,26.6099,26.5911,26.6099,304363.0
2023-05-17 12:30:00,28.35,28.36,28.33,28.36,296144.0,26.6099,26.6192,26.5911,26.6192,296144.0
2023-05-17 12:40:00,28.36,28.4,28.35,28.39,484001.0,26.6192,26.6568,26.6099,26.6474,484001.0
2023-05-17 12:50:00,28.39,28.4,28.36,28.36,336060.0,26.6474,26.6568,26.6192,26.6192,336060.0
2023-05-17 13:00:00,28.36,28.39,28.36,28.37,291371.0,26.6192,26.6474,26.6192,26.6286,291371.0
2023-05-17 13:10:00,28.37,28.41,28.37,28.4,310565.0,26.6286,26.6662,26.6286,26.6568,310565.0
2023-05-17 13:20:00,28.4,28.45,28.39,28.45,206267.0,26.6568,26.7037,26.6474,26.7037,206267.0
2023-05-17 13:30:00,28.45,28.47,28.44,28.46,515073.0,26.7037,26.7225,26.6943,26.7131,515073.0
2023-05-17 13:40:00,28.45,28.48,28.45,28.46,285770.0,26.7037,26.7319,26.7037,26.7131,285770.0
2023-05-17 13:50:00,28.46,28.47,28.44,28.45,172980.0,26.7131,26.7225,26.6943,26.7037,172980.0
2023-05-17 14:00:00,28.45,28.46,28.43,28.45,231439.0,26.7037,26.7131,26.685,26.7037,231439.0
2023-05-17 14:10:00,28.45,28.45,28.44,28.45,87767.0,26.7037,26.7037,26.6943,26.7037,87767.0
2023-05-17 14:20:00,28.45,28.46,28.42,28.44,584979.0,26.7037,26.7131,26.6756,26.6943,584979.0
2023-05-17 14:30:00,28.44,28.45,28.43,28.44,797000.0,26.6943,26.7037,26.685,26.6943,797000.0
2023-05-17 14:40:00,28.45,28.46,28.42,28.46,351657.0,26.7037,26.7131,26.6756,26.7131,351657.0
2023-05-17 14:50:00,28.46,28.46,28.43,28.43,344045.0,26.7131,26.7131,26.685,26.685,344045.0
2023-05-17 15:00:00,28.43,28.45,28.42,28.42,306730.0,26.685,26.7037,26.6756,26.6756,306730.0
2023-05-17 15:10:00,28.43,28.43,28.4,28.42,516891.0,26.685,26.685,26.6568,26.6756,516891.0
2023-05-17 15:20:00,28.42,28.42,28.4,28.41,417063.0,26.6756,26.6756,26.6568,26.6662,417063.0
2023-05-17 15:30:00,28.41,28.42,28.38,28.4,589674.0,26.6662,26.6756,26.638,26.6568,589674.0
2023-05-17 15:40:00,28.4,28.43,28.39,28.43,615239.0,26.6568,26.685,26.6474,26.685,615239.0
2023-05-17 15:50:00,28.43,28.45,28.42,28.44,1754648.0,26.685,26.7037,26.6756,26.6943,1754648.0
2023-05-18 09:30:00,28.4,28.43,28.12,28.2,2523905.0,26.6568,26.685,26.394,26.4691,2523905.0
2023-05-18 09:40:00,28.2,28.27,28.16,28.17,1003377.0,26.4691,26.5348,26.4315,26.4409,1003377.0
2023-05-18 09:50:00,28.17,28.19,28.08,28.13,1056640.0,26.4409,26.4597,26.3564,26.4034,1056640.0
2023-05-18 10:00:00,28.14,28.14,28.01,28.08,1273268.0,26.4128,26.4128,26.2907,26.3564,1273268.0
2023-05-18 10:10:00,28.09,28.12,28.05,28.08,679126.0,26.3658,26.394,26.3283,26.3564,679126.0
2023-05-18 10:20:00,28.08,28.11,27.98,28.06,1383694.0,26.3564,26.3846,26.2626,26.3377,1383694.0
2023-05-18 10:30:00,28.07,28.11,28.06,28.11,803397.0,26.347,26.3846,26.3377,26.3846,803397.0
2023-05-18 10:40:00,28.11,28.15,28.09,28.14,594525.0,26.3846,26.4221,26.3658,26.4128,594525.0
2023-05-18 10:50:00,28.14,28.14,28.05,28.05,682229.0,26.4128,26.4128,26.3283,26.3283,682229.0
2023-05-18 11:00:00,28.06,28.11,28.01,28.11,744990.0,26.3377,26.3846,26.2907,26.3846,744990.0
2023-05-18 11:10:00,28.11,28.16,28.09,28.12,556351.0,26.3846,26.4315,26.3658,26.394,556351.0
2023-05-18 11:20:00,28.12,28.16,28.09,28.12,532647.0,26.394,26.4315,26.3658,26.394,532647.0
2023-05-18 11:30:00,28.12,28.13,28.09,28.1,529424.0,26.394,26.4034,26.3658,26.3752,529424.0
2023-05-18 11:40:00,28.1,28.13,28.08,28.13,465462.0,26.3752,26.4034,26.3564,26.4034,465462.0
2023-05-18 11:50:00,28.13,28.16,28.12,28.15,401324.0,26.4034,26.4315,26.394,26.4221,401324.0
2023-05-18 12:00:00,28.14,28.16,28.12,28.14,467508.0,26.4128,26.4315,26.394,26.4128,467508.0
2023-05-18 12:10:00,28.14,28.14,28.06,28.07,555143.0,26.4128,26.4128,26.3377,26.347,555143.0
2023-05-18 12:20:00,28.07,28.07,27.99,28.03,693926.0,26.347,26.347,26.272,26.3095,693926.0
2023-05-18 12:30:00,28.03,28.03,27.98,28.01,597375.0,26.3095,26.3095,26.2626,26.2907,597375.0
2023-05-18 12:40:00,28.01,28.03,27.98,28.03,534423.0,26.2907,26.3095,26.2626,26.3095,534423.0
2023-05-18 12:50:00,28.03,28.06,28.01,28.05,448845.0,26.3095,26.3377,26.2907,26.3283,448845.0
2023-05-18 13:00:00,28.05,28.07,28.03,28.04,413599.0,26.3283,26.347,26.3095,26.3189,413599.0
2023-05-18 13:10:00,28.04,28.06,28.02,28.05,231924.0,26.3189,26.3377,26.3001,26.3283,231924.0
2023-05-18 13:20:00,28.05,28.05,28.0,28.02,380022.0,26.3283,26.3283,26.2813,26.3001,380022.0
2023-05-18 13:30:00,28.02,28.03,27.97,27.99,329004.0,26.3001,26.3095,26.2532,26.272,329004.0
2023-05-18 13:40:00,27.98,27.99,27.96,27.98,700288.0,26.2626,26.272,26.2438,26.2626,700288.0
2023-05-18 13:50:00,27.98,27.98,27.91,27.93,455897.0,26.2626,26.2626,26.1969,26.2156,455897.0
2023-05-18 14:00:00,27.92,27.97,27.9,27.96,353156.0,26.2063,26.2532,26.1875,26.2438,353156.0
2023-05-18 14:10:00,27.97,27.99,27.96,27.97,240758.0,26.2532,26.272,26.2438,26.2532,240758.0
2023-05-18 14:20:00,27.97,27.99,27.95,27.97,263758.0,26.2532,26.272,26.2344,26.2532,263758.0
2023-05-18 14:30:00,27.96,27.98,27.95,27.97,195334.0,26.2438,26.2626,26.2344,26.2532,195334.0
2023-05-18 14:40:00,27.97,28.0,27.96,27.99,320839.0,26.2532,26.2813,26.2438,26.272,320839.0
2023-05-18 14:50:00,27.99,28.02,27.97,28.01,315158.0,26.272,26.3001,26.2532,26.2907,315158.0
2023-05-18 15:00:00,28.02,28.02,27.98,28.01,321046.0,26.3001,26.3001,26.2626,26.2907,321046.0
2023-05-18 15:10:00,28.01,28.04,27.99,28.04,675908.0,26.2907,26.3189,26.272,26.3189,675908.0
2023-05-18 15:20:00,28.04,28.05,28.01,28.05,591839.0,26.3189,26.3283,26.2907,26.3283,591839.0
2023-05-18 15:30:00,28.05,28.06,28.03,28.05,677656.0,26.3283,26.3377,26.3095,26.3283,677656.0
2023-05-18 15:40:00,28.05,28.08,28.03,28.05,1163094.0,26.3283,26.3564,26.3095,26.3283,1163094.0
2023-05-18 15:50:00,28.05,28.08,28.05,28.07,2461873.0,26.3283,26.3564,26.3283,26.347,2461873.0
2023-05-19 09:30:00,27.89,27.97,27.82,27.86,1273025.0,26.1781,26.2532,26.1124,26.1499,1273025.0
2023-05-19 09:40:00,27.87,27.91,27.83,27.88,1502995.0,26.1593,26.1969,26.1218,26.1687,1502995.0
2023-05-19 09:50:00,27.87,27.91,27.85,27.89,772617.0,26.1593,26.1969,26.1406,26.1781,772617.0
2023-05-19 10:00:00,27.89,27.9,27.83,27.83,984843.0,26.1781,26.1875,26.1218,26.1218,984843.0
2023-05-19 10:10:00,27.84,27.87,27.81,27.87,702259.0,26.1312,26.1593,26.103,26.1593,702259.0
2023-05-19 10:20:00,27.87,27.94,27.86,27.93,388081.0,26.1593,26.225,26.1499,26.2156,388081.0
2023-05-19 10:30:00,27.93,27.94,27.86,27.87,521170.0,26.2156,26.225,26.1499,26.1593,521170.0
2023-05-19 10:40:00,27.87,27.87,27.83,27.84,389818.0,26.1593,26.1593,26.1218,26.1312,389818.0
2023-05-19 10:50:00,27.84,27.87,27.83,27.87,483398.0,26.1312,26.1593,26.1218,26.1593,483398.0
2023-05-19 11:00:00,27.87,27.9,27.86,27.86,361510.0,26.1593,26.1875,26.1499,26.1499,361510.0
2023-05-19 11:10:00,27.86,27.94,27.85,27.94,412866.0,26.1499,26.225,26.1406,26.225,412866.0
2023-05-19 11:20:00,27.94,27.96,27.89,27.9,512772.0,26.225,26.2438,26.1781,26.1875,512772.0
2023-05-19 11:30:00,27.9,27.91,27.85,27.88,354840.0,26.1875,26.1969,26.1406,26.1687,354840.0
2023-05-19 11:40:00,27.88,27.91,27.85,27.89,340801.0,26.1687,26.1969,26.1406,26.1781,340801.0
2023-05-19 11:50:00,27.89,27.89,27.84,27.85,460211.0,26.1781,26.1781,26.1312,26.1406,460211.0
2023-05-19 12:00:00,27.86,27.86,27.82,27.84,465250.0,26.1499,26.1499,26.1124,26.1312,465250.0
2023-05-19 12:10:00,27.83,27.84,27.81,27.83,225077.0,26.1218,26.1312,26.103,26.1218,225077.0
2023-05-19 12:20:00,27.83,27.85,27.82,27.83,134946.0,26.1218,26.1406,26.1124,26.1218,134946.0
2023-05-19 12:30:00,27.83,27.83,27.8,27.83,244436.0,26.1218,26.1218,26.0936,26.1218,244436.0
2023-05-19 12:40:00,27.82,27.84,27.82,27.83,79996.0,26.1124,26.1312,26.1124,26.1218,79996.0
2023-05-19 12:50:00,27.83,27.86,27.83,27.86,85095.0,26.1218,26.1499,26.1218,26.1499,85095.0
2023-05-19 13:00:00,27.86,27.88,27.85,27.86,211818.0,26.1499,26.1687,26.1406,26.1499,211818.0
2023-05-19 13:10:00,27.85,27.86,27.84,27.86,71327.0,26.1406,26.1499,26.1312,26.1499,71327.0
2023-05-19 13:20:00,27.86,27.86,27.84,27.85,160483.0,26.1499,26.1499,26.1312,26.1406,160483.0
2023-05-19 13:30:00,27.85,27.86,27.84,27.86,187446.0,26.1406,26.1499,26.1312,26.1499,187446.0
2023-05-19 13:40:00,27.86,27.88,27.85,27.86,297405.0,26.1499,26.1687,26.1406,26.1499,297405.0
2023-05-19 13:50:00,27.85,27.87,27.84,27.84,153197.0,26.1406,26.1593,26.1312,26.1312,153197.0
2023-05-19 14:00:00,27.84,27.85,27.83,27.84,166185.0,26.1312,26.1406,26.1218,26.1312,166185.0
2023-05-19 14:10:00,27.84,27.84,27.82,27.84,192540.0,26.1312,26.1312,26.1124,26.1312,192540.0
2023-05-19 14:20:00,27.84,27.85,27.83,27.84,130232.0,26.1312,26.1406,26.1218,26.1312,130232.0
2023-05-19 14:30:00,27.84,27.85,27.83,27.83,177095.0,26.1312,26.1406,26.1218,26.1218,177095.0
2023-05-19 14:40:00,27.83,27.84,27.8,27.81,194662.0,26.1218,26.1312,26.0936,26.103,194662.0
2023-05-19 14:50:00,27.82,27.85,27.81,27.84,380483.0,26.1124,26.1406,26.103,26.1312,380483.0
2023-05-19 15:00:00,27.84,27.85,27.83,27.84,177624.0,26.1312,26.1406,26.1218,26.1312,177624.0
2023-05-19 15:10:00,27.84,27.85,27.83,27.85,290951.0,26.1312,26.1406,26.1218,26.1406,290951.0
2023-05-19 15:20:00,27.85,27.88,27.84,27.86,650057.0,26.1406,26.1687,26.1312,26.1499,650057.0
2023-05-19 15:30:00,27.86,27.86,27.84,27.86,171651.0,26.1499,26.1499,26.1312,26.1499,171651.0
2023-05-19 15:40:00,27.86,27.88,27.85,27.88,1051685.0,26.1499,26.1687,26.1406,26.1687,1051685.0
2023-05-19 15:50:00,27.88,27.92,27.86,27.91,3605912.0,26.1687,26.2063,26.1499,26.1969,3605912.0
2023-05-22 09:30:00,28.32,28.52,28.32,28.5,2140638.0,26.5817,26.7694,26.5817,26.7507,2140638.0
2023-05-22 09:40:00,28.49,28.6,28.48,28.59,1158888.0,26.7413,26.8445,26.7319,26.8351,1158888.0
2023-05-22 09:50:00,28.6,28.62,28.49,28.51,1274419.0,26.8445,26.8633,26.7413,26.76,1274419.0
2023-05-22 10:00:00,28.5,28.52,28.45,28.45,714108.0,26.7507,26.7694,26.7037,26.7037,714108.0
2023-05-22 10:10:00,28.44,28.51,28.42,28.49,656599.0,26.6943,26.76,26.6756,26.7413,656599.0
2023-05-22 10:20:00,28.49,28.5,28.42,28.43,545246.0,26.7413,26.7507,26.6756,26.685,545246.0
2023-05-22 10:30:00,28.44,28.48,28.43,28.46,560392.0,26.6943,26.7319,26.685,26.7131,560392.0
2023-05-22 10:40:00,28.46,28.51,28.45,28.49,330107.0,26.7131,26.76,26.7037,26.7413,330107.0
2023-05-22 10:50:00,28.49,28.51,28.43,28.45,278684.0,26.7413,26.76,26.685,26.7037,278684.0
2023-05-22 11:00:00,28.45,28.46,28.41,28.42,420483.0,26.7037,26.7131,26.6662,26.6756,420483.0
2023-05-22 11:10:00,28.41,28.43,28.38,28.39,414509.0,26.6662,26.685,26.638,26.6474,414509.0
2023-05-22 11:20:00,28.4,28.4,28.37,28.39,445319.0,26.6568,26.6568,26.6286,26.6474,445319.0
2023-05-22 11:30:00,28.39,28.39,28.34,28.35,452448.0,26.6474,26.6474,26.6005,26.6099,452448.0
2023-05-22 11:40:00,28.35,28.36,28.34,28.35,434615.0,26.6099,26.6192,26.6005,26.6099,434615.0
2023-05-22 11:50:00,28.35,28.37,28.34,28.34,245138.0,26.6099,26.6286,26.6005,26.6005,245138.0
2023-05-22 12:00:00,28.34,28.38,28.31,28.38,364349.0,26.6005,26.638,26.5723,26.638,364349.0
2023-05-22 12:10:00,28.38,28.39,28.35,28.38,131143.0,26.638,26.6474,26.6099,26.638,131143.0
2023-05-22 12:20:00,28.39,28.4,28.37,28.39,229628.0,26.6474,26.6568,26.6286,26.6474,229628.0
2023-05-22 12:30:00,28.39,28.41,28.38,28.4,218995.0,26.6474,26.6662,26.638,26.6568,218995.0
2023-05-22 12:40:00,28.4,28.42,28.39,28.4,225744.0,26.6568,26.6756,26.6474,26.6568,225744.0
2023-05-22 12:50:00,28.41,28.42,28.39,28.42,190926.0,26.6662,26.6756,26.6474,26.6756,190926.0
2023-05-22 13:00:00,28.42,28.42,28.39,28.4,202844.0,26.6756,26.6756,26.6474,26.6568,202844.0
2023-05-22 13:10:00,28.4,28.41,28.38,28.39,412019.0,26.6568,26.6662,26.638,26.6474,412019.0
2023-05-22 13:20:00,28.39,28.39,28.37,28.39,176278.0,26.6474,26.6474,26.6286,26.6474,176278.0
2023-05-22 13:30:00,28.38,28.41,28.38,28.4,188279.0,26.638,26.6662,26.638,26.6568,188279.0
2023-05-22 13:40:00,28.4,28.41,28.39,28.41,175014.0,26.6568,26.6662,26.6474,26.6662,175014.0
2023-05-22 13:50:00,28.4,28.43,28.4,28.42,100087.0,26.6568,26.685,26.6568,26.6756,100087.0
2023-05-22 14:00:00,28.43,28.43,28.42,28.42,147108.0,26.685,26.685,26.6756,26.6756,147108.0
2023-05-22 14:10:00,28.43,28.45,28.42,28.44,241380.0,26.685,26.7037,26.6756,26.6943,241380.0
2023-05-22 14:20:00,28.44,28.45,28.42,28.43,133890.0,26.6943,26.7037,26.6756,26.685,133890.0
2023-05-22 14:30:00,28.42,28.43,28.41,28.43,227335.0,26.6756,26.685,26.6662,26.685,227335.0
2023-05-22 14:40:00,28.42,28.43,28.42,28.43,192344.0,26.6756,26.685,26.6756,26.685,192344.0
2023-05-22 14:50:00,28.42,28.44,28.41,28.43,313263.0,26.6756,26.6943,26.6662,26.685,313263.0
2023-05-22 15:00:00,28.43,28.44,28.42,28.43,353246.0,26.685,26.6943,26.6756,26.685,353246.0
2023-05-22 15:10:00,28.43,28.44,28.42,28.44,291576.0,26.685,26.6943,26.6756,26.6943,291576.0
2023-05-22 15:20:00,28.43,28.44,28.39,28.4,526507.0,26.685,26.6943,26.6474,26.6568,526507.0
2023-05-22 15:30:00,28.4,28.4,28.37,28.38,176460.0,26.6568,26.6568,26.6286,26.638,176460.0
2023-05-22 15:40:00,28.38,28.39,28.35,28.35,565474.0,26.638,26.6474,26.6099,26.6099,565474.0
2023-05-22 15:50:00,28.36,28.38,28.34,28.36,2905640.0,26.6192,26.638,26.6005,26.6192,2905640.0
2023-05-23 09:30:00,27.82,27.83,27.76,27.81,1492936.0,26.1124,26.1218,26.0561,26.103,1492936.0
2023-05-23 09:40:00,27.81,27.85,27.74,27.75,718267.0,26.103,26.1406,26.0373,26.0467,718267.0
2023-05-23 09:50:00,27.76,27.84,27.74,27.83,540593.0,26.0561,26.1312,26.0373,26.1218,540593.0
2023-05-23 10:00:00,27.82,27.89,27.82,27.88,512176.0,26.1124,26.1781,26.1124,26.1687,512176.0
2023-05-23 10:10:00,27.88,27.9,27.84,27.86,453159.0,26.1687,26.1875,26.1312,26.1499,453159.0
2023-05-23 10:20:00,27.86,27.89,27.84,27.86,679982.0,26.1499,26.1781,26.1312,26.1499,679982.0
2023-05-23 10:30:00,27.86,27.89,27.84,27.88,476747.0,26.1499,26.1781,26.1312,26.1687,476747.0
2023-05-23 10:40:00,27.87,27.89,27.86,27.88,259325.0,26.1593,26.1781,26.1499,26.1687,259325.0
2023-05-23 10:50:00,27.88,27.88,27.84,27.85,312135.0,26.1687,26.1687,26.1312,26.1406,312135.0
2023-05-23 11:00:00,27.85,27.86,27.82,27.82,714238.0,26.1406,26.1499,26.1124,26.1124,714238.0
2023-05-23 11:10:00,27.83,27.83,27.8,27.8,186231.0,26.1218,26.1218,26.0936,26.0936,186231.0
2023-05-23 11:20:00,27.8,27.82,27.79,27.82,358512.0,26.0936,26.1124,26.0842,26.1124,358512.0
2023-05-23 11:30:00,27.82,27.85,27.81,27.84,363890.0,26.1124,26.1406,26.103,26.1312,363890.0
2023-05-23 11:40:00,27.84,27.88,27.83,27.87,251045.0,26.1312,26.1687,26.1218,26.1593,251045.0
2023-05-23 11:50:00,27.87,27.87,27.84,27.84,254248.0,26.1593,26.1593,26.1312,26.1312,254248.0
2023-05-23 12:00:00,27.85,27.85,27.81,27.82,191139.0,26.1406,26.1406,26.103,26.1124,191139.0
2023-05-23 12:10:00,27.81,27.82,27.76,27.77,1436652.0,26.103,26.1124,26.0561,26.0655,1436652.0
2023-05-23 12:20:00,27.77,27.77,27.75,27.75,417756.0,26.0655,26.0655,26.0467,26.0467,417756.0
2023-05-23 12:30:00,27.76,27.76,27.7,27.7,376468.0,26.0561,26.0561,25.9998,25.9998,376468.0
2023-05-23 12:40:00,27.71,27.72,27.69,27.7,402200.0,26.0091,26.0185,25.9904,25.9998,402200.0
2023-05-23 12:50:00,27.7,27.73,27.69,27.7,324547.0,25.9998,26.0279,25.9904,25.9998,324547.0
2023-05-23 13:00:00,27.71,27.72,27.69,27.71,168274.0,26.0091,26.0185,25.9904,26.0091,168274.0
2023-05-23 13:10:00,27.71,27.73,27.71,27.71,208842.0,26.0091,26.0279,26.0091,26.0091,208842.0
2023-05-23 13:20:00,27.71,27.72,27.66,27.66,271786.0,26.0091,26.0185,25.9622,25.9622,271786.0
2023-05-23 13:30:00,27.66,27.67,27.64,27.64,339077.0,25.9622,25.9716,25.9434,25.9434,339077.0
2023-05-23 13:40:00,27.64,27.66,27.64,27.64,326228.0,25.9434,25.9622,25.9434,25.9434,326228.0
2023-05-23 13:50:00,27.64,27.65,27.63,27.64,219639.0,25.9434,25.9528,25.9341,25.9434,219639.0
2023-05-23 14:00:00,27.64,27.65,27.63,27.65,398847.0,25.9434,25.9528,25.9341,25.9528,398847.0
2023-05-23 14:10:00,27.65,27.66,27.61,27.62,253171.0,25.9528,25.9622,25.9153,25.9247,253171.0
2023-05-23 14:20:00,27.62,27.62,27.55,27.55,2940787.0,25.9247,25.9247,25.859,25.859,2940787.0
2023-05-23 14:30:00,27.55,27.57,27.53,27.54,645846.0,25.859,25.8777,25.8402,25.8496,645846.0
2023-05-23 14:40:00,27.54,27.56,27.53,27.56,841846.0,25.8496,25.8684,25.8402,25.8684,841846.0
2023-05-23 14:50:00,27.56,27.59,27.55,27.59,410100.0,25.8684,25.8965,25.859,25.8965,410100.0
2023-05-23 15:00:00,27.59,27.59,27.57,27.58,314169.0,25.8965,25.8965,25.8777,25.8871,314169.0
2023-05-23 15:10:00,27.58,27.59,27.51,27.52,671923.0,25.8871,25.8965,25.8214,25.8308,671923.0
2023-05-23 15:20:00,27.52,27.53,27.5,27.51,810743.0,25.8308,25.8402,25.812,25.8214,810743.0
2023-05-23 15:30:00,27.51,27.51,27.49,27.5,1010511.0,25.8214,25.8214,25.8026,25.812,1010511.0
2023-05-23 15:40:00,27.5,27.53,27.48,27.53,1256571.0,25.812,25.8402,25.7933,25.8402,1256571.0
2023-05-23 15:50:00,27.52,27.54,27.49,27.49,4148344.0,25.8308,25.8496,25.8026,25.8026,4148344.0
2023-05-24 09:30:00,27.2,27.26,27.13,27.19,1669942.0,25.5304,25.5868,25.4647,25.5211,1669942.0
2023-05-24 09:40:00,27.18,27.21,27.08,27.12,1610233.0,25.5117,25.5398,25.4178,25.4554,1610233.0
2023-05-24 09:50:00,27.12,27.14,27.01,27.03,1762354.0,25.4554,25.4741,25.3521,25.3709,1762354.0
2023-05-24 10:00:00,27.03,27.05,26.99,27.0,1253265.0,25.3709,25.3897,25.3333,25.3427,1253265.0
2023-05-24 10:10:00,27.0,27.02,26.99,27.01,929792.0,25.3427,25.3615,25.3333,25.3521,929792.0
2023-05-24 10:20:00,27.01,27.02,26.95,26.96,1232030.0,25.3521,25.3615,25.2958,25.3052,1232030.0
2023-05-24 10:30:00,26.96,26.97,26.94,26.95,884208.0,25.3052,25.3146,25.2864,25.2958,884208.0
2023-05-24 10:40:00,26.95,26.95,26.92,26.94,810654.0,25.2958,25.2958,25.2676,25.2864,810654.0
2023-05-24 10:50:00,26.94,26.95,26.91,26.94,763844.0,25.2864,25.2958,25.2582,25.2864,763844.0
2023-05-24 11:00:00,26.94,26.94,26.89,26.93,682041.0,25.2864,25.2864,25.2395,25.277,682041.0
2023-05-24 11:10:00,26.92,26.98,26.92,26.96,692419.0,25.2676,25.324,25.2676,25.3052,692419.0
2023-05-24 11:20:00,26.96,27.0,26.95,26.99,1041027.0,25.3052,25.3427,25.2958,25.3333,1041027.0
2023-05-24 11:30:00,26.99,27.02,26.98,27.0,809119.0,25.3333,25.3615,25.324,25.3427,809119.0
2023-05-24 11:40:00,27.0,27.0,26.96,26.96,525922.0,25.3427,25.3427,25.3052,25.3052,525922.0
2023-05-24 11:50:00,26.97,26.98,26.96,26.96,587030.0,25.3146,25.324,25.3052,25.3052,587030.0
2023-05-24 12:00:00,26.96,27.0,26.96,26.98,466586.0,25.3052,25.3427,25.3052,25.324,466586.0
2023-05-24 12:10:00,26.98,26.99,26.92,26.93,326291.0,25.324,25.3333,25.2676,25.277,326291.0
2023-05-24 12:20:00,26.93,26.94,26.9,26.93,801649.0,25.277,25.2864,25.2489,25.277,801649.0
2023-05-24 12:30:00,26.93,26.95,26.91,26.94,383781.0,25.277,25.2958,25.2582,25.2864,383781.0
2023-05-24 12:40:00,26.94,26.95,26.93,26.95,318108.0,25.2864,25.2958,25.277,25.2958,318108.0
2023-05-24 12:50:00,26.95,26.96,26.94,26.96,346545.0,25.2958,25.3052,25.2864,25.3052,346545.0
2023-05-24 13:00:00,26.96,26.96,26.94,26.94,420459.0,25.3052,25.3052,25.2864,25.2864,420459.0
2023-05-24 13:10:00,26.94,26.96,26.92,26.96,339327.0,25.2864,25.3052,25.2676,25.3052,339327.0
2023-05-24 13:20:00,26.96,26.98,26.94,26.95,323358.0,25.3052,25.324,25.2864,25.2958,323358.0
2023-05-24 13:30:00,26.95,26.97,26.94,26.95,447950.0,25.2958,25.3146,25.2864,25.2958,447950.0
2023-05-24 13:40:00,26.96,26.97,26.94,26.94,368621.0,25.3052,25.3146,25.2864,25.2864,368621.0
2023-05-24 13:50:00,26.94,26.95,26.92,26.92,314192.0,25.2864,25.2958,25.2676,25.2676,314192.0
2023-05-24 14:00:00,26.93,26.94,26.9,26.91,587448.0,25.277,25.2864,25.2489,25.2582,587448.0
2023-05-24 14:10:00,26.91,26.93,26.9,26.93,431933.0,25.2582,25.277,25.2489,25.277,431933.0
2023-05-24 14:20:00,26.93,26.93,26.9,26.91,434531.0,25.277,25.277,25.2489,25.2582,434531.0
2023-05-24 14:30:00,26.91,26.93,26.9,26.92,375525.0,25.2582,25.277,25.2489,25.2676,375525.0
2023-05-24 14:40:00,26.92,26.95,26.92,26.95,391767.0,25.2676,25.2958,25.2676,25.2958,391767.0
2023-05-24 14:50:00,26.95,26.97,26.94,26.95,475474.0,25.2958,25.3146,25.2864,25.2958,475474.0
2023-05-24 15:00:00,26.95,26.97,26.94,26.96,478889.0,25.2958,25.3146,25.2864,25.3052,478889.0
2023-05-24 15:10:00,26.96,26.98,26.95,26.98,403961.0,25.3052,25.324,25.2958,25.324,403961.0
2023-05-24 15:20:00,26.98,27.01,26.97,26.98,867511.0,25.324,25.3521,25.3146,25.324,867511.0
2023-05-24 15:30:00,26.98,27.0,26.96,26.98,667752.0,25.324,25.3427,25.3052,25.324,667752.0
2023-05-24 15:40:00,26.98,26.99,26.95,26.96,890640.0,25.324,25.3333,25.2958,25.3052,890640.0
2023-05-24 15:50:00,26.97,26.97,26.94,26.94,2452990.0,25.3146,25.3146,25.2864,25.2864,2452990.0
2023-05-25 09:30:00,26.72,26.73,26.57,26.63,2003789.0,25.0799,25.0893,24.9391,24.9954,2003789.0
2023-05-25 09:40:00,26.64,26.68,26.6,26.67,1784770.0,25.0048,25.0424,24.9673,25.033,1784770.0
2023-05-25 09:50:00,26.67,26.71,26.64,26.68,811008.0,25.033,25.0705,25.0048,25.0424,811008.0
2023-05-25 10:00:00,26.68,26.68,26.62,26.64,965793.0,25.0424,25.0424,24.986,25.0048,965793.0
2023-05-25 10:10:00,26.64,26.64,26.55,26.58,1214789.0,25.0048,25.0048,24.9203,24.9485,1214789.0
2023-05-25 10:20:00,26.59,26.6,26.56,26.59,1138503.0,24.9579,24.9673,24.9297,24.9579,1138503.0
2023-05-25 10:30:00,26.59,26.62,26.56,26.61,689077.0,24.9579,24.986,24.9297,24.9767,689077.0
2023-05-25 10:40:00,26.61,26.63,26.59,26.61,379094.0,24.9767,24.9954,24.9579,24.9767,379094.0
2023-05-25 10:50:00,26.61,26.65,26.6,26.64,428749.0,24.9767,25.0142,24.9673,25.0048,428749.0
2023-05-25 11:00:00,26.64,26.65,26.56,26.57,1018214.0,25.0048,25.0142,24.9297,24.9391,1018214.0
2023-05-25 11:10:00,26.57,26.57,26.53,26.54,706720.0,24.9391,24.9391,24.9016,24.911,706720.0
2023-05-25 11:20:00,26.54,26.56,26.48,26.49,506529.0,24.911,24.9297,24.8546,24.864,506529.0
2023-05-25 11:30:00,26.48,26.5,26.41,26.42,922822.0,24.8546,24.8734,24.7889,24.7983,922822.0
2023-05-25 11:40:00,26.41,26.43,26.35,26.42,1213176.0,24.7889,24.8077,24.7326,24.7983,1213176.0
2023-05-25 11:50:00,26.43,26.43,26.4,26.41,353244.0,24.8077,24.8077,24.7796,24.7889,353244.0
2023-05-25 12:00:00,26.42,26.42,26.37,26.38,458507.0,24.7983,24.7983,24.7514,24.7608,458507.0
2023-05-25 12:10:00,26.38,26.41,26.36,26.38,317303.0,24.7608,24.7889,24.742,24.7608,317303.0
2023-05-25 12:20:00,26.39,26.41,26.37,26.4,333981.0,24.7702,24.7889,24.7514,24.7796,333981.0
2023-05-25 12:30:00,26.4,26.42,26.38,26.42,457957.0,24.7796,24.7983,24.7608,24.7983,457957.0
2023-05-25 12:40:00,26.42,26.45,26.4,26.42,342658.0,24.7983,24.8265,24.7796,24.7983,342658.0
2023-05-25 12:50:00,26.42,26.43,26.37,26.38,286555.0,24.7983,24.8077,24.7514,24.7608,286555.0
2023-05-25 13:00:00,26.38,26.4,26.36,26.39,232235.0,24.7608,24.7796,24.742,24.7702,232235.0
2023-05-25 13:10:00,26.39,26.43,26.39,26.41,499367.0,24.7702,24.8077,24.7702,24.7889,499367.0
2023-05-25 13:20:00,26.41,26.44,26.4,26.42,363643.0,24.7889,24.8171,24.7796,24.7983,363643.0
2023-05-25 13:30:00,26.42,26.44,26.41,26.43,404741.0,24.7983,24.8171,24.7889,24.8077,404741.0
2023-05-25 13:40:00,26.43,26.44,26.42,26.43,390819.0,24.8077,24.8171,24.7983,24.8077,390819.0
2023-05-25 13:50:00,26.43,26.43,26.4,26.42,551898.0,24.8077,24.8077,24.7796,24.7983,551898.0
2023-05-25 14:00:00,26.42,26.45,26.39,26.4,576074.0,24.7983,24.8265,24.7702,24.7796,576074.0
2023-05-25 14:10:00,26.41,26.43,26.4,26.42,262991.0,24.7889,24.8077,24.7796,24.7983,262991.0
2023-05-25 14:20:00,26.42,26.43,26.4,26.42,374638.0,24.7983,24.8077,24.7796,24.7983,374638.0
2023-05-25 14:30:00,26.42,26.42,26.37,26.38,535865.0,24.7983,24.7983,24.7514,24.7608,535865.0
2023-05-25 14:40:00,26.38,26.38,26.34,26.36,590422.0,24.7608,24.7608,24.7232,24.742,590422.0
2023-05-25 14:50:00,26.36,26.37,26.34,26.35,546048.0,24.742,24.7514,24.7232,24.7326,546048.0
2023-05-25 15:00:00,26.35,26.37,26.34,26.37,554140.0,24.7326,24.7514,24.7232,24.7514,554140.0
2023-05-25 15:10:00,26.36,26.37,26.34,26.35,312869.0,24.742,24.7514,24.7232,24.7326,312869.0
2023-05-25 15:20:00,26.35,26.38,26.34,26.37,566316.0,24.7326,24.7608,24.7232,24.7514,566316.0
2023-05-25 15:30:00,26.37,26.39,26.36,26.38,448796.0,24.7514,24.7702,24.742,24.7608,448796.0
2023-05-25 15:40:00,26.38,26.39,26.37,26.39,1175667.0,24.7608,24.7702,24.7514,24.7702,1175667.0
2023-05-25 15:50:00,26.39,26.41,26.37,26.4,3142323.0,24.7702,24.7889,24.7514,24.7796,3142323.0
2023-05-26 09:30:00,26.53,26.58,26.43,26.58,1482868.0,24.9016,24.9485,24.8077,24.9485,1482868.0
2023-05-26 09:40:00,26.57,26.7,26.57,26.62,1317637.0,24.9391,25.0611,24.9391,24.986,1317637.0
2023-05-26 09:50:00,26.62,26.64,26.59,26.62,805952.0,24.986,25.0048,24.9579,24.986,805952.0
2023-05-26 10:00:00,26.62,26.71,26.61,26.69,599771.0,24.986,25.0705,24.9767,25.0518,599771.0
2023-05-26 10:10:00,26.7,26.75,26.67,26.75,453626.0,25.0611,25.1081,25.033,25.1081,453626.0
2023-05-26 10:20:00,26.75,26.81,26.75,26.8,631343.0,25.1081,25.1644,25.1081,25.155,631343.0
2023-05-26 10:30:00,26.81,26.84,26.78,26.84,449719.0,25.1644,25.1925,25.1362,25.1925,449719.0
2023-05-26 10:40:00,26.84,26.92,26.82,26.88,528671.0,25.1925,25.2676,25.1738,25.2301,528671.0
2023-05-26 10:50:00,26.88,26.91,26.86,26.9,707476.0,25.2301,25.2582,25.2113,25.2489,707476.0
2023-05-26 11:00:00,26.89,26.9,26.83,26.86,818957.0,25.2395,25.2489,25.1832,25.2113,818957.0
2023-05-26 11:10:00,26.87,26.87,26.8,26.8,882946.0,25.2207,25.2207,25.155,25.155,882946.0
2023-05-26 11:20:00,26.8,26.84,26.79,26.83,753103.0,25.155,25.1925,25.1456,25.1832,753103.0
2023-05-26 11:30:00,26.83,26.86,26.81,26.85,1441975.0,25.1832,25.2113,25.1644,25.2019,1441975.0
2023-05-26 11:40:00,26.85,26.85,26.81,26.82,840023.0,25.2019,25.2019,25.1644,25.1738,840023.0
2023-05-26 11:50:00,26.83,26.85,26.81,26.83,314149.0,25.1832,25.2019,25.1644,25.1832,314149.0
2023-05-26 12:00:00,26.84,26.85,26.82,26.82,279027.0,25.1925,25.2019,25.1738,25.1738,279027.0
2023-05-26 12:10:00,26.83,26.85,26.81,26.82,239001.0,25.1832,25.2019,25.1644,25.1738,239001.0
2023-05-26 12:20:00,26.82,26.85,26.81,26.85,214012.0,25.1738,25.2019,25.1644,25.2019,214012.0
2023-05-26 12:30:00,26.85,26.87,26.84,26.85,133293.0,25.2019,25.2207,25.1925,25.2019,133293.0
2023-05-26 12:40:00,26.84,26.86,26.84,26.85,289718.0,25.1925,25.2113,25.1925,25.2019,289718.0
2023-05-26 12:50:00,26.85,26.86,26.84,26.86,136134.0,25.2019,25.2113,25.1925,25.2113,136134.0
2023-05-26 13:00:00,26.86,26.88,26.85,26.88,111046.0,25.2113,25.2301,25.2019,25.2301,111046.0
2023-05-26 13:10:00,26.88,26.89,26.86,26.87,275320.0,25.2301,25.2395,25.2113,25.2207,275320.0
2023-05-26 13:20:00,26.87,26.87,26.86,26.87,93840.0,25.2207,25.2207,25.2113,25.2207,93840.0
2023-05-26 13:30:00,26.86,26.88,26.86,26.88,218265.0,25.2113,25.2301,25.2113,25.2301,218265.0
2023-05-26 13:40:00,26.88,26.88,26.84,26.86,205924.0,25.2301,25.2301,25.1925,25.2113,205924.0
2023-05-26 13:50:00,26.86,26.87,26.85,26.85,351689.0,25.2113,25.2207,25.2019,25.2019,351689.0
2023-05-26 14:00:00,26.86,26.86,26.84,26.84,225760.0,25.2113,25.2113,25.1925,25.1925,225760.0
2023-05-26 14:10:00,26.84,26.87,26.84,26.87,133351.0,25.1925,25.2207,25.1925,25.2207,133351.0
2023-05-26 14:20:00,26.87,26.87,26.84,26.86,183850.0,25.2207,25.2207,25.1925,25.2113,183850.0
2023-05-26 14:30:00,26.86,26.88,26.85,26.87,256564.0,25.2113,25.2301,25.2019,25.2207,256564.0
2023-05-26 14:40:00,26.87,26.87,26.86,26.87,319740.0,25.2207,25.2207,25.2113,25.2207,319740.0
2023-05-26 14:50:00,26.87,26.88,26.85,26.85,282346.0,25.2207,25.2301,25.2019,25.2019,282346.0
2023-05-26 15:00:00,26.86,26.87,26.85,26.86,385697.0,25.2113,25.2207,25.2019,25.2113,385697.0
2023-05-26 15:10:00,26.86,26.86,26.84,26.85,240407.0,25.2113,25.2113,25.1925,25.2019,240407.0
2023-05-26 15:20:00,26.85,26.85,26.84,26.84,300216.0,25.2019,25.2019,25.1925,25.1925,300216.0
2023-05-26 15:30:00,26.85,26.85,26.81,26.83,441706.0,25.2019,25.2019,25.1644,25.1832,441706.0
2023-05-26 15:40:00,26.83,26.84,26.82,26.82,580309.0,25.1832,25.1925,25.1738,25.1738,580309.0
2023-05-26 15:50:00,26.82,26.84,26.79,26.84,1780182.0,25.1738,25.1925,25.1456,25.1925,1780182.0
2023-05-30 09:30:00,26.41,26.48,26.37,26.43,1496366.0,24.7889,24.8546,24.7514,24.8077,1496366.0
2023-05-30 09:40:00,26.43,26.47,26.41,26.45,1168458.0,24.8077,24.8453,24.7889,24.8265,1168458.0
2023-05-30 09:50:00,26.45,26.45,26.21,26.22,1306757.0,24.8265,24.8265,24.6012,24.6106,1306757.0
2023-05-30 10:00:00,26.22,26.24,26.17,26.21,1337241.0,24.6106,24.6294,24.5637,24.6012,1337241.0
2023-05-30 10:10:00,26.21,26.23,26.16,26.19,936434.0,24.6012,24.62,24.5543,24.5824,936434.0
2023-05-30 10:20:00,26.19,26.23,26.12,26.14,656447.0,24.5824,24.62,24.5167,24.5355,656447.0
2023-05-30 10:30:00,26.13,26.17,26.12,26.14,967176.0,24.5261,24.5637,24.5167,24.5355,967176.0
2023-05-30 10:40:00,26.14,26.16,26.11,26.14,473402.0,24.5355,24.5543,24.5074,24.5355,473402.0
2023-05-30 10:50:00,26.14,26.15,26.07,26.08,533151.0,24.5355,24.5449,24.4698,24.4792,533151.0
2023-05-30 11:00:00,26.08,26.09,26.04,26.05,790364.0,24.4792,24.4886,24.4417,24.451,790364.0
2023-05-30 11:10:00,26.04,26.07,26.01,26.05,1396271.0,24.4417,24.4698,24.4135,24.451,1396271.0
2023-05-30 11:20:00,26.05,26.07,26.02,26.06,1412469.0,24.451,24.4698,24.4229,24.4604,1412469.0
2023-05-30 11:30:00,26.07,26.08,26.02,26.03,542069.0,24.4698,24.4792,24.4229,24.4323,542069.0
2023-05-30 11:40:00,26.03,26.04,25.96,25.98,889731.0,24.4323,24.4417,24.3666,24.3853,889731.0
2023-05-30 11:50:00,25.98,26.02,25.96,26.0,557128.0,24.3853,24.4229,24.3666,24.4041,557128.0
2023-05-30 12:00:00,26.0,26.01,25.98,26.0,346981.0,24.4041,24.4135,24.3853,24.4041,346981.0
2023-05-30 12:10:00,26.0,26.04,26.0,26.04,432898.0,24.4041,24.4417,24.4041,24.4417,432898.0
2023-05-30 12:20:00,26.04,26.04,26.0,26.01,337404.0,24.4417,24.4417,24.4041,24.4135,337404.0
2023-05-30 12:30:00,26.01,26.02,25.99,25.99,315720.0,24.4135,24.4229,24.3947,24.3947,315720.0
2023-05-30 12:40:00,25.99,25.99,25.96,25.98,368814.0,24.3947,24.3947,24.3666,24.3853,368814.0
2023-05-30 12:50:00,25.98,25.99,25.97,25.99,378623.0,24.3853,24.3947,24.3759,24.3947,378623.0
2023-05-30 13:00:00,25.98,25.99,25.94,25.94,278430.0,24.3853,24.3947,24.3478,24.3478,278430.0
2023-05-30 13:10:00,25.94,25.95,25.93,25.93,232520.0,24.3478,24.3572,24.3384,24.3384,232520.0
2023-05-30 13:20:00,25.94,25.95,25.92,25.94,311988.0,24.3478,24.3572,24.329,24.3478,311988.0
2023-05-30 13:30:00,25.93,25.95,25.92,25.93,261609.0,24.3384,24.3572,24.329,24.3384,261609.0
2023-05-30 13:40:00,25.94,25.94,25.92,25.93,228303.0,24.3478,24.3478,24.329,24.3384,228303.0
2023-05-30 13:50:00,25.93,25.94,25.92,25.92,254699.0,24.3384,24.3478,24.329,24.329,254699.0
2023-05-30 14:00:00,25.92,25.93,25.91,25.92,298860.0,24.329,24.3384,24.3196,24.329,298860.0
2023-05-30 14:10:00,25.92,25.94,25.91,25.93,708195.0,24.329,24.3478,24.3196,24.3384,708195.0
2023-05-30 14:20:00,25.93,25.95,25.92,25.94,769306.0,24.3384,24.3572,24.329,24.3478,769306.0
2023-05-30 14:30:00,25.94,25.98,25.94,25.98,407463.0,24.3478,24.3853,24.3478,24.3853,407463.0
2023-05-30 14:40:00,25.98,25.99,25.96,25.99,411164.0,24.3853,24.3947,24.3666,24.3947,411164.0
2023-05-30 14:50:00,25.99,25.99,25.97,25.99,586863.0,24.3947,24.3947,24.3759,24.3947,586863.0
2023-05-30 15:00:00,25.99,25.99,25.97,25.99,448517.0,24.3947,24.3947,24.3759,24.3947,448517.0
2023-05-30 15:10:00,25.99,25.99,25.97,25.99,408363.0,24.3947,24.3947,24.3759,24.3947,408363.0
2023-05-30 15:20:00,25.99,26.01,25.98,26.01,816077.0,24.3947,24.4135,24.3853,24.4135,816077.0
2023-05-30 15:30:00,26.0,26.03,26.0,26.02,437706.0,24.4041,24.4323,24.4041,24.4229,437706.0
2023-05-30 15:40:00,26.02,26.07,26.01,26.07,2327572.0,24.4229,24.4698,24.4135,24.4698,2327572.0
2023-05-30 15:50:00,26.07,26.07,26.02,26.04,3983691.0,24.4698,24.4698,24.4229,24.4417,3983691.0
2023-05-31 09:30:00,25.87,25.88,25.72,25.79,2549957.0,24.2821,24.2915,24.1413,24.207,2549957.0
2023-05-31 09:40:00,25.78,25.84,25.77,25.8,1143003.0,24.1976,24.2539,24.1882,24.2164,1143003.0
2023-05-31 09:50:00,25.8,25.83,25.76,25.77,863518.0,24.2164,24.2445,24.1788,24.1882,863518.0
2023-05-31 10:00:00,25.77,25.77,25.63,25.65,998325.0,24.1882,24.1882,24.0568,24.0756,998325.0
2023-05-31 10:10:00,25.65,25.68,25.61,25.64,805559.0,24.0756,24.1037,24.038,24.0662,805559.0
2023-05-31 10:20:00,25.64,25.66,25.62,25.64,603094.0,24.0662,24.085,24.0474,24.0662,603094.0
2023-05-31 10:30:00,25.64,25.68,25.63,25.66,781644.0,24.0662,24.1037,24.0568,24.085,781644.0
2023-05-31 10:40:00,25.66,25.71,25.64,25.66,2358575.0,24.085,24.1319,24.0662,24.085,2358575.0
2023-05-31 10:50:00,25.66,25.69,25.62,25.63,486127.0,24.085,24.1131,24.0474,24.0568,486127.0
2023-05-31 11:00:00,25.63,25.65,25.58,25.6,623110.0,24.0568,24.0756,24.0099,24.0287,623110.0
2023-05-31 11:10:00,25.6,25.63,25.59,25.6,519809.0,24.0287,24.0568,24.0193,24.0287,519809.0
2023-05-31 11:20:00,25.6,25.61,25.54,25.54,316951.0,24.0287,24.038,23.9723,23.9723,316951.0
2023-05-31 11:30:00,25.54,25.55,25.52,25.54,752360.0,23.9723,23.9817,23.9536,23.9723,752360.0
2023-05-31 11:40:00,25.53,25.55,25.51,25.53,789817.0,23.963,23.9817,23.9442,23.963,789817.0
2023-05-31 11:50:00,25.54,25.57,25.52,25.57,787402.0,23.9723,24.0005,23.9536,24.0005,787402.0
2023-05-31 12:00:00,25.57,25.63,25.57,25.62,623116.0,24.0005,24.0568,24.0005,24.0474,623116.0
2023-05-31 12:10:00,25.62,25.62,25.58,25.6,344795.0,24.0474,24.0474,24.0099,24.0287,344795.0
2023-05-31 12:20:00,25.59,25.6,25.56,25.58,297744.0,24.0193,24.0287,23.9911,24.0099,297744.0
2023-05-31 12:30:00,25.58,25.64,25.57,25.63,386407.0,24.0099,24.0662,24.0005,24.0568,386407.0
2023-05-31 12:40:00,25.63,25.72,25.62,25.7,582434.0,24.0568,24.1413,24.0474,24.1225,582434.0
2023-05-31 12:50:00,25.7,25.7,25.67,25.67,320564.0,24.1225,24.1225,24.0944,24.0944,320564.0
2023-05-31 13:00:00,25.68,25.71,25.67,25.7,327477.0,24.1037,24.1319,24.0944,24.1225,327477.0
2023-05-31 13:10:00,25.69,25.72,25.69,25.7,544140.0,24.1131,24.1413,24.1131,24.1225,544140.0
2023-05-31 13:20:00,25.71,25.75,25.69,25.75,326313.0,24.1319,24.1695,24.1131,24.1695,326313.0
2023-05-31 13:30:00,25.76,25.79,25.74,25.79,587036.0,24.1788,24.207,24.1601,24.207,587036.0
2023-05-31 13:40:00,25.79,25.81,25.77,25.8,477257.0,24.207,24.2258,24.1882,24.2164,477257.0
2023-05-31 13:50:00,25.79,25.85,25.79,25.84,451410.0,24.207,24.2633,24.207,24.2539,451410.0
2023-05-31 14:00:00,25.84,25.88,25.83,25.86,408391.0,24.2539,24.2915,24.2445,24.2727,408391.0
2023-05-31 14:10:00,25.87,25.88,25.85,25.87,365626.0,24.2821,24.2915,24.2633,24.2821,365626.0
2023-05-31 14:20:00,25.87,25.9,25.87,25.89,616991.0,24.2821,24.3102,24.2821,24.3009,616991.0
2023-05-31 14:30:00,25.89,25.9,25.86,25.88,523450.0,24.3009,24.3102,24.2727,24.2915,523450.0
2023-05-31 14:40:00,25.88,25.89,25.87,25.89,379550.0,24.2915,24.3009,24.2821,24.3009,379550.0
2023-05-31 14:50:00,25.89,25.91,25.86,25.9,637874.0,24.3009,24.3196,24.2727,24.3102,637874.0
2023-05-31 15:00:00,25.89,25.9,25.86,25.87,352030.0,24.3009,24.3102,24.2727,24.2821,352030.0
2023-05-31 15:10:00,25.87,25.87,25.86,25.87,284718.0,24.2821,24.2821,24.2727,24.2821,284718.0
2023-05-31 15:20:00,25.87,25.88,25.85,25.88,1087666.0,24.2821,24.2915,24.2633,24.2915,1087666.0
2023-05-31 15:30:00,25.88,25.9,25.86,25.9,583684.0,24.2915,24.3102,24.2727,24.3102,583684.0
2023-05-31 15:40:00,25.89,25.92,25.89,25.92,1122526.0,24.3009,24.329,24.3009,24.329,1122526.0
2023-05-31 15:50:00,25.92,25.98,25.91,25.95,4779384.0,24.329,24.3853,24.3196,24.3572,4779384.0
2023-06-01 09:30:00,25.97,26.22,25.96,26.11,1953226.0,24.3759,24.6106,24.3666,24.5074,1953226.0
2023-06-01 09:40:00,26.11,26.16,26.07,26.1,1101567.0,24.5074,24.5543,24.4698,24.498,1101567.0
2023-06-01 09:50:00,26.1,26.26,26.09,26.21,1559728.0,24.498,24.6481,24.4886,24.6012,1559728.0
2023-06-01 10:00:00,26.21,26.28,26.2,26.22,846616.0,24.6012,24.6669,24.5918,24.6106,846616.0
2023-06-01 10:10:00,26.22,26.27,26.22,26.25,557830.0,24.6106,24.6575,24.6106,24.6388,557830.0
2023-06-01 10:20:00,26.24,26.32,26.22,26.32,737739.0,24.6294,24.7045,24.6106,24.7045,737739.0
2023-06-01 10:30:00,26.32,26.38,26.32,26.38,1259388.0,24.7045,24.7608,24.7045,24.7608,1259388.0
2023-06-01 10:40:00,26.37,26.46,26.36,26.45,819418.0,24.7514,24.8359,24.742,24.8265,819418.0
2023-06-01 10:50:00,26.45,26.6,26.44,26.59,1434653.0,24.8265,24.9673,24.8171,24.9579,1434653.0
2023-06-01 11:00:00,26.6,26.61,26.54,26.54,1051367.0,24.9673,24.9767,24.911,24.911,1051367.0
2023-06-01 11:10:00,26.53,26.6,26.53,26.58,850300.0,24.9016,24.9673,24.9016,24.9485,850300.0
2023-06-01 11:20:00,26.58,26.59,26.52,26.52,1209710.0,24.9485,24.9579,24.8922,24.8922,1209710.0
2023-06-01 11:30:00,26.52,26.6,26.51,26.59,1298702.0,24.8922,24.9673,24.8828,24.9579,1298702.0
2023-06-01 11:40:00,26.6,26.66,26.59,26.63,933561.0,24.9673,25.0236,24.9579,24.9954,933561.0
2023-06-01 11:50:00,26.63,26.66,26.62,26.66,1097568.0,24.9954,25.0236,24.986,25.0236,1097568.0
2023-06-01 12:00:00,26.66,26.66,26.6,26.6,1240862.0,25.0236,25.0236,24.9673,24.9673,1240862.0
2023-06-01 12:10:00,26.6,26.66,26.59,26.66,789960.0,24.9673,25.0236,24.9579,25.0236,789960.0
2023-06-01 12:20:00,26.66,26.7,26.64,26.65,692230.0,25.0236,25.0611,25.0048,25.0142,692230.0
2023-06-01 12:30:00,26.64,26.68,26.63,26.68,306086.0,25.0048,25.0424,24.9954,25.0424,306086.0
2023-06-01 12:40:00,26.68,26.69,26.64,26.69,290001.0,25.0424,25.0518,25.0048,25.0518,290001.0
2023-06-01 12:50:00,26.69,26.74,26.68,26.73,571735.0,25.0518,25.0987,25.0424,25.0893,571735.0
2023-06-01 13:00:00,26.73,26.74,26.69,26.69,353151.0,25.0893,25.0987,25.0518,25.0518,353151.0
2023-06-01 13:10:00,26.69,26.72,26.67,26.7,351070.0,25.0518,25.0799,25.033,25.0611,351070.0
2023-06-01 13:20:00,26.7,26.72,26.69,26.71,313738.0,25.0611,25.0799,25.0518,25.0705,313738.0
2023-06-01 13:30:00,26.71,26.72,26.7,26.71,254232.0,25.0705,25.0799,25.0611,25.0705,254232.0
2023-06-01 13:40:00,26.71,26.73,26.71,26.71,329507.0,25.0705,25.0893,25.0705,25.0705,329507.0
2023-06-01 13:50:00,26.71,26.72,26.68,26.68,347477.0,25.0705,25.0799,25.0424,25.0424,347477.0
2023-06-01 14:00:00,26.69,26.71,26.68,26.71,396035.0,25.0518,25.0705,25.0424,25.0705,396035.0
2023-06-01 14:10:00,26.71,26.74,26.69,26.7,483842.0,25.0705,25.0987,25.0518,25.0611,483842.0
2023-06-01 14:20:00,26.7,26.71,26.69,26.71,336191.0,25.0611,25.0705,25.0518,25.0705,336191.0
2023-06-01 14:30:00,26.71,26.71,26.65,26.66,536291.0,25.0705,25.0705,25.0142,25.0236,536291.0
2023-06-01 14:40:00,26.66,26.68,26.6,26.6,564840.0,25.0236,25.0424,24.9673,24.9673,564840.0
2023-06-01 14:50:00,26.6,26.62,26.58,26.59,634587.0,24.9673,24.986,24.9485,24.9579,634587.0
2023-06-01 15:00:00,26.59,26.63,26.59,26.62,290232.0,24.9579,24.9954,24.9579,24.986,290232.0
2023-06-01 15:10:00,26.62,26.66,26.61,26.64,388085.0,24.986,25.0236,24.9767,25.0048,388085.0
2023-06-01 15:20:00,26.64,26.66,26.63,26.63,697734.0,25.0048,25.0236,24.9954,24.9954,697734.0
2023-06-01 15:30:00,26.63,26.63,26.59,26.61,722406.0,24.9954,24.9954,24.9579,24.9767,722406.0
2023-06-01 15:40:00,26.61,26.66,26.6,26.63,1611148.0,24.9767,25.0236,24.9673,24.9954,1611148.0
2023-06-01 15:50:00,26.63,26.66,26.6,26.66,3570639.0,24.9954,25.0236,24.9673,25.0236,3570639.0
2023-06-02 09:30:00,27.33,27.57,27.33,27.46,3881056.0,25.6525,25.8777,25.6525,25.7745,3881056.0
2023-06-02 09:40:00,27.46,27.5,27.34,27.36,2208083.0,25.7745,25.812,25.6619,25.6806,2208083.0
2023-06-02 09:50:00,27.36,27.57,27.36,27.54,6103908.0,25.6806,25.8777,25.6806,25.8496,6103908.0
2023-06-02 10:00:00,27.54,27.57,27.45,27.45,2649721.0,25.8496,25.8777,25.7651,25.7651,2649721.0
2023-06-02 10:10:00,27.45,27.52,27.43,27.48,1237805.0,25.7651,25.8308,25.7463,25.7933,1237805.0
2023-06-02 10:20:00,27.48,27.55,27.46,27.54,1106406.0,25.7933,25.859,25.7745,25.8496,1106406.0
2023-06-02 10:30:00,27.54,27.57,27.49,27.56,3253840.0,25.8496,25.8777,25.8026,25.8684,3253840.0
2023-06-02 10:40:00,27.56,27.62,27.56,27.57,1521622.0,25.8684,25.9247,25.8684,25.8777,1521622.0
2023-06-02 10:50:00,27.57,27.61,27.51,27.55,2420294.0,25.8777,25.9153,25.8214,25.859,2420294.0
2023-06-02 11:00:00,27.55,27.57,27.47,27.48,887996.0,25.859,25.8777,25.7839,25.7933,887996.0
2023-06-02 11:10:00,27.48,27.52,27.45,27.5,353186.0,25.7933,25.8308,25.7651,25.812,353186.0
2023-06-02 11:20:00,27.5,27.52,27.5,27.52,562753.0,25.812,25.8308,25.812,25.8308,562753.0
2023-06-02 11:30:00,27.52,27.53,27.48,27.5,826084.0,25.8308,25.8402,25.7933,25.812,826084.0
2023-06-02 11:40:00,27.5,27.52,27.49,27.5,1707626.0,25.812,25.8308,25.8026,25.812,1707626.0
2023-06-02 11:50:00,27.5,27.52,27.47,27.5,509075.0,25.812,25.8308,25.7839,25.812,509075.0
2023-06-02 12:00:00,27.49,27.58,27.49,27.56,503217.0,25.8026,25.8871,25.8026,25.8684,503217.0
2023-06-02 12:10:00,27.57,27.57,27.48,27.49,1128224.0,25.8777,25.8777,25.7933,25.8026,1128224.0
2023-06-02 12:20:00,27.49,27.51,27.48,27.5,429666.0,25.8026,25.8214,25.7933,25.812,429666.0
2023-06-02 12:30:00,27.5,27.54,27.5,27.54,336165.0,25.812,25.8496,25.812,25.8496,336165.0
2023-06-02 12:40:00,27.54,27.55,27.52,27.53,462025.0,25.8496,25.859,25.8308,25.8402,462025.0
2023-06-02 12:50:00,27.53,27.55,27.52,27.55,324097.0,25.8402,25.859,25.8308,25.859,324097.0
2023-06-02 13:00:00,27.55,27.55,27.53,27.55,354756.0,25.859,25.859,25.8402,25.859,354756.0
2023-06-02 13:10:00,27.55,27.56,27.53,27.55,445763.0,25.859,25.8684,25.8402,25.859,445763.0
2023-06-02 13:20:00,27.55,27.6,27.55,27.6,828432.0,25.859,25.9059,25.859,25.9059,828432.0
2023-06-02 13:30:00,27.6,27.61,27.54,27.54,461825.0,25.9059,25.9153,25.8496,25.8496,461825.0
2023-06-02 13:40:00,27.55,27.56,27.51,27.53,594751.0,25.859,25.8684,25.8214,25.8402,594751.0
2023-06-02 13:50:00,27.54,27.54,27.51,27.53,389991.0,25.8496,25.8496,25.8214,25.8402,389991.0
2023-06-02 14:00:00,27.52,27.55,27.52,27.53,344069.0,25.8308,25.859,25.8308,25.8402,344069.0
2023-06-02 14:10:00,27.53,27.55,27.52,27.53,520839.0,25.8402,25.859,25.8308,25.8402,520839.0
2023-06-02 14:20:00,27.53,27.54,27.52,27.53,657122.0,25.8402,25.8496,25.8308,25.8402,657122.0
2023-06-02 14:30:00,27.53,27.54,27.51,27.52,374512.0,25.8402,25.8496,25.8214,25.8308,374512.0
2023-06-02 14:40:00,27.51,27.52,27.45,27.46,539156.0,25.8214,25.8308,25.7651,25.7745,539156.0
2023-06-02 14:50:00,27.46,27.48,27.45,27.46,774863.0,25.7745,25.7933,25.7651,25.7745,774863.0
2023-06-02 15:00:00,27.45,27.46,27.45,27.46,211206.0,25.7651,25.7745,25.7651,25.7745,211206.0
2023-06-02 15:10:00,27.46,27.47,27.44,27.46,443192.0,25.7745,25.7839,25.7557,25.7745,443192.0
2023-06-02 15:20:00,27.46,27.47,27.43,27.44,321752.0,25.7745,25.7839,25.7463,25.7557,321752.0
2023-06-02 15:30:00,27.44,27.45,27.41,27.44,670534.0,25.7557,25.7651,25.7276,25.7557,670534.0
2023-06-02 15:40:00,27.44,27.45,27.41,27.42,1369710.0,25.7557,25.7651,25.7276,25.7369,1369710.0
2023-06-02 15:50:00,27.42,27.45,27.4,27.44,3563348.0,25.7369,25.7651,25.7182,25.7557,3563348.0
2023-06-05 09:30:00,27.26,27.27,27.2,27.25,2014553.0,25.5868,25.5962,25.5304,25.5774,2014553.0
2023-06-05 09:40:00,27.25,27.3,27.24,27.3,858187.0,25.5774,25.6243,25.568,25.6243,858187.0
2023-06-05 09:50:00,27.3,27.3,27.22,27.23,373519.0,25.6243,25.6243,25.5492,25.5586,373519.0
2023-06-05 10:00:00,27.24,27.35,27.23,27.28,770304.0,25.568,25.6712,25.5586,25.6055,770304.0
2023-06-05 10:10:00,27.28,27.3,27.15,27.17,516779.0,25.6055,25.6243,25.4835,25.5023,516779.0
2023-06-05 10:20:00,27.18,27.21,27.15,27.19,598139.0,25.5117,25.5398,25.4835,25.5211,598139.0
2023-06-05 10:30:00,27.19,27.23,27.14,27.23,473087.0,25.5211,25.5586,25.4741,25.5586,473087.0
2023-06-05 10:40:00,27.24,27.3,27.23,27.3,961150.0,25.568,25.6243,25.5586,25.6243,961150.0
2023-06-05 10:50:00,27.29,27.3,27.23,27.25,387435.0,25.6149,25.6243,25.5586,25.5774,387435.0
2023-06-05 11:00:00,27.25,27.29,27.22,27.24,431399.0,25.5774,25.6149,25.5492,25.568,431399.0
2023-06-05 11:10:00,27.24,27.25,27.2,27.22,580217.0,25.568,25.5774,25.5304,25.5492,580217.0
2023-06-05 11:20:00,27.21,27.24,27.2,27.21,899753.0,25.5398,25.568,25.5304,25.5398,899753.0
2023-06-05 11:30:00,27.21,27.24,27.2,27.21,339581.0,25.5398,25.568,25.5304,25.5398,339581.0
2023-06-05 11:40:00,27.21,27.26,27.19,27.26,290505.0,25.5398,25.5868,25.5211,25.5868,290505.0
2023-06-05 11:50:00,27.25,27.27,27.22,27.27,287840.0,25.5774,25.5962,25.5492,25.5962,287840.0
2023-06-05 12:00:00,27.26,27.31,27.26,27.31,259447.0,25.5868,25.6337,25.5868,25.6337,259447.0
2023-06-05 12:10:00,27.31,27.34,27.3,27.33,440626.0,25.6337,25.6619,25.6243,25.6525,440626.0
2023-06-05 12:20:00,27.33,27.34,27.31,27.34,144678.0,25.6525,25.6619,25.6337,25.6619,144678.0
2023-06-05 12:30:00,27.34,27.35,27.32,27.34,144761.0,25.6619,25.6712,25.6431,25.6619,144761.0
2023-06-05 12:40:00,27.34,27.36,27.33,27.35,333112.0,25.6619,25.6806,25.6525,25.6712,333112.0
2023-06-05 12:50:00,27.34,27.36,27.34,27.35,539357.0,25.6619,25.6806,25.6619,25.6712,539357.0
2023-06-05 13:00:00,27.35,27.35,27.32,27.32,147063.0,25.6712,25.6712,25.6431,25.6431,147063.0
2023-06-05 13:10:00,27.33,27.33,27.31,27.33,236132.0,25.6525,25.6525,25.6337,25.6525,236132.0
2023-06-05 13:20:00,27.33,27.35,27.3,27.32,358203.0,25.6525,25.6712,25.6243,25.6431,358203.0
2023-06-05 13:30:00,27.32,27.34,27.3,27.32,198054.0,25.6431,25.6619,25.6243,25.6431,198054.0
2023-06-05 13:40:00,27.32,27.35,27.31,27.33,195667.0,25.6431,25.6712,25.6337,25.6525,195667.0
2023-06-05 13:50:00,27.33,27.36,27.32,27.36,171448.0,25.6525,25.6806,25.6431,25.6806,171448.0
2023-06-05 14:00:00,27.36,27.38,27.33,27.35,354967.0,25.6806,25.6994,25.6525,25.6712,354967.0
2023-06-05 14:10:00,27.35,27.36,27.33,27.36,185118.0,25.6712,25.6806,25.6525,25.6806,185118.0
2023-06-05 14:20:00,27.35,27.36,27.33,27.35,98561.0,25.6712,25.6806,25.6525,25.6712,98561.0
2023-06-05 14:30:00,27.35,27.35,27.31,27.33,437900.0,25.6712,25.6712,25.6337,25.6525,437900.0
2023-06-05 14:40:00,27.33,27.36,27.32,27.36,412762.0,25.6525,25.6806,25.6431,25.6806,412762.0
2023-06-05 14:50:00,27.36,27.43,27.34,27.43,258305.0,25.6806,25.7463,25.6619,25.7463,258305.0
2023-06-05 15:00:00,27.42,27.43,27.36,27.38,270419.0,25.7369,25.7463,25.6806,25.6994,270419.0
2023-06-05 15:10:00,27.38,27.39,27.37,27.39,215437.0,25.6994,25.7088,25.69,25.7088,215437.0
2023-06-05 15:20:00,27.39,27.44,27.38,27.42,768710.0,25.7088,25.7557,25.6994,25.7369,768710.0
2023-06-05 15:30:00,27.42,27.42,27.39,27.41,155087.0,25.7369,25.7369,25.7088,25.7276,155087.0
2023-06-05 15:40:00,27.41,27.42,27.38,27.4,724934.0,25.7276,25.7369,25.6994,25.7182,724934.0
2023-06-05 15:50:00,27.39,27.4,27.36,27.37,1090861.0,25.7088,25.7182,25.6806,25.69,1090861.0
2023-06-06 09:30:00,27.37,27.47,27.35,27.41,1423108.0,25.69,25.7839,25.6712,25.7276,1423108.0
2023-06-06 09:40:00,27.41,27.48,27.39,27.46,624979.0,25.7276,25.7933,25.7088,25.7745,624979.0
2023-06-06 09:50:00,27.47,27.47,27.4,27.43,540664.0,25.7839,25.7839,25.7182,25.7463,540664.0
2023-06-06 10:00:00,27.43,27.45,27.4,27.42,771532.0,25.7463,25.7651,25.7182,25.7369,771532.0
2023-06-06 10:10:00,27.43,27.43,27.31,27.34,925089.0,25.7463,25.7463,25.6337,25.6619,925089.0
2023-06-06 10:20:00,27.35,27.4,27.34,27.39,245384.0,25.6712,25.7182,25.6619,25.7088,245384.0
2023-06-06 10:30:00,27.39,27.43,27.39,27.41,520509.0,25.7088,25.7463,25.7088,25.7276,520509.0
2023-06-06 10:40:00,27.41,27.59,27.41,27.58,2661853.0,25.7276,25.8965,25.7276,25.8871,2661853.0
2023-06-06 10:50:00,27.58,27.71,27.57,27.62,2597391.0,25.8871,26.0091,25.8777,25.9247,2597391.0
2023-06-06 11:00:00,27.62,27.73,27.6,27.71,566578.0,25.9247,26.0279,25.9059,26.0091,566578.0
2023-06-06 11:10:00,27.71,27.8,27.67,27.74,749121.0,26.0091,26.0936,25.9716,26.0373,749121.0
2023-06-06 11:20:00,27.75,27.79,27.68,27.77,663315.0,26.0467,26.0842,25.981,26.0655,663315.0
2023-06-06 11:30:00,27.77,27.81,27.74,27.78,822649.0,26.0655,26.103,26.0373,26.0748,822649.0
2023-06-06 11:40:00,27.78,27.9,27.77,27.88,1138728.0,26.0748,26.1875,26.0655,26.1687,1138728.0
2023-06-06 11:50:00,27.87,27.95,27.86,27.95,568374.0,26.1593,26.2344,26.1499,26.2344,568374.0
2023-06-06 12:00:00,27.95,28.02,27.93,27.96,1337909.0,26.2344,26.3001,26.2156,26.2438,1337909.0
2023-06-06 12:10:00,27.97,27.98,27.93,27.97,658615.0,26.2532,26.2626,26.2156,26.2532,658615.0
2023-06-06 12:20:00,27.97,27.97,27.93,27.96,559387.0,26.2532,26.2532,26.2156,26.2438,559387.0
2023-06-06 12:30:00,27.97,27.98,27.92,27.92,287644.0,26.2532,26.2626,26.2063,26.2063,287644.0
2023-06-06 12:40:00,27.93,27.93,27.9,27.9,392817.0,26.2156,26.2156,26.1875,26.1875,392817.0
2023-06-06 12:50:00,27.91,27.92,27.89,27.92,501216.0,26.1969,26.2063,26.1781,26.2063,501216.0
2023-06-06 13:00:00,27.92,27.92,27.85,27.87,468418.0,26.2063,26.2063,26.1406,26.1593,468418.0
2023-06-06 13:10:00,27.87,27.93,27.86,27.91,726405.0,26.1593,26.2156,26.1499,26.1969,726405.0
2023-06-06 13:20:00,27.9,27.96,27.89,27.96,504462.0,26.1875,26.2438,26.1781,26.2438,504462.0
2023-06-06 13:30:00,27.96,28.0,27.95,27.99,445980.0,26.2438,26.2813,26.2344,26.272,445980.0
2023-06-06 13:40:00,27.98,28.03,27.98,28.03,589565.0,26.2626,26.3095,26.2626,26.3095,589565.0
2023-06-06 13:50:00,28.02,28.03,27.98,28.0,389154.0,26.3001,26.3095,26.2626,26.2813,389154.0
2023-06-06 14:00:00,28.0,28.0,27.96,27.98,472027.0,26.2813,26.2813,26.2438,26.2626,472027.0
2023-06-06 14:10:00,27.98,27.99,27.97,27.99,271132.0,26.2626,26.272,26.2532,26.272,271132.0
2023-06-06 14:20:00,27.99,28.03,27.98,28.03,626626.0,26.272,26.3095,26.2626,26.3095,626626.0
2023-06-06 14:30:00,28.03,28.03,27.99,28.0,589313.0,26.3095,26.3095,26.272,26.2813,589313.0
2023-06-06 14:40:00,27.99,28.03,27.98,28.01,461626.0,26.272,26.3095,26.2626,26.2907,461626.0
2023-06-06 14:50:00,28.01,28.01,27.98,28.0,314009.0,26.2907,26.2907,26.2626,26.2813,314009.0
2023-06-06 15:00:00,28.0,28.04,28.0,28.04,432878.0,26.2813,26.3189,26.2813,26.3189,432878.0
2023-06-06 15:10:00,28.03,28.06,28.02,28.05,749759.0,26.3095,26.3377,26.3001,26.3283,749759.0
2023-06-06 15:20:00,28.05,28.06,28.03,28.04,787611.0,26.3283,26.3377,26.3095,26.3189,787611.0
2023-06-06 15:30:00,28.04,28.05,28.01,28.02,680114.0,26.3189,26.3283,26.2907,26.3001,680114.0
2023-06-06 15:40:00,28.01,28.02,28.0,28.01,993317.0,26.2907,26.3001,26.2813,26.2907,993317.0
2023-06-06 15:50:00,28.01,28.01,27.96,27.97,3714186.0,26.2907,26.2907,26.2438,26.2532,3714186.0
2023-06-07 09:30:00,27.69,27.7,27.58,27.66,1903858.0,26.1363,26.1457,26.0325,26.108,1903858.0
2023-06-07 09:40:00,27.66,27.84,27.64,27.84,1408662.0,26.108,26.2779,26.0891,26.2779,1408662.0
2023-06-07 09:50:00,27.83,27.94,27.8,27.91,1832600.0,26.2684,26.3723,26.2401,26.344,1832600.0
2023-06-07 10:00:00,27.91,27.93,27.84,27.84,1878293.0,26.344,26.3628,26.2779,26.2779,1878293.0
2023-06-07 10:10:00,27.85,27.96,27.84,27.89,730559.0,26.2873,26.3911,26.2779,26.3251,730559.0
2023-06-07 10:20:00,27.9,27.9,27.74,27.77,992601.0,26.3345,26.3345,26.1835,26.2118,992601.0
2023-06-07 10:30:00,27.77,27.8,27.63,27.67,1049137.0,26.2118,26.2401,26.0797,26.1174,1049137.0
2023-06-07 10:40:00,27.67,27.7,27.61,27.66,683278.0,26.1174,26.1457,26.0608,26.108,683278.0
2023-06-07 10:50:00,27.66,27.7,27.61,27.68,536712.0,26.108,26.1457,26.0608,26.1269,536712.0
2023-06-07 11:00:00,27.69,27.71,27.66,27.71,387840.0,26.1363,26.1552,26.108,26.1552,387840.0
2023-06-07 11:10:00,27.71,27.75,27.7,27.74,455843.0,26.1552,26.1929,26.1457,26.1835,455843.0
2023-06-07 11:20:00,27.73,27.77,27.72,27.76,371365.0,26.1741,26.2118,26.1646,26.2024,371365.0
2023-06-07 11:30:00,27.76,27.82,27.75,27.75,1471566.0,26.2024,26.259,26.1929,26.1929,1471566.0
2023-06-07 11:40:00,27.75,27.76,27.69,27.72,311843.0,26.1929,26.2024,26.1363,26.1646,311843.0
2023-06-07 11:50:00,27.71,27.72,27.66,27.69,370998.0,26.1552,26.1646,26.108,26.1363,370998.0
2023-06-07 12:00:00,27.69,27.71,27.67,27.7,290094.0,26.1363,26.1552,26.1174,26.1457,290094.0
2023-06-07 12:10:00,27.7,27.7,27.6,27.61,296089.0,26.1457,26.1457,26.0513,26.0608,296089.0
2023-06-07 12:20:00,27.61,27.63,27.54,27.55,915309.0,26.0608,26.0797,25.9947,26.0042,915309.0
2023-06-07 12:30:00,27.55,27.62,27.54,27.56,241551.0,26.0042,26.0702,25.9947,26.0136,241551.0
2023-06-07 12:40:00,27.56,27.62,27.56,27.61,345599.0,26.0136,26.0702,26.0136,26.0608,345599.0
2023-06-07 12:50:00,27.6,27.62,27.56,27.56,648120.0,26.0513,26.0702,26.0136,26.0136,648120.0
2023-06-07 13:00:00,27.56,27.57,27.52,27.56,364387.0,26.0136,26.023,25.9758,26.0136,364387.0
2023-06-07 13:10:00,27.57,27.58,27.52,27.52,320460.0,26.023,26.0325,25.9758,25.9758,320460.0
2023-06-07 13:20:00,27.52,27.53,27.5,27.51,297051.0,25.9758,25.9853,25.957,25.9664,297051.0
2023-06-07 13:30:00,27.51,27.52,27.49,27.5,244851.0,25.9664,25.9758,25.9475,25.957,244851.0
2023-06-07 13:40:00,27.5,27.53,27.49,27.51,196308.0,25.957,25.9853,25.9475,25.9664,196308.0
2023-06-07 13:50:00,27.51,27.55,27.5,27.54,273086.0,25.9664,26.0042,25.957,25.9947,273086.0
2023-06-07 14:00:00,27.54,27.56,27.54,27.55,114434.0,25.9947,26.0136,25.9947,26.0042,114434.0
2023-06-07 14:10:00,27.55,27.56,27.53,27.53,647909.0,26.0042,26.0136,25.9853,25.9853,647909.0
2023-06-07 14:20:00,27.53,27.54,27.52,27.53,212150.0,25.9853,25.9947,25.9758,25.9853,212150.0
2023-06-07 14:30:00,27.53,27.53,27.49,27.5,703598.0,25.9853,25.9853,25.9475,25.957,703598.0
2023-06-07 14:40:00,27.5,27.53,27.49,27.53,261031.0,25.957,25.9853,25.9475,25.9853,261031.0
2023-06-07 14:50:00,27.53,27.56,27.52,27.54,282599.0,25.9853,26.0136,25.9758,25.9947,282599.0
2023-06-07 15:00:00,27.54,27.55,27.53,27.54,256419.0,25.9947,26.0042,25.9853,25.9947,256419.0
2023-06-07 15:10:00,27.53,27.54,27.51,27.51,508772.0,25.9853,25.9947,25.9664,25.9664,508772.0
2023-06-07 15:20:00,27.52,27.54,27.5,27.52,409830.0,25.9758,25.9947,25.957,25.9758,409830.0
2023-06-07 15:30:00,27.52,27.53,27.51,27.51,191705.0,25.9758,25.9853,25.9664,25.9664,191705.0
2023-06-07 15:40:00,27.52,27.54,27.5,27.53,801528.0,25.9758,25.9947,25.957,25.9853,801528.0
2023-06-07 15:50:00,27.53,27.55,27.5,27.51,2924972.0,25.9853,26.0042,25.957,25.9664,2924972.0
2023-06-08 09:30:00,27.67,27.78,27.65,27.75,834968.0,26.1174,26.2212,26.0985,26.1929,834968.0
2023-06-08 09:40:00,27.75,27.81,27.71,27.71,726910.0,26.1929,26.2496,26.1552,26.1552,726910.0
2023-06-08 09:50:00,27.72,27.79,27.7,27.76,341024.0,26.1646,26.2307,26.1457,26.2024,341024.0
2023-06-08 10:00:00,27.75,27.83,27.75,27.8,470125.0,26.1929,26.2684,26.1929,26.2401,470125.0
2023-06-08 10:10:00,27.81,27.82,27.78,27.79,513255.0,26.2496,26.259,26.2212,26.2307,513255.0
2023-06-08 10:20:00,27.79,27.83,27.77,27.79,297100.0,26.2307,26.2684,26.2118,26.2307,297100.0
2023-06-08 10:30:00,27.8,27.83,27.78,27.8,383694.0,26.2401,26.2684,26.2212,26.2401,383694.0
2023-06-08 10:40:00,27.8,27.82,27.78,27.8,300224.0,26.2401,26.259,26.2212,26.2401,300224.0
2023-06-08 10:50:00,27.8,27.84,27.79,27.83,224914.0,26.2401,26.2779,26.2307,26.2684,224914.0
2023-06-08 11:00:00,27.83,27.88,27.82,27.88,255109.0,26.2684,26.3156,26.259,26.3156,255109.0
2023-06-08 11:10:00,27.88,27.89,27.85,27.85,489639.0,26.3156,26.3251,26.2873,26.2873,489639.0
2023-06-08 11:20:00,27.86,27.88,27.83,27.88,237304.0,26.2968,26.3156,26.2684,26.3156,237304.0
2023-06-08 11:30:00,27.88,27.9,27.84,27.86,278054.0,26.3156,26.3345,26.2779,26.2968,278054.0
2023-06-08 11:40:00,27.86,27.88,27.82,27.84,414539.0,26.2968,26.3156,26.259,26.2779,414539.0
2023-06-08 11:50:00,27.84,27.88,27.83,27.86,588749.0,26.2779,26.3156,26.2684,26.2968,588749.0
2023-06-08 12:00:00,27.86,27.86,27.8,27.8,600366.0,26.2968,26.2968,26.2401,26.2401,600366.0
2023-06-08 12:10:00,27.8,27.83,27.8,27.83,331202.0,26.2401,26.2684,26.2401,26.2684,331202.0
2023-06-08 12:20:00,27.83,27.88,27.82,27.86,473415.0,26.2684,26.3156,26.259,26.2968,473415.0
2023-06-08 12:30:00,27.86,27.89,27.83,27.88,1265582.0,26.2968,26.3251,26.2684,26.3156,1265582.0
2023-06-08 12:40:00,27.87,27.92,27.86,27.89,1586437.0,26.3062,26.3534,26.2968,26.3251,1586437.0
2023-06-08 12:50:00,27.89,27.9,27.88,27.9,246565.0,26.3251,26.3345,26.3156,26.3345,246565.0
2023-06-08 13:00:00,27.89,27.92,27.89,27.89,364661.0,26.3251,26.3534,26.3251,26.3251,364661.0
2023-06-08 13:10:00,27.89,27.9,27.87,27.89,363642.0,26.3251,26.3345,26.3062,26.3251,363642.0
2023-06-08 13:20:00,27.89,27.9,27.87,27.89,383011.0,26.3251,26.3345,26.3062,26.3251,383011.0
2023-06-08 13:30:00,27.89,27.9,27.86,27.86,458157.0,26.3251,26.3345,26.2968,26.2968,458157.0
2023-06-08 13:40:00,27.86,27.86,27.81,27.83,700315.0,26.2968,26.2968,26.2496,26.2684,700315.0
2023-06-08 13:50:00,27.83,27.85,27.82,27.83,360159.0,26.2684,26.2873,26.259,26.2684,360159.0
2023-06-08 14:00:00,27.84,27.84,27.82,27.83,513514.0,26.2779,26.2779,26.259,26.2684,513514.0
2023-06-08 14:10:00,27.82,27.85,27.82,27.85,265317.0,26.259,26.2873,26.259,26.2873,265317.0
2023-06-08 14:20:00,27.85,27.88,27.84,27.88,288747.0,26.2873,26.3156,26.2779,26.3156,288747.0
2023-06-08 14:30:00,27.88,27.89,27.87,27.88,555698.0,26.3156,26.3251,26.3062,26.3156,555698.0
2023-06-08 14:40:00,27.88,27.9,27.87,27.89,392442.0,26.3156,26.3345,26.3062,26.3251,392442.0
2023-06-08 14:50:00,27.88,27.89,27.85,27.85,268659.0,26.3156,26.3251,26.2873,26.2873,268659.0
2023-06-08 15:00:00,27.86,27.86,27.84,27.84,281561.0,26.2968,26.2968,26.2779,26.2779,281561.0
2023-06-08 15:10:00,27.84,27.85,27.83,27.83,280989.0,26.2779,26.2873,26.2684,26.2684,280989.0
2023-06-08 15:20:00,27.83,27.84,27.82,27.82,555990.0,26.2684,26.2779,26.259,26.259,555990.0
2023-06-08 15:30:00,27.82,27.83,27.8,27.81,507900.0,26.259,26.2684,26.2401,26.2496,507900.0
2023-06-08 15:40:00,27.81,27.82,27.8,27.8,730665.0,26.2496,26.259,26.2401,26.2401,730665.0
2023-06-08 15:50:00,27.8,27.82,27.77,27.82,3685076.0,26.2401,26.259,26.2118,26.259,3685076.0
2023-06-09 09:30:00,27.92,27.95,27.84,27.88,699119.0,26.3534,26.3817,26.2779,26.3156,699119.0
2023-06-09 09:40:00,27.87,27.92,27.83,27.89,635557.0,26.3062,26.3534,26.2684,26.3251,635557.0
2023-06-09 09:50:00,27.88,27.95,27.86,27.94,804052.0,26.3156,26.3817,26.2968,26.3723,804052.0
2023-06-09 10:00:00,27.94,27.99,27.92,27.95,494848.0,26.3723,26.4195,26.3534,26.3817,494848.0
2023-06-09 10:10:00,27.95,28.02,27.94,28.01,482037.0,26.3817,26.4478,26.3723,26.4383,482037.0
2023-06-09 10:20:00,28.02,28.02,27.98,27.99,369582.0,26.4478,26.4478,26.41,26.4195,369582.0
2023-06-09 10:30:00,27.99,28.0,27.9,27.91,654097.0,26.4195,26.4289,26.3345,26.344,654097.0
2023-06-09 10:40:00,27.91,27.91,27.82,27.83,1316107.0,26.344,26.344,26.259,26.2684,1316107.0
2023-06-09 10:50:00,27.83,27.86,27.78,27.83,600306.0,26.2684,26.2968,26.2212,26.2684,600306.0
2023-06-09 11:00:00,27.82,27.91,27.8,27.89,504961.0,26.259,26.344,26.2401,26.3251,504961.0
2023-06-09 11:10:00,27.89,27.91,27.86,27.9,540927.0,26.3251,26.344,26.2968,26.3345,540927.0
2023-06-09 11:20:00,27.9,27.93,27.88,27.89,687571.0,26.3345,26.3628,26.3156,26.3251,687571.0
2023-06-09 11:30:00,27.89,27.95,27.88,27.94,690144.0,26.3251,26.3817,26.3156,26.3723,690144.0
2023-06-09 11:40:00,27.94,27.99,27.93,27.95,413827.0,26.3723,26.4195,26.3628,26.3817,413827.0
2023-06-09 11:50:00,27.95,27.95,27.92,27.94,389192.0,26.3817,26.3817,26.3534,26.3723,389192.0
2023-06-09 12:00:00,27.95,27.96,27.86,27.87,228860.0,26.3817,26.3911,26.2968,26.3062,228860.0
2023-06-09 12:10:00,27.87,27.88,27.83,27.86,625993.0,26.3062,26.3156,26.2684,26.2968,625993.0
2023-06-09 12:20:00,27.86,27.87,27.8,27.82,159174.0,26.2968,26.3062,26.2401,26.259,159174.0
2023-06-09 12:30:00,27.83,27.86,27.82,27.83,123078.0,26.2684,26.2968,26.259,26.2684,123078.0
2023-06-09 12:40:00,27.83,27.85,27.82,27.85,138019.0,26.2684,26.2873,26.259,26.2873,138019.0
2023-06-09 12:50:00,27.85,27.86,27.83,27.86,101626.0,26.2873,26.2968,26.2684,26.2968,101626.0
2023-06-09 13:00:00,27.86,27.88,27.85,27.86,125093.0,26.2968,26.3156,26.2873,26.2968,125093.0
2023-06-09 13:10:00,27.86,27.87,27.85,27.86,151525.0,26.2968,26.3062,26.2873,26.2968,151525.0
2023-06-09 13:20:00,27.86,27.9,27.85,27.89,130232.0,26.2968,26.3345,26.2873,26.3251,130232.0
2023-06-09 13:30:00,27.89,27.91,27.88,27.91,155621.0,26.3251,26.344,26.3156,26.344,155621.0
2023-06-09 13:40:00,27.91,27.92,27.89,27.89,188091.0,26.344,26.3534,26.3251,26.3251,188091.0
2023-06-09 13:50:00,27.9,27.91,27.88,27.9,121385.0,26.3345,26.344,26.3156,26.3345,121385.0
2023-06-09 14:00:00,27.9,27.9,27.87,27.89,144421.0,26.3345,26.3345,26.3062,26.3251,144421.0
2023-06-09 14:10:00,27.89,27.9,27.88,27.89,118475.0,26.3251,26.3345,26.3156,26.3251,118475.0
2023-06-09 14:20:00,27.89,27.89,27.85,27.86,141162.0,26.3251,26.3251,26.2873,26.2968,141162.0
2023-06-09 14:30:00,27.86,27.86,27.83,27.83,119849.0,26.2968,26.2968,26.2684,26.2684,119849.0
2023-06-09 14:40:00,27.83,27.84,27.81,27.82,131448.0,26.2684,26.2779,26.2496,26.259,131448.0
2023-06-09 14:50:00,27.82,27.82,27.78,27.8,840135.0,26.259,26.259,26.2212,26.2401,840135.0
2023-06-09 15:00:00,27.8,27.82,27.79,27.8,367709.0,26.2401,26.259,26.2307,26.2401,367709.0
2023-06-09 15:10:00,27.81,27.83,27.8,27.82,517175.0,26.2496,26.2684,26.2401,26.259,517175.0
2023-06-09 15:20:00,27.82,27.82,27.8,27.8,221357.0,26.259,26.259,26.2401,26.2401,221357.0
2023-06-09 15:30:00,27.81,27.83,27.8,27.83,370681.0,26.2496,26.2684,26.2401,26.2684,370681.0
2023-06-09 15:40:00,27.83,27.84,27.82,27.83,527405.0,26.2684,26.2779,26.259,26.2684,527405.0
2023-06-09 15:50:00,27.83,27.85,27.8,27.81,1852148.0,26.2684,26.2873,26.2401,26.2496,1852148.0
2023-06-12 09:30:00,27.82,27.88,27.76,27.79,1218915.0,26.259,26.3156,26.2024,26.2307,1218915.0
2023-06-12 09:40:00,27.79,27.84,27.76,27.83,424241.0,26.2307,26.2779,26.2024,26.2684,424241.0
2023-06-12 09:50:00,27.82,27.87,27.81,27.84,828922.0,26.259,26.3062,26.2496,26.2779,828922.0
2023-06-12 10:00:00,27.84,27.87,27.79,27.81,608338.0,26.2779,26.3062,26.2307,26.2496,608338.0
2023-06-12 10:10:00,27.82,27.85,27.8,27.85,469842.0,26.259,26.2873,26.2401,26.2873,469842.0
2023-06-12 10:20:00,27.85,27.88,27.82,27.85,426196.0,26.2873,26.3156,26.259,26.2873,426196.0
2023-06-12 10:30:00,27.85,27.88,27.8,27.84,338388.0,26.2873,26.3156,26.2401,26.2779,338388.0
2023-06-12 10:40:00,27.83,27.89,27.82,27.88,391961.0,26.2684,26.3251,26.259,26.3156,391961.0
2023-06-12 10:50:00,27.88,27.89,27.86,27.87,490286.0,26.3156,26.3251,26.2968,26.3062,490286.0
2023-06-12 11:00:00,27.87,27.88,27.83,27.86,242917.0,26.3062,26.3156,26.2684,26.2968,242917.0
2023-06-12 11:10:00,27.86,27.87,27.82,27.83,551420.0,26.2968,26.3062,26.259,26.2684,551420.0
2023-06-12 11:20:00,27.83,27.86,27.82,27.84,416121.0,26.2684,26.2968,26.259,26.2779,416121.0
2023-06-12 11:30:00,27.85,27.85,27.82,27.84,228349.0,26.2873,26.2873,26.259,26.2779,228349.0
2023-06-12 11:40:00,27.84,27.84,27.79,27.79,124370.0,26.2779,26.2779,26.2307,26.2307,124370.0
2023-06-12 11:50:00,27.79,27.81,27.78,27.8,253942.0,26.2307,26.2496,26.2212,26.2401,253942.0
2023-06-12 12:00:00,27.8,27.81,27.79,27.8,134845.0,26.2401,26.2496,26.2307,26.2401,134845.0
2023-06-12 12:10:00,27.8,27.83,27.78,27.83,166012.0,26.2401,26.2684,26.2212,26.2684,166012.0
2023-06-12 12:20:00,27.83,27.84,27.82,27.83,104044.0,26.2684,26.2779,26.259,26.2684,104044.0
2023-06-12 12:30:00,27.82,27.83,27.81,27.83,82784.0,26.259,26.2684,26.2496,26.2684,82784.0
2023-06-12 12:40:00,27.83,27.83,27.81,27.82,65832.0,26.2684,26.2684,26.2496,26.259,65832.0
2023-06-12 12:50:00,27.82,27.83,27.8,27.8,130883.0,26.259,26.2684,26.2401,26.2401,130883.0
2023-06-12 13:00:00,27.8,27.82,27.8,27.8,78438.0,26.2401,26.259,26.2401,26.2401,78438.0
2023-06-12 13:10:00,27.8,27.81,27.78,27.8,190307.0,26.2401,26.2496,26.2212,26.2401,190307.0
2023-06-12 13:20:00,27.8,27.8,27.78,27.79,119378.0,26.2401,26.2401,26.2212,26.2307,119378.0
2023-06-12 13:30:00,27.8,27.82,27.79,27.82,121049.0,26.2401,26.259,26.2307,26.259,121049.0
2023-06-12 13:40:00,27.82,27.86,27.81,27.86,141214.0,26.259,26.2968,26.2496,26.2968,141214.0
2023-06-12 13:50:00,27.86,27.86,27.84,27.84,91540.0,26.2968,26.2968,26.2779,26.2779,91540.0
2023-06-12 14:00:00,27.85,27.86,27.83,27.85,225843.0,26.2873,26.2968,26.2684,26.2873,225843.0
2023-06-12 14:10:00,27.85,27.87,27.84,27.86,226966.0,26.2873,26.3062,26.2779,26.2968,226966.0
2023-06-12 14:20:00,27.85,27.86,27.84,27.84,191543.0,26.2873,26.2968,26.2779,26.2779,191543.0
2023-06-12 14:30:00,27.84,27.85,27.8,27.8,187514.0,26.2779,26.2873,26.2401,26.2401,187514.0
2023-06-12 14:40:00,27.8,27.83,27.79,27.83,227596.0,26.2401,26.2684,26.2307,26.2684,227596.0
2023-06-12 14:50:00,27.83,27.83,27.8,27.82,168915.0,26.2684,26.2684,26.2401,26.259,168915.0
2023-06-12 15:00:00,27.81,27.81,27.8,27.8,142496.0,26.2496,26.2496,26.2401,26.2401,142496.0
2023-06-12 15:10:00,27.81,27.82,27.79,27.8,451433.0,26.2496,26.259,26.2307,26.2401,451433.0
2023-06-12 15:20:00,27.8,27.8,27.78,27.79,207470.0,26.2401,26.2401,26.2212,26.2307,207470.0
2023-06-12 15:30:00,27.79,27.8,27.77,27.78,282793.0,26.2307,26.2401,26.2118,26.2212,282793.0
2023-06-12 15:40:00,27.78,27.79,27.77,27.77,502808.0,26.2212,26.2307,26.2118,26.2118,502808.0
2023-06-12 15:50:00,27.78,27.78,27.74,27.76,2083829.0,26.2212,26.2212,26.1835,26.2024,2083829.0
2023-06-13 09:30:00,28.09,28.28,28.05,28.24,1895612.0,26.5139,26.6932,26.4761,26.6554,1895612.0
2023-06-13 09:40:00,28.24,28.31,28.23,28.25,1298506.0,26.6554,26.7215,26.646,26.6649,1298506.0
2023-06-13 09:50:00,28.24,28.25,28.16,28.18,723151.0,26.6554,26.6649,26.5799,26.5988,723151.0
2023-06-13 10:00:00,28.17,28.18,28.06,28.1,1448694.0,26.5894,26.5988,26.4855,26.5233,1448694.0
2023-06-13 10:10:00,28.09,28.11,28.02,28.08,512794.0,26.5139,26.5327,26.4478,26.5044,512794.0
2023-06-13 10:20:00,28.08,28.17,28.07,28.17,439923.0,26.5044,26.5894,26.495,26.5894,439923.0
2023-06-13 10:30:00,28.17,28.18,28.13,28.14,505763.0,26.5894,26.5988,26.5516,26.561,505763.0
2023-06-13 10:40:00,28.15,28.17,28.13,28.16,362942.0,26.5705,26.5894,26.5516,26.5799,362942.0
2023-06-13 10:50:00,28.16,28.17,28.07,28.08,718332.0,26.5799,26.5894,26.495,26.5044,718332.0
2023-06-13 11:00:00,28.08,28.08,28.02,28.03,423581.0,26.5044,26.5044,26.4478,26.4572,423581.0
2023-06-13 11:10:00,28.03,28.09,28.0,28.05,401495.0,26.4572,26.5139,26.4289,26.4761,401495.0
2023-06-13 11:20:00,28.05,28.08,28.02,28.08,619598.0,26.4761,26.5044,26.4478,26.5044,619598.0
2023-06-13 11:30:00,28.07,28.1,28.05,28.09,433297.0,26.495,26.5233,26.4761,26.5139,433297.0
2023-06-13 11:40:00,28.09,28.11,28.07,28.1,173656.0,26.5139,26.5327,26.495,26.5233,173656.0
2023-06-13 11:50:00,28.1,28.12,28.05,28.06,246740.0,26.5233,26.5422,26.4761,26.4855,246740.0
2023-06-13 12:00:00,28.05,28.09,28.04,28.09,474946.0,26.4761,26.5139,26.4667,26.5139,474946.0
2023-06-13 12:10:00,28.09,28.1,28.07,28.09,122163.0,26.5139,26.5233,26.495,26.5139,122163.0
2023-06-13 12:20:00,28.09,28.09,28.06,28.08,128570.0,26.5139,26.5139,26.4855,26.5044,128570.0
2023-06-13 12:30:00,28.08,28.11,28.06,28.1,194958.0,26.5044,26.5327,26.4855,26.5233,194958.0
2023-06-13 12:40:00,28.1,28.12,28.09,28.12,183888.0,26.5233,26.5422,26.5139,26.5422,183888.0
2023-06-13 12:50:00,28.12,28.13,28.11,28.12,134615.0,26.5422,26.5516,26.5327,26.5422,134615.0
2023-06-13 13:00:00,28.11,28.13,28.09,28.1,280471.0,26.5327,26.5516,26.5139,26.5233,280471.0
2023-06-13 13:10:00,28.1,28.11,28.08,28.1,339504.0,26.5233,26.5327,26.5044,26.5233,339504.0
2023-06-13 13:20:00,28.1,28.11,28.09,28.1,226885.0,26.5233,26.5327,26.5139,26.5233,226885.0
2023-06-13 13:30:00,28.1,28.11,28.07,28.08,532973.0,26.5233,26.5327,26.495,26.5044,532973.0
2023-06-13 13:40:00,28.08,28.09,28.06,28.08,181168.0,26.5044,26.5139,26.4855,26.5044,181168.0
2023-06-13 13:50:00,28.09,28.09,28.07,28.09,216936.0,26.5139,26.5139,26.495,26.5139,216936.0
2023-06-13 14:00:00,28.09,28.11,28.08,28.08,241922.0,26.5139,26.5327,26.5044,26.5044,241922.0
2023-06-13 14:10:00,28.08,28.08,28.04,28.05,198566.0,26.5044,26.5044,26.4667,26.4761,198566.0
2023-06-13 14:20:00,28.06,28.08,28.04,28.05,171603.0,26.4855,26.5044,26.4667,26.4761,171603.0
2023-06-13 14:30:00,28.05,28.05,28.03,28.04,259654.0,26.4761,26.4761,26.4572,26.4667,259654.0
2023-06-13 14:40:00,28.04,28.06,28.03,28.05,187823.0,26.4667,26.4855,26.4572,26.4761,187823.0
2023-06-13 14:50:00,28.04,28.07,28.04,28.07,188992.0,26.4667,26.495,26.4667,26.495,188992.0
2023-06-13 15:00:00,28.07,28.08,28.06,28.08,200342.0,26.495,26.5044,26.4855,26.5044,200342.0
2023-06-13 15:10:00,28.08,28.09,28.07,28.08,218521.0,26.5044,26.5139,26.495,26.5044,218521.0
2023-06-13 15:20:00,28.08,28.1,28.07,28.08,279923.0,26.5044,26.5233,26.495,26.5044,279923.0
2023-06-13 15:30:00,28.08,28.09,28.07,28.07,396750.0,26.5044,26.5139,26.495,26.495,396750.0
2023-06-13 15:40:00,28.07,28.09,28.07,28.08,933777.0,26.495,26.5139,26.495,26.5044,933777.0
2023-06-13 15:50:00,28.09,28.1,28.07,28.09,1997881.0,26.5139,26.5233,26.495,26.5139,1997881.0
2023-06-14 09:30:00,28.07,28.14,28.02,28.1,2943998.0,26.495,26.561,26.4478,26.5233,2943998.0
2023-06-14 09:40:00,28.1,28.26,28.09,28.21,1598838.0,26.5233,26.6743,26.5139,26.6271,1598838.0
2023-06-14 09:50:00,28.21,28.27,28.2,28.26,1412295.0,26.6271,26.6838,26.6177,26.6743,1412295.0
2023-06-14 10:00:00,28.26,28.34,28.23,28.34,929492.0,26.6743,26.7498,26.646,26.7498,929492.0
2023-06-14 10:10:00,28.35,28.39,28.33,28.33,920758.0,26.7593,26.797,26.7404,26.7404,920758.0
2023-06-14 10:20:00,28.33,28.34,28.28,28.31,615134.0,26.7404,26.7498,26.6932,26.7215,615134.0
2023-06-14 10:30:00,28.32,28.34,28.29,28.33,323554.0,26.7309,26.7498,26.7026,26.7404,323554.0
2023-06-14 10:40:00,28.34,28.35,28.3,28.31,244501.0,26.7498,26.7593,26.7121,26.7215,244501.0
2023-06-14 10:50:00,28.31,28.33,28.29,28.33,523937.0,26.7215,26.7404,26.7026,26.7404,523937.0
2023-06-14 11:00:00,28.33,28.36,28.31,28.34,367421.0,26.7404,26.7687,26.7215,26.7498,367421.0
2023-06-14 11:10:00,28.34,28.34,28.3,28.32,496461.0,26.7498,26.7498,26.7121,26.7309,496461.0
2023-06-14 11:20:00,28.32,28.32,28.3,28.32,223490.0,26.7309,26.7309,26.7121,26.7309,223490.0
2023-06-14 11:30:00,28.31,28.33,28.28,28.3,152242.0,26.7215,26.7404,26.6932,26.7121,152242.0
2023-06-14 11:40:00,28.31,28.32,28.3,28.32,181492.0,26.7215,26.7309,26.7121,26.7309,181492.0
2023-06-14 11:50:00,28.31,28.34,28.3,28.34,484532.0,26.7215,26.7498,26.7121,26.7498,484532.0
2023-06-14 12:00:00,28.33,28.35,28.32,28.34,181003.0,26.7404,26.7593,26.7309,26.7498,181003.0
2023-06-14 12:10:00,28.35,28.39,28.34,28.39,341284.0,26.7593,26.797,26.7498,26.797,341284.0
2023-06-14 12:20:00,28.39,28.43,28.37,28.38,713788.0,26.797,26.8348,26.7781,26.7876,713788.0
2023-06-14 12:30:00,28.37,28.38,28.34,28.37,383435.0,26.7781,26.7876,26.7498,26.7781,383435.0
2023-06-14 12:40:00,28.37,28.38,28.35,28.38,603078.0,26.7781,26.7876,26.7593,26.7876,603078.0
2023-06-14 12:50:00,28.38,28.4,28.36,28.4,254699.0,26.7876,26.8065,26.7687,26.8065,254699.0
2023-06-14 13:00:00,28.4,28.45,28.39,28.44,731417.0,26.8065,26.8537,26.797,26.8442,731417.0
2023-06-14 13:10:00,28.44,28.47,28.39,28.41,750778.0,26.8442,26.8725,26.797,26.8159,750778.0
2023-06-14 13:20:00,28.41,28.45,28.4,28.44,183995.0,26.8159,26.8537,26.8065,26.8442,183995.0
2023-06-14 13:30:00,28.44,28.47,28.43,28.46,331063.0,26.8442,26.8725,26.8348,26.8631,331063.0
2023-06-14 13:40:00,28.46,28.46,28.44,28.46,289829.0,26.8631,26.8631,26.8442,26.8631,289829.0
2023-06-14 13:50:00,28.46,28.47,28.39,28.4,444217.0,26.8631,26.8725,26.797,26.8065,444217.0
2023-06-14 14:00:00,28.4,28.4,28.19,28.26,908358.0,26.8065,26.8065,26.6082,26.6743,908358.0
2023-06-14 14:10:00,28.25,28.32,28.24,28.29,682083.0,26.6649,26.7309,26.6554,26.7026,682083.0
2023-06-14 14:20:00,28.29,28.31,28.23,28.29,444798.0,26.7026,26.7215,26.646,26.7026,444798.0
2023-06-14 14:30:00,28.28,28.39,28.25,28.37,961450.0,26.6932,26.797,26.6649,26.7781,961450.0
2023-06-14 14:40:00,28.37,28.49,28.36,28.49,961858.0,26.7781,26.8914,26.7687,26.8914,961858.0
2023-06-14 14:50:00,28.49,28.52,28.45,28.46,660051.0,26.8914,26.9197,26.8537,26.8631,660051.0
2023-06-14 15:00:00,28.46,28.55,28.46,28.55,471765.0,26.8631,26.948,26.8631,26.948,471765.0
2023-06-14 15:10:00,28.55,28.57,28.46,28.49,1155169.0,26.948,26.9669,26.8631,26.8914,1155169.0
2023-06-14 15:20:00,28.49,28.54,28.48,28.49,538601.0,26.8914,26.9386,26.882,26.8914,538601.0
2023-06-14 15:30:00,28.48,28.49,28.45,28.47,724255.0,26.882,26.8914,26.8537,26.8725,724255.0
2023-06-14 15:40:00,28.47,28.47,28.43,28.45,939320.0,26.8725,26.8725,26.8348,26.8537,939320.0
2023-06-14 15:50:00,28.44,28.47,28.4,28.46,3064774.0,26.8442,26.8725,26.8065,26.8631,3064774.0
2023-06-15 09:30:00,28.93,29.01,28.89,28.96,2839895.0,27.3067,27.3822,27.269,27.335,2839895.0
2023-06-15 09:40:00,28.96,28.99,28.88,28.95,1436020.0,27.335,27.3634,27.2595,27.3256,1436020.0
2023-06-15 09:50:00,28.95,28.99,28.92,28.97,1200629.0,27.3256,27.3634,27.2973,27.3445,1200629.0
2023-06-15 10:00:00,28.97,28.98,28.87,28.9,597549.0,27.3445,27.3539,27.2501,27.2784,597549.0
2023-06-15 10:10:00,28.9,28.91,28.83,28.86,648166.0,27.2784,27.2878,27.2123,27.2406,648166.0
2023-06-15 10:20:00,28.85,28.92,28.82,28.91,443754.0,27.2312,27.2973,27.2029,27.2878,443754.0
2023-06-15 10:30:00,28.91,28.91,28.77,28.77,627619.0,27.2878,27.2878,27.1557,27.1557,627619.0
2023-06-15 10:40:00,28.78,28.87,28.76,28.85,913374.0,27.1651,27.2501,27.1463,27.2312,913374.0
2023-06-15 10:50:00,28.85,28.92,28.8,28.92,2331236.0,27.2312,27.2973,27.184,27.2973,2331236.0
2023-06-15 11:00:00,28.92,28.94,28.86,28.88,749934.0,27.2973,27.3162,27.2406,27.2595,749934.0
2023-06-15 11:10:00,28.88,28.92,28.85,28.92,450424.0,27.2595,27.2973,27.2312,27.2973,450424.0
2023-06-15 11:20:00,28.92,28.94,28.91,28.94,312664.0,27.2973,27.3162,27.2878,27.3162,312664.0
2023-06-15 11:30:00,28.93,28.93,28.89,28.92,918260.0,27.3067,27.3067,27.269,27.2973,918260.0
2023-06-15 11:40:00,28.92,28.96,28.92,28.94,538624.0,27.2973,27.335,27.2973,27.3162,538624.0
2023-06-15 11:50:00,28.94,28.95,28.92,28.93,550681.0,27.3162,27.3256,27.2973,27.3067,550681.0
2023-06-15 12:00:00,28.93,28.96,28.92,28.96,500746.0,27.3067,27.335,27.2973,27.335,500746.0
2023-06-15 12:10:00,28.96,29.0,28.95,28.99,358799.0,27.335,27.3728,27.3256,27.3634,358799.0
2023-06-15 12:20:00,28.98,28.99,28.97,28.98,635402.0,27.3539,27.3634,27.3445,27.3539,635402.0
2023-06-15 12:30:00,28.98,28.98,28.95,28.96,359257.0,27.3539,27.3539,27.3256,27.335,359257.0
2023-06-15 12:40:00,28.96,28.98,28.94,28.96,336543.0,27.335,27.3539,27.3162,27.335,336543.0
2023-06-15 12:50:00,28.96,28.99,28.94,28.99,536868.0,27.335,27.3634,27.3162,27.3634,536868.0
2023-06-15 13:00:00,28.98,28.99,28.96,28.96,328391.0,27.3539,27.3634,27.335,27.335,328391.0
2023-06-15 13:10:00,28.96,28.97,28.95,28.96,316148.0,27.335,27.3445,27.3256,27.335,316148.0
2023-06-15 13:20:00,28.96,29.0,28.95,28.99,378333.0,27.335,27.3728,27.3256,27.3634,378333.0
2023-06-15 13:30:00,28.99,28.99,28.97,28.98,253510.0,27.3634,27.3634,27.3445,27.3539,253510.0
2023-06-15 13:40:00,28.98,29.0,28.97,29.0,313640.0,27.3539,27.3728,27.3445,27.3728,313640.0
2023-06-15 13:50:00,29.0,29.0,28.99,28.99,302263.0,27.3728,27.3728,27.3634,27.3634,302263.0
2023-06-15 14:00:00,29.0,29.0,28.98,28.99,351685.0,27.3728,27.3728,27.3539,27.3634,351685.0
2023-06-15 14:10:00,28.98,28.99,28.98,28.98,321270.0,27.3539,27.3634,27.3539,27.3539,321270.0
2023-06-15 14:20:00,28.98,29.0,28.96,29.0,751869.0,27.3539,27.3728,27.335,27.3728,751869.0
2023-06-15 14:30:00,29.0,29.01,28.99,29.0,534265.0,27.3728,27.3822,27.3634,27.3728,534265.0
2023-06-15 14:40:00,29.0,29.03,29.0,29.03,300843.0,27.3728,27.4011,27.3728,27.4011,300843.0
2023-06-15 14:50:00,29.03,29.03,29.0,29.01,567196.0,27.4011,27.4011,27.3728,27.3822,567196.0
2023-06-15 15:00:00,29.01,29.02,28.99,29.02,457463.0,27.3822,27.3917,27.3634,27.3917,457463.0
2023-06-15 15:10:00,29.02,29.04,29.01,29.04,691872.0,27.3917,27.4105,27.3822,27.4105,691872.0
2023-06-15 15:20:00,29.04,29.04,29.02,29.03,417588.0,27.4105,27.4105,27.3917,27.4011,417588.0
2023-06-15 15:30:00,29.03,29.06,29.02,29.05,1234630.0,27.4011,27.4294,27.3917,27.42,1234630.0
2023-06-15 15:40:00,29.06,29.06,29.04,29.04,1138471.0,27.4294,27.4294,27.4105,27.4105,1138471.0
2023-06-15 15:50:00,29.05,29.08,29.03,29.07,2963210.0,27.42,27.4483,27.4011,27.4389,2963210.0
2023-06-16 09:30:00,29.23,29.25,29.03,29.13,1139736.0,27.5899,27.6088,27.4011,27.4955,1139736.0
2023-06-16 09:40:00,29.13,29.17,28.99,29.05,1623034.0,27.4955,27.5333,27.3634,27.42,1623034.0
2023-06-16 09:50:00,29.06,29.1,28.97,28.99,4801351.0,27.4294,27.4672,27.3445,27.3634,4801351.0
2023-06-16 10:00:00,29.0,29.08,28.98,28.99,1277520.0,27.3728,27.4483,27.3539,27.3634,1277520.0
2023-06-16 10:10:00,28.99,29.0,28.82,28.84,1032104.0,27.3634,27.3728,27.2029,27.2218,1032104.0
2023-06-16 10:20:00,28.84,28.93,28.8,28.92,1081839.0,27.2218,27.3067,27.184,27.2973,1081839.0
2023-06-16 10:30:00,28.93,29.01,28.92,28.94,545415.0,27.3067,27.3822,27.2973,27.3162,545415.0
2023-06-16 10:40:00,28.95,28.95,28.79,28.87,1507531.0,27.3256,27.3256,27.1746,27.2501,1507531.0
2023-06-16 10:50:00,28.86,28.93,28.86,28.89,343132.0,27.2406,27.3067,27.2406,27.269,343132.0
2023-06-16 11:00:00,28.89,28.94,28.88,28.94,198865.0,27.269,27.3162,27.2595,27.3162,198865.0
2023-06-16 11:10:00,28.94,28.98,28.88,28.96,214074.0,27.3162,27.3539,27.2595,27.335,214074.0
2023-06-16 11:20:00,28.96,28.98,28.89,28.93,403497.0,27.335,27.3539,27.269,27.3067,403497.0
2023-06-16 11:30:00,28.93,28.96,28.81,28.85,1139951.0,27.3067,27.335,27.1935,27.2312,1139951.0
2023-06-16 11:40:00,28.85,28.87,28.82,28.83,465334.0,27.2312,27.2501,27.2029,27.2123,465334.0
2023-06-16 11:50:00,28.82,28.87,28.79,28.86,421714.0,27.2029,27.2501,27.1746,27.2406,421714.0
2023-06-16 12:00:00,28.86,28.88,28.83,28.87,198499.0,27.2406,27.2595,27.2123,27.2501,198499.0
2023-06-16 12:10:00,28.87,28.91,28.85,28.91,128519.0,27.2501,27.2878,27.2312,27.2878,128519.0
2023-06-16 12:20:00,28.91,28.92,28.88,28.9,308051.0,27.2878,27.2973,27.2595,27.2784,308051.0
2023-06-16 12:30:00,28.9,28.93,28.89,28.92,321031.0,27.2784,27.3067,27.269,27.2973,321031.0
2023-06-16 12:40:00,28.92,28.94,28.9,28.94,152224.0,27.2973,27.3162,27.2784,27.3162,152224.0
2023-06-16 12:50:00,28.94,28.97,28.93,28.95,298121.0,27.3162,27.3445,27.3067,27.3256,298121.0
2023-06-16 13:00:00,28.95,28.95,28.89,28.9,150264.0,27.3256,27.3256,27.269,27.2784,150264.0
2023-06-16 13:10:00,28.9,28.95,28.89,28.94,119248.0,27.2784,27.3256,27.269,27.3162,119248.0
2023-06-16 13:20:00,28.95,28.95,28.89,28.93,243453.0,27.3256,27.3256,27.269,27.3067,243453.0
2023-06-16 13:30:00,28.94,28.94,28.92,28.93,256996.0,27.3162,27.3162,27.2973,27.3067,256996.0
2023-06-16 13:40:00,28.93,28.93,28.9,28.9,219762.0,27.3067,27.3067,27.2784,27.2784,219762.0
2023-06-16 13:50:00,28.91,28.95,28.9,28.93,153603.0,27.2878,27.3256,27.2784,27.3067,153603.0
2023-06-16 14:00:00,28.92,28.94,28.91,28.94,285291.0,27.2973,27.3162,27.2878,27.3162,285291.0
2023-06-16 14:10:00,28.94,28.94,28.91,28.91,128571.0,27.3162,27.3162,27.2878,27.2878,128571.0
2023-06-16 14:20:00,28.92,28.92,28.91,28.92,87312.0,27.2973,27.2973,27.2878,27.2973,87312.0
2023-06-16 14:30:00,28.92,28.92,28.89,28.91,477675.0,27.2973,27.2973,27.269,27.2878,477675.0
2023-06-16 14:40:00,28.91,28.94,28.9,28.93,188264.0,27.2878,27.3162,27.2784,27.3067,188264.0
2023-06-16 14:50:00,28.94,28.94,28.91,28.92,259026.0,27.3162,27.3162,27.2878,27.2973,259026.0
2023-06-16 15:00:00,28.91,28.92,28.88,28.88,249005.0,27.2878,27.2973,27.2595,27.2595,249005.0
2023-06-16 15:10:00,28.88,28.89,28.84,28.89,503438.0,27.2595,27.269,27.2218,27.269,503438.0
2023-06-16 15:20:00,28.89,28.92,28.88,28.89,414934.0,27.269,27.2973,27.2595,27.269,414934.0
2023-06-16 15:30:00,28.89,28.91,28.88,28.89,530371.0,27.269,27.2878,27.2595,27.269,530371.0
2023-06-16 15:40:00,28.89,28.92,28.88,28.92,722081.0,27.269,27.2973,27.2595,27.2973,722081.0
2023-06-16 15:50:00,28.92,28.93,28.86,28.9,2515131.0,27.2973,27.3067,27.2406,27.2784,2515131.0
2023-06-20 09:30:00,28.09,28.17,27.99,28.01,2611852.0,26.5139,26.5894,26.4195,26.4383,2611852.0
2023-06-20 09:40:00,28.01,28.02,27.92,27.99,1657824.0,26.4383,26.4478,26.3534,26.4195,1657824.0
2023-06-20 09:50:00,27.99,28.0,27.87,27.89,1387325.0,26.4195,26.4289,26.3062,26.3251,1387325.0
2023-06-20 10:00:00,27.89,27.91,27.81,27.84,971618.0,26.3251,26.344,26.2496,26.2779,971618.0
2023-06-20 10:10:00,27.84,27.88,27.79,27.8,901209.0,26.2779,26.3156,26.2307,26.2401,901209.0
2023-06-20 10:20:00,27.8,27.81,27.72,27.73,898279.0,26.2401,26.2496,26.1646,26.1741,898279.0
2023-06-20 10:30:00,27.73,27.8,27.7,27.75,1688786.0,26.1741,26.2401,26.1457,26.1929,1688786.0
2023-06-20 10:40:00,27.75,27.81,27.73,27.75,1903540.0,26.1929,26.2496,26.1741,26.1929,1903540.0
2023-06-20 10:50:00,27.75,27.78,27.7,27.77,903914.0,26.1929,26.2212,26.1457,26.2118,903914.0
2023-06-20 11:00:00,27.77,27.82,27.76,27.76,1101987.0,26.2118,26.259,26.2024,26.2024,1101987.0
2023-06-20 11:10:00,27.76,27.77,27.72,27.75,459206.0,26.2024,26.2118,26.1646,26.1929,459206.0
2023-06-20 11:20:00,27.75,27.75,27.68,27.71,712276.0,26.1929,26.1929,26.1269,26.1552,712276.0
2023-06-20 11:30:00,27.71,27.73,27.69,27.71,531612.0,26.1552,26.1741,26.1363,26.1552,531612.0
2023-06-20 11:40:00,27.7,27.71,27.65,27.66,551987.0,26.1457,26.1552,26.0985,26.108,551987.0
2023-06-20 11:50:00,27.66,27.67,27.65,27.66,511674.0,26.108,26.1174,26.0985,26.108,511674.0
2023-06-20 12:00:00,27.67,27.67,27.61,27.62,1328909.0,26.1174,26.1174,26.0608,26.0702,1328909.0
2023-06-20 12:10:00,27.62,27.67,27.61,27.66,716924.0,26.0702,26.1174,26.0608,26.108,716924.0
2023-06-20 12:20:00,27.66,27.7,27.65,27.7,632486.0,26.108,26.1457,26.0985,26.1457,632486.0
2023-06-20 12:30:00,27.7,27.7,27.67,27.69,535345.0,26.1457,26.1457,26.1174,26.1363,535345.0
2023-06-20 12:40:00,27.69,27.7,27.67,27.68,387349.0,26.1363,26.1457,26.1174,26.1269,387349.0
2023-06-20 12:50:00,27.69,27.71,27.67,27.7,455914.0,26.1363,26.1552,26.1174,26.1457,455914.0
2023-06-20 13:00:00,27.7,27.71,27.67,27.68,339336.0,26.1457,26.1552,26.1174,26.1269,339336.0
2023-06-20 13:10:00,27.68,27.72,27.66,27.71,363349.0,26.1269,26.1646,26.108,26.1552,363349.0
2023-06-20 13:20:00,27.71,27.74,27.69,27.7,335977.0,26.1552,26.1835,26.1363,26.1457,335977.0
2023-06-20 13:30:00,27.7,27.71,27.69,27.69,269764.0,26.1457,26.1552,26.1363,26.1363,269764.0
2023-06-20 13:40:00,27.69,27.71,27.69,27.7,353303.0,26.1363,26.1552,26.1363,26.1457,353303.0
2023-06-20 13:50:00,27.7,27.71,27.67,27.69,727516.0,26.1457,26.1552,26.1174,26.1363,727516.0
2023-06-20 14:00:00,27.69,27.69,27.66,27.67,360220.0,26.1363,26.1363,26.108,26.1174,360220.0
2023-06-20 14:10:00,27.67,27.69,27.65,27.69,418224.0,26.1174,26.1363,26.0985,26.1363,418224.0
2023-06-20 14:20:00,27.69,27.69,27.67,27.67,376665.0,26.1363,26.1363,26.1174,26.1174,376665.0
2023-06-20 14:30:00,27.68,27.68,27.65,27.66,336978.0,26.1269,26.1269,26.0985,26.108,336978.0
2023-06-20 14:40:00,27.66,27.67,27.64,27.67,429227.0,26.108,26.1174,26.0891,26.1174,429227.0
2023-06-20 14:50:00,27.67,27.69,27.65,27.67,483624.0,26.1174,26.1363,26.0985,26.1174,483624.0
2023-06-20 15:00:00,27.68,27.68,27.66,27.66,340504.0,26.1269,26.1269,26.108,26.108,340504.0
2023-06-20 15:10:00,27.66,27.67,27.65,27.66,515605.0,26.108,26.1174,26.0985,26.108,515605.0
2023-06-20 15:20:00,27.66,27.68,27.65,27.68,925544.0,26.108,26.1269,26.0985,26.1269,925544.0
2023-06-20 15:30:00,27.68,27.68,27.65,27.65,955043.0,26.1269,26.1269,26.0985,26.0985,955043.0
2023-06-20 15:40:00,27.65,27.7,27.65,27.7,1202128.0,26.0985,26.1457,26.0985,26.1457,1202128.0
2023-06-20 15:50:00,27.69,27.71,27.65,27.67,4212779.0,26.1363,26.1552,26.0985,26.1174,4212779.0
2023-06-21 09:30:00,27.52,27.73,27.52,27.69,2151956.0,25.9758,26.1741,25.9758,26.1363,2151956.0
2023-06-21 09:40:00,27.69,27.71,27.61,27.69,1145477.0,26.1363,26.1552,26.0608,26.1363,1145477.0
2023-06-21 09:50:00,27.69,27.69,27.59,27.6,779781.0,26.1363,26.1363,26.0419,26.0513,779781.0
2023-06-21 10:00:00,27.6,27.61,27.53,27.56,895997.0,26.0513,26.0608,25.9853,26.0136,895997.0
2023-06-21 10:10:00,27.55,27.64,27.55,27.58,550673.0,26.0042,26.0891,26.0042,26.0325,550673.0
2023-06-21 10:20:00,27.58,27.63,27.57,27.61,352025.0,26.0325,26.0797,26.023,26.0608,352025.0
2023-06-21 10:30:00,27.62,27.65,27.57,27.6,421921.0,26.0702,26.0985,26.023,26.0513,421921.0
2023-06-21 10:40:00,27.6,27.61,27.5,27.51,464046.0,26.0513,26.0608,25.957,25.9664,464046.0
2023-06-21 10:50:00,27.51,27.55,27.5,27.54,366541.0,25.9664,26.0042,25.957,25.9947,366541.0
2023-06-21 11:00:00,27.55,27.55,27.44,27.45,314559.0,26.0042,26.0042,25.9003,25.9098,314559.0
2023-06-21 11:10:00,27.45,27.49,27.43,27.46,303479.0,25.9098,25.9475,25.8909,25.9192,303479.0
2023-06-21 11:20:00,27.46,27.54,27.45,27.5,513361.0,25.9192,25.9947,25.9098,25.957,513361.0
2023-06-21 11:30:00,27.5,27.57,27.49,27.55,378583.0,25.957,26.023,25.9475,26.0042,378583.0
2023-06-21 11:40:00,27.54,27.57,27.52,27.54,329257.0,25.9947,26.023,25.9758,25.9947,329257.0
2023-06-21 11:50:00,27.54,27.55,27.5,27.51,583824.0,25.9947,26.0042,25.957,25.9664,583824.0
2023-06-21 12:00:00,27.5,27.53,27.49,27.53,263378.0,25.957,25.9853,25.9475,25.9853,263378.0
2023-06-21 12:10:00,27.53,27.55,27.51,27.54,313199.0,25.9853,26.0042,25.9664,25.9947,313199.0
2023-06-21 12:20:00,27.54,27.55,27.53,27.54,125799.0,25.9947,26.0042,25.9853,25.9947,125799.0
2023-06-21 12:30:00,27.55,27.56,27.54,27.55,170789.0,26.0042,26.0136,25.9947,26.0042,170789.0
2023-06-21 12:40:00,27.55,27.56,27.51,27.51,472460.0,26.0042,26.0136,25.9664,25.9664,472460.0
2023-06-21 12:50:00,27.51,27.53,27.49,27.51,466230.0,25.9664,25.9853,25.9475,25.9664,466230.0
2023-06-21 13:00:00,27.51,27.52,27.48,27.51,181889.0,25.9664,25.9758,25.9381,25.9664,181889.0
2023-06-21 13:10:00,27.51,27.52,27.49,27.51,94730.0,25.9664,25.9758,25.9475,25.9664,94730.0
2023-06-21 13:20:00,27.51,27.51,27.49,27.51,73655.0,25.9664,25.9664,25.9475,25.9664,73655.0
2023-06-21 13:30:00,27.51,27.55,27.5,27.54,180885.0,25.9664,26.0042,25.957,25.9947,180885.0
2023-06-21 13:40:00,27.54,27.56,27.52,27.55,234450.0,25.9947,26.0136,25.9758,26.0042,234450.0
2023-06-21 13:50:00,27.54,27.57,27.54,27.57,121587.0,25.9947,26.023,25.9947,26.023,121587.0
2023-06-21 14:00:00,27.57,27.58,27.56,27.57,60944.0,26.023,26.0325,26.0136,26.023,60944.0
2023-06-21 14:10:00,27.57,27.58,27.56,27.58,358733.0,26.023,26.0325,26.0136,26.0325,358733.0
2023-06-21 14:20:00,27.58,27.6,27.57,27.59,108803.0,26.0325,26.0513,26.023,26.0419,108803.0
2023-06-21 14:30:00,27.59,27.59,27.57,27.59,165803.0,26.0419,26.0419,26.023,26.0419,165803.0
2023-06-21 14:40:00,27.59,27.59,27.57,27.57,78186.0,26.0419,26.0419,26.023,26.023,78186.0
2023-06-21 14:50:00,27.57,27.58,27.56,27.57,295211.0,26.023,26.0325,26.0136,26.023,295211.0
2023-06-21 15:00:00,27.57,27.57,27.55,27.55,159816.0,26.023,26.023,26.0042,26.0042,159816.0
2023-06-21 15:10:00,27.55,27.57,27.55,27.57,80649.0,26.0042,26.023,26.0042,26.023,80649.0
2023-06-21 15:20:00,27.57,27.57,27.52,27.54,254415.0,26.023,26.023,25.9758,25.9947,254415.0
2023-06-21 15:30:00,27.54,27.55,27.5,27.51,341664.0,25.9947,26.0042,25.957,25.9664,341664.0
2023-06-21 15:40:00,27.51,27.54,27.5,27.52,518755.0,25.9664,25.9947,25.957,25.9758,518755.0
2023-06-21 15:50:00,27.52,27.54,27.5,27.51,1954651.0,25.9758,25.9947,25.957,25.9664,1954651.0
2023-06-22 09:30:00,27.41,27.47,27.23,27.3,1186508.0,25.872,25.9286,25.7021,25.7682,1186508.0
2023-06-22 09:40:00,27.3,27.4,27.29,27.39,1377882.0,25.7682,25.8626,25.7587,25.8531,1377882.0
2023-06-22 09:50:00,27.39,27.42,27.35,27.41,755192.0,25.8531,25.8814,25.8154,25.872,755192.0
2023-06-22 10:00:00,27.41,27.44,27.37,27.4,458413.0,25.872,25.9003,25.8343,25.8626,458413.0
2023-06-22 10:10:00,27.4,27.48,27.39,27.43,401614.0,25.8626,25.9381,25.8531,25.8909,401614.0
2023-06-22 10:20:00,27.43,27.43,27.37,27.42,332953.0,25.8909,25.8909,25.8343,25.8814,332953.0
2023-06-22 10:30:00,27.42,27.45,27.38,27.43,309872.0,25.8814,25.9098,25.8437,25.8909,309872.0
2023-06-22 10:40:00,27.42,27.42,27.35,27.39,308399.0,25.8814,25.8814,25.8154,25.8531,308399.0
2023-06-22 10:50:00,27.39,27.43,27.37,27.39,378749.0,25.8531,25.8909,25.8343,25.8531,378749.0
2023-06-22 11:00:00,27.39,27.47,27.38,27.43,543496.0,25.8531,25.9286,25.8437,25.8909,543496.0
2023-06-22 11:10:00,27.43,27.46,27.41,27.44,374424.0,25.8909,25.9192,25.872,25.9003,374424.0
2023-06-22 11:20:00,27.44,27.44,27.4,27.43,330283.0,25.9003,25.9003,25.8626,25.8909,330283.0
2023-06-22 11:30:00,27.43,27.49,27.42,27.49,531070.0,25.8909,25.9475,25.8814,25.9475,531070.0
2023-06-22 11:40:00,27.49,27.51,27.47,27.48,235111.0,25.9475,25.9664,25.9286,25.9381,235111.0
2023-06-22 11:50:00,27.48,27.48,27.43,27.45,358569.0,25.9381,25.9381,25.8909,25.9098,358569.0
2023-06-22 12:00:00,27.45,27.45,27.4,27.41,305759.0,25.9098,25.9098,25.8626,25.872,305759.0
2023-06-22 12:10:00,27.41,27.43,27.4,27.42,146584.0,25.872,25.8909,25.8626,25.8814,146584.0
2023-06-22 12:20:00,27.42,27.42,27.38,27.4,188029.0,25.8814,25.8814,25.8437,25.8626,188029.0
2023-06-22 12:30:00,27.4,27.43,27.4,27.41,139892.0,25.8626,25.8909,25.8626,25.872,139892.0
2023-06-22 12:40:00,27.41,27.43,27.4,27.42,131615.0,25.872,25.8909,25.8626,25.8814,131615.0
2023-06-22 12:50:00,27.42,27.43,27.4,27.43,143276.0,25.8814,25.8909,25.8626,25.8909,143276.0
2023-06-22 13:00:00,27.42,27.43,27.4,27.42,246556.0,25.8814,25.8909,25.8626,25.8814,246556.0
2023-06-22 13:10:00,27.43,27.45,27.42,27.44,149611.0,25.8909,25.9098,25.8814,25.9003,149611.0
2023-06-22 13:20:00,27.45,27.47,27.44,27.46,60378.0,25.9098,25.9286,25.9003,25.9192,60378.0
2023-06-22 13:30:00,27.46,27.47,27.43,27.45,114689.0,25.9192,25.9286,25.8909,25.9098,114689.0
2023-06-22 13:40:00,27.45,27.46,27.44,27.46,76269.0,25.9098,25.9192,25.9003,25.9192,76269.0
2023-06-22 13:50:00,27.46,27.48,27.44,27.48,193897.0,25.9192,25.9381,25.9003,25.9381,193897.0
2023-06-22 14:00:00,27.48,27.49,27.47,27.48,66646.0,25.9381,25.9475,25.9286,25.9381,66646.0
2023-06-22 14:10:00,27.48,27.5,27.47,27.48,179624.0,25.9381,25.957,25.9286,25.9381,179624.0
2023-06-22 14:20:00,27.48,27.5,27.47,27.5,174810.0,25.9381,25.957,25.9286,25.957,174810.0
2023-06-22 14:30:00,27.5,27.5,27.47,27.48,220179.0,25.957,25.957,25.9286,25.9381,220179.0
2023-06-22 14:40:00,27.48,27.49,27.47,27.49,72264.0,25.9381,25.9475,25.9286,25.9475,72264.0
2023-06-22 14:50:00,27.49,27.49,27.47,27.49,202814.0,25.9475,25.9475,25.9286,25.9475,202814.0
2023-06-22 15:00:00,27.49,27.49,27.46,27.48,172222.0,25.9475,25.9475,25.9192,25.9381,172222.0
2023-06-22 15:10:00,27.47,27.48,27.45,27.46,145803.0,25.9286,25.9381,25.9098,25.9192,145803.0
2023-06-22 15:20:00,27.46,27.47,27.43,27.44,184220.0,25.9192,25.9286,25.8909,25.9003,184220.0
2023-06-22 15:30:00,27.43,27.45,27.42,27.45,213519.0,25.8909,25.9098,25.8814,25.9098,213519.0
2023-06-22 15:40:00,27.45,27.45,27.44,27.45,239819.0,25.9098,25.9098,25.9003,25.9098,239819.0
2023-06-22 15:50:00,27.45,27.47,27.42,27.44,1610861.0,25.9098,25.9286,25.8814,25.9003,1610861.0
2023-06-23 09:30:00,27.04,27.05,26.86,26.89,1775082.0,25.5228,25.5322,25.3529,25.3812,1775082.0
2023-06-23 09:40:00,26.89,26.9,26.79,26.8,1294551.0,25.3812,25.3906,25.2868,25.2962,1294551.0
2023-06-23 09:50:00,26.8,26.83,26.77,26.79,1363131.0,25.2962,25.3246,25.2679,25.2868,1363131.0
2023-06-23 10:00:00,26.79,26.89,26.76,26.88,1321771.0,25.2868,25.3812,25.2585,25.3717,1321771.0
2023-06-23 10:10:00,26.88,26.9,26.82,26.84,1101205.0,25.3717,25.3906,25.3151,25.334,1101205.0
2023-06-23 10:20:00,26.84,26.88,26.81,26.88,914136.0,25.334,25.3717,25.3057,25.3717,914136.0
2023-06-23 10:30:00,26.88,26.93,26.87,26.93,759039.0,25.3717,25.4189,25.3623,25.4189,759039.0
2023-06-23 10:40:00,26.93,26.94,26.84,26.87,361358.0,25.4189,25.4284,25.334,25.3623,361358.0
2023-06-23 10:50:00,26.87,26.89,26.85,26.87,279509.0,25.3623,25.3812,25.3434,25.3623,279509.0
2023-06-23 11:00:00,26.87,26.89,26.84,26.85,247083.0,25.3623,25.3812,25.334,25.3434,247083.0
2023-06-23 11:10:00,26.85,26.86,26.81,26.83,419552.0,25.3434,25.3529,25.3057,25.3246,419552.0
2023-06-23 11:20:00,26.82,26.85,26.81,26.85,362781.0,25.3151,25.3434,25.3057,25.3434,362781.0
2023-06-23 11:30:00,26.85,26.89,26.84,26.88,357726.0,25.3434,25.3812,25.334,25.3717,357726.0
2023-06-23 11:40:00,26.88,26.89,26.85,26.85,297660.0,25.3717,25.3812,25.3434,25.3434,297660.0
2023-06-23 11:50:00,26.86,26.86,26.83,26.84,207432.0,25.3529,25.3529,25.3246,25.334,207432.0
2023-06-23 12:00:00,26.85,26.85,26.82,26.84,122865.0,25.3434,25.3434,25.3151,25.334,122865.0
2023-06-23 12:10:00,26.84,26.86,26.82,26.85,222690.0,25.334,25.3529,25.3151,25.3434,222690.0
2023-06-23 12:20:00,26.85,26.86,26.83,26.85,220838.0,25.3434,25.3529,25.3246,25.3434,220838.0
2023-06-23 12:30:00,26.86,26.88,26.85,26.87,430020.0,25.3529,25.3717,25.3434,25.3623,430020.0
2023-06-23 12:40:00,26.87,26.89,26.87,26.88,267778.0,25.3623,25.3812,25.3623,25.3717,267778.0
2023-06-23 12:50:00,26.89,26.89,26.86,26.87,161343.0,25.3812,25.3812,25.3529,25.3623,161343.0
2023-06-23 13:00:00,26.87,26.88,26.85,26.88,267551.0,25.3623,25.3717,25.3434,25.3717,267551.0
2023-06-23 13:10:00,26.88,26.9,26.87,26.89,357900.0,25.3717,25.3906,25.3623,25.3812,357900.0
2023-06-23 13:20:00,26.89,26.9,26.89,26.89,185519.0,25.3812,25.3906,25.3812,25.3812,185519.0
2023-06-23 13:30:00,26.89,26.91,26.88,26.89,427559.0,25.3812,25.4001,25.3717,25.3812,427559.0
2023-06-23 13:40:00,26.89,26.89,26.86,26.87,347261.0,25.3812,25.3812,25.3529,25.3623,347261.0
2023-06-23 13:50:00,26.88,26.89,26.87,26.89,171041.0,25.3717,25.3812,25.3623,25.3812,171041.0
2023-06-23 14:00:00,26.89,26.89,26.86,26.87,229510.0,25.3812,25.3812,25.3529,25.3623,229510.0
2023-06-23 14:10:00,26.87,26.89,26.86,26.88,222802.0,25.3623,25.3812,25.3529,25.3717,222802.0
2023-06-23 14:20:00,26.88,26.88,26.85,26.85,178515.0,25.3717,25.3717,25.3434,25.3434,178515.0
2023-06-23 14:30:00,26.85,26.86,26.83,26.85,443363.0,25.3434,25.3529,25.3246,25.3434,443363.0
2023-06-23 14:40:00,26.84,26.85,26.82,26.84,481542.0,25.334,25.3434,25.3151,25.334,481542.0
2023-06-23 14:50:00,26.84,26.87,26.83,26.85,417992.0,25.334,25.3623,25.3246,25.3434,417992.0
2023-06-23 15:00:00,26.85,26.85,26.82,26.84,459626.0,25.3434,25.3434,25.3151,25.334,459626.0
2023-06-23 15:10:00,26.84,26.85,26.83,26.83,612788.0,25.334,25.3434,25.3246,25.3246,612788.0
2023-06-23 15:20:00,26.84,26.84,26.82,26.83,476235.0,25.334,25.334,25.3151,25.3246,476235.0
2023-06-23 15:30:00,26.83,26.85,26.82,26.83,351469.0,25.3246,25.3434,25.3151,25.3246,351469.0
2023-06-23 15:40:00,26.84,26.84,26.82,26.83,630479.0,25.334,25.334,25.3151,25.3246,630479.0
2023-06-23 15:50:00,26.82,26.88,26.82,26.86,4291209.0,25.3151,25.3717,25.3151,25.3529,4291209.0
2023-06-26 09:30:00,27.0,27.17,26.99,27.16,931774.0,25.485,25.6455,25.4756,25.636,931774.0
2023-06-26 09:40:00,27.16,27.19,27.13,27.14,504221.0,25.636,25.6644,25.6077,25.6172,504221.0
2023-06-26 09:50:00,27.14,27.21,27.13,27.13,522808.0,25.6172,25.6832,25.6077,25.6077,522808.0
2023-06-26 10:00:00,27.13,27.13,27.08,27.09,1385857.0,25.6077,25.6077,25.5605,25.57,1385857.0
2023-06-26 10:10:00,27.08,27.08,27.01,27.02,643168.0,25.5605,25.5605,25.4945,25.5039,643168.0
2023-06-26 10:20:00,27.02,27.03,26.98,26.99,644340.0,25.5039,25.5133,25.4661,25.4756,644340.0
2023-06-26 10:30:00,26.99,27.0,26.97,26.98,601269.0,25.4756,25.485,25.4567,25.4661,601269.0
2023-06-26 10:40:00,26.98,27.0,26.95,26.99,344920.0,25.4661,25.485,25.4378,25.4756,344920.0
2023-06-26 10:50:00,27.0,27.02,26.98,27.0,483310.0,25.485,25.5039,25.4661,25.485,483310.0
2023-06-26 11:00:00,27.0,27.04,26.98,27.02,328939.0,25.485,25.5228,25.4661,25.5039,328939.0
2023-06-26 11:10:00,27.02,27.04,26.99,27.01,372888.0,25.5039,25.5228,25.4756,25.4945,372888.0
2023-06-26 11:20:00,27.0,27.0,26.96,26.98,168722.0,25.485,25.485,25.4473,25.4661,168722.0
2023-06-26 11:30:00,26.99,27.03,26.98,27.02,234074.0,25.4756,25.5133,25.4661,25.5039,234074.0
2023-06-26 11:40:00,27.01,27.04,26.99,27.03,230152.0,25.4945,25.5228,25.4756,25.5133,230152.0
2023-06-26 11:50:00,27.03,27.05,27.02,27.05,140202.0,25.5133,25.5322,25.5039,25.5322,140202.0
2023-06-26 12:00:00,27.04,27.04,26.99,26.99,146188.0,25.5228,25.5228,25.4756,25.4756,146188.0
2023-06-26 12:10:00,26.99,27.02,26.98,27.0,198237.0,25.4756,25.5039,25.4661,25.485,198237.0
2023-06-26 12:20:00,26.99,27.0,26.98,26.98,111810.0,25.4756,25.485,25.4661,25.4661,111810.0
2023-06-26 12:30:00,26.99,27.0,26.97,26.99,243051.0,25.4756,25.485,25.4567,25.4756,243051.0
2023-06-26 12:40:00,26.98,27.02,26.98,27.02,239334.0,25.4661,25.5039,25.4661,25.5039,239334.0
2023-06-26 12:50:00,27.02,27.1,27.02,27.07,438658.0,25.5039,25.5794,25.5039,25.5511,438658.0
2023-06-26 13:00:00,27.08,27.09,27.06,27.08,200728.0,25.5605,25.57,25.5416,25.5605,200728.0
2023-06-26 13:10:00,27.08,27.09,27.05,27.05,189462.0,25.5605,25.57,25.5322,25.5322,189462.0
2023-06-26 13:20:00,27.05,27.08,27.04,27.06,227082.0,25.5322,25.5605,25.5228,25.5416,227082.0
2023-06-26 13:30:00,27.07,27.07,27.04,27.06,175984.0,25.5511,25.5511,25.5228,25.5416,175984.0
2023-06-26 13:40:00,27.06,27.07,27.05,27.06,119974.0,25.5416,25.5511,25.5322,25.5416,119974.0
2023-06-26 13:50:00,27.06,27.07,27.05,27.05,94477.0,25.5416,25.5511,25.5322,25.5322,94477.0
2023-06-26 14:00:00,27.05,27.06,27.04,27.05,117160.0,25.5322,25.5416,25.5228,25.5322,117160.0
2023-06-26 14:10:00,27.05,27.07,27.05,27.05,181931.0,25.5322,25.5511,25.5322,25.5322,181931.0
2023-06-26 14:20:00,27.05,27.07,27.04,27.06,355367.0,25.5322,25.5511,25.5228,25.5416,355367.0
2023-06-26 14:30:00,27.06,27.09,27.06,27.09,314200.0,25.5416,25.57,25.5416,25.57,314200.0
2023-06-26 14:40:00,27.08,27.09,27.06,27.08,134410.0,25.5605,25.57,25.5416,25.5605,134410.0
2023-06-26 14:50:00,27.08,27.08,27.05,27.08,232850.0,25.5605,25.5605,25.5322,25.5605,232850.0
2023-06-26 15:00:00,27.08,27.08,27.07,27.08,32806.0,25.5605,25.5605,25.5511,25.5605,32806.0
2023-06-26 15:10:00,27.08,27.08,27.07,27.08,254316.0,25.5605,25.5605,25.5511,25.5605,254316.0
2023-06-26 15:20:00,27.08,27.09,27.07,27.09,404438.0,25.5605,25.57,25.5511,25.57,404438.0
2023-06-26 15:30:00,27.08,27.1,27.08,27.1,176974.0,25.5605,25.5794,25.5605,25.5794,176974.0
2023-06-26 15:40:00,27.1,27.1,27.03,27.05,684342.0,25.5794,25.5794,25.5133,25.5322,684342.0
2023-06-26 15:50:00,27.04,27.05,26.99,27.02,1659519.0,25.5228,25.5322,25.4756,25.5039,1659519.0
2023-06-27 09:30:00,27.47,27.53,27.42,27.5,1736993.0,25.9286,25.9853,25.8814,25.957,1736993.0
2023-06-27 09:40:00,27.5,27.59,27.49,27.5,1126975.0,25.957,26.0419,25.9475,25.957,1126975.0
2023-06-27 09:50:00,27.49,27.58,27.47,27.53,645701.0,25.9475,26.0325,25.9286,25.9853,645701.0
2023-06-27 10:00:00,27.52,27.52,27.42,27.43,488754.0,25.9758,25.9758,25.8814,25.8909,488754.0
2023-06-27 10:10:00,27.43,27.44,27.4,27.43,362650.0,25.8909,25.9003,25.8626,25.8909,362650.0
2023-06-27 10:20:00,27.43,27.48,27.42,27.46,336249.0,25.8909,25.9381,25.8814,25.9192,336249.0
2023-06-27 10:30:00,27.47,27.5,27.43,27.46,452875.0,25.9286,25.957,25.8909,25.9192,452875.0
2023-06-27 10:40:00,27.47,27.49,27.44,27.49,410980.0,25.9286,25.9475,25.9003,25.9475,410980.0
2023-06-27 10:50:00,27.49,27.52,27.46,27.52,810145.0,25.9475,25.9758,25.9192,25.9758,810145.0
2023-06-27 11:00:00,27.51,27.53,27.44,27.45,643229.0,25.9664,25.9853,25.9003,25.9098,643229.0
2023-06-27 11:10:00,27.46,27.5,27.43,27.5,379753.0,25.9192,25.957,25.8909,25.957,379753.0
2023-06-27 11:20:00,27.49,27.54,27.49,27.52,291976.0,25.9475,25.9947,25.9475,25.9758,291976.0
2023-06-27 11:30:00,27.52,27.54,27.52,27.54,391261.0,25.9758,25.9947,25.9758,25.9947,391261.0
2023-06-27 11:40:00,27.54,27.55,27.52,27.54,251417.0,25.9947,26.0042,25.9758,25.9947,251417.0
2023-06-27 11:50:00,27.54,27.55,27.49,27.51,525430.0,25.9947,26.0042,25.9475,25.9664,525430.0
2023-06-27 12:00:00,27.51,27.53,27.48,27.49,371965.0,25.9664,25.9853,25.9381,25.9475,371965.0
2023-06-27 12:10:00,27.49,27.51,27.48,27.48,229930.0,25.9475,25.9664,25.9381,25.9381,229930.0
2023-06-27 12:20:00,27.49,27.51,27.48,27.51,262934.0,25.9475,25.9664,25.9381,25.9664,262934.0
2023-06-27 12:30:00,27.51,27.52,27.5,27.52,189942.0,25.9664,25.9758,25.957,25.9758,189942.0
2023-06-27 12:40:00,27.52,27.52,27.5,27.5,114689.0,25.9758,25.9758,25.957,25.957,114689.0
2023-06-27 12:50:00,27.5,27.52,27.5,27.51,182852.0,25.957,25.9758,25.957,25.9664,182852.0
2023-06-27 13:00:00,27.51,27.52,27.49,27.5,243735.0,25.9664,25.9758,25.9475,25.957,243735.0
2023-06-27 13:10:00,27.5,27.53,27.49,27.52,471108.0,25.957,25.9853,25.9475,25.9758,471108.0
2023-06-27 13:20:00,27.52,27.55,27.51,27.55,380516.0,25.9758,26.0042,25.9664,26.0042,380516.0
2023-06-27 13:30:00,27.55,27.56,27.53,27.55,284192.0,26.0042,26.0136,25.9853,26.0042,284192.0
2023-06-27 13:40:00,27.55,27.57,27.54,27.56,585974.0,26.0042,26.023,25.9947,26.0136,585974.0
2023-06-27 13:50:00,27.56,27.58,27.56,27.57,451568.0,26.0136,26.0325,26.0136,26.023,451568.0
2023-06-27 14:00:00,27.58,27.58,27.56,27.57,504675.0,26.0325,26.0325,26.0136,26.023,504675.0
2023-06-27 14:10:00,27.57,27.58,27.55,27.55,276692.0,26.023,26.0325,26.0042,26.0042,276692.0
2023-06-27 14:20:00,27.55,27.56,27.54,27.55,375970.0,26.0042,26.0136,25.9947,26.0042,375970.0
2023-06-27 14:30:00,27.55,27.57,27.54,27.54,424404.0,26.0042,26.023,25.9947,25.9947,424404.0
2023-06-27 14:40:00,27.54,27.56,27.53,27.55,305759.0,25.9947,26.0136,25.9853,26.0042,305759.0
2023-06-27 14:50:00,27.55,27.57,27.55,27.56,399468.0,26.0042,26.023,26.0042,26.0136,399468.0
2023-06-27 15:00:00,27.56,27.57,27.55,27.57,264262.0,26.0136,26.023,26.0042,26.023,264262.0
2023-06-27 15:10:00,27.57,27.59,27.56,27.57,592175.0,26.023,26.0419,26.0136,26.023,592175.0
2023-06-27 15:20:00,27.58,27.59,27.56,27.58,565494.0,26.0325,26.0419,26.0136,26.0325,565494.0
2023-06-27 15:30:00,27.58,27.59,27.57,27.59,549968.0,26.0325,26.0419,26.023,26.0419,549968.0
2023-06-27 15:40:00,27.59,27.6,27.58,27.59,915011.0,26.0419,26.0513,26.0325,26.0419,915011.0
2023-06-27 15:50:00,27.59,27.61,27.58,27.59,2643899.0,26.0419,26.0608,26.0325,26.0419,2643899.0
2023-06-28 09:30:00,27.38,27.39,27.24,27.33,1674476.0,25.8437,25.8531,25.7115,25.7965,1674476.0
2023-06-28 09:40:00,27.32,27.34,27.23,27.23,948048.0,25.7871,25.8059,25.7021,25.7021,948048.0
2023-06-28 09:50:00,27.23,27.27,27.2,27.24,789195.0,25.7021,25.7399,25.6738,25.7115,789195.0
2023-06-28 10:00:00,27.25,27.26,27.19,27.25,432226.0,25.721,25.7304,25.6644,25.721,432226.0
2023-06-28 10:10:00,27.25,27.28,27.21,27.27,331462.0,25.721,25.7493,25.6832,25.7399,331462.0
2023-06-28 10:20:00,27.28,27.31,27.27,27.3,571410.0,25.7493,25.7776,25.7399,25.7682,571410.0
2023-06-28 10:30:00,27.29,27.33,27.28,27.28,283328.0,25.7587,25.7965,25.7493,25.7493,283328.0
2023-06-28 10:40:00,27.28,27.3,27.24,27.26,320920.0,25.7493,25.7682,25.7115,25.7304,320920.0
2023-06-28 10:50:00,27.25,27.26,27.22,27.24,171310.0,25.721,25.7304,25.6927,25.7115,171310.0
2023-06-28 11:00:00,27.23,27.26,27.21,27.26,180224.0,25.7021,25.7304,25.6832,25.7304,180224.0
2023-06-28 11:10:00,27.26,27.29,27.23,27.29,445764.0,25.7304,25.7587,25.7021,25.7587,445764.0
2023-06-28 11:20:00,27.29,27.32,27.27,27.29,513680.0,25.7587,25.7871,25.7399,25.7587,513680.0
2023-06-28 11:30:00,27.29,27.3,27.27,27.3,188726.0,25.7587,25.7682,25.7399,25.7682,188726.0
2023-06-28 11:40:00,27.3,27.33,27.29,27.31,204699.0,25.7682,25.7965,25.7587,25.7776,204699.0
2023-06-28 11:50:00,27.31,27.35,27.31,27.34,205686.0,25.7776,25.8154,25.7776,25.8059,205686.0
2023-06-28 12:00:00,27.34,27.35,27.32,27.34,156010.0,25.8059,25.8154,25.7871,25.8059,156010.0
2023-06-28 12:10:00,27.34,27.39,27.33,27.39,165284.0,25.8059,25.8531,25.7965,25.8531,165284.0
2023-06-28 12:20:00,27.38,27.38,27.35,27.36,156541.0,25.8437,25.8437,25.8154,25.8248,156541.0
2023-06-28 12:30:00,27.35,27.35,27.31,27.32,206591.0,25.8154,25.8154,25.7776,25.7871,206591.0
2023-06-28 12:40:00,27.32,27.33,27.29,27.3,136974.0,25.7871,25.7965,25.7587,25.7682,136974.0
2023-06-28 12:50:00,27.3,27.32,27.29,27.32,301609.0,25.7682,25.7871,25.7587,25.7871,301609.0
2023-06-28 13:00:00,27.32,27.36,27.3,27.35,206141.0,25.7871,25.8248,25.7682,25.8154,206141.0
2023-06-28 13:10:00,27.35,27.37,27.34,27.37,168844.0,25.8154,25.8343,25.8059,25.8343,168844.0
2023-06-28 13:20:00,27.37,27.38,27.36,27.38,145425.0,25.8343,25.8437,25.8248,25.8437,145425.0
2023-06-28 13:30:00,27.38,27.39,27.34,27.35,198163.0,25.8437,25.8531,25.8059,25.8154,198163.0
2023-06-28 13:40:00,27.34,27.36,27.33,27.34,235375.0,25.8059,25.8248,25.7965,25.8059,235375.0
2023-06-28 13:50:00,27.34,27.35,27.32,27.34,175362.0,25.8059,25.8154,25.7871,25.8059,175362.0
2023-06-28 14:00:00,27.33,27.36,27.33,27.34,119840.0,25.7965,25.8248,25.7965,25.8059,119840.0
2023-06-28 14:10:00,27.34,27.35,27.34,27.35,123289.0,25.8059,25.8154,25.8059,25.8154,123289.0
2023-06-28 14:20:00,27.35,27.37,27.34,27.35,190641.0,25.8154,25.8343,25.8059,25.8154,190641.0
2023-06-28 14:30:00,27.36,27.38,27.35,27.37,235859.0,25.8248,25.8437,25.8154,25.8343,235859.0
2023-06-28 14:40:00,27.37,27.38,27.36,27.37,159132.0,25.8343,25.8437,25.8248,25.8343,159132.0
2023-06-28 14:50:00,27.37,27.39,27.36,27.38,154626.0,25.8343,25.8531,25.8248,25.8437,154626.0
2023-06-28 15:00:00,27.39,27.39,27.34,27.36,298571.0,25.8531,25.8531,25.8059,25.8248,298571.0
2023-06-28 15:10:00,27.36,27.39,27.36,27.38,223794.0,25.8248,25.8531,25.8248,25.8437,223794.0
2023-06-28 15:20:00,27.38,27.38,27.35,27.36,117312.0,25.8437,25.8437,25.8154,25.8248,117312.0
2023-06-28 15:30:00,27.36,27.37,27.35,27.37,142057.0,25.8248,25.8343,25.8154,25.8343,142057.0
2023-06-28 15:40:00,27.37,27.38,27.36,27.37,170606.0,25.8343,25.8437,25.8248,25.8343,170606.0
2023-06-28 15:50:00,27.37,27.39,27.35,27.39,1472767.0,25.8343,25.8531,25.8154,25.8531,1472767.0
2023-06-29 09:30:00,26.92,26.99,26.88,26.99,1498882.0,25.4095,25.4756,25.3717,25.4756,1498882.0
2023-06-29 09:40:00,26.97,27.03,26.96,26.99,810969.0,25.4567,25.5133,25.4473,25.4756,810969.0
2023-06-29 09:50:00,26.99,27.02,26.91,26.92,569575.0,25.4756,25.5039,25.4001,25.4095,569575.0
2023-06-29 10:00:00,26.92,26.95,26.88,26.91,477231.0,25.4095,25.4378,25.3717,25.4001,477231.0
2023-06-29 10:10:00,26.91,26.98,26.89,26.97,691571.0,25.4001,25.4661,25.3812,25.4567,691571.0
2023-06-29 10:20:00,26.97,26.98,26.92,26.93,562199.0,25.4567,25.4661,25.4095,25.4189,562199.0
2023-06-29 10:30:00,26.94,26.94,26.9,26.93,384676.0,25.4284,25.4284,25.3906,25.4189,384676.0
2023-06-29 10:40:00,26.92,26.95,26.9,26.92,303879.0,25.4095,25.4378,25.3906,25.4095,303879.0
2023-06-29 10:50:00,26.92,26.96,26.9,26.95,331980.0,25.4095,25.4473,25.3906,25.4378,331980.0
2023-06-29 11:00:00,26.95,26.97,26.93,26.97,341797.0,25.4378,25.4567,25.4189,25.4567,341797.0
2023-06-29 11:10:00,26.96,26.97,26.92,26.95,565812.0,25.4473,25.4567,25.4095,25.4378,565812.0
2023-06-29 11:20:00,26.95,26.97,26.94,26.95,287100.0,25.4378,25.4567,25.4284,25.4378,287100.0
2023-06-29 11:30:00,26.95,26.96,26.9,26.91,514892.0,25.4378,25.4473,25.3906,25.4001,514892.0
2023-06-29 11:40:00,26.91,26.92,26.9,26.91,378082.0,25.4001,25.4095,25.3906,25.4001,378082.0
2023-06-29 11:50:00,26.92,26.94,26.91,26.93,423545.0,25.4095,25.4284,25.4001,25.4189,423545.0
2023-06-29 12:00:00,26.93,26.95,26.92,26.94,281178.0,25.4189,25.4378,25.4095,25.4284,281178.0
2023-06-29 12:10:00,26.95,26.96,26.9,26.91,1426561.0,25.4378,25.4473,25.3906,25.4001,1426561.0
2023-06-29 12:20:00,26.91,26.94,26.9,26.93,362395.0,25.4001,25.4284,25.3906,25.4189,362395.0
2023-06-29 12:30:00,26.92,26.95,26.92,26.94,197496.0,25.4095,25.4378,25.4095,25.4284,197496.0
2023-06-29 12:40:00,26.93,26.94,26.91,26.92,142444.0,25.4189,25.4284,25.4001,25.4095,142444.0
2023-06-29 12:50:00,26.92,26.92,26.9,26.91,493836.0,25.4095,25.4095,25.3906,25.4001,493836.0
2023-06-29 13:00:00,26.91,26.93,26.9,26.92,183531.0,25.4001,25.4189,25.3906,25.4095,183531.0
2023-06-29 13:10:00,26.91,26.93,26.9,26.93,134173.0,25.4001,25.4189,25.3906,25.4189,134173.0
2023-06-29 13:20:00,26.93,26.93,26.91,26.93,114254.0,25.4189,25.4189,25.4001,25.4189,114254.0
2023-06-29 13:30:00,26.93,26.94,26.91,26.92,223461.0,25.4189,25.4284,25.4001,25.4095,223461.0
2023-06-29 13:40:00,26.92,26.95,26.9,26.94,291667.0,25.4095,25.4378,25.3906,25.4284,291667.0
2023-06-29 13:50:00,26.94,26.94,26.91,26.92,125557.0,25.4284,25.4284,25.4001,25.4095,125557.0
2023-06-29 14:00:00,26.92,26.92,26.9,26.91,161986.0,25.4095,25.4095,25.3906,25.4001,161986.0
2023-06-29 14:10:00,26.91,26.92,26.9,26.92,189030.0,25.4001,25.4095,25.3906,25.4095,189030.0
2023-06-29 14:20:00,26.92,26.94,26.91,26.93,218279.0,25.4095,25.4284,25.4001,25.4189,218279.0
2023-06-29 14:30:00,26.93,26.93,26.92,26.92,89597.0,25.4189,25.4189,25.4095,25.4095,89597.0
2023-06-29 14:40:00,26.93,26.94,26.91,26.93,298071.0,25.4189,25.4284,25.4001,25.4189,298071.0
2023-06-29 14:50:00,26.93,26.96,26.93,26.95,457123.0,25.4189,25.4473,25.4189,25.4378,457123.0
2023-06-29 15:00:00,26.96,26.97,26.95,26.96,170816.0,25.4473,25.4567,25.4378,25.4473,170816.0
2023-06-29 15:10:00,26.96,26.96,26.94,26.94,232485.0,25.4473,25.4473,25.4284,25.4284,232485.0
2023-06-29 15:20:00,26.95,26.96,26.93,26.96,186240.0,25.4378,25.4473,25.4189,25.4473,186240.0
2023-06-29 15:30:00,26.96,26.96,26.93,26.94,223498.0,25.4473,25.4473,25.4189,25.4284,223498.0
2023-06-29 15:40:00,26.93,26.94,26.92,26.92,857371.0,25.4189,25.4284,25.4095,25.4095,857371.0
2023-06-29 15:50:00,26.93,26.96,26.92,26.95,2832279.0,25.4189,25.4473,25.4095,25.4378,2832279.0
2023-06-30 09:30:00,27.18,27.18,27.08,27.11,934929.0,25.6549,25.6549,25.5605,25.5888,934929.0
2023-06-30 09:40:00,27.11,27.28,27.11,27.28,981072.0,25.5888,25.7493,25.5888,25.7493,981072.0
2023-06-30 09:50:00,27.28,27.31,27.23,27.23,686999.0,25.7493,25.7776,25.7021,25.7021,686999.0
2023-06-30 10:00:00,27.24,27.29,27.23,27.27,311131.0,25.7115,25.7587,25.7021,25.7399,311131.0
2023-06-30 10:10:00,27.27,27.31,27.26,27.3,730031.0,25.7399,25.7776,25.7304,25.7682,730031.0
2023-06-30 10:20:00,27.3,27.32,27.26,27.28,324350.0,25.7682,25.7871,25.7304,25.7493,324350.0
2023-06-30 10:30:00,27.28,27.3,27.21,27.24,569636.0,25.7493,25.7682,25.6832,25.7115,569636.0
2023-06-30 10:40:00,27.24,27.25,27.18,27.19,435218.0,25.7115,25.721,25.6549,25.6644,435218.0
2023-06-30 10:50:00,27.19,27.2,27.15,27.18,527296.0,25.6644,25.6738,25.6266,25.6549,527296.0
2023-06-30 11:00:00,27.18,27.18,27.15,27.18,309316.0,25.6549,25.6549,25.6266,25.6549,309316.0
2023-06-30 11:10:00,27.18,27.22,27.18,27.19,199005.0,25.6549,25.6927,25.6549,25.6644,199005.0
2023-06-30 11:20:00,27.2,27.22,27.18,27.2,486400.0,25.6738,25.6927,25.6549,25.6738,486400.0
2023-06-30 11:30:00,27.2,27.22,27.19,27.2,271530.0,25.6738,25.6927,25.6644,25.6738,271530.0
2023-06-30 11:40:00,27.2,27.23,27.19,27.21,252079.0,25.6738,25.7021,25.6644,25.6832,252079.0
2023-06-30 11:50:00,27.21,27.22,27.19,27.21,207674.0,25.6832,25.6927,25.6644,25.6832,207674.0
2023-06-30 12:00:00,27.21,27.23,27.2,27.21,192334.0,25.6832,25.7021,25.6738,25.6832,192334.0
2023-06-30 12:10:00,27.2,27.22,27.19,27.2,169372.0,25.6738,25.6927,25.6644,25.6738,169372.0
2023-06-30 12:20:00,27.2,27.22,27.19,27.21,123881.0,25.6738,25.6927,25.6644,25.6832,123881.0
2023-06-30 12:30:00,27.21,27.24,27.21,27.24,161276.0,25.6832,25.7115,25.6832,25.7115,161276.0
2023-06-30 12:40:00,27.24,27.25,27.22,27.24,261156.0,25.7115,25.721,25.6927,25.7115,261156.0
2023-06-30 12:50:00,27.25,27.28,27.24,27.28,413746.0,25.721,25.7493,25.7115,25.7493,413746.0
2023-06-30 13:00:00,27.28,27.29,27.26,27.27,303580.0,25.7493,25.7587,25.7304,25.7399,303580.0
2023-06-30 13:10:00,27.27,27.27,27.25,27.26,216400.0,25.7399,25.7399,25.721,25.7304,216400.0
2023-06-30 13:20:00,27.26,27.26,27.24,27.24,260705.0,25.7304,25.7304,25.7115,25.7115,260705.0
2023-06-30 13:30:00,27.25,27.26,27.23,27.23,406069.0,25.721,25.7304,25.7021,25.7021,406069.0
2023-06-30 13:40:00,27.23,27.24,27.21,27.21,222410.0,25.7021,25.7115,25.6832,25.6832,222410.0
2023-06-30 13:50:00,27.21,27.22,27.21,27.21,224627.0,25.6832,25.6927,25.6832,25.6832,224627.0
2023-06-30 14:00:00,27.21,27.22,27.21,27.21,117382.0,25.6832,25.6927,25.6832,25.6832,117382.0
2023-06-30 14:10:00,27.21,27.24,27.21,27.24,209028.0,25.6832,25.7115,25.6832,25.7115,209028.0
2023-06-30 14:20:00,27.24,27.24,27.23,27.24,159001.0,25.7115,25.7115,25.7021,25.7115,159001.0
2023-06-30 14:30:00,27.24,27.24,27.22,27.23,311345.0,25.7115,25.7115,25.6927,25.7021,311345.0
2023-06-30 14:40:00,27.23,27.23,27.21,27.21,331478.0,25.7021,25.7021,25.6832,25.6832,331478.0
2023-06-30 14:50:00,27.21,27.23,27.2,27.21,640476.0,25.6832,25.7021,25.6738,25.6832,640476.0
2023-06-30 15:00:00,27.21,27.21,27.19,27.2,497633.0,25.6832,25.6832,25.6644,25.6738,497633.0
2023-06-30 15:10:00,27.2,27.21,27.2,27.21,361980.0,25.6738,25.6832,25.6738,25.6832,361980.0
2023-06-30 15:20:00,27.21,27.21,27.19,27.19,220321.0,25.6832,25.6832,25.6644,25.6644,220321.0
2023-06-30 15:30:00,27.2,27.23,27.19,27.22,370012.0,25.6738,25.7021,25.6644,25.6927,370012.0
2023-06-30 15:40:00,27.22,27.23,27.21,27.21,474440.0,25.6927,25.7021,25.6832,25.6832,474440.0
2023-06-30 15:50:00,27.22,27.23,27.18,27.19,1777556.0,25.6927,25.7021,25.6549,25.6644,1777556.0
2023-07-03 09:30:00,27.75,27.91,27.74,27.9,1574755.0,26.1929,26.344,26.1835,26.3345,1574755.0
2023-07-03 09:40:00,27.89,27.97,27.88,27.93,1920806.0,26.3251,26.4006,26.3156,26.3628,1920806.0
2023-07-03 09:50:00,27.94,27.95,27.9,27.9,630449.0,26.3723,26.3817,26.3345,26.3345,630449.0
2023-07-03 10:00:00,27.91,27.95,27.9,27.92,667357.0,26.344,26.3817,26.3345,26.3534,667357.0
2023-07-03 10:10:00,27.92,27.92,27.86,27.88,382440.0,26.3534,26.3534,26.2968,26.3156,382440.0
2023-07-03 10:20:00,27.88,27.88,27.83,27.84,354381.0,26.3156,26.3156,26.2684,26.2779,354381.0
2023-07-03 10:30:00,27.84,27.85,27.79,27.8,1442452.0,26.2779,26.2873,26.2307,26.2401,1442452.0
2023-07-03 10:40:00,27.8,27.82,27.75,27.78,1306942.0,26.2401,26.259,26.1929,26.2212,1306942.0
2023-07-03 10:50:00,27.78,27.79,27.74,27.76,449613.0,26.2212,26.2307,26.1835,26.2024,449613.0
2023-07-03 11:00:00,27.76,27.77,27.71,27.73,692752.0,26.2024,26.2118,26.1552,26.1741,692752.0
2023-07-03 11:10:00,27.73,27.74,27.7,27.73,500647.0,26.1741,26.1835,26.1457,26.1741,500647.0
2023-07-03 11:20:00,27.72,27.75,27.72,27.73,622166.0,26.1646,26.1929,26.1646,26.1741,622166.0
2023-07-03 11:30:00,27.73,27.74,27.68,27.68,943897.0,26.1741,26.1835,26.1269,26.1269,943897.0
2023-07-03 11:40:00,27.68,27.69,27.65,27.67,634780.0,26.1269,26.1363,26.0985,26.1174,634780.0
2023-07-03 11:50:00,27.67,27.69,27.66,27.69,559658.0,26.1174,26.1363,26.108,26.1363,559658.0
2023-07-03 12:00:00,27.69,27.72,27.68,27.72,783562.0,26.1363,26.1646,26.1269,26.1646,783562.0
2023-07-03 12:10:00,27.72,27.72,27.69,27.7,714687.0,26.1646,26.1646,26.1363,26.1457,714687.0
2023-07-03 12:20:00,27.7,27.73,27.69,27.73,808866.0,26.1457,26.1741,26.1363,26.1741,808866.0
2023-07-03 12:30:00,27.73,27.74,27.72,27.74,693532.0,26.1741,26.1835,26.1646,26.1835,693532.0
2023-07-03 12:40:00,27.74,27.75,27.73,27.74,1143114.0,26.1835,26.1929,26.1741,26.1835,1143114.0
2023-07-03 12:50:00,27.73,27.74,27.7,27.73,3300622.0,26.1741,26.1835,26.1457,26.1741,3300622.0
2023-07-05 09:30:00,27.44,27.45,27.3,27.36,1659157.0,25.9003,25.9098,25.7682,25.8248,1659157.0
2023-07-05 09:40:00,27.36,27.36,27.29,27.33,924203.0,25.8248,25.8248,25.7587,25.7965,924203.0
2023-07-05 09:50:00,27.32,27.34,27.28,27.32,559028.0,25.7871,25.8059,25.7493,25.7871,559028.0
2023-07-05 10:00:00,27.32,27.39,27.31,27.37,913884.0,25.7871,25.8531,25.7776,25.8343,913884.0
2023-07-05 10:10:00,27.37,27.41,27.34,27.39,458101.0,25.8343,25.872,25.8059,25.8531,458101.0
2023-07-05 10:20:00,27.39,27.42,27.37,27.39,692008.0,25.8531,25.8814,25.8343,25.8531,692008.0
2023-07-05 10:30:00,27.39,27.41,27.35,27.37,451165.0,25.8531,25.872,25.8154,25.8343,451165.0
2023-07-05 10:40:00,27.38,27.39,27.31,27.33,279313.0,25.8437,25.8531,25.7776,25.7965,279313.0
2023-07-05 10:50:00,27.33,27.34,27.3,27.3,280909.0,25.7965,25.8059,25.7682,25.7682,280909.0
2023-07-05 11:00:00,27.31,27.32,27.29,27.29,289197.0,25.7776,25.7871,25.7587,25.7587,289197.0
2023-07-05 11:10:00,27.29,27.32,27.29,27.31,542105.0,25.7587,25.7871,25.7587,25.7776,542105.0
2023-07-05 11:20:00,27.31,27.38,27.3,27.37,720897.0,25.7776,25.8437,25.7682,25.8343,720897.0
2023-07-05 11:30:00,27.37,27.38,27.35,27.38,513355.0,25.8343,25.8437,25.8154,25.8437,513355.0
2023-07-05 11:40:00,27.37,27.38,27.33,27.34,441720.0,25.8343,25.8437,25.7965,25.8059,441720.0
2023-07-05 11:50:00,27.33,27.35,27.33,27.34,667533.0,25.7965,25.8154,25.7965,25.8059,667533.0
2023-07-05 12:00:00,27.34,27.35,27.32,27.33,333459.0,25.8059,25.8154,25.7871,25.7965,333459.0
2023-07-05 12:10:00,27.32,27.33,27.31,27.32,666747.0,25.7871,25.7965,25.7776,25.7871,666747.0
2023-07-05 12:20:00,27.31,27.34,27.31,27.34,221071.0,25.7776,25.8059,25.7776,25.8059,221071.0
2023-07-05 12:30:00,27.33,27.34,27.3,27.33,444302.0,25.7965,25.8059,25.7682,25.7965,444302.0
2023-07-05 12:40:00,27.33,27.33,27.29,27.3,255937.0,25.7965,25.7965,25.7587,25.7682,255937.0
2023-07-05 12:50:00,27.3,27.31,27.29,27.31,240384.0,25.7682,25.7776,25.7587,25.7776,240384.0
2023-07-05 13:00:00,27.31,27.32,27.3,27.32,200978.0,25.7776,25.7871,25.7682,25.7871,200978.0
2023-07-05 13:10:00,27.32,27.33,27.3,27.33,235523.0,25.7871,25.7965,25.7682,25.7965,235523.0
2023-07-05 13:20:00,27.33,27.35,27.32,27.35,204549.0,25.7965,25.8154,25.7871,25.8154,204549.0
2023-07-05 13:30:00,27.35,27.35,27.33,27.34,377765.0,25.8154,25.8154,25.7965,25.8059,377765.0
2023-07-05 13:40:00,27.34,27.36,27.33,27.36,162855.0,25.8059,25.8248,25.7965,25.8248,162855.0
2023-07-05 13:50:00,27.36,27.36,27.35,27.36,97986.0,25.8248,25.8248,25.8154,25.8248,97986.0
2023-07-05 14:00:00,27.36,27.37,27.32,27.34,180896.0,25.8248,25.8343,25.7871,25.8059,180896.0
2023-07-05 14:10:00,27.34,27.35,27.3,27.3,252217.0,25.8059,25.8154,25.7682,25.7682,252217.0
2023-07-05 14:20:00,27.3,27.31,27.29,27.3,346349.0,25.7682,25.7776,25.7587,25.7682,346349.0
2023-07-05 14:30:00,27.31,27.33,27.3,27.33,239948.0,25.7776,25.7965,25.7682,25.7965,239948.0
2023-07-05 14:40:00,27.33,27.37,27.32,27.37,262118.0,25.7965,25.8343,25.7871,25.8343,262118.0
2023-07-05 14:50:00,27.37,27.37,27.34,27.35,351556.0,25.8343,25.8343,25.8059,25.8154,351556.0
2023-07-05 15:00:00,27.35,27.36,27.34,27.36,120541.0,25.8154,25.8248,25.8059,25.8248,120541.0
2023-07-05 15:10:00,27.36,27.36,27.35,27.36,342511.0,25.8248,25.8248,25.8154,25.8248,342511.0
2023-07-05 15:20:00,27.35,27.36,27.35,27.36,243031.0,25.8154,25.8248,25.8154,25.8248,243031.0
2023-07-05 15:30:00,27.36,27.36,27.35,27.35,203887.0,25.8248,25.8248,25.8154,25.8154,203887.0
2023-07-05 15:40:00,27.35,27.37,27.35,27.36,359471.0,25.8154,25.8343,25.8154,25.8248,359471.0
2023-07-05 15:50:00,27.36,27.39,27.36,27.38,2022775.0,25.8248,25.8531,25.8248,25.8437,2022775.0
2023-07-06 09:30:00,26.72,26.84,26.69,26.8,2678687.0,25.2207,25.334,25.1924,25.2962,2678687.0
2023-07-06 09:40:00,26.79,26.8,26.67,26.68,1708654.0,25.2868,25.2962,25.1735,25.183,1708654.0
2023-07-06 09:50:00,26.67,26.7,26.61,26.66,773619.0,25.1735,25.2018,25.1169,25.1641,773619.0
2023-07-06 10:00:00,26.66,26.66,26.59,26.62,1099030.0,25.1641,25.1641,25.098,25.1263,1099030.0
2023-07-06 10:10:00,26.62,26.67,26.61,26.61,943231.0,25.1263,25.1735,25.1169,25.1169,943231.0
2023-07-06 10:20:00,26.61,26.63,26.55,26.56,643735.0,25.1169,25.1358,25.0603,25.0697,643735.0
2023-07-06 10:30:00,26.57,26.58,26.5,26.54,1121334.0,25.0791,25.0886,25.0131,25.0508,1121334.0
2023-07-06 10:40:00,26.55,26.57,26.51,26.56,591302.0,25.0603,25.0791,25.0225,25.0697,591302.0
2023-07-06 10:50:00,26.56,26.58,26.52,26.54,484509.0,25.0697,25.0886,25.0319,25.0508,484509.0
2023-07-06 11:00:00,26.54,26.55,26.51,26.52,651130.0,25.0508,25.0603,25.0225,25.0319,651130.0
2023-07-06 11:10:00,26.52,26.53,26.5,26.51,424877.0,25.0319,25.0414,25.0131,25.0225,424877.0
2023-07-06 11:20:00,26.51,26.55,26.5,26.54,620133.0,25.0225,25.0603,25.0131,25.0508,620133.0
2023-07-06 11:30:00,26.54,26.59,26.53,26.57,549440.0,25.0508,25.098,25.0414,25.0791,549440.0
2023-07-06 11:40:00,26.57,26.57,26.54,26.57,701529.0,25.0791,25.0791,25.0508,25.0791,701529.0
2023-07-06 11:50:00,26.56,26.58,26.54,26.57,908769.0,25.0697,25.0886,25.0508,25.0791,908769.0
2023-07-06 12:00:00,26.57,26.59,26.56,26.58,380396.0,25.0791,25.098,25.0697,25.0886,380396.0
2023-07-06 12:10:00,26.59,26.6,26.57,26.58,520145.0,25.098,25.1075,25.0791,25.0886,520145.0
2023-07-06 12:20:00,26.59,26.59,26.55,26.55,213352.0,25.098,25.098,25.0603,25.0603,213352.0
2023-07-06 12:30:00,26.55,26.57,26.53,26.53,346785.0,25.0603,25.0791,25.0414,25.0414,346785.0
2023-07-06 12:40:00,26.54,26.58,26.53,26.55,291835.0,25.0508,25.0886,25.0414,25.0603,291835.0
2023-07-06 12:50:00,26.56,26.6,26.56,26.59,484826.0,25.0697,25.1075,25.0697,25.098,484826.0
2023-07-06 13:00:00,26.59,26.61,26.58,26.59,297491.0,25.098,25.1169,25.0886,25.098,297491.0
2023-07-06 13:10:00,26.58,26.61,26.58,26.6,329437.0,25.0886,25.1169,25.0886,25.1075,329437.0
2023-07-06 13:20:00,26.6,26.61,26.58,26.6,318807.0,25.1075,25.1169,25.0886,25.1075,318807.0
2023-07-06 13:30:00,26.6,26.6,26.57,26.6,455544.0,25.1075,25.1075,25.0791,25.1075,455544.0
2023-07-06 13:40:00,26.6,26.6,26.58,26.6,364556.0,25.1075,25.1075,25.0886,25.1075,364556.0
2023-07-06 13:50:00,26.6,26.61,26.58,26.6,418357.0,25.1075,25.1169,25.0886,25.1075,418357.0
2023-07-06 14:00:00,26.59,26.61,26.58,26.6,234180.0,25.098,25.1169,25.0886,25.1075,234180.0
2023-07-06 14:10:00,26.59,26.6,26.57,26.58,708714.0,25.098,25.1075,25.0791,25.0886,708714.0
2023-07-06 14:20:00,26.58,26.59,26.56,26.57,469204.0,25.0886,25.098,25.0697,25.0791,469204.0
2023-07-06 14:30:00,26.57,26.59,26.57,26.59,391288.0,25.0791,25.098,25.0791,25.098,391288.0
2023-07-06 14:40:00,26.59,26.62,26.57,26.62,480364.0,25.098,25.1263,25.0791,25.1263,480364.0
2023-07-06 14:50:00,26.62,26.63,26.6,26.61,424804.0,25.1263,25.1358,25.1075,25.1169,424804.0
2023-07-06 15:00:00,26.61,26.61,26.6,26.61,192835.0,25.1169,25.1169,25.1075,25.1169,192835.0
2023-07-06 15:10:00,26.6,26.61,26.58,26.58,239143.0,25.1075,25.1169,25.0886,25.0886,239143.0
2023-07-06 15:20:00,26.58,26.6,26.58,26.6,516334.0,25.0886,25.1075,25.0886,25.1075,516334.0
2023-07-06 15:30:00,26.6,26.6,26.58,26.58,490661.0,25.1075,25.1075,25.0886,25.0886,490661.0
2023-07-06 15:40:00,26.58,26.59,26.57,26.58,1350832.0,25.0886,25.098,25.0791,25.0886,1350832.0
2023-07-06 15:50:00,26.58,26.63,26.57,26.63,3404556.0,25.0886,25.1358,25.0791,25.1358,3404556.0
2023-07-07 09:30:00,26.75,26.88,26.74,26.84,1138459.0,25.249,25.3717,25.2396,25.334,1138459.0
2023-07-07 09:40:00,26.84,27.02,26.83,27.01,1035798.0,25.334,25.5039,25.3246,25.4945,1035798.0
2023-07-07 09:50:00,27.02,27.04,26.91,26.96,1100501.0,25.5039,25.5228,25.4001,25.4473,1100501.0
2023-07-07 10:00:00,26.97,26.98,26.88,26.89,731746.0,25.4567,25.4661,25.3717,25.3812,731746.0
2023-07-07 10:10:00,26.89,26.92,26.85,26.9,649985.0,25.3812,25.4095,25.3434,25.3906,649985.0
2023-07-07 10:20:00,26.9,26.91,26.87,26.9,1063452.0,25.3906,25.4001,25.3623,25.3906,1063452.0
2023-07-07 10:30:00,26.9,27.0,26.87,26.99,805909.0,25.3906,25.485,25.3623,25.4756,805909.0
2023-07-07 10:40:00,27.0,27.03,26.98,27.02,723025.0,25.485,25.5133,25.4661,25.5039,723025.0
2023-07-07 10:50:00,27.02,27.06,26.98,27.01,613629.0,25.5039,25.5416,25.4661,25.4945,613629.0
2023-07-07 11:00:00,27.01,27.05,26.99,27.02,777139.0,25.4945,25.5322,25.4756,25.5039,777139.0
2023-07-07 11:10:00,27.03,27.08,27.0,27.07,571039.0,25.5133,25.5605,25.485,25.5511,571039.0
2023-07-07 11:20:00,27.07,27.08,27.02,27.03,928950.0,25.5511,25.5605,25.5039,25.5133,928950.0
2023-07-07 11:30:00,27.03,27.06,27.01,27.04,554307.0,25.5133,25.5416,25.4945,25.5228,554307.0
2023-07-07 11:40:00,27.04,27.11,27.03,27.1,992387.0,25.5228,25.5888,25.5133,25.5794,992387.0
2023-07-07 11:50:00,27.1,27.14,27.09,27.12,950472.0,25.5794,25.6172,25.57,25.5983,950472.0
2023-07-07 12:00:00,27.12,27.15,27.09,27.14,565501.0,25.5983,25.6266,25.57,25.6172,565501.0
2023-07-07 12:10:00,27.14,27.18,27.12,27.14,477620.0,25.6172,25.6549,25.5983,25.6172,477620.0
2023-07-07 12:20:00,27.15,27.18,27.14,27.18,629921.0,25.6266,25.6549,25.6172,25.6549,629921.0
2023-07-07 12:30:00,27.18,27.23,27.17,27.21,857444.0,25.6549,25.7021,25.6455,25.6832,857444.0
2023-07-07 12:40:00,27.21,27.26,27.2,27.24,771433.0,25.6832,25.7304,25.6738,25.7115,771433.0
2023-07-07 12:50:00,27.25,27.27,27.24,27.25,450583.0,25.721,25.7399,25.7115,25.721,450583.0
2023-07-07 13:00:00,27.25,27.27,27.23,27.25,926365.0,25.721,25.7399,25.7021,25.721,926365.0
2023-07-07 13:10:00,27.25,27.31,27.24,27.3,462553.0,25.721,25.7776,25.7115,25.7682,462553.0
2023-07-07 13:20:00,27.3,27.34,27.29,27.33,1331969.0,25.7682,25.8059,25.7587,25.7965,1331969.0
2023-07-07 13:30:00,27.33,27.34,27.28,27.28,683056.0,25.7965,25.8059,25.7493,25.7493,683056.0
2023-07-07 13:40:00,27.29,27.31,27.27,27.29,612207.0,25.7587,25.7776,25.7399,25.7587,612207.0
2023-07-07 13:50:00,27.29,27.31,27.27,27.3,786493.0,25.7587,25.7776,25.7399,25.7682,786493.0
2023-07-07 14:00:00,27.3,27.32,27.29,27.3,336991.0,25.7682,25.7871,25.7587,25.7682,336991.0
2023-07-07 14:10:00,27.3,27.33,27.3,27.32,538208.0,25.7682,25.7965,25.7682,25.7871,538208.0
2023-07-07 14:20:00,27.31,27.32,27.3,27.3,390491.0,25.7776,25.7871,25.7682,25.7682,390491.0
2023-07-07 14:30:00,27.31,27.31,27.26,27.28,764390.0,25.7776,25.7776,25.7304,25.7493,764390.0
2023-07-07 14:40:00,27.28,27.28,27.25,27.27,384093.0,25.7493,25.7493,25.721,25.7399,384093.0
2023-07-07 14:50:00,27.27,27.28,27.24,27.25,724017.0,25.7399,25.7493,25.7115,25.721,724017.0
2023-07-07 15:00:00,27.25,27.28,27.24,27.28,496604.0,25.721,25.7493,25.7115,25.7493,496604.0
2023-07-07 15:10:00,27.28,27.29,27.26,27.27,914029.0,25.7493,25.7587,25.7304,25.7399,914029.0
2023-07-07 15:20:00,27.27,27.27,27.24,27.26,768243.0,25.7399,25.7399,25.7115,25.7304,768243.0
2023-07-07 15:30:00,27.25,27.27,27.25,27.25,680003.0,25.721,25.7399,25.721,25.721,680003.0
2023-07-07 15:40:00,27.25,27.26,27.21,27.22,1158450.0,25.721,25.7304,25.6832,25.6927,1158450.0
2023-07-07 15:50:00,27.22,27.23,27.17,27.2,5027856.0,25.6927,25.7021,25.6455,25.6738,5027856.0
2023-07-10 09:30:00,26.87,27.0,26.84,26.99,1052358.0,25.3623,25.485,25.334,25.4756,1052358.0
2023-07-10 09:40:00,26.99,27.06,26.94,27.06,578065.0,25.4756,25.5416,25.4284,25.5416,578065.0
2023-07-10 09:50:00,27.06,27.15,27.04,27.08,642908.0,25.5416,25.6266,25.5228,25.5605,642908.0
2023-07-10 10:00:00,27.09,27.23,27.08,27.23,578748.0,25.57,25.7021,25.5605,25.7021,578748.0
2023-07-10 10:10:00,27.22,27.23,27.13,27.16,630326.0,25.6927,25.7021,25.6077,25.636,630326.0
2023-07-10 10:20:00,27.16,27.16,27.07,27.09,495941.0,25.636,25.636,25.5511,25.57,495941.0
2023-07-10 10:30:00,27.09,27.11,27.05,27.09,516700.0,25.57,25.5888,25.5322,25.57,516700.0
2023-07-10 10:40:00,27.09,27.13,27.06,27.12,378231.0,25.57,25.6077,25.5416,25.5983,378231.0
2023-07-10 10:50:00,27.11,27.15,27.11,27.14,457298.0,25.5888,25.6266,25.5888,25.6172,457298.0
2023-07-10 11:00:00,27.14,27.17,27.12,27.13,285823.0,25.6172,25.6455,25.5983,25.6077,285823.0
2023-07-10 11:10:00,27.12,27.16,27.11,27.16,146167.0,25.5983,25.636,25.5888,25.636,146167.0
2023-07-10 11:20:00,27.16,27.21,27.15,27.19,235757.0,25.636,25.6832,25.6266,25.6644,235757.0
2023-07-10 11:30:00,27.18,27.19,27.17,27.18,121496.0,25.6549,25.6644,25.6455,25.6549,121496.0
2023-07-10 11:40:00,27.18,27.2,27.14,27.17,283839.0,25.6549,25.6738,25.6172,25.6455,283839.0
2023-07-10 11:50:00,27.17,27.22,27.17,27.2,217205.0,25.6455,25.6927,25.6455,25.6738,217205.0
2023-07-10 12:00:00,27.2,27.21,27.14,27.15,153769.0,25.6738,25.6832,25.6172,25.6266,153769.0
2023-07-10 12:10:00,27.14,27.15,27.12,27.14,223472.0,25.6172,25.6266,25.5983,25.6172,223472.0
2023-07-10 12:20:00,27.15,27.18,27.15,27.18,99546.0,25.6266,25.6549,25.6266,25.6549,99546.0
2023-07-10 12:30:00,27.18,27.19,27.16,27.18,248225.0,25.6549,25.6644,25.636,25.6549,248225.0
2023-07-10 12:40:00,27.18,27.2,27.17,27.2,273715.0,25.6549,25.6738,25.6455,25.6738,273715.0
2023-07-10 12:50:00,27.2,27.2,27.17,27.18,332354.0,25.6738,25.6738,25.6455,25.6549,332354.0
2023-07-10 13:00:00,27.18,27.21,27.18,27.2,180562.0,25.6549,25.6832,25.6549,25.6738,180562.0
2023-07-10 13:10:00,27.2,27.21,27.19,27.19,138589.0,25.6738,25.6832,25.6644,25.6644,138589.0
2023-07-10 13:20:00,27.19,27.2,27.19,27.2,64227.0,25.6644,25.6738,25.6644,25.6738,64227.0
2023-07-10 13:30:00,27.2,27.22,27.19,27.21,267893.0,25.6738,25.6927,25.6644,25.6832,267893.0
2023-07-10 13:40:00,27.21,27.22,27.21,27.22,58614.0,25.6832,25.6927,25.6832,25.6927,58614.0
2023-07-10 13:50:00,27.21,27.23,27.21,27.23,445241.0,25.6832,25.7021,25.6832,25.7021,445241.0
2023-07-10 14:00:00,27.23,27.23,27.21,27.21,102380.0,25.7021,25.7021,25.6832,25.6832,102380.0
2023-07-10 14:10:00,27.21,27.23,27.2,27.21,168634.0,25.6832,25.7021,25.6738,25.6832,168634.0
2023-07-10 14:20:00,27.22,27.23,27.21,27.23,74594.0,25.6927,25.7021,25.6832,25.7021,74594.0
2023-07-10 14:30:00,27.23,27.23,27.2,27.2,199090.0,25.7021,25.7021,25.6738,25.6738,199090.0
2023-07-10 14:40:00,27.2,27.21,27.18,27.18,177687.0,25.6738,25.6832,25.6549,25.6549,177687.0
2023-07-10 14:50:00,27.18,27.2,27.16,27.16,266651.0,25.6549,25.6738,25.636,25.636,266651.0
2023-07-10 15:00:00,27.17,27.17,27.15,27.16,319346.0,25.6455,25.6455,25.6266,25.636,319346.0
2023-07-10 15:10:00,27.15,27.17,27.15,27.17,189222.0,25.6266,25.6455,25.6266,25.6455,189222.0
2023-07-10 15:20:00,27.17,27.18,27.16,27.18,104706.0,25.6455,25.6549,25.636,25.6549,104706.0
2023-07-10 15:30:00,27.17,27.18,27.15,27.16,473776.0,25.6455,25.6549,25.6266,25.636,473776.0
2023-07-10 15:40:00,27.16,27.17,27.14,27.16,1550352.0,25.636,25.6455,25.6172,25.636,1550352.0
2023-07-10 15:50:00,27.15,27.17,27.15,27.17,1006908.0,25.6266,25.6455,25.6266,25.6455,1006908.0
2023-07-11 09:30:00,27.18,27.35,27.17,27.24,1261020.0,25.6549,25.8154,25.6455,25.7115,1261020.0
2023-07-11 09:40:00,27.24,27.28,27.2,27.24,490624.0,25.7115,25.7493,25.6738,25.7115,490624.0
2023-07-11 09:50:00,27.23,27.26,27.17,27.2,377923.0,25.7021,25.7304,25.6455,25.6738,377923.0
2023-07-11 10:00:00,27.2,27.2,26.97,27.02,740327.0,25.6738,25.6738,25.4567,25.5039,740327.0
2023-07-11 10:10:00,27.02,27.04,26.98,27.04,361367.0,25.5039,25.5228,25.4661,25.5228,361367.0
2023-07-11 10:20:00,27.05,27.15,27.03,27.11,381274.0,25.5322,25.6266,25.5133,25.5888,381274.0
2023-07-11 10:30:00,27.11,27.13,27.07,27.12,397904.0,25.5888,25.6077,25.5511,25.5983,397904.0
2023-07-11 10:40:00,27.12,27.13,27.08,27.08,266156.0,25.5983,25.6077,25.5605,25.5605,266156.0
2023-07-11 10:50:00,27.09,27.09,27.07,27.09,236570.0,25.57,25.57,25.5511,25.57,236570.0
2023-07-11 11:00:00,27.09,27.14,27.07,27.13,3334953.0,25.57,25.6172,25.5511,25.6077,3334953.0
2023-07-11 11:10:00,27.13,27.18,27.12,27.15,708996.0,25.6077,25.6549,25.5983,25.6266,708996.0
2023-07-11 11:20:00,27.16,27.2,27.15,27.17,319260.0,25.636,25.6738,25.6266,25.6455,319260.0
2023-07-11 11:30:00,27.17,27.21,27.16,27.18,709449.0,25.6455,25.6832,25.636,25.6549,709449.0
2023-07-11 11:40:00,27.18,27.19,27.14,27.16,332499.0,25.6549,25.6644,25.6172,25.636,332499.0
2023-07-11 11:50:00,27.15,27.17,27.14,27.16,208342.0,25.6266,25.6455,25.6172,25.636,208342.0
2023-07-11 12:00:00,27.16,27.19,27.15,27.17,421658.0,25.636,25.6644,25.6266,25.6455,421658.0
2023-07-11 12:10:00,27.18,27.19,27.16,27.19,148116.0,25.6549,25.6644,25.636,25.6644,148116.0
2023-07-11 12:20:00,27.19,27.21,27.17,27.2,143504.0,25.6644,25.6832,25.6455,25.6738,143504.0
2023-07-11 12:30:00,27.2,27.24,27.19,27.24,201523.0,25.6738,25.7115,25.6644,25.7115,201523.0
2023-07-11 12:40:00,27.24,27.26,27.23,27.25,205438.0,25.7115,25.7304,25.7021,25.721,205438.0
2023-07-11 12:50:00,27.26,27.26,27.22,27.24,312297.0,25.7304,25.7304,25.6927,25.7115,312297.0
2023-07-11 13:00:00,27.24,27.26,27.24,27.26,196433.0,25.7115,25.7304,25.7115,25.7304,196433.0
2023-07-11 13:10:00,27.26,27.27,27.24,27.26,196419.0,25.7304,25.7399,25.7115,25.7304,196419.0
2023-07-11 13:20:00,27.26,27.28,27.25,27.28,284671.0,25.7304,25.7493,25.721,25.7493,284671.0
2023-07-11 13:30:00,27.27,27.28,27.26,27.27,338064.0,25.7399,25.7493,25.7304,25.7399,338064.0
2023-07-11 13:40:00,27.27,27.29,27.26,27.27,161234.0,25.7399,25.7587,25.7304,25.7399,161234.0
2023-07-11 13:50:00,27.27,27.29,27.26,27.28,114855.0,25.7399,25.7587,25.7304,25.7493,114855.0
2023-07-11 14:00:00,27.28,27.3,27.27,27.29,267027.0,25.7493,25.7682,25.7399,25.7587,267027.0
2023-07-11 14:10:00,27.29,27.29,27.26,27.27,182265.0,25.7587,25.7587,25.7304,25.7399,182265.0
2023-07-11 14:20:00,27.26,27.3,27.26,27.29,289461.0,25.7304,25.7682,25.7304,25.7587,289461.0
2023-07-11 14:30:00,27.29,27.31,27.28,27.3,231031.0,25.7587,25.7776,25.7493,25.7682,231031.0
2023-07-11 14:40:00,27.3,27.32,27.29,27.3,245711.0,25.7682,25.7871,25.7587,25.7682,245711.0
2023-07-11 14:50:00,27.3,27.32,27.29,27.32,322414.0,25.7682,25.7871,25.7587,25.7871,322414.0
2023-07-11 15:00:00,27.32,27.32,27.31,27.32,92610.0,25.7871,25.7871,25.7776,25.7871,92610.0
2023-07-11 15:10:00,27.32,27.34,27.31,27.34,83658.0,25.7871,25.8059,25.7776,25.8059,83658.0
2023-07-11 15:20:00,27.34,27.35,27.33,27.35,180083.0,25.8059,25.8154,25.7965,25.8154,180083.0
2023-07-11 15:30:00,27.35,27.35,27.32,27.34,548120.0,25.8154,25.8154,25.7871,25.8059,548120.0
2023-07-11 15:40:00,27.34,27.34,27.32,27.33,742503.0,25.8059,25.8059,25.7871,25.7965,742503.0
2023-07-11 15:50:00,27.33,27.34,27.32,27.34,1474746.0,25.7965,25.8059,25.7871,25.8059,1474746.0
2023-07-12 09:30:00,27.88,27.95,27.83,27.93,2368682.0,26.3156,26.3817,26.2684,26.3628,2368682.0
2023-07-12 09:40:00,27.93,27.94,27.77,27.78,1539227.0,26.3628,26.3723,26.2118,26.2212,1539227.0
2023-07-12 09:50:00,27.78,27.89,27.77,27.87,713485.0,26.2212,26.3251,26.2118,26.3062,713485.0
2023-07-12 10:00:00,27.87,27.93,27.85,27.92,921862.0,26.3062,26.3628,26.2873,26.3534,921862.0
2023-07-12 10:10:00,27.93,27.95,27.89,27.95,835405.0,26.3628,26.3817,26.3251,26.3817,835405.0
2023-07-12 10:20:00,27.95,27.97,27.89,27.94,1052749.0,26.3817,26.4006,26.3251,26.3723,1052749.0
2023-07-12 10:30:00,27.94,28.01,27.94,27.98,967625.0,26.3723,26.4383,26.3723,26.41,967625.0
2023-07-12 10:40:00,27.97,28.05,27.97,28.04,748863.0,26.4006,26.4761,26.4006,26.4667,748863.0
2023-07-12 10:50:00,28.04,28.04,28.01,28.04,1015980.0,26.4667,26.4667,26.4383,26.4667,1015980.0
2023-07-12 11:00:00,28.04,28.04,27.98,28.0,1499552.0,26.4667,26.4667,26.41,26.4289,1499552.0
2023-07-12 11:10:00,28.0,28.06,27.99,28.05,658048.0,26.4289,26.4855,26.4195,26.4761,658048.0
2023-07-12 11:20:00,28.05,28.1,28.05,28.1,712514.0,26.4761,26.5233,26.4761,26.5233,712514.0
2023-07-12 11:30:00,28.1,28.12,28.07,28.07,1103836.0,26.5233,26.5422,26.495,26.495,1103836.0
2023-07-12 11:40:00,28.08,28.08,27.99,28.05,1618775.0,26.5044,26.5044,26.4195,26.4761,1618775.0
2023-07-12 11:50:00,28.06,28.07,28.02,28.02,769217.0,26.4855,26.495,26.4478,26.4478,769217.0
2023-07-12 12:00:00,28.02,28.04,27.98,28.04,1090522.0,26.4478,26.4667,26.41,26.4667,1090522.0
2023-07-12 12:10:00,28.04,28.07,28.03,28.06,883614.0,26.4667,26.495,26.4572,26.4855,883614.0
2023-07-12 12:20:00,28.06,28.13,28.06,28.13,914279.0,26.4855,26.5516,26.4855,26.5516,914279.0
2023-07-12 12:30:00,28.13,28.16,28.12,28.14,616575.0,26.5516,26.5799,26.5422,26.561,616575.0
2023-07-12 12:40:00,28.13,28.15,28.11,28.14,419079.0,26.5516,26.5705,26.5327,26.561,419079.0
2023-07-12 12:50:00,28.15,28.15,28.12,28.14,269788.0,26.5705,26.5705,26.5422,26.561,269788.0
2023-07-12 13:00:00,28.14,28.14,28.09,28.09,408921.0,26.561,26.561,26.5139,26.5139,408921.0
2023-07-12 13:10:00,28.1,28.15,28.09,28.15,346716.0,26.5233,26.5705,26.5139,26.5705,346716.0
2023-07-12 13:20:00,28.15,28.2,28.14,28.2,493404.0,26.5705,26.6177,26.561,26.6177,493404.0
2023-07-12 13:30:00,28.2,28.22,28.18,28.21,452031.0,26.6177,26.6366,26.5988,26.6271,452031.0
2023-07-12 13:40:00,28.21,28.22,28.17,28.18,323337.0,26.6271,26.6366,26.5894,26.5988,323337.0
2023-07-12 13:50:00,28.18,28.21,28.17,28.21,333474.0,26.5988,26.6271,26.5894,26.6271,333474.0
2023-07-12 14:00:00,28.2,28.21,28.19,28.21,321429.0,26.6177,26.6271,26.6082,26.6271,321429.0
2023-07-12 14:10:00,28.21,28.22,28.19,28.21,500528.0,26.6271,26.6366,26.6082,26.6271,500528.0
2023-07-12 14:20:00,28.21,28.22,28.19,28.21,313252.0,26.6271,26.6366,26.6082,26.6271,313252.0
2023-07-12 14:30:00,28.21,28.21,28.18,28.19,438213.0,26.6271,26.6271,26.5988,26.6082,438213.0
2023-07-12 14:40:00,28.19,28.2,28.17,28.18,565393.0,26.6082,26.6177,26.5894,26.5988,565393.0
2023-07-12 14:50:00,28.19,28.19,28.15,28.17,551287.0,26.6082,26.6082,26.5705,26.5894,551287.0
2023-07-12 15:00:00,28.17,28.21,28.15,28.2,825778.0,26.5894,26.6271,26.5705,26.6177,825778.0
2023-07-12 15:10:00,28.19,28.22,28.18,28.21,449021.0,26.6082,26.6366,26.5988,26.6271,449021.0
2023-07-12 15:20:00,28.21,28.21,28.16,28.19,682975.0,26.6271,26.6271,26.5799,26.6082,682975.0
2023-07-12 15:30:00,28.19,28.19,28.16,28.19,801032.0,26.6082,26.6082,26.5799,26.6082,801032.0
2023-07-12 15:40:00,28.19,28.19,28.15,28.16,1040212.0,26.6082,26.6082,26.5705,26.5799,1040212.0
2023-07-12 15:50:00,28.16,28.19,28.12,28.17,3773514.0,26.5799,26.6082,26.5422,26.5894,3773514.0
2023-07-13 09:30:00,28.48,28.59,28.47,28.56,1665435.0,26.882,26.9858,26.8725,26.9575,1665435.0
2023-07-13 09:40:00,28.56,28.58,28.51,28.52,1222435.0,26.9575,26.9764,26.9103,26.9197,1222435.0
2023-07-13 09:50:00,28.52,28.58,28.47,28.58,732683.0,26.9197,26.9764,26.8725,26.9764,732683.0
2023-07-13 10:00:00,28.58,28.59,28.53,28.57,517481.0,26.9764,26.9858,26.9292,26.9669,517481.0
2023-07-13 10:10:00,28.57,28.59,28.54,28.55,508712.0,26.9669,26.9858,26.9386,26.948,508712.0
2023-07-13 10:20:00,28.55,28.62,28.54,28.61,725484.0,26.948,27.0141,26.9386,27.0047,725484.0
2023-07-13 10:30:00,28.6,28.67,28.58,28.67,952544.0,26.9952,27.0613,26.9764,27.0613,952544.0
2023-07-13 10:40:00,28.66,28.68,28.65,28.67,608981.0,27.0519,27.0707,27.0424,27.0613,608981.0
2023-07-13 10:50:00,28.67,28.7,28.65,28.7,551918.0,27.0613,27.0896,27.0424,27.0896,551918.0
2023-07-13 11:00:00,28.7,28.71,28.63,28.64,616629.0,27.0896,27.0991,27.0236,27.033,616629.0
2023-07-13 11:10:00,28.64,28.66,28.61,28.65,422479.0,27.033,27.0519,27.0047,27.0424,422479.0
2023-07-13 11:20:00,28.66,28.69,28.64,28.68,683472.0,27.0519,27.0802,27.033,27.0707,683472.0
2023-07-13 11:30:00,28.69,28.69,28.64,28.67,511224.0,27.0802,27.0802,27.033,27.0613,511224.0
2023-07-13 11:40:00,28.67,28.69,28.65,28.69,363295.0,27.0613,27.0802,27.0424,27.0802,363295.0
2023-07-13 11:50:00,28.69,28.7,28.64,28.64,608184.0,27.0802,27.0896,27.033,27.033,608184.0
2023-07-13 12:00:00,28.65,28.65,28.6,28.63,987953.0,27.0424,27.0424,26.9952,27.0236,987953.0
2023-07-13 12:10:00,28.63,28.66,28.62,28.65,276912.0,27.0236,27.0519,27.0141,27.0424,276912.0
2023-07-13 12:20:00,28.65,28.7,28.63,28.68,473674.0,27.0424,27.0896,27.0236,27.0707,473674.0
2023-07-13 12:30:00,28.69,28.71,28.68,28.69,379262.0,27.0802,27.0991,27.0707,27.0802,379262.0
2023-07-13 12:40:00,28.69,28.71,28.68,28.71,190548.0,27.0802,27.0991,27.0707,27.0991,190548.0
2023-07-13 12:50:00,28.71,28.72,28.69,28.71,409600.0,27.0991,27.1085,27.0802,27.0991,409600.0
2023-07-13 13:00:00,28.71,28.72,28.68,28.69,387744.0,27.0991,27.1085,27.0707,27.0802,387744.0
2023-07-13 13:10:00,28.7,28.75,28.67,28.73,940676.0,27.0896,27.1368,27.0613,27.1179,940676.0
2023-07-13 13:20:00,28.73,28.74,28.71,28.71,173698.0,27.1179,27.1274,27.0991,27.0991,173698.0
2023-07-13 13:30:00,28.71,28.74,28.71,28.73,241992.0,27.0991,27.1274,27.0991,27.1179,241992.0
2023-07-13 13:40:00,28.73,28.78,28.72,28.78,1063756.0,27.1179,27.1651,27.1085,27.1651,1063756.0
2023-07-13 13:50:00,28.78,28.78,28.76,28.77,369715.0,27.1651,27.1651,27.1463,27.1557,369715.0
2023-07-13 14:00:00,28.76,28.79,28.75,28.79,353770.0,27.1463,27.1746,27.1368,27.1746,353770.0
2023-07-13 14:10:00,28.79,28.81,28.76,28.8,1280727.0,27.1746,27.1935,27.1463,27.184,1280727.0
2023-07-13 14:20:00,28.8,28.82,28.77,28.79,325450.0,27.184,27.2029,27.1557,27.1746,325450.0
2023-07-13 14:30:00,28.79,28.8,28.77,28.78,368463.0,27.1746,27.184,27.1557,27.1651,368463.0
2023-07-13 14:40:00,28.78,28.8,28.77,28.78,507748.0,27.1651,27.184,27.1557,27.1651,507748.0
2023-07-13 14:50:00,28.78,28.82,28.77,28.8,541821.0,27.1651,27.2029,27.1557,27.184,541821.0
2023-07-13 15:00:00,28.8,28.82,28.78,28.79,493096.0,27.184,27.2029,27.1651,27.1746,493096.0
2023-07-13 15:10:00,28.78,28.81,28.77,28.79,574989.0,27.1651,27.1935,27.1557,27.1746,574989.0
2023-07-13 15:20:00,28.79,28.79,28.78,28.79,256347.0,27.1746,27.1746,27.1651,27.1746,256347.0
2023-07-13 15:30:00,28.78,28.79,28.77,28.79,601521.0,27.1651,27.1746,27.1557,27.1746,601521.0
2023-07-13 15:40:00,28.79,28.81,28.78,28.78,1228065.0,27.1746,27.1935,27.1651,27.1651,1228065.0
2023-07-13 15:50:00,28.78,28.81,28.76,28.8,3612161.0,27.1651,27.1935,27.1463,27.184,3612161.0
2023-07-14 09:30:00,28.44,28.44,28.29,28.32,1747234.0,26.8442,26.8442,26.7026,26.7309,1747234.0
2023-07-14 09:40:00,28.32,28.32,28.2,28.28,1013075.0,26.7309,26.7309,26.6177,26.6932,1013075.0
2023-07-14 09:50:00,28.28,28.33,28.26,28.3,988690.0,26.6932,26.7404,26.6743,26.7121,988690.0
2023-07-14 10:00:00,28.3,28.31,28.24,28.3,476900.0,26.7121,26.7215,26.6554,26.7121,476900.0
2023-07-14 10:10:00,28.3,28.33,28.26,28.31,395349.0,26.7121,26.7404,26.6743,26.7215,395349.0
2023-07-14 10:20:00,28.3,28.38,28.3,28.33,439487.0,26.7121,26.7876,26.7121,26.7404,439487.0
2023-07-14 10:30:00,28.33,28.38,28.3,28.33,494938.0,26.7404,26.7876,26.7121,26.7404,494938.0
2023-07-14 10:40:00,28.33,28.36,28.29,28.3,451764.0,26.7404,26.7687,26.7026,26.7121,451764.0
2023-07-14 10:50:00,28.31,28.39,28.3,28.38,394299.0,26.7215,26.797,26.7121,26.7876,394299.0
2023-07-14 11:00:00,28.38,28.41,28.36,28.38,750321.0,26.7876,26.8159,26.7687,26.7876,750321.0
2023-07-14 11:10:00,28.38,28.42,28.37,28.41,368374.0,26.7876,26.8253,26.7781,26.8159,368374.0
2023-07-14 11:20:00,28.41,28.42,28.4,28.41,271869.0,26.8159,26.8253,26.8065,26.8159,271869.0
2023-07-14 11:30:00,28.42,28.44,28.41,28.42,335104.0,26.8253,26.8442,26.8159,26.8253,335104.0
2023-07-14 11:40:00,28.42,28.42,28.36,28.37,428789.0,26.8253,26.8253,26.7687,26.7781,428789.0
2023-07-14 11:50:00,28.36,28.42,28.36,28.41,304540.0,26.7687,26.8253,26.7687,26.8159,304540.0
2023-07-14 12:00:00,28.41,28.42,28.36,28.37,260369.0,26.8159,26.8253,26.7687,26.7781,260369.0
2023-07-14 12:10:00,28.36,28.38,28.34,28.35,460383.0,26.7687,26.7876,26.7498,26.7593,460383.0
2023-07-14 12:20:00,28.35,28.36,28.33,28.34,266305.0,26.7593,26.7687,26.7404,26.7498,266305.0
2023-07-14 12:30:00,28.34,28.36,28.33,28.34,332673.0,26.7498,26.7687,26.7404,26.7498,332673.0
2023-07-14 12:40:00,28.34,28.37,28.33,28.36,661260.0,26.7498,26.7781,26.7404,26.7687,661260.0
2023-07-14 12:50:00,28.36,28.36,28.33,28.35,188998.0,26.7687,26.7687,26.7404,26.7593,188998.0
2023-07-14 13:00:00,28.35,28.35,28.31,28.32,233338.0,26.7593,26.7593,26.7215,26.7309,233338.0
2023-07-14 13:10:00,28.32,28.33,28.29,28.3,194758.0,26.7309,26.7404,26.7026,26.7121,194758.0
2023-07-14 13:20:00,28.3,28.34,28.3,28.33,298194.0,26.7121,26.7498,26.7121,26.7404,298194.0
2023-07-14 13:30:00,28.34,28.36,28.33,28.35,184542.0,26.7498,26.7687,26.7404,26.7593,184542.0
2023-07-14 13:40:00,28.35,28.35,28.33,28.34,114159.0,26.7593,26.7593,26.7404,26.7498,114159.0
2023-07-14 13:50:00,28.34,28.34,28.31,28.31,244387.0,26.7498,26.7498,26.7215,26.7215,244387.0
2023-07-14 14:00:00,28.31,28.34,28.31,28.34,260965.0,26.7215,26.7498,26.7215,26.7498,260965.0
2023-07-14 14:10:00,28.33,28.34,28.31,28.32,278128.0,26.7404,26.7498,26.7215,26.7309,278128.0
2023-07-14 14:20:00,28.32,28.32,28.3,28.3,286745.0,26.7309,26.7309,26.7121,26.7121,286745.0
2023-07-14 14:30:00,28.3,28.32,28.29,28.31,227979.0,26.7121,26.7309,26.7026,26.7215,227979.0
2023-07-14 14:40:00,28.31,28.33,28.3,28.33,192225.0,26.7215,26.7404,26.7121,26.7404,192225.0
2023-07-14 14:50:00,28.32,28.34,28.29,28.31,424303.0,26.7309,26.7498,26.7026,26.7215,424303.0
2023-07-14 15:00:00,28.31,28.31,28.29,28.3,588625.0,26.7215,26.7215,26.7026,26.7121,588625.0
2023-07-14 15:10:00,28.3,28.32,28.29,28.3,364231.0,26.7121,26.7309,26.7026,26.7121,364231.0
2023-07-14 15:20:00,28.3,28.31,28.28,28.29,357812.0,26.7121,26.7215,26.6932,26.7026,357812.0
2023-07-14 15:30:00,28.29,28.3,28.28,28.3,326514.0,26.7026,26.7121,26.6932,26.7121,326514.0
2023-07-14 15:40:00,28.3,28.32,28.29,28.32,1588783.0,26.7121,26.7309,26.7026,26.7309,1588783.0
2023-07-14 15:50:00,28.31,28.32,28.26,28.29,2980369.0,26.7215,26.7309,26.6743,26.7026,2980369.0
2023-07-17 09:30:00,27.95,27.95,27.78,27.79,2062992.0,26.3817,26.3817,26.2212,26.2307,2062992.0
2023-07-17 09:40:00,27.79,27.87,27.78,27.86,847676.0,26.2307,26.3062,26.2212,26.2968,847676.0
2023-07-17 09:50:00,27.86,28.17,27.86,28.17,2971391.0,26.2968,26.5894,26.2968,26.5894,2971391.0
2023-07-17 10:00:00,28.17,28.21,28.12,28.13,622850.0,26.5894,26.6271,26.5422,26.5516,622850.0
2023-07-17 10:10:00,28.12,28.18,28.07,28.13,365575.0,26.5422,26.5988,26.495,26.5516,365575.0
2023-07-17 10:20:00,28.12,28.21,28.11,28.2,306943.0,26.5422,26.6271,26.5327,26.6177,306943.0
2023-07-17 10:30:00,28.19,28.21,28.16,28.17,176253.0,26.6082,26.6271,26.5799,26.5894,176253.0
2023-07-17 10:40:00,28.17,28.2,28.15,28.18,201149.0,26.5894,26.6177,26.5705,26.5988,201149.0
2023-07-17 10:50:00,28.18,28.18,28.12,28.14,424665.0,26.5988,26.5988,26.5422,26.561,424665.0
2023-07-17 11:00:00,28.14,28.14,28.09,28.1,956657.0,26.561,26.561,26.5139,26.5233,956657.0
2023-07-17 11:10:00,28.1,28.1,28.05,28.05,242934.0,26.5233,26.5233,26.4761,26.4761,242934.0
2023-07-17 11:20:00,28.05,28.06,27.97,27.99,764877.0,26.4761,26.4855,26.4006,26.4195,764877.0
2023-07-17 11:30:00,27.99,28.08,27.99,28.07,537432.0,26.4195,26.5044,26.4195,26.495,537432.0
2023-07-17 11:40:00,28.07,28.09,28.05,28.09,241161.0,26.495,26.5139,26.4761,26.5139,241161.0
2023-07-17 11:50:00,28.09,28.12,28.08,28.12,368308.0,26.5139,26.5422,26.5044,26.5422,368308.0
2023-07-17 12:00:00,28.12,28.18,28.11,28.16,921165.0,26.5422,26.5988,26.5327,26.5799,921165.0
2023-07-17 12:10:00,28.16,28.16,28.13,28.16,161584.0,26.5799,26.5799,26.5516,26.5799,161584.0
2023-07-17 12:20:00,28.16,28.17,28.12,28.12,255183.0,26.5799,26.5894,26.5422,26.5422,255183.0
2023-07-17 12:30:00,28.12,28.14,28.12,28.13,235088.0,26.5422,26.561,26.5422,26.5516,235088.0
2023-07-17 12:40:00,28.12,28.14,28.12,28.14,106042.0,26.5422,26.561,26.5422,26.561,106042.0
2023-07-17 12:50:00,28.14,28.15,28.13,28.14,49959.0,26.561,26.5705,26.5516,26.561,49959.0
2023-07-17 13:00:00,28.15,28.16,28.14,28.14,76570.0,26.5705,26.5799,26.561,26.561,76570.0
2023-07-17 13:10:00,28.14,28.15,28.1,28.11,161362.0,26.561,26.5705,26.5233,26.5327,161362.0
2023-07-17 13:20:00,28.1,28.1,28.07,28.08,452503.0,26.5233,26.5233,26.495,26.5044,452503.0
2023-07-17 13:30:00,28.08,28.09,28.06,28.09,324919.0,26.5044,26.5139,26.4855,26.5139,324919.0
2023-07-17 13:40:00,28.09,28.11,28.08,28.1,115113.0,26.5139,26.5327,26.5044,26.5233,115113.0
2023-07-17 13:50:00,28.11,28.11,28.09,28.09,106288.0,26.5327,26.5327,26.5139,26.5139,106288.0
2023-07-17 14:00:00,28.09,28.1,28.07,28.09,178827.0,26.5139,26.5233,26.495,26.5139,178827.0
2023-07-17 14:10:00,28.08,28.09,28.06,28.08,561044.0,26.5044,26.5139,26.4855,26.5044,561044.0
2023-07-17 14:20:00,28.08,28.1,28.07,28.1,140727.0,26.5044,26.5233,26.495,26.5233,140727.0
2023-07-17 14:30:00,28.1,28.1,28.06,28.07,193182.0,26.5233,26.5233,26.4855,26.495,193182.0
2023-07-17 14:40:00,28.07,28.09,28.06,28.09,187653.0,26.495,26.5139,26.4855,26.5139,187653.0
2023-07-17 14:50:00,28.09,28.1,28.08,28.09,250453.0,26.5139,26.5233,26.5044,26.5139,250453.0
2023-07-17 15:00:00,28.1,28.14,28.09,28.13,238626.0,26.5233,26.561,26.5139,26.5516,238626.0
2023-07-17 15:10:00,28.13,28.13,28.1,28.12,227468.0,26.5516,26.5516,26.5233,26.5422,227468.0
2023-07-17 15:20:00,28.11,28.12,28.1,28.1,214578.0,26.5327,26.5422,26.5233,26.5233,214578.0
2023-07-17 15:30:00,28.1,28.13,28.09,28.12,365846.0,26.5233,26.5516,26.5139,26.5422,365846.0
2023-07-17 15:40:00,28.12,28.14,28.11,28.14,728759.0,26.5422,26.561,26.5327,26.561,728759.0
2023-07-17 15:50:00,28.13,28.16,28.12,28.14,1848872.0,26.5516,26.5799,26.5422,26.561,1848872.0
2023-07-18 09:30:00,27.73,27.75,27.61,27.71,1936454.0,26.1741,26.1929,26.0608,26.1552,1936454.0
2023-07-18 09:40:00,27.71,27.73,27.64,27.68,554147.0,26.1552,26.1741,26.0891,26.1269,554147.0
2023-07-18 09:50:00,27.69,27.71,27.64,27.71,746629.0,26.1363,26.1552,26.0891,26.1552,746629.0
2023-07-18 10:00:00,27.71,27.74,27.7,27.71,933558.0,26.1552,26.1835,26.1457,26.1552,933558.0
2023-07-18 10:10:00,27.71,27.75,27.71,27.73,513964.0,26.1552,26.1929,26.1552,26.1741,513964.0
2023-07-18 10:20:00,27.72,27.81,27.69,27.8,787196.0,26.1646,26.2496,26.1363,26.2401,787196.0
2023-07-18 10:30:00,27.8,27.81,27.74,27.75,558135.0,26.2401,26.2496,26.1835,26.1929,558135.0
2023-07-18 10:40:00,27.75,27.76,27.7,27.72,778835.0,26.1929,26.2024,26.1457,26.1646,778835.0
2023-07-18 10:50:00,27.71,27.75,27.7,27.73,520561.0,26.1552,26.1929,26.1457,26.1741,520561.0
2023-07-18 11:00:00,27.73,27.74,27.69,27.71,874363.0,26.1741,26.1835,26.1363,26.1552,874363.0
2023-07-18 11:10:00,27.7,27.73,27.7,27.71,662490.0,26.1457,26.1741,26.1457,26.1552,662490.0
2023-07-18 11:20:00,27.71,27.71,27.63,27.63,396019.0,26.1552,26.1552,26.0797,26.0797,396019.0
2023-07-18 11:30:00,27.64,27.64,27.57,27.57,924059.0,26.0891,26.0891,26.023,26.023,924059.0
2023-07-18 11:40:00,27.57,27.58,27.53,27.55,1027535.0,26.023,26.0325,25.9853,26.0042,1027535.0
2023-07-18 11:50:00,27.56,27.59,27.55,27.59,605156.0,26.0136,26.0419,26.0042,26.0419,605156.0
2023-07-18 12:00:00,27.59,27.59,27.53,27.55,635495.0,26.0419,26.0419,25.9853,26.0042,635495.0
2023-07-18 12:10:00,27.55,27.57,27.54,27.55,437610.0,26.0042,26.023,25.9947,26.0042,437610.0
2023-07-18 12:20:00,27.55,27.57,27.51,27.54,442346.0,26.0042,26.023,25.9664,25.9947,442346.0
2023-07-18 12:30:00,27.54,27.54,27.51,27.52,316064.0,25.9947,25.9947,25.9664,25.9758,316064.0
2023-07-18 12:40:00,27.52,27.54,27.48,27.48,508953.0,25.9758,25.9947,25.9381,25.9381,508953.0
2023-07-18 12:50:00,27.49,27.5,27.43,27.44,443072.0,25.9475,25.957,25.8909,25.9003,443072.0
2023-07-18 13:00:00,27.44,27.46,27.43,27.44,388805.0,25.9003,25.9192,25.8909,25.9003,388805.0
2023-07-18 13:10:00,27.45,27.47,27.44,27.44,376125.0,25.9098,25.9286,25.9003,25.9003,376125.0
2023-07-18 13:20:00,27.45,27.45,27.4,27.41,309676.0,25.9098,25.9098,25.8626,25.872,309676.0
2023-07-18 13:30:00,27.41,27.42,27.37,27.37,494147.0,25.872,25.8814,25.8343,25.8343,494147.0
2023-07-18 13:40:00,27.38,27.38,27.36,27.37,492050.0,25.8437,25.8437,25.8248,25.8343,492050.0
2023-07-18 13:50:00,27.37,27.37,27.33,27.36,670939.0,25.8343,25.8343,25.7965,25.8248,670939.0
2023-07-18 14:00:00,27.36,27.36,27.33,27.35,331823.0,25.8248,25.8248,25.7965,25.8154,331823.0
2023-07-18 14:10:00,27.35,27.43,27.35,27.43,683733.0,25.8154,25.8909,25.8154,25.8909,683733.0
2023-07-18 14:20:00,27.43,27.46,27.42,27.46,731392.0,25.8909,25.9192,25.8814,25.9192,731392.0
2023-07-18 14:30:00,27.46,27.5,27.45,27.49,564146.0,25.9192,25.957,25.9098,25.9475,564146.0
2023-07-18 14:40:00,27.49,27.49,27.47,27.49,551940.0,25.9475,25.9475,25.9286,25.9475,551940.0
2023-07-18 14:50:00,27.49,27.49,27.47,27.48,480950.0,25.9475,25.9475,25.9286,25.9381,480950.0
2023-07-18 15:00:00,27.48,27.48,27.44,27.45,624043.0,25.9381,25.9381,25.9003,25.9098,624043.0
2023-07-18 15:10:00,27.45,27.49,27.44,27.49,543109.0,25.9098,25.9475,25.9003,25.9475,543109.0
2023-07-18 15:20:00,27.49,27.49,27.47,27.49,894734.0,25.9475,25.9475,25.9286,25.9475,894734.0
2023-07-18 15:30:00,27.49,27.5,27.47,27.49,909926.0,25.9475,25.957,25.9286,25.9475,909926.0
2023-07-18 15:40:00,27.49,27.51,27.48,27.5,1115767.0,25.9475,25.9664,25.9381,25.957,1115767.0
2023-07-18 15:50:00,27.5,27.54,27.5,27.52,2435542.0,25.957,25.9947,25.957,25.9758,2435542.0
2023-07-19 09:30:00,27.87,28.05,27.87,28.03,3041501.0,26.3062,26.4761,26.3062,26.4572,3041501.0
2023-07-19 09:40:00,28.04,28.07,28.0,28.02,1025989.0,26.4667,26.495,26.4289,26.4478,1025989.0
2023-07-19 09:50:00,28.01,28.02,27.86,27.87,2371580.0,26.4383,26.4478,26.2968,26.3062,2371580.0
2023-07-19 10:00:00,27.87,27.9,27.79,27.84,1060514.0,26.3062,26.3345,26.2307,26.2779,1060514.0
2023-07-19 10:10:00,27.85,27.85,27.79,27.84,865854.0,26.2873,26.2873,26.2307,26.2779,865854.0
2023-07-19 10:20:00,27.84,27.87,27.74,27.75,737769.0,26.2779,26.3062,26.1835,26.1929,737769.0
2023-07-19 10:30:00,27.75,27.77,27.68,27.72,716806.0,26.1929,26.2118,26.1269,26.1646,716806.0
2023-07-19 10:40:00,27.72,27.77,27.7,27.73,959959.0,26.1646,26.2118,26.1457,26.1741,959959.0
2023-07-19 10:50:00,27.73,27.79,27.72,27.76,397972.0,26.1741,26.2307,26.1646,26.2024,397972.0
2023-07-19 11:00:00,27.77,27.78,27.75,27.77,317323.0,26.2118,26.2212,26.1929,26.2118,317323.0
2023-07-19 11:10:00,27.78,27.81,27.77,27.8,572898.0,26.2212,26.2496,26.2118,26.2401,572898.0
2023-07-19 11:20:00,27.8,27.86,27.79,27.83,385086.0,26.2401,26.2968,26.2307,26.2684,385086.0
2023-07-19 11:30:00,27.83,27.84,27.79,27.83,555343.0,26.2684,26.2779,26.2307,26.2684,555343.0
2023-07-19 11:40:00,27.84,27.89,27.83,27.84,362067.0,26.2779,26.3251,26.2684,26.2779,362067.0
2023-07-19 11:50:00,27.83,27.84,27.72,27.73,341006.0,26.2684,26.2779,26.1646,26.1741,341006.0
2023-07-19 12:00:00,27.73,27.79,27.71,27.78,959824.0,26.1741,26.2307,26.1552,26.2212,959824.0
2023-07-19 12:10:00,27.79,27.79,27.75,27.78,322976.0,26.2307,26.2307,26.1929,26.2212,322976.0
2023-07-19 12:20:00,27.78,27.78,27.73,27.73,601766.0,26.2212,26.2212,26.1741,26.1741,601766.0
2023-07-19 12:30:00,27.73,27.74,27.69,27.69,525030.0,26.1741,26.1835,26.1363,26.1363,525030.0
2023-07-19 12:40:00,27.7,27.75,27.69,27.73,508062.0,26.1457,26.1929,26.1363,26.1741,508062.0
2023-07-19 12:50:00,27.73,27.75,27.71,27.74,132765.0,26.1741,26.1929,26.1552,26.1835,132765.0
2023-07-19 13:00:00,27.75,27.75,27.71,27.72,171460.0,26.1929,26.1929,26.1552,26.1646,171460.0
2023-07-19 13:10:00,27.72,27.75,27.72,27.73,227914.0,26.1646,26.1929,26.1646,26.1741,227914.0
2023-07-19 13:20:00,27.73,27.74,27.71,27.73,132770.0,26.1741,26.1835,26.1552,26.1741,132770.0
2023-07-19 13:30:00,27.72,27.74,27.71,27.73,105605.0,26.1646,26.1835,26.1552,26.1741,105605.0
2023-07-19 13:40:00,27.72,27.76,27.72,27.75,102234.0,26.1646,26.2024,26.1646,26.1929,102234.0
2023-07-19 13:50:00,27.74,27.75,27.72,27.74,138395.0,26.1835,26.1929,26.1646,26.1835,138395.0
2023-07-19 14:00:00,27.74,27.74,27.69,27.7,163120.0,26.1835,26.1835,26.1363,26.1457,163120.0
2023-07-19 14:10:00,27.69,27.72,27.69,27.7,228228.0,26.1363,26.1646,26.1363,26.1457,228228.0
2023-07-19 14:20:00,27.7,27.71,27.68,27.71,238097.0,26.1457,26.1552,26.1269,26.1552,238097.0
2023-07-19 14:30:00,27.71,27.74,27.7,27.74,170991.0,26.1552,26.1835,26.1457,26.1835,170991.0
2023-07-19 14:40:00,27.74,27.74,27.7,27.71,492382.0,26.1835,26.1835,26.1457,26.1552,492382.0
2023-07-19 14:50:00,27.71,27.73,27.7,27.71,322680.0,26.1552,26.1741,26.1457,26.1552,322680.0
2023-07-19 15:00:00,27.72,27.74,27.72,27.73,106738.0,26.1646,26.1835,26.1646,26.1741,106738.0
2023-07-19 15:10:00,27.73,27.73,27.72,27.73,86414.0,26.1741,26.1741,26.1646,26.1741,86414.0
2023-07-19 15:20:00,27.73,27.74,27.72,27.73,121889.0,26.1741,26.1835,26.1646,26.1741,121889.0
2023-07-19 15:30:00,27.74,27.74,27.69,27.69,425318.0,26.1835,26.1835,26.1363,26.1363,425318.0
2023-07-19 15:40:00,27.7,27.72,27.69,27.7,743943.0,26.1457,26.1646,26.1363,26.1457,743943.0
2023-07-19 15:50:00,27.71,27.72,27.69,27.7,1458636.0,26.1552,26.1646,26.1363,26.1457,1458636.0
2023-07-20 09:30:00,27.57,27.61,27.46,27.58,1091979.0,26.023,26.0608,25.9192,26.0325,1091979.0
2023-07-20 09:40:00,27.57,27.7,27.57,27.69,553991.0,26.023,26.1457,26.023,26.1363,553991.0
2023-07-20 09:50:00,27.68,27.71,27.64,27.67,482983.0,26.1269,26.1552,26.0891,26.1174,482983.0
2023-07-20 10:00:00,27.67,27.7,27.64,27.64,493925.0,26.1174,26.1457,26.0891,26.0891,493925.0
2023-07-20 10:10:00,27.64,27.64,27.57,27.59,285616.0,26.0891,26.0891,26.023,26.0419,285616.0
2023-07-20 10:20:00,27.59,27.6,27.53,27.56,395584.0,26.0419,26.0513,25.9853,26.0136,395584.0
2023-07-20 10:30:00,27.56,27.56,27.51,27.53,406991.0,26.0136,26.0136,25.9664,25.9853,406991.0
2023-07-20 10:40:00,27.53,27.55,27.48,27.51,270715.0,25.9853,26.0042,25.9381,25.9664,270715.0
2023-07-20 10:50:00,27.52,27.57,27.51,27.55,319390.0,25.9758,26.023,25.9664,26.0042,319390.0
2023-07-20 11:00:00,27.55,27.59,27.54,27.59,147524.0,26.0042,26.0419,25.9947,26.0419,147524.0
2023-07-20 11:10:00,27.58,27.6,27.56,27.57,185041.0,26.0325,26.0513,26.0136,26.023,185041.0
2023-07-20 11:20:00,27.56,27.56,27.52,27.54,316944.0,26.0136,26.0136,25.9758,25.9947,316944.0
2023-07-20 11:30:00,27.54,27.56,27.52,27.55,325808.0,25.9947,26.0136,25.9758,26.0042,325808.0
2023-07-20 11:40:00,27.55,27.55,27.51,27.52,228949.0,26.0042,26.0042,25.9664,25.9758,228949.0
2023-07-20 11:50:00,27.52,27.54,27.5,27.53,320864.0,25.9758,25.9947,25.957,25.9853,320864.0
2023-07-20 12:00:00,27.53,27.58,27.52,27.57,283715.0,25.9853,26.0325,25.9758,26.023,283715.0
2023-07-20 12:10:00,27.58,27.58,27.54,27.54,247836.0,26.0325,26.0325,25.9947,25.9947,247836.0
2023-07-20 12:20:00,27.55,27.61,27.52,27.61,230042.0,26.0042,26.0608,25.9758,26.0608,230042.0
2023-07-20 12:30:00,27.61,27.65,27.59,27.59,272129.0,26.0608,26.0985,26.0419,26.0419,272129.0
2023-07-20 12:40:00,27.59,27.65,27.58,27.64,232643.0,26.0419,26.0985,26.0325,26.0891,232643.0
2023-07-20 12:50:00,27.64,27.65,27.63,27.64,218281.0,26.0891,26.0985,26.0797,26.0891,218281.0
2023-07-20 13:00:00,27.64,27.67,27.62,27.64,190331.0,26.0891,26.1174,26.0702,26.0891,190331.0
2023-07-20 13:10:00,27.64,27.66,27.6,27.61,210006.0,26.0891,26.108,26.0513,26.0608,210006.0
2023-07-20 13:20:00,27.61,27.66,27.61,27.65,117026.0,26.0608,26.108,26.0608,26.0985,117026.0
2023-07-20 13:30:00,27.64,27.67,27.64,27.65,198446.0,26.0891,26.1174,26.0891,26.0985,198446.0
2023-07-20 13:40:00,27.65,27.68,27.64,27.67,217703.0,26.0985,26.1269,26.0891,26.1174,217703.0
2023-07-20 13:50:00,27.67,27.68,27.63,27.64,264830.0,26.1174,26.1269,26.0797,26.0891,264830.0
2023-07-20 14:00:00,27.64,27.66,27.63,27.64,221420.0,26.0891,26.108,26.0797,26.0891,221420.0
2023-07-20 14:10:00,27.64,27.65,27.6,27.61,212458.0,26.0891,26.0985,26.0513,26.0608,212458.0
2023-07-20 14:20:00,27.62,27.62,27.58,27.59,255974.0,26.0702,26.0702,26.0325,26.0419,255974.0
2023-07-20 14:30:00,27.59,27.63,27.58,27.62,211232.0,26.0419,26.0797,26.0325,26.0702,211232.0
2023-07-20 14:40:00,27.62,27.64,27.62,27.63,87859.0,26.0702,26.0891,26.0702,26.0797,87859.0
2023-07-20 14:50:00,27.63,27.64,27.62,27.62,284607.0,26.0797,26.0891,26.0702,26.0702,284607.0
2023-07-20 15:00:00,27.63,27.63,27.6,27.61,142857.0,26.0797,26.0797,26.0513,26.0608,142857.0
2023-07-20 15:10:00,27.6,27.61,27.58,27.6,210304.0,26.0513,26.0608,26.0325,26.0513,210304.0
2023-07-20 15:20:00,27.59,27.6,27.59,27.6,240705.0,26.0419,26.0513,26.0419,26.0513,240705.0
2023-07-20 15:30:00,27.59,27.61,27.59,27.6,409293.0,26.0419,26.0608,26.0419,26.0513,409293.0
2023-07-20 15:40:00,27.59,27.61,27.59,27.6,330515.0,26.0419,26.0608,26.0419,26.0513,330515.0
2023-07-20 15:50:00,27.6,27.62,27.59,27.6,1179993.0,26.0513,26.0702,26.0419,26.0513,1179993.0
2023-07-21 09:30:00,27.82,27.88,27.81,27.83,589914.0,26.259,26.3156,26.2496,26.2684,589914.0
2023-07-21 09:40:00,27.83,27.87,27.74,27.75,494796.0,26.2684,26.3062,26.1835,26.1929,494796.0
2023-07-21 09:50:00,27.75,27.78,27.72,27.77,365240.0,26.1929,26.2212,26.1646,26.2118,365240.0
2023-07-21 10:00:00,27.77,27.78,27.71,27.72,242313.0,26.2118,26.2212,26.1552,26.1646,242313.0
2023-07-21 10:10:00,27.72,27.79,27.7,27.77,192972.0,26.1646,26.2307,26.1457,26.2118,192972.0
2023-07-21 10:20:00,27.78,27.8,27.68,27.69,744296.0,26.2212,26.2401,26.1269,26.1363,744296.0
2023-07-21 10:30:00,27.69,27.71,27.68,27.69,575807.0,26.1363,26.1552,26.1269,26.1363,575807.0
2023-07-21 10:40:00,27.69,27.72,27.68,27.69,263444.0,26.1363,26.1646,26.1269,26.1363,263444.0
2023-07-21 10:50:00,27.69,27.71,27.67,27.69,351105.0,26.1363,26.1552,26.1174,26.1363,351105.0
2023-07-21 11:00:00,27.69,27.75,27.65,27.72,618712.0,26.1363,26.1929,26.0985,26.1646,618712.0
2023-07-21 11:10:00,27.72,27.73,27.7,27.71,152168.0,26.1646,26.1741,26.1457,26.1552,152168.0
2023-07-21 11:20:00,27.71,27.73,27.7,27.71,101418.0,26.1552,26.1741,26.1457,26.1552,101418.0
2023-07-21 11:30:00,27.71,27.72,27.64,27.66,240320.0,26.1552,26.1646,26.0891,26.108,240320.0
2023-07-21 11:40:00,27.66,27.68,27.62,27.67,367666.0,26.108,26.1269,26.0702,26.1174,367666.0
2023-07-21 11:50:00,27.67,27.68,27.62,27.66,230555.0,26.1174,26.1269,26.0702,26.108,230555.0
2023-07-21 12:00:00,27.66,27.67,27.64,27.64,132983.0,26.108,26.1174,26.0891,26.0891,132983.0
2023-07-21 12:10:00,27.64,27.67,27.64,27.67,169468.0,26.0891,26.1174,26.0891,26.1174,169468.0
2023-07-21 12:20:00,27.67,27.68,27.66,27.67,187588.0,26.1174,26.1269,26.108,26.1174,187588.0
2023-07-21 12:30:00,27.67,27.68,27.65,27.67,156105.0,26.1174,26.1269,26.0985,26.1174,156105.0
2023-07-21 12:40:00,27.67,27.68,27.65,27.67,173085.0,26.1174,26.1269,26.0985,26.1174,173085.0
2023-07-21 12:50:00,27.67,27.68,27.66,27.68,88968.0,26.1174,26.1269,26.108,26.1269,88968.0
2023-07-21 13:00:00,27.68,27.69,27.67,27.68,89682.0,26.1269,26.1363,26.1174,26.1269,89682.0
2023-07-21 13:10:00,27.69,27.69,27.67,27.68,55025.0,26.1363,26.1363,26.1174,26.1269,55025.0
2023-07-21 13:20:00,27.68,27.68,27.65,27.66,138688.0,26.1269,26.1269,26.0985,26.108,138688.0
2023-07-21 13:30:00,27.67,27.67,27.64,27.64,165615.0,26.1174,26.1174,26.0891,26.0891,165615.0
2023-07-21 13:40:00,27.64,27.65,27.62,27.64,101345.0,26.0891,26.0985,26.0702,26.0891,101345.0
2023-07-21 13:50:00,27.64,27.65,27.63,27.64,470945.0,26.0891,26.0985,26.0797,26.0891,470945.0
2023-07-21 14:00:00,27.64,27.65,27.62,27.65,135108.0,26.0891,26.0985,26.0702,26.0985,135108.0
2023-07-21 14:10:00,27.64,27.65,27.63,27.64,117177.0,26.0891,26.0985,26.0797,26.0891,117177.0
2023-07-21 14:20:00,27.64,27.66,27.63,27.66,110459.0,26.0891,26.108,26.0797,26.108,110459.0
2023-07-21 14:30:00,27.66,27.67,27.63,27.63,145079.0,26.108,26.1174,26.0797,26.0797,145079.0
2023-07-21 14:40:00,27.63,27.64,27.62,27.62,178031.0,26.0797,26.0891,26.0702,26.0702,178031.0
2023-07-21 14:50:00,27.62,27.63,27.61,27.62,262459.0,26.0702,26.0797,26.0608,26.0702,262459.0
2023-07-21 15:00:00,27.61,27.61,27.55,27.55,693255.0,26.0608,26.0608,26.0042,26.0042,693255.0
2023-07-21 15:10:00,27.55,27.57,27.55,27.57,358473.0,26.0042,26.023,26.0042,26.023,358473.0
2023-07-21 15:20:00,27.57,27.58,27.56,27.58,309392.0,26.023,26.0325,26.0136,26.0325,309392.0
2023-07-21 15:30:00,27.58,27.58,27.57,27.57,142803.0,26.0325,26.0325,26.023,26.023,142803.0
2023-07-21 15:40:00,27.57,27.6,27.56,27.58,572083.0,26.023,26.0513,26.0136,26.0325,572083.0
2023-07-21 15:50:00,27.59,27.63,27.58,27.61,1239220.0,26.0419,26.0797,26.0325,26.0608,1239220.0
2023-07-24 09:30:00,27.38,27.43,27.31,27.37,1995349.0,25.8437,25.8909,25.7776,25.8343,1995349.0
2023-07-24 09:40:00,27.37,27.43,27.34,27.39,852943.0,25.8343,25.8909,25.8059,25.8531,852943.0
2023-07-24 09:50:00,27.39,27.39,27.32,27.38,453836.0,25.8531,25.8531,25.7871,25.8437,453836.0
2023-07-24 10:00:00,27.38,27.45,27.38,27.44,391178.0,25.8437,25.9098,25.8437,25.9003,391178.0
2023-07-24 10:10:00,27.44,27.6,27.43,27.59,751700.0,25.9003,26.0513,25.8909,26.0419,751700.0
2023-07-24 10:20:00,27.59,27.73,27.59,27.71,812695.0,26.0419,26.1741,26.0419,26.1552,812695.0
2023-07-24 10:30:00,27.72,27.88,27.69,27.88,827268.0,26.1646,26.3156,26.1363,26.3156,827268.0
2023-07-24 10:40:00,27.88,28.08,27.88,28.06,1175846.0,26.3156,26.5044,26.3156,26.4855,1175846.0
2023-07-24 10:50:00,28.05,28.16,27.99,28.1,2234931.0,26.4761,26.5799,26.4195,26.5233,2234931.0
2023-07-24 11:00:00,28.09,28.23,28.09,28.21,1624669.0,26.5139,26.646,26.5139,26.6271,1624669.0
2023-07-24 11:10:00,28.21,28.35,28.2,28.32,1772175.0,26.6271,26.7593,26.6177,26.7309,1772175.0
2023-07-24 11:20:00,28.32,28.38,28.2,28.22,1714176.0,26.7309,26.7876,26.6177,26.6366,1714176.0
2023-07-24 11:30:00,28.22,28.27,28.19,28.23,929109.0,26.6366,26.6838,26.6082,26.646,929109.0
2023-07-24 11:40:00,28.23,28.28,28.18,28.27,709638.0,26.646,26.6932,26.5988,26.6838,709638.0
2023-07-24 11:50:00,28.27,28.3,28.25,28.29,644863.0,26.6838,26.7121,26.6649,26.7026,644863.0
2023-07-24 12:00:00,28.29,28.3,28.2,28.21,887141.0,26.7026,26.7121,26.6177,26.6271,887141.0
2023-07-24 12:10:00,28.21,28.33,28.2,28.31,939929.0,26.6271,26.7404,26.6177,26.7215,939929.0
2023-07-24 12:20:00,28.31,28.38,28.3,28.38,706297.0,26.7215,26.7876,26.7121,26.7876,706297.0
2023-07-24 12:30:00,28.38,28.45,28.37,28.38,1124272.0,26.7876,26.8537,26.7781,26.7876,1124272.0
2023-07-24 12:40:00,28.38,28.38,28.29,28.3,1213420.0,26.7876,26.7876,26.7026,26.7121,1213420.0
2023-07-24 12:50:00,28.3,28.31,28.27,28.29,411511.0,26.7121,26.7215,26.6838,26.7026,411511.0
2023-07-24 13:00:00,28.29,28.29,28.25,28.27,302376.0,26.7026,26.7026,26.6649,26.6838,302376.0
2023-07-24 13:10:00,28.27,28.28,28.25,28.27,408197.0,26.6838,26.6932,26.6649,26.6838,408197.0
2023-07-24 13:20:00,28.27,28.28,28.23,28.27,372587.0,26.6838,26.6932,26.646,26.6838,372587.0
2023-07-24 13:30:00,28.27,28.29,28.23,28.28,300179.0,26.6838,26.7026,26.646,26.6932,300179.0
2023-07-24 13:40:00,28.28,28.29,28.26,28.28,386740.0,26.6932,26.7026,26.6743,26.6932,386740.0
2023-07-24 13:50:00,28.29,28.29,28.25,28.28,673927.0,26.7026,26.7026,26.6649,26.6932,673927.0
2023-07-24 14:00:00,28.28,28.29,28.24,28.26,618396.0,26.6932,26.7026,26.6554,26.6743,618396.0
2023-07-24 14:10:00,28.26,28.27,28.24,28.26,232659.0,26.6743,26.6838,26.6554,26.6743,232659.0
2023-07-24 14:20:00,28.26,28.28,28.25,28.28,262544.0,26.6743,26.6932,26.6649,26.6932,262544.0
2023-07-24 14:30:00,28.28,28.28,28.26,28.26,228633.0,26.6932,26.6932,26.6743,26.6743,228633.0
2023-07-24 14:40:00,28.27,28.27,28.21,28.24,609188.0,26.6838,26.6838,26.6271,26.6554,609188.0
2023-07-24 14:50:00,28.24,28.25,28.21,28.23,519354.0,26.6554,26.6649,26.6271,26.646,519354.0
2023-07-24 15:00:00,28.23,28.26,28.22,28.24,611247.0,26.646,26.6743,26.6366,26.6554,611247.0
2023-07-24 15:10:00,28.24,28.25,28.22,28.25,386279.0,26.6554,26.6649,26.6366,26.6649,386279.0
2023-07-24 15:20:00,28.25,28.25,28.19,28.2,805201.0,26.6649,26.6649,26.6082,26.6177,805201.0
2023-07-24 15:30:00,28.2,28.24,28.19,28.23,868533.0,26.6177,26.6554,26.6082,26.646,868533.0
2023-07-24 15:40:00,28.23,28.24,28.18,28.19,975294.0,26.646,26.6554,26.5988,26.6082,975294.0
2023-07-24 15:50:00,28.19,28.26,28.17,28.25,5539869.0,26.6082,26.6743,26.5894,26.6649,5539869.0
2023-07-25 09:30:00,28.97,29.05,28.83,28.86,3290244.0,27.3445,27.42,27.2123,27.2406,3290244.0
2023-07-25 09:40:00,28.87,28.91,28.69,28.7,881441.0,27.2501,27.2878,27.0802,27.0896,881441.0
2023-07-25 09:50:00,28.7,28.87,28.68,28.8,1133883.0,27.0896,27.2501,27.0707,27.184,1133883.0
2023-07-25 10:00:00,28.8,28.84,28.72,28.74,907156.0,27.184,27.2218,27.1085,27.1274,907156.0
2023-07-25 10:10:00,28.73,28.82,28.72,28.8,745080.0,27.1179,27.2029,27.1085,27.184,745080.0
2023-07-25 10:20:00,28.79,28.84,28.76,28.76,837950.0,27.1746,27.2218,27.1463,27.1463,837950.0
2023-07-25 10:30:00,28.76,28.78,28.73,28.76,936579.0,27.1463,27.1651,27.1179,27.1463,936579.0
2023-07-25 10:40:00,28.76,28.77,28.7,28.74,434688.0,27.1463,27.1557,27.0896,27.1274,434688.0
2023-07-25 10:50:00,28.74,28.76,28.71,28.76,280547.0,27.1274,27.1463,27.0991,27.1463,280547.0
2023-07-25 11:00:00,28.75,28.78,28.74,28.78,570370.0,27.1368,27.1651,27.1274,27.1651,570370.0
2023-07-25 11:10:00,28.78,28.78,28.59,28.61,896168.0,27.1651,27.1651,26.9858,27.0047,896168.0
2023-07-25 11:20:00,28.61,28.63,28.55,28.56,725372.0,27.0047,27.0236,26.948,26.9575,725372.0
2023-07-25 11:30:00,28.57,28.66,28.55,28.63,852676.0,26.9669,27.0519,26.948,27.0236,852676.0
2023-07-25 11:40:00,28.62,28.66,28.6,28.65,285863.0,27.0141,27.0519,26.9952,27.0424,285863.0
2023-07-25 11:50:00,28.64,28.67,28.62,28.67,350862.0,27.033,27.0613,27.0141,27.0613,350862.0
2023-07-25 12:00:00,28.66,28.69,28.64,28.67,407402.0,27.0519,27.0802,27.033,27.0613,407402.0
2023-07-25 12:10:00,28.66,28.67,28.64,28.66,161704.0,27.0519,27.0613,27.033,27.0519,161704.0
2023-07-25 12:20:00,28.65,28.66,28.6,28.61,1439151.0,27.0424,27.0519,26.9952,27.0047,1439151.0
2023-07-25 12:30:00,28.6,28.6,28.53,28.54,535228.0,26.9952,26.9952,26.9292,26.9386,535228.0
2023-07-25 12:40:00,28.54,28.56,28.53,28.54,436528.0,26.9386,26.9575,26.9292,26.9386,436528.0
2023-07-25 12:50:00,28.54,28.56,28.52,28.55,504571.0,26.9386,26.9575,26.9197,26.948,504571.0
2023-07-25 13:00:00,28.55,28.58,28.55,28.57,815416.0,26.948,26.9764,26.948,26.9669,815416.0
2023-07-25 13:10:00,28.56,28.58,28.54,28.55,241961.0,26.9575,26.9764,26.9386,26.948,241961.0
2023-07-25 13:20:00,28.56,28.58,28.55,28.57,286255.0,26.9575,26.9764,26.948,26.9669,286255.0
2023-07-25 13:30:00,28.58,28.58,28.57,28.57,216059.0,26.9764,26.9764,26.9669,26.9669,216059.0
2023-07-25 13:40:00,28.58,28.58,28.55,28.57,239837.0,26.9764,26.9764,26.948,26.9669,239837.0
2023-07-25 13:50:00,28.57,28.59,28.56,28.58,371214.0,26.9669,26.9858,26.9575,26.9764,371214.0
2023-07-25 14:00:00,28.59,28.62,28.57,28.62,619499.0,26.9858,27.0141,26.9669,27.0141,619499.0
2023-07-25 14:10:00,28.61,28.62,28.59,28.62,321935.0,27.0047,27.0141,26.9858,27.0141,321935.0
2023-07-25 14:20:00,28.62,28.62,28.59,28.61,219443.0,27.0141,27.0141,26.9858,27.0047,219443.0
2023-07-25 14:30:00,28.61,28.66,28.61,28.65,348076.0,27.0047,27.0519,27.0047,27.0424,348076.0
2023-07-25 14:40:00,28.64,28.65,28.62,28.63,582445.0,27.033,27.0424,27.0141,27.0236,582445.0
2023-07-25 14:50:00,28.63,28.63,28.61,28.62,216780.0,27.0236,27.0236,27.0047,27.0141,216780.0
2023-07-25 15:00:00,28.61,28.65,28.61,28.65,266337.0,27.0047,27.0424,27.0047,27.0424,266337.0
2023-07-25 15:10:00,28.65,28.66,28.62,28.63,361604.0,27.0424,27.0519,27.0141,27.0236,361604.0
2023-07-25 15:20:00,28.63,28.64,28.62,28.63,390168.0,27.0236,27.033,27.0141,27.0236,390168.0
2023-07-25 15:30:00,28.63,28.63,28.6,28.61,499890.0,27.0236,27.0236,26.9952,27.0047,499890.0
2023-07-25 15:40:00,28.61,28.62,28.59,28.59,946098.0,27.0047,27.0141,26.9858,26.9858,946098.0
2023-07-25 15:50:00,28.59,28.59,28.54,28.56,2624634.0,26.9858,26.9858,26.9386,26.9575,2624634.0
2023-07-26 09:30:00,28.47,28.78,28.46,28.76,1793011.0,26.8725,27.1651,26.8631,27.1463,1793011.0
2023-07-26 09:40:00,28.76,28.85,28.73,28.82,1404973.0,27.1463,27.2312,27.1179,27.2029,1404973.0
2023-07-26 09:50:00,28.81,28.98,28.79,28.98,1533451.0,27.1935,27.3539,27.1746,27.3539,1533451.0
2023-07-26 10:00:00,28.97,28.98,28.88,28.89,1200268.0,27.3445,27.3539,27.2595,27.269,1200268.0
2023-07-26 10:10:00,28.89,28.95,28.84,28.87,944613.0,27.269,27.3256,27.2218,27.2501,944613.0
2023-07-26 10:20:00,28.86,28.87,28.78,28.83,937021.0,27.2406,27.2501,27.1651,27.2123,937021.0
2023-07-26 10:30:00,28.83,28.89,28.82,28.88,473853.0,27.2123,27.269,27.2029,27.2595,473853.0
2023-07-26 10:40:00,28.88,28.89,28.85,28.87,482997.0,27.2595,27.269,27.2312,27.2501,482997.0
2023-07-26 10:50:00,28.87,28.87,28.8,28.84,1068755.0,27.2501,27.2501,27.184,27.2218,1068755.0
2023-07-26 11:00:00,28.83,28.85,28.81,28.82,332903.0,27.2123,27.2312,27.1935,27.2029,332903.0
2023-07-26 11:10:00,28.82,28.89,28.81,28.87,270021.0,27.2029,27.269,27.1935,27.2501,270021.0
2023-07-26 11:20:00,28.86,28.88,28.81,28.84,392756.0,27.2406,27.2595,27.1935,27.2218,392756.0
2023-07-26 11:30:00,28.83,28.88,28.82,28.86,324678.0,27.2123,27.2595,27.2029,27.2406,324678.0
2023-07-26 11:40:00,28.87,28.92,28.86,28.91,509222.0,27.2501,27.2973,27.2406,27.2878,509222.0
2023-07-26 11:50:00,28.92,28.94,28.89,28.92,359592.0,27.2973,27.3162,27.269,27.2973,359592.0
2023-07-26 12:00:00,28.91,28.95,28.88,28.94,492386.0,27.2878,27.3256,27.2595,27.3162,492386.0
2023-07-26 12:10:00,28.94,28.96,28.93,28.95,151926.0,27.3162,27.335,27.3067,27.3256,151926.0
2023-07-26 12:20:00,28.95,28.96,28.94,28.94,248366.0,27.3256,27.335,27.3162,27.3162,248366.0
2023-07-26 12:30:00,28.94,28.96,28.92,28.93,361351.0,27.3162,27.335,27.2973,27.3067,361351.0
2023-07-26 12:40:00,28.94,28.98,28.93,28.98,331138.0,27.3162,27.3539,27.3067,27.3539,331138.0
2023-07-26 12:50:00,28.98,29.0,28.97,28.99,268107.0,27.3539,27.3728,27.3445,27.3634,268107.0
2023-07-26 13:00:00,28.99,29.0,28.98,29.0,152745.0,27.3634,27.3728,27.3539,27.3728,152745.0
2023-07-26 13:10:00,29.0,29.0,28.96,28.96,222452.0,27.3728,27.3728,27.335,27.335,222452.0
2023-07-26 13:20:00,28.96,28.99,28.96,28.96,218437.0,27.335,27.3634,27.335,27.335,218437.0
2023-07-26 13:30:00,28.96,28.97,28.92,28.93,214849.0,27.335,27.3445,27.2973,27.3067,214849.0
2023-07-26 13:40:00,28.93,28.95,28.91,28.92,291018.0,27.3067,27.3256,27.2878,27.2973,291018.0
2023-07-26 13:50:00,28.93,28.93,28.87,28.87,471972.0,27.3067,27.3067,27.2501,27.2501,471972.0
2023-07-26 14:00:00,28.87,28.97,28.87,28.96,447736.0,27.2501,27.3445,27.2501,27.335,447736.0
2023-07-26 14:10:00,28.96,28.98,28.9,28.92,256887.0,27.335,27.3539,27.2784,27.2973,256887.0
2023-07-26 14:20:00,28.92,28.92,28.85,28.89,197021.0,27.2973,27.2973,27.2312,27.269,197021.0
2023-07-26 14:30:00,28.9,29.0,28.88,29.0,635114.0,27.2784,27.3728,27.2595,27.3728,635114.0
2023-07-26 14:40:00,29.01,29.03,28.94,28.96,880691.0,27.3822,27.4011,27.3162,27.335,880691.0
2023-07-26 14:50:00,28.96,28.99,28.93,28.97,287220.0,27.335,27.3634,27.3067,27.3445,287220.0
2023-07-26 15:00:00,28.97,28.99,28.86,28.87,680462.0,27.3445,27.3634,27.2406,27.2501,680462.0
2023-07-26 15:10:00,28.87,28.92,28.84,28.9,508862.0,27.2501,27.2973,27.2218,27.2784,508862.0
2023-07-26 15:20:00,28.9,28.95,28.89,28.95,401167.0,27.2784,27.3256,27.269,27.3256,401167.0
2023-07-26 15:30:00,28.95,28.96,28.93,28.94,685316.0,27.3256,27.335,27.3067,27.3162,685316.0
2023-07-26 15:40:00,28.95,28.97,28.93,28.94,638648.0,27.3256,27.3445,27.3067,27.3162,638648.0
2023-07-26 15:50:00,28.93,28.97,28.92,28.95,2455317.0,27.3067,27.3445,27.2973,27.3256,2455317.0
2023-07-27 09:30:00,28.97,29.01,28.69,28.73,1580684.0,27.3445,27.3822,27.0802,27.1179,1580684.0
2023-07-27 09:40:00,28.73,28.81,28.64,28.65,956143.0,27.1179,27.1935,27.033,27.0424,956143.0
2023-07-27 09:50:00,28.66,28.75,28.65,28.7,813816.0,27.0519,27.1368,27.0424,27.0896,813816.0
2023-07-27 10:00:00,28.7,28.71,28.57,28.65,453794.0,27.0896,27.0991,26.9669,27.0424,453794.0
2023-07-27 10:10:00,28.66,28.7,28.64,28.67,558732.0,27.0519,27.0896,27.033,27.0613,558732.0
2023-07-27 10:20:00,28.67,28.72,28.65,28.66,285542.0,27.0613,27.1085,27.0424,27.0519,285542.0
2023-07-27 10:30:00,28.66,28.76,28.64,28.74,502259.0,27.0519,27.1463,27.033,27.1274,502259.0
2023-07-27 10:40:00,28.75,28.77,28.72,28.76,329145.0,27.1368,27.1557,27.1085,27.1463,329145.0
2023-07-27 10:50:00,28.76,28.76,28.71,28.74,705583.0,27.1463,27.1463,27.0991,27.1274,705583.0
2023-07-27 11:00:00,28.74,28.79,28.74,28.76,432582.0,27.1274,27.1746,27.1274,27.1463,432582.0
2023-07-27 11:10:00,28.76,28.8,28.76,28.79,590987.0,27.1463,27.184,27.1463,27.1746,590987.0
2023-07-27 11:20:00,28.8,28.82,28.77,28.82,350241.0,27.184,27.2029,27.1557,27.2029,350241.0
2023-07-27 11:30:00,28.82,28.88,28.82,28.88,403824.0,27.2029,27.2595,27.2029,27.2595,403824.0
2023-07-27 11:40:00,28.88,28.91,28.8,28.85,1196777.0,27.2595,27.2878,27.184,27.2312,1196777.0
2023-07-27 11:50:00,28.85,28.87,28.82,28.83,767367.0,27.2312,27.2501,27.2029,27.2123,767367.0
2023-07-27 12:00:00,28.83,28.84,28.78,28.79,496148.0,27.2123,27.2218,27.1651,27.1746,496148.0
2023-07-27 12:10:00,28.79,28.8,28.76,28.79,423693.0,27.1746,27.184,27.1463,27.1746,423693.0
2023-07-27 12:20:00,28.79,28.84,28.77,28.83,306707.0,27.1746,27.2218,27.1557,27.2123,306707.0
2023-07-27 12:30:00,28.83,28.85,28.82,28.84,154281.0,27.2123,27.2312,27.2029,27.2218,154281.0
2023-07-27 12:40:00,28.84,28.88,28.83,28.87,278482.0,27.2218,27.2595,27.2123,27.2501,278482.0
2023-07-27 12:50:00,28.86,28.87,28.81,28.85,348821.0,27.2406,27.2501,27.1935,27.2312,348821.0
2023-07-27 13:00:00,28.85,28.86,28.8,28.83,447745.0,27.2312,27.2406,27.184,27.2123,447745.0
2023-07-27 13:10:00,28.83,28.87,28.79,28.8,344463.0,27.2123,27.2501,27.1746,27.184,344463.0
2023-07-27 13:20:00,28.8,28.8,28.77,28.78,207635.0,27.184,27.184,27.1557,27.1651,207635.0
2023-07-27 13:30:00,28.78,28.78,28.73,28.74,317882.0,27.1651,27.1651,27.1179,27.1274,317882.0
2023-07-27 13:40:00,28.74,28.76,28.73,28.75,243071.0,27.1274,27.1463,27.1179,27.1368,243071.0
2023-07-27 13:50:00,28.74,28.74,28.68,28.69,250569.0,27.1274,27.1274,27.0707,27.0802,250569.0
2023-07-27 14:00:00,28.69,28.69,28.62,28.63,137932.0,27.0802,27.0802,27.0141,27.0236,137932.0
2023-07-27 14:10:00,28.62,28.63,28.56,28.6,441425.0,27.0141,27.0236,26.9575,26.9952,441425.0
2023-07-27 14:20:00,28.6,28.62,28.54,28.55,406971.0,26.9952,27.0141,26.9386,26.948,406971.0
2023-07-27 14:30:00,28.55,28.57,28.46,28.46,539834.0,26.948,26.9669,26.8631,26.8631,539834.0
2023-07-27 14:40:00,28.46,28.5,28.44,28.49,576735.0,26.8631,26.9008,26.8442,26.8914,576735.0
2023-07-27 14:50:00,28.48,28.51,28.46,28.5,411705.0,26.882,26.9103,26.8631,26.9008,411705.0
2023-07-27 15:00:00,28.5,28.51,28.47,28.51,404859.0,26.9008,26.9103,26.8725,26.9103,404859.0
2023-07-27 15:10:00,28.51,28.57,28.51,28.55,693729.0,26.9103,26.9669,26.9103,26.948,693729.0
2023-07-27 15:20:00,28.55,28.56,28.49,28.49,510385.0,26.948,26.9575,26.8914,26.8914,510385.0
2023-07-27 15:30:00,28.49,28.51,28.48,28.5,594216.0,26.8914,26.9103,26.882,26.9008,594216.0
2023-07-27 15:40:00,28.5,28.51,28.48,28.49,1105336.0,26.9008,26.9103,26.882,26.8914,1105336.0
2023-07-27 15:50:00,28.49,28.53,28.48,28.53,2556859.0,26.8914,26.9292,26.882,26.9292,2556859.0
2023-07-28 09:30:00,29.65,29.79,29.61,29.75,4892634.0,27.9863,28.1185,27.9486,28.0807,4892634.0
2023-07-28 09:40:00,29.75,29.93,29.71,29.93,2906576.0,28.0807,28.2506,28.043,28.2506,2906576.0
2023-07-28 09:50:00,29.93,29.95,29.8,29.81,2079491.0,28.2506,28.2695,28.1279,28.1373,2079491.0
2023-07-28 10:00:00,29.82,29.9,29.82,29.87,2199740.0,28.1468,28.2223,28.1468,28.194,2199740.0
2023-07-28 10:10:00,29.86,29.97,29.86,29.97,1131824.0,28.1845,28.2884,28.1845,28.2884,1131824.0
2023-07-28 10:20:00,29.97,29.98,29.84,29.85,1798184.0,28.2884,28.2978,28.1657,28.1751,1798184.0
2023-07-28 10:30:00,29.85,29.92,29.84,29.91,1174409.0,28.1751,28.2412,28.1657,28.2317,1174409.0
2023-07-28 10:40:00,29.91,29.91,29.82,29.84,1392230.0,28.2317,28.2317,28.1468,28.1657,1392230.0
2023-07-28 10:50:00,29.84,29.85,29.78,29.83,481552.0,28.1657,28.1751,28.109,28.1562,481552.0
2023-07-28 11:00:00,29.83,29.87,29.78,29.87,633807.0,28.1562,28.194,28.109,28.194,633807.0
2023-07-28 11:10:00,29.86,29.94,29.85,29.89,815098.0,28.1845,28.26,28.1751,28.2129,815098.0
2023-07-28 11:20:00,29.9,29.99,29.88,29.96,662151.0,28.2223,28.3072,28.2034,28.2789,662151.0
2023-07-28 11:30:00,29.97,30.0,29.95,29.99,1002090.0,28.2884,28.3167,28.2695,28.3072,1002090.0
2023-07-28 11:40:00,30.0,30.01,29.95,29.96,944221.0,28.3167,28.3261,28.2695,28.2789,944221.0
2023-07-28 11:50:00,29.97,30.02,29.94,29.96,622789.0,28.2884,28.3356,28.26,28.2789,622789.0
2023-07-28 12:00:00,29.96,29.97,29.9,29.91,692371.0,28.2789,28.2884,28.2223,28.2317,692371.0
2023-07-28 12:10:00,29.91,29.92,29.86,29.91,628457.0,28.2317,28.2412,28.1845,28.2317,628457.0
2023-07-28 12:20:00,29.91,29.98,29.9,29.98,520244.0,28.2317,28.2978,28.2223,28.2978,520244.0
2023-07-28 12:30:00,29.98,30.01,29.93,29.94,759829.0,28.2978,28.3261,28.2506,28.26,759829.0
2023-07-28 12:40:00,29.94,29.94,29.88,29.9,633758.0,28.26,28.26,28.2034,28.2223,633758.0
2023-07-28 12:50:00,29.9,29.92,29.88,29.88,566478.0,28.2223,28.2412,28.2034,28.2034,566478.0
2023-07-28 13:00:00,29.88,29.94,29.87,29.9,528819.0,28.2034,28.26,28.194,28.2223,528819.0
2023-07-28 13:10:00,29.9,29.92,29.88,29.89,591182.0,28.2223,28.2412,28.2034,28.2129,591182.0
2023-07-28 13:20:00,29.89,29.93,29.86,29.92,1008552.0,28.2129,28.2506,28.1845,28.2412,1008552.0
2023-07-28 13:30:00,29.92,29.93,29.89,29.92,1350400.0,28.2412,28.2506,28.2129,28.2412,1350400.0
2023-07-28 13:40:00,29.92,29.92,29.88,29.91,778741.0,28.2412,28.2412,28.2034,28.2317,778741.0
2023-07-28 13:50:00,29.92,30.01,29.91,30.0,568193.0,28.2412,28.3261,28.2317,28.3167,568193.0
2023-07-28 14:00:00,30.0,30.03,29.99,30.01,605989.0,28.3167,28.345,28.3072,28.3261,605989.0
2023-07-28 14:10:00,30.01,30.01,29.96,29.96,775953.0,28.3261,28.3261,28.2789,28.2789,775953.0
2023-07-28 14:20:00,29.96,29.98,29.93,29.98,753834.0,28.2789,28.2978,28.2506,28.2978,753834.0
2023-07-28 14:30:00,29.97,29.98,29.94,29.95,564640.0,28.2884,28.2978,28.26,28.2695,564640.0
2023-07-28 14:40:00,29.95,30.01,29.94,30.0,619522.0,28.2695,28.3261,28.26,28.3167,619522.0
2023-07-28 14:50:00,30.0,30.03,29.98,29.99,722896.0,28.3167,28.345,28.2978,28.3072,722896.0
2023-07-28 15:00:00,29.99,30.01,29.98,30.01,551753.0,28.3072,28.3261,28.2978,28.3261,551753.0
2023-07-28 15:10:00,30.01,30.04,30.0,30.04,407351.0,28.3261,28.3544,28.3167,28.3544,407351.0
2023-07-28 15:20:00,30.04,30.04,30.02,30.03,655475.0,28.3544,28.3544,28.3356,28.345,655475.0
2023-07-28 15:30:00,30.03,30.05,30.02,30.04,1100051.0,28.345,28.3639,28.3356,28.3544,1100051.0
2023-07-28 15:40:00,30.03,30.04,30.0,30.0,1283787.0,28.345,28.3544,28.3167,28.3167,1283787.0
2023-07-28 15:50:00,30.0,30.08,29.99,30.07,6502748.0,28.3167,28.3922,28.3072,28.3828,6502748.0
2023-07-31 09:30:00,30.09,30.13,29.97,30.12,2011000.0,28.4016,28.4394,28.2884,28.4299,2011000.0
2023-07-31 09:40:00,30.12,30.37,30.09,30.36,1386867.0,28.4299,28.6659,28.4016,28.6565,1386867.0
2023-07-31 09:50:00,30.36,30.38,30.1,30.18,1451997.0,28.6565,28.6754,28.4111,28.4866,1451997.0
2023-07-31 10:00:00,30.18,30.28,30.15,30.22,630660.0,28.4866,28.581,28.4583,28.5243,630660.0
2023-07-31 10:10:00,30.22,30.25,30.14,30.23,560732.0,28.5243,28.5527,28.4488,28.5338,560732.0
2023-07-31 10:20:00,30.23,30.29,30.19,30.27,655786.0,28.5338,28.5904,28.496,28.5715,655786.0
2023-07-31 10:30:00,30.27,30.28,30.22,30.23,457584.0,28.5715,28.581,28.5243,28.5338,457584.0
2023-07-31 10:40:00,30.23,30.29,30.22,30.29,468148.0,28.5338,28.5904,28.5243,28.5904,468148.0
2023-07-31 10:50:00,30.28,30.37,30.27,30.35,737072.0,28.581,28.6659,28.5715,28.647,737072.0
2023-07-31 11:00:00,30.34,30.35,30.29,30.32,441065.0,28.6376,28.647,28.5904,28.6187,441065.0
2023-07-31 11:10:00,30.32,30.34,30.3,30.32,309046.0,28.6187,28.6376,28.5998,28.6187,309046.0
2023-07-31 11:20:00,30.32,30.37,30.31,30.36,645162.0,28.6187,28.6659,28.6093,28.6565,645162.0
2023-07-31 11:30:00,30.36,30.38,30.29,30.32,670060.0,28.6565,28.6754,28.5904,28.6187,670060.0
2023-07-31 11:40:00,30.32,30.37,30.29,30.34,484534.0,28.6187,28.6659,28.5904,28.6376,484534.0
2023-07-31 11:50:00,30.34,30.35,30.3,30.34,306535.0,28.6376,28.647,28.5998,28.6376,306535.0
2023-07-31 12:00:00,30.34,30.35,30.32,30.32,219070.0,28.6376,28.647,28.6187,28.6187,219070.0
2023-07-31 12:10:00,30.33,30.34,30.32,30.33,163970.0,28.6282,28.6376,28.6187,28.6282,163970.0
2023-07-31 12:20:00,30.32,30.35,30.32,30.35,330925.0,28.6187,28.647,28.6187,28.647,330925.0
2023-07-31 12:30:00,30.35,30.37,30.33,30.36,289866.0,28.647,28.6659,28.6282,28.6565,289866.0
2023-07-31 12:40:00,30.37,30.37,30.32,30.33,331303.0,28.6659,28.6659,28.6187,28.6282,331303.0
2023-07-31 12:50:00,30.32,30.35,30.31,30.34,295353.0,28.6187,28.647,28.6093,28.6376,295353.0
2023-07-31 13:00:00,30.34,30.35,30.3,30.34,323824.0,28.6376,28.647,28.5998,28.6376,323824.0
2023-07-31 13:10:00,30.34,30.38,30.33,30.35,473994.0,28.6376,28.6754,28.6282,28.647,473994.0
2023-07-31 13:20:00,30.35,30.38,30.34,30.37,213637.0,28.647,28.6754,28.6376,28.6659,213637.0
2023-07-31 13:30:00,30.37,30.39,30.36,30.38,168190.0,28.6659,28.6848,28.6565,28.6754,168190.0
2023-07-31 13:40:00,30.39,30.42,30.37,30.42,385083.0,28.6848,28.7131,28.6659,28.7131,385083.0
2023-07-31 13:50:00,30.41,30.43,30.4,30.43,344961.0,28.7037,28.7226,28.6942,28.7226,344961.0
2023-07-31 14:00:00,30.43,30.46,30.42,30.44,1042843.0,28.7226,28.7509,28.7131,28.732,1042843.0
2023-07-31 14:10:00,30.44,30.45,30.42,30.44,594787.0,28.732,28.7414,28.7131,28.732,594787.0
2023-07-31 14:20:00,30.43,30.44,30.41,30.43,432226.0,28.7226,28.732,28.7037,28.7226,432226.0
2023-07-31 14:30:00,30.43,30.46,30.42,30.46,640949.0,28.7226,28.7509,28.7131,28.7509,640949.0
2023-07-31 14:40:00,30.46,30.49,30.45,30.49,784120.0,28.7509,28.7792,28.7414,28.7792,784120.0
2023-07-31 14:50:00,30.49,30.53,30.48,30.51,590018.0,28.7792,28.8169,28.7697,28.7981,590018.0
2023-07-31 15:00:00,30.51,30.54,30.5,30.52,592682.0,28.7981,28.8264,28.7886,28.8075,592682.0
2023-07-31 15:10:00,30.52,30.52,30.51,30.51,553320.0,28.8075,28.8075,28.7981,28.7981,553320.0
2023-07-31 15:20:00,30.51,30.53,30.51,30.53,667625.0,28.7981,28.8169,28.7981,28.8169,667625.0
2023-07-31 15:30:00,30.53,30.53,30.52,30.53,700928.0,28.8169,28.8169,28.8075,28.8169,700928.0
2023-07-31 15:40:00,30.53,30.53,30.5,30.51,953231.0,28.8169,28.8169,28.7886,28.7981,953231.0
2023-07-31 15:50:00,30.51,30.51,30.4,30.43,5305413.0,28.7981,28.7981,28.6942,28.7226,5305413.0
2023-08-01 09:30:00,29.88,29.88,29.68,29.75,2599908.0,28.2034,28.2034,28.0146,28.0807,2599908.0
2023-08-01 09:40:00,29.75,29.79,29.66,29.75,1701141.0,28.0807,28.1185,27.9958,28.0807,1701141.0
2023-08-01 09:50:00,29.75,29.85,29.74,29.8,1680830.0,28.0807,28.1751,28.0713,28.1279,1680830.0
2023-08-01 10:00:00,29.81,29.92,29.81,29.91,880671.0,28.1373,28.2412,28.1373,28.2317,880671.0
2023-08-01 10:10:00,29.9,29.93,29.79,29.8,711983.0,28.2223,28.2506,28.1185,28.1279,711983.0
2023-08-01 10:20:00,29.8,29.87,29.79,29.87,546200.0,28.1279,28.194,28.1185,28.194,546200.0
2023-08-01 10:30:00,29.87,29.94,29.82,29.9,546863.0,28.194,28.26,28.1468,28.2223,546863.0
2023-08-01 10:40:00,29.9,29.91,29.82,29.83,977303.0,28.2223,28.2317,28.1468,28.1562,977303.0
2023-08-01 10:50:00,29.83,29.84,29.76,29.78,582156.0,28.1562,28.1657,28.0901,28.109,582156.0
2023-08-01 11:00:00,29.78,29.8,29.72,29.74,1374303.0,28.109,28.1279,28.0524,28.0713,1374303.0
2023-08-01 11:10:00,29.74,29.75,29.67,29.69,512437.0,28.0713,28.0807,28.0052,28.0241,512437.0
2023-08-01 11:20:00,29.69,29.69,29.62,29.66,526486.0,28.0241,28.0241,27.958,27.9958,526486.0
2023-08-01 11:30:00,29.65,29.71,29.63,29.71,539358.0,27.9863,28.043,27.9674,28.043,539358.0
2023-08-01 11:40:00,29.71,29.73,29.68,29.71,407273.0,28.043,28.0618,28.0146,28.043,407273.0
2023-08-01 11:50:00,29.72,29.75,29.71,29.73,621965.0,28.0524,28.0807,28.043,28.0618,621965.0
2023-08-01 12:00:00,29.73,29.75,29.68,29.7,395285.0,28.0618,28.0807,28.0146,28.0335,395285.0
2023-08-01 12:10:00,29.71,29.75,29.7,29.74,430538.0,28.043,28.0807,28.0335,28.0713,430538.0
2023-08-01 12:20:00,29.74,29.75,29.71,29.71,170041.0,28.0713,28.0807,28.043,28.043,170041.0
2023-08-01 12:30:00,29.71,29.73,29.7,29.72,223563.0,28.043,28.0618,28.0335,28.0524,223563.0
2023-08-01 12:40:00,29.73,29.74,29.71,29.71,219044.0,28.0618,28.0713,28.043,28.043,219044.0
2023-08-01 12:50:00,29.72,29.74,29.7,29.74,202681.0,28.0524,28.0713,28.0335,28.0713,202681.0
2023-08-01 13:00:00,29.74,29.75,29.73,29.74,172777.0,28.0713,28.0807,28.0618,28.0713,172777.0
2023-08-01 13:10:00,29.74,29.74,29.7,29.71,186888.0,28.0713,28.0713,28.0335,28.043,186888.0
2023-08-01 13:20:00,29.71,29.72,29.67,29.68,234139.0,28.043,28.0524,28.0052,28.0146,234139.0
2023-08-01 13:30:00,29.68,29.69,29.66,29.67,141810.0,28.0146,28.0241,27.9958,28.0052,141810.0
2023-08-01 13:40:00,29.67,29.68,29.66,29.67,235273.0,28.0052,28.0146,27.9958,28.0052,235273.0
2023-08-01 13:50:00,29.67,29.71,29.67,29.71,362464.0,28.0052,28.043,28.0052,28.043,362464.0
2023-08-01 14:00:00,29.71,29.72,29.69,29.69,196315.0,28.043,28.0524,28.0241,28.0241,196315.0
2023-08-01 14:10:00,29.69,29.71,29.68,29.71,270572.0,28.0241,28.043,28.0146,28.043,270572.0
2023-08-01 14:20:00,29.71,29.72,29.68,29.69,241523.0,28.043,28.0524,28.0146,28.0241,241523.0
2023-08-01 14:30:00,29.69,29.7,29.67,29.69,323142.0,28.0241,28.0335,28.0052,28.0241,323142.0
2023-08-01 14:40:00,29.69,29.72,29.68,29.71,360440.0,28.0241,28.0524,28.0146,28.043,360440.0
2023-08-01 14:50:00,29.71,29.72,29.68,29.68,351637.0,28.043,28.0524,28.0146,28.0146,351637.0
2023-08-01 15:00:00,29.69,29.71,29.68,29.69,228111.0,28.0241,28.043,28.0146,28.0241,228111.0
2023-08-01 15:10:00,29.7,29.7,29.67,29.68,361510.0,28.0335,28.0335,28.0052,28.0146,361510.0
2023-08-01 15:20:00,29.68,29.7,29.67,29.69,316513.0,28.0146,28.0335,28.0052,28.0241,316513.0
2023-08-01 15:30:00,29.69,29.71,29.68,29.69,693854.0,28.0241,28.043,28.0146,28.0241,693854.0
2023-08-01 15:40:00,29.69,29.7,29.67,29.7,927921.0,28.0241,28.0335,28.0052,28.0335,927921.0
2023-08-01 15:50:00,29.7,29.72,29.66,29.67,3191108.0,28.0335,28.0524,27.9958,28.0052,3191108.0
2023-08-02 09:30:00,29.15,29.16,28.93,29.05,3097590.0,27.5144,27.5238,27.3067,27.42,3097590.0
2023-08-02 09:40:00,29.05,29.07,28.95,29.02,1409528.0,27.42,27.4389,27.3256,27.3917,1409528.0
2023-08-02 09:50:00,29.01,29.1,28.98,29.09,669047.0,27.3822,27.4672,27.3539,27.4577,669047.0
2023-08-02 10:00:00,29.09,29.12,29.02,29.04,910074.0,27.4577,27.4861,27.3917,27.4105,910074.0
2023-08-02 10:10:00,29.04,29.04,28.91,28.94,1306027.0,27.4105,27.4105,27.2878,27.3162,1306027.0
2023-08-02 10:20:00,28.94,28.95,28.89,28.92,505578.0,27.3162,27.3256,27.269,27.2973,505578.0
2023-08-02 10:30:00,28.92,28.97,28.86,28.87,649517.0,27.2973,27.3445,27.2406,27.2501,649517.0
2023-08-02 10:40:00,28.87,28.87,28.76,28.76,881604.0,27.2501,27.2501,27.1463,27.1463,881604.0
2023-08-02 10:50:00,28.77,28.81,28.72,28.75,836865.0,27.1557,27.1935,27.1085,27.1368,836865.0
2023-08-02 11:00:00,28.75,28.83,28.72,28.8,1070819.0,27.1368,27.2123,27.1085,27.184,1070819.0
2023-08-02 11:10:00,28.81,28.84,28.77,28.78,421790.0,27.1935,27.2218,27.1557,27.1651,421790.0
2023-08-02 11:20:00,28.78,28.84,28.77,28.83,587194.0,27.1651,27.2218,27.1557,27.2123,587194.0
2023-08-02 11:30:00,28.83,28.85,28.79,28.85,573542.0,27.2123,27.2312,27.1746,27.2312,573542.0
2023-08-02 11:40:00,28.84,28.85,28.77,28.78,595529.0,27.2218,27.2312,27.1557,27.1651,595529.0
2023-08-02 11:50:00,28.78,28.79,28.75,28.78,512214.0,27.1651,27.1746,27.1368,27.1651,512214.0
2023-08-02 12:00:00,28.78,28.79,28.74,28.74,422758.0,27.1651,27.1746,27.1274,27.1274,422758.0
2023-08-02 12:10:00,28.74,28.8,28.72,28.8,967604.0,27.1274,27.184,27.1085,27.184,967604.0
2023-08-02 12:20:00,28.8,28.8,28.76,28.8,526553.0,27.184,27.184,27.1463,27.184,526553.0
2023-08-02 12:30:00,28.8,28.83,28.75,28.82,1011440.0,27.184,27.2123,27.1368,27.2029,1011440.0
2023-08-02 12:40:00,28.82,28.85,28.8,28.85,248775.0,27.2029,27.2312,27.184,27.2312,248775.0
2023-08-02 12:50:00,28.85,28.85,28.81,28.82,467751.0,27.2312,27.2312,27.1935,27.2029,467751.0
2023-08-02 13:00:00,28.83,28.85,28.81,28.85,642691.0,27.2123,27.2312,27.1935,27.2312,642691.0
2023-08-02 13:10:00,28.85,28.87,28.84,28.86,394182.0,27.2312,27.2501,27.2218,27.2406,394182.0
2023-08-02 13:20:00,28.87,28.87,28.84,28.85,229417.0,27.2501,27.2501,27.2218,27.2312,229417.0
2023-08-02 13:30:00,28.85,28.86,28.84,28.85,536738.0,27.2312,27.2406,27.2218,27.2312,536738.0
2023-08-02 13:40:00,28.86,28.87,28.82,28.83,539542.0,27.2406,27.2501,27.2029,27.2123,539542.0
2023-08-02 13:50:00,28.83,28.83,28.79,28.8,500657.0,27.2123,27.2123,27.1746,27.184,500657.0
2023-08-02 14:00:00,28.8,28.83,28.79,28.81,413009.0,27.184,27.2123,27.1746,27.1935,413009.0
2023-08-02 14:10:00,28.82,28.82,28.79,28.82,514377.0,27.2029,27.2029,27.1746,27.2029,514377.0
2023-08-02 14:20:00,28.82,28.85,28.81,28.83,632200.0,27.2029,27.2312,27.1935,27.2123,632200.0
2023-08-02 14:30:00,28.83,28.83,28.77,28.78,688714.0,27.2123,27.2123,27.1557,27.1651,688714.0
2023-08-02 14:40:00,28.78,28.81,28.76,28.79,585604.0,27.1651,27.1935,27.1463,27.1746,585604.0
2023-08-02 14:50:00,28.79,28.81,28.77,28.81,637725.0,27.1746,27.1935,27.1557,27.1935,637725.0
2023-08-02 15:00:00,28.81,28.81,28.76,28.76,532035.0,27.1935,27.1935,27.1463,27.1463,532035.0
2023-08-02 15:10:00,28.77,28.77,28.75,28.77,497690.0,27.1557,27.1557,27.1368,27.1557,497690.0
2023-08-02 15:20:00,28.77,28.77,28.74,28.75,507725.0,27.1557,27.1557,27.1274,27.1368,507725.0
2023-08-02 15:30:00,28.74,28.77,28.73,28.77,862746.0,27.1274,27.1557,27.1179,27.1557,862746.0
2023-08-02 15:40:00,28.77,28.81,28.76,28.8,1046960.0,27.1557,27.1935,27.1463,27.184,1046960.0
2023-08-02 15:50:00,28.8,28.83,28.76,28.77,4594179.0,27.184,27.2123,27.1463,27.1557,4594179.0
2023-08-03 09:30:00,29.32,29.46,29.28,29.44,2615262.0,27.6748,27.807,27.6371,27.7881,2615262.0
2023-08-03 09:40:00,29.44,29.49,29.37,29.46,1956288.0,27.7881,27.8353,27.722,27.807,1956288.0
2023-08-03 09:50:00,29.45,29.49,29.39,29.45,1142768.0,27.7975,27.8353,27.7409,27.7975,1142768.0
2023-08-03 10:00:00,29.46,29.49,29.4,29.45,1522630.0,27.807,27.8353,27.7503,27.7975,1522630.0
2023-08-03 10:10:00,29.45,29.48,29.39,29.44,889549.0,27.7975,27.8259,27.7409,27.7881,889549.0
2023-08-03 10:20:00,29.44,29.44,29.37,29.38,949757.0,27.7881,27.7881,27.722,27.7315,949757.0
2023-08-03 10:30:00,29.38,29.4,29.34,29.39,1104708.0,27.7315,27.7503,27.6937,27.7409,1104708.0
2023-08-03 10:40:00,29.39,29.47,29.38,29.46,1140653.0,27.7409,27.8164,27.7315,27.807,1140653.0
2023-08-03 10:50:00,29.46,29.51,29.39,29.51,531421.0,27.807,27.8542,27.7409,27.8542,531421.0
2023-08-03 11:00:00,29.51,29.61,29.5,29.6,1005568.0,27.8542,27.9486,27.8447,27.9391,1005568.0
2023-08-03 11:10:00,29.61,29.66,29.57,29.65,599795.0,27.9486,27.9958,27.9108,27.9863,599795.0
2023-08-03 11:20:00,29.65,29.65,29.56,29.58,781093.0,27.9863,27.9863,27.9014,27.9202,781093.0
2023-08-03 11:30:00,29.58,29.59,29.53,29.58,658089.0,27.9202,27.9297,27.8731,27.9202,658089.0
2023-08-03 11:40:00,29.58,29.63,29.55,29.58,1684650.0,27.9202,27.9674,27.8919,27.9202,1684650.0
2023-08-03 11:50:00,29.59,29.63,29.55,29.58,275038.0,27.9297,27.9674,27.8919,27.9202,275038.0
2023-08-03 12:00:00,29.58,29.6,29.56,29.58,454844.0,27.9202,27.9391,27.9014,27.9202,454844.0
2023-08-03 12:10:00,29.58,29.6,29.53,29.54,388132.0,27.9202,27.9391,27.8731,27.8825,388132.0
2023-08-03 12:20:00,29.53,29.57,29.53,29.57,349409.0,27.8731,27.9108,27.8731,27.9108,349409.0
2023-08-03 12:30:00,29.57,29.59,29.56,29.58,507619.0,27.9108,27.9297,27.9014,27.9202,507619.0
2023-08-03 12:40:00,29.58,29.63,29.57,29.63,278496.0,27.9202,27.9674,27.9108,27.9674,278496.0
2023-08-03 12:50:00,29.63,29.64,29.61,29.63,280693.0,27.9674,27.9769,27.9486,27.9674,280693.0
2023-08-03 13:00:00,29.63,29.64,29.57,29.58,304626.0,27.9674,27.9769,27.9108,27.9202,304626.0
2023-08-03 13:10:00,29.58,29.59,29.53,29.55,342053.0,27.9202,27.9297,27.8731,27.8919,342053.0
2023-08-03 13:20:00,29.55,29.57,29.51,29.52,207502.0,27.8919,27.9108,27.8542,27.8636,207502.0
2023-08-03 13:30:00,29.52,29.55,29.51,29.54,253658.0,27.8636,27.8919,27.8542,27.8825,253658.0
2023-08-03 13:40:00,29.54,29.54,29.5,29.53,320860.0,27.8825,27.8825,27.8447,27.8731,320860.0
2023-08-03 13:50:00,29.53,29.54,29.49,29.51,254547.0,27.8731,27.8825,27.8353,27.8542,254547.0
2023-08-03 14:00:00,29.51,29.53,29.49,29.5,283276.0,27.8542,27.8731,27.8353,27.8447,283276.0
2023-08-03 14:10:00,29.51,29.54,29.49,29.54,460581.0,27.8542,27.8825,27.8353,27.8825,460581.0
2023-08-03 14:20:00,29.54,29.55,29.52,29.54,308650.0,27.8825,27.8919,27.8636,27.8825,308650.0
2023-08-03 14:30:00,29.53,29.54,29.49,29.51,476381.0,27.8731,27.8825,27.8353,27.8542,476381.0
2023-08-03 14:40:00,29.51,29.52,29.48,29.49,682541.0,27.8542,27.8636,27.8259,27.8353,682541.0
2023-08-03 14:50:00,29.49,29.52,29.47,29.52,791202.0,27.8353,27.8636,27.8164,27.8636,791202.0
2023-08-03 15:00:00,29.52,29.52,29.49,29.51,467374.0,27.8636,27.8636,27.8353,27.8542,467374.0
2023-08-03 15:10:00,29.51,29.52,29.48,29.52,463164.0,27.8542,27.8636,27.8259,27.8636,463164.0
2023-08-03 15:20:00,29.52,29.54,29.51,29.54,498565.0,27.8636,27.8825,27.8542,27.8825,498565.0
2023-08-03 15:30:00,29.54,29.55,29.5,29.54,1700173.0,27.8825,27.8919,27.8447,27.8825,1700173.0
2023-08-03 15:40:00,29.54,29.54,29.52,29.54,619450.0,27.8825,27.8825,27.8636,27.8825,619450.0
2023-08-03 15:50:00,29.53,29.56,29.52,29.53,2301341.0,27.8731,27.9014,27.8636,27.8731,2301341.0
2023-08-04 09:30:00,29.43,29.52,29.34,29.39,1444551.0,27.7787,27.8636,27.6937,27.7409,1444551.0
2023-08-04 09:40:00,29.39,29.53,29.37,29.47,740610.0,27.7409,27.8731,27.722,27.8164,740610.0
2023-08-04 09:50:00,29.47,29.49,29.2,29.21,1113077.0,27.8164,27.8353,27.5616,27.571,1113077.0
2023-08-04 10:00:00,29.21,29.27,29.13,29.17,734662.0,27.571,27.6276,27.4955,27.5333,734662.0
2023-08-04 10:10:00,29.18,29.31,29.17,29.3,622465.0,27.5427,27.6654,27.5333,27.656,622465.0
2023-08-04 10:20:00,29.3,29.32,29.25,29.31,468322.0,27.656,27.6748,27.6088,27.6654,468322.0
2023-08-04 10:30:00,29.31,29.4,29.3,29.35,724392.0,27.6654,27.7503,27.656,27.7032,724392.0
2023-08-04 10:40:00,29.34,29.4,29.32,29.34,690457.0,27.6937,27.7503,27.6748,27.6937,690457.0
2023-08-04 10:50:00,29.33,29.35,29.29,29.3,425862.0,27.6843,27.7032,27.6465,27.656,425862.0
2023-08-04 11:00:00,29.3,29.38,29.27,29.36,677022.0,27.656,27.7315,27.6276,27.7126,677022.0
2023-08-04 11:10:00,29.36,29.38,29.32,29.36,418157.0,27.7126,27.7315,27.6748,27.7126,418157.0
2023-08-04 11:20:00,29.37,29.47,29.35,29.46,1629291.0,27.722,27.8164,27.7032,27.807,1629291.0
2023-08-04 11:30:00,29.46,29.49,29.42,29.45,847016.0,27.807,27.8353,27.7692,27.7975,847016.0
2023-08-04 11:40:00,29.44,29.57,29.43,29.53,2510037.0,27.7881,27.9108,27.7787,27.8731,2510037.0
2023-08-04 11:50:00,29.53,29.54,29.45,29.5,518532.0,27.8731,27.8825,27.7975,27.8447,518532.0
2023-08-04 12:00:00,29.5,29.5,29.39,29.41,997279.0,27.8447,27.8447,27.7409,27.7598,997279.0
2023-08-04 12:10:00,29.41,29.48,29.4,29.47,790963.0,27.7598,27.8259,27.7503,27.8164,790963.0
2023-08-04 12:20:00,29.47,29.49,29.44,29.48,404012.0,27.8164,27.8353,27.7881,27.8259,404012.0
2023-08-04 12:30:00,29.48,29.5,29.45,29.49,714506.0,27.8259,27.8447,27.7975,27.8353,714506.0
2023-08-04 12:40:00,29.49,29.51,29.45,29.46,204153.0,27.8353,27.8542,27.7975,27.807,204153.0
2023-08-04 12:50:00,29.46,29.48,29.44,29.46,180830.0,27.807,27.8259,27.7881,27.807,180830.0
2023-08-04 13:00:00,29.46,29.47,29.43,29.44,154236.0,27.807,27.8164,27.7787,27.7881,154236.0
2023-08-04 13:10:00,29.44,29.45,29.42,29.44,127738.0,27.7881,27.7975,27.7692,27.7881,127738.0
2023-08-04 13:20:00,29.44,29.45,29.4,29.41,289568.0,27.7881,27.7975,27.7503,27.7598,289568.0
2023-08-04 13:30:00,29.42,29.43,29.4,29.41,226010.0,27.7692,27.7787,27.7503,27.7598,226010.0
2023-08-04 13:40:00,29.41,29.42,29.39,29.4,209533.0,27.7598,27.7692,27.7409,27.7503,209533.0
2023-08-04 13:50:00,29.4,29.41,29.34,29.36,349212.0,27.7503,27.7598,27.6937,27.7126,349212.0
2023-08-04 14:00:00,29.35,29.36,29.27,29.29,596182.0,27.7032,27.7126,27.6276,27.6465,596182.0
2023-08-04 14:10:00,29.28,29.32,29.25,29.27,459933.0,27.6371,27.6748,27.6088,27.6276,459933.0
2023-08-04 14:20:00,29.27,29.28,29.19,29.2,1464457.0,27.6276,27.6371,27.5521,27.5616,1464457.0
2023-08-04 14:30:00,29.2,29.23,29.19,29.2,444031.0,27.5616,27.5899,27.5521,27.5616,444031.0
2023-08-04 14:40:00,29.2,29.22,29.18,29.2,356484.0,27.5616,27.5804,27.5427,27.5616,356484.0
2023-08-04 14:50:00,29.2,29.23,29.16,29.18,506850.0,27.5616,27.5899,27.5238,27.5427,506850.0
2023-08-04 15:00:00,29.18,29.2,29.13,29.15,587787.0,27.5427,27.5616,27.4955,27.5144,587787.0
2023-08-04 15:10:00,29.15,29.2,29.14,29.15,730678.0,27.5144,27.5616,27.5049,27.5144,730678.0
2023-08-04 15:20:00,29.15,29.16,29.1,29.13,936407.0,27.5144,27.5238,27.4672,27.4955,936407.0
2023-08-04 15:30:00,29.13,29.16,29.11,29.12,644533.0,27.4955,27.5238,27.4766,27.4861,644533.0
2023-08-04 15:40:00,29.12,29.17,29.12,29.16,1040240.0,27.4861,27.5333,27.4861,27.5238,1040240.0
2023-08-04 15:50:00,29.17,29.18,29.11,29.15,3341391.0,27.5333,27.5427,27.4766,27.5144,3341391.0
2023-08-07 09:30:00,29.33,29.33,29.05,29.13,1192841.0,27.6843,27.6843,27.42,27.4955,1192841.0
2023-08-07 09:40:00,29.14,29.17,28.96,28.96,1172683.0,27.5049,27.5333,27.335,27.335,1172683.0
2023-08-07 09:50:00,28.97,28.99,28.83,28.84,1068963.0,27.3445,27.3634,27.2123,27.2218,1068963.0
2023-08-07 10:00:00,28.83,28.92,28.78,28.92,1002409.0,27.2123,27.2973,27.1651,27.2973,1002409.0
2023-08-07 10:10:00,28.93,28.94,28.86,28.92,577814.0,27.3067,27.3162,27.2406,27.2973,577814.0
2023-08-07 10:20:00,28.93,28.98,28.89,28.98,180873.0,27.3067,27.3539,27.269,27.3539,180873.0
2023-08-07 10:30:00,28.98,28.98,28.89,28.96,368993.0,27.3539,27.3539,27.269,27.335,368993.0
2023-08-07 10:40:00,28.96,28.98,28.92,28.96,262897.0,27.335,27.3539,27.2973,27.335,262897.0
2023-08-07 10:50:00,28.96,28.96,28.88,28.9,680692.0,27.335,27.335,27.2595,27.2784,680692.0
2023-08-07 11:00:00,28.9,28.92,28.85,28.86,609282.0,27.2784,27.2973,27.2312,27.2406,609282.0
2023-08-07 11:10:00,28.86,28.94,28.85,28.89,467129.0,27.2406,27.3162,27.2312,27.269,467129.0
2023-08-07 11:20:00,28.89,28.97,28.88,28.93,345710.0,27.269,27.3445,27.2595,27.3067,345710.0
2023-08-07 11:30:00,28.92,28.96,28.88,28.93,509372.0,27.2973,27.335,27.2595,27.3067,509372.0
2023-08-07 11:40:00,28.93,28.95,28.91,28.95,241481.0,27.3067,27.3256,27.2878,27.3256,241481.0
2023-08-07 11:50:00,28.95,28.96,28.91,28.94,264540.0,27.3256,27.335,27.2878,27.3162,264540.0
2023-08-07 12:00:00,28.94,28.96,28.91,28.92,275927.0,27.3162,27.335,27.2878,27.2973,275927.0
2023-08-07 12:10:00,28.92,28.94,28.91,28.92,164063.0,27.2973,27.3162,27.2878,27.2973,164063.0
2023-08-07 12:20:00,28.92,28.93,28.88,28.93,238394.0,27.2973,27.3067,27.2595,27.3067,238394.0
2023-08-07 12:30:00,28.93,28.95,28.92,28.93,223378.0,27.3067,27.3256,27.2973,27.3067,223378.0
2023-08-07 12:40:00,28.93,28.94,28.92,28.93,193446.0,27.3067,27.3162,27.2973,27.3067,193446.0
2023-08-07 12:50:00,28.92,28.96,28.92,28.96,129378.0,27.2973,27.335,27.2973,27.335,129378.0
2023-08-07 13:00:00,28.96,28.97,28.92,28.93,123892.0,27.335,27.3445,27.2973,27.3067,123892.0
2023-08-07 13:10:00,28.93,28.94,28.9,28.93,147013.0,27.3067,27.3162,27.2784,27.3067,147013.0
2023-08-07 13:20:00,28.94,28.95,28.91,28.92,88244.0,27.3162,27.3256,27.2878,27.2973,88244.0
2023-08-07 13:30:00,28.92,28.95,28.91,28.94,106012.0,27.2973,27.3256,27.2878,27.3162,106012.0
2023-08-07 13:40:00,28.94,28.97,28.93,28.96,614115.0,27.3162,27.3445,27.3067,27.335,614115.0
2023-08-07 13:50:00,28.96,28.99,28.95,28.99,218444.0,27.335,27.3634,27.3256,27.3634,218444.0
2023-08-07 14:00:00,28.99,29.01,28.96,28.98,124463.0,27.3634,27.3822,27.335,27.3539,124463.0
2023-08-07 14:10:00,28.97,28.97,28.94,28.96,308267.0,27.3445,27.3445,27.3162,27.335,308267.0
2023-08-07 14:20:00,28.96,28.99,28.96,28.98,613915.0,27.335,27.3634,27.335,27.3539,613915.0
2023-08-07 14:30:00,28.98,29.01,28.97,28.97,683321.0,27.3539,27.3822,27.3445,27.3445,683321.0
2023-08-07 14:40:00,28.98,29.0,28.97,28.99,513384.0,27.3539,27.3728,27.3445,27.3634,513384.0
2023-08-07 14:50:00,28.99,29.0,28.98,28.99,131881.0,27.3634,27.3728,27.3539,27.3634,131881.0
2023-08-07 15:00:00,29.0,29.02,28.99,28.99,613357.0,27.3728,27.3917,27.3634,27.3634,613357.0
2023-08-07 15:10:00,29.0,29.0,28.96,28.97,280324.0,27.3728,27.3728,27.335,27.3445,280324.0
2023-08-07 15:20:00,28.98,28.99,28.97,28.99,110248.0,27.3539,27.3634,27.3445,27.3634,110248.0
2023-08-07 15:30:00,28.99,29.01,28.97,29.01,239357.0,27.3634,27.3822,27.3445,27.3822,239357.0
2023-08-07 15:40:00,29.01,29.01,28.98,29.01,489891.0,27.3822,27.3822,27.3539,27.3822,489891.0
2023-08-07 15:50:00,29.01,29.03,28.99,29.02,1627457.0,27.3822,27.4011,27.3634,27.3917,1627457.0
2023-08-08 09:30:00,28.35,28.35,28.19,28.21,1814062.0,26.7593,26.7593,26.6082,26.6271,1814062.0
2023-08-08 09:40:00,28.22,28.28,28.18,28.21,1800109.0,26.6366,26.6932,26.5988,26.6271,1800109.0
2023-08-08 09:50:00,28.2,28.29,28.14,28.29,1732472.0,26.6177,26.7026,26.561,26.7026,1732472.0
2023-08-08 10:00:00,28.29,28.34,28.27,28.29,1187066.0,26.7026,26.7498,26.6838,26.7026,1187066.0
2023-08-08 10:10:00,28.29,28.3,28.2,28.21,778669.0,26.7026,26.7121,26.6177,26.6271,778669.0
2023-08-08 10:20:00,28.21,28.32,28.2,28.32,1086572.0,26.6271,26.7309,26.6177,26.7309,1086572.0
2023-08-08 10:30:00,28.32,28.32,28.26,28.32,661903.0,26.7309,26.7309,26.6743,26.7309,661903.0
2023-08-08 10:40:00,28.32,28.38,28.3,28.32,451529.0,26.7309,26.7876,26.7121,26.7309,451529.0
2023-08-08 10:50:00,28.32,28.33,28.28,28.31,357475.0,26.7309,26.7404,26.6932,26.7215,357475.0
2023-08-08 11:00:00,28.31,28.33,28.28,28.32,406694.0,26.7215,26.7404,26.6932,26.7309,406694.0
2023-08-08 11:10:00,28.32,28.41,28.31,28.38,500293.0,26.7309,26.8159,26.7215,26.7876,500293.0
2023-08-08 11:20:00,28.38,28.39,28.34,28.35,473506.0,26.7876,26.797,26.7498,26.7593,473506.0
2023-08-08 11:30:00,28.34,28.4,28.33,28.39,917243.0,26.7498,26.8065,26.7404,26.797,917243.0
2023-08-08 11:40:00,28.39,28.39,28.31,28.35,362972.0,26.797,26.797,26.7215,26.7593,362972.0
2023-08-08 11:50:00,28.34,28.38,28.3,28.32,463211.0,26.7498,26.7876,26.7121,26.7309,463211.0
2023-08-08 12:00:00,28.31,28.35,28.3,28.33,332323.0,26.7215,26.7593,26.7121,26.7404,332323.0
2023-08-08 12:10:00,28.34,28.37,28.33,28.37,230337.0,26.7498,26.7781,26.7404,26.7781,230337.0
2023-08-08 12:20:00,28.36,28.37,28.33,28.33,314829.0,26.7687,26.7781,26.7404,26.7404,314829.0
2023-08-08 12:30:00,28.34,28.37,28.33,28.35,397816.0,26.7498,26.7781,26.7404,26.7593,397816.0
2023-08-08 12:40:00,28.35,28.36,28.33,28.34,210595.0,26.7593,26.7687,26.7404,26.7498,210595.0
2023-08-08 12:50:00,28.35,28.37,28.32,28.37,193722.0,26.7593,26.7781,26.7309,26.7781,193722.0
2023-08-08 13:00:00,28.37,28.4,28.36,28.39,306067.0,26.7781,26.8065,26.7687,26.797,306067.0
2023-08-08 13:10:00,28.4,28.42,28.37,28.41,278121.0,26.8065,26.8253,26.7781,26.8159,278121.0
2023-08-08 13:20:00,28.42,28.43,28.39,28.42,264363.0,26.8253,26.8348,26.797,26.8253,264363.0
2023-08-08 13:30:00,28.43,28.45,28.41,28.44,326360.0,26.8348,26.8537,26.8159,26.8442,326360.0
2023-08-08 13:40:00,28.44,28.46,28.42,28.43,226007.0,26.8442,26.8631,26.8253,26.8348,226007.0
2023-08-08 13:50:00,28.43,28.46,28.42,28.44,331698.0,26.8348,26.8631,26.8253,26.8442,331698.0
2023-08-08 14:00:00,28.45,28.45,28.41,28.42,253622.0,26.8537,26.8537,26.8159,26.8253,253622.0
2023-08-08 14:10:00,28.41,28.46,28.4,28.45,363117.0,26.8159,26.8631,26.8065,26.8537,363117.0
2023-08-08 14:20:00,28.45,28.46,28.43,28.45,259050.0,26.8537,26.8631,26.8348,26.8537,259050.0
2023-08-08 14:30:00,28.45,28.46,28.43,28.43,382272.0,26.8537,26.8631,26.8348,26.8348,382272.0
2023-08-08 14:40:00,28.43,28.45,28.41,28.45,306591.0,26.8348,26.8537,26.8159,26.8537,306591.0
2023-08-08 14:50:00,28.45,28.5,28.44,28.48,271100.0,26.8537,26.9008,26.8442,26.882,271100.0
2023-08-08 15:00:00,28.48,28.48,28.43,28.44,382653.0,26.882,26.882,26.8348,26.8442,382653.0
2023-08-08 15:10:00,28.43,28.45,28.42,28.43,611069.0,26.8348,26.8537,26.8253,26.8348,611069.0
2023-08-08 15:20:00,28.43,28.46,28.42,28.46,638743.0,26.8348,26.8631,26.8253,26.8631,638743.0
2023-08-08 15:30:00,28.46,28.46,28.42,28.45,589986.0,26.8631,26.8631,26.8253,26.8537,589986.0
2023-08-08 15:40:00,28.45,28.5,28.44,28.5,829415.0,26.8537,26.9008,26.8442,26.9008,829415.0
2023-08-08 15:50:00,28.5,28.51,28.46,28.46,1924230.0,26.9008,26.9103,26.8631,26.8631,1924230.0
2023-08-09 09:30:00,28.75,28.8,28.51,28.58,1291537.0,27.1368,27.184,26.9103,26.9764,1291537.0
2023-08-09 09:40:00,28.58,28.68,28.58,28.6,569959.0,26.9764,27.0707,26.9764,26.9952,569959.0
2023-08-09 09:50:00,28.59,28.72,28.51,28.71,868197.0,26.9858,27.1085,26.9103,27.0991,868197.0
2023-08-09 10:00:00,28.7,28.73,28.62,28.63,452753.0,27.0896,27.1179,27.0141,27.0236,452753.0
2023-08-09 10:10:00,28.63,28.67,28.58,28.6,444871.0,27.0236,27.0613,26.9764,26.9952,444871.0
2023-08-09 10:20:00,28.6,28.6,28.51,28.55,413225.0,26.9952,26.9952,26.9103,26.948,413225.0
2023-08-09 10:30:00,28.55,28.57,28.51,28.54,298244.0,26.948,26.9669,26.9103,26.9386,298244.0
2023-08-09 10:40:00,28.54,28.56,28.5,28.5,340180.0,26.9386,26.9575,26.9008,26.9008,340180.0
2023-08-09 10:50:00,28.5,28.5,28.4,28.41,436158.0,26.9008,26.9008,26.8065,26.8159,436158.0
2023-08-09 11:00:00,28.42,28.45,28.4,28.44,283117.0,26.8253,26.8537,26.8065,26.8442,283117.0
2023-08-09 11:10:00,28.44,28.44,28.35,28.39,438591.0,26.8442,26.8442,26.7593,26.797,438591.0
2023-08-09 11:20:00,28.39,28.45,28.37,28.44,367746.0,26.797,26.8537,26.7781,26.8442,367746.0
2023-08-09 11:30:00,28.44,28.49,28.43,28.47,329622.0,26.8442,26.8914,26.8348,26.8725,329622.0
2023-08-09 11:40:00,28.47,28.48,28.39,28.4,492464.0,26.8725,26.882,26.797,26.8065,492464.0
2023-08-09 11:50:00,28.4,28.43,28.38,28.41,365872.0,26.8065,26.8348,26.7876,26.8159,365872.0
2023-08-09 12:00:00,28.41,28.47,28.4,28.46,254571.0,26.8159,26.8725,26.8065,26.8631,254571.0
2023-08-09 12:10:00,28.46,28.47,28.43,28.43,234614.0,26.8631,26.8725,26.8348,26.8348,234614.0
2023-08-09 12:20:00,28.43,28.5,28.42,28.49,515080.0,26.8348,26.9008,26.8253,26.8914,515080.0
2023-08-09 12:30:00,28.48,28.51,28.47,28.49,233109.0,26.882,26.9103,26.8725,26.8914,233109.0
2023-08-09 12:40:00,28.49,28.5,28.46,28.5,251735.0,26.8914,26.9008,26.8631,26.9008,251735.0
2023-08-09 12:50:00,28.5,28.5,28.46,28.46,267454.0,26.9008,26.9008,26.8631,26.8631,267454.0
2023-08-09 13:00:00,28.47,28.55,28.45,28.55,271929.0,26.8725,26.948,26.8537,26.948,271929.0
2023-08-09 13:10:00,28.55,28.58,28.53,28.55,271863.0,26.948,26.9764,26.9292,26.948,271863.0
2023-08-09 13:20:00,28.55,28.58,28.53,28.57,217550.0,26.948,26.9764,26.9292,26.9669,217550.0
2023-08-09 13:30:00,28.57,28.59,28.56,28.57,286539.0,26.9669,26.9858,26.9575,26.9669,286539.0
2023-08-09 13:40:00,28.57,28.59,28.56,28.58,193248.0,26.9669,26.9858,26.9575,26.9764,193248.0
2023-08-09 13:50:00,28.58,28.6,28.56,28.58,251918.0,26.9764,26.9952,26.9575,26.9764,251918.0
2023-08-09 14:00:00,28.58,28.62,28.57,28.6,181133.0,26.9764,27.0141,26.9669,26.9952,181133.0
2023-08-09 14:10:00,28.59,28.63,28.58,28.62,374185.0,26.9858,27.0236,26.9764,27.0141,374185.0
2023-08-09 14:20:00,28.62,28.64,28.59,28.64,316373.0,27.0141,27.033,26.9858,27.033,316373.0
2023-08-09 14:30:00,28.64,28.65,28.61,28.63,367548.0,27.033,27.0424,27.0047,27.0236,367548.0
2023-08-09 14:40:00,28.63,28.63,28.59,28.62,353453.0,27.0236,27.0236,26.9858,27.0141,353453.0
2023-08-09 14:50:00,28.63,28.63,28.58,28.61,480347.0,27.0236,27.0236,26.9764,27.0047,480347.0
2023-08-09 15:00:00,28.61,28.61,28.57,28.58,151617.0,27.0047,27.0047,26.9669,26.9764,151617.0
2023-08-09 15:10:00,28.59,28.6,28.58,28.59,144978.0,26.9858,26.9952,26.9764,26.9858,144978.0
2023-08-09 15:20:00,28.59,28.64,28.58,28.64,279445.0,26.9858,27.033,26.9764,27.033,279445.0
2023-08-09 15:30:00,28.64,28.66,28.62,28.64,392452.0,27.033,27.0519,27.0141,27.033,392452.0
2023-08-09 15:40:00,28.64,28.65,28.59,28.61,1165758.0,27.033,27.0424,26.9858,27.0047,1165758.0
2023-08-09 15:50:00,28.6,28.61,28.56,28.6,1733797.0,26.9952,27.0047,26.9575,26.9952,1733797.0
2023-08-10 09:30:00,28.94,29.17,28.86,29.15,2742743.0,27.3162,27.5333,27.2406,27.5144,2742743.0
2023-08-10 09:40:00,29.15,29.24,29.12,29.24,1156661.0,27.5144,27.5993,27.4861,27.5993,1156661.0
2023-08-10 09:50:00,29.23,29.34,29.19,29.33,1036314.0,27.5899,27.6937,27.5521,27.6843,1036314.0
2023-08-10 10:00:00,29.33,29.34,29.17,29.19,2217806.0,27.6843,27.6937,27.5333,27.5521,2217806.0
2023-08-10 10:10:00,29.18,29.22,29.14,29.17,775087.0,27.5427,27.5804,27.5049,27.5333,775087.0
2023-08-10 10:20:00,29.17,29.2,29.12,29.18,679077.0,27.5333,27.5616,27.4861,27.5427,679077.0
2023-08-10 10:30:00,29.18,29.19,29.03,29.06,474284.0,27.5427,27.5521,27.4011,27.4294,474284.0
2023-08-10 10:40:00,29.06,29.07,28.99,29.01,598977.0,27.4294,27.4389,27.3634,27.3822,598977.0
2023-08-10 10:50:00,29.01,29.04,28.98,28.98,570949.0,27.3822,27.4105,27.3539,27.3539,570949.0
2023-08-10 11:00:00,28.97,29.01,28.89,28.99,683456.0,27.3445,27.3822,27.269,27.3634,683456.0
2023-08-10 11:10:00,28.98,29.05,28.97,29.05,422840.0,27.3539,27.42,27.3445,27.42,422840.0
2023-08-10 11:20:00,29.04,29.09,28.99,29.08,759237.0,27.4105,27.4577,27.3634,27.4483,759237.0
2023-08-10 11:30:00,29.08,29.08,29.0,29.03,524326.0,27.4483,27.4483,27.3728,27.4011,524326.0
2023-08-10 11:40:00,29.03,29.05,28.92,28.92,1241763.0,27.4011,27.42,27.2973,27.2973,1241763.0
2023-08-10 11:50:00,28.93,28.94,28.87,28.94,598800.0,27.3067,27.3162,27.2501,27.3162,598800.0
2023-08-10 12:00:00,28.94,28.94,28.87,28.89,406935.0,27.3162,27.3162,27.2501,27.269,406935.0
2023-08-10 12:10:00,28.89,28.92,28.89,28.91,325358.0,27.269,27.2973,27.269,27.2878,325358.0
2023-08-10 12:20:00,28.91,28.92,28.85,28.89,291361.0,27.2878,27.2973,27.2312,27.269,291361.0
2023-08-10 12:30:00,28.89,28.94,28.86,28.94,553449.0,27.269,27.3162,27.2406,27.3162,553449.0
2023-08-10 12:40:00,28.94,28.95,28.89,28.92,438787.0,27.3162,27.3256,27.269,27.2973,438787.0
2023-08-10 12:50:00,28.91,28.92,28.81,28.85,543737.0,27.2878,27.2973,27.1935,27.2312,543737.0
2023-08-10 13:00:00,28.85,28.87,28.83,28.85,332741.0,27.2312,27.2501,27.2123,27.2312,332741.0
2023-08-10 13:10:00,28.84,28.88,28.83,28.88,326893.0,27.2218,27.2595,27.2123,27.2595,326893.0
2023-08-10 13:20:00,28.87,28.87,28.78,28.79,741178.0,27.2501,27.2501,27.1651,27.1746,741178.0
2023-08-10 13:30:00,28.78,28.81,28.75,28.77,195813.0,27.1651,27.1935,27.1368,27.1557,195813.0
2023-08-10 13:40:00,28.77,28.85,28.73,28.83,215976.0,27.1557,27.2312,27.1179,27.2123,215976.0
2023-08-10 13:50:00,28.83,28.84,28.72,28.73,779291.0,27.2123,27.2218,27.1085,27.1179,779291.0
2023-08-10 14:00:00,28.73,28.8,28.71,28.77,993098.0,27.1179,27.184,27.0991,27.1557,993098.0
2023-08-10 14:10:00,28.77,28.84,28.76,28.81,418590.0,27.1557,27.2218,27.1463,27.1935,418590.0
2023-08-10 14:20:00,28.81,28.85,28.8,28.81,173873.0,27.1935,27.2312,27.184,27.1935,173873.0
2023-08-10 14:30:00,28.81,28.83,28.78,28.8,226718.0,27.1935,27.2123,27.1651,27.184,226718.0
2023-08-10 14:40:00,28.79,28.83,28.77,28.81,330245.0,27.1746,27.2123,27.1557,27.1935,330245.0
2023-08-10 14:50:00,28.8,28.85,28.8,28.85,328480.0,27.184,27.2312,27.184,27.2312,328480.0
2023-08-10 15:00:00,28.85,28.85,28.81,28.83,275347.0,27.2312,27.2312,27.1935,27.2123,275347.0
2023-08-10 15:10:00,28.83,28.88,28.82,28.87,173909.0,27.2123,27.2595,27.2029,27.2501,173909.0
2023-08-10 15:20:00,28.87,28.87,28.82,28.83,201061.0,27.2501,27.2501,27.2029,27.2123,201061.0
2023-08-10 15:30:00,28.82,28.85,28.81,28.84,286560.0,27.2029,27.2312,27.1935,27.2218,286560.0
2023-08-10 15:40:00,28.83,28.84,28.8,28.81,539297.0,27.2123,27.2218,27.184,27.1935,539297.0
2023-08-10 15:50:00,28.82,28.85,28.8,28.85,1860091.0,27.2029,27.2312,27.184,27.2312,1860091.0
2023-08-11 09:30:00,28.08,28.09,27.92,28.03,2753728.0,26.5044,26.5139,26.3534,26.4572,2753728.0
2023-08-11 09:40:00,28.03,28.03,27.86,27.94,2759612.0,26.4572,26.4572,26.2968,26.3723,2759612.0
2023-08-11 09:50:00,27.94,27.95,27.9,27.93,1268157.0,26.3723,26.3817,26.3345,26.3628,1268157.0
2023-08-11 10:00:00,27.94,28.01,27.93,28.0,2362197.0,26.3723,26.4383,26.3628,26.4289,2362197.0
2023-08-11 10:10:00,27.99,28.06,27.94,28.01,1117064.0,26.4195,26.4855,26.3723,26.4383,1117064.0
2023-08-11 10:20:00,28.02,28.04,27.96,27.98,684723.0,26.4478,26.4667,26.3911,26.41,684723.0
2023-08-11 10:30:00,27.98,28.0,27.93,27.99,1014046.0,26.41,26.4289,26.3628,26.4195,1014046.0
2023-08-11 10:40:00,27.99,28.01,27.92,27.93,656415.0,26.4195,26.4383,26.3534,26.3628,656415.0
2023-08-11 10:50:00,27.93,27.93,27.82,27.86,779297.0,26.3628,26.3628,26.259,26.2968,779297.0
2023-08-11 11:00:00,27.86,27.87,27.83,27.85,857360.0,26.2968,26.3062,26.2684,26.2873,857360.0
2023-08-11 11:10:00,27.85,27.85,27.8,27.82,813969.0,26.2873,26.2873,26.2401,26.259,813969.0
2023-08-11 11:20:00,27.82,27.88,27.8,27.8,846944.0,26.259,26.3156,26.2401,26.2401,846944.0
2023-08-11 11:30:00,27.8,27.81,27.76,27.78,984967.0,26.2401,26.2496,26.2024,26.2212,984967.0
2023-08-11 11:40:00,27.78,27.8,27.72,27.73,960438.0,26.2212,26.2401,26.1646,26.1741,960438.0
2023-08-11 11:50:00,27.73,27.8,27.71,27.8,799942.0,26.1741,26.2401,26.1552,26.2401,799942.0
2023-08-11 12:00:00,27.8,27.83,27.78,27.83,651364.0,26.2401,26.2684,26.2212,26.2684,651364.0
2023-08-11 12:10:00,27.84,27.86,27.81,27.84,640064.0,26.2779,26.2968,26.2496,26.2779,640064.0
2023-08-11 12:20:00,27.84,27.85,27.78,27.8,398540.0,26.2779,26.2873,26.2212,26.2401,398540.0
2023-08-11 12:30:00,27.81,27.82,27.75,27.75,535196.0,26.2496,26.259,26.1929,26.1929,535196.0
2023-08-11 12:40:00,27.75,27.77,27.74,27.76,428616.0,26.1929,26.2118,26.1835,26.2024,428616.0
2023-08-11 12:50:00,27.75,27.79,27.75,27.77,412499.0,26.1929,26.2307,26.1929,26.2118,412499.0
2023-08-11 13:00:00,27.77,27.79,27.76,27.77,358544.0,26.2118,26.2307,26.2024,26.2118,358544.0
2023-08-11 13:10:00,27.78,27.84,27.77,27.83,338314.0,26.2212,26.2779,26.2118,26.2684,338314.0
2023-08-11 13:20:00,27.83,27.87,27.81,27.85,469091.0,26.2684,26.3062,26.2496,26.2873,469091.0
2023-08-11 13:30:00,27.85,27.86,27.79,27.8,386615.0,26.2873,26.2968,26.2307,26.2401,386615.0
2023-08-11 13:40:00,27.8,27.81,27.76,27.79,542001.0,26.2401,26.2496,26.2024,26.2307,542001.0
2023-08-11 13:50:00,27.79,27.81,27.78,27.8,323150.0,26.2307,26.2496,26.2212,26.2401,323150.0
2023-08-11 14:00:00,27.8,27.84,27.79,27.81,757358.0,26.2401,26.2779,26.2307,26.2496,757358.0
2023-08-11 14:10:00,27.8,27.82,27.79,27.81,330484.0,26.2401,26.259,26.2307,26.2496,330484.0
2023-08-11 14:20:00,27.81,27.84,27.8,27.83,462180.0,26.2496,26.2779,26.2401,26.2684,462180.0
2023-08-11 14:30:00,27.83,27.86,27.81,27.86,433672.0,26.2684,26.2968,26.2496,26.2968,433672.0
2023-08-11 14:40:00,27.86,27.87,27.84,27.87,657657.0,26.2968,26.3062,26.2779,26.3062,657657.0
2023-08-11 14:50:00,27.87,27.95,27.86,27.94,964062.0,26.3062,26.3817,26.2968,26.3723,964062.0
2023-08-11 15:00:00,27.95,27.95,27.89,27.89,799072.0,26.3817,26.3817,26.3251,26.3251,799072.0
2023-08-11 15:10:00,27.89,27.94,27.88,27.94,929080.0,26.3251,26.3723,26.3156,26.3723,929080.0
2023-08-11 15:20:00,27.94,27.94,27.91,27.94,954424.0,26.3723,26.3723,26.344,26.3723,954424.0
2023-08-11 15:30:00,27.94,27.96,27.93,27.94,816724.0,26.3723,26.3911,26.3628,26.3723,816724.0
2023-08-11 15:40:00,27.94,27.97,27.92,27.96,1178664.0,26.3723,26.4006,26.3534,26.3911,1178664.0
2023-08-11 15:50:00,27.96,27.97,27.91,27.93,4291537.0,26.3911,26.4006,26.344,26.3628,4291537.0
2023-08-14 09:30:00,27.5,27.56,27.39,27.41,1742598.0,25.957,26.0136,25.8531,25.872,1742598.0
2023-08-14 09:40:00,27.41,27.46,27.35,27.39,717863.0,25.872,25.9192,25.8154,25.8531,717863.0
2023-08-14 09:50:00,27.39,27.48,27.38,27.47,820735.0,25.8531,25.9381,25.8437,25.9286,820735.0
2023-08-14 10:00:00,27.47,27.58,27.46,27.51,1128388.0,25.9286,26.0325,25.9192,25.9664,1128388.0
2023-08-14 10:10:00,27.51,27.59,27.5,27.57,614547.0,25.9664,26.0419,25.957,26.023,614547.0
2023-08-14 10:20:00,27.57,27.59,27.52,27.54,409365.0,26.023,26.0419,25.9758,25.9947,409365.0
2023-08-14 10:30:00,27.54,27.62,27.52,27.6,582943.0,25.9947,26.0702,25.9758,26.0513,582943.0
2023-08-14 10:40:00,27.6,27.62,27.55,27.58,481439.0,26.0513,26.0702,26.0042,26.0325,481439.0
2023-08-14 10:50:00,27.58,27.62,27.52,27.55,414198.0,26.0325,26.0702,25.9758,26.0042,414198.0
2023-08-14 11:00:00,27.55,27.57,27.51,27.53,424602.0,26.0042,26.023,25.9664,25.9853,424602.0
2023-08-14 11:10:00,27.53,27.58,27.5,27.57,803187.0,25.9853,26.0325,25.957,26.023,803187.0
2023-08-14 11:20:00,27.57,27.64,27.56,27.61,1034425.0,26.023,26.0891,26.0136,26.0608,1034425.0
2023-08-14 11:30:00,27.62,27.65,27.6,27.62,1302736.0,26.0702,26.0985,26.0513,26.0702,1302736.0
2023-08-14 11:40:00,27.63,27.67,27.61,27.65,342959.0,26.0797,26.1174,26.0608,26.0985,342959.0
2023-08-14 11:50:00,27.65,27.68,27.64,27.64,415845.0,26.0985,26.1269,26.0891,26.0891,415845.0
2023-08-14 12:00:00,27.65,27.79,27.64,27.73,815893.0,26.0985,26.2307,26.0891,26.1741,815893.0
2023-08-14 12:10:00,27.73,27.75,27.64,27.67,441519.0,26.1741,26.1929,26.0891,26.1174,441519.0
2023-08-14 12:20:00,27.67,27.67,27.62,27.64,280592.0,26.1174,26.1174,26.0702,26.0891,280592.0
2023-08-14 12:30:00,27.64,27.67,27.63,27.65,561898.0,26.0891,26.1174,26.0797,26.0985,561898.0
2023-08-14 12:40:00,27.65,27.67,27.64,27.65,336166.0,26.0985,26.1174,26.0891,26.0985,336166.0
2023-08-14 12:50:00,27.64,27.67,27.6,27.61,439989.0,26.0891,26.1174,26.0513,26.0608,439989.0
2023-08-14 13:00:00,27.61,27.62,27.59,27.61,208568.0,26.0608,26.0702,26.0419,26.0608,208568.0
2023-08-14 13:10:00,27.61,27.64,27.6,27.63,218499.0,26.0608,26.0891,26.0513,26.0797,218499.0
2023-08-14 13:20:00,27.64,27.65,27.61,27.61,355714.0,26.0891,26.0985,26.0608,26.0608,355714.0
2023-08-14 13:30:00,27.62,27.63,27.56,27.58,577731.0,26.0702,26.0797,26.0136,26.0325,577731.0
2023-08-14 13:40:00,27.58,27.59,27.52,27.53,728413.0,26.0325,26.0419,25.9758,25.9853,728413.0
2023-08-14 13:50:00,27.52,27.55,27.52,27.55,488115.0,25.9758,26.0042,25.9758,26.0042,488115.0
2023-08-14 14:00:00,27.55,27.59,27.53,27.58,405210.0,26.0042,26.0419,25.9853,26.0325,405210.0
2023-08-14 14:10:00,27.58,27.62,27.57,27.61,593404.0,26.0325,26.0702,26.023,26.0608,593404.0
2023-08-14 14:20:00,27.62,27.64,27.61,27.63,226174.0,26.0702,26.0891,26.0608,26.0797,226174.0
2023-08-14 14:30:00,27.63,27.64,27.6,27.64,272755.0,26.0797,26.0891,26.0513,26.0891,272755.0
2023-08-14 14:40:00,27.63,27.66,27.63,27.64,379038.0,26.0797,26.108,26.0797,26.0891,379038.0
2023-08-14 14:50:00,27.64,27.65,27.62,27.65,239131.0,26.0891,26.0985,26.0702,26.0985,239131.0
2023-08-14 15:00:00,27.64,27.67,27.64,27.67,434137.0,26.0891,26.1174,26.0891,26.1174,434137.0
2023-08-14 15:10:00,27.67,27.7,27.65,27.69,433766.0,26.1174,26.1457,26.0985,26.1363,433766.0
2023-08-14 15:20:00,27.69,27.69,27.66,27.66,545447.0,26.1363,26.1363,26.108,26.108,545447.0
2023-08-14 15:30:00,27.67,27.68,27.66,27.68,362780.0,26.1174,26.1269,26.108,26.1269,362780.0
2023-08-14 15:40:00,27.68,27.69,27.66,27.67,604823.0,26.1269,26.1363,26.108,26.1174,604823.0
2023-08-14 15:50:00,27.67,27.68,27.65,27.67,2997332.0,26.1174,26.1269,26.0985,26.1174,2997332.0
2023-08-15 09:30:00,27.5,27.5,27.35,27.42,1513047.0,25.957,25.957,25.8154,25.8814,1513047.0
2023-08-15 09:40:00,27.42,27.43,27.28,27.29,979575.0,25.8814,25.8909,25.7493,25.7587,979575.0
2023-08-15 09:50:00,27.3,27.34,27.28,27.29,1024050.0,25.7682,25.8059,25.7493,25.7587,1024050.0
2023-08-15 10:00:00,27.29,27.31,27.16,27.23,1250452.0,25.7587,25.7776,25.636,25.7021,1250452.0
2023-08-15 10:10:00,27.23,27.26,27.13,27.17,1126745.0,25.7021,25.7304,25.6077,25.6455,1126745.0
2023-08-15 10:20:00,27.17,27.21,27.15,27.16,712741.0,25.6455,25.6832,25.6266,25.636,712741.0
2023-08-15 10:30:00,27.15,27.21,27.14,27.18,598772.0,25.6266,25.6832,25.6172,25.6549,598772.0
2023-08-15 10:40:00,27.18,27.26,27.15,27.24,533711.0,25.6549,25.7304,25.6266,25.7115,533711.0
2023-08-15 10:50:00,27.25,27.3,27.24,27.27,709444.0,25.721,25.7682,25.7115,25.7399,709444.0
2023-08-15 11:00:00,27.27,27.32,27.25,27.27,565952.0,25.7399,25.7871,25.721,25.7399,565952.0
2023-08-15 11:10:00,27.27,27.3,27.25,27.27,662093.0,25.7399,25.7682,25.721,25.7399,662093.0
2023-08-15 11:20:00,27.27,27.3,27.22,27.29,485945.0,25.7399,25.7682,25.6927,25.7587,485945.0
2023-08-15 11:30:00,27.29,27.32,27.27,27.3,447062.0,25.7587,25.7871,25.7399,25.7682,447062.0
2023-08-15 11:40:00,27.3,27.3,27.25,27.27,673764.0,25.7682,25.7682,25.721,25.7399,673764.0
2023-08-15 11:50:00,27.27,27.28,27.25,27.27,485463.0,25.7399,25.7493,25.721,25.7399,485463.0
2023-08-15 12:00:00,27.27,27.29,27.18,27.22,546601.0,25.7399,25.7587,25.6549,25.6927,546601.0
2023-08-15 12:10:00,27.22,27.23,27.18,27.22,438480.0,25.6927,25.7021,25.6549,25.6927,438480.0
2023-08-15 12:20:00,27.22,27.24,27.18,27.19,688878.0,25.6927,25.7115,25.6549,25.6644,688878.0
2023-08-15 12:30:00,27.19,27.21,27.17,27.19,276195.0,25.6644,25.6832,25.6455,25.6644,276195.0
2023-08-15 12:40:00,27.2,27.21,27.16,27.17,287503.0,25.6738,25.6832,25.636,25.6455,287503.0
2023-08-15 12:50:00,27.17,27.19,27.16,27.19,589434.0,25.6455,25.6644,25.636,25.6644,589434.0
2023-08-15 13:00:00,27.19,27.19,27.15,27.18,789253.0,25.6644,25.6644,25.6266,25.6549,789253.0
2023-08-15 13:10:00,27.17,27.2,27.17,27.19,272665.0,25.6455,25.6738,25.6455,25.6644,272665.0
2023-08-15 13:20:00,27.18,27.2,27.18,27.18,243688.0,25.6549,25.6738,25.6549,25.6549,243688.0
2023-08-15 13:30:00,27.18,27.2,27.17,27.17,342995.0,25.6549,25.6738,25.6455,25.6455,342995.0
2023-08-15 13:40:00,27.18,27.18,27.16,27.17,225704.0,25.6549,25.6549,25.636,25.6455,225704.0
2023-08-15 13:50:00,27.18,27.19,27.17,27.19,157098.0,25.6549,25.6644,25.6455,25.6644,157098.0
2023-08-15 14:00:00,27.18,27.2,27.17,27.19,287869.0,25.6549,25.6738,25.6455,25.6644,287869.0
2023-08-15 14:10:00,27.2,27.21,27.17,27.18,325672.0,25.6738,25.6832,25.6455,25.6549,325672.0
2023-08-15 14:20:00,27.19,27.19,27.16,27.17,501494.0,25.6644,25.6644,25.636,25.6455,501494.0
2023-08-15 14:30:00,27.16,27.2,27.16,27.18,565807.0,25.636,25.6738,25.636,25.6549,565807.0
2023-08-15 14:40:00,27.18,27.21,27.17,27.2,343518.0,25.6549,25.6832,25.6455,25.6738,343518.0
2023-08-15 14:50:00,27.2,27.22,27.2,27.21,262430.0,25.6738,25.6927,25.6738,25.6832,262430.0
2023-08-15 15:00:00,27.21,27.22,27.19,27.19,309751.0,25.6832,25.6927,25.6644,25.6644,309751.0
2023-08-15 15:10:00,27.19,27.21,27.17,27.18,385163.0,25.6644,25.6832,25.6455,25.6549,385163.0
2023-08-15 15:20:00,27.19,27.2,27.15,27.16,649132.0,25.6644,25.6738,25.6266,25.636,649132.0
2023-08-15 15:30:00,27.15,27.18,27.13,27.16,1272724.0,25.6266,25.6549,25.6077,25.636,1272724.0
2023-08-15 15:40:00,27.16,27.21,27.15,27.21,1284589.0,25.636,25.6832,25.6266,25.6832,1284589.0
2023-08-15 15:50:00,27.2,27.23,27.2,27.22,2687759.0,25.6738,25.7021,25.6738,25.6927,2687759.0
2023-08-16 09:30:00,26.73,26.76,26.66,26.67,2704910.0,25.2302,25.2585,25.1641,25.1735,2704910.0
2023-08-16 09:40:00,26.67,26.76,26.64,26.75,1363186.0,25.1735,25.2585,25.1452,25.249,1363186.0
2023-08-16 09:50:00,26.75,26.76,26.66,26.75,634326.0,25.249,25.2585,25.1641,25.249,634326.0
2023-08-16 10:00:00,26.74,26.79,26.7,26.75,641031.0,25.2396,25.2868,25.2018,25.249,641031.0
2023-08-16 10:10:00,26.75,26.83,26.74,26.8,903627.0,25.249,25.3246,25.2396,25.2962,903627.0
2023-08-16 10:20:00,26.81,26.82,26.76,26.81,985626.0,25.3057,25.3151,25.2585,25.3057,985626.0
2023-08-16 10:30:00,26.81,26.86,26.79,26.84,753371.0,25.3057,25.3529,25.2868,25.334,753371.0
2023-08-16 10:40:00,26.85,26.9,26.81,26.86,861305.0,25.3434,25.3906,25.3057,25.3529,861305.0
2023-08-16 10:50:00,26.86,26.89,26.83,26.83,627537.0,25.3529,25.3812,25.3246,25.3246,627537.0
2023-08-16 11:00:00,26.83,26.89,26.81,26.84,755075.0,25.3246,25.3812,25.3057,25.334,755075.0
2023-08-16 11:10:00,26.85,26.86,26.8,26.81,356381.0,25.3434,25.3529,25.2962,25.3057,356381.0
2023-08-16 11:20:00,26.82,26.82,26.75,26.76,388508.0,25.3151,25.3151,25.249,25.2585,388508.0
2023-08-16 11:30:00,26.76,26.77,26.73,26.74,1084011.0,25.2585,25.2679,25.2302,25.2396,1084011.0
2023-08-16 11:40:00,26.73,26.75,26.68,26.7,753477.0,25.2302,25.249,25.183,25.2018,753477.0
2023-08-16 11:50:00,26.7,26.71,26.66,26.68,521276.0,25.2018,25.2113,25.1641,25.183,521276.0
2023-08-16 12:00:00,26.68,26.7,26.67,26.7,320763.0,25.183,25.2018,25.1735,25.2018,320763.0
2023-08-16 12:10:00,26.7,26.73,26.67,26.73,284037.0,25.2018,25.2302,25.1735,25.2302,284037.0
2023-08-16 12:20:00,26.73,26.74,26.7,26.71,394033.0,25.2302,25.2396,25.2018,25.2113,394033.0
2023-08-16 12:30:00,26.71,26.76,26.7,26.75,209243.0,25.2113,25.2585,25.2018,25.249,209243.0
2023-08-16 12:40:00,26.75,26.75,26.72,26.73,400071.0,25.249,25.249,25.2207,25.2302,400071.0
2023-08-16 12:50:00,26.73,26.74,26.7,26.7,266684.0,25.2302,25.2396,25.2018,25.2018,266684.0
2023-08-16 13:00:00,26.71,26.72,26.67,26.68,339569.0,25.2113,25.2207,25.1735,25.183,339569.0
2023-08-16 13:10:00,26.68,26.71,26.67,26.69,379260.0,25.183,25.2113,25.1735,25.1924,379260.0
2023-08-16 13:20:00,26.7,26.71,26.67,26.67,513629.0,25.2018,25.2113,25.1735,25.1735,513629.0
2023-08-16 13:30:00,26.68,26.71,26.67,26.71,255820.0,25.183,25.2113,25.1735,25.2113,255820.0
2023-08-16 13:40:00,26.71,26.76,26.7,26.74,607792.0,25.2113,25.2585,25.2018,25.2396,607792.0
2023-08-16 13:50:00,26.74,26.74,26.7,26.7,633989.0,25.2396,25.2396,25.2018,25.2018,633989.0
2023-08-16 14:00:00,26.7,26.71,26.65,26.67,489745.0,25.2018,25.2113,25.1547,25.1735,489745.0
2023-08-16 14:10:00,26.66,26.71,26.64,26.7,388023.0,25.1641,25.2113,25.1452,25.2018,388023.0
2023-08-16 14:20:00,26.7,26.74,26.68,26.7,427402.0,25.2018,25.2396,25.183,25.2018,427402.0
2023-08-16 14:30:00,26.7,26.76,26.69,26.74,441483.0,25.2018,25.2585,25.1924,25.2396,441483.0
2023-08-16 14:40:00,26.74,26.74,26.68,26.69,294987.0,25.2396,25.2396,25.183,25.1924,294987.0
2023-08-16 14:50:00,26.68,26.68,26.65,26.67,323302.0,25.183,25.183,25.1547,25.1735,323302.0
2023-08-16 15:00:00,26.66,26.68,26.63,26.64,887385.0,25.1641,25.183,25.1358,25.1452,887385.0
2023-08-16 15:10:00,26.64,26.65,26.6,26.63,1025762.0,25.1452,25.1547,25.1075,25.1358,1025762.0
2023-08-16 15:20:00,26.63,26.66,26.62,26.64,789900.0,25.1358,25.1641,25.1263,25.1452,789900.0
2023-08-16 15:30:00,26.65,26.66,26.63,26.66,936801.0,25.1547,25.1641,25.1358,25.1641,936801.0
2023-08-16 15:40:00,26.66,26.69,26.65,26.68,938076.0,25.1641,25.1924,25.1547,25.183,938076.0
2023-08-16 15:50:00,26.68,26.7,26.65,26.66,4082841.0,25.183,25.2018,25.1547,25.1641,4082841.0
2023-08-17 09:30:00,27.23,27.23,27.0,27.08,2031549.0,25.7021,25.7021,25.485,25.5605,2031549.0
2023-08-17 09:40:00,27.08,27.15,26.99,27.01,1560069.0,25.5605,25.6266,25.4756,25.4945,1560069.0
2023-08-17 09:50:00,27.01,27.04,26.9,26.95,1124981.0,25.4945,25.5228,25.3906,25.4378,1124981.0
2023-08-17 10:00:00,26.95,27.04,26.95,27.02,618367.0,25.4378,25.5228,25.4378,25.5039,618367.0
2023-08-17 10:10:00,27.02,27.06,26.97,26.99,541220.0,25.5039,25.5416,25.4567,25.4756,541220.0
2023-08-17 10:20:00,26.99,27.0,26.89,26.9,966384.0,25.4756,25.485,25.3812,25.3906,966384.0
2023-08-17 10:30:00,26.9,26.94,26.88,26.94,614201.0,25.3906,25.4284,25.3717,25.4284,614201.0
2023-08-17 10:40:00,26.95,27.02,26.93,26.98,934855.0,25.4378,25.5039,25.4189,25.4661,934855.0
2023-08-17 10:50:00,26.98,27.02,26.96,26.98,521051.0,25.4661,25.5039,25.4473,25.4661,521051.0
2023-08-17 11:00:00,26.99,27.01,26.92,27.0,997061.0,25.4756,25.4945,25.4095,25.485,997061.0
2023-08-17 11:10:00,27.0,27.02,26.95,26.97,369399.0,25.485,25.5039,25.4378,25.4567,369399.0
2023-08-17 11:20:00,26.98,26.99,26.92,26.92,483580.0,25.4661,25.4756,25.4095,25.4095,483580.0
2023-08-17 11:30:00,26.92,26.99,26.91,26.97,482926.0,25.4095,25.4756,25.4001,25.4567,482926.0
2023-08-17 11:40:00,26.97,27.0,26.95,26.97,526016.0,25.4567,25.485,25.4378,25.4567,526016.0
2023-08-17 11:50:00,26.97,27.02,26.96,26.98,520807.0,25.4567,25.5039,25.4473,25.4661,520807.0
2023-08-17 12:00:00,26.98,26.99,26.95,26.98,404578.0,25.4661,25.4756,25.4378,25.4661,404578.0
2023-08-17 12:10:00,26.98,27.03,26.97,27.02,771245.0,25.4661,25.5133,25.4567,25.5039,771245.0
2023-08-17 12:20:00,27.02,27.09,27.01,27.07,734276.0,25.5039,25.57,25.4945,25.5511,734276.0
2023-08-17 12:30:00,27.07,27.08,27.02,27.03,542365.0,25.5511,25.5605,25.5039,25.5133,542365.0
2023-08-17 12:40:00,27.03,27.04,27.01,27.03,469610.0,25.5133,25.5228,25.4945,25.5133,469610.0
2023-08-17 12:50:00,27.03,27.05,27.02,27.04,315655.0,25.5133,25.5322,25.5039,25.5228,315655.0
2023-08-17 13:00:00,27.04,27.05,27.0,27.01,357632.0,25.5228,25.5322,25.485,25.4945,357632.0
2023-08-17 13:10:00,27.0,27.01,26.98,26.99,335832.0,25.485,25.4945,25.4661,25.4756,335832.0
2023-08-17 13:20:00,26.99,27.0,26.97,26.99,192498.0,25.4756,25.485,25.4567,25.4756,192498.0
2023-08-17 13:30:00,26.99,26.99,26.96,26.97,202130.0,25.4756,25.4756,25.4473,25.4567,202130.0
2023-08-17 13:40:00,26.96,26.97,26.91,26.93,1308117.0,25.4473,25.4567,25.4001,25.4189,1308117.0
2023-08-17 13:50:00,26.93,26.94,26.89,26.91,477547.0,25.4189,25.4284,25.3812,25.4001,477547.0
2023-08-17 14:00:00,26.91,26.91,26.87,26.89,244488.0,25.4001,25.4001,25.3623,25.3812,244488.0
2023-08-17 14:10:00,26.89,26.91,26.85,26.87,247208.0,25.3812,25.4001,25.3434,25.3623,247208.0
2023-08-17 14:20:00,26.87,26.88,26.84,26.87,845564.0,25.3623,25.3717,25.334,25.3623,845564.0
2023-08-17 14:30:00,26.86,26.88,26.84,26.88,254722.0,25.3529,25.3717,25.334,25.3717,254722.0
2023-08-17 14:40:00,26.88,26.88,26.84,26.86,230944.0,25.3717,25.3717,25.334,25.3529,230944.0
2023-08-17 14:50:00,26.86,26.88,26.83,26.85,318480.0,25.3529,25.3717,25.3246,25.3434,318480.0
2023-08-17 15:00:00,26.85,26.86,26.82,26.83,688208.0,25.3434,25.3529,25.3151,25.3246,688208.0
2023-08-17 15:10:00,26.82,26.84,26.8,26.84,694839.0,25.3151,25.334,25.2962,25.334,694839.0
2023-08-17 15:20:00,26.84,26.86,26.81,26.85,385937.0,25.334,25.3529,25.3057,25.3434,385937.0
2023-08-17 15:30:00,26.85,26.86,26.82,26.85,439959.0,25.3434,25.3529,25.3151,25.3434,439959.0
2023-08-17 15:40:00,26.85,26.88,26.84,26.88,983228.0,25.3434,25.3717,25.334,25.3717,983228.0
2023-08-17 15:50:00,26.88,26.9,26.85,26.86,2484573.0,25.3717,25.3906,25.3434,25.3529,2484573.0
2023-08-18 09:30:00,26.21,26.28,26.17,26.23,4056595.0,24.7393,24.8054,24.7016,24.7582,4056595.0
2023-08-18 09:40:00,26.23,26.25,26.11,26.24,2754555.0,24.7582,24.7771,24.645,24.7677,2754555.0
2023-08-18 09:50:00,26.24,26.27,26.11,26.13,2431364.0,24.7677,24.796,24.645,24.6638,2431364.0
2023-08-18 10:00:00,26.13,26.17,26.1,26.16,2126986.0,24.6638,24.7016,24.6355,24.6921,2126986.0
2023-08-18 10:10:00,26.16,26.19,26.08,26.12,1611055.0,24.6921,24.7205,24.6166,24.6544,1611055.0
2023-08-18 10:20:00,26.13,26.18,26.11,26.13,1906169.0,24.6638,24.711,24.645,24.6638,1906169.0
2023-08-18 10:30:00,26.13,26.19,26.12,26.17,1007201.0,24.6638,24.7205,24.6544,24.7016,1007201.0
2023-08-18 10:40:00,26.17,26.23,26.16,26.21,1496935.0,24.7016,24.7582,24.6921,24.7393,1496935.0
2023-08-18 10:50:00,26.21,26.29,26.2,26.28,1568255.0,24.7393,24.8149,24.7299,24.8054,1568255.0
2023-08-18 11:00:00,26.28,26.33,26.26,26.28,1638513.0,24.8054,24.8526,24.7865,24.8054,1638513.0
2023-08-18 11:10:00,26.28,26.36,26.27,26.34,1233276.0,24.8054,24.8809,24.796,24.862,1233276.0
2023-08-18 11:20:00,26.34,26.34,26.27,26.29,1165835.0,24.862,24.862,24.796,24.8149,1165835.0
2023-08-18 11:30:00,26.29,26.31,26.22,26.23,1918891.0,24.8149,24.8337,24.7488,24.7582,1918891.0
2023-08-18 11:40:00,26.23,26.23,26.18,26.21,892253.0,24.7582,24.7582,24.711,24.7393,892253.0
2023-08-18 11:50:00,26.21,26.32,26.21,26.3,790767.0,24.7393,24.8432,24.7393,24.8243,790767.0
2023-08-18 12:00:00,26.3,26.32,26.25,26.26,563216.0,24.8243,24.8432,24.7771,24.7865,563216.0
2023-08-18 12:10:00,26.26,26.28,26.24,26.25,758948.0,24.7865,24.8054,24.7677,24.7771,758948.0
2023-08-18 12:20:00,26.25,26.26,26.22,26.24,591064.0,24.7771,24.7865,24.7488,24.7677,591064.0
2023-08-18 12:30:00,26.23,26.25,26.21,26.23,644317.0,24.7582,24.7771,24.7393,24.7582,644317.0
2023-08-18 12:40:00,26.23,26.25,26.22,26.25,541971.0,24.7582,24.7771,24.7488,24.7771,541971.0
2023-08-18 12:50:00,26.25,26.25,26.21,26.21,415927.0,24.7771,24.7771,24.7393,24.7393,415927.0
2023-08-18 13:00:00,26.22,26.25,26.21,26.21,471873.0,24.7488,24.7771,24.7393,24.7393,471873.0
2023-08-18 13:10:00,26.21,26.23,26.2,26.21,463883.0,24.7393,24.7582,24.7299,24.7393,463883.0
2023-08-18 13:20:00,26.21,26.21,26.16,26.21,591690.0,24.7393,24.7393,24.6921,24.7393,591690.0
2023-08-18 13:30:00,26.21,26.23,26.2,26.21,507428.0,24.7393,24.7582,24.7299,24.7393,507428.0
2023-08-18 13:40:00,26.2,26.24,26.2,26.23,567656.0,24.7299,24.7677,24.7299,24.7582,567656.0
2023-08-18 13:50:00,26.23,26.25,26.22,26.24,587097.0,24.7582,24.7771,24.7488,24.7677,587097.0
2023-08-18 14:00:00,26.24,26.3,26.22,26.28,671755.0,24.7677,24.8243,24.7488,24.8054,671755.0
2023-08-18 14:10:00,26.28,26.28,26.23,26.25,497936.0,24.8054,24.8054,24.7582,24.7771,497936.0
2023-08-18 14:20:00,26.25,26.27,26.23,26.27,775113.0,24.7771,24.796,24.7582,24.796,775113.0
2023-08-18 14:30:00,26.27,26.29,26.25,26.27,973620.0,24.796,24.8149,24.7771,24.796,973620.0
2023-08-18 14:40:00,26.27,26.28,26.24,26.26,927837.0,24.796,24.8054,24.7677,24.7865,927837.0
2023-08-18 14:50:00,26.26,26.26,26.22,26.23,958898.0,24.7865,24.7865,24.7488,24.7582,958898.0
2023-08-18 15:00:00,26.23,26.23,26.2,26.21,935648.0,24.7582,24.7582,24.7299,24.7393,935648.0
2023-08-18 15:10:00,26.21,26.22,26.19,26.2,654723.0,24.7393,24.7488,24.7205,24.7299,654723.0
2023-08-18 15:20:00,26.2,26.23,26.19,26.23,965505.0,24.7299,24.7582,24.7205,24.7582,965505.0
2023-08-18 15:30:00,26.23,26.23,26.2,26.21,901390.0,24.7582,24.7582,24.7299,24.7393,901390.0
2023-08-18 15:40:00,26.21,26.24,26.21,26.24,1847088.0,24.7393,24.7677,24.7393,24.7677,1847088.0
2023-08-18 15:50:00,26.24,26.25,26.19,26.2,5378750.0,24.7677,24.7771,24.7205,24.7299,5378750.0
2023-08-21 09:30:00,25.95,25.96,25.87,25.94,2820079.0,24.4939,24.5034,24.4184,24.4845,2820079.0
2023-08-21 09:40:00,25.94,25.96,25.85,25.91,1770281.0,24.4845,24.5034,24.3995,24.4562,1770281.0
2023-08-21 09:50:00,25.9,26.07,25.89,26.06,1995173.0,24.4467,24.6072,24.4373,24.5978,1995173.0
2023-08-21 10:00:00,26.07,26.1,25.96,25.99,1891431.0,24.6072,24.6355,24.5034,24.5317,1891431.0
2023-08-21 10:10:00,25.99,26.04,25.95,26.03,1064413.0,24.5317,24.5789,24.4939,24.5694,1064413.0
2023-08-21 10:20:00,26.03,26.06,25.95,25.96,602193.0,24.5694,24.5978,24.4939,24.5034,602193.0
2023-08-21 10:30:00,25.97,26.01,25.94,25.99,625561.0,24.5128,24.5506,24.4845,24.5317,625561.0
2023-08-21 10:40:00,26.0,26.02,25.97,26.01,387872.0,24.5411,24.56,24.5128,24.5506,387872.0
2023-08-21 10:50:00,26.02,26.05,25.99,26.01,417634.0,24.56,24.5883,24.5317,24.5506,417634.0
2023-08-21 11:00:00,26.01,26.02,25.97,25.98,305531.0,24.5506,24.56,24.5128,24.5222,305531.0
2023-08-21 11:10:00,25.98,25.99,25.93,25.97,374247.0,24.5222,24.5317,24.4751,24.5128,374247.0
2023-08-21 11:20:00,25.97,26.03,25.96,26.03,306493.0,24.5128,24.5694,24.5034,24.5694,306493.0
2023-08-21 11:30:00,26.02,26.05,26.0,26.02,356048.0,24.56,24.5883,24.5411,24.56,356048.0
2023-08-21 11:40:00,26.02,26.04,25.95,25.96,468017.0,24.56,24.5789,24.4939,24.5034,468017.0
2023-08-21 11:50:00,25.95,25.99,25.94,25.98,318618.0,24.4939,24.5317,24.4845,24.5222,318618.0
2023-08-21 12:00:00,25.99,26.01,25.99,26.0,549896.0,24.5317,24.5506,24.5317,24.5411,549896.0
2023-08-21 12:10:00,26.0,26.02,25.99,26.02,215115.0,24.5411,24.56,24.5317,24.56,215115.0
2023-08-21 12:20:00,26.02,26.04,26.0,26.03,229244.0,24.56,24.5789,24.5411,24.5694,229244.0
2023-08-21 12:30:00,26.04,26.04,26.0,26.01,278929.0,24.5789,24.5789,24.5411,24.5506,278929.0
2023-08-21 12:40:00,26.0,26.04,26.0,26.03,409076.0,24.5411,24.5789,24.5411,24.5694,409076.0
2023-08-21 12:50:00,26.04,26.05,26.03,26.05,178319.0,24.5789,24.5883,24.5694,24.5883,178319.0
2023-08-21 13:00:00,26.05,26.07,26.02,26.04,288969.0,24.5883,24.6072,24.56,24.5789,288969.0
2023-08-21 13:10:00,26.05,26.06,26.03,26.05,310292.0,24.5883,24.5978,24.5694,24.5883,310292.0
2023-08-21 13:20:00,26.05,26.08,26.04,26.05,179178.0,24.5883,24.6166,24.5789,24.5883,179178.0
2023-08-21 13:30:00,26.05,26.06,26.03,26.04,239648.0,24.5883,24.5978,24.5694,24.5789,239648.0
2023-08-21 13:40:00,26.05,26.06,26.04,26.05,266533.0,24.5883,24.5978,24.5789,24.5883,266533.0
2023-08-21 13:50:00,26.06,26.06,26.03,26.05,202799.0,24.5978,24.5978,24.5694,24.5883,202799.0
2023-08-21 14:00:00,26.06,26.07,26.03,26.04,415417.0,24.5978,24.6072,24.5694,24.5789,415417.0
2023-08-21 14:10:00,26.03,26.07,26.03,26.05,135827.0,24.5694,24.6072,24.5694,24.5883,135827.0
2023-08-21 14:20:00,26.05,26.08,26.05,26.07,214746.0,24.5883,24.6166,24.5883,24.6072,214746.0
2023-08-21 14:30:00,26.07,26.08,26.06,26.08,218562.0,24.6072,24.6166,24.5978,24.6166,218562.0
2023-08-21 14:40:00,26.08,26.12,26.07,26.11,323548.0,24.6166,24.6544,24.6072,24.645,323548.0
2023-08-21 14:50:00,26.11,26.13,26.1,26.12,293199.0,24.645,24.6638,24.6355,24.6544,293199.0
2023-08-21 15:00:00,26.12,26.13,26.11,26.12,332120.0,24.6544,24.6638,24.645,24.6544,332120.0
2023-08-21 15:10:00,26.12,26.14,26.11,26.12,362440.0,24.6544,24.6733,24.645,24.6544,362440.0
2023-08-21 15:20:00,26.13,26.16,26.12,26.15,505389.0,24.6638,24.6921,24.6544,24.6827,505389.0
2023-08-21 15:30:00,26.16,26.16,26.12,26.14,850418.0,24.6921,24.6921,24.6544,24.6733,850418.0
2023-08-21 15:40:00,26.13,26.15,26.13,26.14,1143769.0,24.6638,24.6827,24.6638,24.6733,1143769.0
2023-08-21 15:50:00,26.14,26.16,26.13,26.15,2353836.0,24.6733,24.6921,24.6638,24.6827,2353836.0
2023-08-22 09:30:00,26.35,26.4,26.18,26.23,1948384.0,24.8715,24.9187,24.711,24.7582,1948384.0
2023-08-22 09:40:00,26.23,26.23,26.11,26.14,983047.0,24.7582,24.7582,24.645,24.6733,983047.0
2023-08-22 09:50:00,26.14,26.14,26.04,26.08,927472.0,24.6733,24.6733,24.5789,24.6166,927472.0
2023-08-22 10:00:00,26.08,26.19,26.07,26.13,887330.0,24.6166,24.7205,24.6072,24.6638,887330.0
2023-08-22 10:10:00,26.12,26.16,26.1,26.14,267058.0,24.6544,24.6921,24.6355,24.6733,267058.0
2023-08-22 10:20:00,26.14,26.16,26.07,26.09,762923.0,24.6733,24.6921,24.6072,24.6261,762923.0
2023-08-22 10:30:00,26.09,26.12,26.03,26.11,742414.0,24.6261,24.6544,24.5694,24.645,742414.0
2023-08-22 10:40:00,26.11,26.14,26.08,26.12,474616.0,24.645,24.6733,24.6166,24.6544,474616.0
2023-08-22 10:50:00,26.12,26.14,26.1,26.11,323113.0,24.6544,24.6733,24.6355,24.645,323113.0
2023-08-22 11:00:00,26.12,26.16,26.1,26.14,482715.0,24.6544,24.6921,24.6355,24.6733,482715.0
2023-08-22 11:10:00,26.14,26.17,26.12,26.15,803886.0,24.6733,24.7016,24.6544,24.6827,803886.0
2023-08-22 11:20:00,26.15,26.16,26.11,26.12,194583.0,24.6827,24.6921,24.645,24.6544,194583.0
2023-08-22 11:30:00,26.12,26.15,26.1,26.14,390698.0,24.6544,24.6827,24.6355,24.6733,390698.0
2023-08-22 11:40:00,26.14,26.15,26.12,26.14,265237.0,24.6733,24.6827,24.6544,24.6733,265237.0
2023-08-22 11:50:00,26.14,26.15,26.11,26.12,222152.0,24.6733,24.6827,24.645,24.6544,222152.0
2023-08-22 12:00:00,26.11,26.13,26.1,26.1,137749.0,24.645,24.6638,24.6355,24.6355,137749.0
2023-08-22 12:10:00,26.1,26.1,26.06,26.08,260404.0,24.6355,24.6355,24.5978,24.6166,260404.0
2023-08-22 12:20:00,26.08,26.09,26.06,26.09,180595.0,24.6166,24.6261,24.5978,24.6261,180595.0
2023-08-22 12:30:00,26.09,26.09,26.07,26.09,135904.0,24.6261,24.6261,24.6072,24.6261,135904.0
2023-08-22 12:40:00,26.09,26.09,26.06,26.07,216815.0,24.6261,24.6261,24.5978,24.6072,216815.0
2023-08-22 12:50:00,26.07,26.08,26.06,26.06,216293.0,24.6072,24.6166,24.5978,24.5978,216293.0
2023-08-22 13:00:00,26.06,26.07,26.04,26.07,301927.0,24.5978,24.6072,24.5789,24.6072,301927.0
2023-08-22 13:10:00,26.07,26.08,26.04,26.05,887739.0,24.6072,24.6166,24.5789,24.5883,887739.0
2023-08-22 13:20:00,26.05,26.07,26.04,26.05,183317.0,24.5883,24.6072,24.5789,24.5883,183317.0
2023-08-22 13:30:00,26.05,26.06,26.05,26.06,187028.0,24.5883,24.5978,24.5883,24.5978,187028.0
2023-08-22 13:40:00,26.05,26.08,26.05,26.07,248220.0,24.5883,24.6166,24.5883,24.6072,248220.0
2023-08-22 13:50:00,26.07,26.09,26.06,26.09,167063.0,24.6072,24.6261,24.5978,24.6261,167063.0
2023-08-22 14:00:00,26.09,26.1,26.07,26.1,286726.0,24.6261,24.6355,24.6072,24.6355,286726.0
2023-08-22 14:10:00,26.1,26.13,26.09,26.13,443579.0,24.6355,24.6638,24.6261,24.6638,443579.0
2023-08-22 14:20:00,26.13,26.17,26.12,26.17,804825.0,24.6638,24.7016,24.6544,24.7016,804825.0
2023-08-22 14:30:00,26.17,26.17,26.15,26.16,289693.0,24.7016,24.7016,24.6827,24.6921,289693.0
2023-08-22 14:40:00,26.16,26.16,26.14,26.15,279115.0,24.6921,24.6921,24.6733,24.6827,279115.0
2023-08-22 14:50:00,26.15,26.17,26.15,26.17,224991.0,24.6827,24.7016,24.6827,24.7016,224991.0
2023-08-22 15:00:00,26.17,26.18,26.16,26.18,139908.0,24.7016,24.711,24.6921,24.711,139908.0
2023-08-22 15:10:00,26.18,26.2,26.17,26.19,353201.0,24.711,24.7299,24.7016,24.7205,353201.0
2023-08-22 15:20:00,26.18,26.19,26.16,26.17,281683.0,24.711,24.7205,24.6921,24.7016,281683.0
2023-08-22 15:30:00,26.17,26.17,26.15,26.15,705072.0,24.7016,24.7016,24.6827,24.6827,705072.0
2023-08-22 15:40:00,26.15,26.16,26.14,26.16,897666.0,24.6827,24.6921,24.6733,24.6921,897666.0
2023-08-22 15:50:00,26.16,26.17,26.13,26.14,2621935.0,24.6921,24.7016,24.6638,24.6733,2621935.0
2023-08-23 09:30:00,26.37,26.59,26.35,26.57,2920718.0,24.8904,25.098,24.8715,25.0791,2920718.0
2023-08-23 09:40:00,26.57,26.7,26.54,26.64,1592721.0,25.0791,25.2018,25.0508,25.1452,1592721.0
2023-08-23 09:50:00,26.65,26.72,26.63,26.71,1451273.0,25.1547,25.2207,25.1358,25.2113,1451273.0
2023-08-23 10:00:00,26.7,26.75,26.65,26.7,1312429.0,25.2018,25.249,25.1547,25.2018,1312429.0
2023-08-23 10:10:00,26.7,26.72,26.66,26.66,283323.0,25.2018,25.2207,25.1641,25.1641,283323.0
2023-08-23 10:20:00,26.66,26.7,26.64,26.66,528897.0,25.1641,25.2018,25.1452,25.1641,528897.0
2023-08-23 10:30:00,26.66,26.67,26.62,26.65,630430.0,25.1641,25.1735,25.1263,25.1547,630430.0
2023-08-23 10:40:00,26.65,26.67,26.62,26.64,638929.0,25.1547,25.1735,25.1263,25.1452,638929.0
2023-08-23 10:50:00,26.64,26.67,26.6,26.67,499550.0,25.1452,25.1735,25.1075,25.1735,499550.0
2023-08-23 11:00:00,26.67,26.73,26.66,26.72,465426.0,25.1735,25.2302,25.1641,25.2207,465426.0
2023-08-23 11:10:00,26.72,26.75,26.7,26.74,383847.0,25.2207,25.249,25.2018,25.2396,383847.0
2023-08-23 11:20:00,26.74,26.75,26.73,26.74,334457.0,25.2396,25.249,25.2302,25.2396,334457.0
2023-08-23 11:30:00,26.74,26.74,26.68,26.74,966513.0,25.2396,25.2396,25.183,25.2396,966513.0
2023-08-23 11:40:00,26.74,26.75,26.69,26.69,761086.0,25.2396,25.249,25.1924,25.1924,761086.0
2023-08-23 11:50:00,26.7,26.73,26.69,26.73,377089.0,25.2018,25.2302,25.1924,25.2302,377089.0
2023-08-23 12:00:00,26.73,26.75,26.7,26.74,466214.0,25.2302,25.249,25.2018,25.2396,466214.0
2023-08-23 12:10:00,26.73,26.74,26.72,26.73,351150.0,25.2302,25.2396,25.2207,25.2302,351150.0
2023-08-23 12:20:00,26.73,26.74,26.72,26.74,392480.0,25.2302,25.2396,25.2207,25.2396,392480.0
2023-08-23 12:30:00,26.74,26.74,26.72,26.74,351611.0,25.2396,25.2396,25.2207,25.2396,351611.0
2023-08-23 12:40:00,26.74,26.76,26.73,26.76,568832.0,25.2396,25.2585,25.2302,25.2585,568832.0
2023-08-23 12:50:00,26.76,26.76,26.72,26.73,534685.0,25.2585,25.2585,25.2207,25.2302,534685.0
2023-08-23 13:00:00,26.73,26.73,26.7,26.71,578811.0,25.2302,25.2302,25.2018,25.2113,578811.0
2023-08-23 13:10:00,26.71,26.74,26.7,26.74,674835.0,25.2113,25.2396,25.2018,25.2396,674835.0
2023-08-23 13:20:00,26.74,26.75,26.73,26.74,274605.0,25.2396,25.249,25.2302,25.2396,274605.0
2023-08-23 13:30:00,26.74,26.75,26.73,26.74,471334.0,25.2396,25.249,25.2302,25.2396,471334.0
2023-08-23 13:40:00,26.74,26.75,26.73,26.74,196001.0,25.2396,25.249,25.2302,25.2396,196001.0
2023-08-23 13:50:00,26.74,26.79,26.74,26.77,2800199.0,25.2396,25.2868,25.2396,25.2679,2800199.0
2023-08-23 14:00:00,26.77,26.78,26.75,26.76,511913.0,25.2679,25.2774,25.249,25.2585,511913.0
2023-08-23 14:10:00,26.77,26.77,26.73,26.75,374159.0,25.2679,25.2679,25.2302,25.249,374159.0
2023-08-23 14:20:00,26.74,26.75,26.72,26.74,282452.0,25.2396,25.249,25.2207,25.2396,282452.0
2023-08-23 14:30:00,26.74,26.75,26.7,26.7,542325.0,25.2396,25.249,25.2018,25.2018,542325.0
2023-08-23 14:40:00,26.7,26.72,26.7,26.71,510981.0,25.2018,25.2207,25.2018,25.2113,510981.0
2023-08-23 14:50:00,26.71,26.72,26.69,26.71,870563.0,25.2113,25.2207,25.1924,25.2113,870563.0
2023-08-23 15:00:00,26.71,26.73,26.7,26.73,544337.0,25.2113,25.2302,25.2018,25.2302,544337.0
2023-08-23 15:10:00,26.73,26.74,26.72,26.72,325408.0,25.2302,25.2396,25.2207,25.2207,325408.0
2023-08-23 15:20:00,26.72,26.73,26.7,26.71,629597.0,25.2207,25.2302,25.2018,25.2113,629597.0
2023-08-23 15:30:00,26.7,26.71,26.69,26.7,510170.0,25.2018,25.2113,25.1924,25.2018,510170.0
2023-08-23 15:40:00,26.7,26.71,26.69,26.7,1043214.0,25.2018,25.2113,25.1924,25.2018,1043214.0
2023-08-23 15:50:00,26.7,26.72,26.67,26.71,4678542.0,25.2018,25.2207,25.1735,25.2113,4678542.0
2023-08-24 09:30:00,26.96,27.05,26.82,26.93,1440242.0,25.4473,25.5322,25.3151,25.4189,1440242.0
2023-08-24 09:40:00,26.93,26.98,26.88,26.91,1122098.0,25.4189,25.4661,25.3717,25.4001,1122098.0
2023-08-24 09:50:00,26.92,26.99,26.91,26.99,813576.0,25.4095,25.4756,25.4001,25.4756,813576.0
2023-08-24 10:00:00,26.99,27.02,26.91,26.92,435620.0,25.4756,25.5039,25.4001,25.4095,435620.0
2023-08-24 10:10:00,26.92,26.96,26.88,26.89,440729.0,25.4095,25.4473,25.3717,25.3812,440729.0
2023-08-24 10:20:00,26.89,26.91,26.83,26.85,618569.0,25.3812,25.4001,25.3246,25.3434,618569.0
2023-08-24 10:30:00,26.85,26.89,26.81,26.87,501634.0,25.3434,25.3812,25.3057,25.3623,501634.0
2023-08-24 10:40:00,26.88,26.89,26.83,26.86,632766.0,25.3717,25.3812,25.3246,25.3529,632766.0
2023-08-24 10:50:00,26.86,26.9,26.84,26.87,265107.0,25.3529,25.3906,25.334,25.3623,265107.0
2023-08-24 11:00:00,26.87,26.87,26.8,26.81,244521.0,25.3623,25.3623,25.2962,25.3057,244521.0
2023-08-24 11:10:00,26.82,26.82,26.77,26.8,314753.0,25.3151,25.3151,25.2679,25.2962,314753.0
2023-08-24 11:20:00,26.8,26.8,26.71,26.75,451081.0,25.2962,25.2962,25.2113,25.249,451081.0
2023-08-24 11:30:00,26.74,26.75,26.71,26.73,406005.0,25.2396,25.249,25.2113,25.2302,406005.0
2023-08-24 11:40:00,26.73,26.78,26.72,26.78,400515.0,25.2302,25.2774,25.2207,25.2774,400515.0
2023-08-24 11:50:00,26.77,26.79,26.75,26.76,416046.0,25.2679,25.2868,25.249,25.2585,416046.0
2023-08-24 12:00:00,26.77,26.79,26.76,26.79,336279.0,25.2679,25.2868,25.2585,25.2868,336279.0
2023-08-24 12:10:00,26.8,26.85,26.79,26.85,433611.0,25.2962,25.3434,25.2868,25.3434,433611.0
2023-08-24 12:20:00,26.84,26.87,26.83,26.86,431310.0,25.334,25.3623,25.3246,25.3529,431310.0
2023-08-24 12:30:00,26.86,26.86,26.82,26.85,367586.0,25.3529,25.3529,25.3151,25.3434,367586.0
2023-08-24 12:40:00,26.85,26.88,26.83,26.86,252942.0,25.3434,25.3717,25.3246,25.3529,252942.0
2023-08-24 12:50:00,26.86,26.86,26.8,26.82,474208.0,25.3529,25.3529,25.2962,25.3151,474208.0
2023-08-24 13:00:00,26.82,26.83,26.8,26.81,575038.0,25.3151,25.3246,25.2962,25.3057,575038.0
2023-08-24 13:10:00,26.82,26.85,26.8,26.85,834454.0,25.3151,25.3434,25.2962,25.3434,834454.0
2023-08-24 13:20:00,26.84,26.86,26.83,26.85,848206.0,25.334,25.3529,25.3246,25.3434,848206.0
2023-08-24 13:30:00,26.85,26.87,26.84,26.85,456656.0,25.3434,25.3623,25.334,25.3434,456656.0
2023-08-24 13:40:00,26.85,26.9,26.85,26.89,490656.0,25.3434,25.3906,25.3434,25.3812,490656.0
2023-08-24 13:50:00,26.88,26.9,26.87,26.89,321877.0,25.3717,25.3906,25.3623,25.3812,321877.0
2023-08-24 14:00:00,26.9,26.93,26.89,26.93,258099.0,25.3906,25.4189,25.3812,25.4189,258099.0
2023-08-24 14:10:00,26.92,26.95,26.91,26.91,708118.0,25.4095,25.4378,25.4001,25.4001,708118.0
2023-08-24 14:20:00,26.91,26.93,26.9,26.92,360620.0,25.4001,25.4189,25.3906,25.4095,360620.0
2023-08-24 14:30:00,26.92,26.93,26.88,26.9,279977.0,25.4095,25.4189,25.3717,25.3906,279977.0
2023-08-24 14:40:00,26.9,26.9,26.87,26.89,227801.0,25.3906,25.3906,25.3623,25.3812,227801.0
2023-08-24 14:50:00,26.89,26.89,26.86,26.89,212660.0,25.3812,25.3812,25.3529,25.3812,212660.0
2023-08-24 15:00:00,26.89,26.89,26.86,26.86,465045.0,25.3812,25.3812,25.3529,25.3529,465045.0
2023-08-24 15:10:00,26.87,26.88,26.86,26.88,221173.0,25.3623,25.3717,25.3529,25.3717,221173.0
2023-08-24 15:20:00,26.88,26.89,26.87,26.89,398400.0,25.3717,25.3812,25.3623,25.3812,398400.0
2023-08-24 15:30:00,26.89,26.9,26.86,26.87,274622.0,25.3812,25.3906,25.3529,25.3623,274622.0
2023-08-24 15:40:00,26.88,26.88,26.81,26.82,1394130.0,25.3717,25.3717,25.3057,25.3151,1394130.0
2023-08-24 15:50:00,26.82,26.84,26.81,26.82,1775801.0,25.3151,25.334,25.3057,25.3151,1775801.0
2023-08-25 09:30:00,26.8,26.81,26.63,26.69,1545168.0,25.2962,25.3057,25.1358,25.1924,1545168.0
2023-08-25 09:40:00,26.69,26.69,26.48,26.59,5964007.0,25.1924,25.1924,24.9942,25.098,5964007.0
2023-08-25 09:50:00,26.59,26.7,26.56,26.66,1878817.0,25.098,25.2018,25.0697,25.1641,1878817.0
2023-08-25 10:00:00,26.67,26.75,26.58,26.6,777124.0,25.1735,25.249,25.0886,25.1075,777124.0
2023-08-25 10:10:00,26.6,26.76,26.6,26.64,802307.0,25.1075,25.2585,25.1075,25.1452,802307.0
2023-08-25 10:20:00,26.65,26.66,26.54,26.55,1801798.0,25.1547,25.1641,25.0508,25.0603,1801798.0
2023-08-25 10:30:00,26.54,26.58,26.5,26.55,652449.0,25.0508,25.0886,25.0131,25.0603,652449.0
2023-08-25 10:40:00,26.55,26.57,26.45,26.47,727839.0,25.0603,25.0791,24.9659,24.9848,727839.0
2023-08-25 10:50:00,26.48,26.51,26.47,26.49,715278.0,24.9942,25.0225,24.9848,25.0036,715278.0
2023-08-25 11:00:00,26.49,26.56,26.47,26.55,1512810.0,25.0036,25.0697,24.9848,25.0603,1512810.0
2023-08-25 11:10:00,26.55,26.59,26.54,26.57,403579.0,25.0603,25.098,25.0508,25.0791,403579.0
2023-08-25 11:20:00,26.56,26.66,26.54,26.65,730764.0,25.0697,25.1641,25.0508,25.1547,730764.0
2023-08-25 11:30:00,26.65,26.7,26.61,26.68,1025970.0,25.1547,25.2018,25.1169,25.183,1025970.0
2023-08-25 11:40:00,26.68,26.69,26.63,26.66,517631.0,25.183,25.1924,25.1358,25.1641,517631.0
2023-08-25 11:50:00,26.66,26.66,26.6,26.63,336241.0,25.1641,25.1641,25.1075,25.1358,336241.0
2023-08-25 12:00:00,26.63,26.66,26.63,26.66,306548.0,25.1358,25.1641,25.1358,25.1641,306548.0
2023-08-25 12:10:00,26.66,26.68,26.64,26.66,221193.0,25.1641,25.183,25.1452,25.1641,221193.0
2023-08-25 12:20:00,26.66,26.71,26.64,26.71,297475.0,25.1641,25.2113,25.1452,25.2113,297475.0
2023-08-25 12:30:00,26.71,26.72,26.67,26.71,461871.0,25.2113,25.2207,25.1735,25.2113,461871.0
2023-08-25 12:40:00,26.71,26.73,26.69,26.72,517815.0,25.2113,25.2302,25.1924,25.2207,517815.0
2023-08-25 12:50:00,26.73,26.74,26.7,26.73,307964.0,25.2302,25.2396,25.2018,25.2302,307964.0
2023-08-25 13:00:00,26.73,26.74,26.71,26.71,212867.0,25.2302,25.2396,25.2113,25.2113,212867.0
2023-08-25 13:10:00,26.71,26.74,26.69,26.71,239485.0,25.2113,25.2396,25.1924,25.2113,239485.0
2023-08-25 13:20:00,26.71,26.71,26.67,26.69,121801.0,25.2113,25.2113,25.1735,25.1924,121801.0
2023-08-25 13:30:00,26.69,26.69,26.63,26.65,212052.0,25.1924,25.1924,25.1358,25.1547,212052.0
2023-08-25 13:40:00,26.64,26.68,26.64,26.66,195991.0,25.1452,25.183,25.1452,25.1641,195991.0
2023-08-25 13:50:00,26.66,26.68,26.65,26.68,143196.0,25.1641,25.183,25.1547,25.183,143196.0
2023-08-25 14:00:00,26.68,26.7,26.67,26.7,184064.0,25.183,25.2018,25.1735,25.2018,184064.0
2023-08-25 14:10:00,26.7,26.74,26.69,26.73,241558.0,25.2018,25.2396,25.1924,25.2302,241558.0
2023-08-25 14:20:00,26.73,26.77,26.72,26.76,448309.0,25.2302,25.2679,25.2207,25.2585,448309.0
2023-08-25 14:30:00,26.76,26.78,26.74,26.77,696682.0,25.2585,25.2774,25.2396,25.2679,696682.0
2023-08-25 14:40:00,26.77,26.78,26.75,26.78,400698.0,25.2679,25.2774,25.249,25.2774,400698.0
2023-08-25 14:50:00,26.78,26.78,26.76,26.78,455224.0,25.2774,25.2774,25.2585,25.2774,455224.0
2023-08-25 15:00:00,26.78,26.79,26.75,26.79,624077.0,25.2774,25.2868,25.249,25.2868,624077.0
2023-08-25 15:10:00,26.79,26.81,26.78,26.8,598238.0,25.2868,25.3057,25.2774,25.2962,598238.0
2023-08-25 15:20:00,26.8,26.83,26.79,26.8,861191.0,25.2962,25.3246,25.2868,25.2962,861191.0
2023-08-25 15:30:00,26.8,26.81,26.77,26.78,367130.0,25.2962,25.3057,25.2679,25.2774,367130.0
2023-08-25 15:40:00,26.78,26.79,26.76,26.77,619446.0,25.2774,25.2868,25.2585,25.2679,619446.0
2023-08-25 15:50:00,26.76,26.79,26.75,26.79,1416567.0,25.2585,25.2868,25.249,25.2868,1416567.0
2023-08-28 09:30:00,27.21,27.31,27.11,27.26,3279009.0,25.6832,25.7776,25.5888,25.7304,3279009.0
2023-08-28 09:40:00,27.26,27.37,27.24,27.29,952246.0,25.7304,25.8343,25.7115,25.7587,952246.0
2023-08-28 09:50:00,27.29,27.35,27.23,27.32,802705.0,25.7587,25.8154,25.7021,25.7871,802705.0
2023-08-28 10:00:00,27.33,27.33,27.26,27.32,412795.0,25.7965,25.7965,25.7304,25.7871,412795.0
2023-08-28 10:10:00,27.32,27.34,27.29,27.34,1409068.0,25.7871,25.8059,25.7587,25.8059,1409068.0
2023-08-28 10:20:00,27.34,27.42,27.33,27.41,613894.0,25.8059,25.8814,25.7965,25.872,613894.0
2023-08-28 10:30:00,27.42,27.47,27.39,27.45,1207493.0,25.8814,25.9286,25.8531,25.9098,1207493.0
2023-08-28 10:40:00,27.46,27.49,27.43,27.45,466696.0,25.9192,25.9475,25.8909,25.9098,466696.0
2023-08-28 10:50:00,27.45,27.46,27.4,27.44,481063.0,25.9098,25.9192,25.8626,25.9003,481063.0
2023-08-28 11:00:00,27.43,27.5,27.43,27.5,576383.0,25.8909,25.957,25.8909,25.957,576383.0
2023-08-28 11:10:00,27.5,27.53,27.48,27.48,353147.0,25.957,25.9853,25.9381,25.9381,353147.0
2023-08-28 11:20:00,27.48,27.5,27.47,27.48,308632.0,25.9381,25.957,25.9286,25.9381,308632.0
2023-08-28 11:30:00,27.48,27.52,27.48,27.49,987063.0,25.9381,25.9758,25.9381,25.9475,987063.0
2023-08-28 11:40:00,27.49,27.51,27.44,27.45,471787.0,25.9475,25.9664,25.9003,25.9098,471787.0
2023-08-28 11:50:00,27.46,27.46,27.44,27.45,323480.0,25.9192,25.9192,25.9003,25.9098,323480.0
2023-08-28 12:00:00,27.45,27.45,27.42,27.43,431447.0,25.9098,25.9098,25.8814,25.8909,431447.0
2023-08-28 12:10:00,27.43,27.43,27.39,27.4,602320.0,25.8909,25.8909,25.8531,25.8626,602320.0
2023-08-28 12:20:00,27.4,27.41,27.38,27.41,198558.0,25.8626,25.872,25.8437,25.872,198558.0
2023-08-28 12:30:00,27.41,27.45,27.4,27.45,216560.0,25.872,25.9098,25.8626,25.9098,216560.0
2023-08-28 12:40:00,27.44,27.47,27.43,27.45,300454.0,25.9003,25.9286,25.8909,25.9098,300454.0
2023-08-28 12:50:00,27.45,27.47,27.44,27.46,256105.0,25.9098,25.9286,25.9003,25.9192,256105.0
2023-08-28 13:00:00,27.46,27.47,27.44,27.44,363227.0,25.9192,25.9286,25.9003,25.9003,363227.0
2023-08-28 13:10:00,27.44,27.46,27.42,27.44,363353.0,25.9003,25.9192,25.8814,25.9003,363353.0
2023-08-28 13:20:00,27.45,27.46,27.43,27.45,187852.0,25.9098,25.9192,25.8909,25.9098,187852.0
2023-08-28 13:30:00,27.45,27.45,27.4,27.41,390622.0,25.9098,25.9098,25.8626,25.872,390622.0
2023-08-28 13:40:00,27.41,27.43,27.41,27.42,312703.0,25.872,25.8909,25.872,25.8814,312703.0
2023-08-28 13:50:00,27.42,27.42,27.38,27.39,383411.0,25.8814,25.8814,25.8437,25.8531,383411.0
2023-08-28 14:00:00,27.39,27.4,27.38,27.39,339037.0,25.8531,25.8626,25.8437,25.8531,339037.0
2023-08-28 14:10:00,27.39,27.41,27.38,27.39,267677.0,25.8531,25.872,25.8437,25.8531,267677.0
2023-08-28 14:20:00,27.39,27.41,27.38,27.41,183691.0,25.8531,25.872,25.8437,25.872,183691.0
2023-08-28 14:30:00,27.41,27.42,27.39,27.42,390400.0,25.872,25.8814,25.8531,25.8814,390400.0
2023-08-28 14:40:00,27.42,27.43,27.4,27.41,262904.0,25.8814,25.8909,25.8626,25.872,262904.0
2023-08-28 14:50:00,27.4,27.42,27.38,27.4,312401.0,25.8626,25.8814,25.8437,25.8626,312401.0
2023-08-28 15:00:00,27.4,27.42,27.39,27.4,287853.0,25.8626,25.8814,25.8531,25.8626,287853.0
2023-08-28 15:10:00,27.4,27.4,27.39,27.4,150652.0,25.8626,25.8626,25.8531,25.8626,150652.0
2023-08-28 15:20:00,27.39,27.4,27.37,27.39,504623.0,25.8531,25.8626,25.8343,25.8531,504623.0
2023-08-28 15:30:00,27.39,27.41,27.38,27.39,598335.0,25.8531,25.872,25.8437,25.8531,598335.0
2023-08-28 15:40:00,27.39,27.42,27.38,27.4,602789.0,25.8531,25.8814,25.8437,25.8626,602789.0
2023-08-28 15:50:00,27.4,27.44,27.39,27.42,3553764.0,25.8626,25.9003,25.8531,25.8814,3553764.0
2023-08-29 09:30:00,27.74,27.77,27.59,27.68,3200721.0,26.1835,26.2118,26.0419,26.1269,3200721.0
2023-08-29 09:40:00,27.68,27.84,27.67,27.83,1402745.0,26.1269,26.2779,26.1174,26.2684,1402745.0
2023-08-29 09:50:00,27.83,27.85,27.76,27.79,1823142.0,26.2684,26.2873,26.2024,26.2307,1823142.0
2023-08-29 10:00:00,27.79,27.93,27.79,27.92,2436280.0,26.2307,26.3628,26.2307,26.3534,2436280.0
2023-08-29 10:10:00,27.92,28.0,27.89,28.0,1473729.0,26.3534,26.4289,26.3251,26.4289,1473729.0
2023-08-29 10:20:00,28.0,28.02,27.98,28.01,1338298.0,26.4289,26.4478,26.41,26.4383,1338298.0
2023-08-29 10:30:00,28.01,28.04,27.97,28.0,1011965.0,26.4383,26.4667,26.4006,26.4289,1011965.0
2023-08-29 10:40:00,28.0,28.0,27.94,27.97,1521951.0,26.4289,26.4289,26.3723,26.4006,1521951.0
2023-08-29 10:50:00,27.97,28.0,27.94,27.96,621796.0,26.4006,26.4289,26.3723,26.3911,621796.0
2023-08-29 11:00:00,27.96,28.01,27.94,28.0,541513.0,26.3911,26.4383,26.3723,26.4289,541513.0
2023-08-29 11:10:00,28.0,28.01,27.98,28.0,1608249.0,26.4289,26.4383,26.41,26.4289,1608249.0
2023-08-29 11:20:00,28.0,28.0,27.96,27.98,529135.0,26.4289,26.4289,26.3911,26.41,529135.0
2023-08-29 11:30:00,27.97,28.0,27.95,27.98,384212.0,26.4006,26.4289,26.3817,26.41,384212.0
2023-08-29 11:40:00,27.97,27.98,27.95,27.95,347201.0,26.4006,26.41,26.3817,26.3817,347201.0
2023-08-29 11:50:00,27.95,27.96,27.93,27.96,286518.0,26.3817,26.3911,26.3628,26.3911,286518.0
2023-08-29 12:00:00,27.96,27.97,27.94,27.97,575085.0,26.3911,26.4006,26.3723,26.4006,575085.0
2023-08-29 12:10:00,27.96,27.98,27.92,27.92,774146.0,26.3911,26.41,26.3534,26.3534,774146.0
2023-08-29 12:20:00,27.92,27.94,27.91,27.92,1167829.0,26.3534,26.3723,26.344,26.3534,1167829.0
2023-08-29 12:30:00,27.92,27.93,27.9,27.91,622358.0,26.3534,26.3628,26.3345,26.344,622358.0
2023-08-29 12:40:00,27.91,27.93,27.9,27.91,596496.0,26.344,26.3628,26.3345,26.344,596496.0
2023-08-29 12:50:00,27.91,27.93,27.9,27.93,753694.0,26.344,26.3628,26.3345,26.3628,753694.0
2023-08-29 13:00:00,27.92,27.93,27.9,27.93,810109.0,26.3534,26.3628,26.3345,26.3628,810109.0
2023-08-29 13:10:00,27.93,27.94,27.91,27.92,929247.0,26.3628,26.3723,26.344,26.3534,929247.0
2023-08-29 13:20:00,27.92,27.94,27.91,27.93,571783.0,26.3534,26.3723,26.344,26.3628,571783.0
2023-08-29 13:30:00,27.93,27.95,27.92,27.95,873317.0,26.3628,26.3817,26.3534,26.3817,873317.0
2023-08-29 13:40:00,27.95,27.95,27.92,27.95,393702.0,26.3817,26.3817,26.3534,26.3817,393702.0
2023-08-29 13:50:00,27.95,27.95,27.92,27.94,1061251.0,26.3817,26.3817,26.3534,26.3723,1061251.0
2023-08-29 14:00:00,27.94,27.94,27.92,27.93,580311.0,26.3723,26.3723,26.3534,26.3628,580311.0
2023-08-29 14:10:00,27.93,27.94,27.92,27.94,734249.0,26.3628,26.3723,26.3534,26.3723,734249.0
2023-08-29 14:20:00,27.94,27.95,27.91,27.93,2350170.0,26.3723,26.3817,26.344,26.3628,2350170.0
2023-08-29 14:30:00,27.92,27.94,27.9,27.92,4150911.0,26.3534,26.3723,26.3345,26.3534,4150911.0
2023-08-29 14:40:00,27.92,27.94,27.9,27.93,2102041.0,26.3534,26.3723,26.3345,26.3628,2102041.0
2023-08-29 14:50:00,27.93,27.95,27.92,27.94,989866.0,26.3628,26.3817,26.3534,26.3723,989866.0
2023-08-29 15:00:00,27.93,27.94,27.92,27.93,349480.0,26.3628,26.3723,26.3534,26.3628,349480.0
2023-08-29 15:10:00,27.93,27.96,27.92,27.96,683885.0,26.3628,26.3911,26.3534,26.3911,683885.0
2023-08-29 15:20:00,27.96,27.97,27.95,27.97,438790.0,26.3911,26.4006,26.3817,26.4006,438790.0
2023-08-29 15:30:00,27.96,27.97,27.95,27.96,345635.0,26.3911,26.4006,26.3817,26.3911,345635.0
2023-08-29 15:40:00,27.96,27.96,27.94,27.94,1327296.0,26.3911,26.3911,26.3723,26.3723,1327296.0
2023-08-29 15:50:00,27.94,27.95,27.91,27.95,4283832.0,26.3723,26.3817,26.344,26.3817,4283832.0
2023-08-30 09:30:00,27.58,27.7,27.57,27.64,1109786.0,26.0325,26.1457,26.023,26.0891,1109786.0
2023-08-30 09:40:00,27.65,27.74,27.61,27.74,527136.0,26.0985,26.1835,26.0608,26.1835,527136.0
2023-08-30 09:50:00,27.74,27.83,27.7,27.71,854177.0,26.1835,26.2684,26.1457,26.1552,854177.0
2023-08-30 10:00:00,27.71,27.71,27.61,27.62,673691.0,26.1552,26.1552,26.0608,26.0702,673691.0
2023-08-30 10:10:00,27.62,27.69,27.61,27.64,699975.0,26.0702,26.1363,26.0608,26.0891,699975.0
2023-08-30 10:20:00,27.64,27.65,27.57,27.61,822490.0,26.0891,26.0985,26.023,26.0608,822490.0
2023-08-30 10:30:00,27.62,27.67,27.61,27.67,246358.0,26.0702,26.1174,26.0608,26.1174,246358.0
2023-08-30 10:40:00,27.67,27.72,27.64,27.64,366986.0,26.1174,26.1646,26.0891,26.0891,366986.0
2023-08-30 10:50:00,27.65,27.73,27.63,27.71,931191.0,26.0985,26.1741,26.0797,26.1552,931191.0
2023-08-30 11:00:00,27.71,27.73,27.67,27.7,563609.0,26.1552,26.1741,26.1174,26.1457,563609.0
2023-08-30 11:10:00,27.7,27.72,27.67,27.71,337846.0,26.1457,26.1646,26.1174,26.1552,337846.0
2023-08-30 11:20:00,27.71,27.71,27.63,27.64,455816.0,26.1552,26.1552,26.0797,26.0891,455816.0
2023-08-30 11:30:00,27.64,27.8,27.64,27.79,1356840.0,26.0891,26.2401,26.0891,26.2307,1356840.0
2023-08-30 11:40:00,27.79,27.84,27.71,27.74,1049983.0,26.2307,26.2779,26.1552,26.1835,1049983.0
2023-08-30 11:50:00,27.74,27.75,27.67,27.73,477134.0,26.1835,26.1929,26.1174,26.1741,477134.0
2023-08-30 12:00:00,27.73,27.75,27.7,27.75,577596.0,26.1741,26.1929,26.1457,26.1929,577596.0
2023-08-30 12:10:00,27.75,27.75,27.72,27.74,463442.0,26.1929,26.1929,26.1646,26.1835,463442.0
2023-08-30 12:20:00,27.74,27.76,27.72,27.74,308233.0,26.1835,26.2024,26.1646,26.1835,308233.0
2023-08-30 12:30:00,27.74,27.76,27.73,27.76,475059.0,26.1835,26.2024,26.1741,26.2024,475059.0
2023-08-30 12:40:00,27.76,27.79,27.75,27.79,534229.0,26.2024,26.2307,26.1929,26.2307,534229.0
2023-08-30 12:50:00,27.79,27.81,27.78,27.79,512834.0,26.2307,26.2496,26.2212,26.2307,512834.0
2023-08-30 13:00:00,27.79,27.8,27.77,27.78,342437.0,26.2307,26.2401,26.2118,26.2212,342437.0
2023-08-30 13:10:00,27.79,27.8,27.78,27.79,485019.0,26.2307,26.2401,26.2212,26.2307,485019.0
2023-08-30 13:20:00,27.79,27.8,27.75,27.76,366146.0,26.2307,26.2401,26.1929,26.2024,366146.0
2023-08-30 13:30:00,27.76,27.77,27.74,27.75,413146.0,26.2024,26.2118,26.1835,26.1929,413146.0
2023-08-30 13:40:00,27.75,27.76,27.74,27.75,359282.0,26.1929,26.2024,26.1835,26.1929,359282.0
2023-08-30 13:50:00,27.75,27.76,27.73,27.75,392702.0,26.1929,26.2024,26.1741,26.1929,392702.0
2023-08-30 14:00:00,27.75,27.75,27.71,27.72,212357.0,26.1929,26.1929,26.1552,26.1646,212357.0
2023-08-30 14:10:00,27.72,27.74,27.7,27.73,236510.0,26.1646,26.1835,26.1457,26.1741,236510.0
2023-08-30 14:20:00,27.73,27.73,27.7,27.7,345861.0,26.1741,26.1741,26.1457,26.1457,345861.0
2023-08-30 14:30:00,27.71,27.74,27.7,27.74,506118.0,26.1552,26.1835,26.1457,26.1835,506118.0
2023-08-30 14:40:00,27.73,27.76,27.72,27.76,159640.0,26.1741,26.2024,26.1646,26.2024,159640.0
2023-08-30 14:50:00,27.76,27.78,27.75,27.76,241572.0,26.2024,26.2212,26.1929,26.2024,241572.0
2023-08-30 15:00:00,27.77,27.77,27.76,27.76,165239.0,26.2118,26.2118,26.2024,26.2024,165239.0
2023-08-30 15:10:00,27.76,27.77,27.75,27.76,330840.0,26.2024,26.2118,26.1929,26.2024,330840.0
2023-08-30 15:20:00,27.75,27.76,27.73,27.75,289972.0,26.1929,26.2024,26.1741,26.1929,289972.0
2023-08-30 15:30:00,27.74,27.75,27.73,27.74,288288.0,26.1835,26.1929,26.1741,26.1835,288288.0
2023-08-30 15:40:00,27.74,27.74,27.72,27.73,665065.0,26.1835,26.1835,26.1646,26.1741,665065.0
2023-08-30 15:50:00,27.72,27.79,27.72,27.78,5539133.0,26.1646,26.2307,26.1646,26.2212,5539133.0
2023-08-31 09:30:00,27.52,27.55,27.38,27.39,2094765.0,25.9758,26.0042,25.8437,25.8531,2094765.0
2023-08-31 09:40:00,27.39,27.53,27.38,27.53,842935.0,25.8531,25.9853,25.8437,25.9853,842935.0
2023-08-31 09:50:00,27.53,27.54,27.46,27.5,1054045.0,25.9853,25.9947,25.9192,25.957,1054045.0
2023-08-31 10:00:00,27.5,27.52,27.43,27.48,806212.0,25.957,25.9758,25.8909,25.9381,806212.0
2023-08-31 10:10:00,27.48,27.52,27.45,27.5,481492.0,25.9381,25.9758,25.9098,25.957,481492.0
2023-08-31 10:20:00,27.5,27.55,27.49,27.54,576781.0,25.957,26.0042,25.9475,25.9947,576781.0
2023-08-31 10:30:00,27.55,27.55,27.47,27.5,863423.0,26.0042,26.0042,25.9286,25.957,863423.0
2023-08-31 10:40:00,27.5,27.5,27.43,27.44,737972.0,25.957,25.957,25.8909,25.9003,737972.0
2023-08-31 10:50:00,27.43,27.47,27.42,27.43,960004.0,25.8909,25.9286,25.8814,25.8909,960004.0
2023-08-31 11:00:00,27.43,27.45,27.35,27.37,547453.0,25.8909,25.9098,25.8154,25.8343,547453.0
2023-08-31 11:10:00,27.38,27.39,27.35,27.38,430380.0,25.8437,25.8531,25.8154,25.8437,430380.0
2023-08-31 11:20:00,27.38,27.42,27.37,27.4,467620.0,25.8437,25.8814,25.8343,25.8626,467620.0
2023-08-31 11:30:00,27.39,27.4,27.31,27.33,484542.0,25.8531,25.8626,25.7776,25.7965,484542.0
2023-08-31 11:40:00,27.33,27.37,27.33,27.37,1004277.0,25.7965,25.8343,25.7965,25.8343,1004277.0
2023-08-31 11:50:00,27.37,27.39,27.36,27.38,491209.0,25.8343,25.8531,25.8248,25.8437,491209.0
2023-08-31 12:00:00,27.38,27.39,27.35,27.38,467643.0,25.8437,25.8531,25.8154,25.8437,467643.0
2023-08-31 12:10:00,27.38,27.39,27.31,27.32,356628.0,25.8437,25.8531,25.7776,25.7871,356628.0
2023-08-31 12:20:00,27.32,27.33,27.27,27.32,710023.0,25.7871,25.7965,25.7399,25.7871,710023.0
2023-08-31 12:30:00,27.33,27.34,27.3,27.33,276421.0,25.7965,25.8059,25.7682,25.7965,276421.0
2023-08-31 12:40:00,27.33,27.34,27.31,27.33,164201.0,25.7965,25.8059,25.7776,25.7965,164201.0
2023-08-31 12:50:00,27.33,27.39,27.33,27.37,436170.0,25.7965,25.8531,25.7965,25.8343,436170.0
2023-08-31 13:00:00,27.37,27.4,27.37,27.39,176457.0,25.8343,25.8626,25.8343,25.8531,176457.0
2023-08-31 13:10:00,27.39,27.41,27.39,27.41,232544.0,25.8531,25.872,25.8531,25.872,232544.0
2023-08-31 13:20:00,27.41,27.42,27.39,27.41,335570.0,25.872,25.8814,25.8531,25.872,335570.0
2023-08-31 13:30:00,27.41,27.43,27.4,27.42,188481.0,25.872,25.8909,25.8626,25.8814,188481.0
2023-08-31 13:40:00,27.42,27.42,27.39,27.39,385525.0,25.8814,25.8814,25.8531,25.8531,385525.0
2023-08-31 13:50:00,27.39,27.41,27.38,27.4,1185298.0,25.8531,25.872,25.8437,25.8626,1185298.0
2023-08-31 14:00:00,27.39,27.44,27.39,27.44,281071.0,25.8531,25.9003,25.8531,25.9003,281071.0
2023-08-31 14:10:00,27.44,27.47,27.43,27.46,184413.0,25.9003,25.9286,25.8909,25.9192,184413.0
2023-08-31 14:20:00,27.46,27.49,27.46,27.48,248048.0,25.9192,25.9475,25.9192,25.9381,248048.0
2023-08-31 14:30:00,27.48,27.48,27.4,27.42,485335.0,25.9381,25.9381,25.8626,25.8814,485335.0
2023-08-31 14:40:00,27.41,27.43,27.39,27.41,407121.0,25.872,25.8909,25.8531,25.872,407121.0
2023-08-31 14:50:00,27.41,27.41,27.37,27.38,181413.0,25.872,25.872,25.8343,25.8437,181413.0
2023-08-31 15:00:00,27.38,27.4,27.37,27.39,355015.0,25.8437,25.8626,25.8343,25.8531,355015.0
2023-08-31 15:10:00,27.39,27.4,27.39,27.4,493301.0,25.8531,25.8626,25.8531,25.8626,493301.0
2023-08-31 15:20:00,27.39,27.41,27.38,27.39,831371.0,25.8531,25.872,25.8437,25.8531,831371.0
2023-08-31 15:30:00,27.39,27.45,27.39,27.45,625576.0,25.8531,25.9098,25.8531,25.9098,625576.0
2023-08-31 15:40:00,27.45,27.48,27.44,27.48,924871.0,25.9098,25.9381,25.9003,25.9381,924871.0
2023-08-31 15:50:00,27.47,27.48,27.4,27.41,2863068.0,25.9286,25.9381,25.8626,25.872,2863068.0
2023-09-01 09:30:00,27.87,28.14,27.86,28.03,4512615.0,26.3062,26.561,26.2968,26.4572,4512615.0
2023-09-01 09:40:00,28.03,28.07,27.93,28.02,2150421.0,26.4572,26.495,26.3628,26.4478,2150421.0
2023-09-01 09:50:00,28.02,28.14,27.99,28.1,1640640.0,26.4478,26.561,26.4195,26.5233,1640640.0
2023-09-01 10:00:00,28.1,28.3,28.06,28.27,2586547.0,26.5233,26.7121,26.4855,26.6838,2586547.0
2023-09-01 10:10:00,28.28,28.3,28.2,28.29,1658434.0,26.6932,26.7121,26.6177,26.7026,1658434.0
2023-09-01 10:20:00,28.29,28.45,28.27,28.45,2516214.0,26.7026,26.8537,26.6838,26.8537,2516214.0
2023-09-01 10:30:00,28.44,28.45,28.24,28.36,2600806.0,26.8442,26.8537,26.6554,26.7687,2600806.0
2023-09-01 10:40:00,28.36,28.38,28.23,28.25,1223663.0,26.7687,26.7876,26.646,26.6649,1223663.0
2023-09-01 10:50:00,28.25,28.26,28.12,28.15,2598884.0,26.6649,26.6743,26.5422,26.5705,2598884.0
2023-09-01 11:00:00,28.15,28.18,28.11,28.11,990019.0,26.5705,26.5988,26.5327,26.5327,990019.0
2023-09-01 11:10:00,28.11,28.13,28.07,28.1,1156000.0,26.5327,26.5516,26.495,26.5233,1156000.0
2023-09-01 11:20:00,28.1,28.11,28.07,28.08,522317.0,26.5233,26.5327,26.495,26.5044,522317.0
2023-09-01 11:30:00,28.08,28.12,28.05,28.09,821984.0,26.5044,26.5422,26.4761,26.5139,821984.0
2023-09-01 11:40:00,28.09,28.1,28.05,28.08,1248913.0,26.5139,26.5233,26.4761,26.5044,1248913.0
2023-09-01 11:50:00,28.08,28.09,28.06,28.07,559889.0,26.5044,26.5139,26.4855,26.495,559889.0
2023-09-01 12:00:00,28.07,28.11,28.06,28.11,557037.0,26.495,26.5327,26.4855,26.5327,557037.0
2023-09-01 12:10:00,28.11,28.16,28.1,28.16,293976.0,26.5327,26.5799,26.5233,26.5799,293976.0
2023-09-01 12:20:00,28.16,28.2,28.15,28.15,646482.0,26.5799,26.6177,26.5705,26.5705,646482.0
2023-09-01 12:30:00,28.15,28.16,28.12,28.13,290823.0,26.5705,26.5799,26.5422,26.5516,290823.0
2023-09-01 12:40:00,28.12,28.12,28.07,28.08,359114.0,26.5422,26.5422,26.495,26.5044,359114.0
2023-09-01 12:50:00,28.09,28.11,28.08,28.09,404860.0,26.5139,26.5327,26.5044,26.5139,404860.0
2023-09-01 13:00:00,28.09,28.09,28.06,28.06,307182.0,26.5139,26.5139,26.4855,26.4855,307182.0
2023-09-01 13:10:00,28.06,28.07,28.04,28.06,241983.0,26.4855,26.495,26.4667,26.4855,241983.0
2023-09-01 13:20:00,28.06,28.09,28.05,28.09,212791.0,26.4855,26.5139,26.4761,26.5139,212791.0
2023-09-01 13:30:00,28.09,28.1,28.08,28.1,385138.0,26.5139,26.5233,26.5044,26.5233,385138.0
2023-09-01 13:40:00,28.1,28.1,28.07,28.08,488601.0,26.5233,26.5233,26.495,26.5044,488601.0
2023-09-01 13:50:00,28.08,28.09,28.05,28.05,378329.0,26.5044,26.5139,26.4761,26.4761,378329.0
2023-09-01 14:00:00,28.05,28.09,28.05,28.09,267368.0,26.4761,26.5139,26.4761,26.5139,267368.0
2023-09-01 14:10:00,28.09,28.09,28.03,28.03,397384.0,26.5139,26.5139,26.4572,26.4572,397384.0
2023-09-01 14:20:00,28.04,28.04,27.98,27.99,585623.0,26.4667,26.4667,26.41,26.4195,585623.0
2023-09-01 14:30:00,27.99,28.01,27.98,28.01,421269.0,26.4195,26.4383,26.41,26.4383,421269.0
2023-09-01 14:40:00,28.01,28.01,28.0,28.01,169136.0,26.4383,26.4383,26.4289,26.4383,169136.0
2023-09-01 14:50:00,28.01,28.02,28.0,28.02,232412.0,26.4383,26.4478,26.4289,26.4478,232412.0
2023-09-01 15:00:00,28.02,28.1,28.01,28.07,1814289.0,26.4478,26.5233,26.4383,26.495,1814289.0
2023-09-01 15:10:00,28.07,28.08,28.05,28.05,349842.0,26.495,26.5044,26.4761,26.4761,349842.0
2023-09-01 15:20:00,28.05,28.07,28.05,28.07,373926.0,26.4761,26.495,26.4761,26.495,373926.0
2023-09-01 15:30:00,28.07,28.08,28.04,28.05,588131.0,26.495,26.5044,26.4667,26.4761,588131.0
2023-09-01 15:40:00,28.06,28.06,28.0,28.02,946805.0,26.4855,26.4855,26.4289,26.4478,946805.0
2023-09-01 15:50:00,28.02,28.06,28.01,28.01,3814471.0,26.4478,26.4855,26.4383,26.4383,3814471.0
2023-09-05 09:30:00,27.76,27.82,27.73,27.78,2450611.0,26.2024,26.259,26.1741,26.2212,2450611.0
2023-09-05 09:40:00,27.77,27.77,27.59,27.6,1693693.0,26.2118,26.2118,26.0419,26.0513,1693693.0
2023-09-05 09:50:00,27.61,27.64,27.56,27.63,1077249.0,26.0608,26.0891,26.0136,26.0797,1077249.0
2023-09-05 10:00:00,27.62,27.65,27.57,27.59,949469.0,26.0702,26.0985,26.023,26.0419,949469.0
2023-09-05 10:10:00,27.59,27.59,27.52,27.58,642678.0,26.0419,26.0419,25.9758,26.0325,642678.0
2023-09-05 10:20:00,27.57,27.59,27.56,27.57,387039.0,26.023,26.0419,26.0136,26.023,387039.0
2023-09-05 10:30:00,27.57,27.61,27.56,27.59,514286.0,26.023,26.0608,26.0136,26.0419,514286.0
2023-09-05 10:40:00,27.59,27.59,27.52,27.52,706365.0,26.0419,26.0419,25.9758,25.9758,706365.0
2023-09-05 10:50:00,27.52,27.6,27.52,27.59,514259.0,25.9758,26.0513,25.9758,26.0419,514259.0
2023-09-05 11:00:00,27.59,27.62,27.58,27.59,394674.0,26.0419,26.0702,26.0325,26.0419,394674.0
2023-09-05 11:10:00,27.58,27.67,27.57,27.65,1160736.0,26.0325,26.1174,26.023,26.0985,1160736.0
2023-09-05 11:20:00,27.64,27.65,27.59,27.59,605882.0,26.0891,26.0985,26.0419,26.0419,605882.0
2023-09-05 11:30:00,27.6,27.62,27.59,27.62,683415.0,26.0513,26.0702,26.0419,26.0702,683415.0
2023-09-05 11:40:00,27.62,27.67,27.6,27.66,900485.0,26.0702,26.1174,26.0513,26.108,900485.0
2023-09-05 11:50:00,27.66,27.67,27.62,27.63,515253.0,26.108,26.1174,26.0702,26.0797,515253.0
2023-09-05 12:00:00,27.63,27.67,27.62,27.67,410858.0,26.0797,26.1174,26.0702,26.1174,410858.0
2023-09-05 12:10:00,27.66,27.67,27.65,27.66,928576.0,26.108,26.1174,26.0985,26.108,928576.0
2023-09-05 12:20:00,27.66,27.67,27.65,27.66,307033.0,26.108,26.1174,26.0985,26.108,307033.0
2023-09-05 12:30:00,27.66,27.68,27.65,27.65,345273.0,26.108,26.1269,26.0985,26.0985,345273.0
2023-09-05 12:40:00,27.65,27.66,27.63,27.64,412439.0,26.0985,26.108,26.0797,26.0891,412439.0
2023-09-05 12:50:00,27.64,27.64,27.62,27.62,208402.0,26.0891,26.0891,26.0702,26.0702,208402.0
2023-09-05 13:00:00,27.62,27.64,27.62,27.63,423809.0,26.0702,26.0891,26.0702,26.0797,423809.0
2023-09-05 13:10:00,27.63,27.63,27.61,27.63,463338.0,26.0797,26.0797,26.0608,26.0797,463338.0
2023-09-05 13:20:00,27.63,27.63,27.61,27.62,507615.0,26.0797,26.0797,26.0608,26.0702,507615.0
2023-09-05 13:30:00,27.61,27.64,27.61,27.64,431305.0,26.0608,26.0891,26.0608,26.0891,431305.0
2023-09-05 13:40:00,27.64,27.64,27.63,27.63,345330.0,26.0891,26.0891,26.0797,26.0797,345330.0
2023-09-05 13:50:00,27.64,27.65,27.63,27.64,457675.0,26.0891,26.0985,26.0797,26.0891,457675.0
2023-09-05 14:00:00,27.64,27.66,27.62,27.64,410852.0,26.0891,26.108,26.0702,26.0891,410852.0
2023-09-05 14:10:00,27.63,27.67,27.63,27.67,323257.0,26.0797,26.1174,26.0797,26.1174,323257.0
2023-09-05 14:20:00,27.67,27.69,27.66,27.68,1179867.0,26.1174,26.1363,26.108,26.1269,1179867.0
2023-09-05 14:30:00,27.68,27.68,27.66,27.67,242532.0,26.1269,26.1269,26.108,26.1174,242532.0
2023-09-05 14:40:00,27.67,27.67,27.65,27.66,347264.0,26.1174,26.1174,26.0985,26.108,347264.0
2023-09-05 14:50:00,27.66,27.66,27.64,27.66,495852.0,26.108,26.108,26.0891,26.108,495852.0
2023-09-05 15:00:00,27.67,27.68,27.64,27.65,1205482.0,26.1174,26.1269,26.0891,26.0985,1205482.0
2023-09-05 15:10:00,27.65,27.65,27.64,27.65,319212.0,26.0985,26.0985,26.0891,26.0985,319212.0
2023-09-05 15:20:00,27.65,27.66,27.64,27.66,753616.0,26.0985,26.108,26.0891,26.108,753616.0
2023-09-05 15:30:00,27.66,27.67,27.64,27.65,1294526.0,26.108,26.1174,26.0891,26.0985,1294526.0
2023-09-05 15:40:00,27.65,27.67,27.64,27.67,994759.0,26.0985,26.1174,26.0891,26.1174,994759.0
2023-09-05 15:50:00,27.67,27.67,27.62,27.64,2668519.0,26.1174,26.1174,26.0702,26.0891,2668519.0
2023-09-06 09:30:00,27.68,27.84,27.63,27.84,1353813.0,26.1269,26.2779,26.0797,26.2779,1353813.0
2023-09-06 09:40:00,27.83,27.89,27.81,27.88,738444.0,26.2684,26.3251,26.2496,26.3156,738444.0
2023-09-06 09:50:00,27.88,27.97,27.86,27.89,415936.0,26.3156,26.4006,26.2968,26.3251,415936.0
2023-09-06 10:00:00,27.89,27.89,27.75,27.8,683457.0,26.3251,26.3251,26.1929,26.2401,683457.0
2023-09-06 10:10:00,27.8,27.84,27.78,27.84,1273010.0,26.2401,26.2779,26.2212,26.2779,1273010.0
2023-09-06 10:20:00,27.84,27.86,27.73,27.73,778574.0,26.2779,26.2968,26.1741,26.1741,778574.0
2023-09-06 10:30:00,27.72,27.76,27.71,27.71,310956.0,26.1646,26.2024,26.1552,26.1552,310956.0
2023-09-06 10:40:00,27.71,27.74,27.65,27.72,299664.0,26.1552,26.1835,26.0985,26.1646,299664.0
2023-09-06 10:50:00,27.71,27.72,27.67,27.69,699783.0,26.1552,26.1646,26.1174,26.1363,699783.0
2023-09-06 11:00:00,27.69,27.74,27.63,27.64,1627836.0,26.1363,26.1835,26.0797,26.0891,1627836.0
2023-09-06 11:10:00,27.64,27.69,27.61,27.69,1103257.0,26.0891,26.1363,26.0608,26.1363,1103257.0
2023-09-06 11:20:00,27.69,27.71,27.66,27.7,372444.0,26.1363,26.1552,26.108,26.1457,372444.0
2023-09-06 11:30:00,27.7,27.74,27.68,27.73,479185.0,26.1457,26.1835,26.1269,26.1741,479185.0
2023-09-06 11:40:00,27.73,27.74,27.71,27.71,187848.0,26.1741,26.1835,26.1552,26.1552,187848.0
2023-09-06 11:50:00,27.71,27.73,27.7,27.71,135942.0,26.1552,26.1741,26.1457,26.1552,135942.0
2023-09-06 12:00:00,27.71,27.72,27.67,27.68,163479.0,26.1552,26.1646,26.1174,26.1269,163479.0
2023-09-06 12:10:00,27.67,27.68,27.65,27.67,210801.0,26.1174,26.1269,26.0985,26.1174,210801.0
2023-09-06 12:20:00,27.68,27.69,27.65,27.65,133357.0,26.1269,26.1363,26.0985,26.0985,133357.0
2023-09-06 12:30:00,27.66,27.66,27.64,27.64,398198.0,26.108,26.108,26.0891,26.0891,398198.0
2023-09-06 12:40:00,27.64,27.65,27.61,27.64,301698.0,26.0891,26.0985,26.0608,26.0891,301698.0
2023-09-06 12:50:00,27.63,27.66,27.63,27.64,464669.0,26.0797,26.108,26.0797,26.0891,464669.0
2023-09-06 13:00:00,27.64,27.65,27.62,27.64,82708.0,26.0891,26.0985,26.0702,26.0891,82708.0
2023-09-06 13:10:00,27.64,27.68,27.64,27.68,123260.0,26.0891,26.1269,26.0891,26.1269,123260.0
2023-09-06 13:20:00,27.68,27.68,27.66,27.68,119514.0,26.1269,26.1269,26.108,26.1269,119514.0
2023-09-06 13:30:00,27.68,27.71,27.67,27.71,434718.0,26.1269,26.1552,26.1174,26.1552,434718.0
2023-09-06 13:40:00,27.71,27.72,27.7,27.71,357852.0,26.1552,26.1646,26.1457,26.1552,357852.0
2023-09-06 13:50:00,27.71,27.73,27.69,27.72,359982.0,26.1552,26.1741,26.1363,26.1646,359982.0
2023-09-06 14:00:00,27.73,27.75,27.72,27.74,231096.0,26.1741,26.1929,26.1646,26.1835,231096.0
2023-09-06 14:10:00,27.74,27.74,27.71,27.72,211240.0,26.1835,26.1835,26.1552,26.1646,211240.0
2023-09-06 14:20:00,27.73,27.74,27.7,27.73,91410.0,26.1741,26.1835,26.1457,26.1741,91410.0
2023-09-06 14:30:00,27.73,27.74,27.71,27.73,185918.0,26.1741,26.1835,26.1552,26.1741,185918.0
2023-09-06 14:40:00,27.73,27.74,27.71,27.72,217057.0,26.1741,26.1835,26.1552,26.1646,217057.0
2023-09-06 14:50:00,27.72,27.74,27.71,27.73,208855.0,26.1646,26.1835,26.1552,26.1741,208855.0
2023-09-06 15:00:00,27.73,27.73,27.7,27.71,175828.0,26.1741,26.1741,26.1457,26.1552,175828.0
2023-09-06 15:10:00,27.71,27.74,27.71,27.74,164693.0,26.1552,26.1835,26.1552,26.1835,164693.0
2023-09-06 15:20:00,27.74,27.74,27.71,27.72,273265.0,26.1835,26.1835,26.1552,26.1646,273265.0
2023-09-06 15:30:00,27.71,27.73,27.71,27.73,343422.0,26.1552,26.1741,26.1552,26.1741,343422.0
2023-09-06 15:40:00,27.73,27.73,27.7,27.7,380424.0,26.1741,26.1741,26.1457,26.1457,380424.0
2023-09-06 15:50:00,27.71,27.71,27.67,27.7,2764915.0,26.1552,26.1552,26.1174,26.1457,2764915.0
2023-09-07 09:30:00,27.06,27.07,26.93,27.02,3594300.0,25.5416,25.5511,25.4189,25.5039,3594300.0
2023-09-07 09:40:00,27.01,27.06,26.91,26.92,1430765.0,25.4945,25.5416,25.4001,25.4095,1430765.0
2023-09-07 09:50:00,26.92,26.94,26.81,26.86,1419719.0,25.4095,25.4284,25.3057,25.3529,1419719.0
2023-09-07 10:00:00,26.86,26.91,26.83,26.91,1822781.0,25.3529,25.4001,25.3246,25.4001,1822781.0
2023-09-07 10:10:00,26.91,26.93,26.87,26.92,724960.0,25.4001,25.4189,25.3623,25.4095,724960.0
2023-09-07 10:20:00,26.92,26.97,26.89,26.92,619166.0,25.4095,25.4567,25.3812,25.4095,619166.0
2023-09-07 10:30:00,26.92,26.92,26.85,26.88,1551045.0,25.4095,25.4095,25.3434,25.3717,1551045.0
2023-09-07 10:40:00,26.89,26.95,26.88,26.92,648936.0,25.3812,25.4378,25.3717,25.4095,648936.0
2023-09-07 10:50:00,26.91,26.92,26.87,26.91,482652.0,25.4001,25.4095,25.3623,25.4001,482652.0
2023-09-07 11:00:00,26.91,26.94,26.89,26.89,580219.0,25.4001,25.4284,25.3812,25.3812,580219.0
2023-09-07 11:10:00,26.89,26.9,26.87,26.89,379805.0,25.3812,25.3906,25.3623,25.3812,379805.0
2023-09-07 11:20:00,26.89,26.96,26.87,26.92,950891.0,25.3812,25.4473,25.3623,25.4095,950891.0
2023-09-07 11:30:00,26.92,26.98,26.91,26.98,1354629.0,25.4095,25.4661,25.4001,25.4661,1354629.0
2023-09-07 11:40:00,26.97,26.98,26.93,26.94,495540.0,25.4567,25.4661,25.4189,25.4284,495540.0
2023-09-07 11:50:00,26.94,26.99,26.94,26.98,776046.0,25.4284,25.4756,25.4284,25.4661,776046.0
2023-09-07 12:00:00,26.98,27.0,26.97,26.98,579693.0,25.4661,25.485,25.4567,25.4661,579693.0
2023-09-07 12:10:00,26.98,26.99,26.97,26.98,214248.0,25.4661,25.4756,25.4567,25.4661,214248.0
2023-09-07 12:20:00,26.98,27.02,26.97,26.99,468632.0,25.4661,25.5039,25.4567,25.4756,468632.0
2023-09-07 12:30:00,26.99,27.0,26.95,26.96,250178.0,25.4756,25.485,25.4378,25.4473,250178.0
2023-09-07 12:40:00,26.96,26.97,26.94,26.95,288462.0,25.4473,25.4567,25.4284,25.4378,288462.0
2023-09-07 12:50:00,26.95,26.97,26.94,26.95,216987.0,25.4378,25.4567,25.4284,25.4378,216987.0
2023-09-07 13:00:00,26.94,26.96,26.93,26.94,297117.0,25.4284,25.4473,25.4189,25.4284,297117.0
2023-09-07 13:10:00,26.94,26.96,26.92,26.95,656198.0,25.4284,25.4473,25.4095,25.4378,656198.0
2023-09-07 13:20:00,26.95,26.96,26.93,26.94,234057.0,25.4378,25.4473,25.4189,25.4284,234057.0
2023-09-07 13:30:00,26.94,26.95,26.9,26.91,342376.0,25.4284,25.4378,25.3906,25.4001,342376.0
2023-09-07 13:40:00,26.9,26.93,26.9,26.91,420157.0,25.3906,25.4189,25.3906,25.4001,420157.0
2023-09-07 13:50:00,26.91,26.94,26.91,26.94,269782.0,25.4001,25.4284,25.4001,25.4284,269782.0
2023-09-07 14:00:00,26.94,26.95,26.92,26.93,265037.0,25.4284,25.4378,25.4095,25.4189,265037.0
2023-09-07 14:10:00,26.93,26.93,26.9,26.9,197710.0,25.4189,25.4189,25.3906,25.3906,197710.0
2023-09-07 14:20:00,26.9,26.91,26.87,26.88,371275.0,25.3906,25.4001,25.3623,25.3717,371275.0
2023-09-07 14:30:00,26.88,26.91,26.87,26.91,539507.0,25.3717,25.4001,25.3623,25.4001,539507.0
2023-09-07 14:40:00,26.91,26.93,26.9,26.92,503013.0,25.4001,25.4189,25.3906,25.4095,503013.0
2023-09-07 14:50:00,26.92,26.93,26.9,26.93,639012.0,25.4095,25.4189,25.3906,25.4189,639012.0
2023-09-07 15:00:00,26.93,26.93,26.92,26.93,415672.0,25.4189,25.4189,25.4095,25.4189,415672.0
2023-09-07 15:10:00,26.93,26.95,26.92,26.93,602682.0,25.4189,25.4378,25.4095,25.4189,602682.0
2023-09-07 15:20:00,26.94,26.94,26.92,26.93,360430.0,25.4284,25.4284,25.4095,25.4189,360430.0
2023-09-07 15:30:00,26.93,26.95,26.92,26.93,675907.0,25.4189,25.4378,25.4095,25.4189,675907.0
2023-09-07 15:40:00,26.94,26.95,26.93,26.95,1444118.0,25.4284,25.4378,25.4189,25.4378,1444118.0
2023-09-07 15:50:00,26.95,26.95,26.93,26.94,3416457.0,25.4378,25.4378,25.4189,25.4284,3416457.0
2023-09-08 09:30:00,26.9,26.98,26.84,26.9,1351295.0,25.3906,25.4661,25.334,25.3906,1351295.0
2023-09-08 09:40:00,26.9,26.91,26.8,26.83,1092495.0,25.3906,25.4001,25.2962,25.3246,1092495.0
2023-09-08 09:50:00,26.83,26.84,26.69,26.76,3639035.0,25.3246,25.334,25.1924,25.2585,3639035.0
2023-09-08 10:00:00,26.76,26.84,26.73,26.82,1462712.0,25.2585,25.334,25.2302,25.3151,1462712.0
2023-09-08 10:10:00,26.82,26.91,26.82,26.87,872579.0,25.3151,25.4001,25.3151,25.3623,872579.0
2023-09-08 10:20:00,26.87,26.89,26.83,26.84,476870.0,25.3623,25.3812,25.3246,25.334,476870.0
2023-09-08 10:30:00,26.84,26.84,26.79,26.79,494962.0,25.334,25.334,25.2868,25.2868,494962.0
2023-09-08 10:40:00,26.8,26.86,26.78,26.84,1484177.0,25.2962,25.3529,25.2774,25.334,1484177.0
2023-09-08 10:50:00,26.85,26.88,26.82,26.83,540410.0,25.3434,25.3717,25.3151,25.3246,540410.0
2023-09-08 11:00:00,26.84,26.87,26.83,26.85,286278.0,25.334,25.3623,25.3246,25.3434,286278.0
2023-09-08 11:10:00,26.85,26.87,26.82,26.83,2476216.0,25.3434,25.3623,25.3151,25.3246,2476216.0
2023-09-08 11:20:00,26.83,26.87,26.82,26.87,578449.0,25.3246,25.3623,25.3151,25.3623,578449.0
2023-09-08 11:30:00,26.86,26.87,26.82,26.84,552971.0,25.3529,25.3623,25.3151,25.334,552971.0
2023-09-08 11:40:00,26.85,26.85,26.82,26.84,258782.0,25.3434,25.3434,25.3151,25.334,258782.0
2023-09-08 11:50:00,26.84,26.86,26.83,26.86,116511.0,25.334,25.3529,25.3246,25.3529,116511.0
2023-09-08 12:00:00,26.86,26.86,26.84,26.85,177177.0,25.3529,25.3529,25.334,25.3434,177177.0
2023-09-08 12:10:00,26.86,26.86,26.85,26.86,79937.0,25.3529,25.3529,25.3434,25.3529,79937.0
2023-09-08 12:20:00,26.86,26.86,26.83,26.84,123024.0,25.3529,25.3529,25.3246,25.334,123024.0
2023-09-08 12:30:00,26.83,26.84,26.8,26.81,446919.0,25.3246,25.334,25.2962,25.3057,446919.0
2023-09-08 12:40:00,26.81,26.83,26.8,26.81,245367.0,25.3057,25.3246,25.2962,25.3057,245367.0
2023-09-08 12:50:00,26.8,26.81,26.79,26.81,176671.0,25.2962,25.3057,25.2868,25.3057,176671.0
2023-09-08 13:00:00,26.81,26.81,26.79,26.81,245379.0,25.3057,25.3057,25.2868,25.3057,245379.0
2023-09-08 13:10:00,26.8,26.84,26.8,26.84,203688.0,25.2962,25.334,25.2962,25.334,203688.0
2023-09-08 13:20:00,26.84,26.85,26.83,26.84,250991.0,25.334,25.3434,25.3246,25.334,250991.0
2023-09-08 13:30:00,26.85,26.87,26.84,26.87,658900.0,25.3434,25.3623,25.334,25.3623,658900.0
2023-09-08 13:40:00,26.87,26.87,26.85,26.86,188347.0,25.3623,25.3623,25.3434,25.3529,188347.0
2023-09-08 13:50:00,26.86,26.87,26.85,26.87,80762.0,25.3529,25.3623,25.3434,25.3623,80762.0
2023-09-08 14:00:00,26.87,26.87,26.86,26.87,72957.0,25.3623,25.3623,25.3529,25.3623,72957.0
2023-09-08 14:10:00,26.87,26.87,26.83,26.84,302092.0,25.3623,25.3623,25.3246,25.334,302092.0
2023-09-08 14:20:00,26.84,26.86,26.83,26.86,234261.0,25.334,25.3529,25.3246,25.3529,234261.0
2023-09-08 14:30:00,26.86,26.87,26.85,26.87,307761.0,25.3529,25.3623,25.3434,25.3623,307761.0
2023-09-08 14:40:00,26.87,26.88,26.86,26.87,372067.0,25.3623,25.3717,25.3529,25.3623,372067.0
2023-09-08 14:50:00,26.86,26.89,26.85,26.89,354345.0,25.3529,25.3812,25.3434,25.3812,354345.0
2023-09-08 15:00:00,26.89,26.89,26.86,26.89,345358.0,25.3812,25.3812,25.3529,25.3812,345358.0
2023-09-08 15:10:00,26.89,26.89,26.88,26.89,168064.0,25.3812,25.3812,25.3717,25.3812,168064.0
2023-09-08 15:20:00,26.89,26.89,26.88,26.89,201407.0,25.3812,25.3812,25.3717,25.3812,201407.0
2023-09-08 15:30:00,26.89,26.9,26.86,26.89,903823.0,25.3812,25.3906,25.3529,25.3812,903823.0
2023-09-08 15:40:00,26.89,26.9,26.87,26.89,520308.0,25.3812,25.3906,25.3623,25.3812,520308.0
2023-09-08 15:50:00,26.89,26.9,26.86,26.88,2593657.0,25.3812,25.3906,25.3529,25.3717,2593657.0
2023-09-11 09:30:00,27.3,27.41,27.29,27.31,1985513.0,25.7682,25.872,25.7587,25.7776,1985513.0
2023-09-11 09:40:00,27.3,27.32,27.16,27.19,1387602.0,25.7682,25.7871,25.636,25.6644,1387602.0
2023-09-11 09:50:00,27.19,27.21,27.12,27.17,935113.0,25.6644,25.6832,25.5983,25.6455,935113.0
2023-09-11 10:00:00,27.16,27.23,27.15,27.2,577567.0,25.636,25.7021,25.6266,25.6738,577567.0
2023-09-11 10:10:00,27.21,27.22,27.17,27.21,509509.0,25.6832,25.6927,25.6455,25.6832,509509.0
2023-09-11 10:20:00,27.2,27.23,27.19,27.2,360463.0,25.6738,25.7021,25.6644,25.6738,360463.0
2023-09-11 10:30:00,27.2,27.2,27.13,27.16,390361.0,25.6738,25.6738,25.6077,25.636,390361.0
2023-09-11 10:40:00,27.16,27.22,27.15,27.21,358106.0,25.636,25.6927,25.6266,25.6832,358106.0
2023-09-11 10:50:00,27.21,27.23,27.17,27.18,712883.0,25.6832,25.7021,25.6455,25.6549,712883.0
2023-09-11 11:00:00,27.18,27.18,27.13,27.14,698682.0,25.6549,25.6549,25.6077,25.6172,698682.0
2023-09-11 11:10:00,27.14,27.16,27.12,27.16,446601.0,25.6172,25.636,25.5983,25.636,446601.0
2023-09-11 11:20:00,27.16,27.2,27.15,27.17,425042.0,25.636,25.6738,25.6266,25.6455,425042.0
2023-09-11 11:30:00,27.17,27.18,27.14,27.14,256199.0,25.6455,25.6549,25.6172,25.6172,256199.0
2023-09-11 11:40:00,27.15,27.16,27.12,27.16,385153.0,25.6266,25.636,25.5983,25.636,385153.0
2023-09-11 11:50:00,27.16,27.17,27.13,27.15,239154.0,25.636,25.6455,25.6077,25.6266,239154.0
2023-09-11 12:00:00,27.15,27.19,27.15,27.19,302061.0,25.6266,25.6644,25.6266,25.6644,302061.0
2023-09-11 12:10:00,27.19,27.21,27.18,27.2,156510.0,25.6644,25.6832,25.6549,25.6738,156510.0
2023-09-11 12:20:00,27.19,27.21,27.18,27.21,148342.0,25.6644,25.6832,25.6549,25.6832,148342.0
2023-09-11 12:30:00,27.21,27.22,27.19,27.19,227068.0,25.6832,25.6927,25.6644,25.6644,227068.0
2023-09-11 12:40:00,27.19,27.2,27.18,27.19,152026.0,25.6644,25.6738,25.6549,25.6644,152026.0
2023-09-11 12:50:00,27.19,27.22,27.18,27.21,232816.0,25.6644,25.6927,25.6549,25.6832,232816.0
2023-09-11 13:00:00,27.21,27.24,27.21,27.22,372432.0,25.6832,25.7115,25.6832,25.6927,372432.0
2023-09-11 13:10:00,27.23,27.24,27.22,27.24,114604.0,25.7021,25.7115,25.6927,25.7115,114604.0
2023-09-11 13:20:00,27.24,27.24,27.22,27.24,212631.0,25.7115,25.7115,25.6927,25.7115,212631.0
2023-09-11 13:30:00,27.24,27.24,27.21,27.23,295855.0,25.7115,25.7115,25.6832,25.7021,295855.0
2023-09-11 13:40:00,27.23,27.24,27.21,27.21,208461.0,25.7021,25.7115,25.6832,25.6832,208461.0
2023-09-11 13:50:00,27.21,27.24,27.21,27.24,203461.0,25.6832,25.7115,25.6832,25.7115,203461.0
2023-09-11 14:00:00,27.24,27.24,27.19,27.21,202181.0,25.7115,25.7115,25.6644,25.6832,202181.0
2023-09-11 14:10:00,27.21,27.22,27.2,27.21,126657.0,25.6832,25.6927,25.6738,25.6832,126657.0
2023-09-11 14:20:00,27.22,27.23,27.2,27.21,270989.0,25.6927,25.7021,25.6738,25.6832,270989.0
2023-09-11 14:30:00,27.21,27.21,27.19,27.21,179458.0,25.6832,25.6832,25.6644,25.6832,179458.0
2023-09-11 14:40:00,27.21,27.21,27.19,27.2,212810.0,25.6832,25.6832,25.6644,25.6738,212810.0
2023-09-11 14:50:00,27.2,27.21,27.19,27.21,278857.0,25.6738,25.6832,25.6644,25.6832,278857.0
2023-09-11 15:00:00,27.21,27.22,27.2,27.21,157058.0,25.6832,25.6927,25.6738,25.6832,157058.0
2023-09-11 15:10:00,27.21,27.22,27.19,27.21,532283.0,25.6832,25.6927,25.6644,25.6832,532283.0
2023-09-11 15:20:00,27.21,27.23,27.2,27.23,190431.0,25.6832,25.7021,25.6738,25.7021,190431.0
2023-09-11 15:30:00,27.23,27.23,27.21,27.22,488292.0,25.7021,25.7021,25.6832,25.6927,488292.0
2023-09-11 15:40:00,27.22,27.23,27.21,27.22,509831.0,25.6927,25.7021,25.6832,25.6927,509831.0
2023-09-11 15:50:00,27.23,27.26,27.21,27.25,2625691.0,25.7021,25.7304,25.6832,25.721,2625691.0
2023-09-12 09:30:00,27.11,27.35,27.1,27.34,1295033.0,25.5888,25.8154,25.5794,25.8059,1295033.0
2023-09-12 09:40:00,27.34,27.39,27.3,27.31,792870.0,25.8059,25.8531,25.7682,25.7776,792870.0
2023-09-12 09:50:00,27.31,27.35,27.29,27.34,692907.0,25.7776,25.8154,25.7587,25.8059,692907.0
2023-09-12 10:00:00,27.34,27.35,27.31,27.34,258359.0,25.8059,25.8154,25.7776,25.8059,258359.0
2023-09-12 10:10:00,27.34,27.37,27.32,27.35,321576.0,25.8059,25.8343,25.7871,25.8154,321576.0
2023-09-12 10:20:00,27.34,27.35,27.26,27.28,378647.0,25.8059,25.8154,25.7304,25.7493,378647.0
2023-09-12 10:30:00,27.28,27.33,27.26,27.3,362016.0,25.7493,25.7965,25.7304,25.7682,362016.0
2023-09-12 10:40:00,27.3,27.31,27.28,27.28,547826.0,25.7682,25.7776,25.7493,25.7493,547826.0
2023-09-12 10:50:00,27.28,27.28,27.24,27.25,246796.0,25.7493,25.7493,25.7115,25.721,246796.0
2023-09-12 11:00:00,27.25,27.29,27.25,27.26,219650.0,25.721,25.7587,25.721,25.7304,219650.0
2023-09-12 11:10:00,27.26,27.29,27.25,27.28,339275.0,25.7304,25.7587,25.721,25.7493,339275.0
2023-09-12 11:20:00,27.29,27.29,27.23,27.27,672025.0,25.7587,25.7587,25.7021,25.7399,672025.0
2023-09-12 11:30:00,27.27,27.29,27.26,27.26,489112.0,25.7399,25.7587,25.7304,25.7304,489112.0
2023-09-12 11:40:00,27.27,27.3,27.27,27.3,300366.0,25.7399,25.7682,25.7399,25.7682,300366.0
2023-09-12 11:50:00,27.3,27.3,27.27,27.29,158278.0,25.7682,25.7682,25.7399,25.7587,158278.0
2023-09-12 12:00:00,27.29,27.32,27.29,27.32,159912.0,25.7587,25.7871,25.7587,25.7871,159912.0
2023-09-12 12:10:00,27.32,27.33,27.31,27.33,126958.0,25.7871,25.7965,25.7776,25.7965,126958.0
2023-09-12 12:20:00,27.32,27.33,27.31,27.32,107256.0,25.7871,25.7965,25.7776,25.7871,107256.0
2023-09-12 12:30:00,27.31,27.32,27.27,27.3,148111.0,25.7776,25.7871,25.7399,25.7682,148111.0
2023-09-12 12:40:00,27.3,27.32,27.29,27.3,106506.0,25.7682,25.7871,25.7587,25.7682,106506.0
2023-09-12 12:50:00,27.31,27.31,27.28,27.3,105323.0,25.7776,25.7776,25.7493,25.7682,105323.0
2023-09-12 13:00:00,27.3,27.35,27.3,27.34,301807.0,25.7682,25.8154,25.7682,25.8059,301807.0
2023-09-12 13:10:00,27.35,27.36,27.31,27.32,184961.0,25.8154,25.8248,25.7776,25.7871,184961.0
2023-09-12 13:20:00,27.32,27.37,27.32,27.36,262128.0,25.7871,25.8343,25.7871,25.8248,262128.0
2023-09-12 13:30:00,27.36,27.38,27.35,27.37,273238.0,25.8248,25.8437,25.8154,25.8343,273238.0
2023-09-12 13:40:00,27.37,27.38,27.32,27.35,238195.0,25.8343,25.8437,25.7871,25.8154,238195.0
2023-09-12 13:50:00,27.35,27.36,27.33,27.34,116735.0,25.8154,25.8248,25.7965,25.8059,116735.0
2023-09-12 14:00:00,27.33,27.34,27.33,27.34,77234.0,25.7965,25.8059,25.7965,25.8059,77234.0
2023-09-12 14:10:00,27.34,27.35,27.33,27.34,188520.0,25.8059,25.8154,25.7965,25.8059,188520.0
2023-09-12 14:20:00,27.34,27.36,27.32,27.34,288026.0,25.8059,25.8248,25.7871,25.8059,288026.0
2023-09-12 14:30:00,27.34,27.35,27.32,27.34,146302.0,25.8059,25.8154,25.7871,25.8059,146302.0
2023-09-12 14:40:00,27.34,27.34,27.32,27.33,113283.0,25.8059,25.8059,25.7871,25.7965,113283.0
2023-09-12 14:50:00,27.33,27.34,27.29,27.3,384180.0,25.7965,25.8059,25.7587,25.7682,384180.0
2023-09-12 15:00:00,27.3,27.31,27.28,27.3,234513.0,25.7682,25.7776,25.7493,25.7682,234513.0
2023-09-12 15:10:00,27.3,27.3,27.29,27.3,343464.0,25.7682,25.7682,25.7587,25.7682,343464.0
2023-09-12 15:20:00,27.3,27.32,27.3,27.32,444845.0,25.7682,25.7871,25.7682,25.7871,444845.0
2023-09-12 15:30:00,27.32,27.33,27.31,27.31,208921.0,25.7871,25.7965,25.7776,25.7776,208921.0
2023-09-12 15:40:00,27.31,27.32,27.29,27.3,402400.0,25.7776,25.7871,25.7587,25.7682,402400.0
2023-09-12 15:50:00,27.3,27.31,27.28,27.29,1627540.0,25.7682,25.7776,25.7493,25.7587,1627540.0
2023-09-13 09:30:00,27.06,27.19,27.06,27.14,677041.0,25.5416,25.6644,25.5416,25.6172,677041.0
2023-09-13 09:40:00,27.13,27.14,27.04,27.06,409868.0,25.6077,25.6172,25.5228,25.5416,409868.0
2023-09-13 09:50:00,27.06,27.1,27.02,27.08,540889.0,25.5416,25.5794,25.5039,25.5605,540889.0
2023-09-13 10:00:00,27.09,27.09,27.0,27.02,574834.0,25.57,25.57,25.485,25.5039,574834.0
2023-09-13 10:10:00,27.02,27.05,27.0,27.01,227445.0,25.5039,25.5322,25.485,25.4945,227445.0
2023-09-13 10:20:00,27.0,27.1,27.0,27.09,222697.0,25.485,25.5794,25.485,25.57,222697.0
2023-09-13 10:30:00,27.09,27.14,27.08,27.12,567959.0,25.57,25.6172,25.5605,25.5983,567959.0
2023-09-13 10:40:00,27.13,27.17,27.12,27.14,308708.0,25.6077,25.6455,25.5983,25.6172,308708.0
2023-09-13 10:50:00,27.13,27.16,27.12,27.16,130768.0,25.6077,25.636,25.5983,25.636,130768.0
2023-09-13 11:00:00,27.16,27.17,27.13,27.14,151995.0,25.636,25.6455,25.6077,25.6172,151995.0
2023-09-13 11:10:00,27.14,27.17,27.13,27.15,90253.0,25.6172,25.6455,25.6077,25.6266,90253.0
2023-09-13 11:20:00,27.14,27.17,27.13,27.14,249545.0,25.6172,25.6455,25.6077,25.6172,249545.0
2023-09-13 11:30:00,27.15,27.15,27.1,27.12,243290.0,25.6266,25.6266,25.5794,25.5983,243290.0
2023-09-13 11:40:00,27.12,27.13,27.11,27.11,110550.0,25.5983,25.6077,25.5888,25.5888,110550.0
2023-09-13 11:50:00,27.11,27.11,27.07,27.11,792913.0,25.5888,25.5888,25.5511,25.5888,792913.0
2023-09-13 12:00:00,27.11,27.11,27.08,27.08,198374.0,25.5888,25.5888,25.5605,25.5605,198374.0
2023-09-13 12:10:00,27.08,27.09,27.07,27.09,256446.0,25.5605,25.57,25.5511,25.57,256446.0
2023-09-13 12:20:00,27.09,27.1,27.08,27.09,159161.0,25.57,25.5794,25.5605,25.57,159161.0
2023-09-13 12:30:00,27.09,27.1,27.08,27.09,190637.0,25.57,25.5794,25.5605,25.57,190637.0
2023-09-13 12:40:00,27.08,27.1,27.07,27.09,385840.0,25.5605,25.5794,25.5511,25.57,385840.0
2023-09-13 12:50:00,27.08,27.12,27.08,27.12,416793.0,25.5605,25.5983,25.5605,25.5983,416793.0
2023-09-13 13:00:00,27.12,27.12,27.11,27.12,243519.0,25.5983,25.5983,25.5888,25.5983,243519.0
2023-09-13 13:10:00,27.12,27.13,27.11,27.12,343088.0,25.5983,25.6077,25.5888,25.5983,343088.0
2023-09-13 13:20:00,27.13,27.13,27.09,27.1,582343.0,25.6077,25.6077,25.57,25.5794,582343.0
2023-09-13 13:30:00,27.1,27.1,27.09,27.09,148099.0,25.5794,25.5794,25.57,25.57,148099.0
2023-09-13 13:40:00,27.09,27.1,27.09,27.1,333387.0,25.57,25.5794,25.57,25.5794,333387.0
2023-09-13 13:50:00,27.09,27.1,27.08,27.08,202837.0,25.57,25.5794,25.5605,25.5605,202837.0
2023-09-13 14:00:00,27.09,27.09,27.07,27.07,264431.0,25.57,25.57,25.5511,25.5511,264431.0
2023-09-13 14:10:00,27.07,27.08,27.07,27.08,241172.0,25.5511,25.5605,25.5511,25.5605,241172.0
2023-09-13 14:20:00,27.08,27.08,27.07,27.08,214432.0,25.5605,25.5605,25.5511,25.5605,214432.0
2023-09-13 14:30:00,27.08,27.09,27.07,27.09,276920.0,25.5605,25.57,25.5511,25.57,276920.0
2023-09-13 14:40:00,27.09,27.09,27.07,27.07,209254.0,25.57,25.57,25.5511,25.5511,209254.0
2023-09-13 14:50:00,27.08,27.08,27.03,27.07,484112.0,25.5605,25.5605,25.5133,25.5511,484112.0
2023-09-13 15:00:00,27.07,27.07,27.04,27.05,730890.0,25.5511,25.5511,25.5228,25.5322,730890.0
2023-09-13 15:10:00,27.05,27.06,27.03,27.05,678374.0,25.5322,25.5416,25.5133,25.5322,678374.0
2023-09-13 15:20:00,27.05,27.05,27.04,27.04,628871.0,25.5322,25.5322,25.5228,25.5228,628871.0
2023-09-13 15:30:00,27.05,27.08,27.04,27.08,815905.0,25.5322,25.5605,25.5228,25.5605,815905.0
2023-09-13 15:40:00,27.08,27.09,27.07,27.08,811907.0,25.5605,25.57,25.5511,25.5605,811907.0
2023-09-13 15:50:00,27.08,27.09,27.06,27.07,3476688.0,25.5605,25.57,25.5416,25.5511,3476688.0
2023-09-14 09:30:00,27.25,27.36,27.25,27.34,1105500.0,25.721,25.8248,25.721,25.8059,1105500.0
2023-09-14 09:40:00,27.34,27.35,27.25,27.26,740027.0,25.8059,25.8154,25.721,25.7304,740027.0
2023-09-14 09:50:00,27.26,27.28,27.22,27.26,463983.0,25.7304,25.7493,25.6927,25.7304,463983.0
2023-09-14 10:00:00,27.26,27.27,27.16,27.2,315993.0,25.7304,25.7399,25.636,25.6738,315993.0
2023-09-14 10:10:00,27.2,27.21,27.15,27.15,428144.0,25.6738,25.6832,25.6266,25.6266,428144.0
2023-09-14 10:20:00,27.15,27.24,27.14,27.24,517307.0,25.6266,25.7115,25.6172,25.7115,517307.0
2023-09-14 10:30:00,27.24,27.3,27.22,27.3,572477.0,25.7115,25.7682,25.6927,25.7682,572477.0
2023-09-14 10:40:00,27.31,27.38,27.31,27.34,1002093.0,25.7776,25.8437,25.7776,25.8059,1002093.0
2023-09-14 10:50:00,27.34,27.35,27.31,27.35,448242.0,25.8059,25.8154,25.7776,25.8154,448242.0
2023-09-14 11:00:00,27.35,27.39,27.34,27.38,429326.0,25.8154,25.8531,25.8059,25.8437,429326.0
2023-09-14 11:10:00,27.38,27.39,27.35,27.36,363143.0,25.8437,25.8531,25.8154,25.8248,363143.0
2023-09-14 11:20:00,27.37,27.41,27.35,27.41,730593.0,25.8343,25.872,25.8154,25.872,730593.0
2023-09-14 11:30:00,27.4,27.41,27.32,27.34,531661.0,25.8626,25.872,25.7871,25.8059,531661.0
2023-09-14 11:40:00,27.34,27.37,27.32,27.37,392898.0,25.8059,25.8343,25.7871,25.8343,392898.0
2023-09-14 11:50:00,27.37,27.38,27.36,27.37,150505.0,25.8343,25.8437,25.8248,25.8343,150505.0
2023-09-14 12:00:00,27.37,27.39,27.34,27.35,362825.0,25.8343,25.8531,25.8059,25.8154,362825.0
2023-09-14 12:10:00,27.35,27.36,27.31,27.36,430197.0,25.8154,25.8248,25.7776,25.8248,430197.0
2023-09-14 12:20:00,27.36,27.37,27.32,27.35,362883.0,25.8248,25.8343,25.7871,25.8154,362883.0
2023-09-14 12:30:00,27.35,27.37,27.34,27.37,413900.0,25.8154,25.8343,25.8059,25.8343,413900.0
2023-09-14 12:40:00,27.37,27.37,27.33,27.35,276087.0,25.8343,25.8343,25.7965,25.8154,276087.0
2023-09-14 12:50:00,27.35,27.37,27.34,27.37,200997.0,25.8154,25.8343,25.8059,25.8343,200997.0
2023-09-14 13:00:00,27.37,27.37,27.34,27.35,199116.0,25.8343,25.8343,25.8059,25.8154,199116.0
2023-09-14 13:10:00,27.36,27.36,27.35,27.35,72188.0,25.8248,25.8248,25.8154,25.8154,72188.0
2023-09-14 13:20:00,27.36,27.36,27.31,27.34,166270.0,25.8248,25.8248,25.7776,25.8059,166270.0
2023-09-14 13:30:00,27.34,27.34,27.33,27.34,223630.0,25.8059,25.8059,25.7965,25.8059,223630.0
2023-09-14 13:40:00,27.34,27.34,27.31,27.32,181047.0,25.8059,25.8059,25.7776,25.7871,181047.0
2023-09-14 13:50:00,27.32,27.33,27.3,27.32,280974.0,25.7871,25.7965,25.7682,25.7871,280974.0
2023-09-14 14:00:00,27.32,27.33,27.3,27.33,120140.0,25.7871,25.7965,25.7682,25.7965,120140.0
2023-09-14 14:10:00,27.33,27.33,27.31,27.32,144621.0,25.7965,25.7965,25.7776,25.7871,144621.0
2023-09-14 14:20:00,27.32,27.33,27.31,27.32,110861.0,25.7871,25.7965,25.7776,25.7871,110861.0
2023-09-14 14:30:00,27.32,27.33,27.31,27.33,176574.0,25.7871,25.7965,25.7776,25.7965,176574.0
2023-09-14 14:40:00,27.33,27.34,27.32,27.32,290343.0,25.7965,25.8059,25.7871,25.7871,290343.0
2023-09-14 14:50:00,27.33,27.33,27.3,27.32,390095.0,25.7965,25.7965,25.7682,25.7871,390095.0
2023-09-14 15:00:00,27.32,27.34,27.31,27.34,459533.0,25.7871,25.8059,25.7776,25.8059,459533.0
2023-09-14 15:10:00,27.33,27.34,27.33,27.34,111861.0,25.7965,25.8059,25.7965,25.8059,111861.0
2023-09-14 15:20:00,27.34,27.34,27.32,27.32,232424.0,25.8059,25.8059,25.7871,25.7871,232424.0
2023-09-14 15:30:00,27.33,27.33,27.3,27.33,565496.0,25.7965,25.7965,25.7682,25.7965,565496.0
2023-09-14 15:40:00,27.33,27.34,27.31,27.31,1131488.0,25.7965,25.8059,25.7776,25.7776,1131488.0
2023-09-14 15:50:00,27.32,27.32,27.29,27.3,2070783.0,25.7871,25.7871,25.7587,25.7682,2070783.0
2023-09-15 09:30:00,27.26,27.32,27.2,27.29,1586330.0,25.7304,25.7871,25.6738,25.7587,1586330.0
2023-09-15 09:40:00,27.29,27.29,27.13,27.14,1851178.0,25.7587,25.7587,25.6077,25.6172,1851178.0
2023-09-15 09:50:00,27.14,27.21,27.13,27.2,541280.0,25.6172,25.6832,25.6077,25.6738,541280.0
2023-09-15 10:00:00,27.2,27.28,27.2,27.24,551856.0,25.6738,25.7493,25.6738,25.7115,551856.0
2023-09-15 10:10:00,27.25,27.26,27.18,27.24,275533.0,25.721,25.7304,25.6549,25.7115,275533.0
2023-09-15 10:20:00,27.23,27.26,27.21,27.23,361208.0,25.7021,25.7304,25.6832,25.7021,361208.0
2023-09-15 10:30:00,27.22,27.23,27.17,27.21,695697.0,25.6927,25.7021,25.6455,25.6832,695697.0
2023-09-15 10:40:00,27.22,27.23,27.14,27.15,199574.0,25.6927,25.7021,25.6172,25.6266,199574.0
2023-09-15 10:50:00,27.15,27.15,27.11,27.11,327490.0,25.6266,25.6266,25.5888,25.5888,327490.0
2023-09-15 11:00:00,27.11,27.14,27.1,27.13,399557.0,25.5888,25.6172,25.5794,25.6077,399557.0
2023-09-15 11:10:00,27.13,27.16,27.12,27.15,244756.0,25.6077,25.636,25.5983,25.6266,244756.0
2023-09-15 11:20:00,27.15,27.17,27.13,27.14,1268196.0,25.6266,25.6455,25.6077,25.6172,1268196.0
2023-09-15 11:30:00,27.14,27.15,27.1,27.13,890366.0,25.6172,25.6266,25.5794,25.6077,890366.0
2023-09-15 11:40:00,27.14,27.15,27.11,27.14,216050.0,25.6172,25.6266,25.5888,25.6172,216050.0
2023-09-15 11:50:00,27.14,27.17,27.14,27.15,333134.0,25.6172,25.6455,25.6172,25.6266,333134.0
2023-09-15 12:00:00,27.16,27.17,27.15,27.17,207849.0,25.636,25.6455,25.6266,25.6455,207849.0
2023-09-15 12:10:00,27.16,27.17,27.15,27.17,231728.0,25.636,25.6455,25.6266,25.6455,231728.0
2023-09-15 12:20:00,27.17,27.18,27.15,27.16,158308.0,25.6455,25.6549,25.6266,25.636,158308.0
2023-09-15 12:30:00,27.16,27.17,27.15,27.17,160181.0,25.636,25.6455,25.6266,25.6455,160181.0
2023-09-15 12:40:00,27.17,27.18,27.16,27.17,673863.0,25.6455,25.6549,25.636,25.6455,673863.0
2023-09-15 12:50:00,27.17,27.18,27.15,27.16,176799.0,25.6455,25.6549,25.6266,25.636,176799.0
2023-09-15 13:00:00,27.16,27.16,27.12,27.14,268299.0,25.636,25.636,25.5983,25.6172,268299.0
2023-09-15 13:10:00,27.14,27.14,27.11,27.12,386945.0,25.6172,25.6172,25.5888,25.5983,386945.0
2023-09-15 13:20:00,27.11,27.12,27.1,27.12,393234.0,25.5888,25.5983,25.5794,25.5983,393234.0
2023-09-15 13:30:00,27.12,27.13,27.1,27.13,420571.0,25.5983,25.6077,25.5794,25.6077,420571.0
2023-09-15 13:40:00,27.13,27.14,27.12,27.14,166322.0,25.6077,25.6172,25.5983,25.6172,166322.0
2023-09-15 13:50:00,27.14,27.16,27.14,27.16,201829.0,25.6172,25.636,25.6172,25.636,201829.0
2023-09-15 14:00:00,27.16,27.16,27.13,27.14,950964.0,25.636,25.636,25.6077,25.6172,950964.0
2023-09-15 14:10:00,27.13,27.15,27.12,27.14,247014.0,25.6077,25.6266,25.5983,25.6172,247014.0
2023-09-15 14:20:00,27.14,27.14,27.13,27.14,102192.0,25.6172,25.6172,25.6077,25.6172,102192.0
2023-09-15 14:30:00,27.14,27.15,27.13,27.14,284110.0,25.6172,25.6266,25.6077,25.6172,284110.0
2023-09-15 14:40:00,27.14,27.17,27.12,27.15,533235.0,25.6172,25.6455,25.5983,25.6266,533235.0
2023-09-15 14:50:00,27.14,27.16,27.12,27.14,319053.0,25.6172,25.636,25.5983,25.6172,319053.0
2023-09-15 15:00:00,27.14,27.15,27.13,27.14,454669.0,25.6172,25.6266,25.6077,25.6172,454669.0
2023-09-15 15:10:00,27.14,27.16,27.13,27.14,381397.0,25.6172,25.636,25.6077,25.6172,381397.0
2023-09-15 15:20:00,27.14,27.15,27.12,27.14,631533.0,25.6172,25.6266,25.5983,25.6172,631533.0
2023-09-15 15:30:00,27.14,27.14,27.11,27.12,320890.0,25.6172,25.6172,25.5888,25.5983,320890.0
2023-09-15 15:40:00,27.12,27.14,27.11,27.14,724723.0,25.5983,25.6172,25.5888,25.6172,724723.0
2023-09-15 15:50:00,27.14,27.18,27.13,27.17,2749950.0,25.6172,25.6549,25.6077,25.6455,2749950.0
2023-09-18 09:30:00,26.96,26.96,26.81,26.87,1350230.0,25.4473,25.4473,25.3057,25.3623,1350230.0
2023-09-18 09:40:00,26.87,26.89,26.84,26.87,654294.0,25.3623,25.3812,25.334,25.3623,654294.0
2023-09-18 09:50:00,26.87,26.93,26.85,26.91,516564.0,25.3623,25.4189,25.3434,25.4001,516564.0
2023-09-18 10:00:00,26.92,26.98,26.9,26.95,626092.0,25.4095,25.4661,25.3906,25.4378,626092.0
2023-09-18 10:10:00,26.95,27.03,26.95,26.99,786270.0,25.4378,25.5133,25.4378,25.4756,786270.0
2023-09-18 10:20:00,27.0,27.04,26.99,27.02,884360.0,25.485,25.5228,25.4756,25.5039,884360.0
2023-09-18 10:30:00,27.02,27.06,26.99,26.99,771460.0,25.5039,25.5416,25.4756,25.4756,771460.0
2023-09-18 10:40:00,27.0,27.02,26.99,27.0,526713.0,25.485,25.5039,25.4756,25.485,526713.0
2023-09-18 10:50:00,27.0,27.01,26.97,26.98,638508.0,25.485,25.4945,25.4567,25.4661,638508.0
2023-09-18 11:00:00,26.98,26.99,26.96,26.98,879866.0,25.4661,25.4756,25.4473,25.4661,879866.0
2023-09-18 11:10:00,26.98,27.0,26.97,26.99,346469.0,25.4661,25.485,25.4567,25.4756,346469.0
2023-09-18 11:20:00,26.99,27.01,26.98,27.0,446182.0,25.4756,25.4945,25.4661,25.485,446182.0
2023-09-18 11:30:00,27.01,27.04,26.99,27.03,603492.0,25.4945,25.5228,25.4756,25.5133,603492.0
2023-09-18 11:40:00,27.03,27.04,27.02,27.04,326057.0,25.5133,25.5228,25.5039,25.5228,326057.0
2023-09-18 11:50:00,27.04,27.05,27.02,27.03,484571.0,25.5228,25.5322,25.5039,25.5133,484571.0
2023-09-18 12:00:00,27.03,27.03,27.0,27.01,313165.0,25.5133,25.5133,25.485,25.4945,313165.0
2023-09-18 12:10:00,27.02,27.03,27.0,27.02,587629.0,25.5039,25.5133,25.485,25.5039,587629.0
2023-09-18 12:20:00,27.02,27.02,27.0,27.0,296917.0,25.5039,25.5039,25.485,25.485,296917.0
2023-09-18 12:30:00,27.0,27.02,26.98,26.99,482855.0,25.485,25.5039,25.4661,25.4756,482855.0
2023-09-18 12:40:00,27.0,27.02,26.99,27.02,201258.0,25.485,25.5039,25.4756,25.5039,201258.0
2023-09-18 12:50:00,27.02,27.02,26.99,27.0,130032.0,25.5039,25.5039,25.4756,25.485,130032.0
2023-09-18 13:00:00,27.0,27.03,27.0,27.02,138632.0,25.485,25.5133,25.485,25.5039,138632.0
2023-09-18 13:10:00,27.02,27.04,27.01,27.04,257898.0,25.5039,25.5228,25.4945,25.5228,257898.0
2023-09-18 13:20:00,27.04,27.04,27.02,27.02,226480.0,25.5228,25.5228,25.5039,25.5039,226480.0
2023-09-18 13:30:00,27.03,27.04,27.02,27.03,107865.0,25.5133,25.5228,25.5039,25.5133,107865.0
2023-09-18 13:40:00,27.03,27.04,27.02,27.02,76868.0,25.5133,25.5228,25.5039,25.5039,76868.0
2023-09-18 13:50:00,27.02,27.04,27.01,27.02,119237.0,25.5039,25.5228,25.4945,25.5039,119237.0
2023-09-18 14:00:00,27.02,27.02,27.01,27.02,202326.0,25.5039,25.5039,25.4945,25.5039,202326.0
2023-09-18 14:10:00,27.02,27.03,27.01,27.03,119315.0,25.5039,25.5133,25.4945,25.5133,119315.0
2023-09-18 14:20:00,27.03,27.03,27.01,27.03,200840.0,25.5133,25.5133,25.4945,25.5133,200840.0
2023-09-18 14:30:00,27.03,27.03,27.02,27.03,117352.0,25.5133,25.5133,25.5039,25.5133,117352.0
2023-09-18 14:40:00,27.02,27.03,27.02,27.02,55992.0,25.5039,25.5133,25.5039,25.5039,55992.0
2023-09-18 14:50:00,27.03,27.03,27.0,27.03,244840.0,25.5133,25.5133,25.485,25.5133,244840.0
2023-09-18 15:00:00,27.03,27.04,27.02,27.04,344429.0,25.5133,25.5228,25.5039,25.5228,344429.0
2023-09-18 15:10:00,27.04,27.04,27.03,27.04,338194.0,25.5228,25.5228,25.5133,25.5228,338194.0
2023-09-18 15:20:00,27.04,27.04,27.01,27.03,237458.0,25.5228,25.5228,25.4945,25.5133,237458.0
2023-09-18 15:30:00,27.03,27.03,27.02,27.02,97440.0,25.5133,25.5133,25.5039,25.5039,97440.0
2023-09-18 15:40:00,27.02,27.08,27.02,27.07,1263080.0,25.5039,25.5605,25.5039,25.5511,1263080.0
2023-09-18 15:50:00,27.07,27.08,27.04,27.06,3563824.0,25.5511,25.5605,25.5228,25.5416,3563824.0
2023-09-19 09:30:00,27.03,27.11,27.0,27.11,921010.0,25.5133,25.5888,25.485,25.5888,921010.0
2023-09-19 09:40:00,27.1,27.15,27.06,27.11,687061.0,25.5794,25.6266,25.5416,25.5888,687061.0
2023-09-19 09:50:00,27.1,27.11,27.04,27.05,367000.0,25.5794,25.5888,25.5228,25.5322,367000.0
2023-09-19 10:00:00,27.05,27.06,27.01,27.03,309647.0,25.5322,25.5416,25.4945,25.5133,309647.0
2023-09-19 10:10:00,27.03,27.06,27.0,27.0,494532.0,25.5133,25.5416,25.485,25.485,494532.0
2023-09-19 10:20:00,27.01,27.04,27.0,27.03,303219.0,25.4945,25.5228,25.485,25.5133,303219.0
2023-09-19 10:30:00,27.03,27.04,26.99,26.99,437014.0,25.5133,25.5228,25.4756,25.4756,437014.0
2023-09-19 10:40:00,27.0,27.04,26.98,27.02,828453.0,25.485,25.5228,25.4661,25.5039,828453.0
2023-09-19 10:50:00,27.02,27.02,27.0,27.01,245592.0,25.5039,25.5039,25.485,25.4945,245592.0
2023-09-19 11:00:00,27.01,27.01,26.97,26.99,182713.0,25.4945,25.4945,25.4567,25.4756,182713.0
2023-09-19 11:10:00,26.99,27.0,26.97,26.99,344389.0,25.4756,25.485,25.4567,25.4756,344389.0
2023-09-19 11:20:00,26.98,26.99,26.96,26.97,215167.0,25.4661,25.4756,25.4473,25.4567,215167.0
2023-09-19 11:30:00,26.98,26.99,26.96,26.96,211477.0,25.4661,25.4756,25.4473,25.4473,211477.0
2023-09-19 11:40:00,26.96,27.0,26.96,26.99,328267.0,25.4473,25.485,25.4473,25.4756,328267.0
2023-09-19 11:50:00,26.99,27.02,26.98,27.0,333929.0,25.4756,25.5039,25.4661,25.485,333929.0
2023-09-19 12:00:00,27.0,27.0,26.98,26.99,127065.0,25.485,25.485,25.4661,25.4756,127065.0
2023-09-19 12:10:00,26.99,26.99,26.97,26.99,106553.0,25.4756,25.4756,25.4567,25.4756,106553.0
2023-09-19 12:20:00,26.99,26.99,26.97,26.98,68735.0,25.4756,25.4756,25.4567,25.4661,68735.0
2023-09-19 12:30:00,26.97,26.97,26.92,26.93,287460.0,25.4567,25.4567,25.4095,25.4189,287460.0
2023-09-19 12:40:00,26.93,26.94,26.92,26.94,218602.0,25.4189,25.4284,25.4095,25.4284,218602.0
2023-09-19 12:50:00,26.94,26.96,26.93,26.96,230176.0,25.4284,25.4473,25.4189,25.4473,230176.0
2023-09-19 13:00:00,26.96,26.98,26.95,26.96,176432.0,25.4473,25.4661,25.4378,25.4473,176432.0
2023-09-19 13:10:00,26.96,26.97,26.95,26.96,149149.0,25.4473,25.4567,25.4378,25.4473,149149.0
2023-09-19 13:20:00,26.96,26.97,26.96,26.97,79612.0,25.4473,25.4567,25.4473,25.4567,79612.0
2023-09-19 13:30:00,26.97,26.99,26.97,26.98,227866.0,25.4567,25.4756,25.4567,25.4661,227866.0
2023-09-19 13:40:00,26.98,26.99,26.97,26.99,57599.0,25.4661,25.4756,25.4567,25.4756,57599.0
2023-09-19 13:50:00,26.99,26.99,26.97,26.99,200638.0,25.4756,25.4756,25.4567,25.4756,200638.0
2023-09-19 14:00:00,26.99,27.0,26.98,26.99,191883.0,25.4756,25.485,25.4661,25.4756,191883.0
2023-09-19 14:10:00,26.99,27.0,26.98,26.98,573885.0,25.4756,25.485,25.4661,25.4661,573885.0
2023-09-19 14:20:00,26.99,27.0,26.98,27.0,439054.0,25.4756,25.485,25.4661,25.485,439054.0
2023-09-19 14:30:00,27.0,27.04,26.99,27.04,250100.0,25.485,25.5228,25.4756,25.5228,250100.0
2023-09-19 14:40:00,27.04,27.05,27.01,27.02,191645.0,25.5228,25.5322,25.4945,25.5039,191645.0
2023-09-19 14:50:00,27.02,27.02,27.0,27.01,125315.0,25.5039,25.5039,25.485,25.4945,125315.0
2023-09-19 15:00:00,27.01,27.02,27.0,27.01,166552.0,25.4945,25.5039,25.485,25.4945,166552.0
2023-09-19 15:10:00,27.01,27.01,26.99,27.0,118899.0,25.4945,25.4945,25.4756,25.485,118899.0
2023-09-19 15:20:00,27.0,27.0,26.98,27.0,424686.0,25.485,25.485,25.4661,25.485,424686.0
2023-09-19 15:30:00,27.0,27.0,26.99,27.0,213175.0,25.485,25.485,25.4756,25.485,213175.0
2023-09-19 15:40:00,27.0,27.02,26.99,27.01,415007.0,25.485,25.5039,25.4756,25.4945,415007.0
2023-09-19 15:50:00,27.01,27.02,26.96,26.98,2180442.0,25.4945,25.5039,25.4473,25.4661,2180442.0
2023-09-20 09:30:00,26.97,27.06,26.93,27.05,1239338.0,25.4567,25.5416,25.4189,25.5322,1239338.0
2023-09-20 09:40:00,27.05,27.11,27.02,27.05,659959.0,25.5322,25.5888,25.5039,25.5322,659959.0
2023-09-20 09:50:00,27.06,27.09,27.04,27.06,453861.0,25.5416,25.57,25.5228,25.5416,453861.0
2023-09-20 10:00:00,27.05,27.09,27.03,27.07,748551.0,25.5322,25.57,25.5133,25.5511,748551.0
2023-09-20 10:10:00,27.08,27.09,27.03,27.08,422247.0,25.5605,25.57,25.5133,25.5605,422247.0
2023-09-20 10:20:00,27.08,27.08,27.05,27.05,345868.0,25.5605,25.5605,25.5322,25.5322,345868.0
2023-09-20 10:30:00,27.05,27.08,27.04,27.07,344284.0,25.5322,25.5605,25.5228,25.5511,344284.0
2023-09-20 10:40:00,27.06,27.08,27.05,27.07,203658.0,25.5416,25.5605,25.5322,25.5511,203658.0
2023-09-20 10:50:00,27.07,27.08,27.05,27.07,281411.0,25.5511,25.5605,25.5322,25.5511,281411.0
2023-09-20 11:00:00,27.07,27.08,27.05,27.07,162436.0,25.5511,25.5605,25.5322,25.5511,162436.0
2023-09-20 11:10:00,27.07,27.08,27.05,27.06,235757.0,25.5511,25.5605,25.5322,25.5416,235757.0
2023-09-20 11:20:00,27.05,27.08,27.03,27.03,348499.0,25.5322,25.5605,25.5133,25.5133,348499.0
2023-09-20 11:30:00,27.03,27.06,27.02,27.03,250488.0,25.5133,25.5416,25.5039,25.5133,250488.0
2023-09-20 11:40:00,27.03,27.04,27.01,27.02,256915.0,25.5133,25.5228,25.4945,25.5039,256915.0
2023-09-20 11:50:00,27.02,27.03,27.01,27.03,94843.0,25.5039,25.5133,25.4945,25.5133,94843.0
2023-09-20 12:00:00,27.02,27.03,27.01,27.01,242737.0,25.5039,25.5133,25.4945,25.4945,242737.0
2023-09-20 12:10:00,27.01,27.02,27.0,27.01,153296.0,25.4945,25.5039,25.485,25.4945,153296.0
2023-09-20 12:20:00,27.01,27.03,27.01,27.03,279910.0,25.4945,25.5133,25.4945,25.5133,279910.0
2023-09-20 12:30:00,27.03,27.04,27.02,27.03,174022.0,25.5133,25.5228,25.5039,25.5133,174022.0
2023-09-20 12:40:00,27.03,27.04,27.01,27.02,221695.0,25.5133,25.5228,25.4945,25.5039,221695.0
2023-09-20 12:50:00,27.02,27.04,27.02,27.04,78354.0,25.5039,25.5228,25.5039,25.5228,78354.0
2023-09-20 13:00:00,27.04,27.04,27.02,27.03,143771.0,25.5228,25.5228,25.5039,25.5133,143771.0
2023-09-20 13:10:00,27.04,27.04,27.02,27.04,94422.0,25.5228,25.5228,25.5039,25.5228,94422.0
2023-09-20 13:20:00,27.04,27.04,27.02,27.02,81889.0,25.5228,25.5228,25.5039,25.5039,81889.0
2023-09-20 13:30:00,27.02,27.03,27.02,27.03,68147.0,25.5039,25.5133,25.5039,25.5133,68147.0
2023-09-20 13:40:00,27.03,27.04,27.02,27.03,200051.0,25.5133,25.5228,25.5039,25.5133,200051.0
2023-09-20 13:50:00,27.04,27.05,27.02,27.03,257116.0,25.5228,25.5322,25.5039,25.5133,257116.0
2023-09-20 14:00:00,27.03,27.03,26.96,26.99,662106.0,25.5133,25.5133,25.4473,25.4756,662106.0
2023-09-20 14:10:00,26.98,27.0,26.96,26.97,302174.0,25.4661,25.485,25.4473,25.4567,302174.0
2023-09-20 14:20:00,26.97,27.0,26.96,26.98,132347.0,25.4567,25.485,25.4473,25.4661,132347.0
2023-09-20 14:30:00,26.97,27.03,26.97,26.99,511784.0,25.4567,25.5133,25.4567,25.4756,511784.0
2023-09-20 14:40:00,27.0,27.01,26.97,26.98,332872.0,25.485,25.4945,25.4567,25.4661,332872.0
2023-09-20 14:50:00,26.97,26.97,26.94,26.94,215148.0,25.4567,25.4567,25.4284,25.4284,215148.0
2023-09-20 15:00:00,26.94,26.95,26.91,26.92,283812.0,25.4284,25.4378,25.4001,25.4095,283812.0
2023-09-20 15:10:00,26.92,26.92,26.84,26.85,625092.0,25.4095,25.4095,25.334,25.3434,625092.0
2023-09-20 15:20:00,26.85,26.9,26.84,26.89,463128.0,25.3434,25.3906,25.334,25.3812,463128.0
2023-09-20 15:30:00,26.89,26.9,26.84,26.85,753662.0,25.3812,25.3906,25.334,25.3434,753662.0
2023-09-20 15:40:00,26.85,26.87,26.83,26.85,553740.0,25.3434,25.3623,25.3246,25.3434,553740.0
2023-09-20 15:50:00,26.84,26.86,26.78,26.8,2276004.0,25.334,25.3529,25.2774,25.2962,2276004.0
2023-09-21 09:30:00,26.26,26.33,26.22,26.25,1806554.0,24.7865,24.8526,24.7488,24.7771,1806554.0
2023-09-21 09:40:00,26.24,26.31,26.23,26.26,969664.0,24.7677,24.8337,24.7582,24.7865,969664.0
2023-09-21 09:50:00,26.26,26.27,26.22,26.24,1072671.0,24.7865,24.796,24.7488,24.7677,1072671.0
2023-09-21 10:00:00,26.23,26.29,26.23,26.28,1184496.0,24.7582,24.8149,24.7582,24.8054,1184496.0
2023-09-21 10:10:00,26.28,26.33,26.26,26.33,476316.0,24.8054,24.8526,24.7865,24.8526,476316.0
2023-09-21 10:20:00,26.33,26.35,26.3,26.31,538343.0,24.8526,24.8715,24.8243,24.8337,538343.0
2023-09-21 10:30:00,26.32,26.36,26.3,26.36,517670.0,24.8432,24.8809,24.8243,24.8809,517670.0
2023-09-21 10:40:00,26.36,26.37,26.31,26.32,493720.0,24.8809,24.8904,24.8337,24.8432,493720.0
2023-09-21 10:50:00,26.31,26.32,26.27,26.29,541345.0,24.8337,24.8432,24.796,24.8149,541345.0
2023-09-21 11:00:00,26.29,26.33,26.29,26.32,476059.0,24.8149,24.8526,24.8149,24.8432,476059.0
2023-09-21 11:10:00,26.32,26.33,26.3,26.31,226001.0,24.8432,24.8526,24.8243,24.8337,226001.0
2023-09-21 11:20:00,26.3,26.33,26.28,26.29,247145.0,24.8243,24.8526,24.8054,24.8149,247145.0
2023-09-21 11:30:00,26.29,26.31,26.26,26.27,486965.0,24.8149,24.8337,24.7865,24.796,486965.0
2023-09-21 11:40:00,26.27,26.28,26.25,26.27,250253.0,24.796,24.8054,24.7771,24.796,250253.0
2023-09-21 11:50:00,26.27,26.29,26.26,26.26,353918.0,24.796,24.8149,24.7865,24.7865,353918.0
2023-09-21 12:00:00,26.27,26.27,26.25,26.26,305338.0,24.796,24.796,24.7771,24.7865,305338.0
2023-09-21 12:10:00,26.25,26.26,26.24,26.25,346118.0,24.7771,24.7865,24.7677,24.7771,346118.0
2023-09-21 12:20:00,26.25,26.27,26.24,26.26,270079.0,24.7771,24.796,24.7677,24.7865,270079.0
2023-09-21 12:30:00,26.26,26.27,26.22,26.23,354224.0,24.7865,24.796,24.7488,24.7582,354224.0
2023-09-21 12:40:00,26.23,26.25,26.22,26.24,316445.0,24.7582,24.7771,24.7488,24.7677,316445.0
2023-09-21 12:50:00,26.24,26.24,26.21,26.22,542739.0,24.7677,24.7677,24.7393,24.7488,542739.0
2023-09-21 13:00:00,26.22,26.24,26.21,26.23,255102.0,24.7488,24.7677,24.7393,24.7582,255102.0
2023-09-21 13:10:00,26.23,26.26,26.23,26.25,691628.0,24.7582,24.7865,24.7582,24.7771,691628.0
2023-09-21 13:20:00,26.25,26.26,26.23,26.25,228305.0,24.7771,24.7865,24.7582,24.7771,228305.0
2023-09-21 13:30:00,26.26,26.28,26.25,26.28,306787.0,24.7865,24.8054,24.7771,24.8054,306787.0
2023-09-21 13:40:00,26.28,26.29,26.26,26.27,329480.0,24.8054,24.8149,24.7865,24.796,329480.0
2023-09-21 13:50:00,26.27,26.28,26.25,26.26,184607.0,24.796,24.8054,24.7771,24.7865,184607.0
2023-09-21 14:00:00,26.26,26.27,26.25,26.26,334108.0,24.7865,24.796,24.7771,24.7865,334108.0
2023-09-21 14:10:00,26.26,26.27,26.24,26.25,298194.0,24.7865,24.796,24.7677,24.7771,298194.0
2023-09-21 14:20:00,26.25,26.26,26.24,26.24,213233.0,24.7771,24.7865,24.7677,24.7677,213233.0
2023-09-21 14:30:00,26.24,26.26,26.23,26.26,336328.0,24.7677,24.7865,24.7582,24.7865,336328.0
2023-09-21 14:40:00,26.26,26.27,26.25,26.26,507407.0,24.7865,24.796,24.7771,24.7865,507407.0
2023-09-21 14:50:00,26.26,26.26,26.24,26.26,504223.0,24.7865,24.7865,24.7677,24.7865,504223.0
2023-09-21 15:00:00,26.26,26.26,26.23,26.24,672975.0,24.7865,24.7865,24.7582,24.7677,672975.0
2023-09-21 15:10:00,26.24,26.24,26.22,26.23,311747.0,24.7677,24.7677,24.7488,24.7582,311747.0
2023-09-21 15:20:00,26.23,26.24,26.22,26.23,405388.0,24.7582,24.7677,24.7488,24.7582,405388.0
2023-09-21 15:30:00,26.23,26.25,26.21,26.24,715920.0,24.7582,24.7771,24.7393,24.7677,715920.0
2023-09-21 15:40:00,26.24,26.25,26.22,26.24,1138449.0,24.7677,24.7771,24.7488,24.7677,1138449.0
2023-09-21 15:50:00,26.24,26.25,26.21,26.22,3471147.0,24.7677,24.7771,24.7393,24.7488,3471147.0
2023-09-22 09:30:00,27.28,27.28,27.16,27.19,3500978.0,25.7493,25.7493,25.636,25.6644,3500978.0
2023-09-22 09:40:00,27.19,27.2,27.13,27.17,1867202.0,25.6644,25.6738,25.6077,25.6455,1867202.0
2023-09-22 09:50:00,27.18,27.2,27.1,27.2,683354.0,25.6549,25.6738,25.5794,25.6738,683354.0
2023-09-22 10:00:00,27.2,27.26,27.16,27.23,1445502.0,25.6738,25.7304,25.636,25.7021,1445502.0
2023-09-22 10:10:00,27.22,27.23,27.16,27.22,680793.0,25.6927,25.7021,25.636,25.6927,680793.0
2023-09-22 10:20:00,27.23,27.28,27.22,27.24,1670903.0,25.7021,25.7493,25.6927,25.7115,1670903.0
2023-09-22 10:30:00,27.23,27.28,27.22,27.28,586256.0,25.7021,25.7493,25.6927,25.7493,586256.0
2023-09-22 10:40:00,27.28,27.28,27.18,27.19,802206.0,25.7493,25.7493,25.6549,25.6644,802206.0
2023-09-22 10:50:00,27.19,27.23,27.16,27.2,467640.0,25.6644,25.7021,25.636,25.6738,467640.0
2023-09-22 11:00:00,27.2,27.2,27.13,27.13,2029795.0,25.6738,25.6738,25.6077,25.6077,2029795.0
2023-09-22 11:10:00,27.13,27.14,27.08,27.1,1028338.0,25.6077,25.6172,25.5605,25.5794,1028338.0
2023-09-22 11:20:00,27.1,27.12,27.09,27.1,432187.0,25.5794,25.5983,25.57,25.5794,432187.0
2023-09-22 11:30:00,27.1,27.13,27.1,27.12,254593.0,25.5794,25.6077,25.5794,25.5983,254593.0
2023-09-22 11:40:00,27.12,27.16,27.11,27.12,731051.0,25.5983,25.636,25.5888,25.5983,731051.0
2023-09-22 11:50:00,27.12,27.15,27.09,27.11,462560.0,25.5983,25.6266,25.57,25.5888,462560.0
2023-09-22 12:00:00,27.11,27.12,27.09,27.1,414586.0,25.5888,25.5983,25.57,25.5794,414586.0
2023-09-22 12:10:00,27.11,27.13,27.09,27.13,305350.0,25.5888,25.6077,25.57,25.6077,305350.0
2023-09-22 12:20:00,27.13,27.14,27.11,27.14,1334898.0,25.6077,25.6172,25.5888,25.6172,1334898.0
2023-09-22 12:30:00,27.14,27.15,27.13,27.15,491138.0,25.6172,25.6266,25.6077,25.6266,491138.0
2023-09-22 12:40:00,27.14,27.17,27.14,27.16,1033141.0,25.6172,25.6455,25.6172,25.636,1033141.0
2023-09-22 12:50:00,27.16,27.16,27.13,27.14,180518.0,25.636,25.636,25.6077,25.6172,180518.0
2023-09-22 13:00:00,27.14,27.14,27.1,27.11,285885.0,25.6172,25.6172,25.5794,25.5888,285885.0
2023-09-22 13:10:00,27.11,27.13,27.1,27.13,426950.0,25.5888,25.6077,25.5794,25.6077,426950.0
2023-09-22 13:20:00,27.13,27.13,27.1,27.12,297002.0,25.6077,25.6077,25.5794,25.5983,297002.0
2023-09-22 13:30:00,27.12,27.12,27.09,27.11,274054.0,25.5983,25.5983,25.57,25.5888,274054.0
2023-09-22 13:40:00,27.1,27.11,27.09,27.1,427434.0,25.5794,25.5888,25.57,25.5794,427434.0
2023-09-22 13:50:00,27.1,27.1,27.08,27.09,248929.0,25.5794,25.5794,25.5605,25.57,248929.0
2023-09-22 14:00:00,27.09,27.11,27.08,27.1,353832.0,25.57,25.5888,25.5605,25.5794,353832.0
2023-09-22 14:10:00,27.1,27.1,27.08,27.1,491071.0,25.5794,25.5794,25.5605,25.5794,491071.0
2023-09-22 14:20:00,27.1,27.17,27.09,27.15,837368.0,25.5794,25.6455,25.57,25.6266,837368.0
2023-09-22 14:30:00,27.15,27.15,27.11,27.13,400268.0,25.6266,25.6266,25.5888,25.6077,400268.0
2023-09-22 14:40:00,27.12,27.13,27.1,27.11,359926.0,25.5983,25.6077,25.5794,25.5888,359926.0
2023-09-22 14:50:00,27.11,27.12,27.1,27.12,333683.0,25.5888,25.5983,25.5794,25.5983,333683.0
2023-09-22 15:00:00,27.11,27.15,27.11,27.15,613681.0,25.5888,25.6266,25.5888,25.6266,613681.0
2023-09-22 15:10:00,27.14,27.15,27.12,27.14,465260.0,25.6172,25.6266,25.5983,25.6172,465260.0
2023-09-22 15:20:00,27.14,27.16,27.13,27.16,543574.0,25.6172,25.636,25.6077,25.636,543574.0
2023-09-22 15:30:00,27.16,27.17,27.13,27.14,1219163.0,25.636,25.6455,25.6077,25.6172,1219163.0
2023-09-22 15:40:00,27.14,27.15,27.12,27.14,1967406.0,25.6172,25.6266,25.5983,25.6172,1967406.0
2023-09-22 15:50:00,27.14,27.15,27.1,27.13,5827622.0,25.6172,25.6266,25.5794,25.6077,5827622.0
2023-09-25 09:30:00,26.54,26.65,26.54,26.64,1686308.0,25.0508,25.1547,25.0508,25.1452,1686308.0
2023-09-25 09:40:00,26.64,26.67,26.56,26.63,643103.0,25.1452,25.1735,25.0697,25.1358,643103.0
2023-09-25 09:50:00,26.63,26.72,26.63,26.68,952999.0,25.1358,25.2207,25.1358,25.183,952999.0
2023-09-25 10:00:00,26.68,26.69,26.63,26.65,714871.0,25.183,25.1924,25.1358,25.1547,714871.0
2023-09-25 10:10:00,26.65,26.7,26.63,26.65,751341.0,25.1547,25.2018,25.1358,25.1547,751341.0
2023-09-25 10:20:00,26.65,26.69,26.61,26.67,729877.0,25.1547,25.1924,25.1169,25.1735,729877.0
2023-09-25 10:30:00,26.67,26.7,26.65,26.66,378659.0,25.1735,25.2018,25.1547,25.1641,378659.0
2023-09-25 10:40:00,26.66,26.7,26.65,26.69,263232.0,25.1641,25.2018,25.1547,25.1924,263232.0
2023-09-25 10:50:00,26.69,26.69,26.65,26.68,168013.0,25.1924,25.1924,25.1547,25.183,168013.0
2023-09-25 11:00:00,26.68,26.73,26.67,26.73,332738.0,25.183,25.2302,25.1735,25.2302,332738.0
2023-09-25 11:10:00,26.73,26.76,26.72,26.75,443561.0,25.2302,25.2585,25.2207,25.249,443561.0
2023-09-25 11:20:00,26.75,26.75,26.71,26.71,358852.0,25.249,25.249,25.2113,25.2113,358852.0
2023-09-25 11:30:00,26.72,26.76,26.72,26.74,196796.0,25.2207,25.2585,25.2207,25.2396,196796.0
2023-09-25 11:40:00,26.74,26.74,26.72,26.72,142593.0,25.2396,25.2396,25.2207,25.2207,142593.0
2023-09-25 11:50:00,26.73,26.74,26.72,26.73,231349.0,25.2302,25.2396,25.2207,25.2302,231349.0
2023-09-25 12:00:00,26.73,26.76,26.73,26.75,288084.0,25.2302,25.2585,25.2302,25.249,288084.0
2023-09-25 12:10:00,26.75,26.76,26.73,26.74,188477.0,25.249,25.2585,25.2302,25.2396,188477.0
2023-09-25 12:20:00,26.75,26.76,26.74,26.75,189908.0,25.249,25.2585,25.2396,25.249,189908.0
2023-09-25 12:30:00,26.75,26.75,26.71,26.71,256382.0,25.249,25.249,25.2113,25.2113,256382.0
2023-09-25 12:40:00,26.71,26.73,26.7,26.71,570293.0,25.2113,25.2302,25.2018,25.2113,570293.0
2023-09-25 12:50:00,26.71,26.72,26.7,26.71,549080.0,25.2113,25.2207,25.2018,25.2113,549080.0
2023-09-25 13:00:00,26.71,26.72,26.7,26.72,772660.0,25.2113,25.2207,25.2018,25.2207,772660.0
2023-09-25 13:10:00,26.72,26.72,26.7,26.71,315987.0,25.2207,25.2207,25.2018,25.2113,315987.0
2023-09-25 13:20:00,26.71,26.71,26.69,26.7,203044.0,25.2113,25.2113,25.1924,25.2018,203044.0
2023-09-25 13:30:00,26.7,26.71,26.69,26.7,144653.0,25.2018,25.2113,25.1924,25.2018,144653.0
2023-09-25 13:40:00,26.7,26.7,26.68,26.7,130401.0,25.2018,25.2018,25.183,25.2018,130401.0
2023-09-25 13:50:00,26.7,26.71,26.69,26.71,113197.0,25.2018,25.2113,25.1924,25.2113,113197.0
2023-09-25 14:00:00,26.71,26.72,26.7,26.7,322701.0,25.2113,25.2207,25.2018,25.2018,322701.0
2023-09-25 14:10:00,26.7,26.71,26.69,26.7,192981.0,25.2018,25.2113,25.1924,25.2018,192981.0
2023-09-25 14:20:00,26.69,26.71,26.68,26.71,161739.0,25.1924,25.2113,25.183,25.2113,161739.0
2023-09-25 14:30:00,26.71,26.72,26.7,26.71,277367.0,25.2113,25.2207,25.2018,25.2113,277367.0
2023-09-25 14:40:00,26.71,26.72,26.69,26.71,437861.0,25.2113,25.2207,25.1924,25.2113,437861.0
2023-09-25 14:50:00,26.71,26.72,26.7,26.72,702221.0,25.2113,25.2207,25.2018,25.2207,702221.0
2023-09-25 15:00:00,26.71,26.72,26.7,26.71,421654.0,25.2113,25.2207,25.2018,25.2113,421654.0
2023-09-25 15:10:00,26.71,26.72,26.69,26.72,245533.0,25.2113,25.2207,25.1924,25.2207,245533.0
2023-09-25 15:20:00,26.71,26.72,26.71,26.72,327744.0,25.2113,25.2207,25.2113,25.2207,327744.0
2023-09-25 15:30:00,26.72,26.72,26.7,26.72,698175.0,25.2207,25.2207,25.2018,25.2207,698175.0
2023-09-25 15:40:00,26.72,26.72,26.7,26.71,1072036.0,25.2207,25.2207,25.2018,25.2113,1072036.0
2023-09-25 15:50:00,26.71,26.73,26.7,26.73,4473849.0,25.2113,25.2302,25.2018,25.2302,4473849.0
2023-09-26 09:30:00,26.39,26.5,26.35,26.48,2475179.0,24.9092,25.0131,24.8715,24.9942,2475179.0
2023-09-26 09:40:00,26.48,26.54,26.44,26.45,1118608.0,24.9942,25.0508,24.9564,24.9659,1118608.0
2023-09-26 09:50:00,26.45,26.45,26.42,26.43,661782.0,24.9659,24.9659,24.9376,24.947,661782.0
2023-09-26 10:00:00,26.43,26.49,26.42,26.45,915068.0,24.947,25.0036,24.9376,24.9659,915068.0
2023-09-26 10:10:00,26.44,26.45,26.4,26.41,673462.0,24.9564,24.9659,24.9187,24.9281,673462.0
2023-09-26 10:20:00,26.41,26.45,26.38,26.45,751108.0,24.9281,24.9659,24.8998,24.9659,751108.0
2023-09-26 10:30:00,26.45,26.47,26.42,26.44,973331.0,24.9659,24.9848,24.9376,24.9564,973331.0
2023-09-26 10:40:00,26.44,26.47,26.43,26.44,1110439.0,24.9564,24.9848,24.947,24.9564,1110439.0
2023-09-26 10:50:00,26.44,26.47,26.43,26.47,562294.0,24.9564,24.9848,24.947,24.9848,562294.0
2023-09-26 11:00:00,26.46,26.47,26.42,26.44,221337.0,24.9753,24.9848,24.9376,24.9564,221337.0
2023-09-26 11:10:00,26.43,26.46,26.41,26.42,221190.0,24.947,24.9753,24.9281,24.9376,221190.0
2023-09-26 11:20:00,26.41,26.42,26.38,26.38,444211.0,24.9281,24.9376,24.8998,24.8998,444211.0
2023-09-26 11:30:00,26.38,26.43,26.38,26.42,314523.0,24.8998,24.947,24.8998,24.9376,314523.0
2023-09-26 11:40:00,26.42,26.44,26.39,26.41,379332.0,24.9376,24.9564,24.9092,24.9281,379332.0
2023-09-26 11:50:00,26.41,26.41,26.38,26.39,139742.0,24.9281,24.9281,24.8998,24.9092,139742.0
2023-09-26 12:00:00,26.39,26.41,26.39,26.4,364017.0,24.9092,24.9281,24.9092,24.9187,364017.0
2023-09-26 12:10:00,26.41,26.42,26.39,26.39,539512.0,24.9281,24.9376,24.9092,24.9092,539512.0
2023-09-26 12:20:00,26.39,26.4,26.39,26.4,72604.0,24.9092,24.9187,24.9092,24.9187,72604.0
2023-09-26 12:30:00,26.39,26.41,26.37,26.39,1795121.0,24.9092,24.9281,24.8904,24.9092,1795121.0
2023-09-26 12:40:00,26.39,26.42,26.39,26.39,273173.0,24.9092,24.9376,24.9092,24.9092,273173.0
2023-09-26 12:50:00,26.39,26.4,26.37,26.38,290763.0,24.9092,24.9187,24.8904,24.8998,290763.0
2023-09-26 13:00:00,26.37,26.38,26.35,26.38,194100.0,24.8904,24.8998,24.8715,24.8998,194100.0
2023-09-26 13:10:00,26.37,26.38,26.35,26.36,148713.0,24.8904,24.8998,24.8715,24.8809,148713.0
2023-09-26 13:20:00,26.36,26.36,26.34,26.34,138761.0,24.8809,24.8809,24.862,24.862,138761.0
2023-09-26 13:30:00,26.34,26.36,26.32,26.32,404517.0,24.862,24.8809,24.8432,24.8432,404517.0
2023-09-26 13:40:00,26.32,26.33,26.31,26.32,331286.0,24.8432,24.8526,24.8337,24.8432,331286.0
2023-09-26 13:50:00,26.32,26.34,26.32,26.34,260982.0,24.8432,24.862,24.8432,24.862,260982.0
2023-09-26 14:00:00,26.33,26.34,26.3,26.31,266844.0,24.8526,24.862,24.8243,24.8337,266844.0
2023-09-26 14:10:00,26.31,26.32,26.29,26.3,484516.0,24.8337,24.8432,24.8149,24.8243,484516.0
2023-09-26 14:20:00,26.29,26.31,26.28,26.3,311107.0,24.8149,24.8337,24.8054,24.8243,311107.0
2023-09-26 14:30:00,26.3,26.31,26.29,26.29,249867.0,24.8243,24.8337,24.8149,24.8149,249867.0
2023-09-26 14:40:00,26.29,26.33,26.29,26.33,356889.0,24.8149,24.8526,24.8149,24.8526,356889.0
2023-09-26 14:50:00,26.33,26.33,26.31,26.33,237137.0,24.8526,24.8526,24.8337,24.8526,237137.0
2023-09-26 15:00:00,26.33,26.33,26.31,26.33,321022.0,24.8526,24.8526,24.8337,24.8526,321022.0
2023-09-26 15:10:00,26.33,26.34,26.31,26.31,274707.0,24.8526,24.862,24.8337,24.8337,274707.0
2023-09-26 15:20:00,26.31,26.32,26.3,26.32,335047.0,24.8337,24.8432,24.8243,24.8432,335047.0
2023-09-26 15:30:00,26.32,26.34,26.31,26.34,520451.0,24.8432,24.862,24.8337,24.862,520451.0
2023-09-26 15:40:00,26.34,26.34,26.33,26.33,918846.0,24.862,24.862,24.8526,24.8526,918846.0
2023-09-26 15:50:00,26.34,26.36,26.32,26.34,3355850.0,24.862,24.8809,24.8432,24.862,3355850.0
2023-09-27 09:30:00,26.46,26.48,26.37,26.39,1295274.0,24.9753,24.9942,24.8904,24.9092,1295274.0
2023-09-27 09:40:00,26.4,26.43,26.35,26.36,406241.0,24.9187,24.947,24.8715,24.8809,406241.0
2023-09-27 09:50:00,26.36,26.42,26.35,26.41,532795.0,24.8809,24.9376,24.8715,24.9281,532795.0
2023-09-27 10:00:00,26.41,26.42,26.31,26.33,505237.0,24.9281,24.9376,24.8337,24.8526,505237.0
2023-09-27 10:10:00,26.33,26.36,26.31,26.32,595592.0,24.8526,24.8809,24.8337,24.8432,595592.0
2023-09-27 10:20:00,26.33,26.37,26.32,26.36,636295.0,24.8526,24.8904,24.8432,24.8809,636295.0
2023-09-27 10:30:00,26.36,26.36,26.33,26.33,329147.0,24.8809,24.8809,24.8526,24.8526,329147.0
2023-09-27 10:40:00,26.33,26.36,26.32,26.34,300745.0,24.8526,24.8809,24.8432,24.862,300745.0
2023-09-27 10:50:00,26.34,26.35,26.29,26.31,432999.0,24.862,24.8715,24.8149,24.8337,432999.0
2023-09-27 11:00:00,26.31,26.36,26.3,26.36,260695.0,24.8337,24.8809,24.8243,24.8809,260695.0
2023-09-27 11:10:00,26.36,26.37,26.34,26.34,214662.0,24.8809,24.8904,24.862,24.862,214662.0
2023-09-27 11:20:00,26.34,26.36,26.33,26.35,187714.0,24.862,24.8809,24.8526,24.8715,187714.0
2023-09-27 11:30:00,26.36,26.37,26.34,26.35,259214.0,24.8809,24.8904,24.862,24.8715,259214.0
2023-09-27 11:40:00,26.35,26.35,26.31,26.34,310816.0,24.8715,24.8715,24.8337,24.862,310816.0
2023-09-27 11:50:00,26.33,26.34,26.3,26.31,202510.0,24.8526,24.862,24.8243,24.8337,202510.0
2023-09-27 12:00:00,26.31,26.32,26.27,26.29,614839.0,24.8337,24.8432,24.796,24.8149,614839.0
2023-09-27 12:10:00,26.29,26.29,26.27,26.28,444234.0,24.8149,24.8149,24.796,24.8054,444234.0
2023-09-27 12:20:00,26.28,26.28,26.26,26.28,331276.0,24.8054,24.8054,24.7865,24.8054,331276.0
2023-09-27 12:30:00,26.28,26.28,26.26,26.27,375604.0,24.8054,24.8054,24.7865,24.796,375604.0
2023-09-27 12:40:00,26.27,26.3,26.26,26.29,400521.0,24.796,24.8243,24.7865,24.8149,400521.0
2023-09-27 12:50:00,26.29,26.3,26.27,26.29,290394.0,24.8149,24.8243,24.796,24.8149,290394.0
2023-09-27 13:00:00,26.29,26.31,26.28,26.3,244424.0,24.8149,24.8337,24.8054,24.8243,244424.0
2023-09-27 13:10:00,26.3,26.3,26.25,26.27,231058.0,24.8243,24.8243,24.7771,24.796,231058.0
2023-09-27 13:20:00,26.26,26.27,26.23,26.24,237547.0,24.7865,24.796,24.7582,24.7677,237547.0
2023-09-27 13:30:00,26.24,26.25,26.23,26.24,210415.0,24.7677,24.7771,24.7582,24.7677,210415.0
2023-09-27 13:40:00,26.24,26.27,26.22,26.26,304275.0,24.7677,24.796,24.7488,24.7865,304275.0
2023-09-27 13:50:00,26.27,26.29,26.26,26.29,151238.0,24.796,24.8149,24.7865,24.8149,151238.0
2023-09-27 14:00:00,26.29,26.3,26.27,26.29,301059.0,24.8149,24.8243,24.796,24.8149,301059.0
2023-09-27 14:10:00,26.29,26.3,26.27,26.28,207958.0,24.8149,24.8243,24.796,24.8054,207958.0
2023-09-27 14:20:00,26.28,26.33,26.27,26.32,226586.0,24.8054,24.8526,24.796,24.8432,226586.0
2023-09-27 14:30:00,26.32,26.36,26.32,26.36,263690.0,24.8432,24.8809,24.8432,24.8809,263690.0
2023-09-27 14:40:00,26.36,26.37,26.34,26.36,351526.0,24.8809,24.8904,24.862,24.8809,351526.0
2023-09-27 14:50:00,26.35,26.37,26.34,26.36,168567.0,24.8715,24.8904,24.862,24.8809,168567.0
2023-09-27 15:00:00,26.36,26.4,26.35,26.4,537426.0,24.8809,24.9187,24.8715,24.9187,537426.0
2023-09-27 15:10:00,26.4,26.43,26.39,26.4,1187822.0,24.9187,24.947,24.9092,24.9187,1187822.0
2023-09-27 15:20:00,26.4,26.42,26.39,26.39,579183.0,24.9187,24.9376,24.9092,24.9092,579183.0
2023-09-27 15:30:00,26.39,26.41,26.37,26.39,849825.0,24.9092,24.9281,24.8904,24.9092,849825.0
2023-09-27 15:40:00,26.38,26.39,26.36,26.37,988825.0,24.8998,24.9092,24.8809,24.8904,988825.0
2023-09-27 15:50:00,26.37,26.41,26.35,26.39,2335022.0,24.8904,24.9281,24.8715,24.9092,2335022.0
2023-09-28 09:30:00,26.1,26.17,26.08,26.13,1068570.0,24.6355,24.7016,24.6166,24.6638,1068570.0
2023-09-28 09:40:00,26.13,26.14,26.03,26.04,578837.0,24.6638,24.6733,24.5694,24.5789,578837.0
2023-09-28 09:50:00,26.04,26.09,26.04,26.07,537516.0,24.5789,24.6261,24.5789,24.6072,537516.0
2023-09-28 10:00:00,26.07,26.13,26.06,26.11,737964.0,24.6072,24.6638,24.5978,24.645,737964.0
2023-09-28 10:10:00,26.12,26.14,26.06,26.11,637584.0,24.6544,24.6733,24.5978,24.645,637584.0
2023-09-28 10:20:00,26.11,26.13,26.08,26.12,818745.0,24.645,24.6638,24.6166,24.6544,818745.0
2023-09-28 10:30:00,26.12,26.13,26.08,26.13,1048936.0,24.6544,24.6638,24.6166,24.6638,1048936.0
2023-09-28 10:40:00,26.13,26.15,26.1,26.14,302140.0,24.6638,24.6827,24.6355,24.6733,302140.0
2023-09-28 10:50:00,26.14,26.16,26.13,26.16,238304.0,24.6733,24.6921,24.6638,24.6921,238304.0
2023-09-28 11:00:00,26.16,26.22,26.14,26.21,1644383.0,24.6921,24.7488,24.6733,24.7393,1644383.0
2023-09-28 11:10:00,26.21,26.22,26.18,26.2,527090.0,24.7393,24.7488,24.711,24.7299,527090.0
2023-09-28 11:20:00,26.2,26.24,26.18,26.23,184584.0,24.7299,24.7677,24.711,24.7582,184584.0
2023-09-28 11:30:00,26.23,26.26,26.22,26.23,386132.0,24.7582,24.7865,24.7488,24.7582,386132.0
2023-09-28 11:40:00,26.23,26.29,26.22,26.27,398350.0,24.7582,24.8149,24.7488,24.796,398350.0
2023-09-28 11:50:00,26.28,26.29,26.25,26.27,374305.0,24.8054,24.8149,24.7771,24.796,374305.0
2023-09-28 12:00:00,26.27,26.28,26.23,26.25,332933.0,24.796,24.8054,24.7582,24.7771,332933.0
2023-09-28 12:10:00,26.25,26.28,26.24,26.28,389568.0,24.7771,24.8054,24.7677,24.8054,389568.0
2023-09-28 12:20:00,26.28,26.3,26.26,26.29,416630.0,24.8054,24.8243,24.7865,24.8149,416630.0
2023-09-28 12:30:00,26.3,26.3,26.27,26.28,346879.0,24.8243,24.8243,24.796,24.8054,346879.0
2023-09-28 12:40:00,26.28,26.29,26.26,26.27,482724.0,24.8054,24.8149,24.7865,24.796,482724.0
2023-09-28 12:50:00,26.27,26.28,26.25,26.27,451815.0,24.796,24.8054,24.7771,24.796,451815.0
2023-09-28 13:00:00,26.27,26.28,26.24,26.27,438171.0,24.796,24.8054,24.7677,24.796,438171.0
2023-09-28 13:10:00,26.27,26.27,26.25,26.26,213168.0,24.796,24.796,24.7771,24.7865,213168.0
2023-09-28 13:20:00,26.26,26.27,26.24,26.25,369039.0,24.7865,24.796,24.7677,24.7771,369039.0
2023-09-28 13:30:00,26.25,26.25,26.22,26.24,289905.0,24.7771,24.7771,24.7488,24.7677,289905.0
2023-09-28 13:40:00,26.24,26.26,26.22,26.25,315461.0,24.7677,24.7865,24.7488,24.7771,315461.0
2023-09-28 13:50:00,26.25,26.26,26.23,26.24,243516.0,24.7771,24.7865,24.7582,24.7677,243516.0
2023-09-28 14:00:00,26.24,26.26,26.23,26.25,229682.0,24.7677,24.7865,24.7582,24.7771,229682.0
2023-09-28 14:10:00,26.25,26.26,26.24,26.26,192317.0,24.7771,24.7865,24.7677,24.7865,192317.0
2023-09-28 14:20:00,26.25,26.26,26.24,26.25,316129.0,24.7771,24.7865,24.7677,24.7771,316129.0
2023-09-28 14:30:00,26.25,26.25,26.21,26.24,317398.0,24.7771,24.7771,24.7393,24.7677,317398.0
2023-09-28 14:40:00,26.24,26.24,26.2,26.21,392275.0,24.7677,24.7677,24.7299,24.7393,392275.0
2023-09-28 14:50:00,26.21,26.24,26.21,26.24,255049.0,24.7393,24.7677,24.7393,24.7677,255049.0
2023-09-28 15:00:00,26.24,26.24,26.22,26.23,353092.0,24.7677,24.7677,24.7488,24.7582,353092.0
2023-09-28 15:10:00,26.23,26.27,26.23,26.26,373356.0,24.7582,24.796,24.7582,24.7865,373356.0
2023-09-28 15:20:00,26.26,26.28,26.25,26.28,217200.0,24.7865,24.8054,24.7771,24.8054,217200.0
2023-09-28 15:30:00,26.28,26.28,26.22,26.24,525392.0,24.8054,24.8054,24.7488,24.7677,525392.0
2023-09-28 15:40:00,26.24,26.25,26.23,26.25,456075.0,24.7677,24.7771,24.7582,24.7771,456075.0
2023-09-28 15:50:00,26.25,26.29,26.24,26.27,2826222.0,24.7771,24.8149,24.7677,24.796,2826222.0
2023-09-29 09:30:00,26.76,26.77,26.69,26.75,1825917.0,25.2585,25.2679,25.1924,25.249,1825917.0
2023-09-29 09:40:00,26.75,26.75,26.67,26.71,1175822.0,25.249,25.249,25.1735,25.2113,1175822.0
2023-09-29 09:50:00,26.71,26.74,26.68,26.72,531290.0,25.2113,25.2396,25.183,25.2207,531290.0
2023-09-29 10:00:00,26.73,26.75,26.66,26.67,785165.0,25.2302,25.249,25.1641,25.1735,785165.0
2023-09-29 10:10:00,26.68,26.68,26.57,26.58,427597.0,25.183,25.183,25.0791,25.0886,427597.0
2023-09-29 10:20:00,26.57,26.6,26.46,26.47,506594.0,25.0791,25.1075,24.9753,24.9848,506594.0
2023-09-29 10:30:00,26.48,26.5,26.41,26.45,1137231.0,24.9942,25.0131,24.9281,24.9659,1137231.0
2023-09-29 10:40:00,26.44,26.52,26.44,26.49,421762.0,24.9564,25.0319,24.9564,25.0036,421762.0
2023-09-29 10:50:00,26.49,26.52,26.47,26.5,262665.0,25.0036,25.0319,24.9848,25.0131,262665.0
2023-09-29 11:00:00,26.5,26.51,26.47,26.48,201556.0,25.0131,25.0225,24.9848,24.9942,201556.0
2023-09-29 11:10:00,26.49,26.54,26.48,26.52,261871.0,25.0036,25.0508,24.9942,25.0319,261871.0
2023-09-29 11:20:00,26.52,26.56,26.5,26.52,407043.0,25.0319,25.0697,25.0131,25.0319,407043.0
2023-09-29 11:30:00,26.51,26.55,26.48,26.49,562016.0,25.0225,25.0603,24.9942,25.0036,562016.0
2023-09-29 11:40:00,26.49,26.51,26.47,26.49,236227.0,25.0036,25.0225,24.9848,25.0036,236227.0
2023-09-29 11:50:00,26.49,26.51,26.47,26.5,407676.0,25.0036,25.0225,24.9848,25.0131,407676.0
2023-09-29 12:00:00,26.51,26.53,26.5,26.52,500887.0,25.0225,25.0414,25.0131,25.0319,500887.0
2023-09-29 12:10:00,26.52,26.54,26.49,26.54,339375.0,25.0319,25.0508,25.0036,25.0508,339375.0
2023-09-29 12:20:00,26.54,26.55,26.53,26.53,272431.0,25.0508,25.0603,25.0414,25.0414,272431.0
2023-09-29 12:30:00,26.54,26.55,26.53,26.53,215999.0,25.0508,25.0603,25.0414,25.0414,215999.0
2023-09-29 12:40:00,26.53,26.55,26.5,26.51,393972.0,25.0414,25.0603,25.0131,25.0225,393972.0
2023-09-29 12:50:00,26.51,26.53,26.5,26.52,239139.0,25.0225,25.0414,25.0131,25.0319,239139.0
2023-09-29 13:00:00,26.52,26.52,26.47,26.48,567143.0,25.0319,25.0319,24.9848,24.9942,567143.0
2023-09-29 13:10:00,26.48,26.5,26.47,26.49,346458.0,24.9942,25.0131,24.9848,25.0036,346458.0
2023-09-29 13:20:00,26.5,26.53,26.49,26.52,509378.0,25.0131,25.0414,25.0036,25.0319,509378.0
2023-09-29 13:30:00,26.52,26.53,26.5,26.52,173661.0,25.0319,25.0414,25.0131,25.0319,173661.0
2023-09-29 13:40:00,26.52,26.52,26.5,26.5,335262.0,25.0319,25.0319,25.0131,25.0131,335262.0
2023-09-29 13:50:00,26.51,26.51,26.47,26.48,521529.0,25.0225,25.0225,24.9848,24.9942,521529.0
2023-09-29 14:00:00,26.48,26.5,26.47,26.49,205049.0,24.9942,25.0131,24.9848,25.0036,205049.0
2023-09-29 14:10:00,26.49,26.51,26.48,26.49,166867.0,25.0036,25.0225,24.9942,25.0036,166867.0
2023-09-29 14:20:00,26.49,26.51,26.48,26.49,198328.0,25.0036,25.0225,24.9942,25.0036,198328.0
2023-09-29 14:30:00,26.49,26.51,26.48,26.51,288359.0,25.0036,25.0225,24.9942,25.0225,288359.0
2023-09-29 14:40:00,26.51,26.53,26.5,26.5,309098.0,25.0225,25.0414,25.0131,25.0131,309098.0
2023-09-29 14:50:00,26.5,26.56,26.5,26.56,417084.0,25.0131,25.0697,25.0131,25.0697,417084.0
2023-09-29 15:00:00,26.56,26.57,26.53,26.55,532644.0,25.0697,25.0791,25.0414,25.0603,532644.0
2023-09-29 15:10:00,26.55,26.57,26.54,26.54,412063.0,25.0603,25.0791,25.0508,25.0508,412063.0
2023-09-29 15:20:00,26.54,26.56,26.53,26.55,383944.0,25.0508,25.0697,25.0414,25.0603,383944.0
2023-09-29 15:30:00,26.55,26.56,26.53,26.54,633764.0,25.0603,25.0697,25.0414,25.0508,633764.0
2023-09-29 15:40:00,26.54,26.55,26.51,26.55,953797.0,25.0508,25.0603,25.0225,25.0603,953797.0
2023-09-29 15:50:00,26.54,26.56,26.49,26.52,2785559.0,25.0508,25.0697,25.0036,25.0319,2785559.0
2023-10-02 09:30:00,26.46,26.55,26.39,26.46,1788027.0,24.9753,25.0603,24.9092,24.9753,1788027.0
2023-10-02 09:40:00,26.46,26.47,26.35,26.36,1240299.0,24.9753,24.9848,24.8715,24.8809,1240299.0
2023-10-02 09:50:00,26.36,26.39,26.32,26.39,553689.0,24.8809,24.9092,24.8432,24.9092,553689.0
2023-10-02 10:00:00,26.38,26.46,26.33,26.35,909860.0,24.8998,24.9753,24.8526,24.8715,909860.0
2023-10-02 10:10:00,26.34,26.35,26.28,26.32,936675.0,24.862,24.8715,24.8054,24.8432,936675.0
2023-10-02 10:20:00,26.32,26.38,26.32,26.36,665310.0,24.8432,24.8998,24.8432,24.8809,665310.0
2023-10-02 10:30:00,26.35,26.39,26.33,26.38,631146.0,24.8715,24.9092,24.8526,24.8998,631146.0
2023-10-02 10:40:00,26.39,26.44,26.36,26.42,935507.0,24.9092,24.9564,24.8809,24.9376,935507.0
2023-10-02 10:50:00,26.42,26.43,26.37,26.39,244463.0,24.9376,24.947,24.8904,24.9092,244463.0
2023-10-02 11:00:00,26.39,26.4,26.34,26.36,437272.0,24.9092,24.9187,24.862,24.8809,437272.0
2023-10-02 11:10:00,26.36,26.38,26.36,26.38,206591.0,24.8809,24.8998,24.8809,24.8998,206591.0
2023-10-02 11:20:00,26.37,26.39,26.36,26.38,310932.0,24.8904,24.9092,24.8809,24.8998,310932.0
2023-10-02 11:30:00,26.38,26.4,26.37,26.39,697056.0,24.8998,24.9187,24.8904,24.9092,697056.0
2023-10-02 11:40:00,26.39,26.4,26.36,26.39,350338.0,24.9092,24.9187,24.8809,24.9092,350338.0
2023-10-02 11:50:00,26.39,26.41,26.38,26.39,191398.0,24.9092,24.9281,24.8998,24.9092,191398.0
2023-10-02 12:00:00,26.39,26.4,26.35,26.35,85654.0,24.9092,24.9187,24.8715,24.8715,85654.0
2023-10-02 12:10:00,26.36,26.4,26.35,26.39,495666.0,24.8809,24.9187,24.8715,24.9092,495666.0
2023-10-02 12:20:00,26.4,26.41,26.36,26.37,217243.0,24.9187,24.9281,24.8809,24.8904,217243.0
2023-10-02 12:30:00,26.36,26.37,26.33,26.35,226196.0,24.8809,24.8904,24.8526,24.8715,226196.0
2023-10-02 12:40:00,26.35,26.35,26.33,26.34,54587.0,24.8715,24.8715,24.8526,24.862,54587.0
2023-10-02 12:50:00,26.34,26.34,26.33,26.34,42877.0,24.862,24.862,24.8526,24.862,42877.0
2023-10-02 13:00:00,26.34,26.35,26.33,26.35,159980.0,24.862,24.8715,24.8526,24.8715,159980.0
2023-10-02 13:10:00,26.35,26.35,26.33,26.35,100099.0,24.8715,24.8715,24.8526,24.8715,100099.0
2023-10-02 13:20:00,26.35,26.36,26.34,26.34,131435.0,24.8715,24.8809,24.862,24.862,131435.0
2023-10-02 13:30:00,26.35,26.35,26.33,26.33,57277.0,24.8715,24.8715,24.8526,24.8526,57277.0
2023-10-02 13:40:00,26.34,26.36,26.33,26.35,435188.0,24.862,24.8809,24.8526,24.8715,435188.0
2023-10-02 13:50:00,26.35,26.36,26.34,26.35,99505.0,24.8715,24.8809,24.862,24.8715,99505.0
2023-10-02 14:00:00,26.35,26.35,26.31,26.32,436881.0,24.8715,24.8715,24.8337,24.8432,436881.0
2023-10-02 14:10:00,26.33,26.35,26.31,26.32,796417.0,24.8526,24.8715,24.8337,24.8432,796417.0
2023-10-02 14:20:00,26.31,26.32,26.29,26.29,198481.0,24.8337,24.8432,24.8149,24.8149,198481.0
2023-10-02 14:30:00,26.29,26.3,26.28,26.28,91390.0,24.8149,24.8243,24.8054,24.8054,91390.0
2023-10-02 14:40:00,26.28,26.32,26.27,26.32,593906.0,24.8054,24.8432,24.796,24.8432,593906.0
2023-10-02 14:50:00,26.32,26.33,26.3,26.3,170734.0,24.8432,24.8526,24.8243,24.8243,170734.0
2023-10-02 15:00:00,26.3,26.34,26.3,26.33,483242.0,24.8243,24.862,24.8243,24.8526,483242.0
2023-10-02 15:10:00,26.33,26.33,26.3,26.33,152824.0,24.8526,24.8526,24.8243,24.8526,152824.0
2023-10-02 15:20:00,26.32,26.35,26.32,26.33,259958.0,24.8432,24.8715,24.8432,24.8526,259958.0
2023-10-02 15:30:00,26.33,26.35,26.32,26.34,425478.0,24.8526,24.8715,24.8432,24.862,425478.0
2023-10-02 15:40:00,26.34,26.36,26.33,26.35,929066.0,24.862,24.8809,24.8526,24.8715,929066.0
2023-10-02 15:50:00,26.35,26.38,26.34,26.38,2783637.0,24.8715,24.8998,24.862,24.8998,2783637.0
2023-10-03 09:30:00,25.75,25.82,25.72,25.82,2309887.0,24.3052,24.3712,24.2768,24.3712,2309887.0
2023-10-03 09:40:00,25.81,25.83,25.76,25.8,1086153.0,24.3618,24.3807,24.3146,24.3523,1086153.0
2023-10-03 09:50:00,25.8,25.83,25.77,25.78,544990.0,24.3523,24.3807,24.324,24.3335,544990.0
2023-10-03 10:00:00,25.78,25.78,25.67,25.68,2057557.0,24.3335,24.3335,24.2296,24.2391,2057557.0
2023-10-03 10:10:00,25.68,25.77,25.67,25.73,1196412.0,24.2391,24.324,24.2296,24.2863,1196412.0
2023-10-03 10:20:00,25.73,25.79,25.71,25.77,564220.0,24.2863,24.3429,24.2674,24.324,564220.0
2023-10-03 10:30:00,25.76,25.81,25.76,25.77,293135.0,24.3146,24.3618,24.3146,24.324,293135.0
2023-10-03 10:40:00,25.77,25.81,25.75,25.77,365930.0,24.324,24.3618,24.3052,24.324,365930.0
2023-10-03 10:50:00,25.77,25.78,25.75,25.75,235248.0,24.324,24.3335,24.3052,24.3052,235248.0
2023-10-03 11:00:00,25.75,25.79,25.73,25.77,427152.0,24.3052,24.3429,24.2863,24.324,427152.0
2023-10-03 11:10:00,25.78,25.78,25.74,25.77,298680.0,24.3335,24.3335,24.2957,24.324,298680.0
2023-10-03 11:20:00,25.77,25.8,25.76,25.78,453593.0,24.324,24.3523,24.3146,24.3335,453593.0
2023-10-03 11:30:00,25.78,25.8,25.74,25.76,516503.0,24.3335,24.3523,24.2957,24.3146,516503.0
2023-10-03 11:40:00,25.76,25.78,25.73,25.73,279450.0,24.3146,24.3335,24.2863,24.2863,279450.0
2023-10-03 11:50:00,25.74,25.74,25.71,25.73,724723.0,24.2957,24.2957,24.2674,24.2863,724723.0
2023-10-03 12:00:00,25.73,25.79,25.72,25.78,294585.0,24.2863,24.3429,24.2768,24.3335,294585.0
2023-10-03 12:10:00,25.78,25.81,25.77,25.8,662913.0,24.3335,24.3618,24.324,24.3523,662913.0
2023-10-03 12:20:00,25.8,25.82,25.78,25.82,499165.0,24.3523,24.3712,24.3335,24.3712,499165.0
2023-10-03 12:30:00,25.82,25.83,25.8,25.82,255634.0,24.3712,24.3807,24.3523,24.3712,255634.0
2023-10-03 12:40:00,25.81,25.82,25.8,25.82,488271.0,24.3618,24.3712,24.3523,24.3712,488271.0
2023-10-03 12:50:00,25.82,25.82,25.8,25.8,193784.0,24.3712,24.3712,24.3523,24.3523,193784.0
2023-10-03 13:00:00,25.8,25.82,25.79,25.79,464197.0,24.3523,24.3712,24.3429,24.3429,464197.0
2023-10-03 13:10:00,25.8,25.8,25.77,25.78,193692.0,24.3523,24.3523,24.324,24.3335,193692.0
2023-10-03 13:20:00,25.78,25.78,25.75,25.77,186080.0,24.3335,24.3335,24.3052,24.324,186080.0
2023-10-03 13:30:00,25.76,25.77,25.73,25.75,202097.0,24.3146,24.324,24.2863,24.3052,202097.0
2023-10-03 13:40:00,25.76,25.77,25.74,25.74,251600.0,24.3146,24.324,24.2957,24.2957,251600.0
2023-10-03 13:50:00,25.74,25.75,25.73,25.73,357027.0,24.2957,24.3052,24.2863,24.2863,357027.0
2023-10-03 14:00:00,25.73,25.74,25.71,25.71,601038.0,24.2863,24.2957,24.2674,24.2674,601038.0
2023-10-03 14:10:00,25.71,25.72,25.7,25.71,317179.0,24.2674,24.2768,24.258,24.2674,317179.0
2023-10-03 14:20:00,25.71,25.73,25.7,25.71,583829.0,24.2674,24.2863,24.258,24.2674,583829.0
2023-10-03 14:30:00,25.71,25.74,25.71,25.74,716421.0,24.2674,24.2957,24.2674,24.2957,716421.0
2023-10-03 14:40:00,25.74,25.76,25.73,25.76,795860.0,24.2957,24.3146,24.2863,24.3146,795860.0
2023-10-03 14:50:00,25.76,25.78,25.75,25.76,356483.0,24.3146,24.3335,24.3052,24.3146,356483.0
2023-10-03 15:00:00,25.76,25.77,25.74,25.75,421108.0,24.3146,24.324,24.2957,24.3052,421108.0
2023-10-03 15:10:00,25.76,25.76,25.74,25.75,424416.0,24.3146,24.3146,24.2957,24.3052,424416.0
2023-10-03 15:20:00,25.75,25.75,25.74,25.75,318149.0,24.3052,24.3052,24.2957,24.3052,318149.0
2023-10-03 15:30:00,25.75,25.75,25.72,25.73,514178.0,24.3052,24.3052,24.2768,24.2863,514178.0
2023-10-03 15:40:00,25.73,25.75,25.72,25.74,936292.0,24.2863,24.3052,24.2768,24.2957,936292.0
2023-10-03 15:50:00,25.73,25.79,25.73,25.75,3099021.0,24.2863,24.3429,24.2863,24.3052,3099021.0
2023-10-04 09:30:00,25.67,25.69,25.61,25.63,792832.0,24.2296,24.2485,24.173,24.1919,792832.0
2023-10-04 09:40:00,25.62,25.63,25.58,25.62,737699.0,24.1824,24.1919,24.1447,24.1824,737699.0
2023-10-04 09:50:00,25.62,25.65,25.59,25.62,344878.0,24.1824,24.2108,24.1541,24.1824,344878.0
2023-10-04 10:00:00,25.61,25.64,25.55,25.58,601731.0,24.173,24.2013,24.1164,24.1447,601731.0
2023-10-04 10:10:00,25.58,25.59,25.53,25.55,961086.0,24.1447,24.1541,24.0975,24.1164,961086.0
2023-10-04 10:20:00,25.55,25.55,25.51,25.52,369463.0,24.1164,24.1164,24.0786,24.0881,369463.0
2023-10-04 10:30:00,25.53,25.58,25.52,25.56,733579.0,24.0975,24.1447,24.0881,24.1258,733579.0
2023-10-04 10:40:00,25.57,25.58,25.52,25.53,564823.0,24.1353,24.1447,24.0881,24.0975,564823.0
2023-10-04 10:50:00,25.53,25.54,25.51,25.53,644502.0,24.0975,24.1069,24.0786,24.0975,644502.0
2023-10-04 11:00:00,25.53,25.57,25.51,25.57,502738.0,24.0975,24.1353,24.0786,24.1353,502738.0
2023-10-04 11:10:00,25.57,25.6,25.56,25.6,403801.0,24.1353,24.1636,24.1258,24.1636,403801.0
2023-10-04 11:20:00,25.6,25.63,25.58,25.63,294747.0,24.1636,24.1919,24.1447,24.1919,294747.0
2023-10-04 11:30:00,25.63,25.64,25.6,25.64,342244.0,24.1919,24.2013,24.1636,24.2013,342244.0
2023-10-04 11:40:00,25.64,25.66,25.61,25.64,389864.0,24.2013,24.2202,24.173,24.2013,389864.0
2023-10-04 11:50:00,25.64,25.66,25.62,25.65,297675.0,24.2013,24.2202,24.1824,24.2108,297675.0
2023-10-04 12:00:00,25.65,25.65,25.62,25.63,294798.0,24.2108,24.2108,24.1824,24.1919,294798.0
2023-10-04 12:10:00,25.63,25.64,25.61,25.64,318661.0,24.1919,24.2013,24.173,24.2013,318661.0
2023-10-04 12:20:00,25.63,25.64,25.61,25.62,263832.0,24.1919,24.2013,24.173,24.1824,263832.0
2023-10-04 12:30:00,25.63,25.63,25.61,25.62,146586.0,24.1919,24.1919,24.173,24.1824,146586.0
2023-10-04 12:40:00,25.61,25.62,25.59,25.61,156570.0,24.173,24.1824,24.1541,24.173,156570.0
2023-10-04 12:50:00,25.62,25.62,25.59,25.59,194932.0,24.1824,24.1824,24.1541,24.1541,194932.0
2023-10-04 13:00:00,25.6,25.6,25.58,25.59,246340.0,24.1636,24.1636,24.1447,24.1541,246340.0
2023-10-04 13:10:00,25.59,25.59,25.57,25.57,163401.0,24.1541,24.1541,24.1353,24.1353,163401.0
2023-10-04 13:20:00,25.58,25.58,25.56,25.57,145160.0,24.1447,24.1447,24.1258,24.1353,145160.0
2023-10-04 13:30:00,25.56,25.57,25.54,25.55,332212.0,24.1258,24.1353,24.1069,24.1164,332212.0
2023-10-04 13:40:00,25.55,25.56,25.54,25.55,205467.0,24.1164,24.1258,24.1069,24.1164,205467.0
2023-10-04 13:50:00,25.56,25.56,25.54,25.54,120679.0,24.1258,24.1258,24.1069,24.1069,120679.0
2023-10-04 14:00:00,25.54,25.55,25.52,25.53,301013.0,24.1069,24.1164,24.0881,24.0975,301013.0
2023-10-04 14:10:00,25.53,25.55,25.52,25.54,299634.0,24.0975,24.1164,24.0881,24.1069,299634.0
2023-10-04 14:20:00,25.54,25.54,25.5,25.52,251768.0,24.1069,24.1069,24.0692,24.0881,251768.0
2023-10-04 14:30:00,25.53,25.54,25.51,25.52,238991.0,24.0975,24.1069,24.0786,24.0881,238991.0
2023-10-04 14:40:00,25.53,25.53,25.52,25.52,139375.0,24.0975,24.0975,24.0881,24.0881,139375.0
2023-10-04 14:50:00,25.52,25.53,25.5,25.52,254892.0,24.0881,24.0975,24.0692,24.0881,254892.0
2023-10-04 15:00:00,25.52,25.53,25.5,25.51,422514.0,24.0881,24.0975,24.0692,24.0786,422514.0
2023-10-04 15:10:00,25.51,25.55,25.5,25.55,415723.0,24.0786,24.1164,24.0692,24.1164,415723.0
2023-10-04 15:20:00,25.55,25.55,25.53,25.55,283065.0,24.1164,24.1164,24.0975,24.1164,283065.0
2023-10-04 15:30:00,25.55,25.56,25.54,25.54,671519.0,24.1164,24.1258,24.1069,24.1069,671519.0
2023-10-04 15:40:00,25.54,25.56,25.54,25.55,1038165.0,24.1069,24.1258,24.1069,24.1164,1038165.0
2023-10-04 15:50:00,25.54,25.57,25.52,25.53,3682339.0,24.1069,24.1353,24.0881,24.0975,3682339.0
2023-10-05 09:30:00,25.52,25.58,25.5,25.51,977858.0,24.0881,24.1447,24.0692,24.0786,977858.0
2023-10-05 09:40:00,25.51,25.54,25.48,25.52,658265.0,24.0786,24.1069,24.0503,24.0881,658265.0
2023-10-05 09:50:00,25.52,25.56,25.49,25.54,311468.0,24.0881,24.1258,24.0597,24.1069,311468.0
2023-10-05 10:00:00,25.55,25.55,25.51,25.53,270965.0,24.1164,24.1164,24.0786,24.0975,270965.0
2023-10-05 10:10:00,25.53,25.58,25.51,25.58,305139.0,24.0975,24.1447,24.0786,24.1447,305139.0
2023-10-05 10:20:00,25.57,25.59,25.53,25.55,162287.0,24.1353,24.1541,24.0975,24.1164,162287.0
2023-10-05 10:30:00,25.54,25.56,25.5,25.51,464493.0,24.1069,24.1258,24.0692,24.0786,464493.0
2023-10-05 10:40:00,25.51,25.51,25.49,25.5,533016.0,24.0786,24.0786,24.0597,24.0692,533016.0
2023-10-05 10:50:00,25.49,25.53,25.49,25.51,659890.0,24.0597,24.0975,24.0597,24.0786,659890.0
2023-10-05 11:00:00,25.51,25.52,25.48,25.49,308583.0,24.0786,24.0881,24.0503,24.0597,308583.0
2023-10-05 11:10:00,25.49,25.53,25.48,25.51,179278.0,24.0597,24.0975,24.0503,24.0786,179278.0
2023-10-05 11:20:00,25.51,25.54,25.5,25.53,241894.0,24.0786,24.1069,24.0692,24.0975,241894.0
2023-10-05 11:30:00,25.53,25.55,25.52,25.55,313597.0,24.0975,24.1164,24.0881,24.1164,313597.0
2023-10-05 11:40:00,25.55,25.56,25.52,25.54,191637.0,24.1164,24.1258,24.0881,24.1069,191637.0
2023-10-05 11:50:00,25.54,25.56,25.53,25.54,223558.0,24.1069,24.1258,24.0975,24.1069,223558.0
2023-10-05 12:00:00,25.54,25.58,25.53,25.57,408115.0,24.1069,24.1447,24.0975,24.1353,408115.0
2023-10-05 12:10:00,25.58,25.6,25.57,25.58,806706.0,24.1447,24.1636,24.1353,24.1447,806706.0
2023-10-05 12:20:00,25.58,25.61,25.58,25.6,247669.0,24.1447,24.173,24.1447,24.1636,247669.0
2023-10-05 12:30:00,25.6,25.62,25.59,25.6,186555.0,24.1636,24.1824,24.1541,24.1636,186555.0
2023-10-05 12:40:00,25.6,25.6,25.58,25.58,229922.0,24.1636,24.1636,24.1447,24.1447,229922.0
2023-10-05 12:50:00,25.58,25.61,25.58,25.61,232313.0,24.1447,24.173,24.1447,24.173,232313.0
2023-10-05 13:00:00,25.6,25.61,25.59,25.6,186980.0,24.1636,24.173,24.1541,24.1636,186980.0
2023-10-05 13:10:00,25.6,25.63,25.59,25.61,172051.0,24.1636,24.1919,24.1541,24.173,172051.0
2023-10-05 13:20:00,25.61,25.63,25.61,25.63,164970.0,24.173,24.1919,24.173,24.1919,164970.0
2023-10-05 13:30:00,25.63,25.65,25.61,25.64,407863.0,24.1919,24.2108,24.173,24.2013,407863.0
2023-10-05 13:40:00,25.64,25.66,25.63,25.66,320729.0,24.2013,24.2202,24.1919,24.2202,320729.0
2023-10-05 13:50:00,25.65,25.66,25.63,25.66,256735.0,24.2108,24.2202,24.1919,24.2202,256735.0
2023-10-05 14:00:00,25.66,25.68,25.65,25.66,67893.0,24.2202,24.2391,24.2108,24.2202,67893.0
2023-10-05 14:10:00,25.66,25.67,25.65,25.67,122606.0,24.2202,24.2296,24.2108,24.2296,122606.0
2023-10-05 14:20:00,25.67,25.67,25.65,25.66,372785.0,24.2296,24.2296,24.2108,24.2202,372785.0
2023-10-05 14:30:00,25.66,25.69,25.66,25.69,340945.0,24.2202,24.2485,24.2202,24.2485,340945.0
2023-10-05 14:40:00,25.69,25.69,25.66,25.66,212871.0,24.2485,24.2485,24.2202,24.2202,212871.0
2023-10-05 14:50:00,25.67,25.67,25.66,25.67,123295.0,24.2296,24.2296,24.2202,24.2296,123295.0
2023-10-05 15:00:00,25.67,25.67,25.65,25.66,276580.0,24.2296,24.2296,24.2108,24.2202,276580.0
2023-10-05 15:10:00,25.66,25.67,25.65,25.66,85942.0,24.2202,24.2296,24.2108,24.2202,85942.0
2023-10-05 15:20:00,25.66,25.68,25.65,25.68,81475.0,24.2202,24.2391,24.2108,24.2391,81475.0
2023-10-05 15:30:00,25.67,25.69,25.67,25.69,149074.0,24.2296,24.2485,24.2296,24.2485,149074.0
2023-10-05 15:40:00,25.69,25.69,25.68,25.69,521550.0,24.2485,24.2485,24.2391,24.2485,521550.0
2023-10-05 15:50:00,25.69,25.7,25.67,25.69,1686140.0,24.2485,24.258,24.2296,24.2485,1686140.0
2023-10-06 09:30:00,25.82,25.9,25.8,25.88,1459400.0,24.3712,24.4467,24.3523,24.4279,1459400.0
2023-10-06 09:40:00,25.87,25.96,25.84,25.9,1246755.0,24.4184,24.5034,24.3901,24.4467,1246755.0
2023-10-06 09:50:00,25.89,25.9,25.79,25.83,1085109.0,24.4373,24.4467,24.3429,24.3807,1085109.0
2023-10-06 10:00:00,25.83,25.84,25.79,25.8,302992.0,24.3807,24.3901,24.3429,24.3523,302992.0
2023-10-06 10:10:00,25.81,25.87,25.79,25.87,525566.0,24.3618,24.4184,24.3429,24.4184,525566.0
2023-10-06 10:20:00,25.86,25.96,25.82,25.96,616026.0,24.409,24.5034,24.3712,24.5034,616026.0
2023-10-06 10:30:00,25.96,26.02,25.95,26.01,851272.0,24.5034,24.56,24.4939,24.5506,851272.0
2023-10-06 10:40:00,26.01,26.04,25.99,26.02,378406.0,24.5506,24.5789,24.5317,24.56,378406.0
2023-10-06 10:50:00,26.02,26.04,25.97,26.01,472765.0,24.56,24.5789,24.5128,24.5506,472765.0
2023-10-06 11:00:00,26.01,26.1,26.01,26.09,1295045.0,24.5506,24.6355,24.5506,24.6261,1295045.0
2023-10-06 11:10:00,26.09,26.15,26.07,26.12,1612746.0,24.6261,24.6827,24.6072,24.6544,1612746.0
2023-10-06 11:20:00,26.13,26.22,26.12,26.19,1486918.0,24.6638,24.7488,24.6544,24.7205,1486918.0
2023-10-06 11:30:00,26.19,26.25,26.19,26.24,634503.0,24.7205,24.7771,24.7205,24.7677,634503.0
2023-10-06 11:40:00,26.24,26.26,26.21,26.25,1642792.0,24.7677,24.7865,24.7393,24.7771,1642792.0
2023-10-06 11:50:00,26.25,26.28,26.23,26.27,309017.0,24.7771,24.8054,24.7582,24.796,309017.0
2023-10-06 12:00:00,26.27,26.32,26.25,26.29,922352.0,24.796,24.8432,24.7771,24.8149,922352.0
2023-10-06 12:10:00,26.28,26.29,26.22,26.23,825514.0,24.8054,24.8149,24.7488,24.7582,825514.0
2023-10-06 12:20:00,26.23,26.24,26.2,26.23,314069.0,24.7582,24.7677,24.7299,24.7582,314069.0
2023-10-06 12:30:00,26.23,26.23,26.19,26.2,617464.0,24.7582,24.7582,24.7205,24.7299,617464.0
2023-10-06 12:40:00,26.2,26.24,26.2,26.24,199672.0,24.7299,24.7677,24.7299,24.7677,199672.0
2023-10-06 12:50:00,26.24,26.25,26.21,26.22,244114.0,24.7677,24.7771,24.7393,24.7488,244114.0
2023-10-06 13:00:00,26.22,26.24,26.21,26.23,197117.0,24.7488,24.7677,24.7393,24.7582,197117.0
2023-10-06 13:10:00,26.22,26.27,26.22,26.26,174979.0,24.7488,24.796,24.7488,24.7865,174979.0
2023-10-06 13:20:00,26.27,26.29,26.25,26.28,209305.0,24.796,24.8149,24.7771,24.8054,209305.0
2023-10-06 13:30:00,26.28,26.28,26.25,26.26,253677.0,24.8054,24.8054,24.7771,24.7865,253677.0
2023-10-06 13:40:00,26.26,26.27,26.25,26.26,297588.0,24.7865,24.796,24.7771,24.7865,297588.0
2023-10-06 13:50:00,26.26,26.27,26.24,26.27,212717.0,24.7865,24.796,24.7677,24.796,212717.0
2023-10-06 14:00:00,26.27,26.27,26.25,26.27,318735.0,24.796,24.796,24.7771,24.796,318735.0
2023-10-06 14:10:00,26.27,26.28,26.26,26.27,326938.0,24.796,24.8054,24.7865,24.796,326938.0
2023-10-06 14:20:00,26.27,26.3,26.26,26.29,382763.0,24.796,24.8243,24.7865,24.8149,382763.0
2023-10-06 14:30:00,26.29,26.31,26.28,26.3,276403.0,24.8149,24.8337,24.8054,24.8243,276403.0
2023-10-06 14:40:00,26.29,26.3,26.28,26.29,233972.0,24.8149,24.8243,24.8054,24.8149,233972.0
2023-10-06 14:50:00,26.29,26.29,26.26,26.28,241623.0,24.8149,24.8149,24.7865,24.8054,241623.0
2023-10-06 15:00:00,26.28,26.28,26.26,26.28,740787.0,24.8054,24.8054,24.7865,24.8054,740787.0
2023-10-06 15:10:00,26.27,26.28,26.26,26.26,254756.0,24.796,24.8054,24.7865,24.7865,254756.0
2023-10-06 15:20:00,26.27,26.27,26.26,26.27,221790.0,24.796,24.796,24.7865,24.796,221790.0
2023-10-06 15:30:00,26.27,26.28,26.25,26.27,759787.0,24.796,24.8054,24.7771,24.796,759787.0
2023-10-06 15:40:00,26.27,26.28,26.25,26.26,1161100.0,24.796,24.8054,24.7771,24.7865,1161100.0
2023-10-06 15:50:00,26.27,26.27,26.21,26.23,4004441.0,24.796,24.796,24.7393,24.7582,4004441.0
2023-10-09 09:30:00,25.99,26.06,25.96,26.0,673847.0,24.5317,24.5978,24.5034,24.5411,673847.0
2023-10-09 09:40:00,26.0,26.08,25.98,26.02,687695.0,24.5411,24.6166,24.5222,24.56,687695.0
2023-10-09 09:50:00,26.03,26.08,26.0,26.05,424434.0,24.5694,24.6166,24.5411,24.5883,424434.0
2023-10-09 10:00:00,26.05,26.06,25.97,25.99,263711.0,24.5883,24.5978,24.5128,24.5317,263711.0
2023-10-09 10:10:00,25.99,26.04,25.97,26.02,148908.0,24.5317,24.5789,24.5128,24.56,148908.0
2023-10-09 10:20:00,26.01,26.04,25.99,26.03,211913.0,24.5506,24.5789,24.5317,24.5694,211913.0
2023-10-09 10:30:00,26.04,26.06,26.02,26.04,193355.0,24.5789,24.5978,24.56,24.5789,193355.0
2023-10-09 10:40:00,26.04,26.06,26.0,26.01,189408.0,24.5789,24.5978,24.5411,24.5506,189408.0
2023-10-09 10:50:00,26.01,26.04,26.0,26.03,139459.0,24.5506,24.5789,24.5411,24.5694,139459.0
2023-10-09 11:00:00,26.03,26.07,26.02,26.07,214939.0,24.5694,24.6072,24.56,24.6072,214939.0
2023-10-09 11:10:00,26.07,26.08,26.05,26.06,144482.0,24.6072,24.6166,24.5883,24.5978,144482.0
2023-10-09 11:20:00,26.06,26.08,26.05,26.07,118509.0,24.5978,24.6166,24.5883,24.6072,118509.0
2023-10-09 11:30:00,26.08,26.1,26.07,26.1,278418.0,24.6166,24.6355,24.6072,24.6355,278418.0
2023-10-09 11:40:00,26.1,26.1,26.04,26.08,526000.0,24.6355,24.6355,24.5789,24.6166,526000.0
2023-10-09 11:50:00,26.07,26.1,26.06,26.09,176338.0,24.6072,24.6355,24.5978,24.6261,176338.0
2023-10-09 12:00:00,26.09,26.11,26.07,26.09,136559.0,24.6261,24.645,24.6072,24.6261,136559.0
2023-10-09 12:10:00,26.09,26.1,26.07,26.08,115100.0,24.6261,24.6355,24.6072,24.6166,115100.0
2023-10-09 12:20:00,26.08,26.1,26.05,26.05,106323.0,24.6166,24.6355,24.5883,24.5883,106323.0
2023-10-09 12:30:00,26.05,26.06,26.03,26.04,344463.0,24.5883,24.5978,24.5694,24.5789,344463.0
2023-10-09 12:40:00,26.05,26.05,26.03,26.05,319117.0,24.5883,24.5883,24.5694,24.5883,319117.0
2023-10-09 12:50:00,26.05,26.05,26.02,26.05,157228.0,24.5883,24.5883,24.56,24.5883,157228.0
2023-10-09 13:00:00,26.04,26.06,26.04,26.05,146451.0,24.5789,24.5978,24.5789,24.5883,146451.0
2023-10-09 13:10:00,26.05,26.08,26.05,26.08,306383.0,24.5883,24.6166,24.5883,24.6166,306383.0
2023-10-09 13:20:00,26.08,26.11,26.07,26.11,67692.0,24.6166,24.645,24.6072,24.645,67692.0
2023-10-09 13:30:00,26.11,26.15,26.1,26.15,320562.0,24.645,24.6827,24.6355,24.6827,320562.0
2023-10-09 13:40:00,26.14,26.19,26.14,26.19,193123.0,24.6733,24.7205,24.6733,24.7205,193123.0
2023-10-09 13:50:00,26.18,26.2,26.17,26.19,199420.0,24.711,24.7299,24.7016,24.7205,199420.0
2023-10-09 14:00:00,26.18,26.21,26.17,26.2,390714.0,24.711,24.7393,24.7016,24.7299,390714.0
2023-10-09 14:10:00,26.21,26.22,26.2,26.2,236593.0,24.7393,24.7488,24.7299,24.7299,236593.0
2023-10-09 14:20:00,26.2,26.22,26.2,26.21,75237.0,24.7299,24.7488,24.7299,24.7393,75237.0
2023-10-09 14:30:00,26.21,26.22,26.19,26.21,134053.0,24.7393,24.7488,24.7205,24.7393,134053.0
2023-10-09 14:40:00,26.21,26.22,26.2,26.2,139118.0,24.7393,24.7488,24.7299,24.7299,139118.0
2023-10-09 14:50:00,26.21,26.23,26.2,26.21,356603.0,24.7393,24.7582,24.7299,24.7393,356603.0
2023-10-09 15:00:00,26.21,26.24,26.21,26.24,319339.0,24.7393,24.7677,24.7393,24.7677,319339.0
2023-10-09 15:10:00,26.24,26.25,26.22,26.23,245313.0,24.7677,24.7771,24.7488,24.7582,245313.0
2023-10-09 15:20:00,26.23,26.23,26.22,26.23,93651.0,24.7582,24.7582,24.7488,24.7582,93651.0
2023-10-09 15:30:00,26.23,26.23,26.2,26.21,257265.0,24.7582,24.7582,24.7299,24.7393,257265.0
2023-10-09 15:40:00,26.21,26.22,26.2,26.21,427830.0,24.7393,24.7488,24.7299,24.7393,427830.0
2023-10-09 15:50:00,26.21,26.24,26.2,26.23,1012166.0,24.7393,24.7677,24.7299,24.7582,1012166.0
2023-10-10 09:30:00,26.56,26.66,26.54,26.64,1907954.0,25.0697,25.1641,25.0508,25.1452,1907954.0
2023-10-10 09:40:00,26.64,26.68,26.62,26.68,744794.0,25.1452,25.183,25.1263,25.183,744794.0
2023-10-10 09:50:00,26.68,26.74,26.66,26.74,695952.0,25.183,25.2396,25.1641,25.2396,695952.0
2023-10-10 10:00:00,26.74,26.82,26.72,26.79,1793170.0,25.2396,25.3151,25.2207,25.2868,1793170.0
2023-10-10 10:10:00,26.78,26.84,26.77,26.83,967417.0,25.2774,25.334,25.2679,25.3246,967417.0
2023-10-10 10:20:00,26.83,26.85,26.81,26.84,815520.0,25.3246,25.3434,25.3057,25.334,815520.0
2023-10-10 10:30:00,26.84,26.86,26.83,26.84,1098667.0,25.334,25.3529,25.3246,25.334,1098667.0
2023-10-10 10:40:00,26.84,26.86,26.8,26.8,776943.0,25.334,25.3529,25.2962,25.2962,776943.0
2023-10-10 10:50:00,26.81,26.85,26.79,26.83,570952.0,25.3057,25.3434,25.2868,25.3246,570952.0
2023-10-10 11:00:00,26.84,26.86,26.82,26.85,426185.0,25.334,25.3529,25.3151,25.3434,426185.0
2023-10-10 11:10:00,26.85,26.88,26.83,26.86,462352.0,25.3434,25.3717,25.3246,25.3529,462352.0
2023-10-10 11:20:00,26.86,26.86,26.81,26.82,283722.0,25.3529,25.3529,25.3057,25.3151,283722.0
2023-10-10 11:30:00,26.82,26.85,26.81,26.83,270641.0,25.3151,25.3434,25.3057,25.3246,270641.0
2023-10-10 11:40:00,26.83,26.84,26.81,26.83,277679.0,25.3246,25.334,25.3057,25.3246,277679.0
2023-10-10 11:50:00,26.83,26.84,26.81,26.84,473550.0,25.3246,25.334,25.3057,25.334,473550.0
2023-10-10 12:00:00,26.84,26.84,26.82,26.82,190477.0,25.334,25.334,25.3151,25.3151,190477.0
2023-10-10 12:10:00,26.82,26.83,26.81,26.83,334531.0,25.3151,25.3246,25.3057,25.3246,334531.0
2023-10-10 12:20:00,26.82,26.83,26.8,26.83,571298.0,25.3151,25.3246,25.2962,25.3246,571298.0
2023-10-10 12:30:00,26.83,26.84,26.82,26.83,671921.0,25.3246,25.334,25.3151,25.3246,671921.0
2023-10-10 12:40:00,26.83,26.83,26.8,26.81,980188.0,25.3246,25.3246,25.2962,25.3057,980188.0
2023-10-10 12:50:00,26.8,26.82,26.79,26.81,486012.0,25.2962,25.3151,25.2868,25.3057,486012.0
2023-10-10 13:00:00,26.8,26.81,26.76,26.78,277184.0,25.2962,25.3057,25.2585,25.2774,277184.0
2023-10-10 13:10:00,26.78,26.81,26.76,26.8,440755.0,25.2774,25.3057,25.2585,25.2962,440755.0
2023-10-10 13:20:00,26.8,26.83,26.8,26.83,368702.0,25.2962,25.3246,25.2962,25.3246,368702.0
2023-10-10 13:30:00,26.83,26.83,26.81,26.83,503941.0,25.3246,25.3246,25.3057,25.3246,503941.0
2023-10-10 13:40:00,26.83,26.86,26.82,26.86,265897.0,25.3246,25.3529,25.3151,25.3529,265897.0
2023-10-10 13:50:00,26.85,26.86,26.83,26.85,211472.0,25.3434,25.3529,25.3246,25.3434,211472.0
2023-10-10 14:00:00,26.85,26.86,26.84,26.85,313400.0,25.3434,25.3529,25.334,25.3434,313400.0
2023-10-10 14:10:00,26.86,26.86,26.85,26.86,239896.0,25.3529,25.3529,25.3434,25.3529,239896.0
2023-10-10 14:20:00,26.86,26.87,26.85,26.87,421406.0,25.3529,25.3623,25.3434,25.3623,421406.0
2023-10-10 14:30:00,26.87,26.89,26.86,26.88,728593.0,25.3623,25.3812,25.3529,25.3717,728593.0
2023-10-10 14:40:00,26.88,26.91,26.87,26.89,443760.0,25.3717,25.4001,25.3623,25.3812,443760.0
2023-10-10 14:50:00,26.89,26.9,26.85,26.86,710830.0,25.3812,25.3906,25.3434,25.3529,710830.0
2023-10-10 15:00:00,26.86,26.87,26.86,26.87,354759.0,25.3529,25.3623,25.3529,25.3623,354759.0
2023-10-10 15:10:00,26.87,26.88,26.86,26.88,578755.0,25.3623,25.3717,25.3529,25.3717,578755.0
2023-10-10 15:20:00,26.88,26.88,26.87,26.88,431873.0,25.3717,25.3717,25.3623,25.3717,431873.0
2023-10-10 15:30:00,26.88,26.91,26.87,26.91,1414173.0,25.3717,25.4001,25.3623,25.4001,1414173.0
2023-10-10 15:40:00,26.91,26.92,26.9,26.92,1147446.0,25.4001,25.4095,25.3906,25.4095,1147446.0
2023-10-10 15:50:00,26.91,26.92,26.86,26.86,5453485.0,25.4001,25.4095,25.3529,25.3529,5453485.0
2023-10-11 09:30:00,27.13,27.16,27.06,27.14,1487120.0,25.6077,25.636,25.5416,25.6172,1487120.0
2023-10-11 09:40:00,27.14,27.28,27.13,27.25,2113474.0,25.6172,25.7493,25.6077,25.721,2113474.0
2023-10-11 09:50:00,27.25,27.26,27.17,27.18,1894529.0,25.721,25.7304,25.6455,25.6549,1894529.0
2023-10-11 10:00:00,27.19,27.22,27.14,27.14,1272725.0,25.6644,25.6927,25.6172,25.6172,1272725.0
2023-10-11 10:10:00,27.15,27.15,27.07,27.07,628616.0,25.6266,25.6266,25.5511,25.5511,628616.0
2023-10-11 10:20:00,27.07,27.15,27.07,27.14,219980.0,25.5511,25.6266,25.5511,25.6172,219980.0
2023-10-11 10:30:00,27.14,27.16,27.11,27.13,237717.0,25.6172,25.636,25.5888,25.6077,237717.0
2023-10-11 10:40:00,27.13,27.15,27.08,27.11,298196.0,25.6077,25.6266,25.5605,25.5888,298196.0
2023-10-11 10:50:00,27.11,27.15,27.1,27.14,250197.0,25.5888,25.6266,25.5794,25.6172,250197.0
2023-10-11 11:00:00,27.14,27.18,27.13,27.18,342800.0,25.6172,25.6549,25.6077,25.6549,342800.0
2023-10-11 11:10:00,27.18,27.19,27.12,27.12,508361.0,25.6549,25.6644,25.5983,25.5983,508361.0
2023-10-11 11:20:00,27.12,27.14,27.1,27.1,366948.0,25.5983,25.6172,25.5794,25.5794,366948.0
2023-10-11 11:30:00,27.11,27.12,27.08,27.09,599432.0,25.5888,25.5983,25.5605,25.57,599432.0
2023-10-11 11:40:00,27.09,27.09,27.04,27.07,291975.0,25.57,25.57,25.5228,25.5511,291975.0
2023-10-11 11:50:00,27.07,27.09,27.06,27.06,448811.0,25.5511,25.57,25.5416,25.5416,448811.0
2023-10-11 12:00:00,27.06,27.07,27.03,27.05,295196.0,25.5416,25.5511,25.5133,25.5322,295196.0
2023-10-11 12:10:00,27.06,27.06,27.0,27.01,341273.0,25.5416,25.5416,25.485,25.4945,341273.0
2023-10-11 12:20:00,27.01,27.04,26.99,27.03,304093.0,25.4945,25.5228,25.4756,25.5133,304093.0
2023-10-11 12:30:00,27.04,27.07,27.03,27.05,930077.0,25.5228,25.5511,25.5133,25.5322,930077.0
2023-10-11 12:40:00,27.05,27.07,27.04,27.05,337073.0,25.5322,25.5511,25.5228,25.5322,337073.0
2023-10-11 12:50:00,27.05,27.06,27.02,27.04,260834.0,25.5322,25.5416,25.5039,25.5228,260834.0
2023-10-11 13:00:00,27.04,27.06,27.03,27.05,267279.0,25.5228,25.5416,25.5133,25.5322,267279.0
2023-10-11 13:10:00,27.05,27.06,27.01,27.02,386536.0,25.5322,25.5416,25.4945,25.5039,386536.0
2023-10-11 13:20:00,27.02,27.04,27.01,27.04,199605.0,25.5039,25.5228,25.4945,25.5228,199605.0
2023-10-11 13:30:00,27.04,27.04,27.01,27.02,384109.0,25.5228,25.5228,25.4945,25.5039,384109.0
2023-10-11 13:40:00,27.02,27.02,27.0,27.01,191030.0,25.5039,25.5039,25.485,25.4945,191030.0
2023-10-11 13:50:00,27.01,27.07,27.0,27.06,276235.0,25.4945,25.5511,25.485,25.5416,276235.0
2023-10-11 14:00:00,27.06,27.08,27.04,27.07,373328.0,25.5416,25.5605,25.5228,25.5511,373328.0
2023-10-11 14:10:00,27.06,27.08,27.05,27.05,437913.0,25.5416,25.5605,25.5322,25.5322,437913.0
2023-10-11 14:20:00,27.05,27.1,27.05,27.08,277879.0,25.5322,25.5794,25.5322,25.5605,277879.0
2023-10-11 14:30:00,27.08,27.1,27.08,27.09,413412.0,25.5605,25.5794,25.5605,25.57,413412.0
2023-10-11 14:40:00,27.1,27.11,27.09,27.1,290749.0,25.5794,25.5888,25.57,25.5794,290749.0
2023-10-11 14:50:00,27.1,27.11,27.09,27.11,223849.0,25.5794,25.5888,25.57,25.5888,223849.0
2023-10-11 15:00:00,27.1,27.12,27.1,27.12,293113.0,25.5794,25.5983,25.5794,25.5983,293113.0
2023-10-11 15:10:00,27.12,27.12,27.07,27.08,937176.0,25.5983,25.5983,25.5511,25.5605,937176.0
2023-10-11 15:20:00,27.08,27.12,27.07,27.12,492028.0,25.5605,25.5983,25.5511,25.5983,492028.0
2023-10-11 15:30:00,27.12,27.16,27.11,27.16,1365923.0,25.5983,25.636,25.5888,25.636,1365923.0
2023-10-11 15:40:00,27.15,27.16,27.14,27.14,923693.0,25.6266,25.636,25.6172,25.6172,923693.0
2023-10-11 15:50:00,27.15,27.15,27.12,27.13,2789574.0,25.6266,25.6266,25.5983,25.6077,2789574.0
2023-10-12 09:30:00,27.24,27.27,27.05,27.05,1253156.0,25.7115,25.7399,25.5322,25.5322,1253156.0
2023-10-12 09:40:00,27.05,27.06,26.97,26.98,832338.0,25.5322,25.5416,25.4567,25.4661,832338.0
2023-10-12 09:50:00,26.98,27.05,26.94,26.96,508041.0,25.4661,25.5322,25.4284,25.4473,508041.0
2023-10-12 10:00:00,26.95,26.99,26.9,26.99,704229.0,25.4378,25.4756,25.3906,25.4756,704229.0
2023-10-12 10:10:00,26.98,27.02,26.96,26.97,628554.0,25.4661,25.5039,25.4473,25.4567,628554.0
2023-10-12 10:20:00,26.97,27.0,26.95,26.96,512021.0,25.4567,25.485,25.4378,25.4473,512021.0
2023-10-12 10:30:00,26.96,26.97,26.9,26.91,621893.0,25.4473,25.4567,25.3906,25.4001,621893.0
2023-10-12 10:40:00,26.91,26.92,26.86,26.86,699446.0,25.4001,25.4095,25.3529,25.3529,699446.0
2023-10-12 10:50:00,26.86,26.87,26.82,26.85,499762.0,25.3529,25.3623,25.3151,25.3434,499762.0
2023-10-12 11:00:00,26.84,26.85,26.81,26.83,734032.0,25.334,25.3434,25.3057,25.3246,734032.0
2023-10-12 11:10:00,26.84,26.87,26.83,26.86,575515.0,25.334,25.3623,25.3246,25.3529,575515.0
2023-10-12 11:20:00,26.85,26.9,26.85,26.87,922996.0,25.3434,25.3906,25.3434,25.3623,922996.0
2023-10-12 11:30:00,26.87,26.87,26.85,26.86,538299.0,25.3623,25.3623,25.3434,25.3529,538299.0
2023-10-12 11:40:00,26.86,26.87,26.84,26.84,438153.0,25.3529,25.3623,25.334,25.334,438153.0
2023-10-12 11:50:00,26.84,26.86,26.84,26.85,362808.0,25.334,25.3529,25.334,25.3434,362808.0
2023-10-12 12:00:00,26.86,26.87,26.81,26.83,415141.0,25.3529,25.3623,25.3057,25.3246,415141.0
2023-10-12 12:10:00,26.83,26.84,26.82,26.83,303338.0,25.3246,25.334,25.3151,25.3246,303338.0
2023-10-12 12:20:00,26.84,26.84,26.81,26.82,355684.0,25.334,25.334,25.3057,25.3151,355684.0
2023-10-12 12:30:00,26.82,26.82,26.79,26.8,211898.0,25.3151,25.3151,25.2868,25.2962,211898.0
2023-10-12 12:40:00,26.8,26.81,26.79,26.79,298911.0,25.2962,25.3057,25.2868,25.2868,298911.0
2023-10-12 12:50:00,26.79,26.8,26.77,26.78,394177.0,25.2868,25.2962,25.2679,25.2774,394177.0
2023-10-12 13:00:00,26.78,26.79,26.72,26.73,640760.0,25.2774,25.2868,25.2207,25.2302,640760.0
2023-10-12 13:10:00,26.73,26.74,26.69,26.7,549262.0,25.2302,25.2396,25.1924,25.2018,549262.0
2023-10-12 13:20:00,26.7,26.7,26.67,26.68,244153.0,25.2018,25.2018,25.1735,25.183,244153.0
2023-10-12 13:30:00,26.69,26.73,26.67,26.67,665007.0,25.1924,25.2302,25.1735,25.1735,665007.0
2023-10-12 13:40:00,26.67,26.69,26.65,26.68,503524.0,25.1735,25.1924,25.1547,25.183,503524.0
2023-10-12 13:50:00,26.68,26.68,26.65,26.65,279078.0,25.183,25.183,25.1547,25.1547,279078.0
2023-10-12 14:00:00,26.66,26.67,26.62,26.63,478855.0,25.1641,25.1735,25.1263,25.1358,478855.0
2023-10-12 14:10:00,26.63,26.63,26.6,26.61,563988.0,25.1358,25.1358,25.1075,25.1169,563988.0
2023-10-12 14:20:00,26.62,26.67,26.61,26.66,1056141.0,25.1263,25.1735,25.1169,25.1641,1056141.0
2023-10-12 14:30:00,26.65,26.66,26.61,26.64,592112.0,25.1547,25.1641,25.1169,25.1452,592112.0
2023-10-12 14:40:00,26.64,26.66,26.63,26.66,520086.0,25.1452,25.1641,25.1358,25.1641,520086.0
2023-10-12 14:50:00,26.65,26.66,26.61,26.63,388803.0,25.1547,25.1641,25.1169,25.1358,388803.0
2023-10-12 15:00:00,26.63,26.63,26.61,26.63,359610.0,25.1358,25.1358,25.1169,25.1358,359610.0
2023-10-12 15:10:00,26.63,26.63,26.6,26.62,771610.0,25.1358,25.1358,25.1075,25.1263,771610.0
2023-10-12 15:20:00,26.62,26.63,26.6,26.62,660800.0,25.1263,25.1358,25.1075,25.1263,660800.0
2023-10-12 15:30:00,26.62,26.64,26.61,26.64,556662.0,25.1263,25.1452,25.1169,25.1452,556662.0
2023-10-12 15:40:00,26.64,26.67,26.63,26.67,1624010.0,25.1452,25.1735,25.1358,25.1735,1624010.0
2023-10-12 15:50:00,26.66,26.7,26.65,26.66,5154936.0,25.1641,25.2018,25.1547,25.1641,5154936.0
2023-10-13 09:30:00,26.48,26.65,26.41,26.64,1708710.0,24.9942,25.1547,24.9281,25.1452,1708710.0
2023-10-13 09:40:00,26.65,26.68,26.54,26.63,1273231.0,25.1547,25.183,25.0508,25.1358,1273231.0
2023-10-13 09:50:00,26.63,26.63,26.55,26.56,611845.0,25.1358,25.1358,25.0603,25.0697,611845.0
2023-10-13 10:00:00,26.55,26.58,26.52,26.56,837754.0,25.0603,25.0886,25.0319,25.0697,837754.0
2023-10-13 10:10:00,26.56,26.57,26.49,26.51,290996.0,25.0697,25.0791,25.0036,25.0225,290996.0
2023-10-13 10:20:00,26.51,26.53,26.45,26.46,509120.0,25.0225,25.0414,24.9659,24.9753,509120.0
2023-10-13 10:30:00,26.46,26.52,26.44,26.49,358058.0,24.9753,25.0319,24.9564,25.0036,358058.0
2023-10-13 10:40:00,26.5,26.53,26.47,26.52,537588.0,25.0131,25.0414,24.9848,25.0319,537588.0
2023-10-13 10:50:00,26.52,26.52,26.46,26.51,449482.0,25.0319,25.0319,24.9753,25.0225,449482.0
2023-10-13 11:00:00,26.51,26.52,26.47,26.52,383644.0,25.0225,25.0319,24.9848,25.0319,383644.0
2023-10-13 11:10:00,26.52,26.52,26.47,26.49,312804.0,25.0319,25.0319,24.9848,25.0036,312804.0
2023-10-13 11:20:00,26.49,26.49,26.42,26.46,349636.0,25.0036,25.0036,24.9376,24.9753,349636.0
2023-10-13 11:30:00,26.45,26.47,26.43,26.46,448434.0,24.9659,24.9848,24.947,24.9753,448434.0
2023-10-13 11:40:00,26.46,26.48,26.44,26.45,632865.0,24.9753,24.9942,24.9564,24.9659,632865.0
2023-10-13 11:50:00,26.45,26.46,26.39,26.42,1054622.0,24.9659,24.9753,24.9092,24.9376,1054622.0
2023-10-13 12:00:00,26.42,26.44,26.4,26.43,370347.0,24.9376,24.9564,24.9187,24.947,370347.0
2023-10-13 12:10:00,26.42,26.45,26.41,26.43,319797.0,24.9376,24.9659,24.9281,24.947,319797.0
2023-10-13 12:20:00,26.44,26.47,26.43,26.46,257298.0,24.9564,24.9848,24.947,24.9753,257298.0
2023-10-13 12:30:00,26.46,26.47,26.45,26.46,251348.0,24.9753,24.9848,24.9659,24.9753,251348.0
2023-10-13 12:40:00,26.46,26.51,26.46,26.47,175962.0,24.9753,25.0225,24.9753,24.9848,175962.0
2023-10-13 12:50:00,26.47,26.47,26.44,26.45,255249.0,24.9848,24.9848,24.9564,24.9659,255249.0
2023-10-13 13:00:00,26.45,26.46,26.41,26.43,256801.0,24.9659,24.9753,24.9281,24.947,256801.0
2023-10-13 13:10:00,26.43,26.43,26.4,26.41,312508.0,24.947,24.947,24.9187,24.9281,312508.0
2023-10-13 13:20:00,26.42,26.44,26.4,26.41,385918.0,24.9376,24.9564,24.9187,24.9281,385918.0
2023-10-13 13:30:00,26.4,26.43,26.4,26.41,247199.0,24.9187,24.947,24.9187,24.9281,247199.0
2023-10-13 13:40:00,26.41,26.45,26.4,26.44,328744.0,24.9281,24.9659,24.9187,24.9564,328744.0
2023-10-13 13:50:00,26.44,26.45,26.43,26.44,263260.0,24.9564,24.9659,24.947,24.9564,263260.0
2023-10-13 14:00:00,26.44,26.46,26.43,26.44,217816.0,24.9564,24.9753,24.947,24.9564,217816.0
2023-10-13 14:10:00,26.45,26.45,26.41,26.43,608447.0,24.9659,24.9659,24.9281,24.947,608447.0
2023-10-13 14:20:00,26.43,26.44,26.4,26.41,392261.0,24.947,24.9564,24.9187,24.9281,392261.0
2023-10-13 14:30:00,26.41,26.44,26.4,26.44,619010.0,24.9281,24.9564,24.9187,24.9564,619010.0
2023-10-13 14:40:00,26.43,26.44,26.43,26.44,156804.0,24.947,24.9564,24.947,24.9564,156804.0
2023-10-13 14:50:00,26.43,26.47,26.43,26.46,331870.0,24.947,24.9848,24.947,24.9753,331870.0
2023-10-13 15:00:00,26.46,26.47,26.43,26.46,343650.0,24.9753,24.9848,24.947,24.9753,343650.0
2023-10-13 15:10:00,26.46,26.47,26.44,26.44,308941.0,24.9753,24.9848,24.9564,24.9564,308941.0
2023-10-13 15:20:00,26.44,26.45,26.42,26.43,309273.0,24.9564,24.9659,24.9376,24.947,309273.0
2023-10-13 15:30:00,26.43,26.45,26.43,26.45,306065.0,24.947,24.9659,24.947,24.9659,306065.0
2023-10-13 15:40:00,26.45,26.46,26.44,26.46,535347.0,24.9659,24.9753,24.9564,24.9753,535347.0
2023-10-13 15:50:00,26.46,26.48,26.45,26.48,2699783.0,24.9753,24.9942,24.9659,24.9942,2699783.0
2023-10-16 09:30:00,26.36,26.36,26.24,26.27,1403791.0,24.8809,24.8809,24.7677,24.796,1403791.0
2023-10-16 09:40:00,26.27,26.39,26.25,26.39,1338317.0,24.796,24.9092,24.7771,24.9092,1338317.0
2023-10-16 09:50:00,26.39,26.52,26.39,26.45,1108717.0,24.9092,25.0319,24.9092,24.9659,1108717.0
2023-10-16 10:00:00,26.45,26.49,26.44,26.49,670638.0,24.9659,25.0036,24.9564,25.0036,670638.0
2023-10-16 10:10:00,26.49,26.55,26.49,26.52,437625.0,25.0036,25.0603,25.0036,25.0319,437625.0
2023-10-16 10:20:00,26.52,26.59,26.52,26.58,664543.0,25.0319,25.098,25.0319,25.0886,664543.0
2023-10-16 10:30:00,26.59,26.6,26.54,26.57,533022.0,25.098,25.1075,25.0508,25.0791,533022.0
2023-10-16 10:40:00,26.57,26.67,26.57,26.65,805253.0,25.0791,25.1735,25.0791,25.1547,805253.0
2023-10-16 10:50:00,26.65,26.65,26.59,26.62,476724.0,25.1547,25.1547,25.098,25.1263,476724.0
2023-10-16 11:00:00,26.62,26.63,26.57,26.6,374979.0,25.1263,25.1358,25.0791,25.1075,374979.0
2023-10-16 11:10:00,26.6,26.61,26.56,26.58,156197.0,25.1075,25.1169,25.0697,25.0886,156197.0
2023-10-16 11:20:00,26.58,26.67,26.57,26.65,302200.0,25.0886,25.1735,25.0791,25.1547,302200.0
2023-10-16 11:30:00,26.66,26.67,26.62,26.63,238573.0,25.1641,25.1735,25.1263,25.1358,238573.0
2023-10-16 11:40:00,26.62,26.65,26.62,26.63,431302.0,25.1263,25.1547,25.1263,25.1358,431302.0
2023-10-16 11:50:00,26.64,26.65,26.62,26.64,124460.0,25.1452,25.1547,25.1263,25.1452,124460.0
2023-10-16 12:00:00,26.64,26.66,26.63,26.66,152630.0,25.1452,25.1641,25.1358,25.1641,152630.0
2023-10-16 12:10:00,26.65,26.66,26.63,26.66,172791.0,25.1547,25.1641,25.1358,25.1641,172791.0
2023-10-16 12:20:00,26.66,26.69,26.65,26.69,306237.0,25.1641,25.1924,25.1547,25.1924,306237.0
2023-10-16 12:30:00,26.69,26.7,26.68,26.69,207441.0,25.1924,25.2018,25.183,25.1924,207441.0
2023-10-16 12:40:00,26.69,26.72,26.68,26.71,485577.0,25.1924,25.2207,25.183,25.2113,485577.0
2023-10-16 12:50:00,26.71,26.72,26.69,26.71,109038.0,25.2113,25.2207,25.1924,25.2113,109038.0
2023-10-16 13:00:00,26.71,26.73,26.71,26.73,102235.0,25.2113,25.2302,25.2113,25.2302,102235.0
2023-10-16 13:10:00,26.73,26.75,26.69,26.7,192540.0,25.2302,25.249,25.1924,25.2018,192540.0
2023-10-16 13:20:00,26.69,26.69,26.64,26.68,292715.0,25.1924,25.1924,25.1452,25.183,292715.0
2023-10-16 13:30:00,26.68,26.69,26.67,26.69,113052.0,25.183,25.1924,25.1735,25.1924,113052.0
2023-10-16 13:40:00,26.69,26.71,26.68,26.7,112837.0,25.1924,25.2113,25.183,25.2018,112837.0
2023-10-16 13:50:00,26.71,26.71,26.68,26.69,169553.0,25.2113,25.2113,25.183,25.1924,169553.0
2023-10-16 14:00:00,26.7,26.7,26.67,26.7,196346.0,25.2018,25.2018,25.1735,25.2018,196346.0
2023-10-16 14:10:00,26.7,26.7,26.67,26.69,222329.0,25.2018,25.2018,25.1735,25.1924,222329.0
2023-10-16 14:20:00,26.69,26.7,26.67,26.68,168630.0,25.1924,25.2018,25.1735,25.183,168630.0
2023-10-16 14:30:00,26.68,26.69,26.66,26.68,166261.0,25.183,25.1924,25.1641,25.183,166261.0
2023-10-16 14:40:00,26.68,26.71,26.68,26.7,253053.0,25.183,25.2113,25.183,25.2018,253053.0
2023-10-16 14:50:00,26.7,26.71,26.69,26.71,282609.0,25.2018,25.2113,25.1924,25.2113,282609.0
2023-10-16 15:00:00,26.7,26.71,26.69,26.69,276871.0,25.2018,25.2113,25.1924,25.1924,276871.0
2023-10-16 15:10:00,26.69,26.7,26.69,26.7,279856.0,25.1924,25.2018,25.1924,25.2018,279856.0
2023-10-16 15:20:00,26.7,26.7,26.69,26.7,355778.0,25.2018,25.2018,25.1924,25.2018,355778.0
2023-10-16 15:30:00,26.7,26.7,26.67,26.67,436281.0,25.2018,25.2018,25.1735,25.1735,436281.0
2023-10-16 15:40:00,26.68,26.68,26.65,26.66,1134678.0,25.183,25.183,25.1547,25.1641,1134678.0
2023-10-16 15:50:00,26.65,26.67,26.64,26.65,1580388.0,25.1547,25.1735,25.1452,25.1547,1580388.0
2023-10-17 09:30:00,26.31,26.41,26.27,26.38,1481043.0,24.8337,24.9281,24.796,24.8998,1481043.0
2023-10-17 09:40:00,26.39,26.43,26.36,26.39,1050391.0,24.9092,24.947,24.8809,24.9092,1050391.0
2023-10-17 09:50:00,26.39,26.41,26.36,26.39,487844.0,24.9092,24.9281,24.8809,24.9092,487844.0
2023-10-17 10:00:00,26.39,26.43,26.36,26.43,507542.0,24.9092,24.947,24.8809,24.947,507542.0
2023-10-17 10:10:00,26.43,26.5,26.43,26.5,205747.0,24.947,25.0131,24.947,25.0131,205747.0
2023-10-17 10:20:00,26.5,26.53,26.49,26.5,388404.0,25.0131,25.0414,25.0036,25.0131,388404.0
2023-10-17 10:30:00,26.51,26.54,26.47,26.52,673111.0,25.0225,25.0508,24.9848,25.0319,673111.0
2023-10-17 10:40:00,26.51,26.52,26.48,26.49,275605.0,25.0225,25.0319,24.9942,25.0036,275605.0
2023-10-17 10:50:00,26.49,26.49,26.44,26.46,337708.0,25.0036,25.0036,24.9564,24.9753,337708.0
2023-10-17 11:00:00,26.47,26.48,26.43,26.45,284363.0,24.9848,24.9942,24.947,24.9659,284363.0
2023-10-17 11:10:00,26.45,26.49,26.44,26.48,245947.0,24.9659,25.0036,24.9564,24.9942,245947.0
2023-10-17 11:20:00,26.49,26.5,26.45,26.46,474771.0,25.0036,25.0131,24.9659,24.9753,474771.0
2023-10-17 11:30:00,26.46,26.51,26.44,26.5,668484.0,24.9753,25.0225,24.9564,25.0131,668484.0
2023-10-17 11:40:00,26.5,26.51,26.48,26.5,361805.0,25.0131,25.0225,24.9942,25.0131,361805.0
2023-10-17 11:50:00,26.5,26.55,26.5,26.54,408520.0,25.0131,25.0603,25.0131,25.0508,408520.0
2023-10-17 12:00:00,26.54,26.56,26.52,26.54,316337.0,25.0508,25.0697,25.0319,25.0508,316337.0
2023-10-17 12:10:00,26.54,26.55,26.52,26.53,479155.0,25.0508,25.0603,25.0319,25.0414,479155.0
2023-10-17 12:20:00,26.53,26.56,26.53,26.56,241973.0,25.0414,25.0697,25.0414,25.0697,241973.0
2023-10-17 12:30:00,26.55,26.56,26.52,26.53,254902.0,25.0603,25.0697,25.0319,25.0414,254902.0
2023-10-17 12:40:00,26.52,26.53,26.5,26.51,210902.0,25.0319,25.0414,25.0131,25.0225,210902.0
2023-10-17 12:50:00,26.51,26.52,26.48,26.48,298202.0,25.0225,25.0319,24.9942,24.9942,298202.0
2023-10-17 13:00:00,26.48,26.5,26.46,26.48,184182.0,24.9942,25.0131,24.9753,24.9942,184182.0
2023-10-17 13:10:00,26.47,26.48,26.46,26.46,134461.0,24.9848,24.9942,24.9753,24.9753,134461.0
2023-10-17 13:20:00,26.46,26.48,26.45,26.47,307624.0,24.9753,24.9942,24.9659,24.9848,307624.0
2023-10-17 13:30:00,26.47,26.48,26.44,26.44,192051.0,24.9848,24.9942,24.9564,24.9564,192051.0
2023-10-17 13:40:00,26.44,26.45,26.42,26.43,229596.0,24.9564,24.9659,24.9376,24.947,229596.0
2023-10-17 13:50:00,26.43,26.44,26.4,26.42,307011.0,24.947,24.9564,24.9187,24.9376,307011.0
2023-10-17 14:00:00,26.42,26.43,26.4,26.42,272386.0,24.9376,24.947,24.9187,24.9376,272386.0
2023-10-17 14:10:00,26.42,26.44,26.41,26.42,179497.0,24.9376,24.9564,24.9281,24.9376,179497.0
2023-10-17 14:20:00,26.42,26.44,26.42,26.43,189595.0,24.9376,24.9564,24.9376,24.947,189595.0
2023-10-17 14:30:00,26.43,26.43,26.4,26.42,271708.0,24.947,24.947,24.9187,24.9376,271708.0
2023-10-17 14:40:00,26.42,26.44,26.42,26.44,198368.0,24.9376,24.9564,24.9376,24.9564,198368.0
2023-10-17 14:50:00,26.44,26.44,26.4,26.41,238353.0,24.9564,24.9564,24.9187,24.9281,238353.0
2023-10-17 15:00:00,26.41,26.43,26.4,26.43,255965.0,24.9281,24.947,24.9187,24.947,255965.0
2023-10-17 15:10:00,26.43,26.44,26.42,26.43,324255.0,24.947,24.9564,24.9376,24.947,324255.0
2023-10-17 15:20:00,26.43,26.46,26.43,26.46,225590.0,24.947,24.9753,24.947,24.9753,225590.0
2023-10-17 15:30:00,26.46,26.46,26.45,26.45,202806.0,24.9753,24.9753,24.9659,24.9659,202806.0
2023-10-17 15:40:00,26.46,26.48,26.44,26.46,2193369.0,24.9753,24.9942,24.9564,24.9753,2193369.0
2023-10-17 15:50:00,26.46,26.47,26.43,26.46,1976446.0,24.9753,24.9848,24.947,24.9753,1976446.0
2023-10-18 09:30:00,26.19,26.22,26.16,26.2,993659.0,24.7205,24.7488,24.6921,24.7299,993659.0
2023-10-18 09:40:00,26.2,26.2,26.15,26.17,299611.0,24.7299,24.7299,24.6827,24.7016,299611.0
2023-10-18 09:50:00,26.18,26.23,26.16,26.2,1086940.0,24.711,24.7582,24.6921,24.7299,1086940.0
2023-10-18 10:00:00,26.2,26.21,26.15,26.19,647682.0,24.7299,24.7393,24.6827,24.7205,647682.0
2023-10-18 10:10:00,26.2,26.2,26.15,26.19,573227.0,24.7299,24.7299,24.6827,24.7205,573227.0
2023-10-18 10:20:00,26.19,26.2,26.15,26.16,412312.0,24.7205,24.7299,24.6827,24.6921,412312.0
2023-10-18 10:30:00,26.15,26.16,26.06,26.09,885975.0,24.6827,24.6921,24.5978,24.6261,885975.0
2023-10-18 10:40:00,26.08,26.1,26.05,26.07,364706.0,24.6166,24.6355,24.5883,24.6072,364706.0
2023-10-18 10:50:00,26.06,26.07,26.03,26.06,352130.0,24.5978,24.6072,24.5694,24.5978,352130.0
2023-10-18 11:00:00,26.05,26.09,26.03,26.06,460629.0,24.5883,24.6261,24.5694,24.5978,460629.0
2023-10-18 11:10:00,26.06,26.08,26.04,26.07,993406.0,24.5978,24.6166,24.5789,24.6072,993406.0
2023-10-18 11:20:00,26.07,26.07,26.04,26.05,826123.0,24.6072,24.6072,24.5789,24.5883,826123.0
2023-10-18 11:30:00,26.05,26.05,25.99,26.01,507819.0,24.5883,24.5883,24.5317,24.5506,507819.0
2023-10-18 11:40:00,26.01,26.02,25.99,26.01,814254.0,24.5506,24.56,24.5317,24.5506,814254.0
2023-10-18 11:50:00,26.0,26.01,25.99,26.0,672794.0,24.5411,24.5506,24.5317,24.5411,672794.0
2023-10-18 12:00:00,26.0,26.01,25.98,26.0,542832.0,24.5411,24.5506,24.5222,24.5411,542832.0
2023-10-18 12:10:00,26.01,26.02,25.98,25.98,350149.0,24.5506,24.56,24.5222,24.5222,350149.0
2023-10-18 12:20:00,25.98,25.99,25.95,25.96,693299.0,24.5222,24.5317,24.4939,24.5034,693299.0
2023-10-18 12:30:00,25.96,25.99,25.96,25.96,489346.0,24.5034,24.5317,24.5034,24.5034,489346.0
2023-10-18 12:40:00,25.97,26.0,25.96,26.0,416096.0,24.5128,24.5411,24.5034,24.5411,416096.0
2023-10-18 12:50:00,25.99,26.0,25.97,25.99,328992.0,24.5317,24.5411,24.5128,24.5317,328992.0
2023-10-18 13:00:00,25.98,26.01,25.97,26.01,410131.0,24.5222,24.5506,24.5128,24.5506,410131.0
2023-10-18 13:10:00,26.0,26.04,25.99,26.01,282893.0,24.5411,24.5789,24.5317,24.5506,282893.0
2023-10-18 13:20:00,26.01,26.02,26.0,26.01,398822.0,24.5506,24.56,24.5411,24.5506,398822.0
2023-10-18 13:30:00,26.01,26.02,25.98,25.99,215006.0,24.5506,24.56,24.5222,24.5317,215006.0
2023-10-18 13:40:00,25.99,26.01,25.98,26.01,310436.0,24.5317,24.5506,24.5222,24.5506,310436.0
2023-10-18 13:50:00,26.0,26.03,26.0,26.03,519509.0,24.5411,24.5694,24.5411,24.5694,519509.0
2023-10-18 14:00:00,26.03,26.04,26.01,26.04,238164.0,24.5694,24.5789,24.5506,24.5789,238164.0
2023-10-18 14:10:00,26.03,26.03,26.0,26.01,346116.0,24.5694,24.5694,24.5411,24.5506,346116.0
2023-10-18 14:20:00,26.01,26.02,26.0,26.02,289951.0,24.5506,24.56,24.5411,24.56,289951.0
2023-10-18 14:30:00,26.01,26.03,25.99,26.0,305135.0,24.5506,24.5694,24.5317,24.5411,305135.0
2023-10-18 14:40:00,26.0,26.01,25.97,25.98,467417.0,24.5411,24.5506,24.5128,24.5222,467417.0
2023-10-18 14:50:00,25.98,25.99,25.96,25.97,474186.0,24.5222,24.5317,24.5034,24.5128,474186.0
2023-10-18 15:00:00,25.97,25.97,25.93,25.95,1038904.0,24.5128,24.5128,24.4751,24.4939,1038904.0
2023-10-18 15:10:00,25.95,25.96,25.94,25.95,441384.0,24.4939,24.5034,24.4845,24.4939,441384.0
2023-10-18 15:20:00,25.95,25.96,25.93,25.94,649804.0,24.4939,24.5034,24.4751,24.4845,649804.0
2023-10-18 15:30:00,25.94,25.96,25.93,25.96,614943.0,24.4845,24.5034,24.4751,24.5034,614943.0
2023-10-18 15:40:00,25.96,25.97,25.94,25.96,1592119.0,24.5034,24.5128,24.4845,24.5034,1592119.0
2023-10-18 15:50:00,25.96,26.04,25.95,25.99,6503704.0,24.5034,24.5789,24.4939,24.5317,6503704.0
2023-10-19 09:30:00,25.69,25.77,25.66,25.71,2410165.0,24.2485,24.324,24.2202,24.2674,2410165.0
2023-10-19 09:40:00,25.72,25.73,25.68,25.71,1202302.0,24.2768,24.2863,24.2391,24.2674,1202302.0
2023-10-19 09:50:00,25.71,25.72,25.67,25.69,505604.0,24.2674,24.2768,24.2296,24.2485,505604.0
2023-10-19 10:00:00,25.69,25.69,25.66,25.68,885603.0,24.2485,24.2485,24.2202,24.2391,885603.0
2023-10-19 10:10:00,25.68,25.71,25.64,25.65,649239.0,24.2391,24.2674,24.2013,24.2108,649239.0
2023-10-19 10:20:00,25.65,25.65,25.6,25.61,519375.0,24.2108,24.2108,24.1636,24.173,519375.0
2023-10-19 10:30:00,25.61,25.67,25.6,25.66,852971.0,24.173,24.2296,24.1636,24.2202,852971.0
2023-10-19 10:40:00,25.66,25.67,25.64,25.64,294552.0,24.2202,24.2296,24.2013,24.2013,294552.0
2023-10-19 10:50:00,25.64,25.65,25.62,25.63,326922.0,24.2013,24.2108,24.1824,24.1919,326922.0
2023-10-19 11:00:00,25.62,25.67,25.62,25.67,1132705.0,24.1824,24.2296,24.1824,24.2296,1132705.0
2023-10-19 11:10:00,25.66,25.68,25.63,25.64,594772.0,24.2202,24.2391,24.1919,24.2013,594772.0
2023-10-19 11:20:00,25.64,25.67,25.62,25.66,517424.0,24.2013,24.2296,24.1824,24.2202,517424.0
2023-10-19 11:30:00,25.66,25.69,25.65,25.67,594276.0,24.2202,24.2485,24.2108,24.2296,594276.0
2023-10-19 11:40:00,25.67,25.69,25.66,25.68,281625.0,24.2296,24.2485,24.2202,24.2391,281625.0
2023-10-19 11:50:00,25.67,25.68,25.65,25.67,295021.0,24.2296,24.2391,24.2108,24.2296,295021.0
2023-10-19 12:00:00,25.67,25.75,25.63,25.71,1017757.0,24.2296,24.3052,24.1919,24.2674,1017757.0
2023-10-19 12:10:00,25.7,25.79,25.7,25.77,867816.0,24.258,24.3429,24.258,24.324,867816.0
2023-10-19 12:20:00,25.78,25.81,25.69,25.69,555148.0,24.3335,24.3618,24.2485,24.2485,555148.0
2023-10-19 12:30:00,25.7,25.71,25.6,25.62,1058618.0,24.258,24.2674,24.1636,24.1824,1058618.0
2023-10-19 12:40:00,25.62,25.68,25.62,25.68,364195.0,24.1824,24.2391,24.1824,24.2391,364195.0
2023-10-19 12:50:00,25.68,25.74,25.66,25.73,517718.0,24.2391,24.2957,24.2202,24.2863,517718.0
2023-10-19 13:00:00,25.74,25.78,25.72,25.77,365893.0,24.2957,24.3335,24.2768,24.324,365893.0
2023-10-19 13:10:00,25.77,25.78,25.73,25.77,342442.0,24.324,24.3335,24.2863,24.324,342442.0
2023-10-19 13:20:00,25.78,25.8,25.73,25.75,307456.0,24.3335,24.3523,24.2863,24.3052,307456.0
2023-10-19 13:30:00,25.76,25.78,25.69,25.7,649251.0,24.3146,24.3335,24.2485,24.258,649251.0
2023-10-19 13:40:00,25.7,25.71,25.68,25.69,148562.0,24.258,24.2674,24.2391,24.2485,148562.0
2023-10-19 13:50:00,25.69,25.72,25.68,25.7,179004.0,24.2485,24.2768,24.2391,24.258,179004.0
2023-10-19 14:00:00,25.7,25.73,25.69,25.7,128416.0,24.258,24.2863,24.2485,24.258,128416.0
2023-10-19 14:10:00,25.7,25.72,25.69,25.72,191627.0,24.258,24.2768,24.2485,24.2768,191627.0
2023-10-19 14:20:00,25.71,25.71,25.67,25.67,254974.0,24.2674,24.2674,24.2296,24.2296,254974.0
2023-10-19 14:30:00,25.67,25.67,25.59,25.6,1510548.0,24.2296,24.2296,24.1541,24.1636,1510548.0
2023-10-19 14:40:00,25.6,25.61,25.57,25.58,610332.0,24.1636,24.173,24.1353,24.1447,610332.0
2023-10-19 14:50:00,25.58,25.59,25.55,25.56,622777.0,24.1447,24.1541,24.1164,24.1258,622777.0
2023-10-19 15:00:00,25.56,25.58,25.56,25.56,631852.0,24.1258,24.1447,24.1258,24.1258,631852.0
2023-10-19 15:10:00,25.57,25.57,25.53,25.55,923946.0,24.1353,24.1353,24.0975,24.1164,923946.0
2023-10-19 15:20:00,25.55,25.56,25.53,25.54,819664.0,24.1164,24.1258,24.0975,24.1069,819664.0
2023-10-19 15:30:00,25.54,25.56,25.53,25.54,1110553.0,24.1069,24.1258,24.0975,24.1069,1110553.0
2023-10-19 15:40:00,25.55,25.58,25.54,25.58,1919963.0,24.1164,24.1447,24.1069,24.1447,1919963.0
2023-10-19 15:50:00,25.58,25.58,25.56,25.58,2889296.0,24.1447,24.1447,24.1258,24.1447,2889296.0
2023-10-20 09:30:00,25.25,25.33,25.2,25.28,1403227.0,23.8332,23.9087,23.786,23.8615,1403227.0
2023-10-20 09:40:00,25.28,25.32,25.23,25.32,932798.0,23.8615,23.8993,23.8143,23.8993,932798.0
2023-10-20 09:50:00,25.32,25.34,25.28,25.3,1000895.0,23.8993,23.9182,23.8615,23.8804,1000895.0
2023-10-20 10:00:00,25.3,25.37,25.3,25.32,1049545.0,23.8804,23.9465,23.8804,23.8993,1049545.0
2023-10-20 10:10:00,25.31,25.32,25.25,25.28,474464.0,23.8898,23.8993,23.8332,23.8615,474464.0
2023-10-20 10:20:00,25.28,25.28,25.22,25.23,425912.0,23.8615,23.8615,23.8049,23.8143,425912.0
2023-10-20 10:30:00,25.23,25.27,25.21,25.25,1060248.0,23.8143,23.8521,23.7955,23.8332,1060248.0
2023-10-20 10:40:00,25.24,25.25,25.17,25.21,1661989.0,23.8238,23.8332,23.7577,23.7955,1661989.0
2023-10-20 10:50:00,25.21,25.23,25.15,25.19,1700768.0,23.7955,23.8143,23.7388,23.7766,1700768.0
2023-10-20 11:00:00,25.19,25.22,25.17,25.18,2148050.0,23.7766,23.8049,23.7577,23.7671,2148050.0
2023-10-20 11:10:00,25.18,25.19,25.1,25.12,1560048.0,23.7671,23.7766,23.6916,23.7105,1560048.0
2023-10-20 11:20:00,25.12,25.15,25.11,25.14,680003.0,23.7105,23.7388,23.7011,23.7294,680003.0
2023-10-20 11:30:00,25.14,25.15,25.11,25.12,1253419.0,23.7294,23.7388,23.7011,23.7105,1253419.0
2023-10-20 11:40:00,25.12,25.15,25.11,25.14,375128.0,23.7105,23.7388,23.7011,23.7294,375128.0
2023-10-20 11:50:00,25.14,25.15,25.13,25.15,582585.0,23.7294,23.7388,23.7199,23.7388,582585.0
2023-10-20 12:00:00,25.14,25.15,25.09,25.1,1477043.0,23.7294,23.7388,23.6822,23.6916,1477043.0
2023-10-20 12:10:00,25.1,25.13,25.09,25.12,296107.0,23.6916,23.7199,23.6822,23.7105,296107.0
2023-10-20 12:20:00,25.13,25.14,25.1,25.1,472301.0,23.7199,23.7294,23.6916,23.6916,472301.0
2023-10-20 12:30:00,25.11,25.14,25.1,25.13,286874.0,23.7011,23.7294,23.6916,23.7199,286874.0
2023-10-20 12:40:00,25.13,25.14,25.11,25.14,527776.0,23.7199,23.7294,23.7011,23.7294,527776.0
2023-10-20 12:50:00,25.14,25.15,25.13,25.14,799425.0,23.7294,23.7388,23.7199,23.7294,799425.0
2023-10-20 13:00:00,25.15,25.16,25.13,25.14,1032023.0,23.7388,23.7483,23.7199,23.7294,1032023.0
2023-10-20 13:10:00,25.14,25.19,25.13,25.18,369129.0,23.7294,23.7766,23.7199,23.7671,369129.0
2023-10-20 13:20:00,25.19,25.19,25.15,25.17,1029845.0,23.7766,23.7766,23.7388,23.7577,1029845.0
2023-10-20 13:30:00,25.17,25.17,25.14,25.14,542577.0,23.7577,23.7577,23.7294,23.7294,542577.0
2023-10-20 13:40:00,25.15,25.16,25.11,25.12,325176.0,23.7388,23.7483,23.7011,23.7105,325176.0
2023-10-20 13:50:00,25.12,25.12,25.1,25.11,325634.0,23.7105,23.7105,23.6916,23.7011,325634.0
2023-10-20 14:00:00,25.11,25.11,25.09,25.11,576909.0,23.7011,23.7011,23.6822,23.7011,576909.0
2023-10-20 14:10:00,25.11,25.11,25.06,25.06,1435360.0,23.7011,23.7011,23.6539,23.6539,1435360.0
2023-10-20 14:20:00,25.06,25.07,25.05,25.06,550102.0,23.6539,23.6633,23.6444,23.6539,550102.0
2023-10-20 14:30:00,25.07,25.1,25.06,25.09,1083716.0,23.6633,23.6916,23.6539,23.6822,1083716.0
2023-10-20 14:40:00,25.09,25.1,25.08,25.08,497788.0,23.6822,23.6916,23.6727,23.6727,497788.0
2023-10-20 14:50:00,25.08,25.12,25.08,25.11,824619.0,23.6727,23.7105,23.6727,23.7011,824619.0
2023-10-20 15:00:00,25.11,25.12,25.09,25.1,458706.0,23.7011,23.7105,23.6822,23.6916,458706.0
2023-10-20 15:10:00,25.1,25.1,25.08,25.1,824703.0,23.6916,23.6916,23.6727,23.6916,824703.0
2023-10-20 15:20:00,25.1,25.1,25.07,25.09,584549.0,23.6916,23.6916,23.6633,23.6822,584549.0
2023-10-20 15:30:00,25.09,25.1,25.08,25.09,753921.0,23.6822,23.6916,23.6727,23.6822,753921.0
2023-10-20 15:40:00,25.09,25.09,25.05,25.07,2227311.0,23.6822,23.6822,23.6444,23.6633,2227311.0
2023-10-20 15:50:00,25.07,25.08,25.03,25.05,5244480.0,23.6633,23.6727,23.6256,23.6444,5244480.0
2023-10-23 09:30:00,25.05,25.08,24.97,25.0,1033633.0,23.6444,23.6727,23.5689,23.5972,1033633.0
2023-10-23 09:40:00,24.99,25.03,24.84,25.02,1739329.0,23.5878,23.6256,23.4462,23.6161,1739329.0
2023-10-23 09:50:00,25.03,25.03,24.97,25.0,443520.0,23.6256,23.6256,23.5689,23.5972,443520.0
2023-10-23 10:00:00,25.0,25.04,24.97,25.04,609333.0,23.5972,23.635,23.5689,23.635,609333.0
2023-10-23 10:10:00,25.04,25.13,25.04,25.12,404716.0,23.635,23.7199,23.635,23.7105,404716.0
2023-10-23 10:20:00,25.13,25.14,25.08,25.09,423311.0,23.7199,23.7294,23.6727,23.6822,423311.0
2023-10-23 10:30:00,25.09,25.11,25.06,25.09,445012.0,23.6822,23.7011,23.6539,23.6822,445012.0
2023-10-23 10:40:00,25.09,25.14,25.08,25.14,395957.0,23.6822,23.7294,23.6727,23.7294,395957.0
2023-10-23 10:50:00,25.14,25.15,25.1,25.1,437887.0,23.7294,23.7388,23.6916,23.6916,437887.0
2023-10-23 11:00:00,25.11,25.16,25.09,25.14,268012.0,23.7011,23.7483,23.6822,23.7294,268012.0
2023-10-23 11:10:00,25.15,25.2,25.15,25.18,457483.0,23.7388,23.786,23.7388,23.7671,457483.0
2023-10-23 11:20:00,25.18,25.24,25.18,25.23,465065.0,23.7671,23.8238,23.7671,23.8143,465065.0
2023-10-23 11:30:00,25.23,25.26,25.21,25.26,1254782.0,23.8143,23.8426,23.7955,23.8426,1254782.0
2023-10-23 11:40:00,25.26,25.28,25.21,25.23,487769.0,23.8426,23.8615,23.7955,23.8143,487769.0
2023-10-23 11:50:00,25.23,25.23,25.2,25.23,172098.0,23.8143,23.8143,23.786,23.8143,172098.0
2023-10-23 12:00:00,25.23,25.24,25.21,25.24,367260.0,23.8143,23.8238,23.7955,23.8238,367260.0
2023-10-23 12:10:00,25.23,25.24,25.22,25.23,143779.0,23.8143,23.8238,23.8049,23.8143,143779.0
2023-10-23 12:20:00,25.22,25.26,25.22,25.24,534186.0,23.8049,23.8426,23.8049,23.8238,534186.0
2023-10-23 12:30:00,25.24,25.26,25.23,25.25,182538.0,23.8238,23.8426,23.8143,23.8332,182538.0
2023-10-23 12:40:00,25.26,25.27,25.25,25.27,35099.0,23.8426,23.8521,23.8332,23.8521,35099.0
2023-10-23 12:50:00,25.27,25.31,25.26,25.31,335227.0,23.8521,23.8898,23.8426,23.8898,335227.0
2023-10-23 13:00:00,25.3,25.31,25.28,25.29,120698.0,23.8804,23.8898,23.8615,23.871,120698.0
2023-10-23 13:10:00,25.28,25.29,25.25,25.26,353509.0,23.8615,23.871,23.8332,23.8426,353509.0
2023-10-23 13:20:00,25.26,25.28,25.25,25.28,196285.0,23.8426,23.8615,23.8332,23.8615,196285.0
2023-10-23 13:30:00,25.27,25.29,25.26,25.29,146444.0,23.8521,23.871,23.8426,23.871,146444.0
2023-10-23 13:40:00,25.29,25.3,25.28,25.3,111261.0,23.871,23.8804,23.8615,23.8804,111261.0
2023-10-23 13:50:00,25.3,25.3,25.27,25.28,105149.0,23.8804,23.8804,23.8521,23.8615,105149.0
2023-10-23 14:00:00,25.28,25.29,25.26,25.29,276077.0,23.8615,23.871,23.8426,23.871,276077.0
2023-10-23 14:10:00,25.29,25.3,25.28,25.28,254578.0,23.871,23.8804,23.8615,23.8615,254578.0
2023-10-23 14:20:00,25.28,25.29,25.27,25.29,154128.0,23.8615,23.871,23.8521,23.871,154128.0
2023-10-23 14:30:00,25.29,25.29,25.27,25.29,295697.0,23.871,23.871,23.8521,23.871,295697.0
2023-10-23 14:40:00,25.29,25.32,25.29,25.32,585144.0,23.871,23.8993,23.871,23.8993,585144.0
2023-10-23 14:50:00,25.31,25.32,25.29,25.3,345897.0,23.8898,23.8993,23.871,23.8804,345897.0
2023-10-23 15:00:00,25.3,25.3,25.28,25.29,277566.0,23.8804,23.8804,23.8615,23.871,277566.0
2023-10-23 15:10:00,25.29,25.29,25.27,25.28,674864.0,23.871,23.871,23.8521,23.8615,674864.0
2023-10-23 15:20:00,25.28,25.28,25.23,25.25,991683.0,23.8615,23.8615,23.8143,23.8332,991683.0
2023-10-23 15:30:00,25.25,25.26,25.23,25.24,253934.0,23.8332,23.8426,23.8143,23.8238,253934.0
2023-10-23 15:40:00,25.24,25.26,25.23,25.26,967988.0,23.8238,23.8426,23.8143,23.8426,967988.0
2023-10-23 15:50:00,25.26,25.27,25.23,25.25,1794700.0,23.8426,23.8521,23.8143,23.8332,1794700.0
2023-10-24 09:30:00,25.32,25.62,25.31,25.6,4576717.0,23.8993,24.1824,23.8898,24.1636,4576717.0
2023-10-24 09:40:00,25.6,25.67,25.53,25.64,2041085.0,24.1636,24.2296,24.0975,24.2013,2041085.0
2023-10-24 09:50:00,25.64,25.74,25.6,25.74,1341220.0,24.2013,24.2957,24.1636,24.2957,1341220.0
2023-10-24 10:00:00,25.74,25.87,25.7,25.87,3306556.0,24.2957,24.4184,24.258,24.4184,3306556.0
2023-10-24 10:10:00,25.87,25.9,25.81,25.83,1945092.0,24.4184,24.4467,24.3618,24.3807,1945092.0
2023-10-24 10:20:00,25.83,25.96,25.81,25.96,3213232.0,24.3807,24.5034,24.3618,24.5034,3213232.0
2023-10-24 10:30:00,25.96,26.0,25.93,25.99,1971724.0,24.5034,24.5411,24.4751,24.5317,1971724.0
2023-10-24 10:40:00,25.98,25.98,25.91,25.98,1154233.0,24.5222,24.5222,24.4562,24.5222,1154233.0
2023-10-24 10:50:00,25.98,26.0,25.91,25.93,741871.0,24.5222,24.5411,24.4562,24.4751,741871.0
2023-10-24 11:00:00,25.92,25.98,25.9,25.97,907211.0,24.4656,24.5222,24.4467,24.5128,907211.0
2023-10-24 11:10:00,25.96,26.03,25.96,26.02,1376620.0,24.5034,24.5694,24.5034,24.56,1376620.0
2023-10-24 11:20:00,26.02,26.02,25.96,25.98,1425567.0,24.56,24.56,24.5034,24.5222,1425567.0
2023-10-24 11:30:00,25.98,25.99,25.97,25.98,2636591.0,24.5222,24.5317,24.5128,24.5222,2636591.0
2023-10-24 11:40:00,25.98,26.01,25.97,25.99,1105821.0,24.5222,24.5506,24.5128,24.5317,1105821.0
2023-10-24 11:50:00,25.99,26.04,25.99,26.03,1982899.0,24.5317,24.5789,24.5317,24.5694,1982899.0
2023-10-24 12:00:00,26.02,26.04,25.97,25.98,1019794.0,24.56,24.5789,24.5128,24.5222,1019794.0
2023-10-24 12:10:00,25.98,26.0,25.97,25.98,1019322.0,24.5222,24.5411,24.5128,24.5222,1019322.0
2023-10-24 12:20:00,25.98,25.98,25.94,25.96,495142.0,24.5222,24.5222,24.4845,24.5034,495142.0
2023-10-24 12:30:00,25.96,25.99,25.95,25.96,969999.0,24.5034,24.5317,24.4939,24.5034,969999.0
2023-10-24 12:40:00,25.97,25.97,25.95,25.97,508868.0,24.5128,24.5128,24.4939,24.5128,508868.0
2023-10-24 12:50:00,25.97,26.0,25.96,26.0,219848.0,24.5128,24.5411,24.5034,24.5411,219848.0
2023-10-24 13:00:00,26.0,26.03,25.99,26.02,677004.0,24.5411,24.5694,24.5317,24.56,677004.0
2023-10-24 13:10:00,26.02,26.03,26.0,26.03,362835.0,24.56,24.5694,24.5411,24.5694,362835.0
2023-10-24 13:20:00,26.03,26.07,26.03,26.07,855634.0,24.5694,24.6072,24.5694,24.6072,855634.0
2023-10-24 13:30:00,26.07,26.09,26.06,26.08,534605.0,24.6072,24.6261,24.5978,24.6166,534605.0
2023-10-24 13:40:00,26.08,26.1,26.07,26.1,590607.0,24.6166,24.6355,24.6072,24.6355,590607.0
2023-10-24 13:50:00,26.1,26.1,26.06,26.08,686462.0,24.6355,24.6355,24.5978,24.6166,686462.0
2023-10-24 14:00:00,26.08,26.1,26.08,26.09,426085.0,24.6166,24.6355,24.6166,24.6261,426085.0
2023-10-24 14:10:00,26.09,26.1,26.08,26.1,390209.0,24.6261,24.6355,24.6166,24.6355,390209.0
2023-10-24 14:20:00,26.1,26.11,26.08,26.11,506569.0,24.6355,24.645,24.6166,24.645,506569.0
2023-10-24 14:30:00,26.11,26.13,26.09,26.1,829051.0,24.645,24.6638,24.6261,24.6355,829051.0
2023-10-24 14:40:00,26.1,26.1,26.08,26.09,414329.0,24.6355,24.6355,24.6166,24.6261,414329.0
2023-10-24 14:50:00,26.09,26.09,26.07,26.09,636917.0,24.6261,24.6261,24.6072,24.6261,636917.0
2023-10-24 15:00:00,26.09,26.11,26.08,26.11,1288658.0,24.6261,24.645,24.6166,24.645,1288658.0
2023-10-24 15:10:00,26.11,26.11,26.1,26.11,613771.0,24.645,24.645,24.6355,24.645,613771.0
2023-10-24 15:20:00,26.11,26.11,26.09,26.1,674581.0,24.645,24.645,24.6261,24.6355,674581.0
2023-10-24 15:30:00,26.1,26.1,26.06,26.08,1030328.0,24.6355,24.6355,24.5978,24.6166,1030328.0
2023-10-24 15:40:00,26.08,26.09,26.05,26.05,2421715.0,24.6166,24.6261,24.5883,24.5883,2421715.0
2023-10-24 15:50:00,26.06,26.07,26.02,26.05,4964240.0,24.5978,24.6072,24.56,24.5883,4964240.0
2023-10-25 09:30:00,25.49,25.59,25.4,25.45,3449978.0,24.0597,24.1541,23.9748,24.022,3449978.0
2023-10-25 09:40:00,25.45,25.46,25.35,25.36,1063776.0,24.022,24.0314,23.9276,23.937,1063776.0
2023-10-25 09:50:00,25.36,25.48,25.35,25.48,697726.0,23.937,24.0503,23.9276,24.0503,697726.0
2023-10-25 10:00:00,25.48,25.48,25.38,25.43,1138879.0,24.0503,24.0503,23.9559,24.0031,1138879.0
2023-10-25 10:10:00,25.43,25.45,25.39,25.43,478312.0,24.0031,24.022,23.9654,24.0031,478312.0
2023-10-25 10:20:00,25.43,25.46,25.41,25.45,492749.0,24.0031,24.0314,23.9842,24.022,492749.0
2023-10-25 10:30:00,25.46,25.55,25.44,25.54,729487.0,24.0314,24.1164,24.0125,24.1069,729487.0
2023-10-25 10:40:00,25.54,25.62,25.53,25.62,1347829.0,24.1069,24.1824,24.0975,24.1824,1347829.0
2023-10-25 10:50:00,25.61,25.62,25.57,25.59,815862.0,24.173,24.1824,24.1353,24.1541,815862.0
2023-10-25 11:00:00,25.59,25.68,25.59,25.64,1193102.0,24.1541,24.2391,24.1541,24.2013,1193102.0
2023-10-25 11:10:00,25.64,25.66,25.63,25.66,448330.0,24.2013,24.2202,24.1919,24.2202,448330.0
2023-10-25 11:20:00,25.65,25.66,25.57,25.59,914654.0,24.2108,24.2202,24.1353,24.1541,914654.0
2023-10-25 11:30:00,25.6,25.6,25.54,25.56,927626.0,24.1636,24.1636,24.1069,24.1258,927626.0
2023-10-25 11:40:00,25.56,25.57,25.52,25.53,624906.0,24.1258,24.1353,24.0881,24.0975,624906.0
2023-10-25 11:50:00,25.53,25.53,25.5,25.52,451142.0,24.0975,24.0975,24.0692,24.0881,451142.0
2023-10-25 12:00:00,25.51,25.56,25.5,25.56,621478.0,24.0786,24.1258,24.0692,24.1258,621478.0
2023-10-25 12:10:00,25.56,25.56,25.53,25.53,186492.0,24.1258,24.1258,24.0975,24.0975,186492.0
2023-10-25 12:20:00,25.54,25.6,25.53,25.59,432060.0,24.1069,24.1636,24.0975,24.1541,432060.0
2023-10-25 12:30:00,25.59,25.61,25.58,25.6,485513.0,24.1541,24.173,24.1447,24.1636,485513.0
2023-10-25 12:40:00,25.6,25.6,25.56,25.57,569894.0,24.1636,24.1636,24.1258,24.1353,569894.0
2023-10-25 12:50:00,25.57,25.58,25.54,25.55,531965.0,24.1353,24.1447,24.1069,24.1164,531965.0
2023-10-25 13:00:00,25.55,25.58,25.52,25.54,294696.0,24.1164,24.1447,24.0881,24.1069,294696.0
2023-10-25 13:10:00,25.54,25.57,25.52,25.56,366630.0,24.1069,24.1353,24.0881,24.1258,366630.0
2023-10-25 13:20:00,25.56,25.58,25.55,25.55,171339.0,24.1258,24.1447,24.1164,24.1164,171339.0
2023-10-25 13:30:00,25.55,25.56,25.5,25.51,360165.0,24.1164,24.1258,24.0692,24.0786,360165.0
2023-10-25 13:40:00,25.51,25.51,25.46,25.48,446240.0,24.0786,24.0786,24.0314,24.0503,446240.0
2023-10-25 13:50:00,25.48,25.5,25.46,25.5,632615.0,24.0503,24.0692,24.0314,24.0692,632615.0
2023-10-25 14:00:00,25.5,25.51,25.49,25.5,400957.0,24.0692,24.0786,24.0597,24.0692,400957.0
2023-10-25 14:10:00,25.5,25.53,25.49,25.52,166601.0,24.0692,24.0975,24.0597,24.0881,166601.0
2023-10-25 14:20:00,25.52,25.54,25.51,25.52,403213.0,24.0881,24.1069,24.0786,24.0881,403213.0
2023-10-25 14:30:00,25.52,25.54,25.51,25.52,407827.0,24.0881,24.1069,24.0786,24.0881,407827.0
2023-10-25 14:40:00,25.52,25.53,25.51,25.53,914910.0,24.0881,24.0975,24.0786,24.0975,914910.0
2023-10-25 14:50:00,25.53,25.59,25.52,25.58,681171.0,24.0975,24.1541,24.0881,24.1447,681171.0
2023-10-25 15:00:00,25.58,25.59,25.56,25.59,691935.0,24.1447,24.1541,24.1258,24.1541,691935.0
2023-10-25 15:10:00,25.59,25.6,25.58,25.6,464713.0,24.1541,24.1636,24.1447,24.1636,464713.0
2023-10-25 15:20:00,25.6,25.61,25.59,25.59,365266.0,24.1636,24.173,24.1541,24.1541,365266.0
2023-10-25 15:30:00,25.6,25.6,25.57,25.57,424695.0,24.1636,24.1636,24.1353,24.1353,424695.0
2023-10-25 15:40:00,25.57,25.58,25.54,25.55,891023.0,24.1353,24.1447,24.1069,24.1164,891023.0
2023-10-25 15:50:00,25.55,25.57,25.54,25.55,3042959.0,24.1164,24.1353,24.1069,24.1164,3042959.0
2023-10-26 09:30:00,25.49,25.61,25.41,25.41,1513788.0,24.0597,24.173,23.9842,23.9842,1513788.0
2023-10-26 09:40:00,25.41,25.58,25.41,25.45,1110877.0,23.9842,24.1447,23.9842,24.022,1110877.0
2023-10-26 09:50:00,25.45,25.56,25.44,25.49,716938.0,24.022,24.1258,24.0125,24.0597,716938.0
2023-10-26 10:00:00,25.49,25.55,25.45,25.45,876746.0,24.0597,24.1164,24.022,24.022,876746.0
2023-10-26 10:10:00,25.45,25.47,25.41,25.43,272227.0,24.022,24.0409,23.9842,24.0031,272227.0
2023-10-26 10:20:00,25.44,25.58,25.43,25.57,407199.0,24.0125,24.1447,24.0031,24.1353,407199.0
2023-10-26 10:30:00,25.57,25.58,25.53,25.57,491002.0,24.1353,24.1447,24.0975,24.1353,491002.0
2023-10-26 10:40:00,25.57,25.69,25.56,25.65,1289787.0,24.1353,24.2485,24.1258,24.2108,1289787.0
2023-10-26 10:50:00,25.65,25.7,25.63,25.65,768695.0,24.2108,24.258,24.1919,24.2108,768695.0
2023-10-26 11:00:00,25.65,25.65,25.6,25.64,377747.0,24.2108,24.2108,24.1636,24.2013,377747.0
2023-10-26 11:10:00,25.65,25.68,25.63,25.67,478915.0,24.2108,24.2391,24.1919,24.2296,478915.0
2023-10-26 11:20:00,25.66,25.67,25.58,25.59,362356.0,24.2202,24.2296,24.1447,24.1541,362356.0
2023-10-26 11:30:00,25.58,25.62,25.56,25.61,203517.0,24.1447,24.1824,24.1258,24.173,203517.0
2023-10-26 11:40:00,25.61,25.62,25.59,25.61,129091.0,24.173,24.1824,24.1541,24.173,129091.0
2023-10-26 11:50:00,25.61,25.65,25.6,25.62,88068.0,24.173,24.2108,24.1636,24.1824,88068.0
2023-10-26 12:00:00,25.62,25.62,25.54,25.55,291786.0,24.1824,24.1824,24.1069,24.1164,291786.0
2023-10-26 12:10:00,25.55,25.55,25.49,25.5,458005.0,24.1164,24.1164,24.0597,24.0692,458005.0
2023-10-26 12:20:00,25.5,25.53,25.49,25.53,203978.0,24.0692,24.0975,24.0597,24.0975,203978.0
2023-10-26 12:30:00,25.52,25.52,25.48,25.48,73390.0,24.0881,24.0881,24.0503,24.0503,73390.0
2023-10-26 12:40:00,25.48,25.51,25.47,25.49,93989.0,24.0503,24.0786,24.0409,24.0597,93989.0
2023-10-26 12:50:00,25.49,25.5,25.48,25.48,217817.0,24.0597,24.0692,24.0503,24.0503,217817.0
2023-10-26 13:00:00,25.48,25.56,25.47,25.56,167618.0,24.0503,24.1258,24.0409,24.1258,167618.0
2023-10-26 13:10:00,25.55,25.57,25.54,25.55,288536.0,24.1164,24.1353,24.1069,24.1164,288536.0
2023-10-26 13:20:00,25.55,25.56,25.5,25.52,223670.0,24.1164,24.1258,24.0692,24.0881,223670.0
2023-10-26 13:30:00,25.52,25.55,25.49,25.53,627468.0,24.0881,24.1164,24.0597,24.0975,627468.0
2023-10-26 13:40:00,25.53,25.58,25.52,25.58,280954.0,24.0975,24.1447,24.0881,24.1447,280954.0
2023-10-26 13:50:00,25.58,25.58,25.56,25.58,192013.0,24.1447,24.1447,24.1258,24.1447,192013.0
2023-10-26 14:00:00,25.58,25.59,25.56,25.58,294356.0,24.1447,24.1541,24.1258,24.1447,294356.0
2023-10-26 14:10:00,25.58,25.6,25.58,25.6,285429.0,24.1447,24.1636,24.1447,24.1636,285429.0
2023-10-26 14:20:00,25.6,25.62,25.59,25.62,282566.0,24.1636,24.1824,24.1541,24.1824,282566.0
2023-10-26 14:30:00,25.62,25.64,25.6,25.63,488018.0,24.1824,24.2013,24.1636,24.1919,488018.0
2023-10-26 14:40:00,25.63,25.64,25.61,25.62,115951.0,24.1919,24.2013,24.173,24.1824,115951.0
2023-10-26 14:50:00,25.63,25.63,25.61,25.62,95177.0,24.1919,24.1919,24.173,24.1824,95177.0
2023-10-26 15:00:00,25.62,25.64,25.61,25.64,561463.0,24.1824,24.2013,24.173,24.2013,561463.0
2023-10-26 15:10:00,25.64,25.64,25.61,25.62,244989.0,24.2013,24.2013,24.173,24.1824,244989.0
2023-10-26 15:20:00,25.62,25.63,25.6,25.6,280882.0,24.1824,24.1919,24.1636,24.1636,280882.0
2023-10-26 15:30:00,25.6,25.6,25.56,25.57,444532.0,24.1636,24.1636,24.1258,24.1353,444532.0
2023-10-26 15:40:00,25.56,25.58,25.55,25.57,553886.0,24.1258,24.1447,24.1164,24.1353,553886.0
2023-10-26 15:50:00,25.57,25.59,25.56,25.58,1661701.0,24.1353,24.1541,24.1258,24.1447,1661701.0
2023-10-27 09:30:00,25.97,26.06,25.86,25.87,3303768.0,24.5128,24.5978,24.409,24.4184,3303768.0
2023-10-27 09:40:00,25.88,25.89,25.77,25.78,1362734.0,24.4279,24.4373,24.324,24.3335,1362734.0
2023-10-27 09:50:00,25.78,25.86,25.77,25.84,754837.0,24.3335,24.409,24.324,24.3901,754837.0
2023-10-27 10:00:00,25.83,25.84,25.75,25.82,897864.0,24.3807,24.3901,24.3052,24.3712,897864.0
2023-10-27 10:10:00,25.83,25.87,25.78,25.78,682549.0,24.3807,24.4184,24.3335,24.3335,682549.0
2023-10-27 10:20:00,25.79,25.81,25.75,25.78,679089.0,24.3429,24.3618,24.3052,24.3335,679089.0
2023-10-27 10:30:00,25.77,25.79,25.73,25.75,420370.0,24.324,24.3429,24.2863,24.3052,420370.0
2023-10-27 10:40:00,25.75,25.75,25.69,25.71,776373.0,24.3052,24.3052,24.2485,24.2674,776373.0
2023-10-27 10:50:00,25.71,25.74,25.7,25.71,903572.0,24.2674,24.2957,24.258,24.2674,903572.0
2023-10-27 11:00:00,25.71,25.73,25.7,25.72,520294.0,24.2674,24.2863,24.258,24.2768,520294.0
2023-10-27 11:10:00,25.72,25.74,25.7,25.71,584324.0,24.2768,24.2957,24.258,24.2674,584324.0
2023-10-27 11:20:00,25.71,25.74,25.7,25.7,568593.0,24.2674,24.2957,24.258,24.258,568593.0
2023-10-27 11:30:00,25.71,25.71,25.65,25.68,706964.0,24.2674,24.2674,24.2108,24.2391,706964.0
2023-10-27 11:40:00,25.68,25.69,25.66,25.68,289658.0,24.2391,24.2485,24.2202,24.2391,289658.0
2023-10-27 11:50:00,25.67,25.69,25.66,25.69,185433.0,24.2296,24.2485,24.2202,24.2485,185433.0
2023-10-27 12:00:00,25.68,25.69,25.64,25.69,355908.0,24.2391,24.2485,24.2013,24.2485,355908.0
2023-10-27 12:10:00,25.68,25.7,25.67,25.7,322790.0,24.2391,24.258,24.2296,24.258,322790.0
2023-10-27 12:20:00,25.7,25.7,25.66,25.68,464515.0,24.258,24.258,24.2202,24.2391,464515.0
2023-10-27 12:30:00,25.68,25.69,25.67,25.68,151191.0,24.2391,24.2485,24.2296,24.2391,151191.0
2023-10-27 12:40:00,25.68,25.69,25.66,25.67,257598.0,24.2391,24.2485,24.2202,24.2296,257598.0
2023-10-27 12:50:00,25.67,25.7,25.66,25.69,363528.0,24.2296,24.258,24.2202,24.2485,363528.0
2023-10-27 13:00:00,25.69,25.71,25.66,25.68,424311.0,24.2485,24.2674,24.2202,24.2391,424311.0
2023-10-27 13:10:00,25.68,25.68,25.64,25.66,280997.0,24.2391,24.2391,24.2013,24.2202,280997.0
2023-10-27 13:20:00,25.65,25.67,25.63,25.66,171266.0,24.2108,24.2296,24.1919,24.2202,171266.0
2023-10-27 13:30:00,25.66,25.66,25.64,25.65,131284.0,24.2202,24.2202,24.2013,24.2108,131284.0
2023-10-27 13:40:00,25.64,25.67,25.64,25.65,415787.0,24.2013,24.2296,24.2013,24.2108,415787.0
2023-10-27 13:50:00,25.66,25.67,25.64,25.65,247174.0,24.2202,24.2296,24.2013,24.2108,247174.0
2023-10-27 14:00:00,25.64,25.66,25.64,25.65,302055.0,24.2013,24.2202,24.2013,24.2108,302055.0
2023-10-27 14:10:00,25.65,25.67,25.64,25.64,275677.0,24.2108,24.2296,24.2013,24.2013,275677.0
2023-10-27 14:20:00,25.64,25.65,25.62,25.64,170991.0,24.2013,24.2108,24.1824,24.2013,170991.0
2023-10-27 14:30:00,25.64,25.66,25.63,25.65,220273.0,24.2013,24.2202,24.1919,24.2108,220273.0
2023-10-27 14:40:00,25.64,25.66,25.64,25.64,219057.0,24.2013,24.2202,24.2013,24.2013,219057.0
2023-10-27 14:50:00,25.64,25.66,25.59,25.6,1028901.0,24.2013,24.2202,24.1541,24.1636,1028901.0
2023-10-27 15:00:00,25.6,25.62,25.59,25.62,345608.0,24.1636,24.1824,24.1541,24.1824,345608.0
2023-10-27 15:10:00,25.62,25.62,25.61,25.61,358429.0,24.1824,24.1824,24.173,24.173,358429.0
2023-10-27 15:20:00,25.61,25.64,25.6,25.64,1414848.0,24.173,24.2013,24.1636,24.2013,1414848.0
2023-10-27 15:30:00,25.64,25.66,25.64,25.65,376318.0,24.2013,24.2202,24.2013,24.2108,376318.0
2023-10-27 15:40:00,25.65,25.66,25.64,25.65,652301.0,24.2108,24.2202,24.2013,24.2108,652301.0
2023-10-27 15:50:00,25.65,25.65,25.63,25.65,1877753.0,24.2108,24.2108,24.1919,24.2108,1877753.0
2023-10-30 09:30:00,26.07,26.12,26.01,26.03,2114208.0,24.6072,24.6544,24.5506,24.5694,2114208.0
2023-10-30 09:40:00,26.04,26.04,26.0,26.03,862163.0,24.5789,24.5789,24.5411,24.5694,862163.0
2023-10-30 09:50:00,26.03,26.05,25.98,25.99,346601.0,24.5694,24.5883,24.5222,24.5317,346601.0
2023-10-30 10:00:00,25.99,26.02,25.97,25.98,601276.0,24.5317,24.56,24.5128,24.5222,601276.0
2023-10-30 10:10:00,25.99,26.0,25.87,25.89,1038360.0,24.5317,24.5411,24.4184,24.4373,1038360.0
2023-10-30 10:20:00,25.9,25.91,25.77,25.81,1677772.0,24.4467,24.4562,24.324,24.3618,1677772.0
2023-10-30 10:30:00,25.81,25.82,25.77,25.81,599055.0,24.3618,24.3712,24.324,24.3618,599055.0
2023-10-30 10:40:00,25.8,25.85,25.79,25.84,569135.0,24.3523,24.3995,24.3429,24.3901,569135.0
2023-10-30 10:50:00,25.84,25.87,25.83,25.86,209442.0,24.3901,24.4184,24.3807,24.409,209442.0
2023-10-30 11:00:00,25.86,25.9,25.86,25.89,407471.0,24.409,24.4467,24.409,24.4373,407471.0
2023-10-30 11:10:00,25.89,25.93,25.87,25.88,232741.0,24.4373,24.4751,24.4184,24.4279,232741.0
2023-10-30 11:20:00,25.89,25.93,25.85,25.93,225195.0,24.4373,24.4751,24.3995,24.4751,225195.0
2023-10-30 11:30:00,25.93,25.94,25.88,25.89,202080.0,24.4751,24.4845,24.4279,24.4373,202080.0
2023-10-30 11:40:00,25.88,25.9,25.86,25.89,225340.0,24.4279,24.4467,24.409,24.4373,225340.0
2023-10-30 11:50:00,25.89,25.91,25.88,25.89,179880.0,24.4373,24.4562,24.4279,24.4373,179880.0
2023-10-30 12:00:00,25.89,25.89,25.86,25.86,525893.0,24.4373,24.4373,24.409,24.409,525893.0
2023-10-30 12:10:00,25.86,25.88,25.83,25.85,584849.0,24.409,24.4279,24.3807,24.3995,584849.0
2023-10-30 12:20:00,25.85,25.86,25.84,25.85,508507.0,24.3995,24.409,24.3901,24.3995,508507.0
2023-10-30 12:30:00,25.85,25.86,25.81,25.82,277865.0,24.3995,24.409,24.3618,24.3712,277865.0
2023-10-30 12:40:00,25.82,25.85,25.81,25.84,315852.0,24.3712,24.3995,24.3618,24.3901,315852.0
2023-10-30 12:50:00,25.84,25.84,25.78,25.8,325970.0,24.3901,24.3901,24.3335,24.3523,325970.0
2023-10-30 13:00:00,25.8,25.8,25.77,25.8,228099.0,24.3523,24.3523,24.324,24.3523,228099.0
2023-10-30 13:10:00,25.8,25.8,25.77,25.79,190840.0,24.3523,24.3523,24.324,24.3429,190840.0
2023-10-30 13:20:00,25.79,25.82,25.78,25.82,393961.0,24.3429,24.3712,24.3335,24.3712,393961.0
2023-10-30 13:30:00,25.82,25.83,25.79,25.81,752549.0,24.3712,24.3807,24.3429,24.3618,752549.0
2023-10-30 13:40:00,25.81,25.84,25.81,25.83,273760.0,24.3618,24.3901,24.3618,24.3807,273760.0
2023-10-30 13:50:00,25.84,25.87,25.83,25.86,431259.0,24.3901,24.4184,24.3807,24.409,431259.0
2023-10-30 14:00:00,25.86,25.89,25.85,25.88,575713.0,24.409,24.4373,24.3995,24.4279,575713.0
2023-10-30 14:10:00,25.88,25.9,25.87,25.89,498036.0,24.4279,24.4467,24.4184,24.4373,498036.0
2023-10-30 14:20:00,25.89,25.89,25.87,25.87,405785.0,24.4373,24.4373,24.4184,24.4184,405785.0
2023-10-30 14:30:00,25.87,25.91,25.87,25.9,436020.0,24.4184,24.4562,24.4184,24.4467,436020.0
2023-10-30 14:40:00,25.91,25.91,25.89,25.89,917116.0,24.4562,24.4562,24.4373,24.4373,917116.0
2023-10-30 14:50:00,25.89,25.91,25.87,25.91,471908.0,24.4373,24.4562,24.4184,24.4562,471908.0
2023-10-30 15:00:00,25.91,25.97,25.89,25.96,974613.0,24.4562,24.5128,24.4373,24.5034,974613.0
2023-10-30 15:10:00,25.96,25.96,25.94,25.96,657034.0,24.5034,24.5034,24.4845,24.5034,657034.0
2023-10-30 15:20:00,25.96,25.97,25.95,25.96,629811.0,24.5034,24.5128,24.4939,24.5034,629811.0
2023-10-30 15:30:00,25.96,25.97,25.94,25.96,1108228.0,24.5034,24.5128,24.4845,24.5034,1108228.0
2023-10-30 15:40:00,25.96,25.97,25.94,25.95,1689604.0,24.5034,24.5128,24.4845,24.4939,1689604.0
2023-10-30 15:50:00,25.95,25.95,25.89,25.93,4470756.0,24.4939,24.4939,24.4373,24.4751,4470756.0
2023-10-31 09:30:00,25.48,25.55,25.4,25.42,2034422.0,24.0503,24.1164,23.9748,23.9937,2034422.0
2023-10-31 09:40:00,25.42,25.51,25.39,25.49,1072697.0,23.9937,24.0786,23.9654,24.0597,1072697.0
2023-10-31 09:50:00,25.49,25.5,25.39,25.42,464377.0,24.0597,24.0692,23.9654,23.9937,464377.0
2023-10-31 10:00:00,25.43,25.43,25.3,25.38,1175937.0,24.0031,24.0031,23.8804,23.9559,1175937.0
2023-10-31 10:10:00,25.39,25.52,25.39,25.49,766157.0,23.9654,24.0881,23.9654,24.0597,766157.0
2023-10-31 10:20:00,25.49,25.5,25.41,25.43,420353.0,24.0597,24.0692,23.9842,24.0031,420353.0
2023-10-31 10:30:00,25.43,25.46,25.37,25.39,370136.0,24.0031,24.0314,23.9465,23.9654,370136.0
2023-10-31 10:40:00,25.38,25.43,25.38,25.39,386920.0,23.9559,24.0031,23.9559,23.9654,386920.0
2023-10-31 10:50:00,25.4,25.43,25.36,25.37,493741.0,23.9748,24.0031,23.937,23.9465,493741.0
2023-10-31 11:00:00,25.38,25.39,25.31,25.34,1368014.0,23.9559,23.9654,23.8898,23.9182,1368014.0
2023-10-31 11:10:00,25.35,25.36,25.29,25.31,930632.0,23.9276,23.937,23.871,23.8898,930632.0
2023-10-31 11:20:00,25.31,25.32,25.24,25.25,1359666.0,23.8898,23.8993,23.8238,23.8332,1359666.0
2023-10-31 11:30:00,25.24,25.27,25.21,25.21,1102860.0,23.8238,23.8521,23.7955,23.7955,1102860.0
2023-10-31 11:40:00,25.21,25.22,25.17,25.21,1019659.0,23.7955,23.8049,23.7577,23.7955,1019659.0
2023-10-31 11:50:00,25.21,25.27,25.2,25.27,1082710.0,23.7955,23.8521,23.786,23.8521,1082710.0
2023-10-31 12:00:00,25.27,25.28,25.23,25.27,1078105.0,23.8521,23.8615,23.8143,23.8521,1078105.0
2023-10-31 12:10:00,25.26,25.27,25.22,25.23,448281.0,23.8426,23.8521,23.8049,23.8143,448281.0
2023-10-31 12:20:00,25.23,25.25,25.2,25.21,632163.0,23.8143,23.8332,23.786,23.7955,632163.0
2023-10-31 12:30:00,25.21,25.27,25.21,25.27,938458.0,23.7955,23.8521,23.7955,23.8521,938458.0
2023-10-31 12:40:00,25.26,25.29,25.24,25.27,678451.0,23.8426,23.871,23.8238,23.8521,678451.0
2023-10-31 12:50:00,25.27,25.27,25.24,25.25,530579.0,23.8521,23.8521,23.8238,23.8332,530579.0
2023-10-31 13:00:00,25.25,25.28,25.24,25.27,503915.0,23.8332,23.8615,23.8238,23.8521,503915.0
2023-10-31 13:10:00,25.27,25.28,25.24,25.27,936739.0,23.8521,23.8615,23.8238,23.8521,936739.0
2023-10-31 13:20:00,25.27,25.29,25.26,25.29,729706.0,23.8521,23.871,23.8426,23.871,729706.0
2023-10-31 13:30:00,25.29,25.33,25.28,25.32,1071565.0,23.871,23.9087,23.8615,23.8993,1071565.0
2023-10-31 13:40:00,25.32,25.33,25.3,25.32,714116.0,23.8993,23.9087,23.8804,23.8993,714116.0
2023-10-31 13:50:00,25.32,25.36,25.32,25.35,942173.0,23.8993,23.937,23.8993,23.9276,942173.0
2023-10-31 14:00:00,25.35,25.37,25.34,25.35,727769.0,23.9276,23.9465,23.9182,23.9276,727769.0
2023-10-31 14:10:00,25.35,25.36,25.32,25.33,726330.0,23.9276,23.937,23.8993,23.9087,726330.0
2023-10-31 14:20:00,25.33,25.34,25.31,25.31,908873.0,23.9087,23.9182,23.8898,23.8898,908873.0
2023-10-31 14:30:00,25.32,25.35,25.3,25.35,693469.0,23.8993,23.9276,23.8804,23.9276,693469.0
2023-10-31 14:40:00,25.35,25.39,25.34,25.38,1645020.0,23.9276,23.9654,23.9182,23.9559,1645020.0
2023-10-31 14:50:00,25.39,25.43,25.37,25.43,805202.0,23.9654,24.0031,23.9465,24.0031,805202.0
2023-10-31 15:00:00,25.42,25.49,25.42,25.48,1787031.0,23.9937,24.0597,23.9937,24.0503,1787031.0
2023-10-31 15:10:00,25.48,25.53,25.47,25.53,1354476.0,24.0503,24.0975,24.0409,24.0975,1354476.0
2023-10-31 15:20:00,25.53,25.53,25.48,25.52,895443.0,24.0975,24.0975,24.0503,24.0881,895443.0
2023-10-31 15:30:00,25.52,25.54,25.5,25.53,883181.0,24.0881,24.1069,24.0692,24.0975,883181.0
2023-10-31 15:40:00,25.54,25.55,25.52,25.54,1995621.0,24.1069,24.1164,24.0881,24.1069,1995621.0
2023-10-31 15:50:00,25.54,25.55,25.52,25.53,4020729.0,24.1069,24.1164,24.0881,24.0975,4020729.0
2023-11-01 09:30:00,25.35,25.4,25.28,25.32,1642208.0,23.9276,23.9748,23.8615,23.8993,1642208.0
2023-11-01 09:40:00,25.32,25.33,25.22,25.32,788589.0,23.8993,23.9087,23.8049,23.8993,788589.0
2023-11-01 09:50:00,25.31,25.34,25.25,25.27,432795.0,23.8898,23.9182,23.8332,23.8521,432795.0
2023-11-01 10:00:00,25.27,25.32,25.23,25.27,762299.0,23.8521,23.8993,23.8143,23.8521,762299.0
2023-11-01 10:10:00,25.28,25.37,25.25,25.37,898908.0,23.8615,23.9465,23.8332,23.9465,898908.0
2023-11-01 10:20:00,25.37,25.45,25.36,25.43,1185296.0,23.9465,24.022,23.937,24.0031,1185296.0
2023-11-01 10:30:00,25.43,25.45,25.4,25.41,586998.0,24.0031,24.022,23.9748,23.9842,586998.0
2023-11-01 10:40:00,25.41,25.44,25.36,25.38,521004.0,23.9842,24.0125,23.937,23.9559,521004.0
2023-11-01 10:50:00,25.37,25.42,25.36,25.37,566756.0,23.9465,23.9937,23.937,23.9465,566756.0
2023-11-01 11:00:00,25.37,25.38,25.34,25.36,328393.0,23.9465,23.9559,23.9182,23.937,328393.0
2023-11-01 11:10:00,25.36,25.36,25.29,25.31,322290.0,23.937,23.937,23.871,23.8898,322290.0
2023-11-01 11:20:00,25.3,25.33,25.29,25.31,390238.0,23.8804,23.9087,23.871,23.8898,390238.0
2023-11-01 11:30:00,25.31,25.35,25.3,25.33,275078.0,23.8898,23.9276,23.8804,23.9087,275078.0
2023-11-01 11:40:00,25.33,25.37,25.33,25.35,335156.0,23.9087,23.9465,23.9087,23.9276,335156.0
2023-11-01 11:50:00,25.35,25.36,25.33,25.36,426739.0,23.9276,23.937,23.9087,23.937,426739.0
2023-11-01 12:00:00,25.35,25.36,25.34,25.35,123948.0,23.9276,23.937,23.9182,23.9276,123948.0
2023-11-01 12:10:00,25.35,25.35,25.3,25.33,282134.0,23.9276,23.9276,23.8804,23.9087,282134.0
2023-11-01 12:20:00,25.33,25.33,25.31,25.33,160886.0,23.9087,23.9087,23.8898,23.9087,160886.0
2023-11-01 12:30:00,25.33,25.34,25.32,25.32,130049.0,23.9087,23.9182,23.8993,23.8993,130049.0
2023-11-01 12:40:00,25.32,25.37,25.31,25.37,120325.0,23.8993,23.9465,23.8898,23.9465,120325.0
2023-11-01 12:50:00,25.36,25.37,25.35,25.37,118106.0,23.937,23.9465,23.9276,23.9465,118106.0
2023-11-01 13:00:00,25.37,25.37,25.35,25.36,178852.0,23.9465,23.9465,23.9276,23.937,178852.0
2023-11-01 13:10:00,25.36,25.37,25.34,25.36,409533.0,23.937,23.9465,23.9182,23.937,409533.0
2023-11-01 13:20:00,25.36,25.37,25.34,25.36,257962.0,23.937,23.9465,23.9182,23.937,257962.0
2023-11-01 13:30:00,25.36,25.36,25.33,25.35,94242.0,23.937,23.937,23.9087,23.9276,94242.0
2023-11-01 13:40:00,25.35,25.36,25.34,25.35,156820.0,23.9276,23.937,23.9182,23.9276,156820.0
2023-11-01 13:50:00,25.34,25.36,25.34,25.35,213192.0,23.9182,23.937,23.9182,23.9276,213192.0
2023-11-01 14:00:00,25.35,25.41,25.31,25.32,568019.0,23.9276,23.9842,23.8898,23.8993,568019.0
2023-11-01 14:10:00,25.32,25.33,25.27,25.3,240731.0,23.8993,23.9087,23.8521,23.8804,240731.0
2023-11-01 14:20:00,25.3,25.33,25.3,25.3,182049.0,23.8804,23.9087,23.8804,23.8804,182049.0
2023-11-01 14:30:00,25.31,25.38,25.3,25.3,759198.0,23.8898,23.9559,23.8804,23.8804,759198.0
2023-11-01 14:40:00,25.3,25.31,25.24,25.29,460951.0,23.8804,23.8898,23.8238,23.871,460951.0
2023-11-01 14:50:00,25.29,25.39,25.29,25.38,718389.0,23.871,23.9654,23.871,23.9559,718389.0
2023-11-01 15:00:00,25.38,25.41,25.37,25.38,642747.0,23.9559,23.9842,23.9465,23.9559,642747.0
2023-11-01 15:10:00,25.38,25.42,25.38,25.39,878364.0,23.9559,23.9937,23.9559,23.9654,878364.0
2023-11-01 15:20:00,25.39,25.44,25.39,25.42,462726.0,23.9654,24.0125,23.9654,23.9937,462726.0
2023-11-01 15:30:00,25.42,25.44,25.42,25.43,486708.0,23.9937,24.0125,23.9937,24.0031,486708.0
2023-11-01 15:40:00,25.43,25.48,25.42,25.47,1228311.0,24.0031,24.0503,23.9937,24.0409,1228311.0
2023-11-01 15:50:00,25.47,25.48,25.44,25.47,2117532.0,24.0409,24.0503,24.0125,24.0409,2117532.0
2023-11-02 09:30:00,25.71,25.83,25.66,25.83,1856236.0,24.2674,24.3807,24.2202,24.3807,1856236.0
2023-11-02 09:40:00,25.83,25.83,25.62,25.66,1598361.0,24.3807,24.3807,24.1824,24.2202,1598361.0
2023-11-02 09:50:00,25.66,25.78,25.65,25.78,831900.0,24.2202,24.3335,24.2108,24.3335,831900.0
2023-11-02 10:00:00,25.78,25.79,25.62,25.62,616817.0,24.3335,24.3429,24.1824,24.1824,616817.0
2023-11-02 10:10:00,25.62,25.71,25.6,25.68,648174.0,24.1824,24.2674,24.1636,24.2391,648174.0
2023-11-02 10:20:00,25.68,25.75,25.67,25.74,504206.0,24.2391,24.3052,24.2296,24.2957,504206.0
2023-11-02 10:30:00,25.74,25.75,25.69,25.75,761297.0,24.2957,24.3052,24.2485,24.3052,761297.0
2023-11-02 10:40:00,25.74,25.77,25.72,25.73,444657.0,24.2957,24.324,24.2768,24.2863,444657.0
2023-11-02 10:50:00,25.73,25.76,25.71,25.75,595243.0,24.2863,24.3146,24.2674,24.3052,595243.0
2023-11-02 11:00:00,25.75,25.77,25.73,25.75,850613.0,24.3052,24.324,24.2863,24.3052,850613.0
2023-11-02 11:10:00,25.75,25.76,25.69,25.73,862767.0,24.3052,24.3146,24.2485,24.2863,862767.0
2023-11-02 11:20:00,25.73,25.75,25.71,25.71,622063.0,24.2863,24.3052,24.2674,24.2674,622063.0
2023-11-02 11:30:00,25.71,25.73,25.7,25.73,434189.0,24.2674,24.2863,24.258,24.2863,434189.0
2023-11-02 11:40:00,25.73,25.75,25.72,25.72,605607.0,24.2863,24.3052,24.2768,24.2768,605607.0
2023-11-02 11:50:00,25.72,25.73,25.69,25.7,480932.0,24.2768,24.2863,24.2485,24.258,480932.0
2023-11-02 12:00:00,25.7,25.7,25.66,25.68,453348.0,24.258,24.258,24.2202,24.2391,453348.0
2023-11-02 12:10:00,25.67,25.69,25.66,25.68,304679.0,24.2296,24.2485,24.2202,24.2391,304679.0
2023-11-02 12:20:00,25.68,25.7,25.64,25.66,393151.0,24.2391,24.258,24.2013,24.2202,393151.0
2023-11-02 12:30:00,25.66,25.7,25.65,25.67,211944.0,24.2202,24.258,24.2108,24.2296,211944.0
2023-11-02 12:40:00,25.67,25.69,25.66,25.67,351814.0,24.2296,24.2485,24.2202,24.2296,351814.0
2023-11-02 12:50:00,25.68,25.68,25.65,25.66,533533.0,24.2391,24.2391,24.2108,24.2202,533533.0
2023-11-02 13:00:00,25.65,25.69,25.64,25.69,214712.0,24.2108,24.2485,24.2013,24.2485,214712.0
2023-11-02 13:10:00,25.68,25.72,25.68,25.7,155092.0,24.2391,24.2768,24.2391,24.258,155092.0
2023-11-02 13:20:00,25.7,25.71,25.68,25.7,466370.0,24.258,24.2674,24.2391,24.258,466370.0
2023-11-02 13:30:00,25.71,25.74,25.7,25.74,539409.0,24.2674,24.2957,24.258,24.2957,539409.0
2023-11-02 13:40:00,25.73,25.74,25.72,25.72,506900.0,24.2863,24.2957,24.2768,24.2768,506900.0
2023-11-02 13:50:00,25.72,25.74,25.72,25.73,254857.0,24.2768,24.2957,24.2768,24.2863,254857.0
2023-11-02 14:00:00,25.73,25.73,25.7,25.7,250732.0,24.2863,24.2863,24.258,24.258,250732.0
2023-11-02 14:10:00,25.71,25.72,25.69,25.71,562172.0,24.2674,24.2768,24.2485,24.2674,562172.0
2023-11-02 14:20:00,25.71,25.73,25.7,25.72,570864.0,24.2674,24.2863,24.258,24.2768,570864.0
2023-11-02 14:30:00,25.73,25.73,25.71,25.72,430665.0,24.2863,24.2863,24.2674,24.2768,430665.0
2023-11-02 14:40:00,25.73,25.73,25.71,25.71,742858.0,24.2863,24.2863,24.2674,24.2674,742858.0
2023-11-02 14:50:00,25.72,25.76,25.71,25.76,1207506.0,24.2768,24.3146,24.2674,24.3146,1207506.0
2023-11-02 15:00:00,25.76,25.76,25.74,25.76,503649.0,24.3146,24.3146,24.2957,24.3146,503649.0
2023-11-02 15:10:00,25.76,25.76,25.73,25.74,609477.0,24.3146,24.3146,24.2863,24.2957,609477.0
2023-11-02 15:20:00,25.73,25.75,25.73,25.73,598896.0,24.2863,24.3052,24.2863,24.2863,598896.0
2023-11-02 15:30:00,25.74,25.76,25.72,25.75,832956.0,24.2957,24.3146,24.2768,24.3052,832956.0
2023-11-02 15:40:00,25.75,25.76,25.72,25.75,2280381.0,24.3052,24.3146,24.2768,24.3052,2280381.0
2023-11-02 15:50:00,25.75,25.76,25.71,25.73,3247516.0,24.3052,24.3146,24.2674,24.2863,3247516.0
2023-11-03 09:30:00,26.14,26.28,26.14,26.27,3393950.0,24.6733,24.8054,24.6733,24.796,3393950.0
2023-11-03 09:40:00,26.27,26.39,26.25,26.35,2179075.0,24.796,24.9092,24.7771,24.8715,2179075.0
2023-11-03 09:50:00,26.34,26.37,26.3,26.35,1616894.0,24.862,24.8904,24.8243,24.8715,1616894.0
2023-11-03 10:00:00,26.35,26.37,26.27,26.27,1868484.0,24.8715,24.8904,24.796,24.796,1868484.0
2023-11-03 10:10:00,26.27,26.3,26.23,26.28,1071667.0,24.796,24.8243,24.7582,24.8054,1071667.0
2023-11-03 10:20:00,26.28,26.32,26.24,26.28,1195416.0,24.8054,24.8432,24.7677,24.8054,1195416.0
2023-11-03 10:30:00,26.28,26.3,26.23,26.26,1057010.0,24.8054,24.8243,24.7582,24.7865,1057010.0
2023-11-03 10:40:00,26.26,26.28,26.23,26.27,776465.0,24.7865,24.8054,24.7582,24.796,776465.0
2023-11-03 10:50:00,26.26,26.28,26.22,26.28,1076627.0,24.7865,24.8054,24.7488,24.8054,1076627.0
2023-11-03 11:00:00,26.27,26.29,26.25,26.26,607300.0,24.796,24.8149,24.7771,24.7865,607300.0
2023-11-03 11:10:00,26.26,26.32,26.25,26.31,432937.0,24.7865,24.8432,24.7771,24.8337,432937.0
2023-11-03 11:20:00,26.32,26.34,26.31,26.32,517522.0,24.8432,24.862,24.8337,24.8432,517522.0
2023-11-03 11:30:00,26.32,26.36,26.31,26.34,574768.0,24.8432,24.8809,24.8337,24.862,574768.0
2023-11-03 11:40:00,26.35,26.36,26.33,26.35,446125.0,24.8715,24.8809,24.8526,24.8715,446125.0
2023-11-03 11:50:00,26.36,26.39,26.35,26.38,501504.0,24.8809,24.9092,24.8715,24.8998,501504.0
2023-11-03 12:00:00,26.38,26.4,26.37,26.4,739917.0,24.8998,24.9187,24.8904,24.9187,739917.0
2023-11-03 12:10:00,26.39,26.42,26.38,26.4,1151639.0,24.9092,24.9376,24.8998,24.9187,1151639.0
2023-11-03 12:20:00,26.39,26.4,26.37,26.37,497923.0,24.9092,24.9187,24.8904,24.8904,497923.0
2023-11-03 12:30:00,26.37,26.38,26.33,26.34,571797.0,24.8904,24.8998,24.8526,24.862,571797.0
2023-11-03 12:40:00,26.34,26.38,26.34,26.36,361442.0,24.862,24.8998,24.862,24.8809,361442.0
2023-11-03 12:50:00,26.36,26.36,26.34,26.36,1125184.0,24.8809,24.8809,24.862,24.8809,1125184.0
2023-11-03 13:00:00,26.36,26.36,26.33,26.35,499049.0,24.8809,24.8809,24.8526,24.8715,499049.0
2023-11-03 13:10:00,26.35,26.35,26.32,26.34,531189.0,24.8715,24.8715,24.8432,24.862,531189.0
2023-11-03 13:20:00,26.34,26.34,26.29,26.32,530601.0,24.862,24.862,24.8149,24.8432,530601.0
2023-11-03 13:30:00,26.33,26.33,26.31,26.33,285241.0,24.8526,24.8526,24.8337,24.8526,285241.0
2023-11-03 13:40:00,26.32,26.33,26.31,26.33,219955.0,24.8432,24.8526,24.8337,24.8526,219955.0
2023-11-03 13:50:00,26.32,26.36,26.32,26.35,1153981.0,24.8432,24.8809,24.8432,24.8715,1153981.0
2023-11-03 14:00:00,26.35,26.37,26.34,26.36,521364.0,24.8715,24.8904,24.862,24.8809,521364.0
2023-11-03 14:10:00,26.37,26.38,26.35,26.38,617854.0,24.8904,24.8998,24.8715,24.8998,617854.0
2023-11-03 14:20:00,26.38,26.38,26.37,26.38,273384.0,24.8998,24.8998,24.8904,24.8998,273384.0
2023-11-03 14:30:00,26.38,26.38,26.36,26.37,467818.0,24.8998,24.8998,24.8809,24.8904,467818.0
2023-11-03 14:40:00,26.37,26.38,26.36,26.37,308945.0,24.8904,24.8998,24.8809,24.8904,308945.0
2023-11-03 14:50:00,26.37,26.37,26.34,26.36,533070.0,24.8904,24.8904,24.862,24.8809,533070.0
2023-11-03 15:00:00,26.35,26.36,26.34,26.35,354748.0,24.8715,24.8809,24.862,24.8715,354748.0
2023-11-03 15:10:00,26.35,26.35,26.33,26.34,386303.0,24.8715,24.8715,24.8526,24.862,386303.0
2023-11-03 15:20:00,26.34,26.35,26.33,26.35,769489.0,24.862,24.8715,24.8526,24.8715,769489.0
2023-11-03 15:30:00,26.35,26.36,26.33,26.36,636776.0,24.8715,24.8809,24.8526,24.8809,636776.0
2023-11-03 15:40:00,26.36,26.36,26.34,26.36,1375744.0,24.8809,24.8809,24.862,24.8809,1375744.0
2023-11-03 15:50:00,26.36,26.37,26.31,26.34,7643709.0,24.8809,24.8904,24.8337,24.862,7643709.0
2023-11-06 09:30:00,26.6,26.64,26.52,26.56,1527180.0,25.1075,25.1452,25.0319,25.0697,1527180.0
2023-11-06 09:40:00,26.57,26.59,26.48,26.51,1133138.0,25.0791,25.098,24.9942,25.0225,1133138.0
2023-11-06 09:50:00,26.51,26.55,26.5,26.53,732493.0,25.0225,25.0603,25.0131,25.0414,732493.0
2023-11-06 10:00:00,26.54,26.57,26.49,26.5,586411.0,25.0508,25.0791,25.0036,25.0131,586411.0
2023-11-06 10:10:00,26.5,26.5,26.4,26.45,431004.0,25.0131,25.0131,24.9187,24.9659,431004.0
2023-11-06 10:20:00,26.45,26.49,26.44,26.48,357963.0,24.9659,25.0036,24.9564,24.9942,357963.0
2023-11-06 10:30:00,26.48,26.49,26.43,26.48,505265.0,24.9942,25.0036,24.947,24.9942,505265.0
2023-11-06 10:40:00,26.48,26.5,26.44,26.46,425080.0,24.9942,25.0131,24.9564,24.9753,425080.0
2023-11-06 10:50:00,26.46,26.51,26.46,26.51,540378.0,24.9753,25.0225,24.9753,25.0225,540378.0
2023-11-06 11:00:00,26.51,26.53,26.49,26.53,488289.0,25.0225,25.0414,25.0036,25.0414,488289.0
2023-11-06 11:10:00,26.53,26.54,26.51,26.53,192989.0,25.0414,25.0508,25.0225,25.0414,192989.0
2023-11-06 11:20:00,26.53,26.53,26.48,26.5,286794.0,25.0414,25.0414,24.9942,25.0131,286794.0
2023-11-06 11:30:00,26.5,26.53,26.49,26.52,607709.0,25.0131,25.0414,25.0036,25.0319,607709.0
2023-11-06 11:40:00,26.53,26.53,26.49,26.51,417274.0,25.0414,25.0414,25.0036,25.0225,417274.0
2023-11-06 11:50:00,26.51,26.55,26.51,26.53,225553.0,25.0225,25.0603,25.0225,25.0414,225553.0
2023-11-06 12:00:00,26.53,26.54,26.5,26.53,210306.0,25.0414,25.0508,25.0131,25.0414,210306.0
2023-11-06 12:10:00,26.52,26.53,26.48,26.5,334126.0,25.0319,25.0414,24.9942,25.0131,334126.0
2023-11-06 12:20:00,26.5,26.5,26.47,26.49,452122.0,25.0131,25.0131,24.9848,25.0036,452122.0
2023-11-06 12:30:00,26.49,26.5,26.48,26.49,141490.0,25.0036,25.0131,24.9942,25.0036,141490.0
2023-11-06 12:40:00,26.48,26.49,26.46,26.46,190160.0,24.9942,25.0036,24.9753,24.9753,190160.0
2023-11-06 12:50:00,26.46,26.47,26.44,26.44,317775.0,24.9753,24.9848,24.9564,24.9564,317775.0
2023-11-06 13:00:00,26.45,26.45,26.42,26.44,111474.0,24.9659,24.9659,24.9376,24.9564,111474.0
2023-11-06 13:10:00,26.44,26.44,26.39,26.39,575128.0,24.9564,24.9564,24.9092,24.9092,575128.0
2023-11-06 13:20:00,26.39,26.4,26.37,26.39,201823.0,24.9092,24.9187,24.8904,24.9092,201823.0
2023-11-06 13:30:00,26.39,26.41,26.38,26.39,227768.0,24.9092,24.9281,24.8998,24.9092,227768.0
2023-11-06 13:40:00,26.39,26.41,26.38,26.39,604125.0,24.9092,24.9281,24.8998,24.9092,604125.0
2023-11-06 13:50:00,26.38,26.4,26.37,26.39,82834.0,24.8998,24.9187,24.8904,24.9092,82834.0
2023-11-06 14:00:00,26.4,26.41,26.39,26.39,155275.0,24.9187,24.9281,24.9092,24.9092,155275.0
2023-11-06 14:10:00,26.39,26.4,26.38,26.39,153919.0,24.9092,24.9187,24.8998,24.9092,153919.0
2023-11-06 14:20:00,26.39,26.4,26.39,26.4,105461.0,24.9092,24.9187,24.9092,24.9187,105461.0
2023-11-06 14:30:00,26.39,26.41,26.39,26.41,357290.0,24.9092,24.9281,24.9092,24.9281,357290.0
2023-11-06 14:40:00,26.41,26.42,26.4,26.42,287092.0,24.9281,24.9376,24.9187,24.9376,287092.0
2023-11-06 14:50:00,26.42,26.44,26.41,26.44,391813.0,24.9376,24.9564,24.9281,24.9564,391813.0
2023-11-06 15:00:00,26.44,26.44,26.42,26.44,351021.0,24.9564,24.9564,24.9376,24.9564,351021.0
2023-11-06 15:10:00,26.44,26.46,26.43,26.45,670541.0,24.9564,24.9753,24.947,24.9659,670541.0
2023-11-06 15:20:00,26.45,26.45,26.43,26.44,188199.0,24.9659,24.9659,24.947,24.9564,188199.0
2023-11-06 15:30:00,26.44,26.44,26.42,26.43,284914.0,24.9564,24.9564,24.9376,24.947,284914.0
2023-11-06 15:40:00,26.43,26.43,26.41,26.43,934081.0,24.947,24.947,24.9281,24.947,934081.0
2023-11-06 15:50:00,26.43,26.44,26.41,26.42,3935570.0,24.947,24.9564,24.9281,24.9376,3935570.0
2023-11-07 09:30:00,26.23,26.24,26.05,26.06,1399970.0,24.7582,24.7677,24.5883,24.5978,1399970.0
2023-11-07 09:40:00,26.06,26.14,26.05,26.12,542527.0,24.5978,24.6733,24.5883,24.6544,542527.0
2023-11-07 09:50:00,26.11,26.26,26.1,26.24,1017054.0,24.645,24.7865,24.6355,24.7677,1017054.0
2023-11-07 10:00:00,26.24,26.28,26.2,26.2,544600.0,24.7677,24.8054,24.7299,24.7299,544600.0
2023-11-07 10:10:00,26.21,26.27,26.2,26.27,273383.0,24.7393,24.796,24.7299,24.796,273383.0
2023-11-07 10:20:00,26.26,26.29,26.23,26.27,157607.0,24.7865,24.8149,24.7582,24.796,157607.0
2023-11-07 10:30:00,26.27,26.31,26.26,26.3,483097.0,24.796,24.8337,24.7865,24.8243,483097.0
2023-11-07 10:40:00,26.3,26.36,26.27,26.36,463635.0,24.8243,24.8809,24.796,24.8809,463635.0
2023-11-07 10:50:00,26.36,26.4,26.33,26.36,607223.0,24.8809,24.9187,24.8526,24.8809,607223.0
2023-11-07 11:00:00,26.36,26.37,26.33,26.34,426829.0,24.8809,24.8904,24.8526,24.862,426829.0
2023-11-07 11:10:00,26.35,26.37,26.3,26.3,723410.0,24.8715,24.8904,24.8243,24.8243,723410.0
2023-11-07 11:20:00,26.3,26.32,26.28,26.29,460339.0,24.8243,24.8432,24.8054,24.8149,460339.0
2023-11-07 11:30:00,26.29,26.32,26.29,26.3,232056.0,24.8149,24.8432,24.8149,24.8243,232056.0
2023-11-07 11:40:00,26.3,26.31,26.28,26.29,485900.0,24.8243,24.8337,24.8054,24.8149,485900.0
2023-11-07 11:50:00,26.28,26.3,26.27,26.29,236354.0,24.8054,24.8243,24.796,24.8149,236354.0
2023-11-07 12:00:00,26.3,26.3,26.24,26.24,437120.0,24.8243,24.8243,24.7677,24.7677,437120.0
2023-11-07 12:10:00,26.25,26.26,26.24,26.26,75813.0,24.7771,24.7865,24.7677,24.7865,75813.0
2023-11-07 12:20:00,26.26,26.26,26.23,26.23,98989.0,24.7865,24.7865,24.7582,24.7582,98989.0
2023-11-07 12:30:00,26.23,26.25,26.2,26.24,197875.0,24.7582,24.7771,24.7299,24.7677,197875.0
2023-11-07 12:40:00,26.24,26.27,26.24,26.25,349625.0,24.7677,24.796,24.7677,24.7771,349625.0
2023-11-07 12:50:00,26.26,26.27,26.24,26.27,271971.0,24.7865,24.796,24.7677,24.796,271971.0
2023-11-07 13:00:00,26.27,26.28,26.26,26.28,219346.0,24.796,24.8054,24.7865,24.8054,219346.0
2023-11-07 13:10:00,26.28,26.29,26.26,26.28,97409.0,24.8054,24.8149,24.7865,24.8054,97409.0
2023-11-07 13:20:00,26.28,26.28,26.26,26.27,191875.0,24.8054,24.8054,24.7865,24.796,191875.0
2023-11-07 13:30:00,26.27,26.29,26.26,26.28,185556.0,24.796,24.8149,24.7865,24.8054,185556.0
2023-11-07 13:40:00,26.28,26.29,26.26,26.28,523557.0,24.8054,24.8149,24.7865,24.8054,523557.0
2023-11-07 13:50:00,26.29,26.29,26.26,26.28,179790.0,24.8149,24.8149,24.7865,24.8054,179790.0
2023-11-07 14:00:00,26.28,26.29,26.27,26.28,163949.0,24.8054,24.8149,24.796,24.8054,163949.0
2023-11-07 14:10:00,26.28,26.3,26.27,26.3,153943.0,24.8054,24.8243,24.796,24.8243,153943.0
2023-11-07 14:20:00,26.3,26.31,26.29,26.3,39528.0,24.8243,24.8337,24.8149,24.8243,39528.0
2023-11-07 14:30:00,26.31,26.35,26.31,26.34,700625.0,24.8337,24.8715,24.8337,24.862,700625.0
2023-11-07 14:40:00,26.33,26.34,26.3,26.32,127817.0,24.8526,24.862,24.8243,24.8432,127817.0
2023-11-07 14:50:00,26.32,26.32,26.3,26.3,132614.0,24.8432,24.8432,24.8243,24.8243,132614.0
2023-11-07 15:00:00,26.3,26.32,26.29,26.3,177797.0,24.8243,24.8432,24.8149,24.8243,177797.0
2023-11-07 15:10:00,26.3,26.32,26.3,26.32,58636.0,24.8243,24.8432,24.8243,24.8432,58636.0
2023-11-07 15:20:00,26.32,26.32,26.3,26.3,152234.0,24.8432,24.8432,24.8243,24.8243,152234.0
2023-11-07 15:30:00,26.31,26.33,26.3,26.33,210132.0,24.8337,24.8526,24.8243,24.8526,210132.0
2023-11-07 15:40:00,26.33,26.33,26.31,26.31,411834.0,24.8526,24.8526,24.8337,24.8337,411834.0
2023-11-07 15:50:00,26.31,26.33,26.3,26.33,2403616.0,24.8337,24.8526,24.8243,24.8526,2403616.0
2023-11-08 09:30:00,26.16,26.24,26.05,26.23,1914467.0,24.6921,24.7677,24.5883,24.7582,1914467.0
2023-11-08 09:40:00,26.23,26.25,26.17,26.19,978228.0,24.7582,24.7771,24.7016,24.7205,978228.0
2023-11-08 09:50:00,26.19,26.33,26.18,26.24,804474.0,24.7205,24.8526,24.711,24.7677,804474.0
2023-11-08 10:00:00,26.25,26.28,26.17,26.24,709372.0,24.7771,24.8054,24.7016,24.7677,709372.0
2023-11-08 10:10:00,26.24,26.25,26.2,26.23,566858.0,24.7677,24.7771,24.7299,24.7582,566858.0
2023-11-08 10:20:00,26.23,26.23,26.16,26.18,704798.0,24.7582,24.7582,24.6921,24.711,704798.0
2023-11-08 10:30:00,26.18,26.21,26.16,26.18,583359.0,24.711,24.7393,24.6921,24.711,583359.0
2023-11-08 10:40:00,26.18,26.18,26.12,26.17,460508.0,24.711,24.711,24.6544,24.7016,460508.0
2023-11-08 10:50:00,26.17,26.18,26.12,26.12,832758.0,24.7016,24.711,24.6544,24.6544,832758.0
2023-11-08 11:00:00,26.13,26.14,26.1,26.11,237475.0,24.6638,24.6733,24.6355,24.645,237475.0
2023-11-08 11:10:00,26.11,26.19,26.1,26.19,314359.0,24.645,24.7205,24.6355,24.7205,314359.0
2023-11-08 11:20:00,26.19,26.2,26.16,26.2,350673.0,24.7205,24.7299,24.6921,24.7299,350673.0
2023-11-08 11:30:00,26.2,26.22,26.18,26.19,282041.0,24.7299,24.7488,24.711,24.7205,282041.0
2023-11-08 11:40:00,26.19,26.22,26.18,26.21,236573.0,24.7205,24.7488,24.711,24.7393,236573.0
2023-11-08 11:50:00,26.21,26.21,26.17,26.19,235732.0,24.7393,24.7393,24.7016,24.7205,235732.0
2023-11-08 12:00:00,26.18,26.19,26.12,26.14,355268.0,24.711,24.7205,24.6544,24.6733,355268.0
2023-11-08 12:10:00,26.14,26.15,26.13,26.14,135883.0,24.6733,24.6827,24.6638,24.6733,135883.0
2023-11-08 12:20:00,26.15,26.16,26.13,26.14,212506.0,24.6827,24.6921,24.6638,24.6733,212506.0
2023-11-08 12:30:00,26.13,26.15,26.12,26.15,224037.0,24.6638,24.6827,24.6544,24.6827,224037.0
2023-11-08 12:40:00,26.14,26.16,26.14,26.14,202164.0,24.6733,24.6921,24.6733,24.6733,202164.0
2023-11-08 12:50:00,26.14,26.15,26.12,26.13,541450.0,24.6733,24.6827,24.6544,24.6638,541450.0
2023-11-08 13:00:00,26.13,26.16,26.11,26.14,419668.0,24.6638,24.6921,24.645,24.6733,419668.0
2023-11-08 13:10:00,26.14,26.15,26.12,26.12,224409.0,24.6733,24.6827,24.6544,24.6544,224409.0
2023-11-08 13:20:00,26.12,26.15,26.11,26.14,344550.0,24.6544,24.6827,24.645,24.6733,344550.0
2023-11-08 13:30:00,26.14,26.15,26.13,26.14,208019.0,24.6733,24.6827,24.6638,24.6733,208019.0
2023-11-08 13:40:00,26.14,26.14,26.13,26.14,185337.0,24.6733,24.6733,24.6638,24.6733,185337.0
2023-11-08 13:50:00,26.14,26.15,26.12,26.13,206540.0,24.6733,24.6827,24.6544,24.6638,206540.0
2023-11-08 14:00:00,26.13,26.14,26.12,26.14,147853.0,24.6638,24.6733,24.6544,24.6733,147853.0
2023-11-08 14:10:00,26.14,26.14,26.13,26.13,148026.0,24.6733,24.6733,24.6638,24.6638,148026.0
2023-11-08 14:20:00,26.13,26.14,26.13,26.13,157880.0,24.6638,24.6733,24.6638,24.6638,157880.0
2023-11-08 14:30:00,26.13,26.14,26.1,26.11,288811.0,24.6638,24.6733,24.6355,24.645,288811.0
2023-11-08 14:40:00,26.11,26.11,26.1,26.11,118062.0,24.645,24.645,24.6355,24.645,118062.0
2023-11-08 14:50:00,26.11,26.11,26.08,26.09,256800.0,24.645,24.645,24.6166,24.6261,256800.0
2023-11-08 15:00:00,26.09,26.1,26.08,26.1,325931.0,24.6261,24.6355,24.6166,24.6355,325931.0
2023-11-08 15:10:00,26.1,26.11,26.09,26.1,540467.0,24.6355,24.645,24.6261,24.6355,540467.0
2023-11-08 15:20:00,26.1,26.1,26.09,26.09,373604.0,24.6355,24.6355,24.6261,24.6261,373604.0
2023-11-08 15:30:00,26.09,26.09,26.08,26.09,600237.0,24.6261,24.6261,24.6166,24.6261,600237.0
2023-11-08 15:40:00,26.09,26.11,26.08,26.11,1615379.0,24.6261,24.645,24.6166,24.645,1615379.0
2023-11-08 15:50:00,26.1,26.15,26.1,26.13,2160541.0,24.6355,24.6827,24.6355,24.6638,2160541.0
2023-11-09 09:30:00,26.08,26.09,25.97,26.07,1227255.0,24.6166,24.6261,24.5128,24.6072,1227255.0
2023-11-09 09:40:00,26.07,26.16,26.04,26.11,793643.0,24.6072,24.6921,24.5789,24.645,793643.0
2023-11-09 09:50:00,26.11,26.19,26.09,26.17,684328.0,24.645,24.7205,24.6261,24.7016,684328.0
2023-11-09 10:00:00,26.17,26.18,26.1,26.12,331088.0,24.7016,24.711,24.6355,24.6544,331088.0
2023-11-09 10:10:00,26.11,26.15,26.09,26.1,327053.0,24.645,24.6827,24.6261,24.6355,327053.0
2023-11-09 10:20:00,26.1,26.11,26.07,26.09,466056.0,24.6355,24.645,24.6072,24.6261,466056.0
2023-11-09 10:30:00,26.08,26.08,26.04,26.07,662391.0,24.6166,24.6166,24.5789,24.6072,662391.0
2023-11-09 10:40:00,26.06,26.07,26.03,26.05,337376.0,24.5978,24.6072,24.5694,24.5883,337376.0
2023-11-09 10:50:00,26.05,26.08,26.04,26.07,336661.0,24.5883,24.6166,24.5789,24.6072,336661.0
2023-11-09 11:00:00,26.07,26.09,26.05,26.08,444411.0,24.6072,24.6261,24.5883,24.6166,444411.0
2023-11-09 11:10:00,26.08,26.09,26.07,26.09,273239.0,24.6166,24.6261,24.6072,24.6261,273239.0
2023-11-09 11:20:00,26.09,26.1,26.05,26.05,303085.0,24.6261,24.6355,24.5883,24.5883,303085.0
2023-11-09 11:30:00,26.05,26.09,26.03,26.09,603883.0,24.5883,24.6261,24.5694,24.6261,603883.0
2023-11-09 11:40:00,26.09,26.09,26.06,26.07,281905.0,24.6261,24.6261,24.5978,24.6072,281905.0
2023-11-09 11:50:00,26.07,26.08,26.02,26.03,160657.0,24.6072,24.6166,24.56,24.5694,160657.0
2023-11-09 12:00:00,26.02,26.03,26.0,26.01,338632.0,24.56,24.5694,24.5411,24.5506,338632.0
2023-11-09 12:10:00,26.02,26.02,25.97,25.98,354280.0,24.56,24.56,24.5128,24.5222,354280.0
2023-11-09 12:20:00,25.97,25.99,25.96,25.96,224200.0,24.5128,24.5317,24.5034,24.5034,224200.0
2023-11-09 12:30:00,25.97,25.98,25.94,25.94,342887.0,24.5128,24.5222,24.4845,24.4845,342887.0
2023-11-09 12:40:00,25.94,25.98,25.94,25.98,241243.0,24.4845,24.5222,24.4845,24.5222,241243.0
2023-11-09 12:50:00,25.98,26.0,25.97,25.98,196886.0,24.5222,24.5411,24.5128,24.5222,196886.0
2023-11-09 13:00:00,25.98,25.98,25.83,25.86,635109.0,24.5222,24.5222,24.3807,24.409,635109.0
2023-11-09 13:10:00,25.86,25.94,25.85,25.9,652034.0,24.409,24.4845,24.3995,24.4467,652034.0
2023-11-09 13:20:00,25.89,25.94,25.89,25.91,254478.0,24.4373,24.4845,24.4373,24.4562,254478.0
2023-11-09 13:30:00,25.91,25.91,25.88,25.89,323116.0,24.4562,24.4562,24.4279,24.4373,323116.0
2023-11-09 13:40:00,25.89,25.89,25.85,25.87,357509.0,24.4373,24.4373,24.3995,24.4184,357509.0
2023-11-09 13:50:00,25.87,25.88,25.84,25.85,392727.0,24.4184,24.4279,24.3901,24.3995,392727.0
2023-11-09 14:00:00,25.85,25.85,25.73,25.8,2220047.0,24.3995,24.3995,24.2863,24.3523,2220047.0
2023-11-09 14:10:00,25.8,25.81,25.73,25.74,660965.0,24.3523,24.3618,24.2863,24.2957,660965.0
2023-11-09 14:20:00,25.74,25.79,25.73,25.78,495687.0,24.2957,24.3429,24.2863,24.3335,495687.0
2023-11-09 14:30:00,25.77,25.78,25.73,25.74,915572.0,24.324,24.3335,24.2863,24.2957,915572.0
2023-11-09 14:40:00,25.74,25.74,25.71,25.74,384482.0,24.2957,24.2957,24.2674,24.2957,384482.0
2023-11-09 14:50:00,25.73,25.74,25.72,25.74,467585.0,24.2863,24.2957,24.2768,24.2957,467585.0
2023-11-09 15:00:00,25.74,25.77,25.72,25.77,1193750.0,24.2957,24.324,24.2768,24.324,1193750.0
2023-11-09 15:10:00,25.76,25.78,25.74,25.75,491147.0,24.3146,24.3335,24.2957,24.3052,491147.0
2023-11-09 15:20:00,25.75,25.76,25.73,25.73,381144.0,24.3052,24.3146,24.2863,24.2863,381144.0
2023-11-09 15:30:00,25.73,25.74,25.69,25.7,1383536.0,24.2863,24.2957,24.2485,24.258,1383536.0
2023-11-09 15:40:00,25.7,25.72,25.7,25.71,1015515.0,24.258,24.2768,24.258,24.2674,1015515.0
2023-11-09 15:50:00,25.72,25.79,25.71,25.76,5092528.0,24.2768,24.3429,24.2674,24.3146,5092528.0
2023-11-10 09:30:00,25.6,25.62,25.52,25.62,1645701.0,24.1636,24.1824,24.0881,24.1824,1645701.0
2023-11-10 09:40:00,25.63,25.64,25.53,25.6,758269.0,24.1919,24.2013,24.0975,24.1636,758269.0
2023-11-10 09:50:00,25.6,25.61,25.56,25.59,468743.0,24.1636,24.173,24.1258,24.1541,468743.0
2023-11-10 10:00:00,25.59,25.59,25.52,25.57,1287993.0,24.1541,24.1541,24.0881,24.1353,1287993.0
2023-11-10 10:10:00,25.56,25.6,25.55,25.58,527039.0,24.1258,24.1636,24.1164,24.1447,527039.0
2023-11-10 10:20:00,25.58,25.58,25.49,25.51,785621.0,24.1447,24.1447,24.0597,24.0786,785621.0
2023-11-10 10:30:00,25.5,25.54,25.49,25.5,708882.0,24.0692,24.1069,24.0597,24.0692,708882.0
2023-11-10 10:40:00,25.5,25.52,25.48,25.49,509364.0,24.0692,24.0881,24.0503,24.0597,509364.0
2023-11-10 10:50:00,25.49,25.53,25.48,25.53,531021.0,24.0597,24.0975,24.0503,24.0975,531021.0
2023-11-10 11:00:00,25.53,25.55,25.51,25.51,350505.0,24.0975,24.1164,24.0786,24.0786,350505.0
2023-11-10 11:10:00,25.52,25.56,25.51,25.55,764851.0,24.0881,24.1258,24.0786,24.1164,764851.0
2023-11-10 11:20:00,25.54,25.56,25.52,25.54,585660.0,24.1069,24.1258,24.0881,24.1069,585660.0
2023-11-10 11:30:00,25.54,25.55,25.51,25.53,426331.0,24.1069,24.1164,24.0786,24.0975,426331.0
2023-11-10 11:40:00,25.54,25.56,25.53,25.55,383411.0,24.1069,24.1258,24.0975,24.1164,383411.0
2023-11-10 11:50:00,25.55,25.59,25.55,25.58,474959.0,24.1164,24.1541,24.1164,24.1447,474959.0
2023-11-10 12:00:00,25.58,25.6,25.58,25.59,372824.0,24.1447,24.1636,24.1447,24.1541,372824.0
2023-11-10 12:10:00,25.6,25.61,25.58,25.6,1108358.0,24.1636,24.173,24.1447,24.1636,1108358.0
2023-11-10 12:20:00,25.6,25.61,25.59,25.61,109871.0,24.1636,24.173,24.1541,24.173,109871.0
2023-11-10 12:30:00,25.61,25.63,25.6,25.63,367564.0,24.173,24.1919,24.1636,24.1919,367564.0
2023-11-10 12:40:00,25.62,25.64,25.61,25.61,194092.0,24.1824,24.2013,24.173,24.173,194092.0
2023-11-10 12:50:00,25.62,25.64,25.61,25.63,138354.0,24.1824,24.2013,24.173,24.1919,138354.0
2023-11-10 13:00:00,25.63,25.63,25.62,25.62,70837.0,24.1919,24.1919,24.1824,24.1824,70837.0
2023-11-10 13:10:00,25.62,25.64,25.62,25.63,323582.0,24.1824,24.2013,24.1824,24.1919,323582.0
2023-11-10 13:20:00,25.64,25.65,25.63,25.64,227044.0,24.2013,24.2108,24.1919,24.2013,227044.0
2023-11-10 13:30:00,25.64,25.66,25.63,25.64,595971.0,24.2013,24.2202,24.1919,24.2013,595971.0
2023-11-10 13:40:00,25.64,25.69,25.64,25.68,210355.0,24.2013,24.2485,24.2013,24.2391,210355.0
2023-11-10 13:50:00,25.68,25.69,25.67,25.68,289615.0,24.2391,24.2485,24.2296,24.2391,289615.0
2023-11-10 14:00:00,25.68,25.7,25.67,25.7,74319.0,24.2391,24.258,24.2296,24.258,74319.0
2023-11-10 14:10:00,25.7,25.7,25.68,25.68,108237.0,24.258,24.258,24.2391,24.2391,108237.0
2023-11-10 14:20:00,25.68,25.69,25.67,25.68,99411.0,24.2391,24.2485,24.2296,24.2391,99411.0
2023-11-10 14:30:00,25.68,25.68,25.65,25.67,119877.0,24.2391,24.2391,24.2108,24.2296,119877.0
2023-11-10 14:40:00,25.67,25.67,25.65,25.65,172848.0,24.2296,24.2296,24.2108,24.2108,172848.0
2023-11-10 14:50:00,25.66,25.66,25.65,25.65,83122.0,24.2202,24.2202,24.2108,24.2108,83122.0
2023-11-10 15:00:00,25.66,25.66,25.65,25.66,131234.0,24.2202,24.2202,24.2108,24.2202,131234.0
2023-11-10 15:10:00,25.66,25.67,25.65,25.67,96416.0,24.2202,24.2296,24.2108,24.2296,96416.0
2023-11-10 15:20:00,25.66,25.68,25.66,25.68,256010.0,24.2202,24.2391,24.2202,24.2391,256010.0
2023-11-10 15:30:00,25.68,25.71,25.68,25.7,668700.0,24.2391,24.2674,24.2391,24.258,668700.0
2023-11-10 15:40:00,25.7,25.72,25.69,25.72,653382.0,24.258,24.2768,24.2485,24.2768,653382.0
2023-11-10 15:50:00,25.71,25.72,25.68,25.7,3248530.0,24.2674,24.2768,24.2391,24.258,3248530.0
2023-11-13 09:30:00,25.9,25.98,25.85,25.91,1317024.0,24.4467,24.5222,24.3995,24.4562,1317024.0
2023-11-13 09:40:00,25.91,25.93,25.87,25.87,1630211.0,24.4562,24.4751,24.4184,24.4184,1630211.0
2023-11-13 09:50:00,25.88,25.91,25.83,25.85,467781.0,24.4279,24.4562,24.3807,24.3995,467781.0
2023-11-13 10:00:00,25.85,25.88,25.83,25.84,512204.0,24.3995,24.4279,24.3807,24.3901,512204.0
2023-11-13 10:10:00,25.84,25.89,25.81,25.89,297610.0,24.3901,24.4373,24.3618,24.4373,297610.0
2023-11-13 10:20:00,25.88,25.91,25.87,25.9,373893.0,24.4279,24.4562,24.4184,24.4467,373893.0
2023-11-13 10:30:00,25.91,25.93,25.9,25.92,265655.0,24.4562,24.4751,24.4467,24.4656,265655.0
2023-11-13 10:40:00,25.92,25.95,25.91,25.95,221121.0,24.4656,24.4939,24.4562,24.4939,221121.0
2023-11-13 10:50:00,25.95,26.06,25.95,26.05,602054.0,24.4939,24.5978,24.4939,24.5883,602054.0
2023-11-13 11:00:00,26.05,26.09,26.03,26.08,970930.0,24.5883,24.6261,24.5694,24.6166,970930.0
2023-11-13 11:10:00,26.07,26.11,26.06,26.09,628031.0,24.6072,24.645,24.5978,24.6261,628031.0
2023-11-13 11:20:00,26.09,26.13,26.08,26.13,556521.0,24.6261,24.6638,24.6166,24.6638,556521.0
2023-11-13 11:30:00,26.12,26.13,26.1,26.13,511254.0,24.6544,24.6638,24.6355,24.6638,511254.0
2023-11-13 11:40:00,26.13,26.2,26.12,26.18,488511.0,24.6638,24.7299,24.6544,24.711,488511.0
2023-11-13 11:50:00,26.17,26.18,26.14,26.14,558587.0,24.7016,24.711,24.6733,24.6733,558587.0
2023-11-13 12:00:00,26.14,26.15,26.11,26.13,339954.0,24.6733,24.6827,24.645,24.6638,339954.0
2023-11-13 12:10:00,26.13,26.14,26.09,26.1,623788.0,24.6638,24.6733,24.6261,24.6355,623788.0
2023-11-13 12:20:00,26.14,26.14,26.1,26.12,99363.0,24.6733,24.6733,24.6355,24.6544,99363.0
2023-11-13 12:30:00,26.12,26.13,26.1,26.11,150175.0,24.6544,24.6638,24.6355,24.645,150175.0
2023-11-13 12:40:00,26.11,26.11,26.07,26.08,269493.0,24.645,24.645,24.6072,24.6166,269493.0
2023-11-13 12:50:00,26.08,26.08,26.06,26.08,172445.0,24.6166,24.6166,24.5978,24.6166,172445.0
2023-11-13 13:00:00,26.08,26.09,26.06,26.07,157752.0,24.6166,24.6261,24.5978,24.6072,157752.0
2023-11-13 13:10:00,26.07,26.1,26.06,26.09,172250.0,24.6072,24.6355,24.5978,24.6261,172250.0
2023-11-13 13:20:00,26.09,26.1,26.07,26.08,215493.0,24.6261,24.6355,24.6072,24.6166,215493.0
2023-11-13 13:30:00,26.07,26.11,26.06,26.11,1442259.0,24.6072,24.645,24.5978,24.645,1442259.0
2023-11-13 13:40:00,26.11,26.14,26.1,26.13,611756.0,24.645,24.6733,24.6355,24.6638,611756.0
2023-11-13 13:50:00,26.13,26.13,26.08,26.09,421657.0,24.6638,24.6638,24.6166,24.6261,421657.0
2023-11-13 14:00:00,26.09,26.1,26.07,26.09,332437.0,24.6261,24.6355,24.6072,24.6261,332437.0
2023-11-13 14:10:00,26.09,26.1,26.06,26.08,137516.0,24.6261,24.6355,24.5978,24.6166,137516.0
2023-11-13 14:20:00,26.08,26.08,26.05,26.06,142712.0,24.6166,24.6166,24.5883,24.5978,142712.0
2023-11-13 14:30:00,26.05,26.07,26.05,26.07,296768.0,24.5883,24.6072,24.5883,24.6072,296768.0
2023-11-13 14:40:00,26.07,26.07,26.06,26.07,116238.0,24.6072,24.6072,24.5978,24.6072,116238.0
2023-11-13 14:50:00,26.07,26.07,26.02,26.04,394937.0,24.6072,24.6072,24.56,24.5789,394937.0
2023-11-13 15:00:00,26.03,26.06,26.03,26.05,169408.0,24.5694,24.5978,24.5694,24.5883,169408.0
2023-11-13 15:10:00,26.05,26.08,26.04,26.06,826162.0,24.5883,24.6166,24.5789,24.5978,826162.0
2023-11-13 15:20:00,26.06,26.06,26.05,26.06,269141.0,24.5978,24.5978,24.5883,24.5978,269141.0
2023-11-13 15:30:00,26.05,26.07,26.05,26.06,1171662.0,24.5883,24.6072,24.5883,24.5978,1171662.0
2023-11-13 15:40:00,26.07,26.09,26.05,26.06,1333088.0,24.6072,24.6261,24.5883,24.5978,1333088.0
2023-11-13 15:50:00,26.06,26.07,26.01,26.01,2737693.0,24.5978,24.6072,24.5506,24.5506,2737693.0
2023-11-14 09:30:00,26.24,26.34,26.21,26.32,1525957.0,24.7677,24.862,24.7393,24.8432,1525957.0
2023-11-14 09:40:00,26.31,26.35,26.24,26.27,692943.0,24.8337,24.8715,24.7677,24.796,692943.0
2023-11-14 09:50:00,26.26,26.35,26.23,26.33,1183665.0,24.7865,24.8715,24.7582,24.8526,1183665.0
2023-11-14 10:00:00,26.32,26.33,26.25,26.28,669889.0,24.8432,24.8526,24.7771,24.8054,669889.0
2023-11-14 10:10:00,26.28,26.35,26.27,26.34,655520.0,24.8054,24.8715,24.796,24.862,655520.0
2023-11-14 10:20:00,26.34,26.43,26.33,26.41,979031.0,24.862,24.947,24.8526,24.9281,979031.0
2023-11-14 10:30:00,26.42,26.42,26.36,26.39,1485552.0,24.9376,24.9376,24.8809,24.9092,1485552.0
2023-11-14 10:40:00,26.39,26.41,26.35,26.37,1690427.0,24.9092,24.9281,24.8715,24.8904,1690427.0
2023-11-14 10:50:00,26.38,26.44,26.37,26.43,1379896.0,24.8998,24.9564,24.8904,24.947,1379896.0
2023-11-14 11:00:00,26.42,26.5,26.42,26.5,1048360.0,24.9376,25.0131,24.9376,25.0131,1048360.0
2023-11-14 11:10:00,26.5,26.56,26.49,26.51,1605350.0,25.0131,25.0697,25.0036,25.0225,1605350.0
2023-11-14 11:20:00,26.51,26.52,26.45,26.49,1539243.0,25.0225,25.0319,24.9659,25.0036,1539243.0
2023-11-14 11:30:00,26.49,26.49,26.44,26.44,668829.0,25.0036,25.0036,24.9564,24.9564,668829.0
2023-11-14 11:40:00,26.45,26.46,26.41,26.42,976138.0,24.9659,24.9753,24.9281,24.9376,976138.0
2023-11-14 11:50:00,26.43,26.43,26.37,26.38,999705.0,24.947,24.947,24.8904,24.8998,999705.0
2023-11-14 12:00:00,26.38,26.41,26.36,26.38,502916.0,24.8998,24.9281,24.8809,24.8998,502916.0
2023-11-14 12:10:00,26.38,26.4,26.36,26.38,495332.0,24.8998,24.9187,24.8809,24.8998,495332.0
2023-11-14 12:20:00,26.39,26.41,26.37,26.37,304289.0,24.9092,24.9281,24.8904,24.8904,304289.0
2023-11-14 12:30:00,26.38,26.44,26.37,26.44,458882.0,24.8998,24.9564,24.8904,24.9564,458882.0
2023-11-14 12:40:00,26.44,26.48,26.43,26.48,834303.0,24.9564,24.9942,24.947,24.9942,834303.0
2023-11-14 12:50:00,26.48,26.5,26.47,26.49,1153837.0,24.9942,25.0131,24.9848,25.0036,1153837.0
2023-11-14 13:00:00,26.49,26.51,26.47,26.51,522342.0,25.0036,25.0225,24.9848,25.0225,522342.0
2023-11-14 13:10:00,26.51,26.52,26.49,26.51,837833.0,25.0225,25.0319,25.0036,25.0225,837833.0
2023-11-14 13:20:00,26.51,26.53,26.49,26.53,395794.0,25.0225,25.0414,25.0036,25.0414,395794.0
2023-11-14 13:30:00,26.53,26.54,26.5,26.52,187924.0,25.0414,25.0508,25.0131,25.0319,187924.0
2023-11-14 13:40:00,26.52,26.52,26.49,26.51,308419.0,25.0319,25.0319,25.0036,25.0225,308419.0
2023-11-14 13:50:00,26.51,26.52,26.48,26.49,348605.0,25.0225,25.0319,24.9942,25.0036,348605.0
2023-11-14 14:00:00,26.49,26.53,26.48,26.51,239166.0,25.0036,25.0414,24.9942,25.0225,239166.0
2023-11-14 14:10:00,26.51,26.52,26.5,26.52,302994.0,25.0225,25.0319,25.0131,25.0319,302994.0
2023-11-14 14:20:00,26.52,26.52,26.51,26.52,165968.0,25.0319,25.0319,25.0225,25.0319,165968.0
2023-11-14 14:30:00,26.52,26.58,26.51,26.58,368845.0,25.0319,25.0886,25.0225,25.0886,368845.0
2023-11-14 14:40:00,26.58,26.59,26.57,26.58,390882.0,25.0886,25.098,25.0791,25.0886,390882.0
2023-11-14 14:50:00,26.58,26.6,26.58,26.6,409738.0,25.0886,25.1075,25.0886,25.1075,409738.0
2023-11-14 15:00:00,26.6,26.61,26.59,26.61,937926.0,25.1075,25.1169,25.098,25.1169,937926.0
2023-11-14 15:10:00,26.61,26.63,26.58,26.61,1520721.0,25.1169,25.1358,25.0886,25.1169,1520721.0
2023-11-14 15:20:00,26.61,26.65,26.6,26.65,667765.0,25.1169,25.1547,25.1075,25.1547,667765.0
2023-11-14 15:30:00,26.64,26.66,26.61,26.64,4126335.0,25.1452,25.1641,25.1169,25.1452,4126335.0
2023-11-14 15:40:00,26.63,26.64,26.57,26.59,2151476.0,25.1358,25.1452,25.0791,25.098,2151476.0
2023-11-14 15:50:00,26.58,26.6,26.54,26.57,5059283.0,25.0886,25.1075,25.0508,25.0791,5059283.0
2023-11-15 09:30:00,27.01,27.22,26.94,27.16,3942070.0,25.4945,25.6927,25.4284,25.636,3942070.0
2023-11-15 09:40:00,27.16,27.2,27.07,27.18,2565700.0,25.636,25.6738,25.5511,25.6549,2565700.0
2023-11-15 09:50:00,27.19,27.19,26.99,27.05,2907510.0,25.6644,25.6644,25.4756,25.5322,2907510.0
2023-11-15 10:00:00,27.05,27.08,27.01,27.08,1195745.0,25.5322,25.5605,25.4945,25.5605,1195745.0
2023-11-15 10:10:00,27.08,27.17,27.07,27.14,1892032.0,25.5605,25.6455,25.5511,25.6172,1892032.0
2023-11-15 10:20:00,27.14,27.22,27.12,27.18,928939.0,25.6172,25.6927,25.5983,25.6549,928939.0
2023-11-15 10:30:00,27.18,27.24,27.17,27.21,1399254.0,25.6549,25.7115,25.6455,25.6832,1399254.0
2023-11-15 10:40:00,27.22,27.33,27.22,27.31,662215.0,25.6927,25.7965,25.6927,25.7776,662215.0
2023-11-15 10:50:00,27.32,27.39,27.31,27.38,1881126.0,25.7871,25.8531,25.7776,25.8437,1881126.0
2023-11-15 11:00:00,27.38,27.42,27.36,27.4,1887865.0,25.8437,25.8814,25.8248,25.8626,1887865.0
2023-11-15 11:10:00,27.4,27.41,27.34,27.4,1095221.0,25.8626,25.872,25.8059,25.8626,1095221.0
2023-11-15 11:20:00,27.4,27.41,27.35,27.38,2863534.0,25.8626,25.872,25.8154,25.8437,2863534.0
2023-11-15 11:30:00,27.38,27.39,27.26,27.29,2124218.0,25.8437,25.8531,25.7304,25.7587,2124218.0
2023-11-15 11:40:00,27.28,27.29,27.22,27.27,1435350.0,25.7493,25.7587,25.6927,25.7399,1435350.0
2023-11-15 11:50:00,27.27,27.27,27.23,27.24,857071.0,25.7399,25.7399,25.7021,25.7115,857071.0
2023-11-15 12:00:00,27.24,27.29,27.24,27.28,810700.0,25.7115,25.7587,25.7115,25.7493,810700.0
2023-11-15 12:10:00,27.29,27.31,27.26,27.3,406026.0,25.7587,25.7776,25.7304,25.7682,406026.0
2023-11-15 12:20:00,27.3,27.3,27.24,27.26,455635.0,25.7682,25.7682,25.7115,25.7304,455635.0
2023-11-15 12:30:00,27.27,27.3,27.24,27.3,374765.0,25.7399,25.7682,25.7115,25.7682,374765.0
2023-11-15 12:40:00,27.29,27.3,27.26,27.29,486746.0,25.7587,25.7682,25.7304,25.7587,486746.0
2023-11-15 12:50:00,27.29,27.31,27.26,27.28,381964.0,25.7587,25.7776,25.7304,25.7493,381964.0
2023-11-15 13:00:00,27.27,27.29,27.25,27.26,312176.0,25.7399,25.7587,25.721,25.7304,312176.0
2023-11-15 13:10:00,27.26,27.27,27.15,27.18,656416.0,25.7304,25.7399,25.6266,25.6549,656416.0
2023-11-15 13:20:00,27.18,27.27,27.18,27.25,294028.0,25.6549,25.7399,25.6549,25.721,294028.0
2023-11-15 13:30:00,27.25,27.27,27.24,27.25,367822.0,25.721,25.7399,25.7115,25.721,367822.0
2023-11-15 13:40:00,27.25,27.25,27.17,27.18,472163.0,25.721,25.721,25.6455,25.6549,472163.0
2023-11-15 13:50:00,27.18,27.21,27.17,27.21,560111.0,25.6549,25.6832,25.6455,25.6832,560111.0
2023-11-15 14:00:00,27.21,27.23,27.2,27.21,321314.0,25.6832,25.7021,25.6738,25.6832,321314.0
2023-11-15 14:10:00,27.21,27.22,27.18,27.21,332630.0,25.6832,25.6927,25.6549,25.6832,332630.0
2023-11-15 14:20:00,27.21,27.22,27.18,27.22,426629.0,25.6832,25.6927,25.6549,25.6927,426629.0
2023-11-15 14:30:00,27.22,27.24,27.21,27.23,547625.0,25.6927,25.7115,25.6832,25.7021,547625.0
2023-11-15 14:40:00,27.24,27.24,27.2,27.21,425233.0,25.7115,25.7115,25.6738,25.6832,425233.0
2023-11-15 14:50:00,27.21,27.23,27.2,27.22,973206.0,25.6832,25.7021,25.6738,25.6927,973206.0
2023-11-15 15:00:00,27.23,27.23,27.2,27.2,763999.0,25.7021,25.7021,25.6738,25.6738,763999.0
2023-11-15 15:10:00,27.2,27.22,27.2,27.21,532492.0,25.6738,25.6927,25.6738,25.6832,532492.0
2023-11-15 15:20:00,27.21,27.22,27.19,27.2,423047.0,25.6832,25.6927,25.6644,25.6738,423047.0
2023-11-15 15:30:00,27.21,27.23,27.2,27.23,440422.0,25.6832,25.7021,25.6738,25.7021,440422.0
2023-11-15 15:40:00,27.23,27.25,27.2,27.23,2068283.0,25.7021,25.721,25.6738,25.7021,2068283.0
2023-11-15 15:50:00,27.23,27.24,27.18,27.2,4420942.0,25.7021,25.7115,25.6549,25.6738,4420942.0
2023-11-16 09:30:00,26.14,26.2,26.05,26.19,6770123.0,24.6733,24.7299,24.5883,24.7205,6770123.0
2023-11-16 09:40:00,26.19,26.33,26.17,26.31,3493624.0,24.7205,24.8526,24.7016,24.8337,3493624.0
2023-11-16 09:50:00,26.31,26.39,26.31,26.35,3101266.0,24.8337,24.9092,24.8337,24.8715,3101266.0
2023-11-16 10:00:00,26.36,26.48,26.34,26.38,1755111.0,24.8809,24.9942,24.862,24.8998,1755111.0
2023-11-16 10:10:00,26.37,26.39,26.25,26.27,1333643.0,24.8904,24.9092,24.7771,24.796,1333643.0
2023-11-16 10:20:00,26.27,26.31,26.2,26.21,957495.0,24.796,24.8337,24.7299,24.7393,957495.0
2023-11-16 10:30:00,26.21,26.26,26.15,26.17,842245.0,24.7393,24.7865,24.6827,24.7016,842245.0
2023-11-16 10:40:00,26.17,26.17,26.08,26.1,4962336.0,24.7016,24.7016,24.6166,24.6355,4962336.0
2023-11-16 10:50:00,26.1,26.11,26.06,26.09,1651477.0,24.6355,24.645,24.5978,24.6261,1651477.0
2023-11-16 11:00:00,26.09,26.15,26.07,26.14,1547361.0,24.6261,24.6827,24.6072,24.6733,1547361.0
2023-11-16 11:10:00,26.13,26.14,26.08,26.09,863171.0,24.6638,24.6733,24.6166,24.6261,863171.0
2023-11-16 11:20:00,26.09,26.09,25.99,26.0,1930721.0,24.6261,24.6261,24.5317,24.5411,1930721.0
2023-11-16 11:30:00,26.0,26.08,25.98,26.04,3543154.0,24.5411,24.6166,24.5222,24.5789,3543154.0
2023-11-16 11:40:00,26.05,26.05,25.96,26.02,2547334.0,24.5883,24.5883,24.5034,24.56,2547334.0
2023-11-16 11:50:00,26.02,26.05,25.99,26.04,786124.0,24.56,24.5883,24.5317,24.5789,786124.0
2023-11-16 12:00:00,26.04,26.12,26.02,26.09,1055015.0,24.5789,24.6544,24.56,24.6261,1055015.0
2023-11-16 12:10:00,26.1,26.1,26.06,26.07,791863.0,24.6355,24.6355,24.5978,24.6072,791863.0
2023-11-16 12:20:00,26.08,26.1,26.06,26.08,673544.0,24.6166,24.6355,24.5978,24.6166,673544.0
2023-11-16 12:30:00,26.08,26.09,26.05,26.09,476248.0,24.6166,24.6261,24.5883,24.6261,476248.0
2023-11-16 12:40:00,26.09,26.14,26.08,26.13,685952.0,24.6261,24.6733,24.6166,24.6638,685952.0
2023-11-16 12:50:00,26.13,26.13,26.08,26.09,537655.0,24.6638,24.6638,24.6166,24.6261,537655.0
2023-11-16 13:00:00,26.09,26.09,26.06,26.06,620211.0,24.6261,24.6261,24.5978,24.5978,620211.0
2023-11-16 13:10:00,26.07,26.07,26.04,26.04,1185130.0,24.6072,24.6072,24.5789,24.5789,1185130.0
2023-11-16 13:20:00,26.04,26.05,26.01,26.03,1338772.0,24.5789,24.5883,24.5506,24.5694,1338772.0
2023-11-16 13:30:00,26.03,26.07,26.03,26.05,541262.0,24.5694,24.6072,24.5694,24.5883,541262.0
2023-11-16 13:40:00,26.05,26.06,26.01,26.02,851319.0,24.5883,24.5978,24.5506,24.56,851319.0
2023-11-16 13:50:00,26.03,26.07,26.02,26.04,344750.0,24.5694,24.6072,24.56,24.5789,344750.0
2023-11-16 14:00:00,26.04,26.07,26.02,26.05,670206.0,24.5789,24.6072,24.56,24.5883,670206.0
2023-11-16 14:10:00,26.05,26.07,26.03,26.06,517987.0,24.5883,24.6072,24.5694,24.5978,517987.0
2023-11-16 14:20:00,26.06,26.07,26.05,26.07,286538.0,24.5978,24.6072,24.5883,24.6072,286538.0
2023-11-16 14:30:00,26.07,26.08,26.06,26.08,303341.0,24.6072,24.6166,24.5978,24.6166,303341.0
2023-11-16 14:40:00,26.08,26.1,26.07,26.09,394741.0,24.6166,24.6355,24.6072,24.6261,394741.0
2023-11-16 14:50:00,26.09,26.09,26.05,26.05,373509.0,24.6261,24.6261,24.5883,24.5883,373509.0
2023-11-16 15:00:00,26.06,26.07,26.05,26.07,678230.0,24.5978,24.6072,24.5883,24.6072,678230.0
2023-11-16 15:10:00,26.07,26.08,26.06,26.07,716215.0,24.6072,24.6166,24.5978,24.6072,716215.0
2023-11-16 15:20:00,26.07,26.1,26.06,26.1,823050.0,24.6072,24.6355,24.5978,24.6355,823050.0
2023-11-16 15:30:00,26.1,26.13,26.09,26.13,1326261.0,24.6355,24.6638,24.6261,24.6638,1326261.0
2023-11-16 15:40:00,26.13,26.14,26.1,26.11,1804445.0,24.6638,24.6733,24.6355,24.645,1804445.0
2023-11-16 15:50:00,26.1,26.13,26.09,26.11,5555009.0,24.6355,24.6638,24.6261,24.645,5555009.0
2023-11-17 09:30:00,26.11,26.32,26.08,26.13,6651015.0,24.645,24.8432,24.6166,24.6638,6651015.0
2023-11-17 09:40:00,26.13,26.15,26.07,26.11,2878160.0,24.6638,24.6827,24.6072,24.645,2878160.0
2023-11-17 09:50:00,26.11,26.13,25.98,26.03,1290816.0,24.645,24.6638,24.5222,24.5694,1290816.0
2023-11-17 10:00:00,26.03,26.09,26.0,26.08,700392.0,24.5694,24.6261,24.5411,24.6166,700392.0
2023-11-17 10:10:00,26.08,26.09,26.01,26.05,1630250.0,24.6166,24.6261,24.5506,24.5883,1630250.0
2023-11-17 10:20:00,26.05,26.07,26.03,26.05,648492.0,24.5883,24.6072,24.5694,24.5883,648492.0
2023-11-17 10:30:00,26.05,26.06,26.01,26.05,1004334.0,24.5883,24.5978,24.5506,24.5883,1004334.0
2023-11-17 10:40:00,26.05,26.08,26.03,26.08,657859.0,24.5883,24.6166,24.5694,24.6166,657859.0
2023-11-17 10:50:00,26.08,26.15,26.08,26.13,1495736.0,24.6166,24.6827,24.6166,24.6638,1495736.0
2023-11-17 11:00:00,26.13,26.15,26.09,26.12,1344818.0,24.6638,24.6827,24.6261,24.6544,1344818.0
2023-11-17 11:10:00,26.12,26.14,26.1,26.11,1194371.0,24.6544,24.6733,24.6355,24.645,1194371.0
2023-11-17 11:20:00,26.1,26.12,26.07,26.09,1835578.0,24.6355,24.6544,24.6072,24.6261,1835578.0
2023-11-17 11:30:00,26.09,26.09,26.02,26.04,2101438.0,24.6261,24.6261,24.56,24.5789,2101438.0
2023-11-17 11:40:00,26.04,26.05,26.01,26.04,957698.0,24.5789,24.5883,24.5506,24.5789,957698.0
2023-11-17 11:50:00,26.04,26.06,26.03,26.05,129242.0,24.5789,24.5978,24.5694,24.5883,129242.0
2023-11-17 12:00:00,26.05,26.1,26.04,26.1,610525.0,24.5883,24.6355,24.5789,24.6355,610525.0
2023-11-17 12:10:00,26.1,26.14,26.08,26.14,935797.0,24.6355,24.6733,24.6166,24.6733,935797.0
2023-11-17 12:20:00,26.14,26.15,26.12,26.15,2092487.0,24.6733,24.6827,24.6544,24.6827,2092487.0
2023-11-17 12:30:00,26.15,26.17,26.14,26.16,1032887.0,24.6827,24.7016,24.6733,24.6921,1032887.0
2023-11-17 12:40:00,26.16,26.17,26.12,26.16,467069.0,24.6921,24.7016,24.6544,24.6921,467069.0
2023-11-17 12:50:00,26.15,26.16,26.14,26.15,246976.0,24.6827,24.6921,24.6733,24.6827,246976.0
2023-11-17 13:00:00,26.15,26.16,26.13,26.14,158237.0,24.6827,24.6921,24.6638,24.6733,158237.0
2023-11-17 13:10:00,26.14,26.15,26.13,26.13,408759.0,24.6733,24.6827,24.6638,24.6638,408759.0
2023-11-17 13:20:00,26.13,26.14,26.11,26.13,386755.0,24.6638,24.6733,24.645,24.6638,386755.0
2023-11-17 13:30:00,26.13,26.14,26.12,26.14,95669.0,24.6638,24.6733,24.6544,24.6733,95669.0
2023-11-17 13:40:00,26.14,26.14,26.1,26.12,643875.0,24.6733,24.6733,24.6355,24.6544,643875.0
2023-11-17 13:50:00,26.12,26.16,26.11,26.16,144773.0,24.6544,24.6921,24.645,24.6921,144773.0
2023-11-17 14:00:00,26.16,26.17,26.14,26.14,488376.0,24.6921,24.7016,24.6733,24.6733,488376.0
2023-11-17 14:10:00,26.14,26.15,26.13,26.14,140777.0,24.6733,24.6827,24.6638,24.6733,140777.0
2023-11-17 14:20:00,26.14,26.15,26.13,26.14,121762.0,24.6733,24.6827,24.6638,24.6733,121762.0
2023-11-17 14:30:00,26.15,26.15,26.13,26.14,459801.0,24.6827,24.6827,24.6638,24.6733,459801.0
2023-11-17 14:40:00,26.14,26.14,26.11,26.12,456498.0,24.6733,24.6733,24.645,24.6544,456498.0
2023-11-17 14:50:00,26.12,26.12,26.09,26.09,477388.0,24.6544,24.6544,24.6261,24.6261,477388.0
2023-11-17 15:00:00,26.09,26.1,26.08,26.09,957241.0,24.6261,24.6355,24.6166,24.6261,957241.0
2023-11-17 15:10:00,26.09,26.1,26.08,26.09,586051.0,24.6261,24.6355,24.6166,24.6261,586051.0
2023-11-17 15:20:00,26.09,26.1,26.08,26.09,534731.0,24.6261,24.6355,24.6166,24.6261,534731.0
2023-11-17 15:30:00,26.09,26.1,26.08,26.09,212221.0,24.6261,24.6355,24.6166,24.6261,212221.0
2023-11-17 15:40:00,26.09,26.1,26.08,26.09,393382.0,24.6261,24.6355,24.6166,24.6261,393382.0
2023-11-17 15:50:00,26.08,26.13,26.07,26.11,4815408.0,24.6166,24.6638,24.6072,24.645,4815408.0
2023-11-20 09:30:00,26.41,26.53,26.36,26.5,1862983.0,24.9281,25.0414,24.8809,25.0131,1862983.0
2023-11-20 09:40:00,26.5,26.6,26.49,26.6,1185141.0,25.0131,25.1075,25.0036,25.1075,1185141.0
2023-11-20 09:50:00,26.6,26.69,26.56,26.69,920502.0,25.1075,25.1924,25.0697,25.1924,920502.0
2023-11-20 10:00:00,26.69,26.72,26.64,26.66,2383155.0,25.1924,25.2207,25.1452,25.1641,2383155.0
2023-11-20 10:10:00,26.66,26.7,26.64,26.65,1417781.0,25.1641,25.2018,25.1452,25.1547,1417781.0
2023-11-20 10:20:00,26.65,26.67,26.61,26.64,946637.0,25.1547,25.1735,25.1169,25.1452,946637.0
2023-11-20 10:30:00,26.63,26.64,26.59,26.63,702764.0,25.1358,25.1452,25.098,25.1358,702764.0
2023-11-20 10:40:00,26.63,26.69,26.62,26.69,334805.0,25.1358,25.1924,25.1263,25.1924,334805.0
2023-11-20 10:50:00,26.68,26.72,26.68,26.71,942420.0,25.183,25.2207,25.183,25.2113,942420.0
2023-11-20 11:00:00,26.71,26.71,26.68,26.69,609171.0,25.2113,25.2113,25.183,25.1924,609171.0
2023-11-20 11:10:00,26.69,26.72,26.68,26.7,528370.0,25.1924,25.2207,25.183,25.2018,528370.0
2023-11-20 11:20:00,26.69,26.72,26.68,26.71,800457.0,25.1924,25.2207,25.183,25.2113,800457.0
2023-11-20 11:30:00,26.71,26.73,26.64,26.66,569750.0,25.2113,25.2302,25.1452,25.1641,569750.0
2023-11-20 11:40:00,26.65,26.7,26.65,26.68,396459.0,25.1547,25.2018,25.1547,25.183,396459.0
2023-11-20 11:50:00,26.68,26.7,26.66,26.67,208157.0,25.183,25.2018,25.1641,25.1735,208157.0
2023-11-20 12:00:00,26.67,26.71,26.67,26.68,254434.0,25.1735,25.2113,25.1735,25.183,254434.0
2023-11-20 12:10:00,26.68,26.69,26.67,26.67,211017.0,25.183,25.1924,25.1735,25.1735,211017.0
2023-11-20 12:20:00,26.67,26.68,26.63,26.64,314560.0,25.1735,25.183,25.1358,25.1452,314560.0
2023-11-20 12:30:00,26.64,26.66,26.63,26.65,173502.0,25.1452,25.1641,25.1358,25.1547,173502.0
2023-11-20 12:40:00,26.65,26.66,26.62,26.64,298749.0,25.1547,25.1641,25.1263,25.1452,298749.0
2023-11-20 12:50:00,26.64,26.65,26.63,26.64,209440.0,25.1452,25.1547,25.1358,25.1452,209440.0
2023-11-20 13:00:00,26.64,26.71,26.63,26.67,627639.0,25.1452,25.2113,25.1358,25.1735,627639.0
2023-11-20 13:10:00,26.67,26.69,26.65,26.69,340406.0,25.1735,25.1924,25.1547,25.1924,340406.0
2023-11-20 13:20:00,26.69,26.71,26.68,26.7,177781.0,25.1924,25.2113,25.183,25.2018,177781.0
2023-11-20 13:30:00,26.71,26.71,26.66,26.67,395579.0,25.2113,25.2113,25.1641,25.1735,395579.0
2023-11-20 13:40:00,26.67,26.68,26.66,26.67,184430.0,25.1735,25.183,25.1641,25.1735,184430.0
2023-11-20 13:50:00,26.67,26.68,26.64,26.64,474883.0,25.1735,25.183,25.1452,25.1452,474883.0
2023-11-20 14:00:00,26.64,26.65,26.63,26.64,176212.0,25.1452,25.1547,25.1358,25.1452,176212.0
2023-11-20 14:10:00,26.64,26.68,26.63,26.68,260274.0,25.1452,25.183,25.1358,25.183,260274.0
2023-11-20 14:20:00,26.68,26.68,26.66,26.68,173735.0,25.183,25.183,25.1641,25.183,173735.0
2023-11-20 14:30:00,26.68,26.69,26.67,26.68,359364.0,25.183,25.1924,25.1735,25.183,359364.0
2023-11-20 14:40:00,26.68,26.72,26.67,26.72,275806.0,25.183,25.2207,25.1735,25.2207,275806.0
2023-11-20 14:50:00,26.71,26.73,26.71,26.73,302691.0,25.2113,25.2302,25.2113,25.2302,302691.0
2023-11-20 15:00:00,26.73,26.73,26.72,26.73,267341.0,25.2302,25.2302,25.2207,25.2302,267341.0
2023-11-20 15:10:00,26.73,26.73,26.7,26.71,820202.0,25.2302,25.2302,25.2018,25.2113,820202.0
2023-11-20 15:20:00,26.71,26.71,26.67,26.68,373708.0,25.2113,25.2113,25.1735,25.183,373708.0
2023-11-20 15:30:00,26.68,26.72,26.67,26.72,556934.0,25.183,25.2207,25.1735,25.2207,556934.0
2023-11-20 15:40:00,26.71,26.73,26.71,26.73,1157087.0,25.2113,25.2302,25.2113,25.2302,1157087.0
2023-11-20 15:50:00,26.73,26.73,26.67,26.68,5088436.0,25.2302,25.2302,25.1735,25.183,5088436.0
2023-11-21 09:30:00,26.27,26.4,26.2,26.39,1333105.0,24.796,24.9187,24.7299,24.9092,1333105.0
2023-11-21 09:40:00,26.39,26.45,26.35,26.38,1080337.0,24.9092,24.9659,24.8715,24.8998,1080337.0
2023-11-21 09:50:00,26.38,26.43,26.31,26.31,386876.0,24.8998,24.947,24.8337,24.8337,386876.0
2023-11-21 10:00:00,26.31,26.36,26.25,26.29,969708.0,24.8337,24.8809,24.7771,24.8149,969708.0
2023-11-21 10:10:00,26.28,26.31,26.25,26.26,505310.0,24.8054,24.8337,24.7771,24.7865,505310.0
2023-11-21 10:20:00,26.25,26.26,26.11,26.13,653312.0,24.7771,24.7865,24.645,24.6638,653312.0
2023-11-21 10:30:00,26.13,26.18,26.11,26.14,694857.0,24.6638,24.711,24.645,24.6733,694857.0
2023-11-21 10:40:00,26.14,26.24,26.14,26.23,390450.0,24.6733,24.7677,24.6733,24.7582,390450.0
2023-11-21 10:50:00,26.23,26.25,26.21,26.24,435540.0,24.7582,24.7771,24.7393,24.7677,435540.0
2023-11-21 11:00:00,26.25,26.27,26.21,26.24,366856.0,24.7771,24.796,24.7393,24.7677,366856.0
2023-11-21 11:10:00,26.25,26.25,26.18,26.19,619751.0,24.7771,24.7771,24.711,24.7205,619751.0
2023-11-21 11:20:00,26.19,26.2,26.18,26.19,523379.0,24.7205,24.7299,24.711,24.7205,523379.0
2023-11-21 11:30:00,26.19,26.21,26.17,26.21,355937.0,24.7205,24.7393,24.7016,24.7393,355937.0
2023-11-21 11:40:00,26.21,26.24,26.19,26.24,171426.0,24.7393,24.7677,24.7205,24.7677,171426.0
2023-11-21 11:50:00,26.24,26.24,26.2,26.21,192544.0,24.7677,24.7677,24.7299,24.7393,192544.0
2023-11-21 12:00:00,26.21,26.21,26.17,26.2,324847.0,24.7393,24.7393,24.7016,24.7299,324847.0
2023-11-21 12:10:00,26.19,26.21,26.19,26.2,163419.0,24.7205,24.7393,24.7205,24.7299,163419.0
2023-11-21 12:20:00,26.19,26.22,26.18,26.22,229953.0,24.7205,24.7488,24.711,24.7488,229953.0
2023-11-21 12:30:00,26.22,26.24,26.22,26.22,281411.0,24.7488,24.7677,24.7488,24.7488,281411.0
2023-11-21 12:40:00,26.22,26.23,26.21,26.23,240051.0,24.7488,24.7582,24.7393,24.7582,240051.0
2023-11-21 12:50:00,26.23,26.24,26.22,26.23,267165.0,24.7582,24.7677,24.7488,24.7582,267165.0
2023-11-21 13:00:00,26.24,26.24,26.19,26.19,244361.0,24.7677,24.7677,24.7205,24.7205,244361.0
2023-11-21 13:10:00,26.2,26.2,26.16,26.17,531519.0,24.7299,24.7299,24.6921,24.7016,531519.0
2023-11-21 13:20:00,26.17,26.17,26.15,26.17,393509.0,24.7016,24.7016,24.6827,24.7016,393509.0
2023-11-21 13:30:00,26.17,26.19,26.16,26.19,235305.0,24.7016,24.7205,24.6921,24.7205,235305.0
2023-11-21 13:40:00,26.18,26.2,26.17,26.19,382427.0,24.711,24.7299,24.7016,24.7205,382427.0
2023-11-21 13:50:00,26.19,26.19,26.17,26.19,308691.0,24.7205,24.7205,24.7016,24.7205,308691.0
2023-11-21 14:00:00,26.18,26.23,26.16,26.16,218824.0,24.711,24.7582,24.6921,24.6921,218824.0
2023-11-21 14:10:00,26.17,26.19,26.16,26.18,198216.0,24.7016,24.7205,24.6921,24.711,198216.0
2023-11-21 14:20:00,26.18,26.21,26.17,26.2,301869.0,24.711,24.7393,24.7016,24.7299,301869.0
2023-11-21 14:30:00,26.2,26.2,26.17,26.18,333660.0,24.7299,24.7299,24.7016,24.711,333660.0
2023-11-21 14:40:00,26.18,26.18,26.15,26.16,765138.0,24.711,24.711,24.6827,24.6921,765138.0
2023-11-21 14:50:00,26.16,26.17,26.15,26.16,244206.0,24.6921,24.7016,24.6827,24.6921,244206.0
2023-11-21 15:00:00,26.17,26.17,26.14,26.14,690508.0,24.7016,24.7016,24.6733,24.6733,690508.0
2023-11-21 15:10:00,26.15,26.18,26.14,26.18,400602.0,24.6827,24.711,24.6733,24.711,400602.0
2023-11-21 15:20:00,26.18,26.19,26.17,26.19,291408.0,24.711,24.7205,24.7016,24.7205,291408.0
2023-11-21 15:30:00,26.19,26.19,26.17,26.18,561397.0,24.7205,24.7205,24.7016,24.711,561397.0
2023-11-21 15:40:00,26.18,26.18,26.15,26.16,1666629.0,24.711,24.711,24.6827,24.6921,1666629.0
2023-11-21 15:50:00,26.15,26.19,26.15,26.18,2984409.0,24.6827,24.7205,24.6827,24.711,2984409.0
2023-11-22 09:30:00,26.33,26.4,26.26,26.36,1495814.0,24.8526,24.9187,24.7865,24.8809,1495814.0
2023-11-22 09:40:00,26.36,26.36,26.22,26.26,954354.0,24.8809,24.8809,24.7488,24.7865,954354.0
2023-11-22 09:50:00,26.26,26.29,26.19,26.21,1865560.0,24.7865,24.8149,24.7205,24.7393,1865560.0
2023-11-22 10:00:00,26.21,26.21,26.12,26.18,892689.0,24.7393,24.7393,24.6544,24.711,892689.0
2023-11-22 10:10:00,26.18,26.21,26.15,26.18,666777.0,24.711,24.7393,24.6827,24.711,666777.0
2023-11-22 10:20:00,26.18,26.26,26.18,26.26,1128240.0,24.711,24.7865,24.711,24.7865,1128240.0
2023-11-22 10:30:00,26.26,26.28,26.24,26.26,1023194.0,24.7865,24.8054,24.7677,24.7865,1023194.0
2023-11-22 10:40:00,26.27,26.32,26.26,26.3,1058390.0,24.796,24.8432,24.7865,24.8243,1058390.0
2023-11-22 10:50:00,26.29,26.31,26.26,26.29,386807.0,24.8149,24.8337,24.7865,24.8149,386807.0
2023-11-22 11:00:00,26.29,26.32,26.28,26.3,381117.0,24.8149,24.8432,24.8054,24.8243,381117.0
2023-11-22 11:10:00,26.3,26.33,26.29,26.3,380123.0,24.8243,24.8526,24.8149,24.8243,380123.0
2023-11-22 11:20:00,26.3,26.32,26.28,26.29,177936.0,24.8243,24.8432,24.8054,24.8149,177936.0
2023-11-22 11:30:00,26.29,26.33,26.29,26.3,226543.0,24.8149,24.8526,24.8149,24.8243,226543.0
2023-11-22 11:40:00,26.3,26.33,26.29,26.3,100839.0,24.8243,24.8526,24.8149,24.8243,100839.0
2023-11-22 11:50:00,26.3,26.3,26.26,26.29,363905.0,24.8243,24.8243,24.7865,24.8149,363905.0
2023-11-22 12:00:00,26.29,26.29,26.26,26.27,258957.0,24.8149,24.8149,24.7865,24.796,258957.0
2023-11-22 12:10:00,26.27,26.29,26.25,26.28,512626.0,24.796,24.8149,24.7771,24.8054,512626.0
2023-11-22 12:20:00,26.28,26.3,26.27,26.29,139199.0,24.8054,24.8243,24.796,24.8149,139199.0
2023-11-22 12:30:00,26.29,26.29,26.26,26.27,180396.0,24.8149,24.8149,24.7865,24.796,180396.0
2023-11-22 12:40:00,26.27,26.28,26.26,26.27,256317.0,24.796,24.8054,24.7865,24.796,256317.0
2023-11-22 12:50:00,26.27,26.29,26.26,26.28,312215.0,24.796,24.8149,24.7865,24.8054,312215.0
2023-11-22 13:00:00,26.29,26.3,26.27,26.3,178708.0,24.8149,24.8243,24.796,24.8243,178708.0
2023-11-22 13:10:00,26.3,26.31,26.27,26.28,313143.0,24.8243,24.8337,24.796,24.8054,313143.0
2023-11-22 13:20:00,26.28,26.29,26.27,26.29,57702.0,24.8054,24.8149,24.796,24.8149,57702.0
2023-11-22 13:30:00,26.29,26.29,26.25,26.27,200035.0,24.8149,24.8149,24.7771,24.796,200035.0
2023-11-22 13:40:00,26.27,26.28,26.26,26.28,53798.0,24.796,24.8054,24.7865,24.8054,53798.0
2023-11-22 13:50:00,26.28,26.29,26.26,26.27,296161.0,24.8054,24.8149,24.7865,24.796,296161.0
2023-11-22 14:00:00,26.27,26.28,26.24,26.24,165198.0,24.796,24.8054,24.7677,24.7677,165198.0
2023-11-22 14:10:00,26.24,26.26,26.23,26.25,234071.0,24.7677,24.7865,24.7582,24.7771,234071.0
2023-11-22 14:20:00,26.25,26.26,26.24,26.26,153272.0,24.7771,24.7865,24.7677,24.7865,153272.0
2023-11-22 14:30:00,26.25,26.26,26.23,26.23,233148.0,24.7771,24.7865,24.7582,24.7582,233148.0
2023-11-22 14:40:00,26.23,26.24,26.22,26.24,1050789.0,24.7582,24.7677,24.7488,24.7677,1050789.0
2023-11-22 14:50:00,26.24,26.26,26.23,26.26,274399.0,24.7677,24.7865,24.7582,24.7865,274399.0
2023-11-22 15:00:00,26.26,26.27,26.25,26.27,251628.0,24.7865,24.796,24.7771,24.796,251628.0
2023-11-22 15:10:00,26.27,26.28,26.26,26.28,102497.0,24.796,24.8054,24.7865,24.8054,102497.0
2023-11-22 15:20:00,26.28,26.28,26.27,26.28,102812.0,24.8054,24.8054,24.796,24.8054,102812.0
2023-11-22 15:30:00,26.28,26.28,26.26,26.27,215519.0,24.8054,24.8054,24.7865,24.796,215519.0
2023-11-22 15:40:00,26.28,26.29,26.27,26.28,836144.0,24.8054,24.8149,24.796,24.8054,836144.0
2023-11-22 15:50:00,26.27,26.31,26.26,26.29,2227169.0,24.796,24.8337,24.7865,24.8149,2227169.0
2023-11-24 09:30:00,26.14,26.23,26.13,26.23,1316427.0,24.6733,24.7582,24.6638,24.7582,1316427.0
2023-11-24 09:40:00,26.22,26.31,26.21,26.29,944015.0,24.7488,24.8337,24.7393,24.8149,944015.0
2023-11-24 09:50:00,26.29,26.33,26.27,26.27,553653.0,24.8149,24.8526,24.796,24.796,553653.0
2023-11-24 10:00:00,26.28,26.37,26.27,26.34,1265632.0,24.8054,24.8904,24.796,24.862,1265632.0
2023-11-24 10:10:00,26.34,26.37,26.31,26.33,1074196.0,24.862,24.8904,24.8337,24.8526,1074196.0
2023-11-24 10:20:00,26.34,26.36,26.3,26.35,1163843.0,24.862,24.8809,24.8243,24.8715,1163843.0
2023-11-24 10:30:00,26.34,26.36,26.32,26.35,629051.0,24.862,24.8809,24.8432,24.8715,629051.0
2023-11-24 10:40:00,26.35,26.36,26.32,26.34,402787.0,24.8715,24.8809,24.8432,24.862,402787.0
2023-11-24 10:50:00,26.34,26.35,26.3,26.32,345416.0,24.862,24.8715,24.8243,24.8432,345416.0
2023-11-24 11:00:00,26.32,26.36,26.31,26.35,341778.0,24.8432,24.8809,24.8337,24.8715,341778.0
2023-11-24 11:10:00,26.35,26.37,26.34,26.35,223528.0,24.8715,24.8904,24.862,24.8715,223528.0
2023-11-24 11:20:00,26.36,26.37,26.33,26.34,482065.0,24.8809,24.8904,24.8526,24.862,482065.0
2023-11-24 11:30:00,26.34,26.35,26.31,26.32,561401.0,24.862,24.8715,24.8337,24.8432,561401.0
2023-11-24 11:40:00,26.32,26.34,26.31,26.34,186890.0,24.8432,24.862,24.8337,24.862,186890.0
2023-11-24 11:50:00,26.33,26.34,26.32,26.32,316843.0,24.8526,24.862,24.8432,24.8432,316843.0
2023-11-24 12:00:00,26.32,26.33,26.32,26.32,89399.0,24.8432,24.8526,24.8432,24.8432,89399.0
2023-11-24 12:10:00,26.33,26.35,26.32,26.35,340054.0,24.8526,24.8715,24.8432,24.8715,340054.0
2023-11-24 12:20:00,26.35,26.37,26.34,26.36,241458.0,24.8715,24.8904,24.862,24.8809,241458.0
2023-11-24 12:30:00,26.36,26.38,26.35,26.38,314623.0,24.8809,24.8998,24.8715,24.8998,314623.0
2023-11-24 12:40:00,26.37,26.38,26.33,26.35,838726.0,24.8904,24.8998,24.8526,24.8715,838726.0
2023-11-24 12:50:00,26.35,26.38,26.32,26.37,1710012.0,24.8715,24.8998,24.8432,24.8904,1710012.0
2023-11-27 09:30:00,26.02,26.06,25.95,26.03,1704012.0,24.56,24.5978,24.4939,24.5694,1704012.0
2023-11-27 09:40:00,26.02,26.03,25.97,25.99,488190.0,24.56,24.5694,24.5128,24.5317,488190.0
2023-11-27 09:50:00,25.98,26.05,25.97,26.03,381227.0,24.5222,24.5883,24.5128,24.5694,381227.0
2023-11-27 10:00:00,26.03,26.07,25.97,26.05,400255.0,24.5694,24.6072,24.5128,24.5883,400255.0
2023-11-27 10:10:00,26.06,26.07,26.01,26.02,1001766.0,24.5978,24.6072,24.5506,24.56,1001766.0
2023-11-27 10:20:00,26.02,26.07,26.01,26.04,1119543.0,24.56,24.6072,24.5506,24.5789,1119543.0
2023-11-27 10:30:00,26.05,26.06,26.02,26.04,131902.0,24.5883,24.5978,24.56,24.5789,131902.0
2023-11-27 10:40:00,26.04,26.07,26.03,26.05,358446.0,24.5789,24.6072,24.5694,24.5883,358446.0
2023-11-27 10:50:00,26.05,26.05,26.03,26.04,462133.0,24.5883,24.5883,24.5694,24.5789,462133.0
2023-11-27 11:00:00,26.04,26.05,26.01,26.03,604957.0,24.5789,24.5883,24.5506,24.5694,604957.0
2023-11-27 11:10:00,26.03,26.04,25.97,25.99,1508611.0,24.5694,24.5789,24.5128,24.5317,1508611.0
2023-11-27 11:20:00,25.99,26.02,25.98,26.01,629614.0,24.5317,24.56,24.5222,24.5506,629614.0
2023-11-27 11:30:00,26.02,26.02,25.98,26.02,466330.0,24.56,24.56,24.5222,24.56,466330.0
2023-11-27 11:40:00,26.02,26.02,26.0,26.01,214543.0,24.56,24.56,24.5411,24.5506,214543.0
2023-11-27 11:50:00,26.01,26.03,26.0,26.02,186184.0,24.5506,24.5694,24.5411,24.56,186184.0
2023-11-27 12:00:00,26.02,26.04,26.01,26.03,138074.0,24.56,24.5789,24.5506,24.5694,138074.0
2023-11-27 12:10:00,26.03,26.03,26.01,26.03,193558.0,24.5694,24.5694,24.5506,24.5694,193558.0
2023-11-27 12:20:00,26.03,26.05,26.02,26.05,124669.0,24.5694,24.5883,24.56,24.5883,124669.0
2023-11-27 12:30:00,26.04,26.05,26.03,26.04,99362.0,24.5789,24.5883,24.5694,24.5789,99362.0
2023-11-27 12:40:00,26.04,26.04,26.03,26.04,210052.0,24.5789,24.5789,24.5694,24.5789,210052.0
2023-11-27 12:50:00,26.04,26.04,26.01,26.04,546673.0,24.5789,24.5789,24.5506,24.5789,546673.0
2023-11-27 13:00:00,26.04,26.06,26.02,26.05,311856.0,24.5789,24.5978,24.56,24.5883,311856.0
2023-11-27 13:10:00,26.05,26.08,26.05,26.05,250784.0,24.5883,24.6166,24.5883,24.5883,250784.0
2023-11-27 13:20:00,26.05,26.06,26.04,26.05,179427.0,24.5883,24.5978,24.5789,24.5883,179427.0
2023-11-27 13:30:00,26.05,26.06,26.03,26.05,291744.0,24.5883,24.5978,24.5694,24.5883,291744.0
2023-11-27 13:40:00,26.05,26.07,26.04,26.07,146963.0,24.5883,24.6072,24.5789,24.6072,146963.0
2023-11-27 13:50:00,26.07,26.07,26.06,26.07,121893.0,24.6072,24.6072,24.5978,24.6072,121893.0
2023-11-27 14:00:00,26.07,26.07,26.06,26.07,89107.0,24.6072,24.6072,24.5978,24.6072,89107.0
2023-11-27 14:10:00,26.07,26.08,26.06,26.08,99477.0,24.6072,24.6166,24.5978,24.6166,99477.0
2023-11-27 14:20:00,26.08,26.08,26.05,26.08,186575.0,24.6166,24.6166,24.5883,24.6166,186575.0
2023-11-27 14:30:00,26.08,26.09,26.07,26.08,381821.0,24.6166,24.6261,24.6072,24.6166,381821.0
2023-11-27 14:40:00,26.08,26.08,26.06,26.07,136045.0,24.6166,24.6166,24.5978,24.6072,136045.0
2023-11-27 14:50:00,26.06,26.08,26.06,26.08,198400.0,24.5978,24.6166,24.5978,24.6166,198400.0
2023-11-27 15:00:00,26.08,26.08,26.07,26.08,200092.0,24.6166,24.6166,24.6072,24.6166,200092.0
2023-11-27 15:10:00,26.08,26.08,26.05,26.06,1012297.0,24.6166,24.6166,24.5883,24.5978,1012297.0
2023-11-27 15:20:00,26.07,26.07,26.06,26.07,95011.0,24.6072,24.6072,24.5978,24.6072,95011.0
2023-11-27 15:30:00,26.07,26.07,26.04,26.05,328348.0,24.6072,24.6072,24.5789,24.5883,328348.0
2023-11-27 15:40:00,26.05,26.05,26.02,26.02,1068419.0,24.5883,24.5883,24.56,24.56,1068419.0
2023-11-27 15:50:00,26.02,26.05,26.0,26.01,3478492.0,24.56,24.5883,24.5411,24.5506,3478492.0
2023-11-28 09:30:00,25.82,25.83,25.73,25.73,2102088.0,24.3712,24.3807,24.2863,24.2863,2102088.0
2023-11-28 09:40:00,25.74,25.75,25.61,25.68,3298452.0,24.2957,24.3052,24.173,24.2391,3298452.0
2023-11-28 09:50:00,25.68,25.7,25.62,25.66,1293405.0,24.2391,24.258,24.1824,24.2202,1293405.0
2023-11-28 10:00:00,25.66,25.68,25.6,25.64,1431487.0,24.2202,24.2391,24.1636,24.2013,1431487.0
2023-11-28 10:10:00,25.64,25.65,25.59,25.62,838879.0,24.2013,24.2108,24.1541,24.1824,838879.0
2023-11-28 10:20:00,25.62,25.65,25.6,25.62,607661.0,24.1824,24.2108,24.1636,24.1824,607661.0
2023-11-28 10:30:00,25.62,25.64,25.6,25.64,801534.0,24.1824,24.2013,24.1636,24.2013,801534.0
2023-11-28 10:40:00,25.64,25.72,25.63,25.7,1109555.0,24.2013,24.2768,24.1919,24.258,1109555.0
2023-11-28 10:50:00,25.7,25.71,25.68,25.71,322258.0,24.258,24.2674,24.2391,24.2674,322258.0
2023-11-28 11:00:00,25.71,25.72,25.69,25.71,403492.0,24.2674,24.2768,24.2485,24.2674,403492.0
2023-11-28 11:10:00,25.7,25.73,25.67,25.72,809626.0,24.258,24.2863,24.2296,24.2768,809626.0
2023-11-28 11:20:00,25.71,25.74,25.7,25.72,772892.0,24.2674,24.2957,24.258,24.2768,772892.0
2023-11-28 11:30:00,25.72,25.74,25.71,25.73,438523.0,24.2768,24.2957,24.2674,24.2863,438523.0
2023-11-28 11:40:00,25.73,25.74,25.7,25.7,348789.0,24.2863,24.2957,24.258,24.258,348789.0
2023-11-28 11:50:00,25.7,25.72,25.69,25.71,662408.0,24.258,24.2768,24.2485,24.2674,662408.0
2023-11-28 12:00:00,25.71,25.72,25.67,25.68,995181.0,24.2674,24.2768,24.2296,24.2391,995181.0
2023-11-28 12:10:00,25.68,25.7,25.67,25.69,348279.0,24.2391,24.258,24.2296,24.2485,348279.0
2023-11-28 12:20:00,25.69,25.69,25.67,25.69,122702.0,24.2485,24.2485,24.2296,24.2485,122702.0
2023-11-28 12:30:00,25.68,25.69,25.65,25.67,360925.0,24.2391,24.2485,24.2108,24.2296,360925.0
2023-11-28 12:40:00,25.67,25.67,25.63,25.64,152669.0,24.2296,24.2296,24.1919,24.2013,152669.0
2023-11-28 12:50:00,25.64,25.67,25.62,25.65,417907.0,24.2013,24.2296,24.1824,24.2108,417907.0
2023-11-28 13:00:00,25.65,25.65,25.61,25.63,455004.0,24.2108,24.2108,24.173,24.1919,455004.0
2023-11-28 13:10:00,25.63,25.63,25.6,25.61,143459.0,24.1919,24.1919,24.1636,24.173,143459.0
2023-11-28 13:20:00,25.61,25.64,25.61,25.63,139234.0,24.173,24.2013,24.173,24.1919,139234.0
2023-11-28 13:30:00,25.63,25.65,25.63,25.63,173658.0,24.1919,24.2108,24.1919,24.1919,173658.0
2023-11-28 13:40:00,25.63,25.65,25.62,25.64,220234.0,24.1919,24.2108,24.1824,24.2013,220234.0
2023-11-28 13:50:00,25.64,25.67,25.63,25.66,357820.0,24.2013,24.2296,24.1919,24.2202,357820.0
2023-11-28 14:00:00,25.66,25.67,25.64,25.65,95711.0,24.2202,24.2296,24.2013,24.2108,95711.0
2023-11-28 14:10:00,25.66,25.66,25.64,25.64,97563.0,24.2202,24.2202,24.2013,24.2013,97563.0
2023-11-28 14:20:00,25.65,25.66,25.63,25.64,158445.0,24.2108,24.2202,24.1919,24.2013,158445.0
2023-11-28 14:30:00,25.64,25.65,25.63,25.64,113519.0,24.2013,24.2108,24.1919,24.2013,113519.0
2023-11-28 14:40:00,25.64,25.65,25.63,25.64,336950.0,24.2013,24.2108,24.1919,24.2013,336950.0
2023-11-28 14:50:00,25.65,25.67,25.64,25.66,409690.0,24.2108,24.2296,24.2013,24.2202,409690.0
2023-11-28 15:00:00,25.66,25.68,25.66,25.67,418016.0,24.2202,24.2391,24.2202,24.2296,418016.0
2023-11-28 15:10:00,25.67,25.69,25.66,25.69,530088.0,24.2296,24.2485,24.2202,24.2485,530088.0
2023-11-28 15:20:00,25.68,25.69,25.67,25.68,523440.0,24.2391,24.2485,24.2296,24.2391,523440.0
2023-11-28 15:30:00,25.68,25.71,25.67,25.7,1014421.0,24.2391,24.2674,24.2296,24.258,1014421.0
2023-11-28 15:40:00,25.71,25.72,25.69,25.71,1124374.0,24.2674,24.2768,24.2485,24.2674,1124374.0
2023-11-28 15:50:00,25.71,25.73,25.7,25.71,2881295.0,24.2674,24.2863,24.258,24.2674,2881295.0
2023-11-29 09:30:00,25.15,25.24,25.1,25.22,3624650.0,23.7388,23.8238,23.6916,23.8049,3624650.0
2023-11-29 09:40:00,25.22,25.25,25.14,25.17,2192726.0,23.8049,23.8332,23.7294,23.7577,2192726.0
2023-11-29 09:50:00,25.17,25.27,25.16,25.24,1044586.0,23.7577,23.8521,23.7483,23.8238,1044586.0
2023-11-29 10:00:00,25.25,25.29,25.22,25.23,584658.0,23.8332,23.871,23.8049,23.8143,584658.0
2023-11-29 10:10:00,25.23,25.25,25.21,25.23,551661.0,23.8143,23.8332,23.7955,23.8143,551661.0
2023-11-29 10:20:00,25.23,25.26,25.21,25.24,397629.0,23.8143,23.8426,23.7955,23.8238,397629.0
2023-11-29 10:30:00,25.24,25.26,25.22,25.25,552936.0,23.8238,23.8426,23.8049,23.8332,552936.0
2023-11-29 10:40:00,25.26,25.28,25.22,25.24,496340.0,23.8426,23.8615,23.8049,23.8238,496340.0
2023-11-29 10:50:00,25.24,25.26,25.21,25.21,326618.0,23.8238,23.8426,23.7955,23.7955,326618.0
2023-11-29 11:00:00,25.21,25.22,25.15,25.16,678489.0,23.7955,23.8049,23.7388,23.7483,678489.0
2023-11-29 11:10:00,25.16,25.17,25.09,25.1,997093.0,23.7483,23.7577,23.6822,23.6916,997093.0
2023-11-29 11:20:00,25.1,25.11,25.07,25.08,1176155.0,23.6916,23.7011,23.6633,23.6727,1176155.0
2023-11-29 11:30:00,25.09,25.11,25.05,25.08,1012563.0,23.6822,23.7011,23.6444,23.6727,1012563.0
2023-11-29 11:40:00,25.08,25.12,25.08,25.11,622707.0,23.6727,23.7105,23.6727,23.7011,622707.0
2023-11-29 11:50:00,25.11,25.12,25.08,25.09,2370137.0,23.7011,23.7105,23.6727,23.6822,2370137.0
2023-11-29 12:00:00,25.09,25.11,25.08,25.11,897338.0,23.6822,23.7011,23.6727,23.7011,897338.0
2023-11-29 12:10:00,25.11,25.11,25.09,25.11,391200.0,23.7011,23.7011,23.6822,23.7011,391200.0
2023-11-29 12:20:00,25.11,25.11,25.08,25.11,778415.0,23.7011,23.7011,23.6727,23.7011,778415.0
2023-11-29 12:30:00,25.11,25.12,25.1,25.12,289199.0,23.7011,23.7105,23.6916,23.7105,289199.0
2023-11-29 12:40:00,25.12,25.14,25.11,25.14,1625150.0,23.7105,23.7294,23.7011,23.7294,1625150.0
2023-11-29 12:50:00,25.14,25.14,25.13,25.14,229588.0,23.7294,23.7294,23.7199,23.7294,229588.0
2023-11-29 13:00:00,25.14,25.16,25.13,25.15,828263.0,23.7294,23.7483,23.7199,23.7388,828263.0
2023-11-29 13:10:00,25.15,25.15,25.11,25.12,278742.0,23.7388,23.7388,23.7011,23.7105,278742.0
2023-11-29 13:20:00,25.12,25.12,25.1,25.11,200982.0,23.7105,23.7105,23.6916,23.7011,200982.0
2023-11-29 13:30:00,25.11,25.11,25.09,25.11,350568.0,23.7011,23.7011,23.6822,23.7011,350568.0
2023-11-29 13:40:00,25.11,25.13,25.11,25.13,235802.0,23.7011,23.7199,23.7011,23.7199,235802.0
2023-11-29 13:50:00,25.12,25.14,25.11,25.13,367273.0,23.7105,23.7294,23.7011,23.7199,367273.0
2023-11-29 14:00:00,25.13,25.14,25.1,25.11,225404.0,23.7199,23.7294,23.6916,23.7011,225404.0
2023-11-29 14:10:00,25.11,25.13,25.1,25.13,457537.0,23.7011,23.7199,23.6916,23.7199,457537.0
2023-11-29 14:20:00,25.13,25.13,25.12,25.12,120958.0,23.7199,23.7199,23.7105,23.7105,120958.0
2023-11-29 14:30:00,25.13,25.13,25.1,25.11,458175.0,23.7199,23.7199,23.6916,23.7011,458175.0
2023-11-29 14:40:00,25.11,25.11,25.09,25.09,240752.0,23.7011,23.7011,23.6822,23.6822,240752.0
2023-11-29 14:50:00,25.1,25.11,25.09,25.11,230129.0,23.6916,23.7011,23.6822,23.7011,230129.0
2023-11-29 15:00:00,25.11,25.11,25.09,25.09,379356.0,23.7011,23.7011,23.6822,23.6822,379356.0
2023-11-29 15:10:00,25.09,25.1,25.06,25.07,254826.0,23.6822,23.6916,23.6539,23.6633,254826.0
2023-11-29 15:20:00,25.07,25.07,25.04,25.04,909864.0,23.6633,23.6633,23.635,23.635,909864.0
2023-11-29 15:30:00,25.04,25.09,25.04,25.07,2129984.0,23.635,23.6822,23.635,23.6633,2129984.0
2023-11-29 15:40:00,25.07,25.07,25.05,25.06,1270623.0,23.6633,23.6633,23.6444,23.6539,1270623.0
2023-11-29 15:50:00,25.06,25.09,25.05,25.06,4619332.0,23.6539,23.6822,23.6444,23.6539,4619332.0
2023-11-30 09:30:00,25.15,25.15,24.95,24.96,1497770.0,23.7388,23.7388,23.55,23.5595,1497770.0
2023-11-30 09:40:00,24.97,24.98,24.89,24.95,2079829.0,23.5689,23.5784,23.4934,23.55,2079829.0
2023-11-30 09:50:00,24.95,25.04,24.95,25.02,1183389.0,23.55,23.635,23.55,23.6161,1183389.0
2023-11-30 10:00:00,25.02,25.1,24.99,25.08,1108459.0,23.6161,23.6916,23.5878,23.6727,1108459.0
2023-11-30 10:10:00,25.09,25.14,25.08,25.11,588638.0,23.6822,23.7294,23.6727,23.7011,588638.0
2023-11-30 10:20:00,25.11,25.17,25.09,25.15,1279424.0,23.7011,23.7577,23.6822,23.7388,1279424.0
2023-11-30 10:30:00,25.15,25.2,25.14,25.16,878263.0,23.7388,23.786,23.7294,23.7483,878263.0
2023-11-30 10:40:00,25.16,25.2,25.15,25.16,634951.0,23.7483,23.786,23.7388,23.7483,634951.0
2023-11-30 10:50:00,25.15,25.2,25.14,25.2,834883.0,23.7388,23.786,23.7294,23.786,834883.0
2023-11-30 11:00:00,25.2,25.21,25.16,25.18,1012269.0,23.786,23.7955,23.7483,23.7671,1012269.0
2023-11-30 11:10:00,25.18,25.22,25.15,25.16,354195.0,23.7671,23.8049,23.7388,23.7483,354195.0
2023-11-30 11:20:00,25.16,25.16,25.1,25.14,450569.0,23.7483,23.7483,23.6916,23.7294,450569.0
2023-11-30 11:30:00,25.14,25.16,25.1,25.1,456913.0,23.7294,23.7483,23.6916,23.6916,456913.0
2023-11-30 11:40:00,25.1,25.15,25.1,25.14,208218.0,23.6916,23.7388,23.6916,23.7294,208218.0
2023-11-30 11:50:00,25.14,25.15,25.11,25.11,193849.0,23.7294,23.7388,23.7011,23.7011,193849.0
2023-11-30 12:00:00,25.11,25.14,25.1,25.14,157520.0,23.7011,23.7294,23.6916,23.7294,157520.0
2023-11-30 12:10:00,25.14,25.14,25.09,25.1,203415.0,23.7294,23.7294,23.6822,23.6916,203415.0
2023-11-30 12:20:00,25.1,25.11,25.09,25.11,159518.0,23.6916,23.7011,23.6822,23.7011,159518.0
2023-11-30 12:30:00,25.11,25.12,25.1,25.11,146027.0,23.7011,23.7105,23.6916,23.7011,146027.0
2023-11-30 12:40:00,25.11,25.11,25.09,25.11,326647.0,23.7011,23.7011,23.6822,23.7011,326647.0
2023-11-30 12:50:00,25.11,25.12,25.09,25.12,241294.0,23.7011,23.7105,23.6822,23.7105,241294.0
2023-11-30 13:00:00,25.11,25.13,25.1,25.1,207613.0,23.7011,23.7199,23.6916,23.6916,207613.0
2023-11-30 13:10:00,25.11,25.12,25.1,25.12,361628.0,23.7011,23.7105,23.6916,23.7105,361628.0
2023-11-30 13:20:00,25.12,25.13,25.11,25.13,466327.0,23.7105,23.7199,23.7011,23.7199,466327.0
2023-11-30 13:30:00,25.13,25.13,25.11,25.12,481831.0,23.7199,23.7199,23.7011,23.7105,481831.0
2023-11-30 13:40:00,25.12,25.13,25.09,25.1,160622.0,23.7105,23.7199,23.6822,23.6916,160622.0
2023-11-30 13:50:00,25.1,25.1,25.09,25.1,220475.0,23.6916,23.6916,23.6822,23.6916,220475.0
2023-11-30 14:00:00,25.1,25.1,25.08,25.09,308990.0,23.6916,23.6916,23.6727,23.6822,308990.0
2023-11-30 14:10:00,25.09,25.11,25.08,25.11,254132.0,23.6822,23.7011,23.6727,23.7011,254132.0
2023-11-30 14:20:00,25.11,25.11,25.1,25.11,81242.0,23.7011,23.7011,23.6916,23.7011,81242.0
2023-11-30 14:30:00,25.11,25.11,25.09,25.1,363484.0,23.7011,23.7011,23.6822,23.6916,363484.0
2023-11-30 14:40:00,25.1,25.1,25.09,25.1,158890.0,23.6916,23.6916,23.6822,23.6916,158890.0
2023-11-30 14:50:00,25.1,25.12,25.09,25.12,515071.0,23.6916,23.7105,23.6822,23.7105,515071.0
2023-11-30 15:00:00,25.12,25.12,25.11,25.12,139525.0,23.7105,23.7105,23.7011,23.7105,139525.0
2023-11-30 15:10:00,25.12,25.12,25.11,25.12,121327.0,23.7105,23.7105,23.7011,23.7105,121327.0
2023-11-30 15:20:00,25.12,25.12,25.07,25.08,996112.0,23.7105,23.7105,23.6633,23.6727,996112.0
2023-11-30 15:30:00,25.08,25.12,25.07,25.12,647908.0,23.6727,23.7105,23.6633,23.7105,647908.0
2023-11-30 15:40:00,25.12,25.14,25.11,25.11,990173.0,23.7105,23.7294,23.7011,23.7011,990173.0
2023-11-30 15:50:00,25.12,25.18,25.11,25.15,4164690.0,23.7105,23.7671,23.7011,23.7388,4164690.0
2023-12-01 09:30:00,24.75,24.75,24.61,24.67,3103821.0,23.3613,23.3613,23.2291,23.2858,3103821.0
2023-12-01 09:40:00,24.68,24.68,24.62,24.65,1428169.0,23.2952,23.2952,23.2386,23.2669,1428169.0
2023-12-01 09:50:00,24.64,24.65,24.58,24.62,2086282.0,23.2574,23.2669,23.2008,23.2386,2086282.0
2023-12-01 10:00:00,24.62,24.73,24.61,24.71,1863273.0,23.2386,23.3424,23.2291,23.3235,1863273.0
2023-12-01 10:10:00,24.71,24.73,24.64,24.67,455634.0,23.3235,23.3424,23.2574,23.2858,455634.0
2023-12-01 10:20:00,24.68,24.7,24.65,24.67,659890.0,23.2952,23.3141,23.2669,23.2858,659890.0
2023-12-01 10:30:00,24.67,24.7,24.65,24.66,699619.0,23.2858,23.3141,23.2669,23.2763,699619.0
2023-12-01 10:40:00,24.67,24.68,24.64,24.67,427949.0,23.2858,23.2952,23.2574,23.2858,427949.0
2023-12-01 10:50:00,24.68,24.69,24.64,24.64,515140.0,23.2952,23.3046,23.2574,23.2574,515140.0
2023-12-01 11:00:00,24.64,24.68,24.59,24.67,1674056.0,23.2574,23.2952,23.2102,23.2858,1674056.0
2023-12-01 11:10:00,24.68,24.7,24.65,24.68,1073636.0,23.2952,23.3141,23.2669,23.2952,1073636.0
2023-12-01 11:20:00,24.68,24.76,24.66,24.75,1513506.0,23.2952,23.3707,23.2763,23.3613,1513506.0
2023-12-01 11:30:00,24.75,24.75,24.69,24.74,2552343.0,23.3613,23.3613,23.3046,23.3518,2552343.0
2023-12-01 11:40:00,24.74,24.81,24.73,24.8,922145.0,23.3518,23.4179,23.3424,23.4085,922145.0
2023-12-01 11:50:00,24.79,24.83,24.78,24.8,580946.0,23.399,23.4368,23.3896,23.4085,580946.0
2023-12-01 12:00:00,24.79,24.81,24.77,24.8,425261.0,23.399,23.4179,23.3801,23.4085,425261.0
2023-12-01 12:10:00,24.8,24.82,24.76,24.78,1085589.0,23.4085,23.4273,23.3707,23.3896,1085589.0
2023-12-01 12:20:00,24.79,24.83,24.78,24.82,433839.0,23.399,23.4368,23.3896,23.4273,433839.0
2023-12-01 12:30:00,24.81,24.85,24.81,24.83,334427.0,23.4179,23.4557,23.4179,23.4368,334427.0
2023-12-01 12:40:00,24.82,24.87,24.82,24.87,199689.0,23.4273,23.4745,23.4273,23.4745,199689.0
2023-12-01 12:50:00,24.87,24.87,24.84,24.86,246686.0,23.4745,23.4745,23.4462,23.4651,246686.0
2023-12-01 13:00:00,24.85,24.87,24.83,24.85,469665.0,23.4557,23.4745,23.4368,23.4557,469665.0
2023-12-01 13:10:00,24.85,24.86,24.82,24.83,602383.0,23.4557,23.4651,23.4273,23.4368,602383.0
2023-12-01 13:20:00,24.83,24.83,24.81,24.82,506095.0,23.4368,23.4368,23.4179,23.4273,506095.0
2023-12-01 13:30:00,24.81,24.86,24.81,24.85,539500.0,23.4179,23.4651,23.4179,23.4557,539500.0
2023-12-01 13:40:00,24.85,24.86,24.82,24.85,542727.0,23.4557,23.4651,23.4273,23.4557,542727.0
2023-12-01 13:50:00,24.85,24.86,24.83,24.84,615917.0,23.4557,23.4651,23.4368,23.4462,615917.0
2023-12-01 14:00:00,24.84,24.85,24.81,24.83,594425.0,23.4462,23.4557,23.4179,23.4368,594425.0
2023-12-01 14:10:00,24.84,24.84,24.8,24.8,238025.0,23.4462,23.4462,23.4085,23.4085,238025.0
2023-12-01 14:20:00,24.8,24.81,24.8,24.8,397531.0,23.4085,23.4179,23.4085,23.4085,397531.0
2023-12-01 14:30:00,24.8,24.81,24.79,24.8,495074.0,23.4085,23.4179,23.399,23.4085,495074.0
2023-12-01 14:40:00,24.8,24.82,24.8,24.8,429500.0,23.4085,23.4273,23.4085,23.4085,429500.0
2023-12-01 14:50:00,24.8,24.81,24.79,24.8,267798.0,23.4085,23.4179,23.399,23.4085,267798.0
2023-12-01 15:00:00,24.8,24.81,24.79,24.81,342035.0,23.4085,23.4179,23.399,23.4179,342035.0
2023-12-01 15:10:00,24.82,24.84,24.81,24.84,203532.0,23.4273,23.4462,23.4179,23.4462,203532.0
2023-12-01 15:20:00,24.84,24.86,24.83,24.85,643570.0,23.4462,23.4651,23.4368,23.4557,643570.0
2023-12-01 15:30:00,24.85,24.86,24.84,24.86,381519.0,23.4557,23.4651,23.4462,23.4651,381519.0
2023-12-01 15:40:00,24.85,24.88,24.85,24.88,748148.0,23.4557,23.484,23.4557,23.484,748148.0
2023-12-01 15:50:00,24.88,24.92,24.86,24.87,4303378.0,23.484,23.5217,23.4651,23.4745,4303378.0
2023-12-04 09:30:00,24.42,24.48,24.39,24.46,2141302.0,23.0498,23.1064,23.0215,23.0875,2141302.0
2023-12-04 09:40:00,24.46,24.53,24.43,24.52,675404.0,23.0875,23.1536,23.0592,23.1442,675404.0
2023-12-04 09:50:00,24.52,24.52,24.42,24.48,1001195.0,23.1442,23.1442,23.0498,23.1064,1001195.0
2023-12-04 10:00:00,24.48,24.5,24.46,24.48,537559.0,23.1064,23.1253,23.0875,23.1064,537559.0
2023-12-04 10:10:00,24.48,24.49,24.39,24.41,2628844.0,23.1064,23.1159,23.0215,23.0403,2628844.0
2023-12-04 10:20:00,24.41,24.43,24.36,24.37,745772.0,23.0403,23.0592,22.9931,23.0026,745772.0
2023-12-04 10:30:00,24.37,24.39,24.33,24.37,924239.0,23.0026,23.0215,22.9648,23.0026,924239.0
2023-12-04 10:40:00,24.37,24.41,24.36,24.4,812477.0,23.0026,23.0403,22.9931,23.0309,812477.0
2023-12-04 10:50:00,24.41,24.41,24.35,24.35,874095.0,23.0403,23.0403,22.9837,22.9837,874095.0
2023-12-04 11:00:00,24.35,24.38,24.31,24.33,529282.0,22.9837,23.012,22.946,22.9648,529282.0
2023-12-04 11:10:00,24.33,24.39,24.32,24.38,432025.0,22.9648,23.0215,22.9554,23.012,432025.0
2023-12-04 11:20:00,24.37,24.38,24.35,24.37,599796.0,23.0026,23.012,22.9837,23.0026,599796.0
2023-12-04 11:30:00,24.36,24.37,24.31,24.32,743676.0,22.9931,23.0026,22.946,22.9554,743676.0
2023-12-04 11:40:00,24.33,24.35,24.32,24.34,590552.0,22.9648,22.9837,22.9554,22.9743,590552.0
2023-12-04 11:50:00,24.34,24.4,24.33,24.39,1140497.0,22.9743,23.0309,22.9648,23.0215,1140497.0
2023-12-04 12:00:00,24.39,24.39,24.37,24.39,302624.0,23.0215,23.0215,23.0026,23.0215,302624.0
2023-12-04 12:10:00,24.39,24.41,24.38,24.41,735749.0,23.0215,23.0403,23.012,23.0403,735749.0
2023-12-04 12:20:00,24.41,24.43,24.4,24.4,603618.0,23.0403,23.0592,23.0309,23.0309,603618.0
2023-12-04 12:30:00,24.41,24.42,24.39,24.4,304849.0,23.0403,23.0498,23.0215,23.0309,304849.0
2023-12-04 12:40:00,24.4,24.4,24.39,24.39,142440.0,23.0309,23.0309,23.0215,23.0215,142440.0
2023-12-04 12:50:00,24.39,24.41,24.38,24.41,250274.0,23.0215,23.0403,23.012,23.0403,250274.0
2023-12-04 13:00:00,24.41,24.42,24.36,24.37,334183.0,23.0403,23.0498,22.9931,23.0026,334183.0
2023-12-04 13:10:00,24.36,24.37,24.34,24.35,237613.0,22.9931,23.0026,22.9743,22.9837,237613.0
2023-12-04 13:20:00,24.35,24.35,24.32,24.32,2485030.0,22.9837,22.9837,22.9554,22.9554,2485030.0
2023-12-04 13:30:00,24.32,24.33,24.31,24.32,973075.0,22.9554,22.9648,22.946,22.9554,973075.0
2023-12-04 13:40:00,24.32,24.32,24.3,24.32,939958.0,22.9554,22.9554,22.9365,22.9554,939958.0
2023-12-04 13:50:00,24.32,24.33,24.31,24.31,754260.0,22.9554,22.9648,22.946,22.946,754260.0
2023-12-04 14:00:00,24.31,24.32,24.3,24.31,223782.0,22.946,22.9554,22.9365,22.946,223782.0
2023-12-04 14:10:00,24.31,24.32,24.3,24.32,230053.0,22.946,22.9554,22.9365,22.9554,230053.0
2023-12-04 14:20:00,24.32,24.32,24.31,24.31,196291.0,22.9554,22.9554,22.946,22.946,196291.0
2023-12-04 14:30:00,24.31,24.32,24.3,24.3,275493.0,22.946,22.9554,22.9365,22.9365,275493.0
2023-12-04 14:40:00,24.3,24.31,24.3,24.3,470175.0,22.9365,22.946,22.9365,22.9365,470175.0
2023-12-04 14:50:00,24.3,24.31,24.3,24.3,297635.0,22.9365,22.946,22.9365,22.9365,297635.0
2023-12-04 15:00:00,24.3,24.32,24.3,24.3,325003.0,22.9365,22.9554,22.9365,22.9365,325003.0
2023-12-04 15:10:00,24.3,24.32,24.3,24.31,1191996.0,22.9365,22.9554,22.9365,22.946,1191996.0
2023-12-04 15:20:00,24.31,24.32,24.3,24.3,627295.0,22.946,22.9554,22.9365,22.9365,627295.0
2023-12-04 15:30:00,24.3,24.31,24.29,24.3,997121.0,22.9365,22.946,22.9271,22.9365,997121.0
2023-12-04 15:40:00,24.3,24.32,24.3,24.32,1354992.0,22.9365,22.9554,22.9365,22.9554,1354992.0
2023-12-04 15:50:00,24.32,24.34,24.31,24.32,3618889.0,22.9554,22.9743,22.946,22.9554,3618889.0
2023-12-05 09:30:00,23.83,23.89,23.78,23.85,1536997.0,22.4929,22.5495,22.4457,22.5118,1536997.0
2023-12-05 09:40:00,23.85,23.88,23.77,23.88,1323221.0,22.5118,22.5401,22.4363,22.5401,1323221.0
2023-12-05 09:50:00,23.88,23.89,23.83,23.86,1338722.0,22.5401,22.5495,22.4929,22.5212,1338722.0
2023-12-05 10:00:00,23.86,23.93,23.86,23.89,2078354.0,22.5212,22.5873,22.5212,22.5495,2078354.0
2023-12-05 10:10:00,23.89,23.9,23.83,23.85,1115652.0,22.5495,22.559,22.4929,22.5118,1115652.0
2023-12-05 10:20:00,23.85,23.88,23.83,23.85,730631.0,22.5118,22.5401,22.4929,22.5118,730631.0
2023-12-05 10:30:00,23.85,23.86,23.79,23.8,812389.0,22.5118,22.5212,22.4551,22.4646,812389.0
2023-12-05 10:40:00,23.81,23.85,23.8,23.84,579427.0,22.474,22.5118,22.4646,22.5023,579427.0
2023-12-05 10:50:00,23.85,23.86,23.82,23.85,758241.0,22.5118,22.5212,22.4834,22.5118,758241.0
2023-12-05 11:00:00,23.85,23.91,23.85,23.9,1414631.0,22.5118,22.5684,22.5118,22.559,1414631.0
2023-12-05 11:10:00,23.89,23.9,23.84,23.84,389709.0,22.5495,22.559,22.5023,22.5023,389709.0
2023-12-05 11:20:00,23.85,23.86,23.83,23.85,320602.0,22.5118,22.5212,22.4929,22.5118,320602.0
2023-12-05 11:30:00,23.85,23.87,23.84,23.85,571768.0,22.5118,22.5306,22.5023,22.5118,571768.0
2023-12-05 11:40:00,23.85,23.86,23.84,23.85,424486.0,22.5118,22.5212,22.5023,22.5118,424486.0
2023-12-05 11:50:00,23.85,23.85,23.81,23.84,446795.0,22.5118,22.5118,22.474,22.5023,446795.0
2023-12-05 12:00:00,23.84,23.87,23.83,23.87,210626.0,22.5023,22.5306,22.4929,22.5306,210626.0
2023-12-05 12:10:00,23.87,23.9,23.84,23.89,425115.0,22.5306,22.559,22.5023,22.5495,425115.0
2023-12-05 12:20:00,23.89,23.91,23.88,23.9,232345.0,22.5495,22.5684,22.5401,22.559,232345.0
2023-12-05 12:30:00,23.9,23.91,23.88,23.89,194311.0,22.559,22.5684,22.5401,22.5495,194311.0
2023-12-05 12:40:00,23.89,23.89,23.87,23.89,169286.0,22.5495,22.5495,22.5306,22.5495,169286.0
2023-12-05 12:50:00,23.89,23.9,23.88,23.9,180433.0,22.5495,22.559,22.5401,22.559,180433.0
2023-12-05 13:00:00,23.9,23.9,23.88,23.89,200419.0,22.559,22.559,22.5401,22.5495,200419.0
2023-12-05 13:10:00,23.89,23.92,23.89,23.92,118270.0,22.5495,22.5778,22.5495,22.5778,118270.0
2023-12-05 13:20:00,23.92,23.94,23.91,23.91,176219.0,22.5778,22.5967,22.5684,22.5684,176219.0
2023-12-05 13:30:00,23.91,23.92,23.9,23.91,290194.0,22.5684,22.5778,22.559,22.5684,290194.0
2023-12-05 13:40:00,23.92,23.94,23.9,23.93,691257.0,22.5778,22.5967,22.559,22.5873,691257.0
2023-12-05 13:50:00,23.93,23.95,23.93,23.95,244100.0,22.5873,22.6062,22.5873,22.6062,244100.0
2023-12-05 14:00:00,23.95,23.95,23.92,23.93,285707.0,22.6062,22.6062,22.5778,22.5873,285707.0
2023-12-05 14:10:00,23.94,23.96,23.93,23.96,257519.0,22.5967,22.6156,22.5873,22.6156,257519.0
2023-12-05 14:20:00,23.96,23.97,23.95,23.96,128484.0,22.6156,22.625,22.6062,22.6156,128484.0
2023-12-05 14:30:00,23.96,23.97,23.94,23.95,296662.0,22.6156,22.625,22.5967,22.6062,296662.0
2023-12-05 14:40:00,23.95,23.95,23.94,23.95,173119.0,22.6062,22.6062,22.5967,22.6062,173119.0
2023-12-05 14:50:00,23.95,23.96,23.94,23.96,284273.0,22.6062,22.6156,22.5967,22.6156,284273.0
2023-12-05 15:00:00,23.95,23.96,23.93,23.94,335773.0,22.6062,22.6156,22.5873,22.5967,335773.0
2023-12-05 15:10:00,23.94,23.96,23.93,23.95,354515.0,22.5967,22.6156,22.5873,22.6062,354515.0
2023-12-05 15:20:00,23.95,23.96,23.94,23.96,202989.0,22.6062,22.6156,22.5967,22.6156,202989.0
2023-12-05 15:30:00,23.96,23.98,23.95,23.97,837359.0,22.6156,22.6345,22.6062,22.625,837359.0
2023-12-05 15:40:00,23.97,23.99,23.96,23.96,2401551.0,22.625,22.6439,22.6156,22.6156,2401551.0
2023-12-05 15:50:00,23.98,23.98,23.93,23.94,3772214.0,22.6345,22.6345,22.5873,22.5967,3772214.0
2023-12-06 09:30:00,24.13,24.15,24.04,24.05,1711479.0,22.7761,22.7949,22.6911,22.7005,1711479.0
2023-12-06 09:40:00,24.05,24.09,24.02,24.08,906115.0,22.7005,22.7383,22.6722,22.7289,906115.0
2023-12-06 09:50:00,24.08,24.1,24.05,24.07,956176.0,22.7289,22.7477,22.7005,22.7194,956176.0
2023-12-06 10:00:00,24.06,24.12,24.05,24.12,906044.0,22.71,22.7666,22.7005,22.7666,906044.0
2023-12-06 10:10:00,24.12,24.17,24.11,24.15,828012.0,22.7666,22.8138,22.7572,22.7949,828012.0
2023-12-06 10:20:00,24.14,24.16,24.09,24.11,914104.0,22.7855,22.8044,22.7383,22.7572,914104.0
2023-12-06 10:30:00,24.12,24.17,24.11,24.16,598462.0,22.7666,22.8138,22.7572,22.8044,598462.0
2023-12-06 10:40:00,24.17,24.17,24.13,24.16,344840.0,22.8138,22.8138,22.7761,22.8044,344840.0
2023-12-06 10:50:00,24.16,24.18,24.14,24.17,707241.0,22.8044,22.8232,22.7855,22.8138,707241.0
2023-12-06 11:00:00,24.18,24.19,24.14,24.14,227782.0,22.8232,22.8327,22.7855,22.7855,227782.0
2023-12-06 11:10:00,24.14,24.17,24.13,24.14,202801.0,22.7855,22.8138,22.7761,22.7855,202801.0
2023-12-06 11:20:00,24.14,24.14,24.07,24.09,1383921.0,22.7855,22.7855,22.7194,22.7383,1383921.0
2023-12-06 11:30:00,24.09,24.1,24.07,24.1,1040490.0,22.7383,22.7477,22.7194,22.7477,1040490.0
2023-12-06 11:40:00,24.1,24.1,24.07,24.09,340280.0,22.7477,22.7477,22.7194,22.7383,340280.0
2023-12-06 11:50:00,24.1,24.1,24.07,24.08,308490.0,22.7477,22.7477,22.7194,22.7289,308490.0
2023-12-06 12:00:00,24.08,24.1,24.06,24.08,955485.0,22.7289,22.7477,22.71,22.7289,955485.0
2023-12-06 12:10:00,24.08,24.09,24.05,24.07,240468.0,22.7289,22.7383,22.7005,22.7194,240468.0
2023-12-06 12:20:00,24.07,24.07,24.04,24.05,176028.0,22.7194,22.7194,22.6911,22.7005,176028.0
2023-12-06 12:30:00,24.05,24.06,24.03,24.04,282345.0,22.7005,22.71,22.6817,22.6911,282345.0
2023-12-06 12:40:00,24.05,24.06,24.04,24.04,257200.0,22.7005,22.71,22.6911,22.6911,257200.0
2023-12-06 12:50:00,24.04,24.05,24.01,24.02,239398.0,22.6911,22.7005,22.6628,22.6722,239398.0
2023-12-06 13:00:00,24.02,24.03,24.0,24.01,111085.0,22.6722,22.6817,22.6533,22.6628,111085.0
2023-12-06 13:10:00,24.01,24.02,24.0,24.01,191029.0,22.6628,22.6722,22.6533,22.6628,191029.0
2023-12-06 13:20:00,24.02,24.03,24.0,24.03,287343.0,22.6722,22.6817,22.6533,22.6817,287343.0
2023-12-06 13:30:00,24.03,24.03,24.02,24.03,146110.0,22.6817,22.6817,22.6722,22.6817,146110.0
2023-12-06 13:40:00,24.03,24.03,24.01,24.03,126395.0,22.6817,22.6817,22.6628,22.6817,126395.0
2023-12-06 13:50:00,24.03,24.04,24.02,24.04,263560.0,22.6817,22.6911,22.6722,22.6911,263560.0
2023-12-06 14:00:00,24.03,24.05,24.03,24.04,91870.0,22.6817,22.7005,22.6817,22.6911,91870.0
2023-12-06 14:10:00,24.04,24.04,24.02,24.02,407136.0,22.6911,22.6911,22.6722,22.6722,407136.0
2023-12-06 14:20:00,24.02,24.03,24.0,24.01,131225.0,22.6722,22.6817,22.6533,22.6628,131225.0
2023-12-06 14:30:00,24.01,24.04,24.0,24.02,80633.0,22.6628,22.6911,22.6533,22.6722,80633.0
2023-12-06 14:40:00,24.02,24.03,24.02,24.03,106029.0,22.6722,22.6817,22.6722,22.6817,106029.0
2023-12-06 14:50:00,24.03,24.03,24.02,24.02,99389.0,22.6817,22.6817,22.6722,22.6722,99389.0
2023-12-06 15:00:00,24.02,24.03,24.02,24.03,258146.0,22.6722,22.6817,22.6722,22.6817,258146.0
2023-12-06 15:10:00,24.03,24.03,24.0,24.01,347125.0,22.6817,22.6817,22.6533,22.6628,347125.0
2023-12-06 15:20:00,24.01,24.01,23.97,23.98,317257.0,22.6628,22.6628,22.625,22.6345,317257.0
2023-12-06 15:30:00,23.98,23.98,23.96,23.98,697839.0,22.6345,22.6345,22.6156,22.6345,697839.0
2023-12-06 15:40:00,23.98,24.0,23.97,24.0,1134603.0,22.6345,22.6533,22.625,22.6533,1134603.0
2023-12-06 15:50:00,23.99,24.0,23.94,23.95,2964124.0,22.6439,22.6533,22.5967,22.6062,2964124.0
2023-12-07 09:30:00,23.97,23.99,23.93,23.97,1368206.0,22.625,22.6439,22.5873,22.625,1368206.0
2023-12-07 09:40:00,23.96,23.98,23.92,23.93,855438.0,22.6156,22.6345,22.5778,22.5873,855438.0
2023-12-07 09:50:00,23.93,23.97,23.9,23.92,649597.0,22.5873,22.625,22.559,22.5778,649597.0
2023-12-07 10:00:00,23.92,23.97,23.91,23.95,734595.0,22.5778,22.625,22.5684,22.6062,734595.0
2023-12-07 10:10:00,23.95,24.0,23.94,24.0,966072.0,22.6062,22.6533,22.5967,22.6533,966072.0
2023-12-07 10:20:00,24.0,24.03,23.99,24.0,1052564.0,22.6533,22.6817,22.6439,22.6533,1052564.0
2023-12-07 10:30:00,24.01,24.03,23.99,24.02,683577.0,22.6628,22.6817,22.6439,22.6722,683577.0
2023-12-07 10:40:00,24.02,24.04,23.99,24.04,677182.0,22.6722,22.6911,22.6439,22.6911,677182.0
2023-12-07 10:50:00,24.04,24.04,24.0,24.03,862385.0,22.6911,22.6911,22.6533,22.6817,862385.0
2023-12-07 11:00:00,24.03,24.04,24.01,24.03,455741.0,22.6817,22.6911,22.6628,22.6817,455741.0
2023-12-07 11:10:00,24.03,24.03,23.97,23.98,175044.0,22.6817,22.6817,22.625,22.6345,175044.0
2023-12-07 11:20:00,23.98,24.0,23.97,23.98,207325.0,22.6345,22.6533,22.625,22.6345,207325.0
2023-12-07 11:30:00,23.98,24.0,23.97,23.99,605451.0,22.6345,22.6533,22.625,22.6439,605451.0
2023-12-07 11:40:00,24.0,24.02,23.99,24.02,785116.0,22.6533,22.6722,22.6439,22.6722,785116.0
2023-12-07 11:50:00,24.02,24.02,24.01,24.01,156092.0,22.6722,22.6722,22.6628,22.6628,156092.0
2023-12-07 12:00:00,24.02,24.02,23.99,24.0,228417.0,22.6722,22.6722,22.6439,22.6533,228417.0
2023-12-07 12:10:00,24.0,24.01,23.98,24.0,190438.0,22.6533,22.6628,22.6345,22.6533,190438.0
2023-12-07 12:20:00,24.0,24.01,23.99,23.99,210860.0,22.6533,22.6628,22.6439,22.6439,210860.0
2023-12-07 12:30:00,24.0,24.01,23.99,24.01,298031.0,22.6533,22.6628,22.6439,22.6628,298031.0
2023-12-07 12:40:00,24.01,24.04,24.0,24.03,341147.0,22.6628,22.6911,22.6533,22.6817,341147.0
2023-12-07 12:50:00,24.03,24.04,24.02,24.03,245891.0,22.6817,22.6911,22.6722,22.6817,245891.0
2023-12-07 13:00:00,24.04,24.04,24.02,24.04,243978.0,22.6911,22.6911,22.6722,22.6911,243978.0
2023-12-07 13:10:00,24.04,24.05,24.02,24.02,219657.0,22.6911,22.7005,22.6722,22.6722,219657.0
2023-12-07 13:20:00,24.03,24.05,24.02,24.03,481158.0,22.6817,22.7005,22.6722,22.6817,481158.0
2023-12-07 13:30:00,24.03,24.05,24.03,24.03,221087.0,22.6817,22.7005,22.6817,22.6817,221087.0
2023-12-07 13:40:00,24.04,24.05,24.03,24.03,125590.0,22.6911,22.7005,22.6817,22.6817,125590.0
2023-12-07 13:50:00,24.03,24.03,24.0,24.0,476600.0,22.6817,22.6817,22.6533,22.6533,476600.0
2023-12-07 14:00:00,24.0,24.03,23.99,24.03,670523.0,22.6533,22.6817,22.6439,22.6817,670523.0
2023-12-07 14:10:00,24.02,24.04,24.02,24.04,154722.0,22.6722,22.6911,22.6722,22.6911,154722.0
2023-12-07 14:20:00,24.05,24.05,24.04,24.05,84810.0,22.7005,22.7005,22.6911,22.7005,84810.0
2023-12-07 14:30:00,24.05,24.05,24.02,24.03,89320.0,22.7005,22.7005,22.6722,22.6817,89320.0
2023-12-07 14:40:00,24.03,24.04,24.02,24.03,143081.0,22.6817,22.6911,22.6722,22.6817,143081.0
2023-12-07 14:50:00,24.02,24.03,24.01,24.02,148642.0,22.6722,22.6817,22.6628,22.6722,148642.0
2023-12-07 15:00:00,24.02,24.04,24.01,24.04,586498.0,22.6722,22.6911,22.6628,22.6911,586498.0
2023-12-07 15:10:00,24.04,24.04,24.02,24.03,279431.0,22.6911,22.6911,22.6722,22.6817,279431.0
2023-12-07 15:20:00,24.03,24.04,24.02,24.04,209415.0,22.6817,22.6911,22.6722,22.6911,209415.0
2023-12-07 15:30:00,24.04,24.04,24.02,24.03,331801.0,22.6911,22.6911,22.6722,22.6817,331801.0
2023-12-07 15:40:00,24.03,24.04,24.02,24.03,485428.0,22.6817,22.6911,22.6722,22.6817,485428.0
2023-12-07 15:50:00,24.02,24.04,24.02,24.02,1453762.0,22.6722,22.6911,22.6722,22.6722,1453762.0
2023-12-08 09:30:00,23.8,23.82,23.75,23.76,1319933.0,22.4646,22.4834,22.4174,22.4268,1319933.0
2023-12-08 09:40:00,23.76,23.85,23.75,23.84,931115.0,22.4268,22.5118,22.4174,22.5023,931115.0
2023-12-08 09:50:00,23.83,23.84,23.79,23.79,709611.0,22.4929,22.5023,22.4551,22.4551,709611.0
2023-12-08 10:00:00,23.8,23.85,23.8,23.84,653495.0,22.4646,22.5118,22.4646,22.5023,653495.0
2023-12-08 10:10:00,23.84,23.87,23.83,23.86,461874.0,22.5023,22.5306,22.4929,22.5212,461874.0
2023-12-08 10:20:00,23.86,23.87,23.83,23.85,490488.0,22.5212,22.5306,22.4929,22.5118,490488.0
2023-12-08 10:30:00,23.85,23.85,23.8,23.8,665057.0,22.5118,22.5118,22.4646,22.4646,665057.0
2023-12-08 10:40:00,23.81,23.82,23.79,23.8,1361568.0,22.474,22.4834,22.4551,22.4646,1361568.0
2023-12-08 10:50:00,23.8,23.82,23.79,23.82,534864.0,22.4646,22.4834,22.4551,22.4834,534864.0
2023-12-08 11:00:00,23.82,23.82,23.78,23.79,1046674.0,22.4834,22.4834,22.4457,22.4551,1046674.0
2023-12-08 11:10:00,23.79,23.79,23.73,23.73,491021.0,22.4551,22.4551,22.3985,22.3985,491021.0
2023-12-08 11:20:00,23.73,23.76,23.72,23.76,345755.0,22.3985,22.4268,22.3891,22.4268,345755.0
2023-12-08 11:30:00,23.76,23.77,23.74,23.75,402657.0,22.4268,22.4363,22.4079,22.4174,402657.0
2023-12-08 11:40:00,23.74,23.75,23.72,23.73,252683.0,22.4079,22.4174,22.3891,22.3985,252683.0
2023-12-08 11:50:00,23.73,23.75,23.72,23.73,266440.0,22.3985,22.4174,22.3891,22.3985,266440.0
2023-12-08 12:00:00,23.73,23.74,23.7,23.7,296927.0,22.3985,22.4079,22.3702,22.3702,296927.0
2023-12-08 12:10:00,23.7,23.71,23.67,23.69,578431.0,22.3702,22.3796,22.3419,22.3607,578431.0
2023-12-08 12:20:00,23.69,23.71,23.68,23.71,348738.0,22.3607,22.3796,22.3513,22.3796,348738.0
2023-12-08 12:30:00,23.71,23.71,23.68,23.7,306366.0,22.3796,22.3796,22.3513,22.3702,306366.0
2023-12-08 12:40:00,23.69,23.72,23.69,23.7,277961.0,22.3607,22.3891,22.3607,22.3702,277961.0
2023-12-08 12:50:00,23.7,23.71,23.69,23.71,174488.0,22.3702,22.3796,22.3607,22.3796,174488.0
2023-12-08 13:00:00,23.71,23.72,23.7,23.71,160416.0,22.3796,22.3891,22.3702,22.3796,160416.0
2023-12-08 13:10:00,23.71,23.73,23.71,23.71,253828.0,22.3796,22.3985,22.3796,22.3796,253828.0
2023-12-08 13:20:00,23.71,23.73,23.71,23.72,165018.0,22.3796,22.3985,22.3796,22.3891,165018.0
2023-12-08 13:30:00,23.72,23.73,23.71,23.73,271944.0,22.3891,22.3985,22.3796,22.3985,271944.0
2023-12-08 13:40:00,23.73,23.75,23.71,23.75,335946.0,22.3985,22.4174,22.3796,22.4174,335946.0
2023-12-08 13:50:00,23.75,23.77,23.74,23.77,257547.0,22.4174,22.4363,22.4079,22.4363,257547.0
2023-12-08 14:00:00,23.77,23.77,23.75,23.76,269419.0,22.4363,22.4363,22.4174,22.4268,269419.0
2023-12-08 14:10:00,23.75,23.76,23.74,23.75,122191.0,22.4174,22.4268,22.4079,22.4174,122191.0
2023-12-08 14:20:00,23.74,23.75,23.74,23.75,175006.0,22.4079,22.4174,22.4079,22.4174,175006.0
2023-12-08 14:30:00,23.75,23.75,23.74,23.74,188822.0,22.4174,22.4174,22.4079,22.4079,188822.0
2023-12-08 14:40:00,23.74,23.76,23.74,23.76,296673.0,22.4079,22.4268,22.4079,22.4268,296673.0
2023-12-08 14:50:00,23.76,23.76,23.75,23.76,227778.0,22.4268,22.4268,22.4174,22.4268,227778.0
2023-12-08 15:00:00,23.76,23.76,23.74,23.75,467313.0,22.4268,22.4268,22.4079,22.4174,467313.0
2023-12-08 15:10:00,23.75,23.75,23.74,23.75,127413.0,22.4174,22.4174,22.4079,22.4174,127413.0
2023-12-08 15:20:00,23.75,23.75,23.74,23.75,343236.0,22.4174,22.4174,22.4079,22.4174,343236.0
2023-12-08 15:30:00,23.75,23.76,23.74,23.76,690253.0,22.4174,22.4268,22.4079,22.4268,690253.0
2023-12-08 15:40:00,23.76,23.76,23.73,23.73,1212383.0,22.4268,22.4268,22.3985,22.3985,1212383.0
2023-12-08 15:50:00,23.73,23.74,23.69,23.71,4934223.0,22.3985,22.4079,22.3607,22.3796,4934223.0
2023-12-11 09:30:00,23.59,23.64,23.55,23.62,994070.0,22.2664,22.3135,22.2286,22.2947,994070.0
2023-12-11 09:40:00,23.62,23.68,23.61,23.68,527083.0,22.2947,22.3513,22.2852,22.3513,527083.0
2023-12-11 09:50:00,23.68,23.7,23.66,23.68,773213.0,22.3513,22.3702,22.3324,22.3513,773213.0
2023-12-11 10:00:00,23.67,23.7,23.66,23.7,431975.0,22.3419,22.3702,22.3324,22.3702,431975.0
2023-12-11 10:10:00,23.7,23.71,23.65,23.66,760469.0,22.3702,22.3796,22.323,22.3324,760469.0
2023-12-11 10:20:00,23.65,23.71,23.65,23.68,642361.0,22.323,22.3796,22.323,22.3513,642361.0
2023-12-11 10:30:00,23.68,23.73,23.67,23.73,660303.0,22.3513,22.3985,22.3419,22.3985,660303.0
2023-12-11 10:40:00,23.73,23.77,23.71,23.76,578126.0,22.3985,22.4363,22.3796,22.4268,578126.0
2023-12-11 10:50:00,23.76,23.78,23.75,23.77,1081030.0,22.4268,22.4457,22.4174,22.4363,1081030.0
2023-12-11 11:00:00,23.77,23.82,23.76,23.8,459992.0,22.4363,22.4834,22.4268,22.4646,459992.0
2023-12-11 11:10:00,23.8,23.81,23.78,23.81,394750.0,22.4646,22.474,22.4457,22.474,394750.0
2023-12-11 11:20:00,23.8,23.81,23.78,23.79,546834.0,22.4646,22.474,22.4457,22.4551,546834.0
2023-12-11 11:30:00,23.78,23.79,23.74,23.76,710163.0,22.4457,22.4551,22.4079,22.4268,710163.0
2023-12-11 11:40:00,23.77,23.77,23.75,23.77,299467.0,22.4363,22.4363,22.4174,22.4363,299467.0
2023-12-11 11:50:00,23.77,23.78,23.75,23.78,278877.0,22.4363,22.4457,22.4174,22.4457,278877.0
2023-12-11 12:00:00,23.78,23.79,23.76,23.78,352607.0,22.4457,22.4551,22.4268,22.4457,352607.0
2023-12-11 12:10:00,23.78,23.79,23.76,23.77,287069.0,22.4457,22.4551,22.4268,22.4363,287069.0
2023-12-11 12:20:00,23.77,23.8,23.76,23.8,666655.0,22.4363,22.4646,22.4268,22.4646,666655.0
2023-12-11 12:30:00,23.8,23.8,23.78,23.79,380582.0,22.4646,22.4646,22.4457,22.4551,380582.0
2023-12-11 12:40:00,23.79,23.8,23.78,23.79,93065.0,22.4551,22.4646,22.4457,22.4551,93065.0
2023-12-11 12:50:00,23.79,23.79,23.77,23.78,185490.0,22.4551,22.4551,22.4363,22.4457,185490.0
2023-12-11 13:00:00,23.77,23.8,23.77,23.8,490560.0,22.4363,22.4646,22.4363,22.4646,490560.0
2023-12-11 13:10:00,23.8,23.81,23.79,23.8,117741.0,22.4646,22.474,22.4551,22.4646,117741.0
2023-12-11 13:20:00,23.8,23.81,23.8,23.8,79931.0,22.4646,22.474,22.4646,22.4646,79931.0
2023-12-11 13:30:00,23.8,23.81,23.79,23.8,71674.0,22.4646,22.474,22.4551,22.4646,71674.0
2023-12-11 13:40:00,23.8,23.8,23.78,23.8,165808.0,22.4646,22.4646,22.4457,22.4646,165808.0
2023-12-11 13:50:00,23.8,23.8,23.78,23.79,121138.0,22.4646,22.4646,22.4457,22.4551,121138.0
2023-12-11 14:00:00,23.79,23.79,23.78,23.79,72270.0,22.4551,22.4551,22.4457,22.4551,72270.0
2023-12-11 14:10:00,23.78,23.79,23.77,23.77,120834.0,22.4457,22.4551,22.4363,22.4363,120834.0
2023-12-11 14:20:00,23.78,23.79,23.77,23.78,155166.0,22.4457,22.4551,22.4363,22.4457,155166.0
2023-12-11 14:30:00,23.78,23.79,23.76,23.77,169126.0,22.4457,22.4551,22.4268,22.4363,169126.0
2023-12-11 14:40:00,23.77,23.78,23.76,23.78,171945.0,22.4363,22.4457,22.4268,22.4457,171945.0
2023-12-11 14:50:00,23.78,23.8,23.77,23.8,421742.0,22.4457,22.4646,22.4363,22.4646,421742.0
2023-12-11 15:00:00,23.8,23.8,23.79,23.8,83776.0,22.4646,22.4646,22.4551,22.4646,83776.0
2023-12-11 15:10:00,23.8,23.8,23.79,23.79,118463.0,22.4646,22.4646,22.4551,22.4551,118463.0
2023-12-11 15:20:00,23.8,23.8,23.78,23.79,136873.0,22.4646,22.4646,22.4457,22.4551,136873.0
2023-12-11 15:30:00,23.79,23.79,23.77,23.78,227673.0,22.4551,22.4551,22.4363,22.4457,227673.0
2023-12-11 15:40:00,23.78,23.79,23.77,23.79,2004961.0,22.4457,22.4551,22.4363,22.4551,2004961.0
2023-12-11 15:50:00,23.79,23.8,23.78,23.79,1585406.0,22.4551,22.4646,22.4457,22.4551,1585406.0
2023-12-12 09:30:00,23.82,23.85,23.73,23.73,1330970.0,22.4834,22.5118,22.3985,22.3985,1330970.0
2023-12-12 09:40:00,23.73,23.75,23.67,23.73,1695711.0,22.3985,22.4174,22.3419,22.3985,1695711.0
2023-12-12 09:50:00,23.73,23.8,23.73,23.77,1194883.0,22.3985,22.4646,22.3985,22.4363,1194883.0
2023-12-12 10:00:00,23.77,23.81,23.74,23.79,1047492.0,22.4363,22.474,22.4079,22.4551,1047492.0
2023-12-12 10:10:00,23.79,23.8,23.72,23.74,1767781.0,22.4551,22.4646,22.3891,22.4079,1767781.0
2023-12-12 10:20:00,23.74,23.77,23.73,23.76,417445.0,22.4079,22.4363,22.3985,22.4268,417445.0
2023-12-12 10:30:00,23.76,23.77,23.73,23.77,1304547.0,22.4268,22.4363,22.3985,22.4363,1304547.0
2023-12-12 10:40:00,23.77,23.79,23.76,23.78,289992.0,22.4363,22.4551,22.4268,22.4457,289992.0
2023-12-12 10:50:00,23.79,23.79,23.75,23.77,94428.0,22.4551,22.4551,22.4174,22.4363,94428.0
2023-12-12 11:00:00,23.77,23.79,23.76,23.77,272570.0,22.4363,22.4551,22.4268,22.4363,272570.0
2023-12-12 11:10:00,23.78,23.78,23.73,23.75,184437.0,22.4457,22.4457,22.3985,22.4174,184437.0
2023-12-12 11:20:00,23.75,23.79,23.73,23.79,1853069.0,22.4174,22.4551,22.3985,22.4551,1853069.0
2023-12-12 11:30:00,23.79,23.81,23.77,23.8,538259.0,22.4551,22.474,22.4363,22.4646,538259.0
2023-12-12 11:40:00,23.8,23.81,23.79,23.8,220207.0,22.4646,22.474,22.4551,22.4646,220207.0
2023-12-12 11:50:00,23.8,23.81,23.78,23.8,180234.0,22.4646,22.474,22.4457,22.4646,180234.0
2023-12-12 12:00:00,23.8,23.8,23.75,23.76,145875.0,22.4646,22.4646,22.4174,22.4268,145875.0
2023-12-12 12:10:00,23.76,23.78,23.75,23.77,222423.0,22.4268,22.4457,22.4174,22.4363,222423.0
2023-12-12 12:20:00,23.77,23.78,23.75,23.76,490610.0,22.4363,22.4457,22.4174,22.4268,490610.0
2023-12-12 12:30:00,23.77,23.79,23.76,23.77,206854.0,22.4363,22.4551,22.4268,22.4363,206854.0
2023-12-12 12:40:00,23.77,23.78,23.76,23.77,221022.0,22.4363,22.4457,22.4268,22.4363,221022.0
2023-12-12 12:50:00,23.77,23.78,23.75,23.77,133042.0,22.4363,22.4457,22.4174,22.4363,133042.0
2023-12-12 13:00:00,23.78,23.82,23.77,23.8,279809.0,22.4457,22.4834,22.4363,22.4646,279809.0
2023-12-12 13:10:00,23.8,23.81,23.79,23.8,136510.0,22.4646,22.474,22.4551,22.4646,136510.0
2023-12-12 13:20:00,23.8,23.83,23.78,23.83,214294.0,22.4646,22.4929,22.4457,22.4929,214294.0
2023-12-12 13:30:00,23.83,23.89,23.82,23.89,325448.0,22.4929,22.5495,22.4834,22.5495,325448.0
2023-12-12 13:40:00,23.89,23.92,23.88,23.92,374736.0,22.5495,22.5778,22.5401,22.5778,374736.0
2023-12-12 13:50:00,23.92,23.95,23.91,23.94,625144.0,22.5778,22.6062,22.5684,22.5967,625144.0
2023-12-12 14:00:00,23.94,23.94,23.91,23.92,96899.0,22.5967,22.5967,22.5684,22.5778,96899.0
2023-12-12 14:10:00,23.92,23.92,23.9,23.91,169463.0,22.5778,22.5778,22.559,22.5684,169463.0
2023-12-12 14:20:00,23.91,23.91,23.9,23.9,184442.0,22.5684,22.5684,22.559,22.559,184442.0
2023-12-12 14:30:00,23.91,23.91,23.89,23.89,130321.0,22.5684,22.5684,22.5495,22.5495,130321.0
2023-12-12 14:40:00,23.89,23.9,23.89,23.9,97143.0,22.5495,22.559,22.5495,22.559,97143.0
2023-12-12 14:50:00,23.9,23.92,23.89,23.91,328097.0,22.559,22.5778,22.5495,22.5684,328097.0
2023-12-12 15:00:00,23.91,23.91,23.89,23.91,355113.0,22.5684,22.5684,22.5495,22.5684,355113.0
2023-12-12 15:10:00,23.91,23.92,23.9,23.92,206443.0,22.5684,22.5778,22.559,22.5778,206443.0
2023-12-12 15:20:00,23.92,23.92,23.9,23.91,452188.0,22.5778,22.5778,22.559,22.5684,452188.0
2023-12-12 15:30:00,23.92,23.92,23.89,23.89,620278.0,22.5778,22.5778,22.5495,22.5495,620278.0
2023-12-12 15:40:00,23.89,23.91,23.89,23.91,1003259.0,22.5495,22.5684,22.5495,22.5684,1003259.0
2023-12-12 15:50:00,23.9,23.96,23.9,23.94,5651034.0,22.559,22.6156,22.559,22.5967,5651034.0
2023-12-13 09:30:00,23.7,23.74,23.63,23.64,1439977.0,22.3702,22.4079,22.3041,22.3135,1439977.0
2023-12-13 09:40:00,23.65,23.67,23.6,23.66,1034738.0,22.323,22.3419,22.2758,22.3324,1034738.0
2023-12-13 09:50:00,23.65,23.65,23.58,23.63,670799.0,22.323,22.323,22.2569,22.3041,670799.0
2023-12-13 10:00:00,23.63,23.63,23.55,23.57,693573.0,22.3041,22.3041,22.2286,22.2475,693573.0
2023-12-13 10:10:00,23.57,23.58,23.54,23.55,814058.0,22.2475,22.2569,22.2192,22.2286,814058.0
2023-12-13 10:20:00,23.55,23.57,23.54,23.55,755875.0,22.2286,22.2475,22.2192,22.2286,755875.0
2023-12-13 10:30:00,23.55,23.56,23.52,23.53,1277774.0,22.2286,22.238,22.2003,22.2097,1277774.0
2023-12-13 10:40:00,23.53,23.56,23.52,23.55,607345.0,22.2097,22.238,22.2003,22.2286,607345.0
2023-12-13 10:50:00,23.55,23.55,23.52,23.53,538495.0,22.2286,22.2286,22.2003,22.2097,538495.0
2023-12-13 11:00:00,23.54,23.55,23.5,23.52,717651.0,22.2192,22.2286,22.1814,22.2003,717651.0
2023-12-13 11:10:00,23.52,23.53,23.49,23.52,1378561.0,22.2003,22.2097,22.172,22.2003,1378561.0
2023-12-13 11:20:00,23.52,23.52,23.48,23.49,634913.0,22.2003,22.2003,22.1625,22.172,634913.0
2023-12-13 11:30:00,23.49,23.51,23.48,23.5,372698.0,22.172,22.1908,22.1625,22.1814,372698.0
2023-12-13 11:40:00,23.49,23.51,23.48,23.48,323062.0,22.172,22.1908,22.1625,22.1625,323062.0
2023-12-13 11:50:00,23.48,23.49,23.46,23.46,231234.0,22.1625,22.172,22.1436,22.1436,231234.0
2023-12-13 12:00:00,23.47,23.48,23.44,23.46,538353.0,22.1531,22.1625,22.1248,22.1436,538353.0
2023-12-13 12:10:00,23.46,23.47,23.43,23.44,516992.0,22.1436,22.1531,22.1153,22.1248,516992.0
2023-12-13 12:20:00,23.44,23.44,23.41,23.43,980019.0,22.1248,22.1248,22.0965,22.1153,980019.0
2023-12-13 12:30:00,23.44,23.44,23.43,23.44,211551.0,22.1248,22.1248,22.1153,22.1248,211551.0
2023-12-13 12:40:00,23.44,23.44,23.43,23.44,182489.0,22.1248,22.1248,22.1153,22.1248,182489.0
2023-12-13 12:50:00,23.43,23.44,23.4,23.42,388317.0,22.1153,22.1248,22.087,22.1059,388317.0
2023-12-13 13:00:00,23.42,23.42,23.41,23.42,181833.0,22.1059,22.1059,22.0965,22.1059,181833.0
2023-12-13 13:10:00,23.42,23.43,23.41,23.42,556030.0,22.1059,22.1153,22.0965,22.1059,556030.0
2023-12-13 13:20:00,23.42,23.42,23.4,23.4,1019686.0,22.1059,22.1059,22.087,22.087,1019686.0
2023-12-13 13:30:00,23.4,23.41,23.38,23.4,1422926.0,22.087,22.0965,22.0681,22.087,1422926.0
2023-12-13 13:40:00,23.39,23.43,23.39,23.43,761846.0,22.0776,22.1153,22.0776,22.1153,761846.0
2023-12-13 13:50:00,23.42,23.44,23.41,23.43,909916.0,22.1059,22.1248,22.0965,22.1153,909916.0
2023-12-13 14:00:00,23.44,23.6,23.43,23.54,1178744.0,22.1248,22.2758,22.1153,22.2192,1178744.0
2023-12-13 14:10:00,23.54,23.62,23.53,23.62,404035.0,22.2192,22.2947,22.2097,22.2947,404035.0
2023-12-13 14:20:00,23.62,23.64,23.61,23.62,394605.0,22.2947,22.3135,22.2852,22.2947,394605.0
2023-12-13 14:30:00,23.62,23.68,23.6,23.67,889412.0,22.2947,22.3513,22.2758,22.3419,889412.0
2023-12-13 14:40:00,23.67,23.75,23.66,23.73,1288039.0,22.3419,22.4174,22.3324,22.3985,1288039.0
2023-12-13 14:50:00,23.73,23.77,23.72,23.76,461497.0,22.3985,22.4363,22.3891,22.4268,461497.0
2023-12-13 15:00:00,23.77,23.82,23.76,23.79,972003.0,22.4363,22.4834,22.4268,22.4551,972003.0
2023-12-13 15:10:00,23.79,23.79,23.75,23.75,668390.0,22.4551,22.4551,22.4174,22.4174,668390.0
2023-12-13 15:20:00,23.75,23.76,23.71,23.74,669397.0,22.4174,22.4268,22.3796,22.4079,669397.0
2023-12-13 15:30:00,23.73,23.8,23.73,23.8,699688.0,22.3985,22.4646,22.3985,22.4646,699688.0
2023-12-13 15:40:00,23.8,23.82,23.79,23.82,1261604.0,22.4646,22.4834,22.4551,22.4834,1261604.0
2023-12-13 15:50:00,23.82,23.87,23.8,23.87,3699016.0,22.4834,22.5306,22.4646,22.5306,3699016.0
2023-12-14 09:30:00,23.82,24.05,23.81,24.05,2534606.0,22.4834,22.7005,22.474,22.7005,2534606.0
2023-12-14 09:40:00,24.05,24.16,24.04,24.09,1559839.0,22.7005,22.8044,22.6911,22.7383,1559839.0
2023-12-14 09:50:00,24.09,24.18,24.09,24.16,1440138.0,22.7383,22.8232,22.7383,22.8044,1440138.0
2023-12-14 10:00:00,24.17,24.2,24.07,24.1,1116833.0,22.8138,22.8421,22.7194,22.7477,1116833.0
2023-12-14 10:10:00,24.1,24.13,24.04,24.05,1039792.0,22.7477,22.7761,22.6911,22.7005,1039792.0
2023-12-14 10:20:00,24.05,24.08,24.02,24.07,1488213.0,22.7005,22.7289,22.6722,22.7194,1488213.0
2023-12-14 10:30:00,24.07,24.12,24.06,24.1,714622.0,22.7194,22.7666,22.71,22.7477,714622.0
2023-12-14 10:40:00,24.1,24.11,24.07,24.11,808403.0,22.7477,22.7572,22.7194,22.7572,808403.0
2023-12-14 10:50:00,24.11,24.13,24.1,24.13,673388.0,22.7572,22.7761,22.7477,22.7761,673388.0
2023-12-14 11:00:00,24.12,24.15,24.11,24.14,470747.0,22.7666,22.7949,22.7572,22.7855,470747.0
2023-12-14 11:10:00,24.15,24.2,24.15,24.17,1496998.0,22.7949,22.8421,22.7949,22.8138,1496998.0
2023-12-14 11:20:00,24.17,24.2,24.16,24.2,969104.0,22.8138,22.8421,22.8044,22.8421,969104.0
2023-12-14 11:30:00,24.2,24.2,24.12,24.13,1194058.0,22.8421,22.8421,22.7666,22.7761,1194058.0
2023-12-14 11:40:00,24.13,24.14,24.09,24.12,664323.0,22.7761,22.7855,22.7383,22.7666,664323.0
2023-12-14 11:50:00,24.11,24.16,24.11,24.15,227921.0,22.7572,22.8044,22.7572,22.7949,227921.0
2023-12-14 12:00:00,24.14,24.17,24.13,24.16,1049849.0,22.7855,22.8138,22.7761,22.8044,1049849.0
2023-12-14 12:10:00,24.16,24.17,24.14,24.16,1525854.0,22.8044,22.8138,22.7855,22.8044,1525854.0
2023-12-14 12:20:00,24.17,24.17,24.14,24.15,312928.0,22.8138,22.8138,22.7855,22.7949,312928.0
2023-12-14 12:30:00,24.15,24.17,24.15,24.16,244423.0,22.7949,22.8138,22.7949,22.8044,244423.0
2023-12-14 12:40:00,24.16,24.19,24.15,24.18,257270.0,22.8044,22.8327,22.7949,22.8232,257270.0
2023-12-14 12:50:00,24.18,24.19,24.13,24.14,394761.0,22.8232,22.8327,22.7761,22.7855,394761.0
2023-12-14 13:00:00,24.14,24.15,24.09,24.1,502522.0,22.7855,22.7949,22.7383,22.7477,502522.0
2023-12-14 13:10:00,24.1,24.13,24.09,24.12,266263.0,22.7477,22.7761,22.7383,22.7666,266263.0
2023-12-14 13:20:00,24.12,24.13,24.08,24.09,383933.0,22.7666,22.7761,22.7289,22.7383,383933.0
2023-12-14 13:30:00,24.09,24.1,24.06,24.07,264119.0,22.7383,22.7477,22.71,22.7194,264119.0
2023-12-14 13:40:00,24.07,24.09,24.06,24.07,549293.0,22.7194,22.7383,22.71,22.7194,549293.0
2023-12-14 13:50:00,24.07,24.07,24.03,24.05,758605.0,22.7194,22.7194,22.6817,22.7005,758605.0
2023-12-14 14:00:00,24.04,24.07,24.04,24.07,253823.0,22.6911,22.7194,22.6911,22.7194,253823.0
2023-12-14 14:10:00,24.07,24.1,24.06,24.1,436930.0,22.7194,22.7477,22.71,22.7477,436930.0
2023-12-14 14:20:00,24.1,24.12,24.09,24.12,128103.0,22.7477,22.7666,22.7383,22.7666,128103.0
2023-12-14 14:30:00,24.12,24.12,24.1,24.11,287881.0,22.7666,22.7666,22.7477,22.7572,287881.0
2023-12-14 14:40:00,24.11,24.12,24.1,24.11,369604.0,22.7572,22.7666,22.7477,22.7572,369604.0
2023-12-14 14:50:00,24.11,24.12,24.09,24.12,248140.0,22.7572,22.7666,22.7383,22.7666,248140.0
2023-12-14 15:00:00,24.12,24.14,24.11,24.14,350190.0,22.7666,22.7855,22.7572,22.7855,350190.0
2023-12-14 15:10:00,24.14,24.18,24.14,24.16,853675.0,22.7855,22.8232,22.7855,22.8044,853675.0
2023-12-14 15:20:00,24.16,24.18,24.15,24.18,670842.0,22.8044,22.8232,22.7949,22.8232,670842.0
2023-12-14 15:30:00,24.18,24.19,24.16,24.19,916064.0,22.8232,22.8327,22.8044,22.8327,916064.0
2023-12-14 15:40:00,24.18,24.19,24.16,24.17,1141405.0,22.8232,22.8327,22.8044,22.8138,1141405.0
2023-12-14 15:50:00,24.16,24.19,24.15,24.16,5964552.0,22.8044,22.8327,22.7949,22.8044,5964552.0
2023-12-15 09:30:00,24.3,24.32,24.18,24.21,1999425.0,22.9365,22.9554,22.8232,22.8516,1999425.0
2023-12-15 09:40:00,24.2,24.26,24.17,24.25,1417600.0,22.8421,22.8988,22.8138,22.8893,1417600.0
2023-12-15 09:50:00,24.25,24.28,24.18,24.27,1164152.0,22.8893,22.9176,22.8232,22.9082,1164152.0
2023-12-15 10:00:00,24.27,24.33,24.27,24.33,749525.0,22.9082,22.9648,22.9082,22.9648,749525.0
2023-12-15 10:10:00,24.32,24.33,24.29,24.3,462112.0,22.9554,22.9648,22.9271,22.9365,462112.0
2023-12-15 10:20:00,24.3,24.36,24.3,24.36,398778.0,22.9365,22.9931,22.9365,22.9931,398778.0
2023-12-15 10:30:00,24.36,24.37,24.34,24.37,809869.0,22.9931,23.0026,22.9743,23.0026,809869.0
2023-12-15 10:40:00,24.37,24.42,24.36,24.38,1163201.0,23.0026,23.0498,22.9931,23.012,1163201.0
2023-12-15 10:50:00,24.38,24.44,24.37,24.42,751198.0,23.012,23.0687,23.0026,23.0498,751198.0
2023-12-15 11:00:00,24.42,24.43,24.34,24.34,885498.0,23.0498,23.0592,22.9743,22.9743,885498.0
2023-12-15 11:10:00,24.34,24.35,24.31,24.32,1209227.0,22.9743,22.9837,22.946,22.9554,1209227.0
2023-12-15 11:20:00,24.32,24.38,24.31,24.37,1255338.0,22.9554,23.012,22.946,23.0026,1255338.0
2023-12-15 11:30:00,24.37,24.39,24.34,24.35,1605581.0,23.0026,23.0215,22.9743,22.9837,1605581.0
2023-12-15 11:40:00,24.35,24.35,24.3,24.3,554349.0,22.9837,22.9837,22.9365,22.9365,554349.0
2023-12-15 11:50:00,24.3,24.32,24.3,24.31,1630155.0,22.9365,22.9554,22.9365,22.946,1630155.0
2023-12-15 12:00:00,24.32,24.32,24.27,24.3,717253.0,22.9554,22.9554,22.9082,22.9365,717253.0
2023-12-15 12:10:00,24.3,24.31,24.28,24.3,388158.0,22.9365,22.946,22.9176,22.9365,388158.0
2023-12-15 12:20:00,24.3,24.33,24.29,24.32,665744.0,22.9365,22.9648,22.9271,22.9554,665744.0
2023-12-15 12:30:00,24.32,24.32,24.28,24.29,477069.0,22.9554,22.9554,22.9176,22.9271,477069.0
2023-12-15 12:40:00,24.29,24.29,24.24,24.25,354148.0,22.9271,22.9271,22.8799,22.8893,354148.0
2023-12-15 12:50:00,24.26,24.26,24.23,24.23,247247.0,22.8988,22.8988,22.8704,22.8704,247247.0
2023-12-15 13:00:00,24.23,24.24,24.21,24.23,637883.0,22.8704,22.8799,22.8516,22.8704,637883.0
2023-12-15 13:10:00,24.23,24.23,24.2,24.21,414186.0,22.8704,22.8704,22.8421,22.8516,414186.0
2023-12-15 13:20:00,24.21,24.25,24.2,24.24,346597.0,22.8516,22.8893,22.8421,22.8799,346597.0
2023-12-15 13:30:00,24.25,24.25,24.21,24.21,496274.0,22.8893,22.8893,22.8516,22.8516,496274.0
2023-12-15 13:40:00,24.21,24.22,24.18,24.19,309331.0,22.8516,22.861,22.8232,22.8327,309331.0
2023-12-15 13:50:00,24.19,24.2,24.15,24.16,672916.0,22.8327,22.8421,22.7949,22.8044,672916.0
2023-12-15 14:00:00,24.16,24.17,24.14,24.17,315488.0,22.8044,22.8138,22.7855,22.8138,315488.0
2023-12-15 14:10:00,24.17,24.19,24.16,24.19,169126.0,22.8138,22.8327,22.8044,22.8327,169126.0
2023-12-15 14:20:00,24.19,24.19,24.16,24.17,153388.0,22.8327,22.8327,22.8044,22.8138,153388.0
2023-12-15 14:30:00,24.17,24.18,24.16,24.16,170983.0,22.8138,22.8232,22.8044,22.8044,170983.0
2023-12-15 14:40:00,24.17,24.2,24.16,24.18,367282.0,22.8138,22.8421,22.8044,22.8232,367282.0
2023-12-15 14:50:00,24.19,24.19,24.16,24.17,386033.0,22.8327,22.8327,22.8044,22.8138,386033.0
2023-12-15 15:00:00,24.17,24.18,24.16,24.18,515865.0,22.8138,22.8232,22.8044,22.8232,515865.0
2023-12-15 15:10:00,24.18,24.19,24.17,24.19,244427.0,22.8232,22.8327,22.8138,22.8327,244427.0
2023-12-15 15:20:00,24.19,24.21,24.18,24.21,334226.0,22.8327,22.8516,22.8232,22.8516,334226.0
2023-12-15 15:30:00,24.21,24.21,24.17,24.18,455397.0,22.8516,22.8516,22.8138,22.8232,455397.0
2023-12-15 15:40:00,24.18,24.18,24.15,24.16,659395.0,22.8232,22.8232,22.7949,22.8044,659395.0
2023-12-15 15:50:00,24.16,24.17,24.13,24.15,2954337.0,22.8044,22.8138,22.7761,22.7949,2954337.0
2023-12-18 09:30:00,24.04,24.04,23.87,23.94,2415166.0,22.6911,22.6911,22.5306,22.5967,2415166.0
2023-12-18 09:40:00,23.95,23.99,23.85,23.86,2376672.0,22.6062,22.6439,22.5118,22.5212,2376672.0
2023-12-18 09:50:00,23.86,23.89,23.83,23.88,927058.0,22.5212,22.5495,22.4929,22.5401,927058.0
2023-12-18 10:00:00,23.88,23.94,23.87,23.91,1163608.0,22.5401,22.5967,22.5306,22.5684,1163608.0
2023-12-18 10:10:00,23.91,23.93,23.89,23.9,740772.0,22.5684,22.5873,22.5495,22.559,740772.0
2023-12-18 10:20:00,23.89,23.9,23.82,23.85,908870.0,22.5495,22.559,22.4834,22.5118,908870.0
2023-12-18 10:30:00,23.85,23.86,23.79,23.8,778079.0,22.5118,22.5212,22.4551,22.4646,778079.0
2023-12-18 10:40:00,23.8,23.84,23.79,23.83,537217.0,22.4646,22.5023,22.4551,22.4929,537217.0
2023-12-18 10:50:00,23.83,23.83,23.78,23.79,1493437.0,22.4929,22.4929,22.4457,22.4551,1493437.0
2023-12-18 11:00:00,23.79,23.81,23.78,23.81,954697.0,22.4551,22.474,22.4457,22.474,954697.0
2023-12-18 11:10:00,23.82,23.84,23.81,23.82,477073.0,22.4834,22.5023,22.474,22.4834,477073.0
2023-12-18 11:20:00,23.82,23.82,23.8,23.81,512206.0,22.4834,22.4834,22.4646,22.474,512206.0
2023-12-18 11:30:00,23.8,23.82,23.79,23.81,1043302.0,22.4646,22.4834,22.4551,22.474,1043302.0
2023-12-18 11:40:00,23.81,23.83,23.79,23.83,503637.0,22.474,22.4929,22.4551,22.4929,503637.0
2023-12-18 11:50:00,23.83,23.83,23.79,23.81,368792.0,22.4929,22.4929,22.4551,22.474,368792.0
2023-12-18 12:00:00,23.81,23.84,23.8,23.84,760262.0,22.474,22.5023,22.4646,22.5023,760262.0
2023-12-18 12:10:00,23.84,23.84,23.82,23.84,401816.0,22.5023,22.5023,22.4834,22.5023,401816.0
2023-12-18 12:20:00,23.84,23.86,23.83,23.86,166944.0,22.5023,22.5212,22.4929,22.5212,166944.0
2023-12-18 12:30:00,23.86,23.86,23.83,23.85,724461.0,22.5212,22.5212,22.4929,22.5118,724461.0
2023-12-18 12:40:00,23.84,23.86,23.84,23.86,354903.0,22.5023,22.5212,22.5023,22.5212,354903.0
2023-12-18 12:50:00,23.86,23.89,23.85,23.89,268848.0,22.5212,22.5495,22.5118,22.5495,268848.0
2023-12-18 13:00:00,23.89,23.9,23.86,23.87,268606.0,22.5495,22.559,22.5212,22.5306,268606.0
2023-12-18 13:10:00,23.87,23.87,23.84,23.85,266105.0,22.5306,22.5306,22.5023,22.5118,266105.0
2023-12-18 13:20:00,23.85,23.87,23.85,23.85,168743.0,22.5118,22.5306,22.5118,22.5118,168743.0
2023-12-18 13:30:00,23.85,23.87,23.83,23.84,1299696.0,22.5118,22.5306,22.4929,22.5023,1299696.0
2023-12-18 13:40:00,23.84,23.87,23.83,23.87,376810.0,22.5023,22.5306,22.4929,22.5306,376810.0
2023-12-18 13:50:00,23.86,23.88,23.86,23.87,528863.0,22.5212,22.5401,22.5212,22.5306,528863.0
2023-12-18 14:00:00,23.86,23.87,23.85,23.85,117183.0,22.5212,22.5306,22.5118,22.5118,117183.0
2023-12-18 14:10:00,23.85,23.86,23.85,23.85,162457.0,22.5118,22.5212,22.5118,22.5118,162457.0
2023-12-18 14:20:00,23.85,23.88,23.85,23.87,354116.0,22.5118,22.5401,22.5118,22.5306,354116.0
2023-12-18 14:30:00,23.87,23.87,23.83,23.83,249728.0,22.5306,22.5306,22.4929,22.4929,249728.0
2023-12-18 14:40:00,23.84,23.85,23.83,23.84,309719.0,22.5023,22.5118,22.4929,22.5023,309719.0
2023-12-18 14:50:00,23.85,23.85,23.83,23.84,246520.0,22.5118,22.5118,22.4929,22.5023,246520.0
2023-12-18 15:00:00,23.83,23.85,23.83,23.84,189824.0,22.4929,22.5118,22.4929,22.5023,189824.0
2023-12-18 15:10:00,23.84,23.85,23.84,23.85,361128.0,22.5023,22.5118,22.5023,22.5118,361128.0
2023-12-18 15:20:00,23.85,23.87,23.84,23.87,179469.0,22.5118,22.5306,22.5023,22.5306,179469.0
2023-12-18 15:30:00,23.87,23.87,23.85,23.86,422003.0,22.5306,22.5306,22.5118,22.5212,422003.0
2023-12-18 15:40:00,23.85,23.88,23.85,23.88,948530.0,22.5118,22.5401,22.5118,22.5401,948530.0
2023-12-18 15:50:00,23.87,23.9,23.87,23.88,2738186.0,22.5306,22.559,22.5306,22.5401,2738186.0
2023-12-19 09:30:00,24.01,24.12,23.97,24.08,1695771.0,22.6628,22.7666,22.625,22.7289,1695771.0
2023-12-19 09:40:00,24.08,24.17,24.07,24.14,956355.0,22.7289,22.8138,22.7194,22.7855,956355.0
2023-12-19 09:50:00,24.14,24.21,24.13,24.15,504814.0,22.7855,22.8516,22.7761,22.7949,504814.0
2023-12-19 10:00:00,24.14,24.14,24.11,24.13,482171.0,22.7855,22.7855,22.7572,22.7761,482171.0
2023-12-19 10:10:00,24.13,24.16,24.09,24.15,405056.0,22.7761,22.8044,22.7383,22.7949,405056.0
2023-12-19 10:20:00,24.14,24.21,24.13,24.21,523922.0,22.7855,22.8516,22.7761,22.8516,523922.0
2023-12-19 10:30:00,24.21,24.24,24.18,24.23,557051.0,22.8516,22.8799,22.8232,22.8704,557051.0
2023-12-19 10:40:00,24.24,24.25,24.2,24.21,354329.0,22.8799,22.8893,22.8421,22.8516,354329.0
2023-12-19 10:50:00,24.21,24.22,24.19,24.21,539279.0,22.8516,22.861,22.8327,22.8516,539279.0
2023-12-19 11:00:00,24.21,24.22,24.19,24.2,473704.0,22.8516,22.861,22.8327,22.8421,473704.0
2023-12-19 11:10:00,24.2,24.21,24.19,24.2,598175.0,22.8421,22.8516,22.8327,22.8421,598175.0
2023-12-19 11:20:00,24.2,24.22,24.19,24.2,857758.0,22.8421,22.861,22.8327,22.8421,857758.0
2023-12-19 11:30:00,24.2,24.21,24.16,24.17,852464.0,22.8421,22.8516,22.8044,22.8138,852464.0
2023-12-19 11:40:00,24.18,24.18,24.14,24.15,475970.0,22.8232,22.8232,22.7855,22.7949,475970.0
2023-12-19 11:50:00,24.16,24.16,24.13,24.13,302306.0,22.8044,22.8044,22.7761,22.7761,302306.0
2023-12-19 12:00:00,24.13,24.14,24.12,24.12,173788.0,22.7761,22.7855,22.7666,22.7666,173788.0
2023-12-19 12:10:00,24.12,24.16,24.11,24.16,469182.0,22.7666,22.8044,22.7572,22.8044,469182.0
2023-12-19 12:20:00,24.16,24.19,24.15,24.19,354071.0,22.8044,22.8327,22.7949,22.8327,354071.0
2023-12-19 12:30:00,24.19,24.22,24.18,24.21,462681.0,22.8327,22.861,22.8232,22.8516,462681.0
2023-12-19 12:40:00,24.21,24.23,24.2,24.23,242652.0,22.8516,22.8704,22.8421,22.8704,242652.0
2023-12-19 12:50:00,24.23,24.23,24.21,24.23,349004.0,22.8704,22.8704,22.8516,22.8704,349004.0
2023-12-19 13:00:00,24.23,24.24,24.2,24.21,579350.0,22.8704,22.8799,22.8421,22.8516,579350.0
2023-12-19 13:10:00,24.2,24.2,24.17,24.18,254201.0,22.8421,22.8421,22.8138,22.8232,254201.0
2023-12-19 13:20:00,24.18,24.2,24.18,24.2,254430.0,22.8232,22.8421,22.8232,22.8421,254430.0
2023-12-19 13:30:00,24.2,24.23,24.19,24.23,257352.0,22.8421,22.8704,22.8327,22.8704,257352.0
2023-12-19 13:40:00,24.23,24.23,24.18,24.18,474679.0,22.8704,22.8704,22.8232,22.8232,474679.0
2023-12-19 13:50:00,24.18,24.19,24.16,24.18,589451.0,22.8232,22.8327,22.8044,22.8232,589451.0
2023-12-19 14:00:00,24.18,24.21,24.17,24.21,171362.0,22.8232,22.8516,22.8138,22.8516,171362.0
2023-12-19 14:10:00,24.21,24.22,24.2,24.21,238387.0,22.8516,22.861,22.8421,22.8516,238387.0
2023-12-19 14:20:00,24.22,24.23,24.21,24.23,285107.0,22.861,22.8704,22.8516,22.8704,285107.0
2023-12-19 14:30:00,24.23,24.25,24.22,24.25,279304.0,22.8704,22.8893,22.861,22.8893,279304.0
2023-12-19 14:40:00,24.24,24.25,24.23,24.25,267940.0,22.8799,22.8893,22.8704,22.8893,267940.0
2023-12-19 14:50:00,24.25,24.25,24.22,24.23,317423.0,22.8893,22.8893,22.861,22.8704,317423.0
2023-12-19 15:00:00,24.23,24.24,24.21,24.21,373434.0,22.8704,22.8799,22.8516,22.8516,373434.0
2023-12-19 15:10:00,24.21,24.22,24.2,24.2,235240.0,22.8516,22.861,22.8421,22.8421,235240.0
2023-12-19 15:20:00,24.21,24.21,24.19,24.2,463678.0,22.8516,22.8516,22.8327,22.8421,463678.0
2023-12-19 15:30:00,24.2,24.2,24.19,24.19,208939.0,22.8421,22.8421,22.8327,22.8327,208939.0
2023-12-19 15:40:00,24.2,24.21,24.16,24.17,1122955.0,22.8421,22.8516,22.8044,22.8138,1122955.0
2023-12-19 15:50:00,24.17,24.2,24.16,24.19,3406373.0,22.8138,22.8421,22.8044,22.8327,3406373.0
2023-12-20 09:30:00,23.25,23.3,23.19,23.28,1342067.0,22.5273,22.5757,22.4691,22.5563,1342067.0
2023-12-20 09:40:00,23.28,23.28,23.21,23.21,834679.0,22.5563,22.5563,22.4885,22.4885,834679.0
2023-12-20 09:50:00,23.21,23.26,23.21,23.24,886759.0,22.4885,22.5369,22.4885,22.5176,886759.0
2023-12-20 10:00:00,23.24,23.26,23.22,23.23,859372.0,22.5176,22.5369,22.4982,22.5079,859372.0
2023-12-20 10:10:00,23.23,23.24,23.19,23.21,2012077.0,22.5079,22.5176,22.4691,22.4885,2012077.0
2023-12-20 10:20:00,23.21,23.25,23.2,23.25,846441.0,22.4885,22.5273,22.4788,22.5273,846441.0
2023-12-20 10:30:00,23.25,23.26,23.23,23.23,401690.0,22.5273,22.5369,22.5079,22.5079,401690.0
2023-12-20 10:40:00,23.23,23.25,23.23,23.25,339771.0,22.5079,22.5273,22.5079,22.5273,339771.0
2023-12-20 10:50:00,23.25,23.25,23.22,23.24,182832.0,22.5273,22.5273,22.4982,22.5176,182832.0
2023-12-20 11:00:00,23.24,23.32,23.23,23.3,2003428.0,22.5176,22.5951,22.5079,22.5757,2003428.0
2023-12-20 11:10:00,23.3,23.31,23.27,23.28,530598.0,22.5757,22.5854,22.5466,22.5563,530598.0
2023-12-20 11:20:00,23.28,23.31,23.27,23.29,695203.0,22.5563,22.5854,22.5466,22.566,695203.0
2023-12-20 11:30:00,23.3,23.3,23.22,23.23,1145219.0,22.5757,22.5757,22.4982,22.5079,1145219.0
2023-12-20 11:40:00,23.23,23.24,23.22,23.23,297336.0,22.5079,22.5176,22.4982,22.5079,297336.0
2023-12-20 11:50:00,23.23,23.24,23.22,23.23,299403.0,22.5079,22.5176,22.4982,22.5079,299403.0
2023-12-20 12:00:00,23.22,23.23,23.21,23.23,454593.0,22.4982,22.5079,22.4885,22.5079,454593.0
2023-12-20 12:10:00,23.23,23.24,23.22,23.23,304921.0,22.5079,22.5176,22.4982,22.5079,304921.0
2023-12-20 12:20:00,23.22,23.23,23.21,23.21,309796.0,22.4982,22.5079,22.4885,22.4885,309796.0
2023-12-20 12:30:00,23.21,23.23,23.2,23.21,252645.0,22.4885,22.5079,22.4788,22.4885,252645.0
2023-12-20 12:40:00,23.22,23.23,23.2,23.21,217406.0,22.4982,22.5079,22.4788,22.4885,217406.0
2023-12-20 12:50:00,23.21,23.22,23.2,23.21,318573.0,22.4885,22.4982,22.4788,22.4885,318573.0
2023-12-20 13:00:00,23.21,23.23,23.2,23.23,680238.0,22.4885,22.5079,22.4788,22.5079,680238.0
2023-12-20 13:10:00,23.23,23.24,23.21,23.23,209034.0,22.5079,22.5176,22.4885,22.5079,209034.0
2023-12-20 13:20:00,23.22,23.23,23.21,23.21,190578.0,22.4982,22.5079,22.4885,22.4885,190578.0
2023-12-20 13:30:00,23.21,23.22,23.21,23.21,149507.0,22.4885,22.4982,22.4885,22.4885,149507.0
2023-12-20 13:40:00,23.21,23.22,23.18,23.19,534174.0,22.4885,22.4982,22.4594,22.4691,534174.0
2023-12-20 13:50:00,23.19,23.2,23.17,23.18,354821.0,22.4691,22.4788,22.4497,22.4594,354821.0
2023-12-20 14:00:00,23.18,23.18,23.16,23.17,423256.0,22.4594,22.4594,22.4401,22.4497,423256.0
2023-12-20 14:10:00,23.17,23.18,23.16,23.18,274700.0,22.4497,22.4594,22.4401,22.4594,274700.0
2023-12-20 14:20:00,23.18,23.18,23.16,23.17,173124.0,22.4594,22.4594,22.4401,22.4497,173124.0
2023-12-20 14:30:00,23.17,23.17,23.1,23.11,498359.0,22.4497,22.4497,22.3819,22.3916,498359.0
2023-12-20 14:40:00,23.11,23.11,23.05,23.05,451737.0,22.3916,22.3916,22.3335,22.3335,451737.0
2023-12-20 14:50:00,23.06,23.06,22.98,23.0,1043251.0,22.3432,22.3432,22.2656,22.285,1043251.0
2023-12-20 15:00:00,23.0,23.01,22.95,22.97,1774510.0,22.285,22.2947,22.2366,22.256,1774510.0
2023-12-20 15:10:00,22.97,23.05,22.97,23.04,2030767.0,22.256,22.3335,22.256,22.3238,2030767.0
2023-12-20 15:20:00,23.04,23.05,22.97,22.98,1371835.0,22.3238,22.3335,22.256,22.2656,1371835.0
2023-12-20 15:30:00,22.97,23.0,22.97,22.98,784522.0,22.256,22.285,22.256,22.2656,784522.0
2023-12-20 15:40:00,22.98,23.0,22.96,22.97,1695736.0,22.2656,22.285,22.2463,22.256,1695736.0
2023-12-20 15:50:00,22.97,22.99,22.91,22.92,4220351.0,22.256,22.2753,22.1978,22.2075,4220351.0
2023-12-21 09:30:00,23.41,23.55,23.38,23.47,2064496.0,22.6823,22.8179,22.6532,22.7404,2064496.0
2023-12-21 09:40:00,23.47,23.49,23.41,23.48,1102018.0,22.7404,22.7598,22.6823,22.7501,1102018.0
2023-12-21 09:50:00,23.47,23.5,23.43,23.44,1102300.0,22.7404,22.7695,22.7017,22.7113,1102300.0
2023-12-21 10:00:00,23.44,23.47,23.34,23.35,1899889.0,22.7113,22.7404,22.6145,22.6241,1899889.0
2023-12-21 10:10:00,23.35,23.45,23.34,23.43,2377037.0,22.6241,22.721,22.6145,22.7017,2377037.0
2023-12-21 10:20:00,23.44,23.47,23.39,23.41,1227339.0,22.7113,22.7404,22.6629,22.6823,1227339.0
2023-12-21 10:30:00,23.4,23.47,23.4,23.44,1077381.0,22.6726,22.7404,22.6726,22.7113,1077381.0
2023-12-21 10:40:00,23.44,23.47,23.42,23.46,921625.0,22.7113,22.7404,22.692,22.7307,921625.0
2023-12-21 10:50:00,23.46,23.47,23.44,23.46,468865.0,22.7307,22.7404,22.7113,22.7307,468865.0
2023-12-21 11:00:00,23.46,23.49,23.45,23.46,962160.0,22.7307,22.7598,22.721,22.7307,962160.0
2023-12-21 11:10:00,23.46,23.48,23.45,23.47,507238.0,22.7307,22.7501,22.721,22.7404,507238.0
2023-12-21 11:20:00,23.48,23.5,23.47,23.48,1012123.0,22.7501,22.7695,22.7404,22.7501,1012123.0
2023-12-21 11:30:00,23.49,23.52,23.48,23.51,554607.0,22.7598,22.7889,22.7501,22.7792,554607.0
2023-12-21 11:40:00,23.51,23.51,23.47,23.48,938613.0,22.7792,22.7792,22.7404,22.7501,938613.0
2023-12-21 11:50:00,23.48,23.5,23.47,23.48,327345.0,22.7501,22.7695,22.7404,22.7501,327345.0
2023-12-21 12:00:00,23.48,23.51,23.45,23.46,1854772.0,22.7501,22.7792,22.721,22.7307,1854772.0
2023-12-21 12:10:00,23.46,23.5,23.45,23.49,721764.0,22.7307,22.7695,22.721,22.7598,721764.0
2023-12-21 12:20:00,23.49,23.49,23.47,23.48,371210.0,22.7598,22.7598,22.7404,22.7501,371210.0
2023-12-21 12:30:00,23.48,23.5,23.46,23.48,446292.0,22.7501,22.7695,22.7307,22.7501,446292.0
2023-12-21 12:40:00,23.48,23.48,23.46,23.48,391455.0,22.7501,22.7501,22.7307,22.7501,391455.0
2023-12-21 12:50:00,23.47,23.48,23.46,23.48,478045.0,22.7404,22.7501,22.7307,22.7501,478045.0
2023-12-21 13:00:00,23.48,23.49,23.46,23.48,585947.0,22.7501,22.7598,22.7307,22.7501,585947.0
2023-12-21 13:10:00,23.48,23.48,23.45,23.46,398524.0,22.7501,22.7501,22.721,22.7307,398524.0
2023-12-21 13:20:00,23.46,23.5,23.45,23.5,362446.0,22.7307,22.7695,22.721,22.7695,362446.0
2023-12-21 13:30:00,23.5,23.51,23.49,23.5,189946.0,22.7695,22.7792,22.7598,22.7695,189946.0
2023-12-21 13:40:00,23.5,23.5,23.48,23.49,245522.0,22.7695,22.7695,22.7501,22.7598,245522.0
2023-12-21 13:50:00,23.48,23.51,23.48,23.51,262390.0,22.7501,22.7792,22.7501,22.7792,262390.0
2023-12-21 14:00:00,23.51,23.52,23.5,23.52,104146.0,22.7792,22.7889,22.7695,22.7889,104146.0
2023-12-21 14:10:00,23.52,23.53,23.51,23.53,482543.0,22.7889,22.7986,22.7792,22.7986,482543.0
2023-12-21 14:20:00,23.53,23.56,23.52,23.55,696311.0,22.7986,22.8276,22.7889,22.8179,696311.0
2023-12-21 14:30:00,23.56,23.58,23.55,23.58,508505.0,22.8276,22.847,22.8179,22.847,508505.0
2023-12-21 14:40:00,23.58,23.61,23.57,23.58,854200.0,22.847,22.8761,22.8373,22.847,854200.0
2023-12-21 14:50:00,23.58,23.59,23.56,23.58,491614.0,22.847,22.8567,22.8276,22.847,491614.0
2023-12-21 15:00:00,23.58,23.59,23.57,23.58,319483.0,22.847,22.8567,22.8373,22.847,319483.0
2023-12-21 15:10:00,23.57,23.59,23.57,23.59,382851.0,22.8373,22.8567,22.8373,22.8567,382851.0
2023-12-21 15:20:00,23.59,23.62,23.58,23.62,1221671.0,22.8567,22.8858,22.847,22.8858,1221671.0
2023-12-21 15:30:00,23.62,23.65,23.61,23.65,806412.0,22.8858,22.9148,22.8761,22.9148,806412.0
2023-12-21 15:40:00,23.64,23.65,23.63,23.63,2045232.0,22.9051,22.9148,22.8954,22.8954,2045232.0
2023-12-21 15:50:00,23.63,23.72,23.63,23.7,6419145.0,22.8954,22.9826,22.8954,22.9633,6419145.0
2023-12-22 09:30:00,22.88,23.07,22.82,23.06,4675559.0,22.1688,22.3529,22.1106,22.3432,4675559.0
2023-12-22 09:40:00,23.05,23.12,23.01,23.04,2349064.0,22.3335,22.4013,22.2947,22.3238,2349064.0
2023-12-22 09:50:00,23.04,23.05,23.0,23.04,1457313.0,22.3238,22.3335,22.285,22.3238,1457313.0
2023-12-22 10:00:00,23.04,23.08,23.0,23.01,1614684.0,22.3238,22.3625,22.285,22.2947,1614684.0
2023-12-22 10:10:00,23.01,23.12,23.0,23.08,2290085.0,22.2947,22.4013,22.285,22.3625,2290085.0
2023-12-22 10:20:00,23.08,23.09,23.01,23.03,1067912.0,22.3625,22.3722,22.2947,22.3141,1067912.0
2023-12-22 10:30:00,23.04,23.05,23.01,23.03,694266.0,22.3238,22.3335,22.2947,22.3141,694266.0
2023-12-22 10:40:00,23.03,23.06,23.02,23.04,641359.0,22.3141,22.3432,22.3044,22.3238,641359.0
2023-12-22 10:50:00,23.05,23.05,22.97,22.98,1147110.0,22.3335,22.3335,22.256,22.2656,1147110.0
2023-12-22 11:00:00,22.98,23.0,22.96,22.98,1245017.0,22.2656,22.285,22.2463,22.2656,1245017.0
2023-12-22 11:10:00,22.99,23.06,22.99,23.05,716778.0,22.2753,22.3432,22.2753,22.3335,716778.0
2023-12-22 11:20:00,23.05,23.07,23.03,23.05,802380.0,22.3335,22.3529,22.3141,22.3335,802380.0
2023-12-22 11:30:00,23.05,23.08,23.04,23.07,700988.0,22.3335,22.3625,22.3238,22.3529,700988.0
2023-12-22 11:40:00,23.07,23.08,23.02,23.03,569446.0,22.3529,22.3625,22.3044,22.3141,569446.0
2023-12-22 11:50:00,23.03,23.08,23.02,23.06,605581.0,22.3141,22.3625,22.3044,22.3432,605581.0
2023-12-22 12:00:00,23.05,23.06,23.01,23.02,816281.0,22.3335,22.3432,22.2947,22.3044,816281.0
2023-12-22 12:10:00,23.02,23.07,23.01,23.06,408102.0,22.3044,22.3529,22.2947,22.3432,408102.0
2023-12-22 12:20:00,23.06,23.1,23.06,23.09,564852.0,22.3432,22.3819,22.3432,22.3722,564852.0
2023-12-22 12:30:00,23.09,23.12,23.08,23.11,384965.0,22.3722,22.4013,22.3625,22.3916,384965.0
2023-12-22 12:40:00,23.11,23.16,23.11,23.14,471440.0,22.3916,22.4401,22.3916,22.4207,471440.0
2023-12-22 12:50:00,23.14,23.15,23.12,23.14,517185.0,22.4207,22.4304,22.4013,22.4207,517185.0
2023-12-22 13:00:00,23.14,23.15,23.11,23.12,355633.0,22.4207,22.4304,22.3916,22.4013,355633.0
2023-12-22 13:10:00,23.12,23.13,23.1,23.11,332629.0,22.4013,22.411,22.3819,22.3916,332629.0
2023-12-22 13:20:00,23.11,23.12,23.1,23.12,234800.0,22.3916,22.4013,22.3819,22.4013,234800.0
2023-12-22 13:30:00,23.11,23.12,23.08,23.09,408055.0,22.3916,22.4013,22.3625,22.3722,408055.0
2023-12-22 13:40:00,23.09,23.09,23.07,23.07,227872.0,22.3722,22.3722,22.3529,22.3529,227872.0
2023-12-22 13:50:00,23.07,23.08,23.05,23.05,692867.0,22.3529,22.3625,22.3335,22.3335,692867.0
2023-12-22 14:00:00,23.05,23.05,22.99,23.02,563398.0,22.3335,22.3335,22.2753,22.3044,563398.0
2023-12-22 14:10:00,23.02,23.03,23.0,23.02,624528.0,22.3044,22.3141,22.285,22.3044,624528.0
2023-12-22 14:20:00,23.02,23.04,23.0,23.01,426488.0,22.3044,22.3238,22.285,22.2947,426488.0
2023-12-22 14:30:00,23.0,23.03,22.98,23.03,555092.0,22.285,22.3141,22.2656,22.3141,555092.0
2023-12-22 14:40:00,23.02,23.06,23.02,23.04,772506.0,22.3044,22.3432,22.3044,22.3238,772506.0
2023-12-22 14:50:00,23.05,23.07,23.04,23.06,446393.0,22.3335,22.3529,22.3238,22.3432,446393.0
2023-12-22 15:00:00,23.06,23.09,23.04,23.07,1785332.0,22.3432,22.3722,22.3238,22.3529,1785332.0
2023-12-22 15:10:00,23.07,23.1,23.06,23.09,385937.0,22.3529,22.3819,22.3432,22.3722,385937.0
2023-12-22 15:20:00,23.08,23.09,23.06,23.07,395512.0,22.3625,22.3722,22.3432,22.3529,395512.0
2023-12-22 15:30:00,23.08,23.08,23.04,23.05,707904.0,22.3625,22.3625,22.3238,22.3335,707904.0
2023-12-22 15:40:00,23.05,23.05,23.03,23.03,1135488.0,22.3335,22.3335,22.3141,22.3141,1135488.0
2023-12-22 15:50:00,23.04,23.08,23.02,23.04,5058495.0,22.3238,22.3625,22.3044,22.3238,5058495.0
2023-12-26 09:30:00,23.23,23.37,23.18,23.3,2209741.0,22.5079,22.6435,22.4594,22.5757,2209741.0
2023-12-26 09:40:00,23.3,23.34,23.21,23.24,1101912.0,22.5757,22.6145,22.4885,22.5176,1101912.0
2023-12-26 09:50:00,23.24,23.33,23.22,23.28,1230904.0,22.5176,22.6048,22.4982,22.5563,1230904.0
2023-12-26 10:00:00,23.28,23.34,23.27,23.29,692585.0,22.5563,22.6145,22.5466,22.566,692585.0
2023-12-26 10:10:00,23.3,23.3,23.26,23.27,585117.0,22.5757,22.5757,22.5369,22.5466,585117.0
2023-12-26 10:20:00,23.27,23.27,23.24,23.25,475838.0,22.5466,22.5466,22.5176,22.5273,475838.0
2023-12-26 10:30:00,23.25,23.28,23.24,23.26,253667.0,22.5273,22.5563,22.5176,22.5369,253667.0
2023-12-26 10:40:00,23.27,23.27,23.19,23.21,333004.0,22.5466,22.5466,22.4691,22.4885,333004.0
2023-12-26 10:50:00,23.2,23.21,23.17,23.2,450258.0,22.4788,22.4885,22.4497,22.4788,450258.0
2023-12-26 11:00:00,23.2,23.2,23.16,23.17,861567.0,22.4788,22.4788,22.4401,22.4497,861567.0
2023-12-26 11:10:00,23.17,23.17,23.09,23.12,567266.0,22.4497,22.4497,22.3722,22.4013,567266.0
2023-12-26 11:20:00,23.12,23.13,23.1,23.11,660567.0,22.4013,22.411,22.3819,22.3916,660567.0
2023-12-26 11:30:00,23.11,23.11,23.09,23.1,597410.0,22.3916,22.3916,22.3722,22.3819,597410.0
2023-12-26 11:40:00,23.1,23.12,23.08,23.12,866114.0,22.3819,22.4013,22.3625,22.4013,866114.0
2023-12-26 11:50:00,23.12,23.13,23.1,23.13,506637.0,22.4013,22.411,22.3819,22.411,506637.0
2023-12-26 12:00:00,23.13,23.14,23.11,23.14,345920.0,22.411,22.4207,22.3916,22.4207,345920.0
2023-12-26 12:10:00,23.14,23.17,23.13,23.15,313764.0,22.4207,22.4497,22.411,22.4304,313764.0
2023-12-26 12:20:00,23.14,23.15,23.13,23.15,196681.0,22.4207,22.4304,22.411,22.4304,196681.0
2023-12-26 12:30:00,23.15,23.17,23.14,23.15,139954.0,22.4304,22.4497,22.4207,22.4304,139954.0
2023-12-26 12:40:00,23.16,23.17,23.15,23.17,116414.0,22.4401,22.4497,22.4304,22.4497,116414.0
2023-12-26 12:50:00,23.17,23.17,23.15,23.16,107188.0,22.4497,22.4497,22.4304,22.4401,107188.0
2023-12-26 13:00:00,23.15,23.17,23.15,23.17,235152.0,22.4304,22.4497,22.4304,22.4497,235152.0
2023-12-26 13:10:00,23.16,23.17,23.15,23.15,152041.0,22.4401,22.4497,22.4304,22.4304,152041.0
2023-12-26 13:20:00,23.15,23.18,23.15,23.17,301220.0,22.4304,22.4594,22.4304,22.4497,301220.0
2023-12-26 13:30:00,23.16,23.18,23.16,23.18,110639.0,22.4401,22.4594,22.4401,22.4594,110639.0
2023-12-26 13:40:00,23.18,23.19,23.17,23.19,224477.0,22.4594,22.4691,22.4497,22.4691,224477.0
2023-12-26 13:50:00,23.19,23.19,23.18,23.18,223727.0,22.4691,22.4691,22.4594,22.4594,223727.0
2023-12-26 14:00:00,23.19,23.2,23.18,23.2,110327.0,22.4691,22.4788,22.4594,22.4788,110327.0
2023-12-26 14:10:00,23.2,23.2,23.19,23.2,244471.0,22.4788,22.4788,22.4691,22.4788,244471.0
2023-12-26 14:20:00,23.2,23.2,23.19,23.2,88259.0,22.4788,22.4788,22.4691,22.4788,88259.0
2023-12-26 14:30:00,23.2,23.2,23.18,23.19,226238.0,22.4788,22.4788,22.4594,22.4691,226238.0
2023-12-26 14:40:00,23.19,23.19,23.17,23.19,298781.0,22.4691,22.4691,22.4497,22.4691,298781.0
2023-12-26 14:50:00,23.18,23.2,23.18,23.18,756444.0,22.4594,22.4788,22.4594,22.4594,756444.0
2023-12-26 15:00:00,23.18,23.2,23.18,23.19,307688.0,22.4594,22.4788,22.4594,22.4691,307688.0
2023-12-26 15:10:00,23.19,23.19,23.16,23.19,721884.0,22.4691,22.4691,22.4401,22.4691,721884.0
2023-12-26 15:20:00,23.19,23.2,23.18,23.2,165025.0,22.4691,22.4788,22.4594,22.4788,165025.0
2023-12-26 15:30:00,23.2,23.23,23.19,23.21,1345884.0,22.4788,22.5079,22.4691,22.4885,1345884.0
2023-12-26 15:40:00,23.21,23.22,23.2,23.21,604421.0,22.4885,22.4982,22.4788,22.4885,604421.0
2023-12-26 15:50:00,23.21,23.22,23.18,23.22,2297813.0,22.4885,22.4982,22.4594,22.4982,2297813.0
2023-12-27 09:30:00,23.25,23.28,23.2,23.23,1460932.0,22.5273,22.5563,22.4788,22.5079,1460932.0
2023-12-27 09:40:00,23.23,23.3,23.23,23.29,1371501.0,22.5079,22.5757,22.5079,22.566,1371501.0
2023-12-27 09:50:00,23.29,23.34,23.28,23.32,743449.0,22.566,22.6145,22.5563,22.5951,743449.0
2023-12-27 10:00:00,23.32,23.35,23.3,23.32,967829.0,22.5951,22.6241,22.5757,22.5951,967829.0
2023-12-27 10:10:00,23.32,23.32,23.26,23.29,1336373.0,22.5951,22.5951,22.5369,22.566,1336373.0
2023-12-27 10:20:00,23.29,23.32,23.27,23.3,1553399.0,22.566,22.5951,22.5466,22.5757,1553399.0
2023-12-27 10:30:00,23.3,23.31,23.24,23.25,1455877.0,22.5757,22.5854,22.5176,22.5273,1455877.0
2023-12-27 10:40:00,23.25,23.26,23.19,23.2,577654.0,22.5273,22.5369,22.4691,22.4788,577654.0
2023-12-27 10:50:00,23.2,23.22,23.18,23.21,720387.0,22.4788,22.4982,22.4594,22.4885,720387.0
2023-12-27 11:00:00,23.2,23.21,23.15,23.17,872921.0,22.4788,22.4885,22.4304,22.4497,872921.0
2023-12-27 11:10:00,23.17,23.2,23.16,23.2,326460.0,22.4497,22.4788,22.4401,22.4788,326460.0
2023-12-27 11:20:00,23.2,23.2,23.17,23.17,274971.0,22.4788,22.4788,22.4497,22.4497,274971.0
2023-12-27 11:30:00,23.17,23.2,23.17,23.2,407607.0,22.4497,22.4788,22.4497,22.4788,407607.0
2023-12-27 11:40:00,23.2,23.22,23.19,23.2,364262.0,22.4788,22.4982,22.4691,22.4788,364262.0
2023-12-27 11:50:00,23.2,23.22,23.18,23.21,609803.0,22.4788,22.4982,22.4594,22.4885,609803.0
2023-12-27 12:00:00,23.21,23.23,23.21,23.23,187360.0,22.4885,22.5079,22.4885,22.5079,187360.0
2023-12-27 12:10:00,23.23,23.23,23.21,23.23,199539.0,22.5079,22.5079,22.4885,22.5079,199539.0
2023-12-27 12:20:00,23.23,23.24,23.21,23.22,151337.0,22.5079,22.5176,22.4885,22.4982,151337.0
2023-12-27 12:30:00,23.22,23.23,23.19,23.2,286692.0,22.4982,22.5079,22.4691,22.4788,286692.0
2023-12-27 12:40:00,23.2,23.22,23.18,23.21,323220.0,22.4788,22.4982,22.4594,22.4885,323220.0
2023-12-27 12:50:00,23.21,23.22,23.19,23.2,220609.0,22.4885,22.4982,22.4691,22.4788,220609.0
2023-12-27 13:00:00,23.2,23.24,23.19,23.23,2389804.0,22.4788,22.5176,22.4691,22.5079,2389804.0
2023-12-27 13:10:00,23.23,23.25,23.23,23.23,159777.0,22.5079,22.5273,22.5079,22.5079,159777.0
2023-12-27 13:20:00,23.24,23.24,23.22,23.23,142410.0,22.5176,22.5176,22.4982,22.5079,142410.0
2023-12-27 13:30:00,23.24,23.25,23.18,23.2,305150.0,22.5176,22.5273,22.4594,22.4788,305150.0
2023-12-27 13:40:00,23.2,23.22,23.19,23.21,186238.0,22.4788,22.4982,22.4691,22.4885,186238.0
2023-12-27 13:50:00,23.21,23.21,23.19,23.2,211391.0,22.4885,22.4885,22.4691,22.4788,211391.0
2023-12-27 14:00:00,23.19,23.2,23.17,23.18,200822.0,22.4691,22.4788,22.4497,22.4594,200822.0
2023-12-27 14:10:00,23.19,23.19,23.17,23.19,94600.0,22.4691,22.4691,22.4497,22.4691,94600.0
2023-12-27 14:20:00,23.19,23.21,23.19,23.21,163774.0,22.4691,22.4885,22.4691,22.4885,163774.0
2023-12-27 14:30:00,23.2,23.21,23.19,23.2,164088.0,22.4788,22.4885,22.4691,22.4788,164088.0
2023-12-27 14:40:00,23.2,23.21,23.19,23.19,63023.0,22.4788,22.4885,22.4691,22.4691,63023.0
2023-12-27 14:50:00,23.2,23.21,23.18,23.2,345883.0,22.4788,22.4885,22.4594,22.4788,345883.0
2023-12-27 15:00:00,23.2,23.22,23.2,23.21,283881.0,22.4788,22.4982,22.4788,22.4885,283881.0
2023-12-27 15:10:00,23.21,23.22,23.21,23.21,77717.0,22.4885,22.4982,22.4885,22.4885,77717.0
2023-12-27 15:20:00,23.21,23.23,23.21,23.23,356689.0,22.4885,22.5079,22.4885,22.5079,356689.0
2023-12-27 15:30:00,23.23,23.24,23.22,23.24,136322.0,22.5079,22.5176,22.4982,22.5176,136322.0
2023-12-27 15:40:00,23.23,23.24,23.22,23.23,961243.0,22.5079,22.5176,22.4982,22.5079,961243.0
2023-12-27 15:50:00,23.22,23.3,23.22,23.28,4406317.0,22.4982,22.5757,22.4982,22.5563,4406317.0
2023-12-28 09:30:00,23.73,23.9,23.72,23.9,2414349.0,22.9923,23.157,22.9826,23.157,2414349.0
2023-12-28 09:40:00,23.9,23.94,23.85,23.94,2024459.0,23.157,23.1958,23.1086,23.1958,2024459.0
2023-12-28 09:50:00,23.94,23.97,23.9,23.94,1575026.0,23.1958,23.2249,23.157,23.1958,1575026.0
2023-12-28 10:00:00,23.94,23.96,23.9,23.92,930350.0,23.1958,23.2152,23.157,23.1764,930350.0
2023-12-28 10:10:00,23.92,23.97,23.91,23.96,1241587.0,23.1764,23.2249,23.1667,23.2152,1241587.0
2023-12-28 10:20:00,23.96,23.97,23.93,23.96,1311438.0,23.2152,23.2249,23.1861,23.2152,1311438.0
2023-12-28 10:30:00,23.96,23.97,23.94,23.95,1328205.0,23.2152,23.2249,23.1958,23.2055,1328205.0
2023-12-28 10:40:00,23.95,23.97,23.93,23.97,522324.0,23.2055,23.2249,23.1861,23.2249,522324.0
2023-12-28 10:50:00,23.96,23.97,23.93,23.96,875223.0,23.2152,23.2249,23.1861,23.2152,875223.0
2023-12-28 11:00:00,23.96,23.97,23.94,23.95,1155094.0,23.2152,23.2249,23.1958,23.2055,1155094.0
2023-12-28 11:10:00,23.95,23.97,23.93,23.96,382728.0,23.2055,23.2249,23.1861,23.2152,382728.0
2023-12-28 11:20:00,23.96,23.97,23.94,23.95,1179417.0,23.2152,23.2249,23.1958,23.2055,1179417.0
2023-12-28 11:30:00,23.94,23.95,23.93,23.95,211926.0,23.1958,23.2055,23.1861,23.2055,211926.0
2023-12-28 11:40:00,23.95,23.95,23.91,23.93,702791.0,23.2055,23.2055,23.1667,23.1861,702791.0
2023-12-28 11:50:00,23.93,23.93,23.88,23.89,562391.0,23.1861,23.1861,23.1377,23.1474,562391.0
2023-12-28 12:00:00,23.89,23.91,23.88,23.9,914082.0,23.1474,23.1667,23.1377,23.157,914082.0
2023-12-28 12:10:00,23.9,23.9,23.88,23.89,786145.0,23.157,23.157,23.1377,23.1474,786145.0
2023-12-28 12:20:00,23.89,23.89,23.88,23.89,200620.0,23.1474,23.1474,23.1377,23.1474,200620.0
2023-12-28 12:30:00,23.89,23.89,23.88,23.89,380954.0,23.1474,23.1474,23.1377,23.1474,380954.0
2023-12-28 12:40:00,23.89,23.89,23.85,23.86,383305.0,23.1474,23.1474,23.1086,23.1183,383305.0
2023-12-28 12:50:00,23.86,23.86,23.84,23.85,508574.0,23.1183,23.1183,23.0989,23.1086,508574.0
2023-12-28 13:00:00,23.85,23.86,23.82,23.85,1043569.0,23.1086,23.1183,23.0795,23.1086,1043569.0
2023-12-28 13:10:00,23.84,23.85,23.82,23.83,197830.0,23.0989,23.1086,23.0795,23.0892,197830.0
2023-12-28 13:20:00,23.82,23.84,23.81,23.82,580440.0,23.0795,23.0989,23.0698,23.0795,580440.0
2023-12-28 13:30:00,23.82,23.82,23.8,23.81,341050.0,23.0795,23.0795,23.0602,23.0698,341050.0
2023-12-28 13:40:00,23.81,23.82,23.77,23.78,241824.0,23.0698,23.0795,23.0311,23.0408,241824.0
2023-12-28 13:50:00,23.78,23.78,23.76,23.76,170269.0,23.0408,23.0408,23.0214,23.0214,170269.0
2023-12-28 14:00:00,23.77,23.79,23.76,23.79,180296.0,23.0311,23.0505,23.0214,23.0505,180296.0
2023-12-28 14:10:00,23.79,23.79,23.77,23.78,265794.0,23.0505,23.0505,23.0311,23.0408,265794.0
2023-12-28 14:20:00,23.78,23.81,23.77,23.81,257485.0,23.0408,23.0698,23.0311,23.0698,257485.0
2023-12-28 14:30:00,23.81,23.82,23.8,23.8,308143.0,23.0698,23.0795,23.0602,23.0602,308143.0
2023-12-28 14:40:00,23.8,23.83,23.8,23.83,359920.0,23.0602,23.0892,23.0602,23.0892,359920.0
2023-12-28 14:50:00,23.83,23.84,23.81,23.84,930986.0,23.0892,23.0989,23.0698,23.0989,930986.0
2023-12-28 15:00:00,23.84,23.84,23.82,23.83,480666.0,23.0989,23.0989,23.0795,23.0892,480666.0
2023-12-28 15:10:00,23.83,23.84,23.82,23.84,452280.0,23.0892,23.0989,23.0795,23.0989,452280.0
2023-12-28 15:20:00,23.84,23.84,23.83,23.84,91061.0,23.0989,23.0989,23.0892,23.0989,91061.0
2023-12-28 15:30:00,23.84,23.85,23.83,23.84,764878.0,23.0989,23.1086,23.0892,23.0989,764878.0
2023-12-28 15:40:00,23.84,23.86,23.81,23.85,2736821.0,23.0989,23.1183,23.0698,23.1086,2736821.0
2023-12-28 15:50:00,23.85,23.85,23.82,23.84,6113818.0,23.1086,23.1086,23.0795,23.0989,6113818.0
2023-12-29 09:30:00,23.84,23.98,23.82,23.98,692430.0,23.0989,23.2346,23.0795,23.2346,692430.0
2023-12-29 09:40:00,23.98,24.02,23.95,23.99,1042817.0,23.2346,23.2733,23.2055,23.2443,1042817.0
2023-12-29 09:50:00,23.98,24.03,23.94,24.0,415583.0,23.2346,23.283,23.1958,23.2539,415583.0
2023-12-29 10:00:00,24.0,24.01,23.95,23.97,728822.0,23.2539,23.2636,23.2055,23.2249,728822.0
2023-12-29 10:10:00,23.96,24.0,23.95,24.0,319961.0,23.2152,23.2539,23.2055,23.2539,319961.0
2023-12-29 10:20:00,24.0,24.07,23.99,24.06,506291.0,23.2539,23.3218,23.2443,23.3121,506291.0
2023-12-29 10:30:00,24.06,24.07,24.02,24.03,420483.0,23.3121,23.3218,23.2733,23.283,420483.0
2023-12-29 10:40:00,24.03,24.04,23.97,23.97,607696.0,23.283,23.2927,23.2249,23.2249,607696.0
2023-12-29 10:50:00,23.96,23.98,23.92,23.96,756981.0,23.2152,23.2346,23.1764,23.2152,756981.0
2023-12-29 11:00:00,23.96,23.97,23.94,23.96,342502.0,23.2152,23.2249,23.1958,23.2152,342502.0
2023-12-29 11:10:00,23.96,23.98,23.92,23.93,328249.0,23.2152,23.2346,23.1764,23.1861,328249.0
2023-12-29 11:20:00,23.94,23.94,23.9,23.9,567006.0,23.1958,23.1958,23.157,23.157,567006.0
2023-12-29 11:30:00,23.9,23.95,23.9,23.94,406345.0,23.157,23.2055,23.157,23.1958,406345.0
2023-12-29 11:40:00,23.94,23.95,23.93,23.95,111428.0,23.1958,23.2055,23.1861,23.2055,111428.0
2023-12-29 11:50:00,23.95,23.95,23.93,23.95,347298.0,23.2055,23.2055,23.1861,23.2055,347298.0
2023-12-29 12:00:00,23.94,23.97,23.94,23.95,411133.0,23.1958,23.2249,23.1958,23.2055,411133.0
2023-12-29 12:10:00,23.94,23.96,23.94,23.96,291287.0,23.1958,23.2152,23.1958,23.2152,291287.0
2023-12-29 12:20:00,23.96,23.96,23.95,23.96,136832.0,23.2152,23.2152,23.2055,23.2152,136832.0
2023-12-29 12:30:00,23.96,23.98,23.95,23.98,143106.0,23.2152,23.2346,23.2055,23.2346,143106.0
2023-12-29 12:40:00,23.98,24.0,23.97,23.98,410168.0,23.2346,23.2539,23.2249,23.2346,410168.0
2023-12-29 12:50:00,23.98,24.0,23.98,23.99,275093.0,23.2346,23.2539,23.2346,23.2443,275093.0
2023-12-29 13:00:00,23.98,24.0,23.97,23.98,265165.0,23.2346,23.2539,23.2249,23.2346,265165.0
2023-12-29 13:10:00,23.98,23.99,23.98,23.98,279841.0,23.2346,23.2443,23.2346,23.2346,279841.0
2023-12-29 13:20:00,23.98,24.0,23.98,24.0,190974.0,23.2346,23.2539,23.2346,23.2539,190974.0
2023-12-29 13:30:00,24.0,24.01,23.99,24.01,486813.0,23.2539,23.2636,23.2443,23.2636,486813.0
2023-12-29 13:40:00,24.01,24.03,24.0,24.03,553189.0,23.2636,23.283,23.2539,23.283,553189.0
2023-12-29 13:50:00,24.03,24.04,24.01,24.04,1051808.0,23.283,23.2927,23.2636,23.2927,1051808.0
2023-12-29 14:00:00,24.04,24.06,24.03,24.05,190055.0,23.2927,23.3121,23.283,23.3024,190055.0
2023-12-29 14:10:00,24.05,24.06,24.05,24.05,205187.0,23.3024,23.3121,23.3024,23.3024,205187.0
2023-12-29 14:20:00,24.05,24.06,24.02,24.03,336047.0,23.3024,23.3121,23.2733,23.283,336047.0
2023-12-29 14:30:00,24.02,24.05,24.02,24.05,133394.0,23.2733,23.3024,23.2733,23.3024,133394.0
2023-12-29 14:40:00,24.05,24.05,24.04,24.05,88825.0,23.3024,23.3024,23.2927,23.3024,88825.0
2023-12-29 14:50:00,24.05,24.05,24.04,24.05,134778.0,23.3024,23.3024,23.2927,23.3024,134778.0
2023-12-29 15:00:00,24.05,24.06,24.04,24.06,369013.0,23.3024,23.3121,23.2927,23.3121,369013.0
2023-12-29 15:10:00,24.06,24.06,24.04,24.05,215350.0,23.3121,23.3121,23.2927,23.3024,215350.0
2023-12-29 15:20:00,24.05,24.05,24.04,24.05,141441.0,23.3024,23.3024,23.2927,23.3024,141441.0
2023-12-29 15:30:00,24.05,24.05,24.01,24.02,621269.0,23.3024,23.3024,23.2636,23.2733,621269.0
2023-12-29 15:40:00,24.02,24.02,24.0,24.02,1083071.0,23.2733,23.2733,23.2539,23.2733,1083071.0
2023-12-29 15:50:00,24.01,24.02,24.0,24.02,1837231.0,23.2636,23.2733,23.2539,23.2733,1837231.0
2024-01-02 09:30:00,23.44,23.47,23.3,23.35,2546179.0,22.7113,22.7404,22.5757,22.6241,2546179.0
2024-01-02 09:40:00,23.35,23.42,23.31,23.35,2765391.0,22.6241,22.692,22.5854,22.6241,2765391.0
2024-01-02 09:50:00,23.35,23.45,23.34,23.45,1676029.0,22.6241,22.721,22.6145,22.721,1676029.0
2024-01-02 10:00:00,23.45,23.46,23.38,23.41,1286524.0,22.721,22.7307,22.6532,22.6823,1286524.0
2024-01-02 10:10:00,23.41,23.42,23.34,23.35,801068.0,22.6823,22.692,22.6145,22.6241,801068.0
2024-01-02 10:20:00,23.34,23.35,23.28,23.3,1150127.0,22.6145,22.6241,22.5563,22.5757,1150127.0
2024-01-02 10:30:00,23.29,23.3,23.25,23.25,918717.0,22.566,22.5757,22.5273,22.5273,918717.0
2024-01-02 10:40:00,23.25,23.31,23.24,23.26,821659.0,22.5273,22.5854,22.5176,22.5369,821659.0
2024-01-02 10:50:00,23.26,23.31,23.25,23.3,397568.0,22.5369,22.5854,22.5273,22.5757,397568.0
2024-01-02 11:00:00,23.3,23.36,23.29,23.36,602624.0,22.5757,22.6338,22.566,22.6338,602624.0
2024-01-02 11:10:00,23.36,23.39,23.33,23.34,492703.0,22.6338,22.6629,22.6048,22.6145,492703.0
2024-01-02 11:20:00,23.35,23.36,23.32,23.35,532407.0,22.6241,22.6338,22.5951,22.6241,532407.0
2024-01-02 11:30:00,23.35,23.35,23.32,23.34,483151.0,22.6241,22.6241,22.5951,22.6145,483151.0
2024-01-02 11:40:00,23.34,23.39,23.33,23.37,658854.0,22.6145,22.6629,22.6048,22.6435,658854.0
2024-01-02 11:50:00,23.37,23.41,23.37,23.39,884974.0,22.6435,22.6823,22.6435,22.6629,884974.0
2024-01-02 12:00:00,23.39,23.39,23.36,23.36,241003.0,22.6629,22.6629,22.6338,22.6338,241003.0
2024-01-02 12:10:00,23.37,23.39,23.35,23.37,249714.0,22.6435,22.6629,22.6241,22.6435,249714.0
2024-01-02 12:20:00,23.37,23.37,23.35,23.37,421504.0,22.6435,22.6435,22.6241,22.6435,421504.0
2024-01-02 12:30:00,23.37,23.38,23.35,23.37,325309.0,22.6435,22.6532,22.6241,22.6435,325309.0
2024-01-02 12:40:00,23.37,23.37,23.35,23.36,258081.0,22.6435,22.6435,22.6241,22.6338,258081.0
2024-01-02 12:50:00,23.36,23.36,23.33,23.36,276946.0,22.6338,22.6338,22.6048,22.6338,276946.0
2024-01-02 13:00:00,23.35,23.36,23.32,23.32,223446.0,22.6241,22.6338,22.5951,22.5951,223446.0
2024-01-02 13:10:00,23.33,23.35,23.32,23.35,344197.0,22.6048,22.6241,22.5951,22.6241,344197.0
2024-01-02 13:20:00,23.35,23.35,23.33,23.34,304989.0,22.6241,22.6241,22.6048,22.6145,304989.0
2024-01-02 13:30:00,23.34,23.35,23.33,23.35,211857.0,22.6145,22.6241,22.6048,22.6241,211857.0
2024-01-02 13:40:00,23.35,23.35,23.33,23.33,374181.0,22.6241,22.6241,22.6048,22.6048,374181.0
2024-01-02 13:50:00,23.34,23.34,23.31,23.32,436133.0,22.6145,22.6145,22.5854,22.5951,436133.0
2024-01-02 14:00:00,23.32,23.32,23.25,23.27,429697.0,22.5951,22.5951,22.5273,22.5466,429697.0
2024-01-02 14:10:00,23.27,23.3,23.26,23.27,299414.0,22.5466,22.5757,22.5369,22.5466,299414.0
2024-01-02 14:20:00,23.28,23.28,23.26,23.28,363745.0,22.5563,22.5563,22.5369,22.5563,363745.0
2024-01-02 14:30:00,23.28,23.28,23.24,23.25,654302.0,22.5563,22.5563,22.5176,22.5273,654302.0
2024-01-02 14:40:00,23.25,23.27,23.24,23.25,374995.0,22.5273,22.5466,22.5176,22.5273,374995.0
2024-01-02 14:50:00,23.25,23.26,23.25,23.25,171824.0,22.5273,22.5369,22.5273,22.5273,171824.0
2024-01-02 15:00:00,23.26,23.26,23.22,23.25,853005.0,22.5369,22.5369,22.4982,22.5273,853005.0
2024-01-02 15:10:00,23.25,23.26,23.24,23.24,451399.0,22.5273,22.5369,22.5176,22.5176,451399.0
2024-01-02 15:20:00,23.25,23.25,23.23,23.23,772255.0,22.5273,22.5273,22.5079,22.5079,772255.0
2024-01-02 15:30:00,23.23,23.24,23.22,23.22,468163.0,22.5079,22.5176,22.4982,22.4982,468163.0
2024-01-02 15:40:00,23.23,23.24,23.22,23.22,2366502.0,22.5079,22.5176,22.4982,22.4982,2366502.0
2024-01-02 15:50:00,23.23,23.29,23.22,23.26,7399832.0,22.5079,22.566,22.4982,22.5369,7399832.0
2024-01-03 09:30:00,23.28,23.41,23.26,23.36,1341313.0,22.5563,22.6823,22.5369,22.6338,1341313.0
2024-01-03 09:40:00,23.36,23.43,23.33,23.42,661174.0,22.6338,22.7017,22.6048,22.692,661174.0
2024-01-03 09:50:00,23.42,23.49,23.42,23.48,877043.0,22.692,22.7598,22.692,22.7501,877043.0
2024-01-03 10:00:00,23.48,23.57,23.45,23.48,1131795.0,22.7501,22.8373,22.721,22.7501,1131795.0
2024-01-03 10:10:00,23.48,23.5,23.41,23.45,1111561.0,22.7501,22.7695,22.6823,22.721,1111561.0
2024-01-03 10:20:00,23.44,23.51,23.4,23.48,510273.0,22.7113,22.7792,22.6726,22.7501,510273.0
2024-01-03 10:30:00,23.49,23.51,23.45,23.45,371252.0,22.7598,22.7792,22.721,22.721,371252.0
2024-01-03 10:40:00,23.45,23.5,23.43,23.46,584379.0,22.721,22.7695,22.7017,22.7307,584379.0
2024-01-03 10:50:00,23.46,23.52,23.45,23.52,364268.0,22.7307,22.7889,22.721,22.7889,364268.0
2024-01-03 11:00:00,23.52,23.55,23.51,23.54,599725.0,22.7889,22.8179,22.7792,22.8082,599725.0
2024-01-03 11:10:00,23.55,23.57,23.52,23.53,585513.0,22.8179,22.8373,22.7889,22.7986,585513.0
2024-01-03 11:20:00,23.53,23.58,23.52,23.57,697535.0,22.7986,22.847,22.7889,22.8373,697535.0
2024-01-03 11:30:00,23.57,23.58,23.55,23.55,543093.0,22.8373,22.847,22.8179,22.8179,543093.0
2024-01-03 11:40:00,23.56,23.59,23.54,23.59,606780.0,22.8276,22.8567,22.8082,22.8567,606780.0
2024-01-03 11:50:00,23.59,23.59,23.55,23.58,555547.0,22.8567,22.8567,22.8179,22.847,555547.0
2024-01-03 12:00:00,23.58,23.6,23.56,23.58,326977.0,22.847,22.8664,22.8276,22.847,326977.0
2024-01-03 12:10:00,23.58,23.58,23.55,23.55,332583.0,22.847,22.847,22.8179,22.8179,332583.0
2024-01-03 12:20:00,23.55,23.57,23.55,23.56,275298.0,22.8179,22.8373,22.8179,22.8276,275298.0
2024-01-03 12:30:00,23.57,23.57,23.55,23.57,113981.0,22.8373,22.8373,22.8179,22.8373,113981.0
2024-01-03 12:40:00,23.57,23.59,23.56,23.58,271987.0,22.8373,22.8567,22.8276,22.847,271987.0
2024-01-03 12:50:00,23.58,23.62,23.56,23.62,248211.0,22.847,22.8858,22.8276,22.8858,248211.0
2024-01-03 13:00:00,23.62,23.65,23.61,23.64,446064.0,22.8858,22.9148,22.8761,22.9051,446064.0
2024-01-03 13:10:00,23.64,23.66,23.63,23.64,385973.0,22.9051,22.9245,22.8954,22.9051,385973.0
2024-01-03 13:20:00,23.64,23.66,23.63,23.64,352444.0,22.9051,22.9245,22.8954,22.9051,352444.0
2024-01-03 13:30:00,23.64,23.65,23.61,23.63,365029.0,22.9051,22.9148,22.8761,22.8954,365029.0
2024-01-03 13:40:00,23.63,23.64,23.61,23.63,375878.0,22.8954,22.9051,22.8761,22.8954,375878.0
2024-01-03 13:50:00,23.63,23.64,23.62,23.62,328608.0,22.8954,22.9051,22.8858,22.8858,328608.0
2024-01-03 14:00:00,23.62,23.65,23.55,23.6,780057.0,22.8858,22.9148,22.8179,22.8664,780057.0
2024-01-03 14:10:00,23.59,23.6,23.57,23.6,633604.0,22.8567,22.8664,22.8373,22.8664,633604.0
2024-01-03 14:20:00,23.6,23.67,23.58,23.67,335609.0,22.8664,22.9342,22.847,22.9342,335609.0
2024-01-03 14:30:00,23.67,23.68,23.62,23.64,1434810.0,22.9342,22.9439,22.8858,22.9051,1434810.0
2024-01-03 14:40:00,23.64,23.68,23.63,23.66,426184.0,22.9051,22.9439,22.8954,22.9245,426184.0
2024-01-03 14:50:00,23.65,23.66,23.64,23.66,308980.0,22.9148,22.9245,22.9051,22.9245,308980.0
2024-01-03 15:00:00,23.66,23.66,23.62,23.63,810631.0,22.9245,22.9245,22.8858,22.8954,810631.0
2024-01-03 15:10:00,23.63,23.64,23.61,23.63,537165.0,22.8954,22.9051,22.8761,22.8954,537165.0
2024-01-03 15:20:00,23.63,23.65,23.62,23.64,436735.0,22.8954,22.9148,22.8858,22.9051,436735.0
2024-01-03 15:30:00,23.64,23.67,23.63,23.67,509322.0,22.9051,22.9342,22.8954,22.9342,509322.0
2024-01-03 15:40:00,23.67,23.69,23.65,23.68,1175278.0,22.9342,22.9536,22.9148,22.9439,1175278.0
2024-01-03 15:50:00,23.68,23.69,23.65,23.68,4093056.0,22.9439,22.9536,22.9148,22.9439,4093056.0
2024-01-04 09:30:00,23.44,23.51,23.42,23.49,1447564.0,22.7113,22.7792,22.692,22.7598,1447564.0
2024-01-04 09:40:00,23.49,23.51,23.44,23.46,1170977.0,22.7598,22.7792,22.7113,22.7307,1170977.0
2024-01-04 09:50:00,23.45,23.53,23.45,23.53,1106102.0,22.721,22.7986,22.721,22.7986,1106102.0
2024-01-04 10:00:00,23.52,23.57,23.51,23.54,570172.0,22.7889,22.8373,22.7792,22.8082,570172.0
2024-01-04 10:10:00,23.54,23.55,23.51,23.52,451180.0,22.8082,22.8179,22.7792,22.7889,451180.0
2024-01-04 10:20:00,23.52,23.52,23.47,23.51,703222.0,22.7889,22.7889,22.7404,22.7792,703222.0
2024-01-04 10:30:00,23.5,23.52,23.48,23.51,576023.0,22.7695,22.7889,22.7501,22.7792,576023.0
2024-01-04 10:40:00,23.5,23.53,23.48,23.52,710361.0,22.7695,22.7986,22.7501,22.7889,710361.0
2024-01-04 10:50:00,23.52,23.52,23.48,23.5,718097.0,22.7889,22.7889,22.7501,22.7695,718097.0
2024-01-04 11:00:00,23.5,23.52,23.47,23.51,1832264.0,22.7695,22.7889,22.7404,22.7792,1832264.0
2024-01-04 11:10:00,23.51,23.53,23.5,23.52,473150.0,22.7792,22.7986,22.7695,22.7889,473150.0
2024-01-04 11:20:00,23.51,23.55,23.51,23.52,508451.0,22.7792,22.8179,22.7792,22.7889,508451.0
2024-01-04 11:30:00,23.52,23.53,23.5,23.52,696964.0,22.7889,22.7986,22.7695,22.7889,696964.0
2024-01-04 11:40:00,23.51,23.51,23.48,23.49,383208.0,22.7792,22.7792,22.7501,22.7598,383208.0
2024-01-04 11:50:00,23.48,23.5,23.47,23.48,426690.0,22.7501,22.7695,22.7404,22.7501,426690.0
2024-01-04 12:00:00,23.48,23.48,23.45,23.46,347632.0,22.7501,22.7501,22.721,22.7307,347632.0
2024-01-04 12:10:00,23.46,23.5,23.45,23.49,435027.0,22.7307,22.7695,22.721,22.7598,435027.0
2024-01-04 12:20:00,23.5,23.51,23.46,23.48,353617.0,22.7695,22.7792,22.7307,22.7501,353617.0
2024-01-04 12:30:00,23.48,23.48,23.44,23.45,421711.0,22.7501,22.7501,22.7113,22.721,421711.0
2024-01-04 12:40:00,23.45,23.45,23.41,23.42,485745.0,22.721,22.721,22.6823,22.692,485745.0
2024-01-04 12:50:00,23.42,23.44,23.41,23.43,473816.0,22.692,22.7113,22.6823,22.7017,473816.0
2024-01-04 13:00:00,23.43,23.44,23.42,23.43,426376.0,22.7017,22.7113,22.692,22.7017,426376.0
2024-01-04 13:10:00,23.43,23.43,23.41,23.42,278280.0,22.7017,22.7017,22.6823,22.692,278280.0
2024-01-04 13:20:00,23.42,23.43,23.41,23.42,292508.0,22.692,22.7017,22.6823,22.692,292508.0
2024-01-04 13:30:00,23.42,23.43,23.4,23.41,817543.0,22.692,22.7017,22.6726,22.6823,817543.0
2024-01-04 13:40:00,23.41,23.42,23.4,23.4,360398.0,22.6823,22.692,22.6726,22.6726,360398.0
2024-01-04 13:50:00,23.4,23.41,23.39,23.39,724735.0,22.6726,22.6823,22.6629,22.6629,724735.0
2024-01-04 14:00:00,23.39,23.4,23.37,23.38,191372.0,22.6629,22.6726,22.6435,22.6532,191372.0
2024-01-04 14:10:00,23.38,23.4,23.36,23.39,495064.0,22.6532,22.6726,22.6338,22.6629,495064.0
2024-01-04 14:20:00,23.39,23.4,23.38,23.39,290603.0,22.6629,22.6726,22.6532,22.6629,290603.0
2024-01-04 14:30:00,23.39,23.4,23.38,23.39,226503.0,22.6629,22.6726,22.6532,22.6629,226503.0
2024-01-04 14:40:00,23.39,23.4,23.37,23.39,442527.0,22.6629,22.6726,22.6435,22.6629,442527.0
2024-01-04 14:50:00,23.39,23.42,23.39,23.41,178730.0,22.6629,22.692,22.6629,22.6823,178730.0
2024-01-04 15:00:00,23.41,23.42,23.4,23.42,342315.0,22.6823,22.692,22.6726,22.692,342315.0
2024-01-04 15:10:00,23.42,23.42,23.39,23.39,404881.0,22.692,22.692,22.6629,22.6629,404881.0
2024-01-04 15:20:00,23.39,23.4,23.38,23.39,563940.0,22.6629,22.6726,22.6532,22.6629,563940.0
2024-01-04 15:30:00,23.39,23.41,23.39,23.39,665067.0,22.6629,22.6823,22.6629,22.6629,665067.0
2024-01-04 15:40:00,23.39,23.4,23.38,23.38,713175.0,22.6629,22.6726,22.6532,22.6532,713175.0
2024-01-04 15:50:00,23.38,23.39,23.34,23.37,4414340.0,22.6532,22.6629,22.6145,22.6435,4414340.0
2024-01-05 09:30:00,23.4,23.42,23.32,23.32,1641666.0,22.6726,22.692,22.5951,22.5951,1641666.0
2024-01-05 09:40:00,23.32,23.33,23.26,23.28,836319.0,22.5951,22.6048,22.5369,22.5563,836319.0
2024-01-05 09:50:00,23.28,23.32,23.28,23.3,501872.0,22.5563,22.5951,22.5563,22.5757,501872.0
2024-01-05 10:00:00,23.31,23.44,23.3,23.43,1072752.0,22.5854,22.7113,22.5757,22.7017,1072752.0
2024-01-05 10:10:00,23.43,23.45,23.35,23.38,746884.0,22.7017,22.721,22.6241,22.6532,746884.0
2024-01-05 10:20:00,23.38,23.43,23.36,23.38,336695.0,22.6532,22.7017,22.6338,22.6532,336695.0
2024-01-05 10:30:00,23.38,23.42,23.37,23.4,495727.0,22.6532,22.692,22.6435,22.6726,495727.0
2024-01-05 10:40:00,23.4,23.43,23.38,23.39,347965.0,22.6726,22.7017,22.6532,22.6629,347965.0
2024-01-05 10:50:00,23.39,23.43,23.38,23.41,261273.0,22.6629,22.7017,22.6532,22.6823,261273.0
2024-01-05 11:00:00,23.41,23.41,23.36,23.38,512774.0,22.6823,22.6823,22.6338,22.6532,512774.0
2024-01-05 11:10:00,23.38,23.4,23.36,23.37,291428.0,22.6532,22.6726,22.6338,22.6435,291428.0
2024-01-05 11:20:00,23.37,23.37,23.32,23.32,805391.0,22.6435,22.6435,22.5951,22.5951,805391.0
2024-01-05 11:30:00,23.33,23.35,23.32,23.34,439760.0,22.6048,22.6241,22.5951,22.6145,439760.0
2024-01-05 11:40:00,23.34,23.34,23.29,23.3,251904.0,22.6145,22.6145,22.566,22.5757,251904.0
2024-01-05 11:50:00,23.3,23.31,23.26,23.28,1228724.0,22.5757,22.5854,22.5369,22.5563,1228724.0
2024-01-05 12:00:00,23.28,23.3,23.24,23.25,549477.0,22.5563,22.5757,22.5176,22.5273,549477.0
2024-01-05 12:10:00,23.24,23.29,23.24,23.27,318942.0,22.5176,22.566,22.5176,22.5466,318942.0
2024-01-05 12:20:00,23.27,23.28,23.24,23.24,315124.0,22.5466,22.5563,22.5176,22.5176,315124.0
2024-01-05 12:30:00,23.25,23.26,23.23,23.25,278078.0,22.5273,22.5369,22.5079,22.5273,278078.0
2024-01-05 12:40:00,23.25,23.27,23.24,23.26,154285.0,22.5273,22.5466,22.5176,22.5369,154285.0
2024-01-05 12:50:00,23.25,23.27,23.25,23.25,107151.0,22.5273,22.5466,22.5273,22.5273,107151.0
2024-01-05 13:00:00,23.25,23.25,23.22,23.23,142810.0,22.5273,22.5273,22.4982,22.5079,142810.0
2024-01-05 13:10:00,23.23,23.24,23.21,23.22,171966.0,22.5079,22.5176,22.4885,22.4982,171966.0
2024-01-05 13:20:00,23.23,23.26,23.22,23.26,134251.0,22.5079,22.5369,22.4982,22.5369,134251.0
2024-01-05 13:30:00,23.26,23.29,23.26,23.28,123950.0,22.5369,22.566,22.5369,22.5563,123950.0
2024-01-05 13:40:00,23.28,23.29,23.26,23.27,667236.0,22.5563,22.566,22.5369,22.5466,667236.0
2024-01-05 13:50:00,23.28,23.3,23.27,23.29,218365.0,22.5563,22.5757,22.5466,22.566,218365.0
2024-01-05 14:00:00,23.29,23.31,23.28,23.3,99914.0,22.566,22.5854,22.5563,22.5757,99914.0
2024-01-05 14:10:00,23.3,23.31,23.28,23.29,156296.0,22.5757,22.5854,22.5563,22.566,156296.0
2024-01-05 14:20:00,23.29,23.31,23.27,23.28,189313.0,22.566,22.5854,22.5466,22.5563,189313.0
2024-01-05 14:30:00,23.28,23.29,23.26,23.26,245202.0,22.5563,22.566,22.5369,22.5369,245202.0
2024-01-05 14:40:00,23.26,23.27,23.23,23.23,102666.0,22.5369,22.5466,22.5079,22.5079,102666.0
2024-01-05 14:50:00,23.23,23.24,23.22,23.23,125672.0,22.5079,22.5176,22.4982,22.5079,125672.0
2024-01-05 15:00:00,23.23,23.24,23.23,23.23,147050.0,22.5079,22.5176,22.5079,22.5079,147050.0
2024-01-05 15:10:00,23.23,23.25,23.23,23.25,119022.0,22.5079,22.5273,22.5079,22.5273,119022.0
2024-01-05 15:20:00,23.24,23.25,23.23,23.23,137170.0,22.5176,22.5273,22.5079,22.5079,137170.0
2024-01-05 15:30:00,23.24,23.25,23.23,23.23,581291.0,22.5176,22.5273,22.5079,22.5079,581291.0
2024-01-05 15:40:00,23.23,23.25,23.23,23.25,670684.0,22.5079,22.5273,22.5079,22.5273,670684.0
2024-01-05 15:50:00,23.25,23.27,23.23,23.23,2648561.0,22.5273,22.5466,22.5079,22.5079,2648561.0
2024-01-08 09:30:00,22.72,22.74,22.64,22.72,2926391.0,22.0137,22.0331,21.9362,22.0137,2926391.0
2024-01-08 09:40:00,22.73,22.73,22.68,22.71,1977454.0,22.0234,22.0234,21.975,22.004,1977454.0
2024-01-08 09:50:00,22.71,22.76,22.67,22.75,1900344.0,22.004,22.0525,21.9653,22.0428,1900344.0
2024-01-08 10:00:00,22.75,22.8,22.71,22.76,1787176.0,22.0428,22.0912,22.004,22.0525,1787176.0
2024-01-08 10:10:00,22.76,22.77,22.73,22.75,1123878.0,22.0525,22.0622,22.0234,22.0428,1123878.0
2024-01-08 10:20:00,22.75,22.76,22.71,22.76,1313372.0,22.0428,22.0525,22.004,22.0525,1313372.0
2024-01-08 10:30:00,22.76,22.8,22.75,22.8,535196.0,22.0525,22.0912,22.0428,22.0912,535196.0
2024-01-08 10:40:00,22.79,22.84,22.78,22.83,822611.0,22.0816,22.13,22.0719,22.1203,822611.0
2024-01-08 10:50:00,22.83,22.86,22.82,22.84,532836.0,22.1203,22.1494,22.1106,22.13,532836.0
2024-01-08 11:00:00,22.84,22.88,22.82,22.87,1110405.0,22.13,22.1688,22.1106,22.1591,1110405.0
2024-01-08 11:10:00,22.87,22.89,22.85,22.87,293708.0,22.1591,22.1784,22.1397,22.1591,293708.0
2024-01-08 11:20:00,22.87,22.88,22.85,22.88,821267.0,22.1591,22.1688,22.1397,22.1688,821267.0
2024-01-08 11:30:00,22.87,22.89,22.86,22.88,726608.0,22.1591,22.1784,22.1494,22.1688,726608.0
2024-01-08 11:40:00,22.87,22.92,22.87,22.92,237607.0,22.1591,22.2075,22.1591,22.2075,237607.0
2024-01-08 11:50:00,22.91,22.94,22.9,22.93,456730.0,22.1978,22.2269,22.1881,22.2172,456730.0
2024-01-08 12:00:00,22.93,22.93,22.9,22.91,188874.0,22.2172,22.2172,22.1881,22.1978,188874.0
2024-01-08 12:10:00,22.92,22.92,22.89,22.9,256661.0,22.2075,22.2075,22.1784,22.1881,256661.0
2024-01-08 12:20:00,22.89,22.9,22.85,22.89,572064.0,22.1784,22.1881,22.1397,22.1784,572064.0
2024-01-08 12:30:00,22.89,22.91,22.88,22.91,334933.0,22.1784,22.1978,22.1688,22.1978,334933.0
2024-01-08 12:40:00,22.91,22.92,22.9,22.91,251866.0,22.1978,22.2075,22.1881,22.1978,251866.0
2024-01-08 12:50:00,22.91,22.92,22.89,22.91,122085.0,22.1978,22.2075,22.1784,22.1978,122085.0
2024-01-08 13:00:00,22.91,22.91,22.89,22.9,203723.0,22.1978,22.1978,22.1784,22.1881,203723.0
2024-01-08 13:10:00,22.89,22.91,22.89,22.9,449670.0,22.1784,22.1978,22.1784,22.1881,449670.0
2024-01-08 13:20:00,22.9,22.9,22.87,22.87,161949.0,22.1881,22.1881,22.1591,22.1591,161949.0
2024-01-08 13:30:00,22.87,22.9,22.87,22.89,273757.0,22.1591,22.1881,22.1591,22.1784,273757.0
2024-01-08 13:40:00,22.89,22.92,22.88,22.92,207804.0,22.1784,22.2075,22.1688,22.2075,207804.0
2024-01-08 13:50:00,22.92,22.94,22.91,22.94,142540.0,22.2075,22.2269,22.1978,22.2269,142540.0
2024-01-08 14:00:00,22.94,22.94,22.91,22.92,189459.0,22.2269,22.2269,22.1978,22.2075,189459.0
2024-01-08 14:10:00,22.92,22.93,22.91,22.92,221584.0,22.2075,22.2172,22.1978,22.2075,221584.0
2024-01-08 14:20:00,22.93,22.93,22.91,22.91,327684.0,22.2172,22.2172,22.1978,22.1978,327684.0
2024-01-08 14:30:00,22.92,22.93,22.91,22.93,396387.0,22.2075,22.2172,22.1978,22.2172,396387.0
2024-01-08 14:40:00,22.93,22.93,22.91,22.92,377581.0,22.2172,22.2172,22.1978,22.2075,377581.0
2024-01-08 14:50:00,22.92,22.93,22.91,22.92,569836.0,22.2075,22.2172,22.1978,22.2075,569836.0
2024-01-08 15:00:00,22.91,22.92,22.89,22.9,953638.0,22.1978,22.2075,22.1784,22.1881,953638.0
2024-01-08 15:10:00,22.9,22.92,22.89,22.92,397663.0,22.1881,22.2075,22.1784,22.2075,397663.0
2024-01-08 15:20:00,22.92,22.93,22.91,22.93,407026.0,22.2075,22.2172,22.1978,22.2172,407026.0
2024-01-08 15:30:00,22.93,22.95,22.92,22.95,461710.0,22.2172,22.2366,22.2075,22.2366,461710.0
2024-01-08 15:40:00,22.95,22.95,22.94,22.95,646441.0,22.2366,22.2366,22.2269,22.2366,646441.0
2024-01-08 15:50:00,22.95,22.97,22.9,22.95,5960937.0,22.2366,22.256,22.1881,22.2366,5960937.0
2024-01-09 09:30:00,22.51,22.54,22.46,22.47,2308831.0,21.8103,21.8393,21.7618,21.7715,2308831.0
2024-01-09 09:40:00,22.47,22.52,22.44,22.51,1156612.0,21.7715,21.8199,21.7424,21.8103,1156612.0
2024-01-09 09:50:00,22.51,22.52,22.47,22.49,1176007.0,21.8103,21.8199,21.7715,21.7909,1176007.0
2024-01-09 10:00:00,22.49,22.52,22.46,22.52,1245741.0,21.7909,21.8199,21.7618,21.8199,1245741.0
2024-01-09 10:10:00,22.52,22.56,22.51,22.55,648804.0,21.8199,21.8587,21.8103,21.849,648804.0
2024-01-09 10:20:00,22.55,22.55,22.52,22.53,538483.0,21.849,21.849,21.8199,21.8296,538483.0
2024-01-09 10:30:00,22.53,22.55,22.52,22.53,483084.0,21.8296,21.849,21.8199,21.8296,483084.0
2024-01-09 10:40:00,22.53,22.53,22.5,22.52,444958.0,21.8296,21.8296,21.8006,21.8199,444958.0
2024-01-09 10:50:00,22.52,22.53,22.49,22.49,281424.0,21.8199,21.8296,21.7909,21.7909,281424.0
2024-01-09 11:00:00,22.49,22.52,22.49,22.51,442345.0,21.7909,21.8199,21.7909,21.8103,442345.0
2024-01-09 11:10:00,22.51,22.52,22.5,22.52,358356.0,21.8103,21.8199,21.8006,21.8199,358356.0
2024-01-09 11:20:00,22.52,22.54,22.51,22.54,590316.0,21.8199,21.8393,21.8103,21.8393,590316.0
2024-01-09 11:30:00,22.54,22.55,22.53,22.53,432926.0,21.8393,21.849,21.8296,21.8296,432926.0
2024-01-09 11:40:00,22.54,22.54,22.51,22.52,280699.0,21.8393,21.8393,21.8103,21.8199,280699.0
2024-01-09 11:50:00,22.53,22.54,22.52,22.53,354803.0,21.8296,21.8393,21.8199,21.8296,354803.0
2024-01-09 12:00:00,22.53,22.53,22.5,22.52,544359.0,21.8296,21.8296,21.8006,21.8199,544359.0
2024-01-09 12:10:00,22.53,22.53,22.49,22.49,469741.0,21.8296,21.8296,21.7909,21.7909,469741.0
2024-01-09 12:20:00,22.49,22.51,22.48,22.5,453687.0,21.7909,21.8103,21.7812,21.8006,453687.0
2024-01-09 12:30:00,22.5,22.5,22.47,22.48,375020.0,21.8006,21.8006,21.7715,21.7812,375020.0
2024-01-09 12:40:00,22.48,22.5,22.47,22.48,258246.0,21.7812,21.8006,21.7715,21.7812,258246.0
2024-01-09 12:50:00,22.48,22.49,22.47,22.48,238004.0,21.7812,21.7909,21.7715,21.7812,238004.0
2024-01-09 13:00:00,22.48,22.51,22.47,22.48,545687.0,21.7812,21.8103,21.7715,21.7812,545687.0
2024-01-09 13:10:00,22.48,22.49,22.47,22.48,380780.0,21.7812,21.7909,21.7715,21.7812,380780.0
2024-01-09 13:20:00,22.48,22.48,22.46,22.48,481521.0,21.7812,21.7812,21.7618,21.7812,481521.0
2024-01-09 13:30:00,22.48,22.49,22.46,22.48,340058.0,21.7812,21.7909,21.7618,21.7812,340058.0
2024-01-09 13:40:00,22.48,22.49,22.47,22.48,442465.0,21.7812,21.7909,21.7715,21.7812,442465.0
2024-01-09 13:50:00,22.48,22.49,22.47,22.48,595394.0,21.7812,21.7909,21.7715,21.7812,595394.0
2024-01-09 14:00:00,22.48,22.5,22.47,22.5,650568.0,21.7812,21.8006,21.7715,21.8006,650568.0
2024-01-09 14:10:00,22.5,22.5,22.48,22.48,394418.0,21.8006,21.8006,21.7812,21.7812,394418.0
2024-01-09 14:20:00,22.48,22.49,22.46,22.47,274983.0,21.7812,21.7909,21.7618,21.7715,274983.0
2024-01-09 14:30:00,22.47,22.48,22.46,22.46,269231.0,21.7715,21.7812,21.7618,21.7618,269231.0
2024-01-09 14:40:00,22.47,22.48,22.46,22.48,498783.0,21.7715,21.7812,21.7618,21.7812,498783.0
2024-01-09 14:50:00,22.48,22.48,22.47,22.47,266737.0,21.7812,21.7812,21.7715,21.7715,266737.0
2024-01-09 15:00:00,22.48,22.48,22.47,22.48,279780.0,21.7812,21.7812,21.7715,21.7812,279780.0
2024-01-09 15:10:00,22.48,22.48,22.46,22.48,641748.0,21.7812,21.7812,21.7618,21.7812,641748.0
2024-01-09 15:20:00,22.48,22.49,22.47,22.48,354129.0,21.7812,21.7909,21.7715,21.7812,354129.0
2024-01-09 15:30:00,22.49,22.5,22.48,22.5,504905.0,21.7909,21.8006,21.7812,21.8006,504905.0
2024-01-09 15:40:00,22.5,22.5,22.47,22.48,1533212.0,21.8006,21.8006,21.7715,21.7812,1533212.0
2024-01-09 15:50:00,22.48,22.52,22.48,22.49,5543074.0,21.7812,21.8199,21.7812,21.7909,5543074.0
2024-01-10 09:30:00,22.56,22.58,22.52,22.54,1380132.0,21.8587,21.8781,21.8199,21.8393,1380132.0
2024-01-10 09:40:00,22.54,22.58,22.52,22.55,819511.0,21.8393,21.8781,21.8199,21.849,819511.0
2024-01-10 09:50:00,22.56,22.59,22.54,22.56,700552.0,21.8587,21.8878,21.8393,21.8587,700552.0
2024-01-10 10:00:00,22.55,22.56,22.52,22.53,455380.0,21.849,21.8587,21.8199,21.8296,455380.0
2024-01-10 10:10:00,22.52,22.56,22.52,22.54,431382.0,21.8199,21.8587,21.8199,21.8393,431382.0
2024-01-10 10:20:00,22.54,22.55,22.51,22.54,332349.0,21.8393,21.849,21.8103,21.8393,332349.0
2024-01-10 10:30:00,22.53,22.55,22.51,22.55,719218.0,21.8296,21.849,21.8103,21.849,719218.0
2024-01-10 10:40:00,22.54,22.55,22.52,22.53,572524.0,21.8393,21.849,21.8199,21.8296,572524.0
2024-01-10 10:50:00,22.53,22.54,22.5,22.53,477801.0,21.8296,21.8393,21.8006,21.8296,477801.0
2024-01-10 11:00:00,22.53,22.53,22.49,22.51,418925.0,21.8296,21.8296,21.7909,21.8103,418925.0
2024-01-10 11:10:00,22.51,22.51,22.45,22.47,295683.0,21.8103,21.8103,21.7521,21.7715,295683.0
2024-01-10 11:20:00,22.47,22.48,22.47,22.48,75489.0,21.7715,21.7812,21.7715,21.7812,75489.0
2024-01-10 11:30:00,22.47,22.48,22.44,22.44,211521.0,21.7715,21.7812,21.7424,21.7424,211521.0
2024-01-10 11:40:00,22.45,22.47,22.44,22.45,332201.0,21.7521,21.7715,21.7424,21.7521,332201.0
2024-01-10 11:50:00,22.45,22.45,22.43,22.45,177052.0,21.7521,21.7521,21.7327,21.7521,177052.0
2024-01-10 12:00:00,22.45,22.47,22.43,22.46,314851.0,21.7521,21.7715,21.7327,21.7618,314851.0
2024-01-10 12:10:00,22.46,22.47,22.45,22.46,193268.0,21.7618,21.7715,21.7521,21.7618,193268.0
2024-01-10 12:20:00,22.46,22.46,22.43,22.44,241028.0,21.7618,21.7618,21.7327,21.7424,241028.0
2024-01-10 12:30:00,22.44,22.46,22.43,22.45,183761.0,21.7424,21.7618,21.7327,21.7521,183761.0
2024-01-10 12:40:00,22.45,22.47,22.44,22.46,183096.0,21.7521,21.7715,21.7424,21.7618,183096.0
2024-01-10 12:50:00,22.46,22.48,22.46,22.47,86157.0,21.7618,21.7812,21.7618,21.7715,86157.0
2024-01-10 13:00:00,22.47,22.49,22.46,22.48,251224.0,21.7715,21.7909,21.7618,21.7812,251224.0
2024-01-10 13:10:00,22.48,22.49,22.46,22.47,177851.0,21.7812,21.7909,21.7618,21.7715,177851.0
2024-01-10 13:20:00,22.48,22.49,22.47,22.48,136356.0,21.7812,21.7909,21.7715,21.7812,136356.0
2024-01-10 13:30:00,22.48,22.51,22.48,22.5,279140.0,21.7812,21.8103,21.7812,21.8006,279140.0
2024-01-10 13:40:00,22.5,22.52,22.49,22.51,152488.0,21.8006,21.8199,21.7909,21.8103,152488.0
2024-01-10 13:50:00,22.51,22.51,22.5,22.51,174818.0,21.8103,21.8103,21.8006,21.8103,174818.0
2024-01-10 14:00:00,22.51,22.52,22.5,22.51,53994.0,21.8103,21.8199,21.8006,21.8103,53994.0
2024-01-10 14:10:00,22.51,22.52,22.5,22.52,225285.0,21.8103,21.8199,21.8006,21.8199,225285.0
2024-01-10 14:20:00,22.52,22.52,22.51,22.51,73804.0,21.8199,21.8199,21.8103,21.8103,73804.0
2024-01-10 14:30:00,22.52,22.52,22.51,22.51,87367.0,21.8199,21.8199,21.8103,21.8103,87367.0
2024-01-10 14:40:00,22.51,22.53,22.5,22.53,505524.0,21.8103,21.8296,21.8006,21.8296,505524.0
2024-01-10 14:50:00,22.52,22.54,22.52,22.54,159805.0,21.8199,21.8393,21.8199,21.8393,159805.0
2024-01-10 15:00:00,22.53,22.55,22.53,22.54,203961.0,21.8296,21.849,21.8296,21.8393,203961.0
2024-01-10 15:10:00,22.55,22.55,22.52,22.53,462877.0,21.849,21.849,21.8199,21.8296,462877.0
2024-01-10 15:20:00,22.53,22.53,22.48,22.48,3541911.0,21.8296,21.8296,21.7812,21.7812,3541911.0
2024-01-10 15:30:00,22.48,22.49,22.47,22.48,1032750.0,21.7812,21.7909,21.7715,21.7812,1032750.0
2024-01-10 15:40:00,22.48,22.49,22.47,22.48,918065.0,21.7812,21.7909,21.7715,21.7812,918065.0
2024-01-10 15:50:00,22.47,22.5,22.46,22.49,2320083.0,21.7715,21.8006,21.7618,21.7909,2320083.0
2024-01-11 09:30:00,22.8,22.86,22.77,22.85,1605955.0,22.0912,22.1494,22.0622,22.1397,1605955.0
2024-01-11 09:40:00,22.84,22.86,22.78,22.79,995362.0,22.13,22.1494,22.0719,22.0816,995362.0
2024-01-11 09:50:00,22.8,22.8,22.75,22.78,910785.0,22.0912,22.0912,22.0428,22.0719,910785.0
2024-01-11 10:00:00,22.78,22.78,22.65,22.66,606470.0,22.0719,22.0719,21.9459,21.9556,606470.0
2024-01-11 10:10:00,22.66,22.7,22.63,22.69,2266876.0,21.9556,21.9944,21.9265,21.9847,2266876.0
2024-01-11 10:20:00,22.7,22.72,22.68,22.7,694773.0,21.9944,22.0137,21.975,21.9944,694773.0
2024-01-11 10:30:00,22.7,22.74,22.69,22.74,1098083.0,21.9944,22.0331,21.9847,22.0331,1098083.0
2024-01-11 10:40:00,22.73,22.75,22.69,22.7,381635.0,22.0234,22.0428,21.9847,21.9944,381635.0
2024-01-11 10:50:00,22.7,22.71,22.66,22.68,411296.0,21.9944,22.004,21.9556,21.975,411296.0
2024-01-11 11:00:00,22.68,22.68,22.64,22.65,414339.0,21.975,21.975,21.9362,21.9459,414339.0
2024-01-11 11:10:00,22.64,22.66,22.62,22.64,353047.0,21.9362,21.9556,21.9168,21.9362,353047.0
2024-01-11 11:20:00,22.64,22.66,22.63,22.66,2091209.0,21.9362,21.9556,21.9265,21.9556,2091209.0
2024-01-11 11:30:00,22.65,22.66,22.63,22.64,610015.0,21.9459,21.9556,21.9265,21.9362,610015.0
2024-01-11 11:40:00,22.64,22.7,22.63,22.7,653872.0,21.9362,21.9944,21.9265,21.9944,653872.0
2024-01-11 11:50:00,22.7,22.71,22.68,22.69,307783.0,21.9944,22.004,21.975,21.9847,307783.0
2024-01-11 12:00:00,22.69,22.73,22.68,22.72,790423.0,21.9847,22.0234,21.975,22.0137,790423.0
2024-01-11 12:10:00,22.72,22.74,22.72,22.73,285878.0,22.0137,22.0331,22.0137,22.0234,285878.0
2024-01-11 12:20:00,22.72,22.74,22.71,22.71,606134.0,22.0137,22.0331,22.004,22.004,606134.0
2024-01-11 12:30:00,22.71,22.73,22.71,22.72,237843.0,22.004,22.0234,22.004,22.0137,237843.0
2024-01-11 12:40:00,22.72,22.76,22.72,22.75,251386.0,22.0137,22.0525,22.0137,22.0428,251386.0
2024-01-11 12:50:00,22.76,22.76,22.73,22.73,1479403.0,22.0525,22.0525,22.0234,22.0234,1479403.0
2024-01-11 13:00:00,22.73,22.77,22.73,22.76,636843.0,22.0234,22.0622,22.0234,22.0525,636843.0
2024-01-11 13:10:00,22.76,22.79,22.75,22.79,248083.0,22.0525,22.0816,22.0428,22.0816,248083.0
2024-01-11 13:20:00,22.79,22.79,22.77,22.77,490397.0,22.0816,22.0816,22.0622,22.0622,490397.0
2024-01-11 13:30:00,22.78,22.78,22.76,22.77,142512.0,22.0719,22.0719,22.0525,22.0622,142512.0
2024-01-11 13:40:00,22.77,22.77,22.75,22.75,386633.0,22.0622,22.0622,22.0428,22.0428,386633.0
2024-01-11 13:50:00,22.76,22.79,22.74,22.79,254571.0,22.0525,22.0816,22.0331,22.0816,254571.0
2024-01-11 14:00:00,22.79,22.81,22.79,22.8,533985.0,22.0816,22.1009,22.0816,22.0912,533985.0
2024-01-11 14:10:00,22.8,22.82,22.79,22.81,514542.0,22.0912,22.1106,22.0816,22.1009,514542.0
2024-01-11 14:20:00,22.82,22.82,22.79,22.82,308995.0,22.1106,22.1106,22.0816,22.1106,308995.0
2024-01-11 14:30:00,22.82,22.82,22.8,22.82,205412.0,22.1106,22.1106,22.0912,22.1106,205412.0
2024-01-11 14:40:00,22.82,22.84,22.81,22.84,296108.0,22.1106,22.13,22.1009,22.13,296108.0
2024-01-11 14:50:00,22.84,22.85,22.83,22.84,312390.0,22.13,22.1397,22.1203,22.13,312390.0
2024-01-11 15:00:00,22.84,22.85,22.81,22.82,844738.0,22.13,22.1397,22.1009,22.1106,844738.0
2024-01-11 15:10:00,22.82,22.82,22.79,22.8,400730.0,22.1106,22.1106,22.0816,22.0912,400730.0
2024-01-11 15:20:00,22.81,22.82,22.8,22.8,629199.0,22.1009,22.1106,22.0912,22.0912,629199.0
2024-01-11 15:30:00,22.8,22.81,22.79,22.8,803913.0,22.0912,22.1009,22.0816,22.0912,803913.0
2024-01-11 15:40:00,22.8,22.82,22.79,22.81,1368179.0,22.0912,22.1106,22.0816,22.1009,1368179.0
2024-01-11 15:50:00,22.81,22.85,22.8,22.84,4117516.0,22.1009,22.1397,22.0912,22.13,4117516.0
2024-01-12 09:30:00,22.9,22.97,22.88,22.93,1604540.0,22.1881,22.256,22.1688,22.2172,1604540.0
2024-01-12 09:40:00,22.94,23.04,22.93,23.02,823707.0,22.2269,22.3238,22.2172,22.3044,823707.0
2024-01-12 09:50:00,23.02,23.03,22.96,22.96,1228656.0,22.3044,22.3141,22.2463,22.2463,1228656.0
2024-01-12 10:00:00,22.96,22.97,22.93,22.94,1565033.0,22.2463,22.256,22.2172,22.2269,1565033.0
2024-01-12 10:10:00,22.95,23.0,22.93,22.95,1011152.0,22.2366,22.285,22.2172,22.2366,1011152.0
2024-01-12 10:20:00,22.94,22.98,22.93,22.96,382953.0,22.2269,22.2656,22.2172,22.2463,382953.0
2024-01-12 10:30:00,22.95,22.97,22.92,22.93,695195.0,22.2366,22.256,22.2075,22.2172,695195.0
2024-01-12 10:40:00,22.92,22.93,22.88,22.9,1429908.0,22.2075,22.2172,22.1688,22.1881,1429908.0
2024-01-12 10:50:00,22.89,22.91,22.87,22.91,658568.0,22.1784,22.1978,22.1591,22.1978,658568.0
2024-01-12 11:00:00,22.9,22.92,22.88,22.92,469805.0,22.1881,22.2075,22.1688,22.2075,469805.0
2024-01-12 11:10:00,22.92,22.92,22.9,22.92,334453.0,22.2075,22.2075,22.1881,22.2075,334453.0
2024-01-12 11:20:00,22.91,22.95,22.89,22.93,1357947.0,22.1978,22.2366,22.1784,22.2172,1357947.0
2024-01-12 11:30:00,22.93,22.94,22.88,22.89,479066.0,22.2172,22.2269,22.1688,22.1784,479066.0
2024-01-12 11:40:00,22.89,22.9,22.86,22.88,329160.0,22.1784,22.1881,22.1494,22.1688,329160.0
2024-01-12 11:50:00,22.88,22.9,22.87,22.88,165521.0,22.1688,22.1881,22.1591,22.1688,165521.0
2024-01-12 12:00:00,22.88,22.89,22.85,22.86,132584.0,22.1688,22.1784,22.1397,22.1494,132584.0
2024-01-12 12:10:00,22.86,22.88,22.86,22.87,114834.0,22.1494,22.1688,22.1494,22.1591,114834.0
2024-01-12 12:20:00,22.87,22.89,22.86,22.87,558578.0,22.1591,22.1784,22.1494,22.1591,558578.0
2024-01-12 12:30:00,22.87,22.87,22.84,22.86,193492.0,22.1591,22.1591,22.13,22.1494,193492.0
2024-01-12 12:40:00,22.86,22.86,22.83,22.84,113709.0,22.1494,22.1494,22.1203,22.13,113709.0
2024-01-12 12:50:00,22.84,22.86,22.83,22.84,302709.0,22.13,22.1494,22.1203,22.13,302709.0
2024-01-12 13:00:00,22.84,22.85,22.84,22.84,92376.0,22.13,22.1397,22.13,22.13,92376.0
2024-01-12 13:10:00,22.84,22.85,22.82,22.83,402407.0,22.13,22.1397,22.1106,22.1203,402407.0
2024-01-12 13:20:00,22.83,22.85,22.82,22.83,251666.0,22.1203,22.1397,22.1106,22.1203,251666.0
2024-01-12 13:30:00,22.83,22.83,22.8,22.8,500482.0,22.1203,22.1203,22.0912,22.0912,500482.0
2024-01-12 13:40:00,22.8,22.81,22.78,22.8,183501.0,22.0912,22.1009,22.0719,22.0912,183501.0
2024-01-12 13:50:00,22.8,22.82,22.79,22.82,154875.0,22.0912,22.1106,22.0816,22.1106,154875.0
2024-01-12 14:00:00,22.81,22.82,22.8,22.8,176917.0,22.1009,22.1106,22.0912,22.0912,176917.0
2024-01-12 14:10:00,22.8,22.81,22.8,22.8,196113.0,22.0912,22.1009,22.0912,22.0912,196113.0
2024-01-12 14:20:00,22.8,22.81,22.78,22.79,233198.0,22.0912,22.1009,22.0719,22.0816,233198.0
2024-01-12 14:30:00,22.8,22.8,22.76,22.77,646408.0,22.0912,22.0912,22.0525,22.0622,646408.0
2024-01-12 14:40:00,22.77,22.78,22.76,22.77,236167.0,22.0622,22.0719,22.0525,22.0622,236167.0
2024-01-12 14:50:00,22.78,22.8,22.77,22.79,721799.0,22.0719,22.0912,22.0622,22.0816,721799.0
2024-01-12 15:00:00,22.79,22.79,22.77,22.78,318919.0,22.0816,22.0816,22.0622,22.0719,318919.0
2024-01-12 15:10:00,22.78,22.78,22.76,22.77,507421.0,22.0719,22.0719,22.0525,22.0622,507421.0
2024-01-12 15:20:00,22.77,22.78,22.76,22.78,355925.0,22.0622,22.0719,22.0525,22.0719,355925.0
2024-01-12 15:30:00,22.77,22.78,22.76,22.78,339302.0,22.0622,22.0719,22.0525,22.0719,339302.0
2024-01-12 15:40:00,22.78,22.79,22.76,22.79,983089.0,22.0719,22.0816,22.0525,22.0816,983089.0
2024-01-12 15:50:00,22.79,22.79,22.74,22.75,2508493.0,22.0816,22.0816,22.0331,22.0428,2508493.0
2024-01-16 09:30:00,22.29,22.29,22.15,22.17,3686428.0,21.5971,21.5971,21.4614,21.4808,3686428.0
2024-01-16 09:40:00,22.17,22.2,22.15,22.2,1975009.0,21.4808,21.5099,21.4614,21.5099,1975009.0
2024-01-16 09:50:00,22.2,22.29,22.18,22.28,2248567.0,21.5099,21.5971,21.4905,21.5874,2248567.0
2024-01-16 10:00:00,22.28,22.28,22.2,22.22,1599421.0,21.5874,21.5874,21.5099,21.5293,1599421.0
2024-01-16 10:10:00,22.22,22.23,22.18,22.21,1289767.0,21.5293,21.539,21.4905,21.5196,1289767.0
2024-01-16 10:20:00,22.21,22.25,22.2,22.24,2308513.0,21.5196,21.5583,21.5099,21.5487,2308513.0
2024-01-16 10:30:00,22.23,22.24,22.18,22.21,1257578.0,21.539,21.5487,21.4905,21.5196,1257578.0
2024-01-16 10:40:00,22.21,22.25,22.2,22.24,732737.0,21.5196,21.5583,21.5099,21.5487,732737.0
2024-01-16 10:50:00,22.25,22.25,22.2,22.21,1251827.0,21.5583,21.5583,21.5099,21.5196,1251827.0
2024-01-16 11:00:00,22.21,22.21,22.13,22.14,1433657.0,21.5196,21.5196,21.4421,21.4518,1433657.0
2024-01-16 11:10:00,22.13,22.19,22.13,22.17,640822.0,21.4421,21.5002,21.4421,21.4808,640822.0
2024-01-16 11:20:00,22.18,22.2,22.15,22.16,830958.0,21.4905,21.5099,21.4614,21.4711,830958.0
2024-01-16 11:30:00,22.16,22.19,22.15,22.17,1000655.0,21.4711,21.5002,21.4614,21.4808,1000655.0
2024-01-16 11:40:00,22.17,22.17,22.12,22.13,821544.0,21.4808,21.4808,21.4324,21.4421,821544.0
2024-01-16 11:50:00,22.13,22.14,22.1,22.11,946463.0,21.4421,21.4518,21.413,21.4227,946463.0
2024-01-16 12:00:00,22.11,22.12,22.08,22.1,1076661.0,21.4227,21.4324,21.3936,21.413,1076661.0
2024-01-16 12:10:00,22.1,22.11,22.08,22.09,1717221.0,21.413,21.4227,21.3936,21.4033,1717221.0
2024-01-16 12:20:00,22.09,22.11,22.07,22.07,623886.0,21.4033,21.4227,21.3839,21.3839,623886.0
2024-01-16 12:30:00,22.08,22.1,22.06,22.08,619841.0,21.3936,21.413,21.3742,21.3936,619841.0
2024-01-16 12:40:00,22.08,22.1,22.08,22.09,246133.0,21.3936,21.413,21.3936,21.4033,246133.0
2024-01-16 12:50:00,22.09,22.12,22.08,22.11,576322.0,21.4033,21.4324,21.3936,21.4227,576322.0
2024-01-16 13:00:00,22.11,22.13,22.1,22.12,327832.0,21.4227,21.4421,21.413,21.4324,327832.0
2024-01-16 13:10:00,22.12,22.14,22.11,22.13,340410.0,21.4324,21.4518,21.4227,21.4421,340410.0
2024-01-16 13:20:00,22.13,22.14,22.09,22.11,301157.0,21.4421,21.4518,21.4033,21.4227,301157.0
2024-01-16 13:30:00,22.11,22.12,22.1,22.11,358262.0,21.4227,21.4324,21.413,21.4227,358262.0
2024-01-16 13:40:00,22.11,22.11,22.09,22.11,666800.0,21.4227,21.4227,21.4033,21.4227,666800.0
2024-01-16 13:50:00,22.11,22.12,22.09,22.11,543096.0,21.4227,21.4324,21.4033,21.4227,543096.0
2024-01-16 14:00:00,22.11,22.11,22.08,22.08,197316.0,21.4227,21.4227,21.3936,21.3936,197316.0
2024-01-16 14:10:00,22.08,22.09,22.05,22.05,440614.0,21.3936,21.4033,21.3646,21.3646,440614.0
2024-01-16 14:20:00,22.05,22.07,22.05,22.06,377713.0,21.3646,21.3839,21.3646,21.3742,377713.0
2024-01-16 14:30:00,22.05,22.06,22.05,22.06,297622.0,21.3646,21.3742,21.3646,21.3742,297622.0
2024-01-16 14:40:00,22.05,22.06,22.05,22.05,271283.0,21.3646,21.3742,21.3646,21.3646,271283.0
2024-01-16 14:50:00,22.05,22.06,22.04,22.04,346355.0,21.3646,21.3742,21.3549,21.3549,346355.0
2024-01-16 15:00:00,22.05,22.05,22.02,22.03,772325.0,21.3646,21.3646,21.3355,21.3452,772325.0
2024-01-16 15:10:00,22.03,22.04,22.02,22.04,692954.0,21.3452,21.3549,21.3355,21.3549,692954.0
2024-01-16 15:20:00,22.04,22.04,22.0,22.01,1792391.0,21.3549,21.3549,21.3161,21.3258,1792391.0
2024-01-16 15:30:00,22.01,22.01,21.99,22.0,1803166.0,21.3258,21.3258,21.3064,21.3161,1803166.0
2024-01-16 15:40:00,22.0,22.01,21.99,22.0,1445972.0,21.3161,21.3258,21.3064,21.3161,1445972.0
2024-01-16 15:50:00,22.0,22.04,21.99,22.03,7762630.0,21.3161,21.3549,21.3064,21.3452,7762630.0
2024-01-17 09:30:00,21.24,21.33,21.2,21.32,4025388.0,20.5797,20.6669,20.541,20.6573,4025388.0
2024-01-17 09:40:00,21.32,21.4,21.31,21.4,3358558.0,20.6573,20.7348,20.6476,20.7348,3358558.0
2024-01-17 09:50:00,21.39,21.4,21.33,21.34,1936884.0,20.7251,20.7348,20.6669,20.6766,1936884.0
2024-01-17 10:00:00,21.33,21.42,21.31,21.38,1497139.0,20.6669,20.7541,20.6476,20.7154,1497139.0
2024-01-17 10:10:00,21.38,21.39,21.34,21.34,784418.0,20.7154,20.7251,20.6766,20.6766,784418.0
2024-01-17 10:20:00,21.34,21.39,21.32,21.37,1025753.0,20.6766,20.7251,20.6573,20.7057,1025753.0
2024-01-17 10:30:00,21.37,21.38,21.33,21.38,962191.0,20.7057,20.7154,20.6669,20.7154,962191.0
2024-01-17 10:40:00,21.38,21.39,21.34,21.35,435992.0,20.7154,20.7251,20.6766,20.6863,435992.0
2024-01-17 10:50:00,21.35,21.36,21.3,21.3,1708979.0,20.6863,20.696,20.6379,20.6379,1708979.0
2024-01-17 11:00:00,21.31,21.33,21.3,21.32,1462016.0,20.6476,20.6669,20.6379,20.6573,1462016.0
2024-01-17 11:10:00,21.33,21.34,21.31,21.33,1070789.0,20.6669,20.6766,20.6476,20.6669,1070789.0
2024-01-17 11:20:00,21.32,21.34,21.29,21.3,954214.0,20.6573,20.6766,20.6282,20.6379,954214.0
2024-01-17 11:30:00,21.3,21.33,21.28,21.32,846819.0,20.6379,20.6669,20.6185,20.6573,846819.0
2024-01-17 11:40:00,21.32,21.33,21.3,21.3,1327674.0,20.6573,20.6669,20.6379,20.6379,1327674.0
2024-01-17 11:50:00,21.31,21.34,21.3,21.34,827060.0,20.6476,20.6766,20.6379,20.6766,827060.0
2024-01-17 12:00:00,21.33,21.34,21.31,21.32,925798.0,20.6669,20.6766,20.6476,20.6573,925798.0
2024-01-17 12:10:00,21.32,21.32,21.3,21.31,520689.0,20.6573,20.6573,20.6379,20.6476,520689.0
2024-01-17 12:20:00,21.32,21.32,21.29,21.31,1274045.0,20.6573,20.6573,20.6282,20.6476,1274045.0
2024-01-17 12:30:00,21.31,21.32,21.3,21.3,786181.0,20.6476,20.6573,20.6379,20.6379,786181.0
2024-01-17 12:40:00,21.3,21.32,21.29,21.31,516666.0,20.6379,20.6573,20.6282,20.6476,516666.0
2024-01-17 12:50:00,21.32,21.32,21.28,21.29,532742.0,20.6573,20.6573,20.6185,20.6282,532742.0
2024-01-17 13:00:00,21.3,21.32,21.29,21.32,280523.0,20.6379,20.6573,20.6282,20.6573,280523.0
2024-01-17 13:10:00,21.32,21.33,21.3,21.32,427020.0,20.6573,20.6669,20.6379,20.6573,427020.0
2024-01-17 13:20:00,21.32,21.34,21.31,21.34,1194010.0,20.6573,20.6766,20.6476,20.6766,1194010.0
2024-01-17 13:30:00,21.34,21.37,21.33,21.35,1236317.0,20.6766,20.7057,20.6669,20.6863,1236317.0
2024-01-17 13:40:00,21.35,21.39,21.35,21.39,933650.0,20.6863,20.7251,20.6863,20.7251,933650.0
2024-01-17 13:50:00,21.39,21.4,21.38,21.39,766647.0,20.7251,20.7348,20.7154,20.7251,766647.0
2024-01-17 14:00:00,21.38,21.44,21.38,21.44,602506.0,20.7154,20.7735,20.7154,20.7735,602506.0
2024-01-17 14:10:00,21.44,21.47,21.43,21.46,730329.0,20.7735,20.8026,20.7638,20.7929,730329.0
2024-01-17 14:20:00,21.47,21.51,21.46,21.49,1284162.0,20.8026,20.8413,20.7929,20.822,1284162.0
2024-01-17 14:30:00,21.49,21.51,21.48,21.48,994679.0,20.822,20.8413,20.8123,20.8123,994679.0
2024-01-17 14:40:00,21.48,21.49,21.47,21.47,934296.0,20.8123,20.822,20.8026,20.8026,934296.0
2024-01-17 14:50:00,21.47,21.47,21.44,21.44,488248.0,20.8026,20.8026,20.7735,20.7735,488248.0
2024-01-17 15:00:00,21.44,21.45,21.4,21.43,785830.0,20.7735,20.7832,20.7348,20.7638,785830.0
2024-01-17 15:10:00,21.43,21.44,21.41,21.44,661264.0,20.7638,20.7735,20.7445,20.7735,661264.0
2024-01-17 15:20:00,21.44,21.45,21.42,21.44,1109073.0,20.7735,20.7832,20.7541,20.7735,1109073.0
2024-01-17 15:30:00,21.44,21.45,21.42,21.45,1606195.0,20.7735,20.7832,20.7541,20.7832,1606195.0
2024-01-17 15:40:00,21.45,21.45,21.43,21.44,1015928.0,20.7832,20.7832,20.7638,20.7735,1015928.0
2024-01-17 15:50:00,21.44,21.47,21.43,21.46,3914762.0,20.7735,20.8026,20.7638,20.7929,3914762.0
2024-01-18 09:30:00,21.59,21.65,21.5,21.5,1530757.0,20.9189,20.977,20.8317,20.8317,1530757.0
2024-01-18 09:40:00,21.51,21.53,21.46,21.48,1723022.0,20.8413,20.8607,20.7929,20.8123,1723022.0
2024-01-18 09:50:00,21.48,21.52,21.47,21.5,846216.0,20.8123,20.851,20.8026,20.8317,846216.0
2024-01-18 10:00:00,21.5,21.55,21.49,21.53,1412061.0,20.8317,20.8801,20.822,20.8607,1412061.0
2024-01-18 10:10:00,21.52,21.57,21.52,21.54,824062.0,20.851,20.8995,20.851,20.8704,824062.0
2024-01-18 10:20:00,21.55,21.57,21.52,21.55,1303322.0,20.8801,20.8995,20.851,20.8801,1303322.0
2024-01-18 10:30:00,21.56,21.6,21.55,21.59,901721.0,20.8898,20.9285,20.8801,20.9189,901721.0
2024-01-18 10:40:00,21.59,21.61,21.54,21.55,660958.0,20.9189,20.9382,20.8704,20.8801,660958.0
2024-01-18 10:50:00,21.55,21.56,21.48,21.49,714929.0,20.8801,20.8898,20.8123,20.822,714929.0
2024-01-18 11:00:00,21.49,21.5,21.46,21.49,993309.0,20.822,20.8317,20.7929,20.822,993309.0
2024-01-18 11:10:00,21.49,21.53,21.49,21.53,580304.0,20.822,20.8607,20.822,20.8607,580304.0
2024-01-18 11:20:00,21.53,21.56,21.52,21.55,1102135.0,20.8607,20.8898,20.851,20.8801,1102135.0
2024-01-18 11:30:00,21.55,21.58,21.55,21.58,769302.0,20.8801,20.9092,20.8801,20.9092,769302.0
2024-01-18 11:40:00,21.58,21.59,21.54,21.55,561997.0,20.9092,20.9189,20.8704,20.8801,561997.0
2024-01-18 11:50:00,21.55,21.55,21.53,21.54,743288.0,20.8801,20.8801,20.8607,20.8704,743288.0
2024-01-18 12:00:00,21.54,21.54,21.49,21.49,699119.0,20.8704,20.8704,20.822,20.822,699119.0
2024-01-18 12:10:00,21.49,21.5,21.47,21.49,649237.0,20.822,20.8317,20.8026,20.822,649237.0
2024-01-18 12:20:00,21.5,21.53,21.49,21.53,1230766.0,20.8317,20.8607,20.822,20.8607,1230766.0
2024-01-18 12:30:00,21.53,21.54,21.5,21.54,1095191.0,20.8607,20.8704,20.8317,20.8704,1095191.0
2024-01-18 12:40:00,21.53,21.53,21.51,21.53,351319.0,20.8607,20.8607,20.8413,20.8607,351319.0
2024-01-18 12:50:00,21.53,21.53,21.5,21.52,182418.0,20.8607,20.8607,20.8317,20.851,182418.0
2024-01-18 13:00:00,21.51,21.52,21.49,21.52,623210.0,20.8413,20.851,20.822,20.851,623210.0
2024-01-18 13:10:00,21.52,21.52,21.48,21.48,901263.0,20.851,20.851,20.8123,20.8123,901263.0
2024-01-18 13:20:00,21.48,21.5,21.47,21.48,385104.0,20.8123,20.8317,20.8026,20.8123,385104.0
2024-01-18 13:30:00,21.48,21.51,21.48,21.51,204918.0,20.8123,20.8413,20.8123,20.8413,204918.0
2024-01-18 13:40:00,21.51,21.52,21.5,21.51,443580.0,20.8413,20.851,20.8317,20.8413,443580.0
2024-01-18 13:50:00,21.51,21.52,21.5,21.52,399990.0,20.8413,20.851,20.8317,20.851,399990.0
2024-01-18 14:00:00,21.52,21.52,21.51,21.52,142350.0,20.851,20.851,20.8413,20.851,142350.0
2024-01-18 14:10:00,21.52,21.52,21.51,21.52,160167.0,20.851,20.851,20.8413,20.851,160167.0
2024-01-18 14:20:00,21.52,21.53,21.5,21.52,423657.0,20.851,20.8607,20.8317,20.851,423657.0
2024-01-18 14:30:00,21.52,21.56,21.51,21.55,697916.0,20.851,20.8898,20.8413,20.8801,697916.0
2024-01-18 14:40:00,21.55,21.55,21.52,21.53,398128.0,20.8801,20.8801,20.851,20.8607,398128.0
2024-01-18 14:50:00,21.52,21.54,21.52,21.53,281654.0,20.851,20.8704,20.851,20.8607,281654.0
2024-01-18 15:00:00,21.53,21.55,21.51,21.55,399189.0,20.8607,20.8801,20.8413,20.8801,399189.0
2024-01-18 15:10:00,21.54,21.57,21.54,21.55,926399.0,20.8704,20.8995,20.8704,20.8801,926399.0
2024-01-18 15:20:00,21.55,21.56,21.55,21.55,296750.0,20.8801,20.8898,20.8801,20.8801,296750.0
2024-01-18 15:30:00,21.56,21.56,21.54,21.55,473335.0,20.8898,20.8898,20.8704,20.8801,473335.0
2024-01-18 15:40:00,21.55,21.56,21.53,21.54,1424189.0,20.8801,20.8898,20.8607,20.8704,1424189.0
2024-01-18 15:50:00,21.54,21.55,21.53,21.53,3086665.0,20.8704,20.8801,20.8607,20.8607,3086665.0
2024-01-19 09:30:00,21.31,21.33,21.22,21.22,1241034.0,20.6476,20.6669,20.5604,20.5604,1241034.0
2024-01-19 09:40:00,21.22,21.26,21.2,21.23,2205396.0,20.5604,20.5991,20.541,20.57,2205396.0
2024-01-19 09:50:00,21.23,21.29,21.22,21.29,1180871.0,20.57,20.6282,20.5604,20.6282,1180871.0
2024-01-19 10:00:00,21.28,21.31,21.2,21.21,1027429.0,20.6185,20.6476,20.541,20.5507,1027429.0
2024-01-19 10:10:00,21.22,21.25,21.21,21.25,818485.0,20.5604,20.5894,20.5507,20.5894,818485.0
2024-01-19 10:20:00,21.25,21.25,21.22,21.25,394870.0,20.5894,20.5894,20.5604,20.5894,394870.0
2024-01-19 10:30:00,21.25,21.26,21.22,21.24,752495.0,20.5894,20.5991,20.5604,20.5797,752495.0
2024-01-19 10:40:00,21.25,21.27,21.24,21.25,571652.0,20.5894,20.6088,20.5797,20.5894,571652.0
2024-01-19 10:50:00,21.25,21.28,21.24,21.28,506101.0,20.5894,20.6185,20.5797,20.6185,506101.0
2024-01-19 11:00:00,21.28,21.3,21.27,21.29,253676.0,20.6185,20.6379,20.6088,20.6282,253676.0
2024-01-19 11:10:00,21.29,21.31,21.28,21.3,399592.0,20.6282,20.6476,20.6185,20.6379,399592.0
2024-01-19 11:20:00,21.3,21.31,21.28,21.3,328815.0,20.6379,20.6476,20.6185,20.6379,328815.0
2024-01-19 11:30:00,21.3,21.31,21.28,21.3,480055.0,20.6379,20.6476,20.6185,20.6379,480055.0
2024-01-19 11:40:00,21.29,21.31,21.27,21.29,381686.0,20.6282,20.6476,20.6088,20.6282,381686.0
2024-01-19 11:50:00,21.29,21.31,21.28,21.3,680854.0,20.6282,20.6476,20.6185,20.6379,680854.0
2024-01-19 12:00:00,21.31,21.31,21.29,21.31,283364.0,20.6476,20.6476,20.6282,20.6476,283364.0
2024-01-19 12:10:00,21.31,21.36,21.3,21.35,717117.0,20.6476,20.696,20.6379,20.6863,717117.0
2024-01-19 12:20:00,21.35,21.63,21.34,21.5,4679858.0,20.6863,20.9576,20.6766,20.8317,4679858.0
2024-01-19 12:30:00,21.5,21.73,21.48,21.69,2422002.0,20.8317,21.0545,20.8123,21.0157,2422002.0
2024-01-19 12:40:00,21.7,21.7,21.61,21.65,2470900.0,21.0254,21.0254,20.9382,20.977,2470900.0
2024-01-19 12:50:00,21.65,21.71,21.64,21.66,1440857.0,20.977,21.0351,20.9673,20.9867,1440857.0
2024-01-19 13:00:00,21.67,21.68,21.63,21.63,1413536.0,20.9964,21.0061,20.9576,20.9576,1413536.0
2024-01-19 13:10:00,21.63,21.63,21.57,21.58,1055644.0,20.9576,20.9576,20.8995,20.9092,1055644.0
2024-01-19 13:20:00,21.58,21.62,21.57,21.62,638400.0,20.9092,20.9479,20.8995,20.9479,638400.0
2024-01-19 13:30:00,21.62,21.63,21.59,21.6,411405.0,20.9479,20.9576,20.9189,20.9285,411405.0
2024-01-19 13:40:00,21.6,21.61,21.57,21.61,373528.0,20.9285,20.9382,20.8995,20.9382,373528.0
2024-01-19 13:50:00,21.6,21.64,21.59,21.64,846245.0,20.9285,20.9673,20.9189,20.9673,846245.0
2024-01-19 14:00:00,21.64,21.73,21.63,21.71,1498949.0,20.9673,21.0545,20.9576,21.0351,1498949.0
2024-01-19 14:10:00,21.7,21.71,21.66,21.67,449466.0,21.0254,21.0351,20.9867,20.9964,449466.0
2024-01-19 14:20:00,21.66,21.7,21.66,21.69,874859.0,20.9867,21.0254,20.9867,21.0157,874859.0
2024-01-19 14:30:00,21.69,21.69,21.66,21.68,781578.0,21.0157,21.0157,20.9867,21.0061,781578.0
2024-01-19 14:40:00,21.68,21.69,21.65,21.66,443110.0,21.0061,21.0157,20.977,20.9867,443110.0
2024-01-19 14:50:00,21.67,21.68,21.66,21.68,159156.0,20.9964,21.0061,20.9867,21.0061,159156.0
2024-01-19 15:00:00,21.68,21.7,21.67,21.7,327015.0,21.0061,21.0254,20.9964,21.0254,327015.0
2024-01-19 15:10:00,21.7,21.72,21.69,21.71,904366.0,21.0254,21.0448,21.0157,21.0351,904366.0
2024-01-19 15:20:00,21.71,21.74,21.7,21.73,930829.0,21.0351,21.0642,21.0254,21.0545,930829.0
2024-01-19 15:30:00,21.73,21.76,21.73,21.73,1147231.0,21.0545,21.0836,21.0545,21.0545,1147231.0
2024-01-19 15:40:00,21.73,21.74,21.71,21.71,1235703.0,21.0545,21.0642,21.0351,21.0351,1235703.0
2024-01-19 15:50:00,21.71,21.72,21.67,21.68,3183659.0,21.0351,21.0448,20.9964,21.0061,3183659.0
2024-01-22 09:30:00,20.93,21.14,20.86,21.12,3623831.0,20.2794,20.4828,20.2115,20.4635,3623831.0
2024-01-22 09:40:00,21.12,21.14,21.02,21.14,2030818.0,20.4635,20.4828,20.3666,20.4828,2030818.0
2024-01-22 09:50:00,21.14,21.16,21.1,21.12,1559815.0,20.4828,20.5022,20.4441,20.4635,1559815.0
2024-01-22 10:00:00,21.13,21.15,21.07,21.08,1457014.0,20.4732,20.4925,20.415,20.4247,1457014.0
2024-01-22 10:10:00,21.07,21.14,21.06,21.12,2919991.0,20.415,20.4828,20.4053,20.4635,2919991.0
2024-01-22 10:20:00,21.12,21.18,21.1,21.12,1701289.0,20.4635,20.5216,20.4441,20.4635,1701289.0
2024-01-22 10:30:00,21.12,21.12,21.05,21.08,1011002.0,20.4635,20.4635,20.3956,20.4247,1011002.0
2024-01-22 10:40:00,21.08,21.1,21.05,21.07,1399339.0,20.4247,20.4441,20.3956,20.415,1399339.0
2024-01-22 10:50:00,21.07,21.11,21.07,21.09,906358.0,20.415,20.4538,20.415,20.4344,906358.0
2024-01-22 11:00:00,21.09,21.1,21.06,21.08,1133148.0,20.4344,20.4441,20.4053,20.4247,1133148.0
2024-01-22 11:10:00,21.08,21.09,21.07,21.09,1116864.0,20.4247,20.4344,20.415,20.4344,1116864.0
2024-01-22 11:20:00,21.08,21.09,21.06,21.08,1476709.0,20.4247,20.4344,20.4053,20.4247,1476709.0
2024-01-22 11:30:00,21.09,21.09,21.06,21.07,729238.0,20.4344,20.4344,20.4053,20.415,729238.0
2024-01-22 11:40:00,21.07,21.09,21.06,21.07,826457.0,20.415,20.4344,20.4053,20.415,826457.0
2024-01-22 11:50:00,21.07,21.1,21.07,21.09,313673.0,20.415,20.4441,20.415,20.4344,313673.0
2024-01-22 12:00:00,21.09,21.15,21.09,21.12,1048107.0,20.4344,20.4925,20.4344,20.4635,1048107.0
2024-01-22 12:10:00,21.11,21.15,21.1,21.14,422938.0,20.4538,20.4925,20.4441,20.4828,422938.0
2024-01-22 12:20:00,21.14,21.16,21.13,21.16,493385.0,20.4828,20.5022,20.4732,20.5022,493385.0
2024-01-22 12:30:00,21.16,21.17,21.13,21.14,500690.0,20.5022,20.5119,20.4732,20.4828,500690.0
2024-01-22 12:40:00,21.14,21.17,21.13,21.16,318323.0,20.4828,20.5119,20.4732,20.5022,318323.0
2024-01-22 12:50:00,21.16,21.17,21.15,21.17,412575.0,20.5022,20.5119,20.4925,20.5119,412575.0
2024-01-22 13:00:00,21.17,21.17,21.13,21.14,355215.0,20.5119,20.5119,20.4732,20.4828,355215.0
2024-01-22 13:10:00,21.14,21.16,21.13,21.14,219933.0,20.4828,20.5022,20.4732,20.4828,219933.0
2024-01-22 13:20:00,21.14,21.15,21.11,21.12,540617.0,20.4828,20.4925,20.4538,20.4635,540617.0
2024-01-22 13:30:00,21.12,21.15,21.11,21.14,414862.0,20.4635,20.4925,20.4538,20.4828,414862.0
2024-01-22 13:40:00,21.14,21.16,21.13,21.16,415443.0,20.4828,20.5022,20.4732,20.5022,415443.0
2024-01-22 13:50:00,21.16,21.16,21.14,21.14,155232.0,20.5022,20.5022,20.4828,20.4828,155232.0
2024-01-22 14:00:00,21.14,21.15,21.11,21.13,352667.0,20.4828,20.4925,20.4538,20.4732,352667.0
2024-01-22 14:10:00,21.13,21.14,21.11,21.11,246867.0,20.4732,20.4828,20.4538,20.4538,246867.0
2024-01-22 14:20:00,21.11,21.12,21.09,21.12,308790.0,20.4538,20.4635,20.4344,20.4635,308790.0
2024-01-22 14:30:00,21.12,21.14,21.11,21.13,417358.0,20.4635,20.4828,20.4538,20.4732,417358.0
2024-01-22 14:40:00,21.14,21.19,21.13,21.18,1415888.0,20.4828,20.5313,20.4732,20.5216,1415888.0
2024-01-22 14:50:00,21.18,21.18,21.16,21.17,382998.0,20.5216,20.5216,20.5022,20.5119,382998.0
2024-01-22 15:00:00,21.16,21.17,21.14,21.16,967977.0,20.5022,20.5119,20.4828,20.5022,967977.0
2024-01-22 15:10:00,21.15,21.18,21.15,21.16,436062.0,20.4925,20.5216,20.4925,20.5022,436062.0
2024-01-22 15:20:00,21.17,21.19,21.15,21.19,526316.0,20.5119,20.5313,20.4925,20.5313,526316.0
2024-01-22 15:30:00,21.19,21.2,21.16,21.16,973610.0,20.5313,20.541,20.5022,20.5022,973610.0
2024-01-22 15:40:00,21.16,21.19,21.16,21.17,1086920.0,20.5022,20.5313,20.5022,20.5119,1086920.0
2024-01-22 15:50:00,21.17,21.18,21.14,21.14,4179110.0,20.5119,20.5216,20.4828,20.4828,4179110.0
2024-01-23 09:30:00,21.85,22.08,21.84,22.04,9137889.0,21.1708,21.3936,21.1611,21.3549,9137889.0
2024-01-23 09:40:00,22.04,22.07,21.97,22.0,4921434.0,21.3549,21.3839,21.287,21.3161,4921434.0
2024-01-23 09:50:00,22.0,22.07,21.94,22.06,4500665.0,21.3161,21.3839,21.258,21.3742,4500665.0
2024-01-23 10:00:00,22.06,22.12,22.03,22.05,3509934.0,21.3742,21.4324,21.3452,21.3646,3509934.0
2024-01-23 10:10:00,22.05,22.13,22.04,22.12,1850257.0,21.3646,21.4421,21.3549,21.4324,1850257.0
2024-01-23 10:20:00,22.12,22.14,22.05,22.09,2408647.0,21.4324,21.4518,21.3646,21.4033,2408647.0
2024-01-23 10:30:00,22.09,22.11,22.0,22.1,2928816.0,21.4033,21.4227,21.3161,21.413,2928816.0
2024-01-23 10:40:00,22.1,22.1,21.98,22.03,2591178.0,21.413,21.413,21.2967,21.3452,2591178.0
2024-01-23 10:50:00,22.03,22.03,21.94,21.97,2805839.0,21.3452,21.3452,21.258,21.287,2805839.0
2024-01-23 11:00:00,21.97,22.01,21.95,21.96,1699220.0,21.287,21.3258,21.2677,21.2774,1699220.0
2024-01-23 11:10:00,21.96,21.97,21.93,21.96,1145989.0,21.2774,21.287,21.2483,21.2774,1145989.0
2024-01-23 11:20:00,21.95,22.0,21.93,21.98,1942484.0,21.2677,21.3161,21.2483,21.2967,1942484.0
2024-01-23 11:30:00,21.98,22.0,21.92,21.96,2777288.0,21.2967,21.3161,21.2386,21.2774,2777288.0
2024-01-23 11:40:00,21.96,21.96,21.92,21.93,2021767.0,21.2774,21.2774,21.2386,21.2483,2021767.0
2024-01-23 11:50:00,21.93,21.99,21.92,21.98,2295268.0,21.2483,21.3064,21.2386,21.2967,2295268.0
2024-01-23 12:00:00,21.98,22.03,21.98,22.02,2083660.0,21.2967,21.3452,21.2967,21.3355,2083660.0
2024-01-23 12:10:00,22.03,22.03,21.96,21.96,973037.0,21.3452,21.3452,21.2774,21.2774,973037.0
2024-01-23 12:20:00,21.96,21.98,21.93,21.96,1075455.0,21.2774,21.2967,21.2483,21.2774,1075455.0
2024-01-23 12:30:00,21.96,21.98,21.9,21.91,611964.0,21.2774,21.2967,21.2192,21.2289,611964.0
2024-01-23 12:40:00,21.92,21.97,21.9,21.96,441780.0,21.2386,21.287,21.2192,21.2774,441780.0
2024-01-23 12:50:00,21.96,22.0,21.96,21.99,932963.0,21.2774,21.3161,21.2774,21.3064,932963.0
2024-01-23 13:00:00,22.0,22.01,21.97,22.01,740425.0,21.3161,21.3258,21.287,21.3258,740425.0
2024-01-23 13:10:00,22.01,22.02,21.99,22.02,936449.0,21.3258,21.3355,21.3064,21.3355,936449.0
2024-01-23 13:20:00,22.02,22.03,22.01,22.03,294164.0,21.3355,21.3452,21.3258,21.3452,294164.0
2024-01-23 13:30:00,22.03,22.03,22.0,22.01,636971.0,21.3452,21.3452,21.3161,21.3258,636971.0
2024-01-23 13:40:00,22.01,22.03,21.99,22.02,584091.0,21.3258,21.3452,21.3064,21.3355,584091.0
2024-01-23 13:50:00,22.02,22.02,22.0,22.01,519982.0,21.3355,21.3355,21.3161,21.3258,519982.0
2024-01-23 14:00:00,22.01,22.06,22.0,22.04,731671.0,21.3258,21.3742,21.3161,21.3549,731671.0
2024-01-23 14:10:00,22.05,22.09,22.04,22.08,927689.0,21.3646,21.4033,21.3549,21.3936,927689.0
2024-01-23 14:20:00,22.08,22.09,22.05,22.07,546754.0,21.3936,21.4033,21.3646,21.3839,546754.0
2024-01-23 14:30:00,22.07,22.08,22.06,22.08,624636.0,21.3839,21.3936,21.3742,21.3936,624636.0
2024-01-23 14:40:00,22.08,22.11,22.07,22.09,1421321.0,21.3936,21.4227,21.3839,21.4033,1421321.0
2024-01-23 14:50:00,22.09,22.12,22.08,22.12,770199.0,21.4033,21.4324,21.3936,21.4324,770199.0
2024-01-23 15:00:00,22.12,22.13,22.11,22.12,1456367.0,21.4324,21.4421,21.4227,21.4324,1456367.0
2024-01-23 15:10:00,22.12,22.12,22.09,22.11,743816.0,21.4324,21.4324,21.4033,21.4227,743816.0
2024-01-23 15:20:00,22.11,22.15,22.1,22.14,2147370.0,21.4227,21.4614,21.413,21.4518,2147370.0
2024-01-23 15:30:00,22.14,22.16,22.13,22.13,2016509.0,21.4518,21.4711,21.4421,21.4421,2016509.0
2024-01-23 15:40:00,22.13,22.13,22.1,22.1,3007135.0,21.4421,21.4421,21.413,21.413,3007135.0
2024-01-23 15:50:00,22.11,22.14,22.07,22.11,9736301.0,21.4227,21.4518,21.3839,21.4227,9736301.0
2024-01-24 09:30:00,22.98,23.03,22.76,22.84,5934396.0,22.2656,22.3141,22.0525,22.13,5934396.0
2024-01-24 09:40:00,22.84,22.86,22.79,22.83,2804818.0,22.13,22.1494,22.0816,22.1203,2804818.0
2024-01-24 09:50:00,22.84,22.84,22.69,22.69,2766273.0,22.13,22.13,21.9847,21.9847,2766273.0
2024-01-24 10:00:00,22.7,22.79,22.68,22.77,4762193.0,21.9944,22.0816,21.975,22.0622,4762193.0
2024-01-24 10:10:00,22.78,22.84,22.73,22.83,2771507.0,22.0719,22.13,22.0234,22.1203,2771507.0
2024-01-24 10:20:00,22.83,22.86,22.82,22.82,1512842.0,22.1203,22.1494,22.1106,22.1106,1512842.0
2024-01-24 10:30:00,22.83,22.84,22.78,22.82,2092036.0,22.1203,22.13,22.0719,22.1106,2092036.0
2024-01-24 10:40:00,22.82,22.86,22.81,22.85,1611487.0,22.1106,22.1494,22.1009,22.1397,1611487.0
2024-01-24 10:50:00,22.86,22.87,22.83,22.87,2795036.0,22.1494,22.1591,22.1203,22.1591,2795036.0
2024-01-24 11:00:00,22.87,22.88,22.83,22.85,1039294.0,22.1591,22.1688,22.1203,22.1397,1039294.0
2024-01-24 11:10:00,22.85,22.89,22.82,22.87,1692443.0,22.1397,22.1784,22.1106,22.1591,1692443.0
2024-01-24 11:20:00,22.88,22.88,22.84,22.87,1577528.0,22.1688,22.1688,22.13,22.1591,1577528.0
2024-01-24 11:30:00,22.87,22.87,22.83,22.85,1136268.0,22.1591,22.1591,22.1203,22.1397,1136268.0
2024-01-24 11:40:00,22.84,22.85,22.76,22.76,1921017.0,22.13,22.1397,22.0525,22.0525,1921017.0
2024-01-24 11:50:00,22.77,22.78,22.75,22.77,883257.0,22.0622,22.0719,22.0428,22.0622,883257.0
2024-01-24 12:00:00,22.77,22.77,22.75,22.77,1033226.0,22.0622,22.0622,22.0428,22.0622,1033226.0
2024-01-24 12:10:00,22.77,22.78,22.74,22.76,1627911.0,22.0622,22.0719,22.0331,22.0525,1627911.0
2024-01-24 12:20:00,22.76,22.77,22.75,22.77,1148693.0,22.0525,22.0622,22.0428,22.0622,1148693.0
2024-01-24 12:30:00,22.77,22.79,22.74,22.78,1748360.0,22.0622,22.0816,22.0331,22.0719,1748360.0
2024-01-24 12:40:00,22.78,22.8,22.77,22.79,518812.0,22.0719,22.0912,22.0622,22.0816,518812.0
2024-01-24 12:50:00,22.79,22.8,22.78,22.8,413547.0,22.0816,22.0912,22.0719,22.0912,413547.0
2024-01-24 13:00:00,22.8,22.81,22.74,22.74,1165528.0,22.0912,22.1009,22.0331,22.0331,1165528.0
2024-01-24 13:10:00,22.75,22.76,22.7,22.71,1242334.0,22.0428,22.0525,21.9944,22.004,1242334.0
2024-01-24 13:20:00,22.71,22.73,22.7,22.72,767787.0,22.004,22.0234,21.9944,22.0137,767787.0
2024-01-24 13:30:00,22.72,22.72,22.67,22.68,501342.0,22.0137,22.0137,21.9653,21.975,501342.0
2024-01-24 13:40:00,22.67,22.7,22.67,22.7,648271.0,21.9653,21.9944,21.9653,21.9944,648271.0
2024-01-24 13:50:00,22.7,22.72,22.69,22.71,744414.0,21.9944,22.0137,21.9847,22.004,744414.0
2024-01-24 14:00:00,22.72,22.73,22.7,22.73,1555771.0,22.0137,22.0234,21.9944,22.0234,1555771.0
2024-01-24 14:10:00,22.73,22.73,22.72,22.73,276588.0,22.0234,22.0234,22.0137,22.0234,276588.0
2024-01-24 14:20:00,22.73,22.73,22.7,22.71,418126.0,22.0234,22.0234,21.9944,22.004,418126.0
2024-01-24 14:30:00,22.71,22.74,22.71,22.73,712390.0,22.004,22.0331,22.004,22.0234,712390.0
2024-01-24 14:40:00,22.73,22.78,22.73,22.78,1001603.0,22.0234,22.0719,22.0234,22.0719,1001603.0
2024-01-24 14:50:00,22.78,22.79,22.75,22.77,1004458.0,22.0719,22.0816,22.0428,22.0622,1004458.0
2024-01-24 15:00:00,22.77,22.79,22.75,22.79,1440845.0,22.0622,22.0816,22.0428,22.0816,1440845.0
2024-01-24 15:10:00,22.79,22.8,22.76,22.76,2443440.0,22.0816,22.0912,22.0525,22.0525,2443440.0
2024-01-24 15:20:00,22.76,22.77,22.73,22.73,405603.0,22.0525,22.0622,22.0234,22.0234,405603.0
2024-01-24 15:30:00,22.73,22.74,22.71,22.73,1175629.0,22.0234,22.0331,22.004,22.0234,1175629.0
2024-01-24 15:40:00,22.73,22.77,22.72,22.77,2759996.0,22.0234,22.0622,22.0137,22.0622,2759996.0
2024-01-24 15:50:00,22.76,22.77,22.72,22.76,7925708.0,22.0525,22.0622,22.0137,22.0525,7925708.0
2024-01-25 09:30:00,22.97,23.1,22.9,22.97,6612709.0,22.256,22.3819,22.1881,22.256,6612709.0
2024-01-25 09:40:00,22.96,22.98,22.87,22.91,2509039.0,22.2463,22.2656,22.1591,22.1978,2509039.0
2024-01-25 09:50:00,22.91,22.98,22.9,22.95,1267679.0,22.1978,22.2656,22.1881,22.2366,1267679.0
2024-01-25 10:00:00,22.95,22.97,22.84,22.87,1257877.0,22.2366,22.256,22.13,22.1591,1257877.0
2024-01-25 10:10:00,22.87,22.88,22.77,22.79,1163769.0,22.1591,22.1688,22.0622,22.0816,1163769.0
2024-01-25 10:20:00,22.8,22.81,22.71,22.73,1865043.0,22.0912,22.1009,22.004,22.0234,1865043.0
2024-01-25 10:30:00,22.73,22.74,22.64,22.68,1829514.0,22.0234,22.0331,21.9362,21.975,1829514.0
2024-01-25 10:40:00,22.68,22.71,22.65,22.68,1348533.0,21.975,22.004,21.9459,21.975,1348533.0
2024-01-25 10:50:00,22.68,22.72,22.68,22.69,820679.0,21.975,22.0137,21.975,21.9847,820679.0
2024-01-25 11:00:00,22.69,22.75,22.66,22.72,2050111.0,21.9847,22.0428,21.9556,22.0137,2050111.0
2024-01-25 11:10:00,22.72,22.77,22.71,22.75,1425065.0,22.0137,22.0622,22.004,22.0428,1425065.0
2024-01-25 11:20:00,22.75,22.76,22.7,22.75,1013886.0,22.0428,22.0525,21.9944,22.0428,1013886.0
2024-01-25 11:30:00,22.75,22.75,22.72,22.73,640702.0,22.0428,22.0428,22.0137,22.0234,640702.0
2024-01-25 11:40:00,22.73,22.74,22.7,22.73,607894.0,22.0234,22.0331,21.9944,22.0234,607894.0
2024-01-25 11:50:00,22.73,22.75,22.71,22.73,688755.0,22.0234,22.0428,22.004,22.0234,688755.0
2024-01-25 12:00:00,22.74,22.75,22.71,22.72,353458.0,22.0331,22.0428,22.004,22.0137,353458.0
2024-01-25 12:10:00,22.72,22.76,22.71,22.76,396753.0,22.0137,22.0525,22.004,22.0525,396753.0
2024-01-25 12:20:00,22.76,22.77,22.74,22.76,760295.0,22.0525,22.0622,22.0331,22.0525,760295.0
2024-01-25 12:30:00,22.76,22.76,22.72,22.73,247755.0,22.0525,22.0525,22.0137,22.0234,247755.0
2024-01-25 12:40:00,22.73,22.74,22.71,22.71,355056.0,22.0234,22.0331,22.004,22.004,355056.0
2024-01-25 12:50:00,22.71,22.73,22.71,22.73,194049.0,22.004,22.0234,22.004,22.0234,194049.0
2024-01-25 13:00:00,22.72,22.76,22.71,22.75,459116.0,22.0137,22.0525,22.004,22.0428,459116.0
2024-01-25 13:10:00,22.75,22.75,22.72,22.73,173842.0,22.0428,22.0428,22.0137,22.0234,173842.0
2024-01-25 13:20:00,22.73,22.75,22.72,22.75,285706.0,22.0234,22.0428,22.0137,22.0428,285706.0
2024-01-25 13:30:00,22.75,22.75,22.7,22.73,269235.0,22.0428,22.0428,21.9944,22.0234,269235.0
2024-01-25 13:40:00,22.73,22.74,22.71,22.71,310682.0,22.0234,22.0331,22.004,22.004,310682.0
2024-01-25 13:50:00,22.71,22.72,22.68,22.7,237519.0,22.004,22.0137,21.975,21.9944,237519.0
2024-01-25 14:00:00,22.69,22.7,22.68,22.68,93026.0,21.9847,21.9944,21.975,21.975,93026.0
2024-01-25 14:10:00,22.69,22.72,22.68,22.71,262591.0,21.9847,22.0137,21.975,22.004,262591.0
2024-01-25 14:20:00,22.7,22.72,22.7,22.71,224703.0,21.9944,22.0137,21.9944,22.004,224703.0
2024-01-25 14:30:00,22.71,22.75,22.71,22.75,574304.0,22.004,22.0428,22.004,22.0428,574304.0
2024-01-25 14:40:00,22.75,22.76,22.74,22.76,400657.0,22.0428,22.0525,22.0331,22.0525,400657.0
2024-01-25 14:50:00,22.76,22.78,22.75,22.78,968832.0,22.0525,22.0719,22.0428,22.0719,968832.0
2024-01-25 15:00:00,22.78,22.8,22.78,22.8,453502.0,22.0719,22.0912,22.0719,22.0912,453502.0
2024-01-25 15:10:00,22.8,22.81,22.76,22.77,839295.0,22.0912,22.1009,22.0525,22.0622,839295.0
2024-01-25 15:20:00,22.78,22.78,22.74,22.76,333776.0,22.0719,22.0719,22.0331,22.0525,333776.0
2024-01-25 15:30:00,22.75,22.76,22.74,22.75,320741.0,22.0428,22.0525,22.0331,22.0428,320741.0
2024-01-25 15:40:00,22.75,22.76,22.74,22.74,955822.0,22.0428,22.0525,22.0331,22.0331,955822.0
2024-01-25 15:50:00,22.75,22.76,22.74,22.76,2533320.0,22.0428,22.0525,22.0331,22.0525,2533320.0
2024-01-26 09:30:00,22.49,22.61,22.44,22.61,1544467.0,21.7909,21.9071,21.7424,21.9071,1544467.0
2024-01-26 09:40:00,22.61,22.63,22.55,22.57,1170662.0,21.9071,21.9265,21.849,21.8684,1170662.0
2024-01-26 09:50:00,22.58,22.6,22.57,22.59,1099365.0,21.8781,21.8975,21.8684,21.8878,1099365.0
2024-01-26 10:00:00,22.58,22.59,22.54,22.57,1023052.0,21.8781,21.8878,21.8393,21.8684,1023052.0
2024-01-26 10:10:00,22.57,22.59,22.55,22.57,681956.0,21.8684,21.8878,21.849,21.8684,681956.0
2024-01-26 10:20:00,22.57,22.59,22.55,22.57,554087.0,21.8684,21.8878,21.849,21.8684,554087.0
2024-01-26 10:30:00,22.57,22.63,22.56,22.63,384681.0,21.8684,21.9265,21.8587,21.9265,384681.0
2024-01-26 10:40:00,22.63,22.69,22.62,22.64,899972.0,21.9265,21.9847,21.9168,21.9362,899972.0
2024-01-26 10:50:00,22.64,22.67,22.63,22.65,830869.0,21.9362,21.9653,21.9265,21.9459,830869.0
2024-01-26 11:00:00,22.66,22.66,22.61,22.63,385400.0,21.9556,21.9556,21.9071,21.9265,385400.0
2024-01-26 11:10:00,22.63,22.63,22.6,22.61,459829.0,21.9265,21.9265,21.8975,21.9071,459829.0
2024-01-26 11:20:00,22.62,22.66,22.61,22.65,678367.0,21.9168,21.9556,21.9071,21.9459,678367.0
2024-01-26 11:30:00,22.65,22.66,22.63,22.63,337744.0,21.9459,21.9556,21.9265,21.9265,337744.0
2024-01-26 11:40:00,22.64,22.65,22.61,22.65,685605.0,21.9362,21.9459,21.9071,21.9459,685605.0
2024-01-26 11:50:00,22.64,22.67,22.64,22.67,895197.0,21.9362,21.9653,21.9362,21.9653,895197.0
2024-01-26 12:00:00,22.67,22.68,22.66,22.66,646081.0,21.9653,21.975,21.9556,21.9556,646081.0
2024-01-26 12:10:00,22.67,22.67,22.65,22.66,122659.0,21.9653,21.9653,21.9459,21.9556,122659.0
2024-01-26 12:20:00,22.66,22.66,22.63,22.64,321235.0,21.9556,21.9556,21.9265,21.9362,321235.0
2024-01-26 12:30:00,22.63,22.63,22.61,22.63,277459.0,21.9265,21.9265,21.9071,21.9265,277459.0
2024-01-26 12:40:00,22.62,22.65,22.62,22.63,402394.0,21.9168,21.9459,21.9168,21.9265,402394.0
2024-01-26 12:50:00,22.63,22.64,22.62,22.63,198414.0,21.9265,21.9362,21.9168,21.9265,198414.0
2024-01-26 13:00:00,22.62,22.63,22.61,22.63,180998.0,21.9168,21.9265,21.9071,21.9265,180998.0
2024-01-26 13:10:00,22.63,22.64,22.59,22.59,202892.0,21.9265,21.9362,21.8878,21.8878,202892.0
2024-01-26 13:20:00,22.6,22.62,22.59,22.61,169893.0,21.8975,21.9168,21.8878,21.9071,169893.0
2024-01-26 13:30:00,22.61,22.63,22.6,22.62,194162.0,21.9071,21.9265,21.8975,21.9168,194162.0
2024-01-26 13:40:00,22.63,22.63,22.6,22.6,228777.0,21.9265,21.9265,21.8975,21.8975,228777.0
2024-01-26 13:50:00,22.61,22.61,22.58,22.59,237849.0,21.9071,21.9071,21.8781,21.8878,237849.0
2024-01-26 14:00:00,22.59,22.59,22.58,22.59,95521.0,21.8878,21.8878,21.8781,21.8878,95521.0
2024-01-26 14:10:00,22.59,22.6,22.58,22.59,208582.0,21.8878,21.8975,21.8781,21.8878,208582.0
2024-01-26 14:20:00,22.59,22.6,22.58,22.59,174533.0,21.8878,21.8975,21.8781,21.8878,174533.0
2024-01-26 14:30:00,22.59,22.6,22.58,22.6,279350.0,21.8878,21.8975,21.8781,21.8975,279350.0
2024-01-26 14:40:00,22.6,22.61,22.59,22.61,214503.0,21.8975,21.9071,21.8878,21.9071,214503.0
2024-01-26 14:50:00,22.61,22.62,22.6,22.61,426053.0,21.9071,21.9168,21.8975,21.9071,426053.0
2024-01-26 15:00:00,22.61,22.61,22.59,22.61,462217.0,21.9071,21.9071,21.8878,21.9071,462217.0
2024-01-26 15:10:00,22.61,22.61,22.59,22.61,455450.0,21.9071,21.9071,21.8878,21.9071,455450.0
2024-01-26 15:20:00,22.61,22.61,22.59,22.59,203365.0,21.9071,21.9071,21.8878,21.8878,203365.0
2024-01-26 15:30:00,22.6,22.6,22.59,22.6,191981.0,21.8975,21.8975,21.8878,21.8975,191981.0
2024-01-26 15:40:00,22.6,22.62,22.59,22.61,744733.0,21.8975,21.9168,21.8878,21.9071,744733.0
2024-01-26 15:50:00,22.61,22.62,22.58,22.6,2388763.0,21.9071,21.9168,21.8781,21.8975,2388763.0
2024-01-29 09:30:00,22.56,22.59,22.34,22.36,2291169.0,21.8587,21.8878,21.6455,21.6649,2291169.0
2024-01-29 09:40:00,22.36,22.38,22.3,22.34,978416.0,21.6649,21.6843,21.6068,21.6455,978416.0
2024-01-29 09:50:00,22.34,22.36,22.31,22.35,1234826.0,21.6455,21.6649,21.6165,21.6552,1234826.0
2024-01-29 10:00:00,22.35,22.35,22.23,22.27,1430524.0,21.6552,21.6552,21.539,21.5777,1430524.0
2024-01-29 10:10:00,22.27,22.32,22.26,22.27,878573.0,21.5777,21.6262,21.568,21.5777,878573.0
2024-01-29 10:20:00,22.28,22.29,22.23,22.25,915067.0,21.5874,21.5971,21.539,21.5583,915067.0
2024-01-29 10:30:00,22.25,22.26,22.22,22.25,1674406.0,21.5583,21.568,21.5293,21.5583,1674406.0
2024-01-29 10:40:00,22.25,22.26,22.18,22.19,1441123.0,21.5583,21.568,21.4905,21.5002,1441123.0
2024-01-29 10:50:00,22.19,22.2,22.17,22.18,1252376.0,21.5002,21.5099,21.4808,21.4905,1252376.0
2024-01-29 11:00:00,22.18,22.24,22.17,22.22,1474186.0,21.4905,21.5487,21.4808,21.5293,1474186.0
2024-01-29 11:10:00,22.23,22.23,22.19,22.2,1493006.0,21.539,21.539,21.5002,21.5099,1493006.0
2024-01-29 11:20:00,22.2,22.2,22.17,22.19,668567.0,21.5099,21.5099,21.4808,21.5002,668567.0
2024-01-29 11:30:00,22.19,22.21,22.17,22.18,650636.0,21.5002,21.5196,21.4808,21.4905,650636.0
2024-01-29 11:40:00,22.18,22.21,22.17,22.21,666147.0,21.4905,21.5196,21.4808,21.5196,666147.0
2024-01-29 11:50:00,22.21,22.23,22.19,22.23,624778.0,21.5196,21.539,21.5002,21.539,624778.0
2024-01-29 12:00:00,22.23,22.27,22.22,22.26,952824.0,21.539,21.5777,21.5293,21.568,952824.0
2024-01-29 12:10:00,22.26,22.27,22.24,22.25,499212.0,21.568,21.5777,21.5487,21.5583,499212.0
2024-01-29 12:20:00,22.25,22.26,22.21,22.21,1286718.0,21.5583,21.568,21.5196,21.5196,1286718.0
2024-01-29 12:30:00,22.21,22.23,22.2,22.2,1348834.0,21.5196,21.539,21.5099,21.5099,1348834.0
2024-01-29 12:40:00,22.2,22.21,22.18,22.19,498082.0,21.5099,21.5196,21.4905,21.5002,498082.0
2024-01-29 12:50:00,22.19,22.2,22.18,22.19,604752.0,21.5002,21.5099,21.4905,21.5002,604752.0
2024-01-29 13:00:00,22.19,22.19,22.14,22.14,507563.0,21.5002,21.5002,21.4518,21.4518,507563.0
2024-01-29 13:10:00,22.14,22.15,22.11,22.14,918267.0,21.4518,21.4614,21.4227,21.4518,918267.0
2024-01-29 13:20:00,22.13,22.14,22.1,22.14,764674.0,21.4421,21.4518,21.413,21.4518,764674.0
2024-01-29 13:30:00,22.14,22.15,22.12,22.14,626754.0,21.4518,21.4614,21.4324,21.4518,626754.0
2024-01-29 13:40:00,22.14,22.17,22.13,22.17,655228.0,21.4518,21.4808,21.4421,21.4808,655228.0
2024-01-29 13:50:00,22.17,22.17,22.15,22.17,554646.0,21.4808,21.4808,21.4614,21.4808,554646.0
2024-01-29 14:00:00,22.16,22.18,22.15,22.18,584590.0,21.4711,21.4905,21.4614,21.4905,584590.0
2024-01-29 14:10:00,22.18,22.22,22.17,22.21,494477.0,21.4905,21.5293,21.4808,21.5196,494477.0
2024-01-29 14:20:00,22.21,22.23,22.2,22.23,350148.0,21.5196,21.539,21.5099,21.539,350148.0
2024-01-29 14:30:00,22.23,22.23,22.21,22.21,332174.0,21.539,21.539,21.5196,21.5196,332174.0
2024-01-29 14:40:00,22.21,22.22,22.18,22.18,473849.0,21.5196,21.5293,21.4905,21.4905,473849.0
2024-01-29 14:50:00,22.18,22.21,22.18,22.2,596668.0,21.4905,21.5196,21.4905,21.5099,596668.0
2024-01-29 15:00:00,22.2,22.27,22.19,22.26,1188491.0,21.5099,21.5777,21.5002,21.568,1188491.0
2024-01-29 15:10:00,22.26,22.3,22.24,22.3,1344398.0,21.568,21.6068,21.5487,21.6068,1344398.0
2024-01-29 15:20:00,22.3,22.3,22.28,22.3,1169480.0,21.6068,21.6068,21.5874,21.6068,1169480.0
2024-01-29 15:30:00,22.29,22.34,22.29,22.3,1177937.0,21.5971,21.6455,21.5971,21.6068,1177937.0
2024-01-29 15:40:00,22.3,22.33,22.3,22.32,1279543.0,21.6068,21.6359,21.6068,21.6262,1279543.0
2024-01-29 15:50:00,22.32,22.32,22.28,22.29,3988301.0,21.6262,21.6262,21.5874,21.5971,3988301.0
2024-01-30 09:30:00,21.89,22.0,21.86,21.89,2673068.0,21.2095,21.3161,21.1805,21.2095,2673068.0
2024-01-30 09:40:00,21.89,21.95,21.86,21.91,1726778.0,21.2095,21.2677,21.1805,21.2289,1726778.0
2024-01-30 09:50:00,21.91,21.95,21.89,21.92,772354.0,21.2289,21.2677,21.2095,21.2386,772354.0
2024-01-30 10:00:00,21.93,21.94,21.86,21.89,1898473.0,21.2483,21.258,21.1805,21.2095,1898473.0
2024-01-30 10:10:00,21.89,21.9,21.8,21.82,1646261.0,21.2095,21.2192,21.1223,21.1417,1646261.0
2024-01-30 10:20:00,21.82,21.85,21.8,21.83,936130.0,21.1417,21.1708,21.1223,21.1514,936130.0
2024-01-30 10:30:00,21.83,21.85,21.82,21.84,819582.0,21.1514,21.1708,21.1417,21.1611,819582.0
2024-01-30 10:40:00,21.85,21.87,21.83,21.86,803289.0,21.1708,21.1902,21.1514,21.1805,803289.0
2024-01-30 10:50:00,21.86,21.89,21.85,21.89,956107.0,21.1805,21.2095,21.1708,21.2095,956107.0
2024-01-30 11:00:00,21.89,21.89,21.86,21.86,841270.0,21.2095,21.2095,21.1805,21.1805,841270.0
2024-01-30 11:10:00,21.86,21.9,21.86,21.88,958125.0,21.1805,21.2192,21.1805,21.1998,958125.0
2024-01-30 11:20:00,21.88,21.9,21.87,21.88,1443099.0,21.1998,21.2192,21.1902,21.1998,1443099.0
2024-01-30 11:30:00,21.89,21.9,21.88,21.9,573059.0,21.2095,21.2192,21.1998,21.2192,573059.0
2024-01-30 11:40:00,21.89,21.95,21.89,21.94,1007787.0,21.2095,21.2677,21.2095,21.258,1007787.0
2024-01-30 11:50:00,21.94,21.99,21.93,21.98,551587.0,21.258,21.3064,21.2483,21.2967,551587.0
2024-01-30 12:00:00,21.98,22.01,21.96,21.96,479938.0,21.2967,21.3258,21.2774,21.2774,479938.0
2024-01-30 12:10:00,21.96,21.97,21.94,21.95,503794.0,21.2774,21.287,21.258,21.2677,503794.0
2024-01-30 12:20:00,21.95,21.95,21.92,21.93,456141.0,21.2677,21.2677,21.2386,21.2483,456141.0
2024-01-30 12:30:00,21.92,21.93,21.9,21.92,572328.0,21.2386,21.2483,21.2192,21.2386,572328.0
2024-01-30 12:40:00,21.92,21.93,21.91,21.91,391001.0,21.2386,21.2483,21.2289,21.2289,391001.0
2024-01-30 12:50:00,21.91,21.92,21.89,21.89,493517.0,21.2289,21.2386,21.2095,21.2095,493517.0
2024-01-30 13:00:00,21.89,21.91,21.89,21.9,562245.0,21.2095,21.2289,21.2095,21.2192,562245.0
2024-01-30 13:10:00,21.91,21.91,21.88,21.89,505383.0,21.2289,21.2289,21.1998,21.2095,505383.0
2024-01-30 13:20:00,21.89,21.89,21.87,21.88,380468.0,21.2095,21.2095,21.1902,21.1998,380468.0
2024-01-30 13:30:00,21.88,21.89,21.87,21.88,329493.0,21.1998,21.2095,21.1902,21.1998,329493.0
2024-01-30 13:40:00,21.88,21.88,21.87,21.88,157241.0,21.1998,21.1998,21.1902,21.1998,157241.0
2024-01-30 13:50:00,21.88,21.89,21.87,21.89,235078.0,21.1998,21.2095,21.1902,21.2095,235078.0
2024-01-30 14:00:00,21.88,21.89,21.87,21.88,198436.0,21.1998,21.2095,21.1902,21.1998,198436.0
2024-01-30 14:10:00,21.87,21.89,21.87,21.88,288083.0,21.1902,21.2095,21.1902,21.1998,288083.0
2024-01-30 14:20:00,21.88,21.89,21.88,21.89,190583.0,21.1998,21.2095,21.1998,21.2095,190583.0
2024-01-30 14:30:00,21.89,21.9,21.88,21.9,341161.0,21.2095,21.2192,21.1998,21.2192,341161.0
2024-01-30 14:40:00,21.89,21.91,21.89,21.89,517762.0,21.2095,21.2289,21.2095,21.2095,517762.0
2024-01-30 14:50:00,21.89,21.9,21.89,21.89,188880.0,21.2095,21.2192,21.2095,21.2095,188880.0
2024-01-30 15:00:00,21.89,21.91,21.89,21.91,453685.0,21.2095,21.2289,21.2095,21.2289,453685.0
2024-01-30 15:10:00,21.91,21.91,21.9,21.9,371915.0,21.2289,21.2289,21.2192,21.2192,371915.0
2024-01-30 15:20:00,21.91,21.93,21.9,21.92,1018843.0,21.2289,21.2483,21.2192,21.2386,1018843.0
2024-01-30 15:30:00,21.92,21.93,21.9,21.91,600269.0,21.2386,21.2483,21.2192,21.2289,600269.0
2024-01-30 15:40:00,21.91,21.92,21.9,21.92,814714.0,21.2289,21.2386,21.2192,21.2386,814714.0
2024-01-30 15:50:00,21.92,21.94,21.91,21.93,5119615.0,21.2386,21.258,21.2289,21.2483,5119615.0
2024-01-31 09:30:00,21.64,21.79,21.63,21.78,1415748.0,20.9673,21.1126,20.9576,21.103,1415748.0
2024-01-31 09:40:00,21.78,21.83,21.77,21.82,846235.0,21.103,21.1514,21.0933,21.1417,846235.0
2024-01-31 09:50:00,21.81,21.89,21.8,21.86,1631297.0,21.132,21.2095,21.1223,21.1805,1631297.0
2024-01-31 10:00:00,21.86,21.89,21.82,21.86,883766.0,21.1805,21.2095,21.1417,21.1805,883766.0
2024-01-31 10:10:00,21.86,21.92,21.84,21.91,604640.0,21.1805,21.2386,21.1611,21.2289,604640.0
2024-01-31 10:20:00,21.91,21.98,21.9,21.94,1235363.0,21.2289,21.2967,21.2192,21.258,1235363.0
2024-01-31 10:30:00,21.94,21.95,21.91,21.95,708316.0,21.258,21.2677,21.2289,21.2677,708316.0
2024-01-31 10:40:00,21.95,22.01,21.92,22.01,1000711.0,21.2677,21.3258,21.2386,21.3258,1000711.0
2024-01-31 10:50:00,22.01,22.06,21.98,22.05,795040.0,21.3258,21.3742,21.2967,21.3646,795040.0
2024-01-31 11:00:00,22.05,22.06,22.01,22.05,1005770.0,21.3646,21.3742,21.3258,21.3646,1005770.0
2024-01-31 11:10:00,22.05,22.05,22.0,22.0,604528.0,21.3646,21.3646,21.3161,21.3161,604528.0
2024-01-31 11:20:00,22.01,22.01,21.89,21.89,814269.0,21.3258,21.3258,21.2095,21.2095,814269.0
2024-01-31 11:30:00,21.89,21.9,21.85,21.86,840920.0,21.2095,21.2192,21.1708,21.1805,840920.0
2024-01-31 11:40:00,21.86,21.95,21.84,21.92,836642.0,21.1805,21.2677,21.1611,21.2386,836642.0
2024-01-31 11:50:00,21.92,21.94,21.89,21.9,381097.0,21.2386,21.258,21.2095,21.2192,381097.0
2024-01-31 12:00:00,21.9,21.91,21.87,21.88,208954.0,21.2192,21.2289,21.1902,21.1998,208954.0
2024-01-31 12:10:00,21.89,21.89,21.85,21.88,475455.0,21.2095,21.2095,21.1708,21.1998,475455.0
2024-01-31 12:20:00,21.88,21.9,21.87,21.88,253339.0,21.1998,21.2192,21.1902,21.1998,253339.0
2024-01-31 12:30:00,21.89,21.9,21.86,21.87,247171.0,21.2095,21.2192,21.1805,21.1902,247171.0
2024-01-31 12:40:00,21.88,21.9,21.87,21.88,179412.0,21.1998,21.2192,21.1902,21.1998,179412.0
2024-01-31 12:50:00,21.88,21.89,21.87,21.89,179835.0,21.1998,21.2095,21.1902,21.2095,179835.0
2024-01-31 13:00:00,21.89,21.91,21.87,21.9,322172.0,21.2095,21.2289,21.1902,21.2192,322172.0
2024-01-31 13:10:00,21.9,21.9,21.84,21.85,590885.0,21.2192,21.2192,21.1611,21.1708,590885.0
2024-01-31 13:20:00,21.85,21.85,21.81,21.82,488703.0,21.1708,21.1708,21.132,21.1417,488703.0
2024-01-31 13:30:00,21.82,21.84,21.81,21.82,516508.0,21.1417,21.1611,21.132,21.1417,516508.0
2024-01-31 13:40:00,21.82,21.86,21.82,21.86,858160.0,21.1417,21.1805,21.1417,21.1805,858160.0
2024-01-31 13:50:00,21.85,21.86,21.83,21.85,403130.0,21.1708,21.1805,21.1514,21.1708,403130.0
2024-01-31 14:00:00,21.85,21.9,21.8,21.81,942153.0,21.1708,21.2192,21.1223,21.132,942153.0
2024-01-31 14:10:00,21.82,21.85,21.79,21.79,495823.0,21.1417,21.1708,21.1126,21.1126,495823.0
2024-01-31 14:20:00,21.8,21.83,21.77,21.81,345942.0,21.1223,21.1514,21.0933,21.132,345942.0
2024-01-31 14:30:00,21.82,21.92,21.8,21.91,970721.0,21.1417,21.2386,21.1223,21.2289,970721.0
2024-01-31 14:40:00,21.92,21.98,21.9,21.92,1424062.0,21.2386,21.2967,21.2192,21.2386,1424062.0
2024-01-31 14:50:00,21.92,21.92,21.83,21.84,995712.0,21.2386,21.2386,21.1514,21.1611,995712.0
2024-01-31 15:00:00,21.85,21.86,21.68,21.76,2393042.0,21.1708,21.1805,21.0061,21.0836,2393042.0
2024-01-31 15:10:00,21.77,21.79,21.73,21.73,1012018.0,21.0933,21.1126,21.0545,21.0545,1012018.0
2024-01-31 15:20:00,21.73,21.83,21.72,21.83,1467352.0,21.0545,21.1514,21.0448,21.1514,1467352.0
2024-01-31 15:30:00,21.82,21.84,21.78,21.83,1112949.0,21.1417,21.1611,21.103,21.1514,1112949.0
2024-01-31 15:40:00,21.84,21.87,21.78,21.79,2257086.0,21.1611,21.1902,21.103,21.1126,2257086.0
2024-01-31 15:50:00,21.78,21.8,21.75,21.78,4698875.0,21.103,21.1223,21.0739,21.103,4698875.0
2024-02-01 09:30:00,21.9,21.99,21.85,21.98,1172642.0,21.2192,21.3064,21.1708,21.2967,1172642.0
2024-02-01 09:40:00,21.98,22.01,21.94,21.97,1027971.0,21.2967,21.3258,21.258,21.287,1027971.0
2024-02-01 09:50:00,21.96,21.99,21.9,21.93,545370.0,21.2774,21.3064,21.2192,21.2483,545370.0
2024-02-01 10:00:00,21.93,21.94,21.88,21.93,956334.0,21.2483,21.258,21.1998,21.2483,956334.0
2024-02-01 10:10:00,21.93,21.97,21.93,21.94,443191.0,21.2483,21.287,21.2483,21.258,443191.0
2024-02-01 10:20:00,21.94,21.94,21.91,21.93,401755.0,21.258,21.258,21.2289,21.2483,401755.0
2024-02-01 10:30:00,21.93,21.94,21.89,21.9,650470.0,21.2483,21.258,21.2095,21.2192,650470.0
2024-02-01 10:40:00,21.91,21.91,21.84,21.88,682147.0,21.2289,21.2289,21.1611,21.1998,682147.0
2024-02-01 10:50:00,21.88,21.88,21.73,21.74,643529.0,21.1998,21.1998,21.0545,21.0642,643529.0
2024-02-01 11:00:00,21.75,21.78,21.74,21.76,593425.0,21.0739,21.103,21.0642,21.0836,593425.0
2024-02-01 11:10:00,21.76,21.82,21.75,21.81,735936.0,21.0836,21.1417,21.0739,21.132,735936.0
2024-02-01 11:20:00,21.8,21.84,21.8,21.83,488561.0,21.1223,21.1611,21.1223,21.1514,488561.0
2024-02-01 11:30:00,21.82,21.87,21.82,21.86,747481.0,21.1417,21.1902,21.1417,21.1805,747481.0
2024-02-01 11:40:00,21.87,21.92,21.86,21.89,274285.0,21.1902,21.2386,21.1805,21.2095,274285.0
2024-02-01 11:50:00,21.89,21.9,21.86,21.87,117637.0,21.2095,21.2192,21.1805,21.1902,117637.0
2024-02-01 12:00:00,21.87,21.91,21.86,21.89,314708.0,21.1902,21.2289,21.1805,21.2095,314708.0
2024-02-01 12:10:00,21.9,21.91,21.88,21.89,259545.0,21.2192,21.2289,21.1998,21.2095,259545.0
2024-02-01 12:20:00,21.89,21.9,21.86,21.89,299845.0,21.2095,21.2192,21.1805,21.2095,299845.0
2024-02-01 12:30:00,21.89,21.91,21.89,21.89,102447.0,21.2095,21.2289,21.2095,21.2095,102447.0
2024-02-01 12:40:00,21.89,21.91,21.87,21.89,255718.0,21.2095,21.2289,21.1902,21.2095,255718.0
2024-02-01 12:50:00,21.89,21.93,21.89,21.9,605655.0,21.2095,21.2483,21.2095,21.2192,605655.0
2024-02-01 13:00:00,21.9,21.91,21.87,21.88,195814.0,21.2192,21.2289,21.1902,21.1998,195814.0
2024-02-01 13:10:00,21.88,21.9,21.87,21.89,389606.0,21.1998,21.2192,21.1902,21.2095,389606.0
2024-02-01 13:20:00,21.89,21.91,21.89,21.89,304432.0,21.2095,21.2289,21.2095,21.2095,304432.0
2024-02-01 13:30:00,21.89,21.92,21.89,21.9,276222.0,21.2095,21.2386,21.2095,21.2192,276222.0
2024-02-01 13:40:00,21.91,21.92,21.89,21.91,224718.0,21.2289,21.2386,21.2095,21.2289,224718.0
2024-02-01 13:50:00,21.91,21.91,21.89,21.91,347163.0,21.2289,21.2289,21.2095,21.2289,347163.0
2024-02-01 14:00:00,21.91,21.93,21.91,21.93,412259.0,21.2289,21.2483,21.2289,21.2483,412259.0
2024-02-01 14:10:00,21.93,21.93,21.9,21.91,220273.0,21.2483,21.2483,21.2192,21.2289,220273.0
2024-02-01 14:20:00,21.91,21.91,21.89,21.89,254117.0,21.2289,21.2289,21.2095,21.2095,254117.0
2024-02-01 14:30:00,21.89,21.9,21.87,21.88,420482.0,21.2095,21.2192,21.1902,21.1998,420482.0
2024-02-01 14:40:00,21.89,21.91,21.88,21.91,135828.0,21.2095,21.2289,21.1998,21.2289,135828.0
2024-02-01 14:50:00,21.91,21.91,21.88,21.9,357368.0,21.2289,21.2289,21.1998,21.2192,357368.0
2024-02-01 15:00:00,21.89,21.91,21.89,21.89,353951.0,21.2095,21.2289,21.2095,21.2095,353951.0
2024-02-01 15:10:00,21.89,21.9,21.86,21.87,249872.0,21.2095,21.2192,21.1805,21.1902,249872.0
2024-02-01 15:20:00,21.87,21.88,21.85,21.87,441195.0,21.1902,21.1998,21.1708,21.1902,441195.0
2024-02-01 15:30:00,21.88,21.89,21.87,21.88,293799.0,21.1998,21.2095,21.1902,21.1998,293799.0
2024-02-01 15:40:00,21.88,21.89,21.87,21.88,718486.0,21.1998,21.2095,21.1902,21.1998,718486.0
2024-02-01 15:50:00,21.87,21.88,21.84,21.86,4019662.0,21.1902,21.1998,21.1611,21.1805,4019662.0
2024-02-02 09:30:00,21.45,21.51,21.39,21.43,1443343.0,20.7832,20.8413,20.7251,20.7638,1443343.0
2024-02-02 09:40:00,21.43,21.54,21.39,21.49,1717947.0,20.7638,20.8704,20.7251,20.822,1717947.0
2024-02-02 09:50:00,21.48,21.52,21.43,21.51,998775.0,20.8123,20.851,20.7638,20.8413,998775.0
2024-02-02 10:00:00,21.5,21.51,21.37,21.39,1910502.0,20.8317,20.8413,20.7057,20.7251,1910502.0
2024-02-02 10:10:00,21.39,21.42,21.36,21.38,1056497.0,20.7251,20.7541,20.696,20.7154,1056497.0
2024-02-02 10:20:00,21.38,21.41,21.36,21.37,1262973.0,20.7154,20.7445,20.696,20.7057,1262973.0
2024-02-02 10:30:00,21.37,21.37,21.33,21.36,2050715.0,20.7057,20.7057,20.6669,20.696,2050715.0
2024-02-02 10:40:00,21.37,21.4,21.36,21.37,1139032.0,20.7057,20.7348,20.696,20.7057,1139032.0
2024-02-02 10:50:00,21.37,21.4,21.35,21.38,768619.0,20.7057,20.7348,20.6863,20.7154,768619.0
2024-02-02 11:00:00,21.39,21.39,21.35,21.36,433786.0,20.7251,20.7251,20.6863,20.696,433786.0
2024-02-02 11:10:00,21.36,21.36,21.32,21.34,842479.0,20.696,20.696,20.6573,20.6766,842479.0
2024-02-02 11:20:00,21.33,21.38,21.33,21.38,475801.0,20.6669,20.7154,20.6669,20.7154,475801.0
2024-02-02 11:30:00,21.38,21.4,21.37,21.39,583221.0,20.7154,20.7348,20.7057,20.7251,583221.0
2024-02-02 11:40:00,21.4,21.42,21.38,21.39,694503.0,20.7348,20.7541,20.7154,20.7251,694503.0
2024-02-02 11:50:00,21.39,21.43,21.37,21.42,740913.0,20.7251,20.7638,20.7057,20.7541,740913.0
2024-02-02 12:00:00,21.42,21.43,21.4,21.42,391732.0,20.7541,20.7638,20.7348,20.7541,391732.0
2024-02-02 12:10:00,21.42,21.44,21.41,21.43,505852.0,20.7541,20.7735,20.7445,20.7638,505852.0
2024-02-02 12:20:00,21.43,21.44,21.42,21.44,429105.0,20.7638,20.7735,20.7541,20.7735,429105.0
2024-02-02 12:30:00,21.44,21.44,21.42,21.44,507215.0,20.7735,20.7735,20.7541,20.7735,507215.0
2024-02-02 12:40:00,21.43,21.44,21.38,21.41,555724.0,20.7638,20.7735,20.7154,20.7445,555724.0
2024-02-02 12:50:00,21.41,21.41,21.38,21.4,383080.0,20.7445,20.7445,20.7154,20.7348,383080.0
2024-02-02 13:00:00,21.4,21.42,21.4,21.41,396575.0,20.7348,20.7541,20.7348,20.7445,396575.0
2024-02-02 13:10:00,21.4,21.44,21.4,21.44,440528.0,20.7348,20.7735,20.7348,20.7735,440528.0
2024-02-02 13:20:00,21.44,21.44,21.41,21.43,672046.0,20.7735,20.7735,20.7445,20.7638,672046.0
2024-02-02 13:30:00,21.43,21.43,21.41,21.42,1140032.0,20.7638,20.7638,20.7445,20.7541,1140032.0
2024-02-02 13:40:00,21.42,21.44,21.41,21.44,729429.0,20.7541,20.7735,20.7445,20.7735,729429.0
2024-02-02 13:50:00,21.44,21.45,21.41,21.42,884444.0,20.7735,20.7832,20.7445,20.7541,884444.0
2024-02-02 14:00:00,21.42,21.44,21.41,21.43,398177.0,20.7541,20.7735,20.7445,20.7638,398177.0
2024-02-02 14:10:00,21.42,21.45,21.42,21.44,658799.0,20.7541,20.7832,20.7541,20.7735,658799.0
2024-02-02 14:20:00,21.44,21.44,21.42,21.43,222758.0,20.7735,20.7735,20.7541,20.7638,222758.0
2024-02-02 14:30:00,21.43,21.45,21.42,21.44,350426.0,20.7638,20.7832,20.7541,20.7735,350426.0
2024-02-02 14:40:00,21.45,21.46,21.44,21.45,585971.0,20.7832,20.7929,20.7735,20.7832,585971.0
2024-02-02 14:50:00,21.45,21.45,21.43,21.44,749028.0,20.7832,20.7832,20.7638,20.7735,749028.0
2024-02-02 15:00:00,21.44,21.44,21.43,21.44,538542.0,20.7735,20.7735,20.7638,20.7735,538542.0
2024-02-02 15:10:00,21.44,21.45,21.43,21.45,591835.0,20.7735,20.7832,20.7638,20.7832,591835.0
2024-02-02 15:20:00,21.44,21.46,21.43,21.46,731326.0,20.7735,20.7929,20.7638,20.7929,731326.0
2024-02-02 15:30:00,21.46,21.46,21.44,21.45,640478.0,20.7929,20.7929,20.7735,20.7832,640478.0
2024-02-02 15:40:00,21.45,21.45,21.42,21.44,1026637.0,20.7832,20.7832,20.7541,20.7735,1026637.0
2024-02-02 15:50:00,21.43,21.45,21.4,21.42,6041409.0,20.7638,20.7832,20.7348,20.7541,6041409.0
2024-02-05 09:30:00,21.61,21.68,21.54,21.66,1278447.0,20.9382,21.0061,20.8704,20.9867,1278447.0
2024-02-05 09:40:00,21.65,21.76,21.62,21.76,1196466.0,20.977,21.0836,20.9479,21.0836,1196466.0
2024-02-05 09:50:00,21.75,21.76,21.7,21.75,846699.0,21.0739,21.0836,21.0254,21.0739,846699.0
2024-02-05 10:00:00,21.75,21.77,21.69,21.71,1517281.0,21.0739,21.0933,21.0157,21.0351,1517281.0
2024-02-05 10:10:00,21.71,21.73,21.67,21.71,630080.0,21.0351,21.0545,20.9964,21.0351,630080.0
2024-02-05 10:20:00,21.71,21.8,21.69,21.8,645117.0,21.0351,21.1223,21.0157,21.1223,645117.0
2024-02-05 10:30:00,21.8,21.87,21.74,21.75,1304913.0,21.1223,21.1902,21.0642,21.0739,1304913.0
2024-02-05 10:40:00,21.76,21.76,21.7,21.73,1074090.0,21.0836,21.0836,21.0254,21.0545,1074090.0
2024-02-05 10:50:00,21.73,21.78,21.71,21.76,568463.0,21.0545,21.103,21.0351,21.0836,568463.0
2024-02-05 11:00:00,21.76,21.78,21.72,21.77,354056.0,21.0836,21.103,21.0448,21.0933,354056.0
2024-02-05 11:10:00,21.77,21.8,21.76,21.78,371209.0,21.0933,21.1223,21.0836,21.103,371209.0
2024-02-05 11:20:00,21.79,21.8,21.77,21.78,518285.0,21.1126,21.1223,21.0933,21.103,518285.0
2024-02-05 11:30:00,21.78,21.8,21.77,21.79,863677.0,21.103,21.1223,21.0933,21.1126,863677.0
2024-02-05 11:40:00,21.79,21.8,21.76,21.78,933331.0,21.1126,21.1223,21.0836,21.103,933331.0
2024-02-05 11:50:00,21.77,21.83,21.77,21.82,1037512.0,21.0933,21.1514,21.0933,21.1417,1037512.0
2024-02-05 12:00:00,21.83,21.87,21.82,21.87,845998.0,21.1514,21.1902,21.1417,21.1902,845998.0
2024-02-05 12:10:00,21.87,21.91,21.87,21.89,712569.0,21.1902,21.2289,21.1902,21.2095,712569.0
2024-02-05 12:20:00,21.88,21.89,21.83,21.85,453840.0,21.1998,21.2095,21.1514,21.1708,453840.0
2024-02-05 12:30:00,21.85,21.86,21.83,21.86,683460.0,21.1708,21.1805,21.1514,21.1805,683460.0
2024-02-05 12:40:00,21.86,21.9,21.85,21.87,353195.0,21.1805,21.2192,21.1708,21.1902,353195.0
2024-02-05 12:50:00,21.87,21.87,21.85,21.85,306424.0,21.1902,21.1902,21.1708,21.1708,306424.0
2024-02-05 13:00:00,21.86,21.87,21.83,21.86,778530.0,21.1805,21.1902,21.1514,21.1805,778530.0
2024-02-05 13:10:00,21.86,21.89,21.85,21.88,438996.0,21.1805,21.2095,21.1708,21.1998,438996.0
2024-02-05 13:20:00,21.88,21.91,21.87,21.91,599522.0,21.1998,21.2289,21.1902,21.2289,599522.0
2024-02-05 13:30:00,21.91,21.91,21.88,21.91,447849.0,21.2289,21.2289,21.1998,21.2289,447849.0
2024-02-05 13:40:00,21.91,21.92,21.9,21.91,451949.0,21.2289,21.2386,21.2192,21.2289,451949.0
2024-02-05 13:50:00,21.91,21.91,21.87,21.88,840184.0,21.2289,21.2289,21.1902,21.1998,840184.0
2024-02-05 14:00:00,21.89,21.9,21.87,21.89,524374.0,21.2095,21.2192,21.1902,21.2095,524374.0
2024-02-05 14:10:00,21.89,21.9,21.87,21.88,241951.0,21.2095,21.2192,21.1902,21.1998,241951.0
2024-02-05 14:20:00,21.88,21.91,21.87,21.91,340328.0,21.1998,21.2289,21.1902,21.2289,340328.0
2024-02-05 14:30:00,21.9,21.93,21.9,21.92,464876.0,21.2192,21.2483,21.2192,21.2386,464876.0
2024-02-05 14:40:00,21.91,21.92,21.9,21.92,483095.0,21.2289,21.2386,21.2192,21.2386,483095.0
2024-02-05 14:50:00,21.92,21.92,21.88,21.88,517797.0,21.2386,21.2386,21.1998,21.1998,517797.0
2024-02-05 15:00:00,21.89,21.89,21.85,21.86,289561.0,21.2095,21.2095,21.1708,21.1805,289561.0
2024-02-05 15:10:00,21.86,21.91,21.85,21.91,922092.0,21.1805,21.2289,21.1708,21.2289,922092.0
2024-02-05 15:20:00,21.91,21.91,21.89,21.91,978799.0,21.2289,21.2289,21.2095,21.2289,978799.0
2024-02-05 15:30:00,21.91,21.92,21.9,21.91,861367.0,21.2289,21.2386,21.2192,21.2289,861367.0
2024-02-05 15:40:00,21.91,21.91,21.88,21.89,1325030.0,21.2289,21.2289,21.1998,21.2095,1325030.0
2024-02-05 15:50:00,21.89,21.91,21.85,21.89,7045194.0,21.2095,21.2289,21.1708,21.2095,7045194.0
2024-02-06 09:30:00,22.72,22.75,22.55,22.62,6015087.0,22.0137,22.0428,21.849,21.9168,6015087.0
2024-02-06 09:40:00,22.62,22.69,22.62,22.66,2897257.0,21.9168,21.9847,21.9168,21.9556,2897257.0
2024-02-06 09:50:00,22.67,22.79,22.64,22.76,4011589.0,21.9653,22.0816,21.9362,22.0525,4011589.0
2024-02-06 10:00:00,22.76,22.77,22.7,22.77,2550028.0,22.0525,22.0622,21.9944,22.0622,2550028.0
2024-02-06 10:10:00,22.77,22.86,22.76,22.86,3042653.0,22.0622,22.1494,22.0525,22.1494,3042653.0
2024-02-06 10:20:00,22.86,22.87,22.82,22.83,2510069.0,22.1494,22.1591,22.1106,22.1203,2510069.0
2024-02-06 10:30:00,22.82,22.9,22.8,22.88,2627627.0,22.1106,22.1881,22.0912,22.1688,2627627.0
2024-02-06 10:40:00,22.88,22.98,22.87,22.96,5398283.0,22.1688,22.2656,22.1591,22.2463,5398283.0
2024-02-06 10:50:00,22.96,22.98,22.93,22.94,2385453.0,22.2463,22.2656,22.2172,22.2269,2385453.0
2024-02-06 11:00:00,22.95,22.97,22.93,22.94,1295649.0,22.2366,22.256,22.2172,22.2269,1295649.0
2024-02-06 11:10:00,22.95,22.98,22.94,22.96,1535298.0,22.2366,22.2656,22.2269,22.2463,1535298.0
2024-02-06 11:20:00,22.96,23.01,22.95,23.01,2134189.0,22.2463,22.2947,22.2366,22.2947,2134189.0
2024-02-06 11:30:00,23.01,23.02,22.98,23.0,2922467.0,22.2947,22.3044,22.2656,22.285,2922467.0
2024-02-06 11:40:00,23.0,23.04,22.96,22.98,3136817.0,22.285,22.3238,22.2463,22.2656,3136817.0
2024-02-06 11:50:00,22.98,23.02,22.94,22.95,2390679.0,22.2656,22.3044,22.2269,22.2366,2390679.0
2024-02-06 12:00:00,22.94,22.95,22.88,22.95,1586654.0,22.2269,22.2366,22.1688,22.2366,1586654.0
2024-02-06 12:10:00,22.95,22.98,22.91,22.98,626820.0,22.2366,22.2656,22.1978,22.2656,626820.0
2024-02-06 12:20:00,22.98,23.0,22.96,22.98,570092.0,22.2656,22.285,22.2463,22.2656,570092.0
2024-02-06 12:30:00,22.99,23.01,22.97,22.99,1213164.0,22.2753,22.2947,22.256,22.2753,1213164.0
2024-02-06 12:40:00,22.99,23.02,22.98,23.01,766197.0,22.2753,22.3044,22.2656,22.2947,766197.0
2024-02-06 12:50:00,23.01,23.03,23.0,23.02,805933.0,22.2947,22.3141,22.285,22.3044,805933.0
2024-02-06 13:00:00,23.02,23.03,23.0,23.01,683136.0,22.3044,22.3141,22.285,22.2947,683136.0
2024-02-06 13:10:00,23.02,23.02,22.99,23.0,481381.0,22.3044,22.3044,22.2753,22.285,481381.0
2024-02-06 13:20:00,23.0,23.0,22.95,22.98,549774.0,22.285,22.285,22.2366,22.2656,549774.0
2024-02-06 13:30:00,22.98,23.01,22.98,22.99,916563.0,22.2656,22.2947,22.2656,22.2753,916563.0
2024-02-06 13:40:00,22.99,23.0,22.97,22.99,407304.0,22.2753,22.285,22.256,22.2753,407304.0
2024-02-06 13:50:00,22.99,23.01,22.98,23.0,305978.0,22.2753,22.2947,22.2656,22.285,305978.0
2024-02-06 14:00:00,23.0,23.01,22.99,23.0,254518.0,22.285,22.2947,22.2753,22.285,254518.0
2024-02-06 14:10:00,23.0,23.01,22.95,22.97,740225.0,22.285,22.2947,22.2366,22.256,740225.0
2024-02-06 14:20:00,22.97,22.99,22.97,22.97,285338.0,22.256,22.2753,22.256,22.256,285338.0
2024-02-06 14:30:00,22.97,23.0,22.97,23.0,836191.0,22.256,22.285,22.256,22.285,836191.0
2024-02-06 14:40:00,23.0,23.04,23.0,23.03,1904982.0,22.285,22.3238,22.285,22.3141,1904982.0
2024-02-06 14:50:00,23.03,23.04,23.01,23.02,447943.0,22.3141,22.3238,22.2947,22.3044,447943.0
2024-02-06 15:00:00,23.03,23.07,23.01,23.07,1431361.0,22.3141,22.3529,22.2947,22.3529,1431361.0
2024-02-06 15:10:00,23.07,23.08,23.05,23.07,1748634.0,22.3529,22.3625,22.3335,22.3529,1748634.0
2024-02-06 15:20:00,23.06,23.1,23.06,23.09,1236591.0,22.3432,22.3819,22.3432,22.3722,1236591.0
2024-02-06 15:30:00,23.08,23.1,23.06,23.1,2134469.0,22.3625,22.3819,22.3432,22.3819,2134469.0
2024-02-06 15:40:00,23.1,23.12,23.07,23.11,2171410.0,22.3819,22.4013,22.3529,22.3916,2171410.0
2024-02-06 15:50:00,23.11,23.16,23.08,23.14,14597238.0,22.3916,22.4401,22.3625,22.4207,14597238.0
2024-02-07 09:30:00,22.58,22.83,22.52,22.81,5329089.0,21.8781,22.1203,21.8199,22.1009,5329089.0
2024-02-07 09:40:00,22.82,22.82,22.7,22.76,2325504.0,22.1106,22.1106,21.9944,22.0525,2325504.0
2024-02-07 09:50:00,22.77,22.79,22.68,22.69,1860768.0,22.0622,22.0816,21.975,21.9847,1860768.0
2024-02-07 10:00:00,22.68,22.69,22.55,22.58,1732580.0,21.975,21.9847,21.849,21.8781,1732580.0
2024-02-07 10:10:00,22.59,22.64,22.53,22.54,2900322.0,21.8878,21.9362,21.8296,21.8393,2900322.0
2024-02-07 10:20:00,22.54,22.62,22.53,22.57,1432591.0,21.8393,21.9168,21.8296,21.8684,1432591.0
2024-02-07 10:30:00,22.58,22.66,22.57,22.62,1223511.0,21.8781,21.9556,21.8684,21.9168,1223511.0
2024-02-07 10:40:00,22.62,22.67,22.58,22.66,2171225.0,21.9168,21.9653,21.8781,21.9556,2171225.0
2024-02-07 10:50:00,22.66,22.66,22.59,22.6,1000408.0,21.9556,21.9556,21.8878,21.8975,1000408.0
2024-02-07 11:00:00,22.6,22.61,22.54,22.55,869268.0,21.8975,21.9071,21.8393,21.849,869268.0
2024-02-07 11:10:00,22.56,22.6,22.55,22.59,643401.0,21.8587,21.8975,21.849,21.8878,643401.0
2024-02-07 11:20:00,22.59,22.61,22.56,22.58,753375.0,21.8878,21.9071,21.8587,21.8781,753375.0
2024-02-07 11:30:00,22.58,22.6,22.53,22.55,1163082.0,21.8781,21.8975,21.8296,21.849,1163082.0
2024-02-07 11:40:00,22.55,22.56,22.54,22.55,620779.0,21.849,21.8587,21.8393,21.849,620779.0
2024-02-07 11:50:00,22.55,22.58,22.53,22.55,1146263.0,21.849,21.8781,21.8296,21.849,1146263.0
2024-02-07 12:00:00,22.56,22.58,22.54,22.57,750999.0,21.8587,21.8781,21.8393,21.8684,750999.0
2024-02-07 12:10:00,22.57,22.62,22.57,22.6,1290606.0,21.8684,21.9168,21.8684,21.8975,1290606.0
2024-02-07 12:20:00,22.61,22.61,22.55,22.57,399529.0,21.9071,21.9071,21.849,21.8684,399529.0
2024-02-07 12:30:00,22.57,22.6,22.56,22.58,533710.0,21.8684,21.8975,21.8587,21.8781,533710.0
2024-02-07 12:40:00,22.58,22.58,22.56,22.56,487207.0,21.8781,21.8781,21.8587,21.8587,487207.0
2024-02-07 12:50:00,22.56,22.58,22.56,22.57,440356.0,21.8587,21.8781,21.8587,21.8684,440356.0
2024-02-07 13:00:00,22.58,22.62,22.56,22.6,981078.0,21.8781,21.9168,21.8587,21.8975,981078.0
2024-02-07 13:10:00,22.6,22.6,22.55,22.58,643561.0,21.8975,21.8975,21.849,21.8781,643561.0
2024-02-07 13:20:00,22.58,22.6,22.56,22.6,433128.0,21.8781,21.8975,21.8587,21.8975,433128.0
2024-02-07 13:30:00,22.6,22.62,22.59,22.61,707506.0,21.8975,21.9168,21.8878,21.9071,707506.0
2024-02-07 13:40:00,22.61,22.61,22.57,22.61,556401.0,21.9071,21.9071,21.8684,21.9071,556401.0
2024-02-07 13:50:00,22.61,22.61,22.59,22.59,720495.0,21.9071,21.9071,21.8878,21.8878,720495.0
2024-02-07 14:00:00,22.59,22.65,22.59,22.64,527345.0,21.8878,21.9459,21.8878,21.9362,527345.0
2024-02-07 14:10:00,22.64,22.66,22.61,22.62,810172.0,21.9362,21.9556,21.9071,21.9168,810172.0
2024-02-07 14:20:00,22.61,22.63,22.61,22.62,212862.0,21.9071,21.9265,21.9071,21.9168,212862.0
2024-02-07 14:30:00,22.62,22.64,22.61,22.64,290212.0,21.9168,21.9362,21.9071,21.9362,290212.0
2024-02-07 14:40:00,22.64,22.65,22.62,22.63,597274.0,21.9362,21.9459,21.9168,21.9265,597274.0
2024-02-07 14:50:00,22.64,22.64,22.61,22.62,550648.0,21.9362,21.9362,21.9071,21.9168,550648.0
2024-02-07 15:00:00,22.62,22.62,22.6,22.61,361610.0,21.9168,21.9168,21.8975,21.9071,361610.0
2024-02-07 15:10:00,22.61,22.63,22.6,22.62,941191.0,21.9071,21.9265,21.8975,21.9168,941191.0
2024-02-07 15:20:00,22.62,22.63,22.61,22.63,307249.0,21.9168,21.9265,21.9071,21.9265,307249.0
2024-02-07 15:30:00,22.63,22.64,22.61,22.64,579005.0,21.9265,21.9362,21.9071,21.9362,579005.0
2024-02-07 15:40:00,22.64,22.65,22.62,22.62,1447537.0,21.9362,21.9459,21.9168,21.9168,1447537.0
2024-02-07 15:50:00,22.63,22.65,22.62,22.63,4039763.0,21.9265,21.9459,21.9168,21.9265,4039763.0
2024-02-08 09:30:00,22.29,22.35,22.23,22.25,1822452.0,21.5971,21.6552,21.539,21.5583,1822452.0
2024-02-08 09:40:00,22.25,22.26,22.15,22.18,1755784.0,21.5583,21.568,21.4614,21.4905,1755784.0
2024-02-08 09:50:00,22.18,22.22,22.14,22.19,2053122.0,21.4905,21.5293,21.4518,21.5002,2053122.0
2024-02-08 10:00:00,22.2,22.26,22.16,22.23,825666.0,21.5099,21.568,21.4711,21.539,825666.0
2024-02-08 10:10:00,22.24,22.27,22.19,22.27,642308.0,21.5487,21.5777,21.5002,21.5777,642308.0
2024-02-08 10:20:00,22.27,22.27,22.21,22.25,559371.0,21.5777,21.5777,21.5196,21.5583,559371.0
2024-02-08 10:30:00,22.25,22.25,22.2,22.23,1153181.0,21.5583,21.5583,21.5099,21.539,1153181.0
2024-02-08 10:40:00,22.22,22.25,22.2,22.22,351355.0,21.5293,21.5583,21.5099,21.5293,351355.0
2024-02-08 10:50:00,22.23,22.23,22.18,22.21,2041085.0,21.539,21.539,21.4905,21.5196,2041085.0
2024-02-08 11:00:00,22.22,22.24,22.19,22.21,646684.0,21.5293,21.5487,21.5002,21.5196,646684.0
2024-02-08 11:10:00,22.21,22.23,22.19,22.21,523845.0,21.5196,21.539,21.5002,21.5196,523845.0
2024-02-08 11:20:00,22.21,22.22,22.16,22.16,1030292.0,21.5196,21.5293,21.4711,21.4711,1030292.0
2024-02-08 11:30:00,22.16,22.18,22.15,22.17,1009700.0,21.4711,21.4905,21.4614,21.4808,1009700.0
2024-02-08 11:40:00,22.16,22.19,22.14,22.16,830305.0,21.4711,21.5002,21.4518,21.4711,830305.0
2024-02-08 11:50:00,22.16,22.18,22.15,22.17,848747.0,21.4711,21.4905,21.4614,21.4808,848747.0
2024-02-08 12:00:00,22.17,22.17,22.13,22.14,583071.0,21.4808,21.4808,21.4421,21.4518,583071.0
2024-02-08 12:10:00,22.14,22.16,22.13,22.16,510457.0,21.4518,21.4711,21.4421,21.4711,510457.0
2024-02-08 12:20:00,22.16,22.17,22.15,22.16,356482.0,21.4711,21.4808,21.4614,21.4711,356482.0
2024-02-08 12:30:00,22.16,22.17,22.14,22.16,387858.0,21.4711,21.4808,21.4518,21.4711,387858.0
2024-02-08 12:40:00,22.16,22.16,22.11,22.13,612918.0,21.4711,21.4711,21.4227,21.4421,612918.0
2024-02-08 12:50:00,22.13,22.14,22.11,22.12,559071.0,21.4421,21.4518,21.4227,21.4324,559071.0
2024-02-08 13:00:00,22.12,22.2,22.11,22.15,1543712.0,21.4324,21.5099,21.4227,21.4614,1543712.0
2024-02-08 13:10:00,22.15,22.16,22.13,22.14,536993.0,21.4614,21.4711,21.4421,21.4518,536993.0
2024-02-08 13:20:00,22.14,22.16,22.13,22.15,314348.0,21.4518,21.4711,21.4421,21.4614,314348.0
2024-02-08 13:30:00,22.14,22.16,22.12,22.15,380943.0,21.4518,21.4711,21.4324,21.4614,380943.0
2024-02-08 13:40:00,22.14,22.15,22.13,22.14,445393.0,21.4518,21.4614,21.4421,21.4518,445393.0
2024-02-08 13:50:00,22.14,22.17,22.13,22.16,371063.0,21.4518,21.4808,21.4421,21.4711,371063.0
2024-02-08 14:00:00,22.16,22.17,22.15,22.16,350053.0,21.4711,21.4808,21.4614,21.4711,350053.0
2024-02-08 14:10:00,22.16,22.17,22.15,22.15,583545.0,21.4711,21.4808,21.4614,21.4614,583545.0
2024-02-08 14:20:00,22.15,22.16,22.13,22.14,552979.0,21.4614,21.4711,21.4421,21.4518,552979.0
2024-02-08 14:30:00,22.14,22.16,22.13,22.14,751569.0,21.4518,21.4711,21.4421,21.4518,751569.0
2024-02-08 14:40:00,22.14,22.15,22.13,22.14,363910.0,21.4518,21.4614,21.4421,21.4518,363910.0
2024-02-08 14:50:00,22.14,22.16,22.13,22.14,295027.0,21.4518,21.4711,21.4421,21.4518,295027.0
2024-02-08 15:00:00,22.14,22.16,22.13,22.14,629997.0,21.4518,21.4711,21.4421,21.4518,629997.0
2024-02-08 15:10:00,22.14,22.15,22.11,22.11,795641.0,21.4518,21.4614,21.4227,21.4227,795641.0
2024-02-08 15:20:00,22.11,22.13,22.11,22.13,745047.0,21.4227,21.4421,21.4227,21.4421,745047.0
2024-02-08 15:30:00,22.13,22.13,22.11,22.13,679216.0,21.4421,21.4421,21.4227,21.4421,679216.0
2024-02-08 15:40:00,22.13,22.13,22.11,22.12,1437024.0,21.4421,21.4421,21.4227,21.4324,1437024.0
2024-02-08 15:50:00,22.12,22.14,22.1,22.11,6775914.0,21.4324,21.4518,21.413,21.4227,6775914.0
2024-02-09 09:30:00,22.15,22.19,22.05,22.1,1556761.0,21.4614,21.5002,21.3646,21.413,1556761.0
2024-02-09 09:40:00,22.1,22.12,22.05,22.07,878703.0,21.413,21.4324,21.3646,21.3839,878703.0
2024-02-09 09:50:00,22.08,22.08,21.98,22.02,887831.0,21.3936,21.3936,21.2967,21.3355,887831.0
2024-02-09 10:00:00,22.02,22.02,21.96,21.98,1271765.0,21.3355,21.3355,21.2774,21.2967,1271765.0
2024-02-09 10:10:00,21.98,21.99,21.94,21.96,682222.0,21.2967,21.3064,21.258,21.2774,682222.0
2024-02-09 10:20:00,21.96,21.99,21.92,21.98,441541.0,21.2774,21.3064,21.2386,21.2967,441541.0
2024-02-09 10:30:00,21.98,22.01,21.97,22.0,703335.0,21.2967,21.3258,21.287,21.3161,703335.0
2024-02-09 10:40:00,22.0,22.01,21.97,22.0,582887.0,21.3161,21.3258,21.287,21.3161,582887.0
2024-02-09 10:50:00,22.0,22.1,22.0,22.09,796113.0,21.3161,21.413,21.3161,21.4033,796113.0
2024-02-09 11:00:00,22.09,22.1,22.07,22.09,535070.0,21.4033,21.413,21.3839,21.4033,535070.0
2024-02-09 11:10:00,22.1,22.1,22.06,22.07,370103.0,21.413,21.413,21.3742,21.3839,370103.0
2024-02-09 11:20:00,22.07,22.13,22.06,22.13,600736.0,21.3839,21.4421,21.3742,21.4421,600736.0
2024-02-09 11:30:00,22.13,22.18,22.11,22.13,637608.0,21.4421,21.4905,21.4227,21.4421,637608.0
2024-02-09 11:40:00,22.12,22.13,22.09,22.11,822404.0,21.4324,21.4421,21.4033,21.4227,822404.0
2024-02-09 11:50:00,22.11,22.11,22.07,22.09,291962.0,21.4227,21.4227,21.3839,21.4033,291962.0
2024-02-09 12:00:00,22.1,22.12,22.09,22.11,447090.0,21.413,21.4324,21.4033,21.4227,447090.0
2024-02-09 12:10:00,22.11,22.13,22.1,22.13,122392.0,21.4227,21.4421,21.413,21.4421,122392.0
2024-02-09 12:20:00,22.13,22.15,22.12,22.14,146182.0,21.4421,21.4614,21.4324,21.4518,146182.0
2024-02-09 12:30:00,22.14,22.15,22.13,22.14,180886.0,21.4518,21.4614,21.4421,21.4518,180886.0
2024-02-09 12:40:00,22.14,22.15,22.13,22.14,98466.0,21.4518,21.4614,21.4421,21.4518,98466.0
2024-02-09 12:50:00,22.14,22.16,22.14,22.16,111377.0,21.4518,21.4711,21.4518,21.4711,111377.0
2024-02-09 13:00:00,22.16,22.17,22.15,22.17,225582.0,21.4711,21.4808,21.4614,21.4808,225582.0
2024-02-09 13:10:00,22.17,22.19,22.16,22.19,163812.0,21.4808,21.5002,21.4711,21.5002,163812.0
2024-02-09 13:20:00,22.18,22.29,22.18,22.27,758013.0,21.4905,21.5971,21.4905,21.5777,758013.0
2024-02-09 13:30:00,22.28,22.3,22.25,22.3,749307.0,21.5874,21.6068,21.5583,21.6068,749307.0
2024-02-09 13:40:00,22.3,22.31,22.27,22.31,380248.0,21.6068,21.6165,21.5777,21.6165,380248.0
2024-02-09 13:50:00,22.31,22.34,22.3,22.34,575583.0,21.6165,21.6455,21.6068,21.6455,575583.0
2024-02-09 14:00:00,22.34,22.35,22.32,22.34,462777.0,21.6455,21.6552,21.6262,21.6455,462777.0
2024-02-09 14:10:00,22.34,22.38,22.33,22.34,600103.0,21.6455,21.6843,21.6359,21.6455,600103.0
2024-02-09 14:20:00,22.34,22.38,22.33,22.38,637133.0,21.6455,21.6843,21.6359,21.6843,637133.0
2024-02-09 14:30:00,22.38,22.38,22.33,22.34,500762.0,21.6843,21.6843,21.6359,21.6455,500762.0
2024-02-09 14:40:00,22.34,22.34,22.29,22.31,799895.0,21.6455,21.6455,21.5971,21.6165,799895.0
2024-02-09 14:50:00,22.31,22.33,22.29,22.3,544019.0,21.6165,21.6359,21.5971,21.6068,544019.0
2024-02-09 15:00:00,22.3,22.3,22.27,22.3,447408.0,21.6068,21.6068,21.5777,21.6068,447408.0
2024-02-09 15:10:00,22.3,22.31,22.29,22.3,488860.0,21.6068,21.6165,21.5971,21.6068,488860.0
2024-02-09 15:20:00,22.3,22.33,22.3,22.33,316081.0,21.6068,21.6359,21.6068,21.6359,316081.0
2024-02-09 15:30:00,22.33,22.35,22.31,22.35,1097534.0,21.6359,21.6552,21.6165,21.6552,1097534.0
2024-02-09 15:40:00,22.35,22.35,22.3,22.32,1307894.0,21.6552,21.6552,21.6068,21.6262,1307894.0
2024-02-09 15:50:00,22.32,22.37,22.31,22.36,3157535.0,21.6262,21.6746,21.6165,21.6649,3157535.0
2024-02-12 09:30:00,22.47,22.82,22.43,22.8,3342386.0,21.7715,22.1106,21.7327,22.0912,3342386.0
2024-02-12 09:40:00,22.8,22.82,22.66,22.79,4985090.0,22.0912,22.1106,21.9556,22.0816,4985090.0
2024-02-12 09:50:00,22.79,22.93,22.78,22.88,3612047.0,22.0816,22.2172,22.0719,22.1688,3612047.0
2024-02-12 10:00:00,22.88,22.91,22.78,22.86,976892.0,22.1688,22.1978,22.0719,22.1494,976892.0
2024-02-12 10:10:00,22.86,22.93,22.84,22.93,1429050.0,22.1494,22.2172,22.13,22.2172,1429050.0
2024-02-12 10:20:00,22.93,22.94,22.89,22.9,1436129.0,22.2172,22.2269,22.1784,22.1881,1436129.0
2024-02-12 10:30:00,22.9,22.99,22.89,22.96,2559721.0,22.1881,22.2753,22.1784,22.2463,2559721.0
2024-02-12 10:40:00,22.96,22.97,22.89,22.89,1142673.0,22.2463,22.256,22.1784,22.1784,1142673.0
2024-02-12 10:50:00,22.89,22.89,22.81,22.84,1378222.0,22.1784,22.1784,22.1009,22.13,1378222.0
2024-02-12 11:00:00,22.84,22.86,22.82,22.83,709055.0,22.13,22.1494,22.1106,22.1203,709055.0
2024-02-12 11:10:00,22.83,22.83,22.76,22.77,625828.0,22.1203,22.1203,22.0525,22.0622,625828.0
2024-02-12 11:20:00,22.77,22.79,22.76,22.78,691530.0,22.0622,22.0816,22.0525,22.0719,691530.0
2024-02-12 11:30:00,22.78,22.87,22.77,22.85,2096893.0,22.0719,22.1591,22.0622,22.1397,2096893.0
2024-02-12 11:40:00,22.85,22.86,22.77,22.79,885586.0,22.1397,22.1494,22.0622,22.0816,885586.0
2024-02-12 11:50:00,22.79,22.81,22.77,22.79,525105.0,22.0816,22.1009,22.0622,22.0816,525105.0
2024-02-12 12:00:00,22.79,22.8,22.75,22.79,706928.0,22.0816,22.0912,22.0428,22.0816,706928.0
2024-02-12 12:10:00,22.79,22.79,22.75,22.76,528675.0,22.0816,22.0816,22.0428,22.0525,528675.0
2024-02-12 12:20:00,22.77,22.77,22.71,22.76,1767046.0,22.0622,22.0622,22.004,22.0525,1767046.0
2024-02-12 12:30:00,22.76,22.79,22.73,22.78,881021.0,22.0525,22.0816,22.0234,22.0719,881021.0
2024-02-12 12:40:00,22.78,22.82,22.78,22.82,1067175.0,22.0719,22.1106,22.0719,22.1106,1067175.0
2024-02-12 12:50:00,22.82,22.85,22.81,22.84,703828.0,22.1106,22.1397,22.1009,22.13,703828.0
2024-02-12 13:00:00,22.84,22.84,22.82,22.83,731907.0,22.13,22.13,22.1106,22.1203,731907.0
2024-02-12 13:10:00,22.83,22.84,22.82,22.83,469864.0,22.1203,22.13,22.1106,22.1203,469864.0
2024-02-12 13:20:00,22.82,22.83,22.78,22.78,554786.0,22.1106,22.1203,22.0719,22.0719,554786.0
2024-02-12 13:30:00,22.79,22.81,22.76,22.77,381275.0,22.0816,22.1009,22.0525,22.0622,381275.0
2024-02-12 13:40:00,22.77,22.78,22.75,22.78,378870.0,22.0622,22.0719,22.0428,22.0719,378870.0
2024-02-12 13:50:00,22.77,22.78,22.76,22.76,197382.0,22.0622,22.0719,22.0525,22.0525,197382.0
2024-02-12 14:00:00,22.76,22.79,22.76,22.79,485172.0,22.0525,22.0816,22.0525,22.0816,485172.0
2024-02-12 14:10:00,22.79,22.8,22.71,22.72,500964.0,22.0816,22.0912,22.004,22.0137,500964.0
2024-02-12 14:20:00,22.71,22.74,22.71,22.74,439499.0,22.004,22.0331,22.004,22.0331,439499.0
2024-02-12 14:30:00,22.74,22.74,22.7,22.71,316651.0,22.0331,22.0331,21.9944,22.004,316651.0
2024-02-12 14:40:00,22.71,22.72,22.7,22.72,427280.0,22.004,22.0137,21.9944,22.0137,427280.0
2024-02-12 14:50:00,22.71,22.72,22.69,22.7,404288.0,22.004,22.0137,21.9847,21.9944,404288.0
2024-02-12 15:00:00,22.7,22.73,22.69,22.73,405228.0,21.9944,22.0234,21.9847,22.0234,405228.0
2024-02-12 15:10:00,22.73,22.75,22.72,22.75,351938.0,22.0234,22.0428,22.0137,22.0428,351938.0
2024-02-12 15:20:00,22.75,22.77,22.74,22.77,595592.0,22.0428,22.0622,22.0331,22.0622,595592.0
2024-02-12 15:30:00,22.76,22.77,22.75,22.76,740768.0,22.0525,22.0622,22.0428,22.0525,740768.0
2024-02-12 15:40:00,22.75,22.77,22.74,22.75,1225539.0,22.0428,22.0622,22.0331,22.0428,1225539.0
2024-02-12 15:50:00,22.75,22.76,22.69,22.72,5837769.0,22.0428,22.0525,21.9847,22.0137,5837769.0
2024-02-13 09:30:00,22.43,22.64,22.42,22.48,2228702.0,21.7327,21.9362,21.7231,21.7812,2228702.0
2024-02-13 09:40:00,22.47,22.59,22.46,22.52,1178721.0,21.7715,21.8878,21.7618,21.8199,1178721.0
2024-02-13 09:50:00,22.52,22.54,22.41,22.45,1227709.0,21.8199,21.8393,21.7134,21.7521,1227709.0
2024-02-13 10:00:00,22.46,22.48,22.38,22.4,2029068.0,21.7618,21.7812,21.6843,21.7037,2029068.0
2024-02-13 10:10:00,22.4,22.44,22.32,22.37,2172094.0,21.7037,21.7424,21.6262,21.6746,2172094.0
2024-02-13 10:20:00,22.36,22.47,22.34,22.47,1188655.0,21.6649,21.7715,21.6455,21.7715,1188655.0
2024-02-13 10:30:00,22.47,22.47,22.33,22.38,1418388.0,21.7715,21.7715,21.6359,21.6843,1418388.0
2024-02-13 10:40:00,22.39,22.4,22.34,22.37,576093.0,21.694,21.7037,21.6455,21.6746,576093.0
2024-02-13 10:50:00,22.38,22.39,22.34,22.35,837356.0,21.6843,21.694,21.6455,21.6552,837356.0
2024-02-13 11:00:00,22.35,22.38,22.34,22.38,500407.0,21.6552,21.6843,21.6455,21.6843,500407.0
2024-02-13 11:10:00,22.38,22.38,22.28,22.3,948517.0,21.6843,21.6843,21.5874,21.6068,948517.0
2024-02-13 11:20:00,22.3,22.33,22.28,22.3,1355355.0,21.6068,21.6359,21.5874,21.6068,1355355.0
2024-02-13 11:30:00,22.3,22.34,22.28,22.34,924757.0,21.6068,21.6455,21.5874,21.6455,924757.0
2024-02-13 11:40:00,22.34,22.34,22.28,22.3,901374.0,21.6455,21.6455,21.5874,21.6068,901374.0
2024-02-13 11:50:00,22.3,22.31,22.28,22.3,634066.0,21.6068,21.6165,21.5874,21.6068,634066.0
2024-02-13 12:00:00,22.3,22.31,22.27,22.27,450936.0,21.6068,21.6165,21.5777,21.5777,450936.0
2024-02-13 12:10:00,22.27,22.3,22.26,22.28,597179.0,21.5777,21.6068,21.568,21.5874,597179.0
2024-02-13 12:20:00,22.28,22.29,22.27,22.27,417506.0,21.5874,21.5971,21.5777,21.5777,417506.0
2024-02-13 12:30:00,22.28,22.31,22.27,22.3,353140.0,21.5874,21.6165,21.5777,21.6068,353140.0
2024-02-13 12:40:00,22.31,22.31,22.29,22.3,207433.0,21.6165,21.6165,21.5971,21.6068,207433.0
2024-02-13 12:50:00,22.3,22.32,22.28,22.29,266739.0,21.6068,21.6262,21.5874,21.5971,266739.0
2024-02-13 13:00:00,22.29,22.31,22.28,22.3,264772.0,21.5971,21.6165,21.5874,21.6068,264772.0
2024-02-13 13:10:00,22.3,22.33,22.27,22.33,366435.0,21.6068,21.6359,21.5777,21.6359,366435.0
2024-02-13 13:20:00,22.32,22.33,22.29,22.29,464545.0,21.6262,21.6359,21.5971,21.5971,464545.0
2024-02-13 13:30:00,22.29,22.3,22.25,22.26,551575.0,21.5971,21.6068,21.5583,21.568,551575.0
2024-02-13 13:40:00,22.25,22.26,22.23,22.24,472315.0,21.5583,21.568,21.539,21.5487,472315.0
2024-02-13 13:50:00,22.24,22.24,22.21,22.23,492542.0,21.5487,21.5487,21.5196,21.539,492542.0
2024-02-13 14:00:00,22.23,22.25,22.19,22.2,642106.0,21.539,21.5583,21.5002,21.5099,642106.0
2024-02-13 14:10:00,22.2,22.22,22.19,22.21,451499.0,21.5099,21.5293,21.5002,21.5196,451499.0
2024-02-13 14:20:00,22.2,22.21,22.18,22.2,520918.0,21.5099,21.5196,21.4905,21.5099,520918.0
2024-02-13 14:30:00,22.2,22.22,22.19,22.2,936102.0,21.5099,21.5293,21.5002,21.5099,936102.0
2024-02-13 14:40:00,22.2,22.21,22.11,22.16,1496961.0,21.5099,21.5196,21.4227,21.4711,1496961.0
2024-02-13 14:50:00,22.16,22.17,22.13,22.14,859691.0,21.4711,21.4808,21.4421,21.4518,859691.0
2024-02-13 15:00:00,22.14,22.15,22.11,22.11,1140802.0,21.4518,21.4614,21.4227,21.4227,1140802.0
2024-02-13 15:10:00,22.11,22.15,22.11,22.14,1627345.0,21.4227,21.4614,21.4227,21.4518,1627345.0
2024-02-13 15:20:00,22.14,22.15,22.1,22.12,1117243.0,21.4518,21.4614,21.413,21.4324,1117243.0
2024-02-13 15:30:00,22.12,22.15,22.12,22.13,1262293.0,21.4324,21.4614,21.4324,21.4421,1262293.0
2024-02-13 15:40:00,22.13,22.16,22.13,22.16,1581246.0,21.4421,21.4711,21.4421,21.4711,1581246.0
2024-02-13 15:50:00,22.16,22.2,22.14,22.19,7938037.0,21.4711,21.5099,21.4518,21.5002,7938037.0
2024-02-14 09:30:00,22.55,22.59,22.49,22.51,2009906.0,21.849,21.8878,21.7909,21.8103,2009906.0
2024-02-14 09:40:00,22.51,22.57,22.48,22.55,2514445.0,21.8103,21.8684,21.7812,21.849,2514445.0
2024-02-14 09:50:00,22.55,22.61,22.52,22.53,2569828.0,21.849,21.9071,21.8199,21.8296,2569828.0
2024-02-14 10:00:00,22.53,22.54,22.47,22.48,1303795.0,21.8296,21.8393,21.7715,21.7812,1303795.0
2024-02-14 10:10:00,22.48,22.53,22.46,22.53,973889.0,21.7812,21.8296,21.7618,21.8296,973889.0
2024-02-14 10:20:00,22.53,22.55,22.5,22.51,513113.0,21.8296,21.849,21.8006,21.8103,513113.0
2024-02-14 10:30:00,22.51,22.52,22.47,22.47,597840.0,21.8103,21.8199,21.7715,21.7715,597840.0
2024-02-14 10:40:00,22.47,22.54,22.44,22.53,1072020.0,21.7715,21.8393,21.7424,21.8296,1072020.0
2024-02-14 10:50:00,22.52,22.53,22.49,22.5,1171953.0,21.8199,21.8296,21.7909,21.8006,1171953.0
2024-02-14 11:00:00,22.51,22.52,22.47,22.52,688456.0,21.8103,21.8199,21.7715,21.8199,688456.0
2024-02-14 11:10:00,22.52,22.53,22.5,22.51,898562.0,21.8199,21.8296,21.8006,21.8103,898562.0
2024-02-14 11:20:00,22.5,22.52,22.48,22.51,1587951.0,21.8006,21.8199,21.7812,21.8103,1587951.0
2024-02-14 11:30:00,22.51,22.55,22.5,22.54,841313.0,21.8103,21.849,21.8006,21.8393,841313.0
2024-02-14 11:40:00,22.54,22.54,22.51,22.53,505844.0,21.8393,21.8393,21.8103,21.8296,505844.0
2024-02-14 11:50:00,22.53,22.54,22.5,22.5,514513.0,21.8296,21.8393,21.8006,21.8006,514513.0
2024-02-14 12:00:00,22.5,22.51,22.46,22.5,565290.0,21.8006,21.8103,21.7618,21.8006,565290.0
2024-02-14 12:10:00,22.5,22.53,22.49,22.52,241044.0,21.8006,21.8296,21.7909,21.8199,241044.0
2024-02-14 12:20:00,22.52,22.55,22.52,22.55,243445.0,21.8199,21.849,21.8199,21.849,243445.0
2024-02-14 12:30:00,22.55,22.56,22.51,22.53,385568.0,21.849,21.8587,21.8103,21.8296,385568.0
2024-02-14 12:40:00,22.54,22.57,22.53,22.57,477577.0,21.8393,21.8684,21.8296,21.8684,477577.0
2024-02-14 12:50:00,22.57,22.57,22.55,22.57,233937.0,21.8684,21.8684,21.849,21.8684,233937.0
2024-02-14 13:00:00,22.57,22.58,22.55,22.57,431197.0,21.8684,21.8781,21.849,21.8684,431197.0
2024-02-14 13:10:00,22.57,22.58,22.54,22.57,802979.0,21.8684,21.8781,21.8393,21.8684,802979.0
2024-02-14 13:20:00,22.58,22.58,22.56,22.58,292851.0,21.8781,21.8781,21.8587,21.8781,292851.0
2024-02-14 13:30:00,22.58,22.63,22.57,22.62,425100.0,21.8781,21.9265,21.8684,21.9168,425100.0
2024-02-14 13:40:00,22.63,22.63,22.55,22.58,863911.0,21.9265,21.9265,21.849,21.8781,863911.0
2024-02-14 13:50:00,22.58,22.59,22.56,22.59,499496.0,21.8781,21.8878,21.8587,21.8878,499496.0
2024-02-14 14:00:00,22.59,22.59,22.57,22.57,360352.0,21.8878,21.8878,21.8684,21.8684,360352.0
2024-02-14 14:10:00,22.58,22.6,22.57,22.6,333591.0,21.8781,21.8975,21.8684,21.8975,333591.0
2024-02-14 14:20:00,22.6,22.63,22.59,22.63,424836.0,21.8975,21.9265,21.8878,21.9265,424836.0
2024-02-14 14:30:00,22.63,22.63,22.61,22.63,397443.0,21.9265,21.9265,21.9071,21.9265,397443.0
2024-02-14 14:40:00,22.63,22.63,22.61,22.63,858784.0,21.9265,21.9265,21.9071,21.9265,858784.0
2024-02-14 14:50:00,22.62,22.65,22.62,22.64,321531.0,21.9168,21.9459,21.9168,21.9362,321531.0
2024-02-14 15:00:00,22.64,22.66,22.64,22.65,643017.0,21.9362,21.9556,21.9362,21.9459,643017.0
2024-02-14 15:10:00,22.65,22.66,22.64,22.66,994052.0,21.9459,21.9556,21.9362,21.9556,994052.0
2024-02-14 15:20:00,22.66,22.68,22.64,22.68,920955.0,21.9556,21.975,21.9362,21.975,920955.0
2024-02-14 15:30:00,22.67,22.68,22.64,22.65,1371159.0,21.9653,21.975,21.9362,21.9459,1371159.0
2024-02-14 15:40:00,22.66,22.66,22.61,22.61,1796217.0,21.9556,21.9556,21.9071,21.9071,1796217.0
2024-02-14 15:50:00,22.62,22.67,22.61,22.66,4155964.0,21.9168,21.9653,21.9071,21.9556,4155964.0
2024-02-15 09:30:00,22.63,22.76,22.62,22.76,1374617.0,21.9265,22.0525,21.9168,22.0525,1374617.0
2024-02-15 09:40:00,22.76,22.79,22.75,22.76,1154702.0,22.0525,22.0816,22.0428,22.0525,1154702.0
2024-02-15 09:50:00,22.75,22.77,22.72,22.74,1181694.0,22.0428,22.0622,22.0137,22.0331,1181694.0
2024-02-15 10:00:00,22.73,22.76,22.7,22.73,928880.0,22.0234,22.0525,21.9944,22.0234,928880.0
2024-02-15 10:10:00,22.73,22.8,22.71,22.77,1090542.0,22.0234,22.0912,22.004,22.0622,1090542.0
2024-02-15 10:20:00,22.78,22.79,22.75,22.76,787667.0,22.0719,22.0816,22.0428,22.0525,787667.0
2024-02-15 10:30:00,22.76,22.78,22.73,22.77,661171.0,22.0525,22.0719,22.0234,22.0622,661171.0
2024-02-15 10:40:00,22.77,22.77,22.72,22.72,292230.0,22.0622,22.0622,22.0137,22.0137,292230.0
2024-02-15 10:50:00,22.72,22.73,22.7,22.71,486251.0,22.0137,22.0234,21.9944,22.004,486251.0
2024-02-15 11:00:00,22.71,22.72,22.67,22.68,389169.0,22.004,22.0137,21.9653,21.975,389169.0
2024-02-15 11:10:00,22.67,22.69,22.66,22.67,603587.0,21.9653,21.9847,21.9556,21.9653,603587.0
2024-02-15 11:20:00,22.67,22.7,22.67,22.67,521113.0,21.9653,21.9944,21.9653,21.9653,521113.0
2024-02-15 11:30:00,22.68,22.7,22.65,22.69,873352.0,21.975,21.9944,21.9459,21.9847,873352.0
2024-02-15 11:40:00,22.69,22.7,22.68,22.7,354048.0,21.9847,21.9944,21.975,21.9944,354048.0
2024-02-15 11:50:00,22.7,22.7,22.67,22.7,344417.0,21.9944,21.9944,21.9653,21.9944,344417.0
2024-02-15 12:00:00,22.7,22.71,22.69,22.71,246160.0,21.9944,22.004,21.9847,22.004,246160.0
2024-02-15 12:10:00,22.71,22.71,22.69,22.7,345512.0,22.004,22.004,21.9847,21.9944,345512.0
2024-02-15 12:20:00,22.7,22.7,22.69,22.7,255955.0,21.9944,21.9944,21.9847,21.9944,255955.0
2024-02-15 12:30:00,22.7,22.71,22.69,22.7,174813.0,21.9944,22.004,21.9847,21.9944,174813.0
2024-02-15 12:40:00,22.71,22.74,22.7,22.71,229807.0,22.004,22.0331,21.9944,22.004,229807.0
2024-02-15 12:50:00,22.71,22.72,22.69,22.69,246564.0,22.004,22.0137,21.9847,21.9847,246564.0
2024-02-15 13:00:00,22.69,22.7,22.67,22.7,289632.0,21.9847,21.9944,21.9653,21.9944,289632.0
2024-02-15 13:10:00,22.7,22.72,22.68,22.69,488892.0,21.9944,22.0137,21.975,21.9847,488892.0
2024-02-15 13:20:00,22.69,22.71,22.68,22.7,800419.0,21.9847,22.004,21.975,21.9944,800419.0
2024-02-15 13:30:00,22.7,22.7,22.67,22.68,266014.0,21.9944,21.9944,21.9653,21.975,266014.0
2024-02-15 13:40:00,22.68,22.69,22.66,22.68,337436.0,21.975,21.9847,21.9556,21.975,337436.0
2024-02-15 13:50:00,22.68,22.68,22.66,22.66,312287.0,21.975,21.975,21.9556,21.9556,312287.0
2024-02-15 14:00:00,22.66,22.69,22.66,22.69,236794.0,21.9556,21.9847,21.9556,21.9847,236794.0
2024-02-15 14:10:00,22.69,22.69,22.67,22.68,346682.0,21.9847,21.9847,21.9653,21.975,346682.0
2024-02-15 14:20:00,22.68,22.69,22.66,22.68,298282.0,21.975,21.9847,21.9556,21.975,298282.0
2024-02-15 14:30:00,22.68,22.69,22.67,22.68,206120.0,21.975,21.9847,21.9653,21.975,206120.0
2024-02-15 14:40:00,22.68,22.7,22.67,22.7,287666.0,21.975,21.9944,21.9653,21.9944,287666.0
2024-02-15 14:50:00,22.7,22.72,22.69,22.71,319098.0,21.9944,22.0137,21.9847,22.004,319098.0
2024-02-15 15:00:00,22.71,22.72,22.68,22.69,268947.0,22.004,22.0137,21.975,21.9847,268947.0
2024-02-15 15:10:00,22.69,22.72,22.68,22.7,960208.0,21.9847,22.0137,21.975,21.9944,960208.0
2024-02-15 15:20:00,22.7,22.72,22.69,22.71,601535.0,21.9944,22.0137,21.9847,22.004,601535.0
2024-02-15 15:30:00,22.71,22.73,22.71,22.71,369748.0,22.004,22.0234,22.004,22.004,369748.0
2024-02-15 15:40:00,22.71,22.73,22.7,22.71,1499185.0,22.004,22.0234,21.9944,22.004,1499185.0
2024-02-15 15:50:00,22.71,22.76,22.71,22.75,3092622.0,22.004,22.0525,22.004,22.0428,3092622.0
2024-02-16 09:30:00,23.2,23.31,23.19,23.21,4257747.0,22.4788,22.5854,22.4691,22.4885,4257747.0
2024-02-16 09:40:00,23.21,23.27,23.2,23.2,2054423.0,22.4885,22.5466,22.4788,22.4788,2054423.0
2024-02-16 09:50:00,23.21,23.22,23.13,23.17,4537315.0,22.4885,22.4982,22.411,22.4497,4537315.0
2024-02-16 10:00:00,23.17,23.22,23.15,23.22,1946695.0,22.4497,22.4982,22.4304,22.4982,1946695.0
2024-02-16 10:10:00,23.21,23.27,23.21,23.27,1612525.0,22.4885,22.5466,22.4885,22.5466,1612525.0
2024-02-16 10:20:00,23.27,23.28,23.22,23.24,955892.0,22.5466,22.5563,22.4982,22.5176,955892.0
2024-02-16 10:30:00,23.24,23.25,23.2,23.21,1068020.0,22.5176,22.5273,22.4788,22.4885,1068020.0
2024-02-16 10:40:00,23.21,23.24,23.2,23.21,700448.0,22.4885,22.5176,22.4788,22.4885,700448.0
2024-02-16 10:50:00,23.21,23.23,23.19,23.2,2366657.0,22.4885,22.5079,22.4691,22.4788,2366657.0
2024-02-16 11:00:00,23.2,23.2,23.12,23.14,1282270.0,22.4788,22.4788,22.4013,22.4207,1282270.0
2024-02-16 11:10:00,23.15,23.18,23.15,23.18,1045733.0,22.4304,22.4594,22.4304,22.4594,1045733.0
2024-02-16 11:20:00,23.18,23.18,23.17,23.18,289903.0,22.4594,22.4594,22.4497,22.4594,289903.0
2024-02-16 11:30:00,23.18,23.19,23.15,23.18,1488888.0,22.4594,22.4691,22.4304,22.4594,1488888.0
2024-02-16 11:40:00,23.18,23.2,23.17,23.19,905225.0,22.4594,22.4788,22.4497,22.4691,905225.0
2024-02-16 11:50:00,23.19,23.2,23.17,23.18,1044599.0,22.4691,22.4788,22.4497,22.4594,1044599.0
2024-02-16 12:00:00,23.18,23.19,23.16,23.18,726390.0,22.4594,22.4691,22.4401,22.4594,726390.0
2024-02-16 12:10:00,23.18,23.19,23.17,23.19,587720.0,22.4594,22.4691,22.4497,22.4691,587720.0
2024-02-16 12:20:00,23.19,23.21,23.18,23.21,396886.0,22.4691,22.4885,22.4594,22.4885,396886.0
2024-02-16 12:30:00,23.21,23.21,23.19,23.2,692102.0,22.4885,22.4885,22.4691,22.4788,692102.0
2024-02-16 12:40:00,23.2,23.21,23.19,23.21,342930.0,22.4788,22.4885,22.4691,22.4885,342930.0
2024-02-16 12:50:00,23.21,23.21,23.2,23.21,233734.0,22.4885,22.4885,22.4788,22.4885,233734.0
2024-02-16 13:00:00,23.21,23.21,23.16,23.19,799067.0,22.4885,22.4885,22.4401,22.4691,799067.0
2024-02-16 13:10:00,23.18,23.19,23.16,23.18,887435.0,22.4594,22.4691,22.4401,22.4594,887435.0
2024-02-16 13:20:00,23.18,23.19,23.17,23.19,253746.0,22.4594,22.4691,22.4497,22.4691,253746.0
2024-02-16 13:30:00,23.19,23.19,23.18,23.19,196656.0,22.4691,22.4691,22.4594,22.4691,196656.0
2024-02-16 13:40:00,23.19,23.19,23.18,23.19,536610.0,22.4691,22.4691,22.4594,22.4691,536610.0
2024-02-16 13:50:00,23.18,23.19,23.17,23.19,890433.0,22.4594,22.4691,22.4497,22.4691,890433.0
2024-02-16 14:00:00,23.19,23.2,23.18,23.2,539066.0,22.4691,22.4788,22.4594,22.4788,539066.0
2024-02-16 14:10:00,23.2,23.22,23.19,23.21,716124.0,22.4788,22.4982,22.4691,22.4885,716124.0
2024-02-16 14:20:00,23.21,23.22,23.2,23.22,382428.0,22.4885,22.4982,22.4788,22.4982,382428.0
2024-02-16 14:30:00,23.21,23.22,23.2,23.21,473253.0,22.4885,22.4982,22.4788,22.4885,473253.0
2024-02-16 14:40:00,23.21,23.21,23.17,23.19,951046.0,22.4885,22.4885,22.4497,22.4691,951046.0
2024-02-16 14:50:00,23.18,23.19,23.17,23.18,1024985.0,22.4594,22.4691,22.4497,22.4594,1024985.0
2024-02-16 15:00:00,23.18,23.19,23.17,23.18,569097.0,22.4594,22.4691,22.4497,22.4594,569097.0
2024-02-16 15:10:00,23.17,23.18,23.14,23.14,1197325.0,22.4497,22.4594,22.4207,22.4207,1197325.0
2024-02-16 15:20:00,23.14,23.15,23.13,23.14,722837.0,22.4207,22.4304,22.411,22.4207,722837.0
2024-02-16 15:30:00,23.14,23.16,23.12,23.13,914832.0,22.4207,22.4401,22.4013,22.411,914832.0
2024-02-16 15:40:00,23.13,23.13,23.11,23.12,2235732.0,22.411,22.411,22.3916,22.4013,2235732.0
2024-02-16 15:50:00,23.12,23.13,23.08,23.1,7181851.0,22.4013,22.411,22.3625,22.3819,7181851.0
2024-02-20 09:30:00,23.08,23.19,23.02,23.05,2284922.0,22.3625,22.4691,22.3044,22.3335,2284922.0
2024-02-20 09:40:00,23.04,23.07,23.0,23.06,1117101.0,22.3238,22.3529,22.285,22.3432,1117101.0
2024-02-20 09:50:00,23.05,23.07,23.0,23.01,645580.0,22.3335,22.3529,22.285,22.2947,645580.0
2024-02-20 10:00:00,23.01,23.04,22.92,22.94,1068412.0,22.2947,22.3238,22.2075,22.2269,1068412.0
2024-02-20 10:10:00,22.94,22.99,22.92,22.96,916826.0,22.2269,22.2753,22.2075,22.2463,916826.0
2024-02-20 10:20:00,22.97,22.98,22.9,22.91,889411.0,22.256,22.2656,22.1881,22.1978,889411.0
2024-02-20 10:30:00,22.9,22.91,22.82,22.87,929419.0,22.1881,22.1978,22.1106,22.1591,929419.0
2024-02-20 10:40:00,22.86,22.88,22.83,22.87,859721.0,22.1494,22.1688,22.1203,22.1591,859721.0
2024-02-20 10:50:00,22.88,22.93,22.87,22.91,363272.0,22.1688,22.2172,22.1591,22.1978,363272.0
2024-02-20 11:00:00,22.92,22.93,22.9,22.91,670181.0,22.2075,22.2172,22.1881,22.1978,670181.0
2024-02-20 11:10:00,22.92,22.94,22.91,22.94,699741.0,22.2075,22.2269,22.1978,22.2269,699741.0
2024-02-20 11:20:00,22.94,22.94,22.89,22.91,689308.0,22.2269,22.2269,22.1784,22.1978,689308.0
2024-02-20 11:30:00,22.91,22.91,22.88,22.89,416377.0,22.1978,22.1978,22.1688,22.1784,416377.0
2024-02-20 11:40:00,22.89,22.89,22.86,22.89,432586.0,22.1784,22.1784,22.1494,22.1784,432586.0
2024-02-20 11:50:00,22.89,22.93,22.88,22.92,351246.0,22.1784,22.2172,22.1688,22.2075,351246.0
2024-02-20 12:00:00,22.92,22.93,22.9,22.93,322371.0,22.2075,22.2172,22.1881,22.2172,322371.0
2024-02-20 12:10:00,22.93,22.94,22.92,22.93,182045.0,22.2172,22.2269,22.2075,22.2172,182045.0
2024-02-20 12:20:00,22.92,22.95,22.92,22.95,323880.0,22.2075,22.2366,22.2075,22.2366,323880.0
2024-02-20 12:30:00,22.94,22.95,22.9,22.9,362332.0,22.2269,22.2366,22.1881,22.1881,362332.0
2024-02-20 12:40:00,22.91,22.92,22.9,22.91,354232.0,22.1978,22.2075,22.1881,22.1978,354232.0
2024-02-20 12:50:00,22.9,22.92,22.9,22.92,542717.0,22.1881,22.2075,22.1881,22.2075,542717.0
2024-02-20 13:00:00,22.92,22.92,22.9,22.92,423737.0,22.2075,22.2075,22.1881,22.2075,423737.0
2024-02-20 13:10:00,22.91,22.92,22.9,22.91,118470.0,22.1978,22.2075,22.1881,22.1978,118470.0
2024-02-20 13:20:00,22.9,22.91,22.88,22.89,398384.0,22.1881,22.1978,22.1688,22.1784,398384.0
2024-02-20 13:30:00,22.89,22.9,22.88,22.89,278640.0,22.1784,22.1881,22.1688,22.1784,278640.0
2024-02-20 13:40:00,22.89,22.91,22.88,22.9,290023.0,22.1784,22.1978,22.1688,22.1881,290023.0
2024-02-20 13:50:00,22.89,22.91,22.89,22.9,227061.0,22.1784,22.1978,22.1784,22.1881,227061.0
2024-02-20 14:00:00,22.91,22.91,22.89,22.89,152244.0,22.1978,22.1978,22.1784,22.1784,152244.0
2024-02-20 14:10:00,22.89,22.92,22.89,22.92,343523.0,22.1784,22.2075,22.1784,22.2075,343523.0
2024-02-20 14:20:00,22.92,22.92,22.9,22.92,448762.0,22.2075,22.2075,22.1881,22.2075,448762.0
2024-02-20 14:30:00,22.92,22.92,22.9,22.91,297331.0,22.2075,22.2075,22.1881,22.1978,297331.0
2024-02-20 14:40:00,22.91,22.92,22.9,22.91,227881.0,22.1978,22.2075,22.1881,22.1978,227881.0
2024-02-20 14:50:00,22.91,22.91,22.89,22.89,231476.0,22.1978,22.1978,22.1784,22.1784,231476.0
2024-02-20 15:00:00,22.89,22.9,22.88,22.89,459302.0,22.1784,22.1881,22.1688,22.1784,459302.0
2024-02-20 15:10:00,22.89,22.92,22.89,22.92,447085.0,22.1784,22.2075,22.1784,22.2075,447085.0
2024-02-20 15:20:00,22.92,22.93,22.91,22.92,386029.0,22.2075,22.2172,22.1978,22.2075,386029.0
2024-02-20 15:30:00,22.92,22.92,22.89,22.91,535437.0,22.2075,22.2075,22.1784,22.1978,535437.0
2024-02-20 15:40:00,22.91,22.93,22.9,22.93,1052789.0,22.1978,22.2172,22.1881,22.2172,1052789.0
2024-02-20 15:50:00,22.93,22.94,22.91,22.94,3244986.0,22.2172,22.2269,22.1978,22.2269,3244986.0
2024-02-21 09:30:00,23.54,23.68,23.49,23.65,3278417.0,22.8082,22.9439,22.7598,22.9148,3278417.0
2024-02-21 09:40:00,23.66,23.71,23.63,23.7,1511083.0,22.9245,22.973,22.8954,22.9633,1511083.0
2024-02-21 09:50:00,23.7,23.73,23.62,23.63,1444998.0,22.9633,22.9923,22.8858,22.8954,1444998.0
2024-02-21 10:00:00,23.63,23.65,23.59,23.63,1103909.0,22.8954,22.9148,22.8567,22.8954,1103909.0
2024-02-21 10:10:00,23.63,23.64,23.58,23.59,1489469.0,22.8954,22.9051,22.847,22.8567,1489469.0
2024-02-21 10:20:00,23.59,23.6,23.55,23.57,680904.0,22.8567,22.8664,22.8179,22.8373,680904.0
2024-02-21 10:30:00,23.57,23.59,23.52,23.53,685985.0,22.8373,22.8567,22.7889,22.7986,685985.0
2024-02-21 10:40:00,23.53,23.53,23.49,23.53,683149.0,22.7986,22.7986,22.7598,22.7986,683149.0
2024-02-21 10:50:00,23.53,23.53,23.48,23.5,533208.0,22.7986,22.7986,22.7501,22.7695,533208.0
2024-02-21 11:00:00,23.49,23.54,23.48,23.54,303987.0,22.7598,22.8082,22.7501,22.8082,303987.0
2024-02-21 11:10:00,23.54,23.59,23.54,23.55,747897.0,22.8082,22.8567,22.8082,22.8179,747897.0
2024-02-21 11:20:00,23.56,23.58,23.55,23.55,614016.0,22.8276,22.847,22.8179,22.8179,614016.0
2024-02-21 11:30:00,23.55,23.56,23.51,23.52,608069.0,22.8179,22.8276,22.7792,22.7889,608069.0
2024-02-21 11:40:00,23.52,23.57,23.5,23.57,605012.0,22.7889,22.8373,22.7695,22.8373,605012.0
2024-02-21 11:50:00,23.56,23.57,23.54,23.55,698991.0,22.8276,22.8373,22.8082,22.8179,698991.0
2024-02-21 12:00:00,23.55,23.58,23.55,23.56,375520.0,22.8179,22.847,22.8179,22.8276,375520.0
2024-02-21 12:10:00,23.56,23.56,23.54,23.55,443692.0,22.8276,22.8276,22.8082,22.8179,443692.0
2024-02-21 12:20:00,23.55,23.56,23.53,23.55,367744.0,22.8179,22.8276,22.7986,22.8179,367744.0
2024-02-21 12:30:00,23.55,23.57,23.51,23.52,374095.0,22.8179,22.8373,22.7792,22.7889,374095.0
2024-02-21 12:40:00,23.52,23.53,23.51,23.52,247361.0,22.7889,22.7986,22.7792,22.7889,247361.0
2024-02-21 12:50:00,23.52,23.54,23.51,23.53,300573.0,22.7889,22.8082,22.7792,22.7986,300573.0
2024-02-21 13:00:00,23.53,23.53,23.48,23.51,1128791.0,22.7986,22.7986,22.7501,22.7792,1128791.0
2024-02-21 13:10:00,23.51,23.53,23.5,23.53,409409.0,22.7792,22.7986,22.7695,22.7986,409409.0
2024-02-21 13:20:00,23.53,23.54,23.52,23.54,310323.0,22.7986,22.8082,22.7889,22.8082,310323.0
2024-02-21 13:30:00,23.53,23.54,23.5,23.51,511617.0,22.7986,22.8082,22.7695,22.7792,511617.0
2024-02-21 13:40:00,23.51,23.52,23.49,23.51,722801.0,22.7792,22.7889,22.7598,22.7792,722801.0
2024-02-21 13:50:00,23.51,23.51,23.48,23.49,386778.0,22.7792,22.7792,22.7501,22.7598,386778.0
2024-02-21 14:00:00,23.5,23.52,23.46,23.51,330912.0,22.7695,22.7889,22.7307,22.7792,330912.0
2024-02-21 14:10:00,23.51,23.52,23.5,23.52,164503.0,22.7792,22.7889,22.7695,22.7889,164503.0
2024-02-21 14:20:00,23.52,23.52,23.49,23.51,431261.0,22.7889,22.7889,22.7598,22.7792,431261.0
2024-02-21 14:30:00,23.51,23.52,23.49,23.5,531873.0,22.7792,22.7889,22.7598,22.7695,531873.0
2024-02-21 14:40:00,23.5,23.5,23.48,23.5,409924.0,22.7695,22.7695,22.7501,22.7695,409924.0
2024-02-21 14:50:00,23.5,23.52,23.49,23.52,515821.0,22.7695,22.7889,22.7598,22.7889,515821.0
2024-02-21 15:00:00,23.52,23.52,23.48,23.48,248609.0,22.7889,22.7889,22.7501,22.7501,248609.0
2024-02-21 15:10:00,23.48,23.49,23.45,23.48,718070.0,22.7501,22.7598,22.721,22.7501,718070.0
2024-02-21 15:20:00,23.48,23.51,23.46,23.51,472534.0,22.7501,22.7792,22.7307,22.7792,472534.0
2024-02-21 15:30:00,23.51,23.53,23.5,23.53,1032338.0,22.7792,22.7986,22.7695,22.7986,1032338.0
2024-02-21 15:40:00,23.53,23.53,23.49,23.5,1270703.0,22.7986,22.7986,22.7598,22.7695,1270703.0
2024-02-21 15:50:00,23.5,23.57,23.47,23.57,8355808.0,22.7695,22.8373,22.7404,22.8373,8355808.0
2024-02-22 09:30:00,23.9,23.98,23.88,23.92,2128320.0,23.157,23.2346,23.1377,23.1764,2128320.0
2024-02-22 09:40:00,23.92,23.92,23.85,23.88,1167307.0,23.1764,23.1764,23.1086,23.1377,1167307.0
2024-02-22 09:50:00,23.88,23.89,23.8,23.84,1413272.0,23.1377,23.1474,23.0602,23.0989,1413272.0
2024-02-22 10:00:00,23.84,23.84,23.76,23.8,1675280.0,23.0989,23.0989,23.0214,23.0602,1675280.0
2024-02-22 10:10:00,23.8,23.8,23.74,23.76,1021713.0,23.0602,23.0602,23.002,23.0214,1021713.0
2024-02-22 10:20:00,23.75,23.8,23.74,23.79,1085733.0,23.0117,23.0602,23.002,23.0505,1085733.0
2024-02-22 10:30:00,23.79,23.8,23.76,23.79,1116971.0,23.0505,23.0602,23.0214,23.0505,1116971.0
2024-02-22 10:40:00,23.79,23.82,23.74,23.75,1151109.0,23.0505,23.0795,23.002,23.0117,1151109.0
2024-02-22 10:50:00,23.76,23.77,23.74,23.76,448709.0,23.0214,23.0311,23.002,23.0214,448709.0
2024-02-22 11:00:00,23.76,23.76,23.69,23.7,662509.0,23.0214,23.0214,22.9536,22.9633,662509.0
2024-02-22 11:10:00,23.71,23.73,23.7,23.71,571693.0,22.973,22.9923,22.9633,22.973,571693.0
2024-02-22 11:20:00,23.71,23.78,23.71,23.76,642911.0,22.973,23.0408,22.973,23.0214,642911.0
2024-02-22 11:30:00,23.76,23.77,23.73,23.76,397694.0,23.0214,23.0311,22.9923,23.0214,397694.0
2024-02-22 11:40:00,23.75,23.81,23.75,23.79,475949.0,23.0117,23.0698,23.0117,23.0505,475949.0
2024-02-22 11:50:00,23.78,23.79,23.75,23.78,481182.0,23.0408,23.0505,23.0117,23.0408,481182.0
2024-02-22 12:00:00,23.78,23.8,23.77,23.8,258302.0,23.0408,23.0602,23.0311,23.0602,258302.0
2024-02-22 12:10:00,23.8,23.82,23.79,23.81,378487.0,23.0602,23.0795,23.0505,23.0698,378487.0
2024-02-22 12:20:00,23.81,23.84,23.81,23.84,332283.0,23.0698,23.0989,23.0698,23.0989,332283.0
2024-02-22 12:30:00,23.84,23.86,23.82,23.85,380786.0,23.0989,23.1183,23.0795,23.1086,380786.0
2024-02-22 12:40:00,23.85,23.89,23.84,23.89,492216.0,23.1086,23.1474,23.0989,23.1474,492216.0
2024-02-22 12:50:00,23.88,23.92,23.87,23.91,560478.0,23.1377,23.1764,23.128,23.1667,560478.0
2024-02-22 13:00:00,23.91,23.92,23.89,23.92,313122.0,23.1667,23.1764,23.1474,23.1764,313122.0
2024-02-22 13:10:00,23.91,23.92,23.87,23.88,452697.0,23.1667,23.1764,23.128,23.1377,452697.0
2024-02-22 13:20:00,23.88,23.9,23.87,23.89,304653.0,23.1377,23.157,23.128,23.1474,304653.0
2024-02-22 13:30:00,23.89,23.94,23.88,23.93,333886.0,23.1474,23.1958,23.1377,23.1861,333886.0
2024-02-22 13:40:00,23.93,23.95,23.91,23.91,569605.0,23.1861,23.2055,23.1667,23.1667,569605.0
2024-02-22 13:50:00,23.92,23.93,23.9,23.92,206508.0,23.1764,23.1861,23.157,23.1764,206508.0
2024-02-22 14:00:00,23.92,23.93,23.91,23.92,295732.0,23.1764,23.1861,23.1667,23.1764,295732.0
2024-02-22 14:10:00,23.93,23.94,23.92,23.94,134374.0,23.1861,23.1958,23.1764,23.1958,134374.0
2024-02-22 14:20:00,23.94,23.96,23.93,23.95,320440.0,23.1958,23.2152,23.1861,23.2055,320440.0
2024-02-22 14:30:00,23.95,23.96,23.91,23.92,886815.0,23.2055,23.2152,23.1667,23.1764,886815.0
2024-02-22 14:40:00,23.92,23.94,23.91,23.94,196628.0,23.1764,23.1958,23.1667,23.1958,196628.0
2024-02-22 14:50:00,23.94,23.94,23.91,23.93,349701.0,23.1958,23.1958,23.1667,23.1861,349701.0
2024-02-22 15:00:00,23.93,23.94,23.9,23.91,576470.0,23.1861,23.1958,23.157,23.1667,576470.0
2024-02-22 15:10:00,23.92,23.93,23.9,23.92,414998.0,23.1764,23.1861,23.157,23.1764,414998.0
2024-02-22 15:20:00,23.92,23.93,23.91,23.93,540138.0,23.1764,23.1861,23.1667,23.1861,540138.0
2024-02-22 15:30:00,23.93,23.94,23.92,23.94,395429.0,23.1861,23.1958,23.1764,23.1958,395429.0
2024-02-22 15:40:00,23.94,23.95,23.89,23.92,2419718.0,23.1958,23.2055,23.1474,23.1764,2419718.0
2024-02-22 15:50:00,23.92,23.95,23.87,23.93,6399626.0,23.1764,23.2055,23.128,23.1861,6399626.0
2024-02-23 09:30:00,24.18,24.24,24.1,24.13,2080451.0,23.4283,23.4865,23.3508,23.3799,2080451.0
2024-02-23 09:40:00,24.12,24.14,24.03,24.09,1716667.0,23.3702,23.3896,23.283,23.3411,1716667.0
2024-02-23 09:50:00,24.08,24.08,23.98,23.98,1490543.0,23.3315,23.3315,23.2346,23.2346,1490543.0
2024-02-23 10:00:00,23.99,24.07,23.95,24.05,1212682.0,23.2443,23.3218,23.2055,23.3024,1212682.0
2024-02-23 10:10:00,24.05,24.11,24.03,24.09,949826.0,23.3024,23.3605,23.283,23.3411,949826.0
2024-02-23 10:20:00,24.09,24.12,24.07,24.09,781328.0,23.3411,23.3702,23.3218,23.3411,781328.0
2024-02-23 10:30:00,24.1,24.11,24.05,24.08,519074.0,23.3508,23.3605,23.3024,23.3315,519074.0
2024-02-23 10:40:00,24.08,24.11,24.05,24.08,530748.0,23.3315,23.3605,23.3024,23.3315,530748.0
2024-02-23 10:50:00,24.08,24.12,24.07,24.12,636923.0,23.3315,23.3702,23.3218,23.3702,636923.0
2024-02-23 11:00:00,24.12,24.13,24.08,24.09,1625649.0,23.3702,23.3799,23.3315,23.3411,1625649.0
2024-02-23 11:10:00,24.1,24.1,24.05,24.06,333442.0,23.3508,23.3508,23.3024,23.3121,333442.0
2024-02-23 11:20:00,24.07,24.1,24.06,24.09,453700.0,23.3218,23.3508,23.3121,23.3411,453700.0
2024-02-23 11:30:00,24.09,24.1,24.07,24.08,648098.0,23.3411,23.3508,23.3218,23.3315,648098.0
2024-02-23 11:40:00,24.08,24.12,24.07,24.12,243132.0,23.3315,23.3702,23.3218,23.3702,243132.0
2024-02-23 11:50:00,24.12,24.13,24.11,24.13,362452.0,23.3702,23.3799,23.3605,23.3799,362452.0
2024-02-23 12:00:00,24.13,24.15,24.13,24.14,465015.0,23.3799,23.3993,23.3799,23.3896,465015.0
2024-02-23 12:10:00,24.15,24.16,24.14,24.14,311376.0,23.3993,23.409,23.3896,23.3896,311376.0
2024-02-23 12:20:00,24.14,24.16,24.14,24.16,694953.0,23.3896,23.409,23.3896,23.409,694953.0
2024-02-23 12:30:00,24.16,24.18,24.15,24.18,318643.0,23.409,23.4283,23.3993,23.4283,318643.0
2024-02-23 12:40:00,24.17,24.19,24.17,24.17,215203.0,23.4187,23.438,23.4187,23.4187,215203.0
2024-02-23 12:50:00,24.17,24.18,24.14,24.14,369995.0,23.4187,23.4283,23.3896,23.3896,369995.0
2024-02-23 13:00:00,24.14,24.16,24.14,24.14,203624.0,23.3896,23.409,23.3896,23.3896,203624.0
2024-02-23 13:10:00,24.14,24.15,24.13,24.13,207489.0,23.3896,23.3993,23.3799,23.3799,207489.0
2024-02-23 13:20:00,24.14,24.14,24.11,24.13,212690.0,23.3896,23.3896,23.3605,23.3799,212690.0
2024-02-23 13:30:00,24.12,24.13,24.12,24.13,142441.0,23.3702,23.3799,23.3702,23.3799,142441.0
2024-02-23 13:40:00,24.13,24.14,24.12,24.13,320746.0,23.3799,23.3896,23.3702,23.3799,320746.0
2024-02-23 13:50:00,24.14,24.14,24.09,24.1,359914.0,23.3896,23.3896,23.3411,23.3508,359914.0
2024-02-23 14:00:00,24.1,24.1,24.06,24.07,1557045.0,23.3508,23.3508,23.3121,23.3218,1557045.0
2024-02-23 14:10:00,24.06,24.09,24.06,24.08,437562.0,23.3121,23.3411,23.3121,23.3315,437562.0
2024-02-23 14:20:00,24.08,24.08,24.03,24.04,327809.0,23.3315,23.3315,23.283,23.2927,327809.0
2024-02-23 14:30:00,24.04,24.06,24.01,24.05,661206.0,23.2927,23.3121,23.2636,23.3024,661206.0
2024-02-23 14:40:00,24.05,24.06,24.04,24.06,150950.0,23.3024,23.3121,23.2927,23.3121,150950.0
2024-02-23 14:50:00,24.06,24.12,24.06,24.1,1226126.0,23.3121,23.3702,23.3121,23.3508,1226126.0
2024-02-23 15:00:00,24.11,24.11,24.09,24.1,427072.0,23.3605,23.3605,23.3411,23.3508,427072.0
2024-02-23 15:10:00,24.1,24.11,24.08,24.1,727460.0,23.3508,23.3605,23.3315,23.3508,727460.0
2024-02-23 15:20:00,24.1,24.1,24.07,24.08,582109.0,23.3508,23.3508,23.3218,23.3315,582109.0
2024-02-23 15:30:00,24.08,24.08,24.05,24.08,638127.0,23.3315,23.3315,23.3024,23.3315,638127.0
2024-02-23 15:40:00,24.08,24.1,24.07,24.1,449352.0,23.3315,23.3508,23.3218,23.3508,449352.0
2024-02-23 15:50:00,24.1,24.12,24.09,24.12,2739427.0,23.3508,23.3702,23.3411,23.3702,2739427.0
2024-02-26 09:30:00,23.96,24.09,23.9,24.02,2073162.0,23.2152,23.3411,23.157,23.2733,2073162.0
2024-02-26 09:40:00,24.02,24.1,23.98,24.1,1299556.0,23.2733,23.3508,23.2346,23.3508,1299556.0
2024-02-26 09:50:00,24.1,24.13,24.05,24.06,1019937.0,23.3508,23.3799,23.3024,23.3121,1019937.0
2024-02-26 10:00:00,24.06,24.08,24.03,24.04,666291.0,23.3121,23.3315,23.283,23.2927,666291.0
2024-02-26 10:10:00,24.04,24.04,23.98,24.02,610933.0,23.2927,23.2927,23.2346,23.2733,610933.0
2024-02-26 10:20:00,24.02,24.07,24.01,24.05,387105.0,23.2733,23.3218,23.2636,23.3024,387105.0
2024-02-26 10:30:00,24.05,24.09,24.04,24.06,484994.0,23.3024,23.3411,23.2927,23.3121,484994.0
2024-02-26 10:40:00,24.06,24.06,24.02,24.03,372672.0,23.3121,23.3121,23.2733,23.283,372672.0
2024-02-26 10:50:00,24.03,24.03,23.99,24.0,285809.0,23.283,23.283,23.2443,23.2539,285809.0
2024-02-26 11:00:00,24.0,24.01,23.94,23.96,384663.0,23.2539,23.2636,23.1958,23.2152,384663.0
2024-02-26 11:10:00,23.96,23.98,23.95,23.96,323961.0,23.2152,23.2346,23.2055,23.2152,323961.0
2024-02-26 11:20:00,23.96,23.98,23.94,23.95,288115.0,23.2152,23.2346,23.1958,23.2055,288115.0
2024-02-26 11:30:00,23.96,23.96,23.93,23.94,288038.0,23.2152,23.2152,23.1861,23.1958,288038.0
2024-02-26 11:40:00,23.94,23.95,23.9,23.94,1032466.0,23.1958,23.2055,23.157,23.1958,1032466.0
2024-02-26 11:50:00,23.94,23.96,23.93,23.96,382603.0,23.1958,23.2152,23.1861,23.2152,382603.0
2024-02-26 12:00:00,23.96,23.97,23.95,23.95,324910.0,23.2152,23.2249,23.2055,23.2055,324910.0
2024-02-26 12:10:00,23.95,23.97,23.95,23.96,189510.0,23.2055,23.2249,23.2055,23.2152,189510.0
2024-02-26 12:20:00,23.95,23.96,23.94,23.95,210087.0,23.2055,23.2152,23.1958,23.2055,210087.0
2024-02-26 12:30:00,23.94,23.99,23.94,23.97,542798.0,23.1958,23.2443,23.1958,23.2249,542798.0
2024-02-26 12:40:00,23.97,23.98,23.94,23.96,489809.0,23.2249,23.2346,23.1958,23.2152,489809.0
2024-02-26 12:50:00,23.96,23.99,23.95,23.99,432149.0,23.2152,23.2443,23.2055,23.2443,432149.0
2024-02-26 13:00:00,23.98,24.0,23.97,23.98,520923.0,23.2346,23.2539,23.2249,23.2346,520923.0
2024-02-26 13:10:00,23.98,23.99,23.96,23.97,502263.0,23.2346,23.2443,23.2152,23.2249,502263.0
2024-02-26 13:20:00,23.97,23.97,23.95,23.96,326409.0,23.2249,23.2249,23.2055,23.2152,326409.0
2024-02-26 13:30:00,23.96,23.97,23.95,23.95,617092.0,23.2152,23.2249,23.2055,23.2055,617092.0
2024-02-26 13:40:00,23.95,23.96,23.93,23.93,603382.0,23.2055,23.2152,23.1861,23.1861,603382.0
2024-02-26 13:50:00,23.93,23.95,23.92,23.94,420580.0,23.1861,23.2055,23.1764,23.1958,420580.0
2024-02-26 14:00:00,23.94,23.95,23.92,23.93,623070.0,23.1958,23.2055,23.1764,23.1861,623070.0
2024-02-26 14:10:00,23.93,23.94,23.92,23.94,397443.0,23.1861,23.1958,23.1764,23.1958,397443.0
2024-02-26 14:20:00,23.93,23.94,23.93,23.94,586417.0,23.1861,23.1958,23.1861,23.1958,586417.0
2024-02-26 14:30:00,23.94,23.95,23.92,23.92,664901.0,23.1958,23.2055,23.1764,23.1764,664901.0
2024-02-26 14:40:00,23.93,23.93,23.89,23.9,425010.0,23.1861,23.1861,23.1474,23.157,425010.0
2024-02-26 14:50:00,23.9,23.94,23.89,23.92,514563.0,23.157,23.1958,23.1474,23.1764,514563.0
2024-02-26 15:00:00,23.92,23.93,23.91,23.92,446583.0,23.1764,23.1861,23.1667,23.1764,446583.0
2024-02-26 15:10:00,23.92,23.95,23.91,23.94,926162.0,23.1764,23.2055,23.1667,23.1958,926162.0
2024-02-26 15:20:00,23.94,23.94,23.93,23.94,370759.0,23.1958,23.1958,23.1861,23.1958,370759.0
2024-02-26 15:30:00,23.94,23.94,23.92,23.94,747598.0,23.1958,23.1958,23.1764,23.1958,747598.0
2024-02-26 15:40:00,23.94,23.95,23.92,23.94,1528920.0,23.1958,23.2055,23.1764,23.1958,1528920.0
2024-02-26 15:50:00,23.94,23.94,23.9,23.92,4082391.0,23.1958,23.1958,23.157,23.1764,4082391.0
2024-02-27 09:30:00,24.29,24.34,24.21,24.28,2687291.0,23.5349,23.5834,23.4574,23.5252,2687291.0
2024-02-27 09:40:00,24.28,24.32,24.22,24.31,982843.0,23.5252,23.564,23.4671,23.5543,982843.0
2024-02-27 09:50:00,24.3,24.32,24.27,24.29,845584.0,23.5446,23.564,23.5155,23.5349,845584.0
2024-02-27 10:00:00,24.3,24.31,24.25,24.31,1253795.0,23.5446,23.5543,23.4962,23.5543,1253795.0
2024-02-27 10:10:00,24.31,24.32,24.27,24.29,1095403.0,23.5543,23.564,23.5155,23.5349,1095403.0
2024-02-27 10:20:00,24.29,24.3,24.25,24.29,1370030.0,23.5349,23.5446,23.4962,23.5349,1370030.0
2024-02-27 10:30:00,24.29,24.32,24.28,24.3,1041091.0,23.5349,23.564,23.5252,23.5446,1041091.0
2024-02-27 10:40:00,24.3,24.32,24.27,24.3,909901.0,23.5446,23.564,23.5155,23.5446,909901.0
2024-02-27 10:50:00,24.3,24.34,24.29,24.34,585749.0,23.5446,23.5834,23.5349,23.5834,585749.0
2024-02-27 11:00:00,24.34,24.34,24.3,24.33,421483.0,23.5834,23.5834,23.5446,23.5737,421483.0
2024-02-27 11:10:00,24.33,24.34,24.31,24.31,526892.0,23.5737,23.5834,23.5543,23.5543,526892.0
2024-02-27 11:20:00,24.32,24.32,24.29,24.31,424028.0,23.564,23.564,23.5349,23.5543,424028.0
2024-02-27 11:30:00,24.31,24.32,24.28,24.28,386902.0,23.5543,23.564,23.5252,23.5252,386902.0
2024-02-27 11:40:00,24.29,24.31,24.27,24.3,532642.0,23.5349,23.5543,23.5155,23.5446,532642.0
2024-02-27 11:50:00,24.3,24.31,24.28,24.3,175818.0,23.5446,23.5543,23.5252,23.5446,175818.0
2024-02-27 12:00:00,24.3,24.33,24.29,24.33,250500.0,23.5446,23.5737,23.5349,23.5737,250500.0
2024-02-27 12:10:00,24.33,24.33,24.29,24.3,425062.0,23.5737,23.5737,23.5349,23.5446,425062.0
2024-02-27 12:20:00,24.29,24.31,24.27,24.29,512802.0,23.5349,23.5543,23.5155,23.5349,512802.0
2024-02-27 12:30:00,24.3,24.31,24.29,24.3,231251.0,23.5446,23.5543,23.5349,23.5446,231251.0
2024-02-27 12:40:00,24.3,24.34,24.3,24.33,269087.0,23.5446,23.5834,23.5446,23.5737,269087.0
2024-02-27 12:50:00,24.32,24.33,24.3,24.32,260794.0,23.564,23.5737,23.5446,23.564,260794.0
2024-02-27 13:00:00,24.32,24.34,24.3,24.33,246452.0,23.564,23.5834,23.5446,23.5737,246452.0
2024-02-27 13:10:00,24.33,24.35,24.32,24.33,256492.0,23.5737,23.5931,23.564,23.5737,256492.0
2024-02-27 13:20:00,24.33,24.34,24.31,24.31,188767.0,23.5737,23.5834,23.5543,23.5543,188767.0
2024-02-27 13:30:00,24.31,24.32,24.3,24.32,323440.0,23.5543,23.564,23.5446,23.564,323440.0
2024-02-27 13:40:00,24.32,24.34,24.31,24.34,495153.0,23.564,23.5834,23.5543,23.5834,495153.0
2024-02-27 13:50:00,24.34,24.35,24.32,24.34,369899.0,23.5834,23.5931,23.564,23.5834,369899.0
2024-02-27 14:00:00,24.34,24.35,24.32,24.32,175191.0,23.5834,23.5931,23.564,23.564,175191.0
2024-02-27 14:10:00,24.33,24.33,24.31,24.31,245364.0,23.5737,23.5737,23.5543,23.5543,245364.0
2024-02-27 14:20:00,24.31,24.31,24.28,24.31,504563.0,23.5543,23.5543,23.5252,23.5543,504563.0
2024-02-27 14:30:00,24.31,24.31,24.29,24.3,485836.0,23.5543,23.5543,23.5349,23.5446,485836.0
2024-02-27 14:40:00,24.3,24.31,24.29,24.3,531357.0,23.5446,23.5543,23.5349,23.5446,531357.0
2024-02-27 14:50:00,24.31,24.32,24.3,24.31,599349.0,23.5543,23.564,23.5446,23.5543,599349.0
2024-02-27 15:00:00,24.31,24.32,24.29,24.3,515754.0,23.5543,23.564,23.5349,23.5446,515754.0
2024-02-27 15:10:00,24.3,24.32,24.3,24.32,508477.0,23.5446,23.564,23.5446,23.564,508477.0
2024-02-27 15:20:00,24.32,24.34,24.31,24.33,322286.0,23.564,23.5834,23.5543,23.5737,322286.0
2024-02-27 15:30:00,24.33,24.33,24.31,24.32,727492.0,23.5737,23.5737,23.5543,23.564,727492.0
2024-02-27 15:40:00,24.33,24.33,24.31,24.32,707148.0,23.5737,23.5737,23.5543,23.564,707148.0
2024-02-27 15:50:00,24.32,24.33,24.29,24.32,5153146.0,23.564,23.5737,23.5349,23.564,5153146.0
2024-02-28 09:30:00,23.76,23.77,23.59,23.62,4345439.0,23.0214,23.0311,22.8567,22.8858,4345439.0
2024-02-28 09:40:00,23.61,23.67,23.6,23.63,1146577.0,22.8761,22.9342,22.8664,22.8954,1146577.0
2024-02-28 09:50:00,23.62,23.63,23.55,23.56,1175735.0,22.8858,22.8954,22.8179,22.8276,1175735.0
2024-02-28 10:00:00,23.56,23.57,23.53,23.55,2299383.0,22.8276,22.8373,22.7986,22.8179,2299383.0
2024-02-28 10:10:00,23.55,23.58,23.53,23.54,1400081.0,22.8179,22.847,22.7986,22.8082,1400081.0
2024-02-28 10:20:00,23.54,23.55,23.52,23.55,927962.0,22.8082,22.8179,22.7889,22.8179,927962.0
2024-02-28 10:30:00,23.55,23.55,23.53,23.54,831508.0,22.8179,22.8179,22.7986,22.8082,831508.0
2024-02-28 10:40:00,23.53,23.54,23.5,23.51,956486.0,22.7986,22.8082,22.7695,22.7792,956486.0
2024-02-28 10:50:00,23.51,23.51,23.49,23.5,580697.0,22.7792,22.7792,22.7598,22.7695,580697.0
2024-02-28 11:00:00,23.51,23.55,23.5,23.51,840431.0,22.7792,22.8179,22.7695,22.7792,840431.0
2024-02-28 11:10:00,23.51,23.52,23.48,23.49,1228511.0,22.7792,22.7889,22.7501,22.7598,1228511.0
2024-02-28 11:20:00,23.48,23.5,23.47,23.49,1364377.0,22.7501,22.7695,22.7404,22.7598,1364377.0
2024-02-28 11:30:00,23.48,23.51,23.48,23.51,933764.0,22.7501,22.7792,22.7501,22.7792,933764.0
2024-02-28 11:40:00,23.51,23.54,23.5,23.53,1123012.0,22.7792,22.8082,22.7695,22.7986,1123012.0
2024-02-28 11:50:00,23.53,23.57,23.52,23.56,742957.0,22.7986,22.8373,22.7889,22.8276,742957.0
2024-02-28 12:00:00,23.56,23.57,23.54,23.55,570643.0,22.8276,22.8373,22.8082,22.8179,570643.0
2024-02-28 12:10:00,23.56,23.56,23.54,23.55,876603.0,22.8276,22.8276,22.8082,22.8179,876603.0
2024-02-28 12:20:00,23.54,23.54,23.53,23.54,846319.0,22.8082,22.8082,22.7986,22.8082,846319.0
2024-02-28 12:30:00,23.54,23.54,23.5,23.51,862482.0,22.8082,22.8082,22.7695,22.7792,862482.0
2024-02-28 12:40:00,23.5,23.53,23.5,23.51,905394.0,22.7695,22.7986,22.7695,22.7792,905394.0
2024-02-28 12:50:00,23.51,23.54,23.51,23.54,552375.0,22.7792,22.8082,22.7792,22.8082,552375.0
2024-02-28 13:00:00,23.54,23.54,23.5,23.51,473699.0,22.8082,22.8082,22.7695,22.7792,473699.0
2024-02-28 13:10:00,23.51,23.52,23.5,23.51,525715.0,22.7792,22.7889,22.7695,22.7792,525715.0
2024-02-28 13:20:00,23.51,23.54,23.5,23.53,467261.0,22.7792,22.8082,22.7695,22.7986,467261.0
2024-02-28 13:30:00,23.53,23.54,23.52,23.53,354470.0,22.7986,22.8082,22.7889,22.7986,354470.0
2024-02-28 13:40:00,23.53,23.54,23.52,23.54,401222.0,22.7986,22.8082,22.7889,22.8082,401222.0
2024-02-28 13:50:00,23.53,23.56,23.53,23.54,481482.0,22.7986,22.8276,22.7986,22.8082,481482.0
2024-02-28 14:00:00,23.54,23.55,23.51,23.53,452121.0,22.8082,22.8179,22.7792,22.7986,452121.0
2024-02-28 14:10:00,23.53,23.53,23.5,23.52,720877.0,22.7986,22.7986,22.7695,22.7889,720877.0
2024-02-28 14:20:00,23.52,23.53,23.51,23.52,746790.0,22.7889,22.7986,22.7792,22.7889,746790.0
2024-02-28 14:30:00,23.52,23.52,23.5,23.5,595327.0,22.7889,22.7889,22.7695,22.7695,595327.0
2024-02-28 14:40:00,23.5,23.51,23.48,23.5,906035.0,22.7695,22.7792,22.7501,22.7695,906035.0
2024-02-28 14:50:00,23.49,23.5,23.48,23.49,495647.0,22.7598,22.7695,22.7501,22.7598,495647.0
2024-02-28 15:00:00,23.5,23.52,23.49,23.5,857652.0,22.7695,22.7889,22.7598,22.7695,857652.0
2024-02-28 15:10:00,23.5,23.51,23.49,23.5,519329.0,22.7695,22.7792,22.7598,22.7695,519329.0
2024-02-28 15:20:00,23.5,23.53,23.5,23.53,577412.0,22.7695,22.7986,22.7695,22.7986,577412.0
2024-02-28 15:30:00,23.53,23.53,23.5,23.5,734725.0,22.7986,22.7986,22.7695,22.7695,734725.0
2024-02-28 15:40:00,23.51,23.54,23.5,23.54,3004291.0,22.7792,22.8082,22.7695,22.8082,3004291.0
2024-02-28 15:50:00,23.53,23.54,23.48,23.48,9167559.0,22.7986,22.8082,22.7501,22.7501,9167559.0
2024-02-29 09:30:00,23.61,23.66,23.53,23.55,2018903.0,22.8761,22.9245,22.7986,22.8179,2018903.0
2024-02-29 09:40:00,23.55,23.65,23.54,23.61,1160788.0,22.8179,22.9148,22.8082,22.8761,1160788.0
2024-02-29 09:50:00,23.61,23.63,23.55,23.57,664240.0,22.8761,22.8954,22.8179,22.8373,664240.0
2024-02-29 10:00:00,23.58,23.62,23.55,23.6,828740.0,22.847,22.8858,22.8179,22.8664,828740.0
2024-02-29 10:10:00,23.59,23.6,23.53,23.54,359777.0,22.8567,22.8664,22.7986,22.8082,359777.0
2024-02-29 10:20:00,23.53,23.56,23.5,23.55,530911.0,22.7986,22.8276,22.7695,22.8179,530911.0
2024-02-29 10:30:00,23.55,23.57,23.5,23.51,636933.0,22.8179,22.8373,22.7695,22.7792,636933.0
2024-02-29 10:40:00,23.51,23.51,23.44,23.48,1445404.0,22.7792,22.7792,22.7113,22.7501,1445404.0
2024-02-29 10:50:00,23.47,23.47,23.43,23.45,515792.0,22.7404,22.7404,22.7017,22.721,515792.0
2024-02-29 11:00:00,23.45,23.46,23.42,23.44,455720.0,22.721,22.7307,22.692,22.7113,455720.0
2024-02-29 11:10:00,23.44,23.44,23.4,23.42,473019.0,22.7113,22.7113,22.6726,22.692,473019.0
2024-02-29 11:20:00,23.41,23.42,23.38,23.39,532033.0,22.6823,22.692,22.6532,22.6629,532033.0
2024-02-29 11:30:00,23.39,23.39,23.36,23.38,407659.0,22.6629,22.6629,22.6338,22.6532,407659.0
2024-02-29 11:40:00,23.37,23.41,23.35,23.41,582214.0,22.6435,22.6823,22.6241,22.6823,582214.0
2024-02-29 11:50:00,23.4,23.43,23.4,23.43,320114.0,22.6726,22.7017,22.6726,22.7017,320114.0
2024-02-29 12:00:00,23.42,23.44,23.42,23.43,631439.0,22.692,22.7113,22.692,22.7017,631439.0
2024-02-29 12:10:00,23.44,23.44,23.4,23.4,448220.0,22.7113,22.7113,22.6726,22.6726,448220.0
2024-02-29 12:20:00,23.4,23.42,23.39,23.41,243199.0,22.6726,22.692,22.6629,22.6823,243199.0
2024-02-29 12:30:00,23.41,23.41,23.39,23.41,242044.0,22.6823,22.6823,22.6629,22.6823,242044.0
2024-02-29 12:40:00,23.41,23.42,23.4,23.4,227912.0,22.6823,22.692,22.6726,22.6726,227912.0
2024-02-29 12:50:00,23.41,23.42,23.4,23.41,241775.0,22.6823,22.692,22.6726,22.6823,241775.0
2024-02-29 13:00:00,23.41,23.43,23.4,23.42,280765.0,22.6823,22.7017,22.6726,22.692,280765.0
2024-02-29 13:10:00,23.41,23.45,23.41,23.45,229940.0,22.6823,22.721,22.6823,22.721,229940.0
2024-02-29 13:20:00,23.45,23.45,23.42,23.43,271375.0,22.721,22.721,22.692,22.7017,271375.0
2024-02-29 13:30:00,23.43,23.46,23.42,23.45,248295.0,22.7017,22.7307,22.692,22.721,248295.0
2024-02-29 13:40:00,23.45,23.45,23.43,23.44,74558.0,22.721,22.721,22.7017,22.7113,74558.0
2024-02-29 13:50:00,23.44,23.44,23.43,23.43,327969.0,22.7113,22.7113,22.7017,22.7017,327969.0
2024-02-29 14:00:00,23.43,23.45,23.43,23.44,230545.0,22.7017,22.721,22.7017,22.7113,230545.0
2024-02-29 14:10:00,23.44,23.45,23.43,23.45,110292.0,22.7113,22.721,22.7017,22.721,110292.0
2024-02-29 14:20:00,23.45,23.45,23.41,23.42,264055.0,22.721,22.721,22.6823,22.692,264055.0
2024-02-29 14:30:00,23.42,23.43,23.41,23.43,209492.0,22.692,22.7017,22.6823,22.7017,209492.0
2024-02-29 14:40:00,23.43,23.43,23.42,23.43,99712.0,22.7017,22.7017,22.692,22.7017,99712.0
2024-02-29 14:50:00,23.43,23.44,23.42,23.44,834248.0,22.7017,22.7113,22.692,22.7113,834248.0
2024-02-29 15:00:00,23.44,23.44,23.42,23.43,401507.0,22.7113,22.7113,22.692,22.7017,401507.0
2024-02-29 15:10:00,23.43,23.44,23.42,23.42,194697.0,22.7017,22.7113,22.692,22.692,194697.0
2024-02-29 15:20:00,23.43,23.43,23.42,23.43,250193.0,22.7017,22.7017,22.692,22.7017,250193.0
2024-02-29 15:30:00,23.43,23.44,23.42,23.43,741681.0,22.7017,22.7113,22.692,22.7017,741681.0
2024-02-29 15:40:00,23.43,23.44,23.41,23.41,1672923.0,22.7017,22.7113,22.6823,22.6823,1672923.0
2024-02-29 15:50:00,23.41,23.43,23.4,23.41,3855867.0,22.6823,22.7017,22.6726,22.6823,3855867.0
2024-03-01 09:30:00,23.8,23.87,23.77,23.86,2215597.0,23.0602,23.128,23.0311,23.1183,2215597.0
2024-03-01 09:40:00,23.86,23.87,23.8,23.82,1441390.0,23.1183,23.128,23.0602,23.0795,1441390.0
2024-03-01 09:50:00,23.82,23.82,23.74,23.77,907440.0,23.0795,23.0795,23.002,23.0311,907440.0
2024-03-01 10:00:00,23.78,23.82,23.77,23.8,925010.0,23.0408,23.0795,23.0311,23.0602,925010.0
2024-03-01 10:10:00,23.8,23.85,23.79,23.85,709354.0,23.0602,23.1086,23.0505,23.1086,709354.0
2024-03-01 10:20:00,23.85,23.88,23.84,23.88,425452.0,23.1086,23.1377,23.0989,23.1377,425452.0
2024-03-01 10:30:00,23.88,23.93,23.85,23.89,825427.0,23.1377,23.1861,23.1086,23.1474,825427.0
2024-03-01 10:40:00,23.89,23.92,23.88,23.92,389557.0,23.1474,23.1764,23.1377,23.1764,389557.0
2024-03-01 10:50:00,23.92,23.93,23.9,23.92,272351.0,23.1764,23.1861,23.157,23.1764,272351.0
2024-03-01 11:00:00,23.92,23.93,23.9,23.92,535719.0,23.1764,23.1861,23.157,23.1764,535719.0
2024-03-01 11:10:00,23.92,23.93,23.91,23.92,563479.0,23.1764,23.1861,23.1667,23.1764,563479.0
2024-03-01 11:20:00,23.92,23.92,23.86,23.87,756255.0,23.1764,23.1764,23.1183,23.128,756255.0
2024-03-01 11:30:00,23.87,23.9,23.87,23.89,819991.0,23.128,23.157,23.128,23.1474,819991.0
2024-03-01 11:40:00,23.89,23.91,23.88,23.91,821320.0,23.1474,23.1667,23.1377,23.1667,821320.0
2024-03-01 11:50:00,23.91,23.91,23.89,23.89,349064.0,23.1667,23.1667,23.1474,23.1474,349064.0
2024-03-01 12:00:00,23.89,23.9,23.88,23.88,340013.0,23.1474,23.157,23.1377,23.1377,340013.0
2024-03-01 12:10:00,23.88,23.92,23.88,23.91,274831.0,23.1377,23.1764,23.1377,23.1667,274831.0
2024-03-01 12:20:00,23.91,23.91,23.89,23.9,297508.0,23.1667,23.1667,23.1474,23.157,297508.0
2024-03-01 12:30:00,23.91,23.91,23.89,23.91,335193.0,23.1667,23.1667,23.1474,23.1667,335193.0
2024-03-01 12:40:00,23.91,23.91,23.89,23.89,156918.0,23.1667,23.1667,23.1474,23.1474,156918.0
2024-03-01 12:50:00,23.89,23.91,23.89,23.91,133583.0,23.1474,23.1667,23.1474,23.1667,133583.0
2024-03-01 13:00:00,23.91,23.91,23.88,23.91,462006.0,23.1667,23.1667,23.1377,23.1667,462006.0
2024-03-01 13:10:00,23.91,23.92,23.9,23.91,319333.0,23.1667,23.1764,23.157,23.1667,319333.0
2024-03-01 13:20:00,23.91,23.92,23.9,23.92,381732.0,23.1667,23.1764,23.157,23.1764,381732.0
2024-03-01 13:30:00,23.92,23.93,23.91,23.91,469151.0,23.1764,23.1861,23.1667,23.1667,469151.0
2024-03-01 13:40:00,23.92,23.92,23.9,23.92,508402.0,23.1764,23.1764,23.157,23.1764,508402.0
2024-03-01 13:50:00,23.92,23.92,23.9,23.92,388134.0,23.1764,23.1764,23.157,23.1764,388134.0
2024-03-01 14:00:00,23.92,23.94,23.91,23.94,382536.0,23.1764,23.1958,23.1667,23.1958,382536.0
2024-03-01 14:10:00,23.94,23.95,23.93,23.94,1046102.0,23.1958,23.2055,23.1861,23.1958,1046102.0
2024-03-01 14:20:00,23.94,23.96,23.93,23.96,604187.0,23.1958,23.2152,23.1861,23.2152,604187.0
2024-03-01 14:30:00,23.96,23.96,23.94,23.95,329118.0,23.2152,23.2152,23.1958,23.2055,329118.0
2024-03-01 14:40:00,23.94,23.96,23.94,23.96,958268.0,23.1958,23.2152,23.1958,23.2152,958268.0
2024-03-01 14:50:00,23.96,23.96,23.94,23.95,374304.0,23.2152,23.2152,23.1958,23.2055,374304.0
2024-03-01 15:00:00,23.95,23.95,23.92,23.93,1024122.0,23.2055,23.2055,23.1764,23.1861,1024122.0
2024-03-01 15:10:00,23.93,23.95,23.92,23.94,1466378.0,23.1861,23.2055,23.1764,23.1958,1466378.0
2024-03-01 15:20:00,23.94,23.95,23.93,23.93,617739.0,23.1958,23.2055,23.1861,23.1861,617739.0
2024-03-01 15:30:00,23.94,23.94,23.92,23.93,1446668.0,23.1958,23.1958,23.1764,23.1861,1446668.0
2024-03-01 15:40:00,23.93,23.95,23.9,23.91,1326718.0,23.1861,23.2055,23.157,23.1667,1326718.0
2024-03-01 15:50:00,23.9,23.92,23.89,23.91,5283420.0,23.157,23.1764,23.1474,23.1667,5283420.0
2024-03-04 09:30:00,23.71,23.71,23.5,23.5,1456813.0,22.973,22.973,22.7695,22.7695,1456813.0
2024-03-04 09:40:00,23.5,23.52,23.46,23.46,1840435.0,22.7695,22.7889,22.7307,22.7307,1840435.0
2024-03-04 09:50:00,23.46,23.49,23.43,23.48,1375168.0,22.7307,22.7598,22.7017,22.7501,1375168.0
2024-03-04 10:00:00,23.48,23.49,23.46,23.48,581664.0,22.7501,22.7598,22.7307,22.7501,581664.0
2024-03-04 10:10:00,23.48,23.52,23.47,23.51,1164478.0,22.7501,22.7889,22.7404,22.7792,1164478.0
2024-03-04 10:20:00,23.52,23.54,23.49,23.54,456741.0,22.7889,22.8082,22.7598,22.8082,456741.0
2024-03-04 10:30:00,23.54,23.57,23.53,23.56,561498.0,22.8082,22.8373,22.7986,22.8276,561498.0
2024-03-04 10:40:00,23.56,23.57,23.48,23.51,729671.0,22.8276,22.8373,22.7501,22.7792,729671.0
2024-03-04 10:50:00,23.51,23.52,23.46,23.48,650341.0,22.7792,22.7889,22.7307,22.7501,650341.0
2024-03-04 11:00:00,23.48,23.49,23.46,23.48,523236.0,22.7501,22.7598,22.7307,22.7501,523236.0
2024-03-04 11:10:00,23.48,23.49,23.44,23.46,663437.0,22.7501,22.7598,22.7113,22.7307,663437.0
2024-03-04 11:20:00,23.46,23.47,23.42,23.43,803854.0,22.7307,22.7404,22.692,22.7017,803854.0
2024-03-04 11:30:00,23.44,23.45,23.42,23.44,963067.0,22.7113,22.721,22.692,22.7113,963067.0
2024-03-04 11:40:00,23.44,23.44,23.41,23.42,505365.0,22.7113,22.7113,22.6823,22.692,505365.0
2024-03-04 11:50:00,23.42,23.42,23.4,23.42,348695.0,22.692,22.692,22.6726,22.692,348695.0
2024-03-04 12:00:00,23.42,23.43,23.39,23.41,512288.0,22.692,22.7017,22.6629,22.6823,512288.0
2024-03-04 12:10:00,23.41,23.45,23.4,23.45,444435.0,22.6823,22.721,22.6726,22.721,444435.0
2024-03-04 12:20:00,23.45,23.46,23.4,23.42,351536.0,22.721,22.7307,22.6726,22.692,351536.0
2024-03-04 12:30:00,23.41,23.42,23.38,23.39,541708.0,22.6823,22.692,22.6532,22.6629,541708.0
2024-03-04 12:40:00,23.39,23.4,23.36,23.37,548383.0,22.6629,22.6726,22.6338,22.6435,548383.0
2024-03-04 12:50:00,23.37,23.38,23.36,23.38,720706.0,22.6435,22.6532,22.6338,22.6532,720706.0
2024-03-04 13:00:00,23.38,23.38,23.36,23.37,754510.0,22.6532,22.6532,22.6338,22.6435,754510.0
2024-03-04 13:10:00,23.37,23.37,23.33,23.34,362136.0,22.6435,22.6435,22.6048,22.6145,362136.0
2024-03-04 13:20:00,23.33,23.37,23.33,23.36,669923.0,22.6048,22.6435,22.6048,22.6338,669923.0
2024-03-04 13:30:00,23.36,23.37,23.34,23.35,1990781.0,22.6338,22.6435,22.6145,22.6241,1990781.0
2024-03-04 13:40:00,23.35,23.37,23.33,23.37,1059927.0,22.6241,22.6435,22.6048,22.6435,1059927.0
2024-03-04 13:50:00,23.37,23.39,23.36,23.39,747396.0,22.6435,22.6629,22.6338,22.6629,747396.0
2024-03-04 14:00:00,23.39,23.4,23.36,23.36,578232.0,22.6629,22.6726,22.6338,22.6338,578232.0
2024-03-04 14:10:00,23.37,23.37,23.35,23.35,453772.0,22.6435,22.6435,22.6241,22.6241,453772.0
2024-03-04 14:20:00,23.35,23.38,23.34,23.36,629158.0,22.6241,22.6532,22.6145,22.6338,629158.0
2024-03-04 14:30:00,23.36,23.4,23.35,23.4,932495.0,22.6338,22.6726,22.6241,22.6726,932495.0
2024-03-04 14:40:00,23.4,23.41,23.38,23.39,1307999.0,22.6726,22.6823,22.6532,22.6629,1307999.0
2024-03-04 14:50:00,23.39,23.41,23.38,23.41,552784.0,22.6629,22.6823,22.6532,22.6823,552784.0
2024-03-04 15:00:00,23.41,23.42,23.39,23.39,872132.0,22.6823,22.692,22.6629,22.6629,872132.0
2024-03-04 15:10:00,23.39,23.4,23.36,23.37,513437.0,22.6629,22.6726,22.6338,22.6435,513437.0
2024-03-04 15:20:00,23.37,23.39,23.35,23.39,563362.0,22.6435,22.6629,22.6241,22.6629,563362.0
2024-03-04 15:30:00,23.39,23.43,23.37,23.43,2673418.0,22.6629,22.7017,22.6435,22.7017,2673418.0
2024-03-04 15:40:00,23.42,23.43,23.38,23.38,1863168.0,22.692,22.7017,22.6532,22.6532,1863168.0
2024-03-04 15:50:00,23.39,23.42,23.37,23.4,3766894.0,22.6629,22.692,22.6435,22.6726,3766894.0
2024-03-05 09:30:00,23.12,23.12,23.03,23.04,2628699.0,22.4013,22.4013,22.3141,22.3238,2628699.0
2024-03-05 09:40:00,23.04,23.11,23.01,23.11,1006124.0,22.3238,22.3916,22.2947,22.3916,1006124.0
2024-03-05 09:50:00,23.11,23.15,23.07,23.14,1022048.0,22.3916,22.4304,22.3529,22.4207,1022048.0
2024-03-05 10:00:00,23.15,23.25,23.15,23.18,1060585.0,22.4304,22.5273,22.4304,22.4594,1060585.0
2024-03-05 10:10:00,23.18,23.25,23.16,23.21,949685.0,22.4594,22.5273,22.4401,22.4885,949685.0
2024-03-05 10:20:00,23.21,23.22,23.16,23.18,653797.0,22.4885,22.4982,22.4401,22.4594,653797.0
2024-03-05 10:30:00,23.18,23.19,23.14,23.16,818680.0,22.4594,22.4691,22.4207,22.4401,818680.0
2024-03-05 10:40:00,23.16,23.23,23.15,23.2,1092358.0,22.4401,22.5079,22.4304,22.4788,1092358.0
2024-03-05 10:50:00,23.2,23.21,23.16,23.17,686205.0,22.4788,22.4885,22.4401,22.4497,686205.0
2024-03-05 11:00:00,23.17,23.18,23.12,23.13,653312.0,22.4497,22.4594,22.4013,22.411,653312.0
2024-03-05 11:10:00,23.13,23.13,23.1,23.12,572493.0,22.411,22.411,22.3819,22.4013,572493.0
2024-03-05 11:20:00,23.12,23.12,23.08,23.09,556257.0,22.4013,22.4013,22.3625,22.3722,556257.0
2024-03-05 11:30:00,23.09,23.11,23.08,23.1,591226.0,22.3722,22.3916,22.3625,22.3819,591226.0
2024-03-05 11:40:00,23.1,23.1,23.06,23.06,1612027.0,22.3819,22.3819,22.3432,22.3432,1612027.0
2024-03-05 11:50:00,23.07,23.08,23.05,23.08,527469.0,22.3529,22.3625,22.3335,22.3625,527469.0
2024-03-05 12:00:00,23.08,23.09,23.06,23.08,959861.0,22.3625,22.3722,22.3432,22.3625,959861.0
2024-03-05 12:10:00,23.08,23.1,23.07,23.1,260616.0,22.3625,22.3819,22.3529,22.3819,260616.0
2024-03-05 12:20:00,23.1,23.13,23.09,23.11,367545.0,22.3819,22.411,22.3722,22.3916,367545.0
2024-03-05 12:30:00,23.11,23.12,23.09,23.09,280672.0,22.3916,22.4013,22.3722,22.3722,280672.0
2024-03-05 12:40:00,23.09,23.1,23.06,23.06,643004.0,22.3722,22.3819,22.3432,22.3432,643004.0
2024-03-05 12:50:00,23.07,23.09,23.06,23.09,443631.0,22.3529,22.3722,22.3432,22.3722,443631.0
2024-03-05 13:00:00,23.09,23.1,23.07,23.09,542076.0,22.3722,22.3819,22.3529,22.3722,542076.0
2024-03-05 13:10:00,23.1,23.1,23.06,23.07,446383.0,22.3819,22.3819,22.3432,22.3529,446383.0
2024-03-05 13:20:00,23.07,23.09,23.07,23.08,380881.0,22.3529,22.3722,22.3529,22.3625,380881.0
2024-03-05 13:30:00,23.08,23.1,23.07,23.09,359088.0,22.3625,22.3819,22.3529,22.3722,359088.0
2024-03-05 13:40:00,23.09,23.09,23.06,23.08,608817.0,22.3722,22.3722,22.3432,22.3625,608817.0
2024-03-05 13:50:00,23.08,23.09,23.07,23.08,409036.0,22.3625,22.3722,22.3529,22.3625,409036.0
2024-03-05 14:00:00,23.08,23.08,23.06,23.07,342452.0,22.3625,22.3625,22.3432,22.3529,342452.0
2024-03-05 14:10:00,23.07,23.08,23.06,23.08,266129.0,22.3529,22.3625,22.3432,22.3625,266129.0
2024-03-05 14:20:00,23.08,23.08,23.07,23.08,158530.0,22.3625,22.3625,22.3529,22.3625,158530.0
2024-03-05 14:30:00,23.08,23.08,23.05,23.05,628915.0,22.3625,22.3625,22.3335,22.3335,628915.0
2024-03-05 14:40:00,23.05,23.06,23.04,23.04,298580.0,22.3335,22.3432,22.3238,22.3238,298580.0
2024-03-05 14:50:00,23.04,23.05,23.03,23.04,445831.0,22.3238,22.3335,22.3141,22.3238,445831.0
2024-03-05 15:00:00,23.03,23.11,23.03,23.09,2180084.0,22.3141,22.3916,22.3141,22.3722,2180084.0
2024-03-05 15:10:00,23.09,23.1,23.06,23.06,1251053.0,22.3722,22.3819,22.3432,22.3432,1251053.0
2024-03-05 15:20:00,23.06,23.07,23.04,23.04,864283.0,22.3432,22.3529,22.3238,22.3238,864283.0
2024-03-05 15:30:00,23.04,23.05,23.03,23.03,1041341.0,22.3238,22.3335,22.3141,22.3141,1041341.0
2024-03-05 15:40:00,23.03,23.05,23.02,23.05,991321.0,22.3141,22.3335,22.3044,22.3335,991321.0
2024-03-05 15:50:00,23.05,23.06,23.02,23.04,5720026.0,22.3335,22.3432,22.3044,22.3238,5720026.0
2024-03-06 09:30:00,23.68,23.77,23.67,23.7,3176031.0,22.9439,23.0311,22.9342,22.9633,3176031.0
2024-03-06 09:40:00,23.7,23.73,23.64,23.66,4539805.0,22.9633,22.9923,22.9051,22.9245,4539805.0
2024-03-06 09:50:00,23.67,23.7,23.59,23.62,2742995.0,22.9342,22.9633,22.8567,22.8858,2742995.0
2024-03-06 10:00:00,23.61,23.68,23.59,23.6,1390309.0,22.8761,22.9439,22.8567,22.8664,1390309.0
2024-03-06 10:10:00,23.6,23.67,23.59,23.64,866732.0,22.8664,22.9342,22.8567,22.9051,866732.0
2024-03-06 10:20:00,23.64,23.65,23.57,23.59,1063760.0,22.9051,22.9148,22.8373,22.8567,1063760.0
2024-03-06 10:30:00,23.59,23.62,23.57,23.61,1179842.0,22.8567,22.8858,22.8373,22.8761,1179842.0
2024-03-06 10:40:00,23.6,23.65,23.59,23.64,486247.0,22.8664,22.9148,22.8567,22.9051,486247.0
2024-03-06 10:50:00,23.65,23.66,23.62,23.62,751677.0,22.9148,22.9245,22.8858,22.8858,751677.0
2024-03-06 11:00:00,23.62,23.63,23.59,23.61,819373.0,22.8858,22.8954,22.8567,22.8761,819373.0
2024-03-06 11:10:00,23.61,23.62,23.58,23.61,547011.0,22.8761,22.8858,22.847,22.8761,547011.0
2024-03-06 11:20:00,23.61,23.66,23.6,23.66,812330.0,22.8761,22.9245,22.8664,22.9245,812330.0
2024-03-06 11:30:00,23.66,23.67,23.59,23.61,733361.0,22.9245,22.9342,22.8567,22.8761,733361.0
2024-03-06 11:40:00,23.61,23.63,23.6,23.62,780884.0,22.8761,22.8954,22.8664,22.8858,780884.0
2024-03-06 11:50:00,23.62,23.63,23.59,23.62,939231.0,22.8858,22.8954,22.8567,22.8858,939231.0
2024-03-06 12:00:00,23.61,23.63,23.6,23.61,714510.0,22.8761,22.8954,22.8664,22.8761,714510.0
2024-03-06 12:10:00,23.61,23.63,23.61,23.62,368651.0,22.8761,22.8954,22.8761,22.8858,368651.0
2024-03-06 12:20:00,23.62,23.64,23.61,23.62,473475.0,22.8858,22.9051,22.8761,22.8858,473475.0
2024-03-06 12:30:00,23.62,23.64,23.61,23.63,434329.0,22.8858,22.9051,22.8761,22.8954,434329.0
2024-03-06 12:40:00,23.63,23.63,23.6,23.6,585845.0,22.8954,22.8954,22.8664,22.8664,585845.0
2024-03-06 12:50:00,23.61,23.62,23.6,23.62,348229.0,22.8761,22.8858,22.8664,22.8858,348229.0
2024-03-06 13:00:00,23.62,23.64,23.61,23.63,429978.0,22.8858,22.9051,22.8761,22.8954,429978.0
2024-03-06 13:10:00,23.63,23.64,23.62,23.63,406723.0,22.8954,22.9051,22.8858,22.8954,406723.0
2024-03-06 13:20:00,23.63,23.64,23.62,23.62,461713.0,22.8954,22.9051,22.8858,22.8858,461713.0
2024-03-06 13:30:00,23.62,23.62,23.54,23.58,1090580.0,22.8858,22.8858,22.8082,22.847,1090580.0
2024-03-06 13:40:00,23.58,23.59,23.54,23.55,498720.0,22.847,22.8567,22.8082,22.8179,498720.0
2024-03-06 13:50:00,23.55,23.56,23.53,23.56,475734.0,22.8179,22.8276,22.7986,22.8276,475734.0
2024-03-06 14:00:00,23.55,23.56,23.51,23.53,1059117.0,22.8179,22.8276,22.7792,22.7986,1059117.0
2024-03-06 14:10:00,23.53,23.54,23.49,23.52,675822.0,22.7986,22.8082,22.7598,22.7889,675822.0
2024-03-06 14:20:00,23.51,23.54,23.5,23.53,460555.0,22.7792,22.8082,22.7695,22.7986,460555.0
2024-03-06 14:30:00,23.53,23.54,23.51,23.53,413492.0,22.7986,22.8082,22.7792,22.7986,413492.0
2024-03-06 14:40:00,23.53,23.53,23.5,23.53,565371.0,22.7986,22.7986,22.7695,22.7986,565371.0
2024-03-06 14:50:00,23.52,23.54,23.51,23.52,342204.0,22.7889,22.8082,22.7792,22.7889,342204.0
2024-03-06 15:00:00,23.52,23.54,23.51,23.53,726697.0,22.7889,22.8082,22.7792,22.7986,726697.0
2024-03-06 15:10:00,23.53,23.54,23.51,23.53,450459.0,22.7986,22.8082,22.7792,22.7986,450459.0
2024-03-06 15:20:00,23.53,23.54,23.51,23.54,302602.0,22.7986,22.8082,22.7792,22.8082,302602.0
2024-03-06 15:30:00,23.54,23.55,23.52,23.54,940005.0,22.8082,22.8179,22.7889,22.8082,940005.0
2024-03-06 15:40:00,23.54,23.57,23.53,23.54,1238414.0,22.8082,22.8373,22.7986,22.8082,1238414.0
2024-03-06 15:50:00,23.54,23.55,23.51,23.53,6296558.0,22.8082,22.8179,22.7792,22.7986,6296558.0
2024-03-07 09:30:00,23.28,23.37,23.2,23.21,2732956.0,22.5563,22.6435,22.4788,22.4885,2732956.0
2024-03-07 09:40:00,23.21,23.26,23.19,23.25,1546758.0,22.4885,22.5369,22.4691,22.5273,1546758.0
2024-03-07 09:50:00,23.26,23.3,23.24,23.26,699066.0,22.5369,22.5757,22.5176,22.5369,699066.0
2024-03-07 10:00:00,23.26,23.29,23.2,23.23,646424.0,22.5369,22.566,22.4788,22.5079,646424.0
2024-03-07 10:10:00,23.23,23.28,23.22,23.27,684159.0,22.5079,22.5563,22.4982,22.5466,684159.0
2024-03-07 10:20:00,23.26,23.27,23.24,23.26,501274.0,22.5369,22.5466,22.5176,22.5369,501274.0
2024-03-07 10:30:00,23.26,23.33,23.25,23.32,590557.0,22.5369,22.6048,22.5273,22.5951,590557.0
2024-03-07 10:40:00,23.33,23.33,23.29,23.3,503363.0,22.6048,22.6048,22.566,22.5757,503363.0
2024-03-07 10:50:00,23.29,23.32,23.27,23.31,379911.0,22.566,22.5951,22.5466,22.5854,379911.0
2024-03-07 11:00:00,23.31,23.32,23.28,23.3,524456.0,22.5854,22.5951,22.5563,22.5757,524456.0
2024-03-07 11:10:00,23.3,23.33,23.28,23.3,538198.0,22.5757,22.6048,22.5563,22.5757,538198.0
2024-03-07 11:20:00,23.31,23.34,23.3,23.34,267973.0,22.5854,22.6145,22.5757,22.6145,267973.0
2024-03-07 11:30:00,23.33,23.34,23.31,23.33,382475.0,22.6048,22.6145,22.5854,22.6048,382475.0
2024-03-07 11:40:00,23.33,23.34,23.31,23.32,318246.0,22.6048,22.6145,22.5854,22.5951,318246.0
2024-03-07 11:50:00,23.32,23.33,23.31,23.33,504670.0,22.5951,22.6048,22.5854,22.6048,504670.0
2024-03-07 12:00:00,23.33,23.34,23.31,23.33,439488.0,22.6048,22.6145,22.5854,22.6048,439488.0
2024-03-07 12:10:00,23.33,23.33,23.31,23.32,245403.0,22.6048,22.6048,22.5854,22.5951,245403.0
2024-03-07 12:20:00,23.32,23.32,23.29,23.3,216827.0,22.5951,22.5951,22.566,22.5757,216827.0
2024-03-07 12:30:00,23.3,23.31,23.28,23.29,263576.0,22.5757,22.5854,22.5563,22.566,263576.0
2024-03-07 12:40:00,23.29,23.3,23.27,23.3,519221.0,22.566,22.5757,22.5466,22.5757,519221.0
2024-03-07 12:50:00,23.29,23.33,23.29,23.33,127438.0,22.566,22.6048,22.566,22.6048,127438.0
2024-03-07 13:00:00,23.33,23.34,23.32,23.34,153822.0,22.6048,22.6145,22.5951,22.6145,153822.0
2024-03-07 13:10:00,23.34,23.35,23.32,23.33,255254.0,22.6145,22.6241,22.5951,22.6048,255254.0
2024-03-07 13:20:00,23.33,23.34,23.32,23.34,100944.0,22.6048,22.6145,22.5951,22.6145,100944.0
2024-03-07 13:30:00,23.33,23.35,23.32,23.35,145354.0,22.6048,22.6241,22.5951,22.6241,145354.0
2024-03-07 13:40:00,23.35,23.36,23.33,23.34,278282.0,22.6241,22.6338,22.6048,22.6145,278282.0
2024-03-07 13:50:00,23.34,23.36,23.33,23.34,346739.0,22.6145,22.6338,22.6048,22.6145,346739.0
2024-03-07 14:00:00,23.34,23.34,23.31,23.32,313653.0,22.6145,22.6145,22.5854,22.5951,313653.0
2024-03-07 14:10:00,23.32,23.34,23.31,23.33,231207.0,22.5951,22.6145,22.5854,22.6048,231207.0
2024-03-07 14:20:00,23.33,23.35,23.32,23.33,148521.0,22.6048,22.6241,22.5951,22.6048,148521.0
2024-03-07 14:30:00,23.33,23.34,23.32,23.33,352048.0,22.6048,22.6145,22.5951,22.6048,352048.0
2024-03-07 14:40:00,23.33,23.33,23.32,23.32,156681.0,22.6048,22.6048,22.5951,22.5951,156681.0
2024-03-07 14:50:00,23.33,23.35,23.32,23.33,260514.0,22.6048,22.6241,22.5951,22.6048,260514.0
2024-03-07 15:00:00,23.33,23.34,23.31,23.33,500380.0,22.6048,22.6145,22.5854,22.6048,500380.0
2024-03-07 15:10:00,23.33,23.34,23.32,23.34,133384.0,22.6048,22.6145,22.5951,22.6145,133384.0
2024-03-07 15:20:00,23.33,23.34,23.31,23.31,294565.0,22.6048,22.6145,22.5854,22.5854,294565.0
2024-03-07 15:30:00,23.32,23.34,23.31,23.34,221792.0,22.5951,22.6145,22.5854,22.6145,221792.0
2024-03-07 15:40:00,23.34,23.35,23.33,23.34,506589.0,22.6145,22.6241,22.6048,22.6145,506589.0
2024-03-07 15:50:00,23.33,23.35,23.31,23.33,3626401.0,22.6048,22.6241,22.5854,22.6048,3626401.0
2024-03-08 09:30:00,23.41,23.55,23.4,23.45,1421906.0,22.6823,22.8179,22.6726,22.721,1421906.0
2024-03-08 09:40:00,23.46,23.5,23.44,23.48,933444.0,22.7307,22.7695,22.7113,22.7501,933444.0
2024-03-08 09:50:00,23.48,23.5,23.45,23.47,586935.0,22.7501,22.7695,22.721,22.7404,586935.0
2024-03-08 10:00:00,23.47,23.48,23.45,23.46,369699.0,22.7404,22.7501,22.721,22.7307,369699.0
2024-03-08 10:10:00,23.45,23.46,23.4,23.41,416728.0,22.721,22.7307,22.6726,22.6823,416728.0
2024-03-08 10:20:00,23.41,23.43,23.4,23.42,478217.0,22.6823,22.7017,22.6726,22.692,478217.0
2024-03-08 10:30:00,23.42,23.44,23.39,23.44,644576.0,22.692,22.7113,22.6629,22.7113,644576.0
2024-03-08 10:40:00,23.44,23.45,23.4,23.44,464822.0,22.7113,22.721,22.6726,22.7113,464822.0
2024-03-08 10:50:00,23.44,23.46,23.42,23.45,237814.0,22.7113,22.7307,22.692,22.721,237814.0
2024-03-08 11:00:00,23.45,23.45,23.4,23.41,333387.0,22.721,22.721,22.6726,22.6823,333387.0
2024-03-08 11:10:00,23.41,23.42,23.37,23.39,590183.0,22.6823,22.692,22.6435,22.6629,590183.0
2024-03-08 11:20:00,23.39,23.4,23.36,23.37,518179.0,22.6629,22.6726,22.6338,22.6435,518179.0
2024-03-08 11:30:00,23.36,23.41,23.33,23.38,605168.0,22.6338,22.6823,22.6048,22.6532,605168.0
2024-03-08 11:40:00,23.39,23.41,23.37,23.41,542922.0,22.6629,22.6823,22.6435,22.6823,542922.0
2024-03-08 11:50:00,23.4,23.42,23.38,23.39,318335.0,22.6726,22.692,22.6532,22.6629,318335.0
2024-03-08 12:00:00,23.39,23.41,23.38,23.39,340914.0,22.6629,22.6823,22.6532,22.6629,340914.0
2024-03-08 12:10:00,23.39,23.41,23.38,23.38,170192.0,22.6629,22.6823,22.6532,22.6532,170192.0
2024-03-08 12:20:00,23.38,23.42,23.37,23.41,154440.0,22.6532,22.692,22.6435,22.6823,154440.0
2024-03-08 12:30:00,23.42,23.43,23.4,23.42,235616.0,22.692,22.7017,22.6726,22.692,235616.0
2024-03-08 12:40:00,23.42,23.43,23.4,23.42,180452.0,22.692,22.7017,22.6726,22.692,180452.0
2024-03-08 12:50:00,23.42,23.43,23.4,23.41,361984.0,22.692,22.7017,22.6726,22.6823,361984.0
2024-03-08 13:00:00,23.4,23.42,23.4,23.4,142910.0,22.6726,22.692,22.6726,22.6726,142910.0
2024-03-08 13:10:00,23.41,23.42,23.4,23.41,169747.0,22.6823,22.692,22.6726,22.6823,169747.0
2024-03-08 13:20:00,23.41,23.44,23.4,23.44,161470.0,22.6823,22.7113,22.6726,22.7113,161470.0
2024-03-08 13:30:00,23.44,23.45,23.42,23.44,313858.0,22.7113,22.721,22.692,22.7113,313858.0
2024-03-08 13:40:00,23.44,23.48,23.43,23.46,391715.0,22.7113,22.7501,22.7017,22.7307,391715.0
2024-03-08 13:50:00,23.46,23.47,23.44,23.46,398363.0,22.7307,22.7404,22.7113,22.7307,398363.0
2024-03-08 14:00:00,23.46,23.51,23.45,23.5,378662.0,22.7307,22.7792,22.721,22.7695,378662.0
2024-03-08 14:10:00,23.5,23.5,23.47,23.49,508103.0,22.7695,22.7695,22.7404,22.7598,508103.0
2024-03-08 14:20:00,23.5,23.51,23.49,23.51,161199.0,22.7695,22.7792,22.7598,22.7792,161199.0
2024-03-08 14:30:00,23.51,23.52,23.49,23.5,750441.0,22.7792,22.7889,22.7598,22.7695,750441.0
2024-03-08 14:40:00,23.5,23.52,23.49,23.51,215336.0,22.7695,22.7889,22.7598,22.7792,215336.0
2024-03-08 14:50:00,23.51,23.51,23.49,23.5,232516.0,22.7792,22.7792,22.7598,22.7695,232516.0
2024-03-08 15:00:00,23.49,23.5,23.47,23.48,255349.0,22.7598,22.7695,22.7404,22.7501,255349.0
2024-03-08 15:10:00,23.48,23.49,23.47,23.48,1079210.0,22.7501,22.7598,22.7404,22.7501,1079210.0
2024-03-08 15:20:00,23.48,23.51,23.48,23.48,766326.0,22.7501,22.7792,22.7501,22.7501,766326.0
2024-03-08 15:30:00,23.48,23.48,23.46,23.46,458313.0,22.7501,22.7501,22.7307,22.7307,458313.0
2024-03-08 15:40:00,23.46,23.48,23.46,23.47,862225.0,22.7307,22.7501,22.7307,22.7404,862225.0
2024-03-08 15:50:00,23.48,23.48,23.45,23.46,2506416.0,22.7501,22.7501,22.721,22.7307,2506416.0
2024-03-11 09:30:00,23.85,24.17,23.85,24.16,3567435.0,23.1086,23.4187,23.1086,23.409,3567435.0
2024-03-11 09:40:00,24.16,24.16,23.99,24.0,2014585.0,23.409,23.409,23.2443,23.2539,2014585.0
2024-03-11 09:50:00,24.0,24.06,23.99,24.0,1214161.0,23.2539,23.3121,23.2443,23.2539,1214161.0
2024-03-11 10:00:00,24.01,24.01,23.95,23.97,1716944.0,23.2636,23.2636,23.2055,23.2249,1716944.0
2024-03-11 10:10:00,23.97,24.01,23.95,24.0,1025282.0,23.2249,23.2636,23.2055,23.2539,1025282.0
2024-03-11 10:20:00,24.0,24.01,23.97,24.0,536671.0,23.2539,23.2636,23.2249,23.2539,536671.0
2024-03-11 10:30:00,24.01,24.07,24.0,24.05,488572.0,23.2636,23.3218,23.2539,23.3024,488572.0
2024-03-11 10:40:00,24.05,24.07,24.01,24.04,546716.0,23.3024,23.3218,23.2636,23.2927,546716.0
2024-03-11 10:50:00,24.04,24.05,23.99,24.03,508038.0,23.2927,23.3024,23.2443,23.283,508038.0
2024-03-11 11:00:00,24.02,24.04,23.99,24.0,453596.0,23.2733,23.2927,23.2443,23.2539,453596.0
2024-03-11 11:10:00,24.01,24.03,23.99,24.02,470921.0,23.2636,23.283,23.2443,23.2733,470921.0
2024-03-11 11:20:00,24.01,24.02,23.98,24.0,1794354.0,23.2636,23.2733,23.2346,23.2539,1794354.0
2024-03-11 11:30:00,24.0,24.03,23.99,24.03,243657.0,23.2539,23.283,23.2443,23.283,243657.0
2024-03-11 11:40:00,24.03,24.05,24.02,24.04,200822.0,23.283,23.3024,23.2733,23.2927,200822.0
2024-03-11 11:50:00,24.05,24.09,24.03,24.08,446165.0,23.3024,23.3411,23.283,23.3315,446165.0
2024-03-11 12:00:00,24.08,24.08,24.05,24.07,409438.0,23.3315,23.3315,23.3024,23.3218,409438.0
2024-03-11 12:10:00,24.07,24.08,24.05,24.07,351631.0,23.3218,23.3315,23.3024,23.3218,351631.0
2024-03-11 12:20:00,24.06,24.07,24.05,24.07,621067.0,23.3121,23.3218,23.3024,23.3218,621067.0
2024-03-11 12:30:00,24.07,24.07,24.04,24.04,718488.0,23.3218,23.3218,23.2927,23.2927,718488.0
2024-03-11 12:40:00,24.05,24.06,24.03,24.05,508684.0,23.3024,23.3121,23.283,23.3024,508684.0
2024-03-11 12:50:00,24.04,24.06,24.04,24.05,178465.0,23.2927,23.3121,23.2927,23.3024,178465.0
2024-03-11 13:00:00,24.06,24.08,24.05,24.08,562401.0,23.3121,23.3315,23.3024,23.3315,562401.0
2024-03-11 13:10:00,24.07,24.08,24.05,24.06,292108.0,23.3218,23.3315,23.3024,23.3121,292108.0
2024-03-11 13:20:00,24.06,24.08,24.06,24.08,715202.0,23.3121,23.3315,23.3121,23.3315,715202.0
2024-03-11 13:30:00,24.08,24.08,24.05,24.05,221127.0,23.3315,23.3315,23.3024,23.3024,221127.0
2024-03-11 13:40:00,24.06,24.07,24.05,24.07,95674.0,23.3121,23.3218,23.3024,23.3218,95674.0
2024-03-11 13:50:00,24.07,24.07,24.05,24.06,180230.0,23.3218,23.3218,23.3024,23.3121,180230.0
2024-03-11 14:00:00,24.06,24.07,24.05,24.06,73655.0,23.3121,23.3218,23.3024,23.3121,73655.0
2024-03-11 14:10:00,24.05,24.06,24.04,24.05,216390.0,23.3024,23.3121,23.2927,23.3024,216390.0
2024-03-11 14:20:00,24.05,24.06,24.05,24.05,158328.0,23.3024,23.3121,23.3024,23.3024,158328.0
2024-03-11 14:30:00,24.05,24.07,24.04,24.06,2695979.0,23.3024,23.3218,23.2927,23.3121,2695979.0
2024-03-11 14:40:00,24.06,24.07,24.05,24.05,464384.0,23.3121,23.3218,23.3024,23.3024,464384.0
2024-03-11 14:50:00,24.06,24.07,24.05,24.05,1751328.0,23.3121,23.3218,23.3024,23.3024,1751328.0
2024-03-11 15:00:00,24.05,24.06,24.03,24.04,379049.0,23.3024,23.3121,23.283,23.2927,379049.0
2024-03-11 15:10:00,24.03,24.04,24.03,24.04,114664.0,23.283,23.2927,23.283,23.2927,114664.0
2024-03-11 15:20:00,24.03,24.05,24.03,24.05,431241.0,23.283,23.3024,23.283,23.3024,431241.0
2024-03-11 15:30:00,24.05,24.05,24.0,24.01,927426.0,23.3024,23.3024,23.2539,23.2636,927426.0
2024-03-11 15:40:00,24.01,24.04,24.0,24.04,1200355.0,23.2636,23.2927,23.2539,23.2927,1200355.0
2024-03-11 15:50:00,24.04,24.05,23.95,24.03,13007415.0,23.2927,23.3024,23.2055,23.283,13007415.0
2024-03-12 09:30:00,24.47,24.54,24.39,24.43,1862036.0,23.7093,23.7772,23.6318,23.6706,1862036.0
2024-03-12 09:40:00,24.43,24.49,24.39,24.43,1829123.0,23.6706,23.7287,23.6318,23.6706,1829123.0
2024-03-12 09:50:00,24.43,24.48,24.41,24.45,1601396.0,23.6706,23.719,23.6512,23.69,1601396.0
2024-03-12 10:00:00,24.46,24.5,24.44,24.48,1205020.0,23.6996,23.7384,23.6803,23.719,1205020.0
2024-03-12 10:10:00,24.48,24.51,24.47,24.49,553899.0,23.719,23.7481,23.7093,23.7287,553899.0
2024-03-12 10:20:00,24.49,24.5,24.46,24.5,551780.0,23.7287,23.7384,23.6996,23.7384,551780.0
2024-03-12 10:30:00,24.5,24.55,24.49,24.54,1080585.0,23.7384,23.7868,23.7287,23.7772,1080585.0
2024-03-12 10:40:00,24.54,24.57,24.52,24.56,618310.0,23.7772,23.8062,23.7578,23.7965,618310.0
2024-03-12 10:50:00,24.55,24.56,24.52,24.54,665649.0,23.7868,23.7965,23.7578,23.7772,665649.0
2024-03-12 11:00:00,24.54,24.56,24.52,24.55,716319.0,23.7772,23.7965,23.7578,23.7868,716319.0
2024-03-12 11:10:00,24.54,24.58,24.53,24.56,697052.0,23.7772,23.8159,23.7675,23.7965,697052.0
2024-03-12 11:20:00,24.55,24.57,24.53,24.56,586232.0,23.7868,23.8062,23.7675,23.7965,586232.0
2024-03-12 11:30:00,24.55,24.6,24.55,24.56,528032.0,23.7868,23.8353,23.7868,23.7965,528032.0
2024-03-12 11:40:00,24.56,24.57,24.52,24.53,584847.0,23.7965,23.8062,23.7578,23.7675,584847.0
2024-03-12 11:50:00,24.54,24.56,24.53,24.55,426561.0,23.7772,23.7965,23.7675,23.7868,426561.0
2024-03-12 12:00:00,24.55,24.56,24.51,24.52,728134.0,23.7868,23.7965,23.7481,23.7578,728134.0
2024-03-12 12:10:00,24.52,24.53,24.51,24.51,498963.0,23.7578,23.7675,23.7481,23.7481,498963.0
2024-03-12 12:20:00,24.52,24.53,24.5,24.51,718155.0,23.7578,23.7675,23.7384,23.7481,718155.0
2024-03-12 12:30:00,24.51,24.55,24.5,24.54,1070074.0,23.7481,23.7868,23.7384,23.7772,1070074.0
2024-03-12 12:40:00,24.54,24.55,24.51,24.51,695081.0,23.7772,23.7868,23.7481,23.7481,695081.0
2024-03-12 12:50:00,24.52,24.53,24.5,24.52,519437.0,23.7578,23.7675,23.7384,23.7578,519437.0
2024-03-12 13:00:00,24.52,24.53,24.5,24.53,506611.0,23.7578,23.7675,23.7384,23.7675,506611.0
2024-03-12 13:10:00,24.52,24.54,24.51,24.54,303179.0,23.7578,23.7772,23.7481,23.7772,303179.0
2024-03-12 13:20:00,24.54,24.55,24.52,24.53,324454.0,23.7772,23.7868,23.7578,23.7675,324454.0
2024-03-12 13:30:00,24.53,24.54,24.51,24.54,209052.0,23.7675,23.7772,23.7481,23.7772,209052.0
2024-03-12 13:40:00,24.54,24.54,24.52,24.54,620211.0,23.7772,23.7772,23.7578,23.7772,620211.0
2024-03-12 13:50:00,24.54,24.55,24.52,24.54,266721.0,23.7772,23.7868,23.7578,23.7772,266721.0
2024-03-12 14:00:00,24.55,24.55,24.53,24.55,243468.0,23.7868,23.7868,23.7675,23.7868,243468.0
2024-03-12 14:10:00,24.55,24.56,24.54,24.55,124684.0,23.7868,23.7965,23.7772,23.7868,124684.0
2024-03-12 14:20:00,24.56,24.57,24.55,24.57,167963.0,23.7965,23.8062,23.7868,23.8062,167963.0
2024-03-12 14:30:00,24.57,24.57,24.54,24.56,535462.0,23.8062,23.8062,23.7772,23.7965,535462.0
2024-03-12 14:40:00,24.56,24.56,24.54,24.54,495919.0,23.7965,23.7965,23.7772,23.7772,495919.0
2024-03-12 14:50:00,24.55,24.55,24.51,24.52,863213.0,23.7868,23.7868,23.7481,23.7578,863213.0
2024-03-12 15:00:00,24.52,24.53,24.49,24.53,1371999.0,23.7578,23.7675,23.7287,23.7675,1371999.0
2024-03-12 15:10:00,24.53,24.54,24.52,24.53,401951.0,23.7675,23.7772,23.7578,23.7675,401951.0
2024-03-12 15:20:00,24.53,24.53,24.52,24.53,320239.0,23.7675,23.7675,23.7578,23.7675,320239.0
2024-03-12 15:30:00,24.53,24.54,24.52,24.54,304811.0,23.7675,23.7772,23.7578,23.7772,304811.0
2024-03-12 15:40:00,24.54,24.55,24.52,24.54,1046035.0,23.7772,23.7868,23.7578,23.7772,1046035.0
2024-03-12 15:50:00,24.53,24.58,24.52,24.55,9164666.0,23.7675,23.8159,23.7578,23.7868,9164666.0
2024-03-13 09:30:00,24.66,24.89,24.65,24.79,2743657.0,23.8934,24.1163,23.8837,24.0194,2743657.0
2024-03-13 09:40:00,24.79,24.84,24.77,24.81,2183450.0,24.0194,24.0678,24.0,24.0388,2183450.0
2024-03-13 09:50:00,24.81,24.84,24.78,24.82,1959346.0,24.0388,24.0678,24.0097,24.0485,1959346.0
2024-03-13 10:00:00,24.83,24.84,24.79,24.83,991194.0,24.0581,24.0678,24.0194,24.0581,991194.0
2024-03-13 10:10:00,24.83,24.86,24.79,24.81,1398409.0,24.0581,24.0872,24.0194,24.0388,1398409.0
2024-03-13 10:20:00,24.8,24.81,24.77,24.78,1191391.0,24.0291,24.0388,24.0,24.0097,1191391.0
2024-03-13 10:30:00,24.78,24.81,24.75,24.8,1559056.0,24.0097,24.0388,23.9806,24.0291,1559056.0
2024-03-13 10:40:00,24.8,24.83,24.79,24.81,719528.0,24.0291,24.0581,24.0194,24.0388,719528.0
2024-03-13 10:50:00,24.81,24.83,24.76,24.78,729544.0,24.0388,24.0581,23.9903,24.0097,729544.0
2024-03-13 11:00:00,24.78,24.8,24.77,24.8,690281.0,24.0097,24.0291,24.0,24.0291,690281.0
2024-03-13 11:10:00,24.8,24.8,24.77,24.78,629835.0,24.0291,24.0291,24.0,24.0097,629835.0
2024-03-13 11:20:00,24.78,24.79,24.76,24.76,443939.0,24.0097,24.0194,23.9903,23.9903,443939.0
2024-03-13 11:30:00,24.76,24.78,24.75,24.75,683669.0,23.9903,24.0097,23.9806,23.9806,683669.0
2024-03-13 11:40:00,24.75,24.76,24.73,24.76,607749.0,23.9806,23.9903,23.9612,23.9903,607749.0
2024-03-13 11:50:00,24.76,24.76,24.74,24.76,351046.0,23.9903,23.9903,23.9709,23.9903,351046.0
2024-03-13 12:00:00,24.76,24.76,24.74,24.75,253623.0,23.9903,23.9903,23.9709,23.9806,253623.0
2024-03-13 12:10:00,24.74,24.75,24.72,24.72,565704.0,23.9709,23.9806,23.9516,23.9516,565704.0
2024-03-13 12:20:00,24.73,24.74,24.71,24.73,945104.0,23.9612,23.9709,23.9419,23.9612,945104.0
2024-03-13 12:30:00,24.73,24.74,24.7,24.71,341646.0,23.9612,23.9709,23.9322,23.9419,341646.0
2024-03-13 12:40:00,24.71,24.72,24.7,24.71,346694.0,23.9419,23.9516,23.9322,23.9419,346694.0
2024-03-13 12:50:00,24.7,24.72,24.7,24.72,342710.0,23.9322,23.9516,23.9322,23.9516,342710.0
2024-03-13 13:00:00,24.71,24.72,24.69,24.7,499560.0,23.9419,23.9516,23.9225,23.9322,499560.0
2024-03-13 13:10:00,24.7,24.71,24.69,24.7,303877.0,23.9322,23.9419,23.9225,23.9322,303877.0
2024-03-13 13:20:00,24.69,24.73,24.69,24.73,577845.0,23.9225,23.9612,23.9225,23.9612,577845.0
2024-03-13 13:30:00,24.73,24.74,24.72,24.73,299936.0,23.9612,23.9709,23.9516,23.9612,299936.0
2024-03-13 13:40:00,24.73,24.74,24.72,24.72,309785.0,23.9612,23.9709,23.9516,23.9516,309785.0
2024-03-13 13:50:00,24.73,24.74,24.71,24.72,496918.0,23.9612,23.9709,23.9419,23.9516,496918.0
2024-03-13 14:00:00,24.71,24.72,24.71,24.71,106527.0,23.9419,23.9516,23.9419,23.9419,106527.0
2024-03-13 14:10:00,24.71,24.72,24.7,24.7,180112.0,23.9419,23.9516,23.9322,23.9322,180112.0
2024-03-13 14:20:00,24.71,24.72,24.7,24.72,225622.0,23.9419,23.9516,23.9322,23.9516,225622.0
2024-03-13 14:30:00,24.71,24.72,24.7,24.71,297194.0,23.9419,23.9516,23.9322,23.9419,297194.0
2024-03-13 14:40:00,24.71,24.71,24.69,24.7,275069.0,23.9419,23.9419,23.9225,23.9322,275069.0
2024-03-13 14:50:00,24.7,24.7,24.67,24.69,286948.0,23.9322,23.9322,23.9031,23.9225,286948.0
2024-03-13 15:00:00,24.69,24.69,24.66,24.67,328393.0,23.9225,23.9225,23.8934,23.9031,328393.0
2024-03-13 15:10:00,24.67,24.69,24.65,24.69,547726.0,23.9031,23.9225,23.8837,23.9225,547726.0
2024-03-13 15:20:00,24.68,24.69,24.63,24.64,826535.0,23.9128,23.9225,23.8644,23.874,826535.0
2024-03-13 15:30:00,24.64,24.66,24.63,24.64,498906.0,23.874,23.8934,23.8644,23.874,498906.0
2024-03-13 15:40:00,24.64,24.65,24.61,24.63,1367765.0,23.874,23.8837,23.845,23.8644,1367765.0
2024-03-13 15:50:00,24.64,24.65,24.6,24.64,5543095.0,23.874,23.8837,23.8353,23.874,5543095.0
2024-03-14 09:30:00,24.39,24.42,24.25,24.28,2262154.0,23.6318,23.6609,23.4962,23.5252,2262154.0
2024-03-14 09:40:00,24.28,24.28,24.2,24.21,1328006.0,23.5252,23.5252,23.4477,23.4574,1328006.0
2024-03-14 09:50:00,24.21,24.25,24.19,24.23,1533072.0,23.4574,23.4962,23.438,23.4768,1533072.0
2024-03-14 10:00:00,24.23,24.26,24.21,24.22,411618.0,23.4768,23.5059,23.4574,23.4671,411618.0
2024-03-14 10:10:00,24.22,24.26,24.21,24.25,613902.0,23.4671,23.5059,23.4574,23.4962,613902.0
2024-03-14 10:20:00,24.26,24.28,24.24,24.26,492989.0,23.5059,23.5252,23.4865,23.5059,492989.0
2024-03-14 10:30:00,24.26,24.28,24.24,24.24,980187.0,23.5059,23.5252,23.4865,23.4865,980187.0
2024-03-14 10:40:00,24.24,24.25,24.2,24.2,794804.0,23.4865,23.4962,23.4477,23.4477,794804.0
2024-03-14 10:50:00,24.2,24.21,24.17,24.2,606799.0,23.4477,23.4574,23.4187,23.4477,606799.0
2024-03-14 11:00:00,24.2,24.21,24.17,24.19,430580.0,23.4477,23.4574,23.4187,23.438,430580.0
2024-03-14 11:10:00,24.18,24.2,24.17,24.18,422806.0,23.4283,23.4477,23.4187,23.4283,422806.0
2024-03-14 11:20:00,24.17,24.18,24.12,24.13,390756.0,23.4187,23.4283,23.3702,23.3799,390756.0
2024-03-14 11:30:00,24.13,24.15,24.11,24.13,620442.0,23.3799,23.3993,23.3605,23.3799,620442.0
2024-03-14 11:40:00,24.13,24.18,24.12,24.16,787982.0,23.3799,23.4283,23.3702,23.409,787982.0
2024-03-14 11:50:00,24.16,24.18,24.15,24.18,245078.0,23.409,23.4283,23.3993,23.4283,245078.0
2024-03-14 12:00:00,24.18,24.19,24.16,24.17,515840.0,23.4283,23.438,23.409,23.4187,515840.0
2024-03-14 12:10:00,24.17,24.19,24.15,24.17,447129.0,23.4187,23.438,23.3993,23.4187,447129.0
2024-03-14 12:20:00,24.17,24.19,24.16,24.17,592638.0,23.4187,23.438,23.409,23.4187,592638.0
2024-03-14 12:30:00,24.17,24.17,24.15,24.16,390086.0,23.4187,23.4187,23.3993,23.409,390086.0
2024-03-14 12:40:00,24.16,24.17,24.14,24.14,907241.0,23.409,23.4187,23.3896,23.3896,907241.0
2024-03-14 12:50:00,24.14,24.17,24.14,24.17,343818.0,23.3896,23.4187,23.3896,23.4187,343818.0
2024-03-14 13:00:00,24.17,24.18,24.15,24.16,535870.0,23.4187,23.4283,23.3993,23.409,535870.0
2024-03-14 13:10:00,24.16,24.17,24.14,24.16,543841.0,23.409,23.4187,23.3896,23.409,543841.0
2024-03-14 13:20:00,24.15,24.16,24.13,24.14,306591.0,23.3993,23.409,23.3799,23.3896,306591.0
2024-03-14 13:30:00,24.13,24.15,24.12,24.14,347340.0,23.3799,23.3993,23.3702,23.3896,347340.0
2024-03-14 13:40:00,24.15,24.17,24.14,24.15,998883.0,23.3993,23.4187,23.3896,23.3993,998883.0
2024-03-14 13:50:00,24.15,24.17,24.14,24.17,819382.0,23.3993,23.4187,23.3896,23.4187,819382.0
2024-03-14 14:00:00,24.17,24.17,24.15,24.17,671598.0,23.4187,23.4187,23.3993,23.4187,671598.0
2024-03-14 14:10:00,24.17,24.17,24.13,24.14,960084.0,23.4187,23.4187,23.3799,23.3896,960084.0
2024-03-14 14:20:00,24.14,24.14,24.12,24.14,429155.0,23.3896,23.3896,23.3702,23.3896,429155.0
2024-03-14 14:30:00,24.14,24.14,24.12,24.13,704233.0,23.3896,23.3896,23.3702,23.3799,704233.0
2024-03-14 14:40:00,24.13,24.14,24.11,24.14,691325.0,23.3799,23.3896,23.3605,23.3896,691325.0
2024-03-14 14:50:00,24.13,24.14,24.11,24.13,770031.0,23.3799,23.3896,23.3605,23.3799,770031.0
2024-03-14 15:00:00,24.13,24.13,24.09,24.1,809633.0,23.3799,23.3799,23.3411,23.3508,809633.0
2024-03-14 15:10:00,24.09,24.11,24.09,24.11,516830.0,23.3411,23.3605,23.3411,23.3605,516830.0
2024-03-14 15:20:00,24.11,24.12,24.1,24.12,407628.0,23.3605,23.3702,23.3508,23.3702,407628.0
2024-03-14 15:30:00,24.12,24.12,24.06,24.08,2171905.0,23.3702,23.3702,23.3121,23.3315,2171905.0
2024-03-14 15:40:00,24.08,24.11,24.07,24.11,1477557.0,23.3315,23.3605,23.3218,23.3605,1477557.0
2024-03-14 15:50:00,24.11,24.16,24.1,24.15,5923794.0,23.3605,23.409,23.3508,23.3993,5923794.0
2024-03-15 09:30:00,24.1,24.15,24.06,24.12,1115269.0,23.3508,23.3993,23.3121,23.3702,1115269.0
2024-03-15 09:40:00,24.12,24.15,24.07,24.08,686492.0,23.3702,23.3993,23.3218,23.3315,686492.0
2024-03-15 09:50:00,24.08,24.11,24.05,24.06,752329.0,23.3315,23.3605,23.3024,23.3121,752329.0
2024-03-15 10:00:00,24.06,24.09,24.03,24.07,810481.0,23.3121,23.3411,23.283,23.3218,810481.0
2024-03-15 10:10:00,24.07,24.12,24.06,24.1,451250.0,23.3218,23.3702,23.3121,23.3508,451250.0
2024-03-15 10:20:00,24.09,24.12,24.08,24.11,406157.0,23.3411,23.3702,23.3315,23.3605,406157.0
2024-03-15 10:30:00,24.11,24.16,24.1,24.15,368637.0,23.3605,23.409,23.3508,23.3993,368637.0
2024-03-15 10:40:00,24.14,24.15,24.1,24.12,496497.0,23.3896,23.3993,23.3508,23.3702,496497.0
2024-03-15 10:50:00,24.13,24.13,24.09,24.1,278050.0,23.3799,23.3799,23.3411,23.3508,278050.0
2024-03-15 11:00:00,24.11,24.11,24.09,24.1,317479.0,23.3605,23.3605,23.3411,23.3508,317479.0
2024-03-15 11:10:00,24.11,24.14,24.1,24.11,505758.0,23.3605,23.3896,23.3508,23.3605,505758.0
2024-03-15 11:20:00,24.11,24.14,24.11,24.14,269810.0,23.3605,23.3896,23.3605,23.3896,269810.0
2024-03-15 11:30:00,24.14,24.15,24.13,24.14,563084.0,23.3896,23.3993,23.3799,23.3896,563084.0
2024-03-15 11:40:00,24.14,24.16,24.12,24.12,258701.0,23.3896,23.409,23.3702,23.3702,258701.0
2024-03-15 11:50:00,24.12,24.13,24.1,24.11,367515.0,23.3702,23.3799,23.3508,23.3605,367515.0
2024-03-15 12:00:00,24.1,24.11,24.08,24.09,397108.0,23.3508,23.3605,23.3315,23.3411,397108.0
2024-03-15 12:10:00,24.09,24.09,24.05,24.06,297088.0,23.3411,23.3411,23.3024,23.3121,297088.0
2024-03-15 12:20:00,24.05,24.09,24.05,24.09,625036.0,23.3024,23.3411,23.3024,23.3411,625036.0
2024-03-15 12:30:00,24.09,24.09,24.06,24.07,462802.0,23.3411,23.3411,23.3121,23.3218,462802.0
2024-03-15 12:40:00,24.07,24.07,24.05,24.06,130372.0,23.3218,23.3218,23.3024,23.3121,130372.0
2024-03-15 12:50:00,24.05,24.06,24.01,24.02,863550.0,23.3024,23.3121,23.2636,23.2733,863550.0
2024-03-15 13:00:00,24.02,24.02,24.0,24.02,557448.0,23.2733,23.2733,23.2539,23.2733,557448.0
2024-03-15 13:10:00,24.02,24.02,24.0,24.01,204313.0,23.2733,23.2733,23.2539,23.2636,204313.0
2024-03-15 13:20:00,24.01,24.03,24.0,24.01,580340.0,23.2636,23.283,23.2539,23.2636,580340.0
2024-03-15 13:30:00,24.01,24.02,24.0,24.02,285543.0,23.2636,23.2733,23.2539,23.2733,285543.0
2024-03-15 13:40:00,24.02,24.03,24.01,24.02,211337.0,23.2733,23.283,23.2636,23.2733,211337.0
2024-03-15 13:50:00,24.02,24.04,24.01,24.03,486572.0,23.2733,23.2927,23.2636,23.283,486572.0
2024-03-15 14:00:00,24.03,24.05,24.02,24.05,436365.0,23.283,23.3024,23.2733,23.3024,436365.0
2024-03-15 14:10:00,24.05,24.06,24.03,24.03,549077.0,23.3024,23.3121,23.283,23.283,549077.0
2024-03-15 14:20:00,24.03,24.04,24.01,24.03,362015.0,23.283,23.2927,23.2636,23.283,362015.0
2024-03-15 14:30:00,24.03,24.05,24.02,24.04,372850.0,23.283,23.3024,23.2733,23.2927,372850.0
2024-03-15 14:40:00,24.04,24.05,24.03,24.04,218076.0,23.2927,23.3024,23.283,23.2927,218076.0
2024-03-15 14:50:00,24.04,24.05,24.03,24.05,484651.0,23.2927,23.3024,23.283,23.3024,484651.0
2024-03-15 15:00:00,24.05,24.05,24.04,24.05,229258.0,23.3024,23.3024,23.2927,23.3024,229258.0
2024-03-15 15:10:00,24.04,24.05,24.03,24.03,506713.0,23.2927,23.3024,23.283,23.283,506713.0
2024-03-15 15:20:00,24.04,24.05,24.02,24.04,739126.0,23.2927,23.3024,23.2733,23.2927,739126.0
2024-03-15 15:30:00,24.03,24.04,24.02,24.02,527604.0,23.283,23.2927,23.2733,23.2733,527604.0
2024-03-15 15:40:00,24.02,24.03,24.01,24.02,1193345.0,23.2733,23.283,23.2636,23.2733,1193345.0
2024-03-15 15:50:00,24.02,24.03,23.98,23.99,5320014.0,23.2733,23.283,23.2346,23.2443,5320014.0
2024-03-18 09:30:00,24.13,24.17,24.03,24.04,2478833.0,23.3799,23.4187,23.283,23.2927,2478833.0
2024-03-18 09:40:00,24.05,24.05,23.97,23.98,999561.0,23.3024,23.3024,23.2249,23.2346,999561.0
2024-03-18 09:50:00,23.99,24.02,23.98,24.02,773936.0,23.2443,23.2733,23.2346,23.2733,773936.0
2024-03-18 10:00:00,24.01,24.09,24.01,24.09,609137.0,23.2636,23.3411,23.2636,23.3411,609137.0
2024-03-18 10:10:00,24.09,24.12,24.08,24.09,783117.0,23.3411,23.3702,23.3315,23.3411,783117.0
2024-03-18 10:20:00,24.08,24.09,24.04,24.06,248374.0,23.3315,23.3411,23.2927,23.3121,248374.0
2024-03-18 10:30:00,24.06,24.08,24.05,24.07,460134.0,23.3121,23.3315,23.3024,23.3218,460134.0
2024-03-18 10:40:00,24.07,24.1,24.06,24.09,290433.0,23.3218,23.3508,23.3121,23.3411,290433.0
2024-03-18 10:50:00,24.1,24.1,24.07,24.09,452115.0,23.3508,23.3508,23.3218,23.3411,452115.0
2024-03-18 11:00:00,24.09,24.1,24.07,24.09,299410.0,23.3411,23.3508,23.3218,23.3411,299410.0
2024-03-18 11:10:00,24.09,24.09,24.07,24.08,160356.0,23.3411,23.3411,23.3218,23.3315,160356.0
2024-03-18 11:20:00,24.07,24.08,24.06,24.08,249705.0,23.3218,23.3315,23.3121,23.3315,249705.0
2024-03-18 11:30:00,24.08,24.08,24.04,24.06,543487.0,23.3315,23.3315,23.2927,23.3121,543487.0
2024-03-18 11:40:00,24.05,24.07,24.04,24.07,265439.0,23.3024,23.3218,23.2927,23.3218,265439.0
2024-03-18 11:50:00,24.07,24.08,24.05,24.07,241008.0,23.3218,23.3315,23.3024,23.3218,241008.0
2024-03-18 12:00:00,24.07,24.07,24.02,24.02,215594.0,23.3218,23.3218,23.2733,23.2733,215594.0
2024-03-18 12:10:00,24.02,24.04,24.02,24.04,141591.0,23.2733,23.2927,23.2733,23.2927,141591.0
2024-03-18 12:20:00,24.04,24.06,24.03,24.05,393238.0,23.2927,23.3121,23.283,23.3024,393238.0
2024-03-18 12:30:00,24.05,24.05,24.03,24.04,220870.0,23.3024,23.3024,23.283,23.2927,220870.0
2024-03-18 12:40:00,24.04,24.04,24.02,24.03,117149.0,23.2927,23.2927,23.2733,23.283,117149.0
2024-03-18 12:50:00,24.03,24.03,24.0,24.0,233476.0,23.283,23.283,23.2539,23.2539,233476.0
2024-03-18 13:00:00,24.0,24.01,23.99,23.99,181678.0,23.2539,23.2636,23.2443,23.2443,181678.0
2024-03-18 13:10:00,23.99,24.02,23.99,24.01,315923.0,23.2443,23.2733,23.2443,23.2636,315923.0
2024-03-18 13:20:00,24.02,24.03,24.0,24.03,178427.0,23.2733,23.283,23.2539,23.283,178427.0
2024-03-18 13:30:00,24.03,24.03,24.01,24.01,353087.0,23.283,23.283,23.2636,23.2636,353087.0
2024-03-18 13:40:00,24.01,24.02,24.0,24.02,218897.0,23.2636,23.2733,23.2539,23.2733,218897.0
2024-03-18 13:50:00,24.02,24.03,24.01,24.03,176924.0,23.2733,23.283,23.2636,23.283,176924.0
2024-03-18 14:00:00,24.03,24.03,24.02,24.02,89105.0,23.283,23.283,23.2733,23.2733,89105.0
2024-03-18 14:10:00,24.03,24.03,24.02,24.03,46124.0,23.283,23.283,23.2733,23.283,46124.0
2024-03-18 14:20:00,24.03,24.04,24.02,24.04,674056.0,23.283,23.2927,23.2733,23.2927,674056.0
2024-03-18 14:30:00,24.03,24.04,24.02,24.03,179875.0,23.283,23.2927,23.2733,23.283,179875.0
2024-03-18 14:40:00,24.02,24.04,24.02,24.04,342465.0,23.2733,23.2927,23.2733,23.2927,342465.0
2024-03-18 14:50:00,24.04,24.04,24.02,24.03,242803.0,23.2927,23.2927,23.2733,23.283,242803.0
2024-03-18 15:00:00,24.03,24.03,24.02,24.03,48937.0,23.283,23.283,23.2733,23.283,48937.0
2024-03-18 15:10:00,24.03,24.03,24.02,24.03,58900.0,23.283,23.283,23.2733,23.283,58900.0
2024-03-18 15:20:00,24.03,24.03,24.02,24.02,301316.0,23.283,23.283,23.2733,23.2733,301316.0
2024-03-18 15:30:00,24.02,24.03,24.02,24.03,92171.0,23.2733,23.283,23.2733,23.283,92171.0
2024-03-18 15:40:00,24.02,24.04,24.02,24.03,518128.0,23.2733,23.2927,23.2733,23.283,518128.0
2024-03-18 15:50:00,24.03,24.06,24.01,24.05,3784803.0,23.283,23.3121,23.2636,23.3024,3784803.0
2024-03-19 09:30:00,23.88,23.92,23.83,23.85,855656.0,23.1377,23.1764,23.0892,23.1086,855656.0
2024-03-19 09:40:00,23.85,23.86,23.74,23.74,694894.0,23.1086,23.1183,23.002,23.002,694894.0
2024-03-19 09:50:00,23.74,23.78,23.73,23.74,574618.0,23.002,23.0408,22.9923,23.002,574618.0
2024-03-19 10:00:00,23.73,23.75,23.71,23.74,589514.0,22.9923,23.0117,22.973,23.002,589514.0
2024-03-19 10:10:00,23.74,23.78,23.73,23.77,696784.0,23.002,23.0408,22.9923,23.0311,696784.0
2024-03-19 10:20:00,23.76,23.79,23.75,23.77,439468.0,23.0214,23.0505,23.0117,23.0311,439468.0
2024-03-19 10:30:00,23.77,23.81,23.77,23.79,659125.0,23.0311,23.0698,23.0311,23.0505,659125.0
2024-03-19 10:40:00,23.8,23.8,23.77,23.79,436518.0,23.0602,23.0602,23.0311,23.0505,436518.0
2024-03-19 10:50:00,23.79,23.84,23.78,23.82,510910.0,23.0505,23.0989,23.0408,23.0795,510910.0
2024-03-19 11:00:00,23.82,23.82,23.79,23.79,376242.0,23.0795,23.0795,23.0505,23.0505,376242.0
2024-03-19 11:10:00,23.8,23.81,23.78,23.8,500472.0,23.0602,23.0698,23.0408,23.0602,500472.0
2024-03-19 11:20:00,23.8,23.82,23.79,23.82,154868.0,23.0602,23.0795,23.0505,23.0795,154868.0
2024-03-19 11:30:00,23.82,23.83,23.81,23.83,190089.0,23.0795,23.0892,23.0698,23.0892,190089.0
2024-03-19 11:40:00,23.83,23.85,23.82,23.85,234580.0,23.0892,23.1086,23.0795,23.1086,234580.0
2024-03-19 11:50:00,23.84,23.86,23.83,23.86,585796.0,23.0989,23.1183,23.0892,23.1183,585796.0
2024-03-19 12:00:00,23.86,23.86,23.85,23.86,71846.0,23.1183,23.1183,23.1086,23.1183,71846.0
2024-03-19 12:10:00,23.86,23.89,23.84,23.89,335411.0,23.1183,23.1474,23.0989,23.1474,335411.0
2024-03-19 12:20:00,23.89,23.92,23.88,23.91,645269.0,23.1474,23.1764,23.1377,23.1667,645269.0
2024-03-19 12:30:00,23.91,23.91,23.89,23.89,241460.0,23.1667,23.1667,23.1474,23.1474,241460.0
2024-03-19 12:40:00,23.89,23.93,23.89,23.93,618936.0,23.1474,23.1861,23.1474,23.1861,618936.0
2024-03-19 12:50:00,23.93,23.94,23.92,23.94,338664.0,23.1861,23.1958,23.1764,23.1958,338664.0
2024-03-19 13:00:00,23.94,23.97,23.92,23.92,650233.0,23.1958,23.2249,23.1764,23.1764,650233.0
2024-03-19 13:10:00,23.93,23.93,23.91,23.91,182679.0,23.1861,23.1861,23.1667,23.1667,182679.0
2024-03-19 13:20:00,23.91,23.92,23.9,23.92,258876.0,23.1667,23.1764,23.157,23.1764,258876.0
2024-03-19 13:30:00,23.92,23.92,23.91,23.92,143728.0,23.1764,23.1764,23.1667,23.1764,143728.0
2024-03-19 13:40:00,23.92,23.92,23.91,23.92,123197.0,23.1764,23.1764,23.1667,23.1764,123197.0
2024-03-19 13:50:00,23.92,23.92,23.9,23.92,220288.0,23.1764,23.1764,23.157,23.1764,220288.0
2024-03-19 14:00:00,23.92,23.92,23.9,23.9,145891.0,23.1764,23.1764,23.157,23.157,145891.0
2024-03-19 14:10:00,23.9,23.91,23.89,23.89,159977.0,23.157,23.1667,23.1474,23.1474,159977.0
2024-03-19 14:20:00,23.89,23.9,23.88,23.89,129793.0,23.1474,23.157,23.1377,23.1474,129793.0
2024-03-19 14:30:00,23.9,23.9,23.88,23.89,207601.0,23.157,23.157,23.1377,23.1474,207601.0
2024-03-19 14:40:00,23.89,23.91,23.88,23.91,200902.0,23.1474,23.1667,23.1377,23.1667,200902.0
2024-03-19 14:50:00,23.91,23.91,23.88,23.89,573940.0,23.1667,23.1667,23.1377,23.1474,573940.0
2024-03-19 15:00:00,23.89,23.9,23.88,23.89,143516.0,23.1474,23.157,23.1377,23.1474,143516.0
2024-03-19 15:10:00,23.89,23.9,23.87,23.89,540395.0,23.1474,23.157,23.128,23.1474,540395.0
2024-03-19 15:20:00,23.89,23.9,23.87,23.87,519160.0,23.1474,23.157,23.128,23.128,519160.0
2024-03-19 15:30:00,23.88,23.89,23.87,23.89,396395.0,23.1377,23.1474,23.128,23.1474,396395.0
2024-03-19 15:40:00,23.89,23.9,23.88,23.89,375998.0,23.1474,23.157,23.1377,23.1474,375998.0
2024-03-19 15:50:00,23.89,23.91,23.88,23.9,2993228.0,23.1474,23.1667,23.1377,23.157,2993228.0
2024-03-20 09:30:00,23.94,24.09,23.92,23.97,1296650.0,23.1958,23.3411,23.1764,23.2249,1296650.0
2024-03-20 09:40:00,23.97,24.0,23.93,23.95,1021383.0,23.2249,23.2539,23.1861,23.2055,1021383.0
2024-03-20 09:50:00,23.94,24.0,23.93,23.95,615223.0,23.1958,23.2539,23.1861,23.2055,615223.0
2024-03-20 10:00:00,23.95,23.95,23.9,23.91,695987.0,23.2055,23.2055,23.157,23.1667,695987.0
2024-03-20 10:10:00,23.9,23.95,23.88,23.93,645791.0,23.157,23.2055,23.1377,23.1861,645791.0
2024-03-20 10:20:00,23.93,23.94,23.9,23.92,378306.0,23.1861,23.1958,23.157,23.1764,378306.0
2024-03-20 10:30:00,23.92,23.96,23.9,23.93,558123.0,23.1764,23.2152,23.157,23.1861,558123.0
2024-03-20 10:40:00,23.92,23.93,23.9,23.92,322248.0,23.1764,23.1861,23.157,23.1764,322248.0
2024-03-20 10:50:00,23.93,23.93,23.9,23.92,282631.0,23.1861,23.1861,23.157,23.1764,282631.0
2024-03-20 11:00:00,23.92,23.95,23.92,23.95,360217.0,23.1764,23.2055,23.1764,23.2055,360217.0
2024-03-20 11:10:00,23.95,23.97,23.93,23.96,489433.0,23.2055,23.2249,23.1861,23.2152,489433.0
2024-03-20 11:20:00,23.96,23.96,23.92,23.93,312537.0,23.2152,23.2152,23.1764,23.1861,312537.0
2024-03-20 11:30:00,23.93,23.94,23.91,23.92,231228.0,23.1861,23.1958,23.1667,23.1764,231228.0
2024-03-20 11:40:00,23.91,23.94,23.91,23.93,298395.0,23.1667,23.1958,23.1667,23.1861,298395.0
2024-03-20 11:50:00,23.93,23.94,23.9,23.92,282788.0,23.1861,23.1958,23.157,23.1764,282788.0
2024-03-20 12:00:00,23.92,23.94,23.91,23.93,223801.0,23.1764,23.1958,23.1667,23.1861,223801.0
2024-03-20 12:10:00,23.93,23.95,23.92,23.95,253500.0,23.1861,23.2055,23.1764,23.2055,253500.0
2024-03-20 12:20:00,23.95,23.95,23.93,23.93,91418.0,23.2055,23.2055,23.1861,23.1861,91418.0
2024-03-20 12:30:00,23.93,23.94,23.92,23.93,226736.0,23.1861,23.1958,23.1764,23.1861,226736.0
2024-03-20 12:40:00,23.93,23.94,23.92,23.94,221362.0,23.1861,23.1958,23.1764,23.1958,221362.0
2024-03-20 12:50:00,23.94,23.96,23.93,23.95,300065.0,23.1958,23.2152,23.1861,23.2055,300065.0
2024-03-20 13:00:00,23.95,23.95,23.93,23.94,172919.0,23.2055,23.2055,23.1861,23.1958,172919.0
2024-03-20 13:10:00,23.94,23.95,23.92,23.95,261413.0,23.1958,23.2055,23.1764,23.2055,261413.0
2024-03-20 13:20:00,23.95,23.97,23.93,23.97,290445.0,23.2055,23.2249,23.1861,23.2249,290445.0
2024-03-20 13:30:00,23.97,23.99,23.96,23.96,422005.0,23.2249,23.2443,23.2152,23.2152,422005.0
2024-03-20 13:40:00,23.96,23.99,23.96,23.99,343377.0,23.2152,23.2443,23.2152,23.2443,343377.0
2024-03-20 13:50:00,23.98,24.0,23.97,23.97,288669.0,23.2346,23.2539,23.2249,23.2249,288669.0
2024-03-20 14:00:00,23.97,24.06,23.97,24.01,919576.0,23.2249,23.3121,23.2249,23.2636,919576.0
2024-03-20 14:10:00,24.01,24.04,23.97,23.97,575750.0,23.2636,23.2927,23.2249,23.2249,575750.0
2024-03-20 14:20:00,23.97,24.02,23.96,24.02,1088290.0,23.2249,23.2733,23.2152,23.2733,1088290.0
2024-03-20 14:30:00,24.02,24.05,23.95,24.03,851613.0,23.2733,23.3024,23.2055,23.283,851613.0
2024-03-20 14:40:00,24.04,24.12,24.01,24.09,430123.0,23.2927,23.3702,23.2636,23.3411,430123.0
2024-03-20 14:50:00,24.1,24.11,24.06,24.1,445688.0,23.3508,23.3605,23.3121,23.3508,445688.0
2024-03-20 15:00:00,24.1,24.13,24.07,24.13,775085.0,23.3508,23.3799,23.3218,23.3799,775085.0
2024-03-20 15:10:00,24.12,24.13,24.08,24.12,729341.0,23.3702,23.3799,23.3315,23.3702,729341.0
2024-03-20 15:20:00,24.12,24.15,24.11,24.15,749949.0,23.3702,23.3993,23.3605,23.3993,749949.0
2024-03-20 15:30:00,24.14,24.15,24.1,24.11,525901.0,23.3896,23.3993,23.3508,23.3605,525901.0
2024-03-20 15:40:00,24.11,24.13,24.08,24.1,1178941.0,23.3605,23.3799,23.3315,23.3508,1178941.0
2024-03-20 15:50:00,24.1,24.14,24.09,24.13,4086323.0,23.3508,23.3896,23.3411,23.3799,4086323.0
2024-03-21 09:30:00,24.18,24.2,24.1,24.19,1890728.0,23.4283,23.4477,23.3508,23.438,1890728.0
2024-03-21 09:40:00,24.19,24.22,24.14,24.14,768843.0,23.438,23.4671,23.3896,23.3896,768843.0
2024-03-21 09:50:00,24.14,24.18,24.13,24.14,1735208.0,23.3896,23.4283,23.3799,23.3896,1735208.0
2024-03-21 10:00:00,24.14,24.17,24.1,24.14,490928.0,23.3896,23.4187,23.3508,23.3896,490928.0
2024-03-21 10:10:00,24.14,24.15,24.09,24.13,656979.0,23.3896,23.3993,23.3411,23.3799,656979.0
2024-03-21 10:20:00,24.13,24.15,24.1,24.12,595950.0,23.3799,23.3993,23.3508,23.3702,595950.0
2024-03-21 10:30:00,24.12,24.14,24.09,24.11,680579.0,23.3702,23.3896,23.3411,23.3605,680579.0
2024-03-21 10:40:00,24.11,24.12,24.09,24.11,232987.0,23.3605,23.3702,23.3411,23.3605,232987.0
2024-03-21 10:50:00,24.11,24.14,24.08,24.09,430160.0,23.3605,23.3896,23.3315,23.3411,430160.0
2024-03-21 11:00:00,24.09,24.09,24.05,24.07,632536.0,23.3411,23.3411,23.3024,23.3218,632536.0
2024-03-21 11:10:00,24.07,24.08,24.05,24.07,646398.0,23.3218,23.3315,23.3024,23.3218,646398.0
2024-03-21 11:20:00,24.06,24.08,24.06,24.07,174716.0,23.3121,23.3315,23.3121,23.3218,174716.0
2024-03-21 11:30:00,24.07,24.08,24.05,24.07,425213.0,23.3218,23.3315,23.3024,23.3218,425213.0
2024-03-21 11:40:00,24.08,24.08,24.05,24.05,260396.0,23.3315,23.3315,23.3024,23.3024,260396.0
2024-03-21 11:50:00,24.05,24.07,24.03,24.05,333036.0,23.3024,23.3218,23.283,23.3024,333036.0
2024-03-21 12:00:00,24.05,24.09,24.04,24.09,670957.0,23.3024,23.3411,23.2927,23.3411,670957.0
2024-03-21 12:10:00,24.08,24.11,24.08,24.09,242923.0,23.3315,23.3605,23.3315,23.3411,242923.0
2024-03-21 12:20:00,24.1,24.11,24.09,24.11,210854.0,23.3508,23.3605,23.3411,23.3605,210854.0
2024-03-21 12:30:00,24.11,24.11,24.08,24.11,277776.0,23.3605,23.3605,23.3315,23.3605,277776.0
2024-03-21 12:40:00,24.11,24.11,24.09,24.11,148321.0,23.3605,23.3605,23.3411,23.3605,148321.0
2024-03-21 12:50:00,24.11,24.12,24.1,24.1,172942.0,23.3605,23.3702,23.3508,23.3508,172942.0
2024-03-21 13:00:00,24.1,24.11,24.07,24.11,332332.0,23.3508,23.3605,23.3218,23.3605,332332.0
2024-03-21 13:10:00,24.1,24.12,24.1,24.1,112818.0,23.3508,23.3702,23.3508,23.3508,112818.0
2024-03-21 13:20:00,24.1,24.1,24.08,24.08,216351.0,23.3508,23.3508,23.3315,23.3315,216351.0
2024-03-21 13:30:00,24.09,24.09,24.07,24.08,184281.0,23.3411,23.3411,23.3218,23.3315,184281.0
2024-03-21 13:40:00,24.08,24.08,24.06,24.06,106566.0,23.3315,23.3315,23.3121,23.3121,106566.0
2024-03-21 13:50:00,24.07,24.07,24.06,24.06,58162.0,23.3218,23.3218,23.3121,23.3121,58162.0
2024-03-21 14:00:00,24.06,24.07,24.03,24.04,234762.0,23.3121,23.3218,23.283,23.2927,234762.0
2024-03-21 14:10:00,24.04,24.05,24.03,24.04,288563.0,23.2927,23.3024,23.283,23.2927,288563.0
2024-03-21 14:20:00,24.03,24.05,24.03,24.05,122843.0,23.283,23.3024,23.283,23.3024,122843.0
2024-03-21 14:30:00,24.05,24.07,24.03,24.04,353175.0,23.3024,23.3218,23.283,23.2927,353175.0
2024-03-21 14:40:00,24.04,24.07,24.03,24.05,439648.0,23.2927,23.3218,23.283,23.3024,439648.0
2024-03-21 14:50:00,24.06,24.06,24.04,24.05,190959.0,23.3121,23.3121,23.2927,23.3024,190959.0
2024-03-21 15:00:00,24.05,24.05,24.03,24.04,221999.0,23.3024,23.3024,23.283,23.2927,221999.0
2024-03-21 15:10:00,24.05,24.06,24.04,24.05,165341.0,23.3024,23.3121,23.2927,23.3024,165341.0
2024-03-21 15:20:00,24.05,24.06,24.04,24.05,260925.0,23.3024,23.3121,23.2927,23.3024,260925.0
2024-03-21 15:30:00,24.06,24.06,24.04,24.05,303432.0,23.3121,23.3121,23.2927,23.3024,303432.0
2024-03-21 15:40:00,24.05,24.07,24.04,24.05,306446.0,23.3024,23.3218,23.2927,23.3024,306446.0
2024-03-21 15:50:00,24.05,24.06,24.02,24.03,3064191.0,23.3024,23.3121,23.2733,23.283,3064191.0
2024-03-22 09:30:00,23.69,23.72,23.61,23.67,2317328.0,22.9536,22.9826,22.8761,22.9342,2317328.0
2024-03-22 09:40:00,23.67,23.71,23.66,23.68,977447.0,22.9342,22.973,22.9245,22.9439,977447.0
2024-03-22 09:50:00,23.69,23.71,23.65,23.67,754615.0,22.9536,22.973,22.9148,22.9342,754615.0
2024-03-22 10:00:00,23.68,23.69,23.64,23.65,1009997.0,22.9439,22.9536,22.9051,22.9148,1009997.0
2024-03-22 10:10:00,23.65,23.66,23.63,23.64,911103.0,22.9148,22.9245,22.8954,22.9051,911103.0
2024-03-22 10:20:00,23.64,23.66,23.63,23.66,1364808.0,22.9051,22.9245,22.8954,22.9245,1364808.0
2024-03-22 10:30:00,23.65,23.68,23.65,23.67,780901.0,22.9148,22.9439,22.9148,22.9342,780901.0
2024-03-22 10:40:00,23.67,23.7,23.66,23.68,480570.0,22.9342,22.9633,22.9245,22.9439,480570.0
2024-03-22 10:50:00,23.68,23.68,23.64,23.65,458597.0,22.9439,22.9439,22.9051,22.9148,458597.0
2024-03-22 11:00:00,23.65,23.7,23.65,23.69,641009.0,22.9148,22.9633,22.9148,22.9536,641009.0
2024-03-22 11:10:00,23.69,23.7,23.68,23.69,821668.0,22.9536,22.9633,22.9439,22.9536,821668.0
2024-03-22 11:20:00,23.69,23.76,23.68,23.76,645270.0,22.9536,23.0214,22.9439,23.0214,645270.0
2024-03-22 11:30:00,23.76,23.76,23.73,23.75,637888.0,23.0214,23.0214,22.9923,23.0117,637888.0
2024-03-22 11:40:00,23.75,23.76,23.74,23.75,386960.0,23.0117,23.0214,23.002,23.0117,386960.0
2024-03-22 11:50:00,23.75,23.75,23.71,23.73,709846.0,23.0117,23.0117,22.973,22.9923,709846.0
2024-03-22 12:00:00,23.73,23.74,23.71,23.73,498997.0,22.9923,23.002,22.973,22.9923,498997.0
2024-03-22 12:10:00,23.73,23.73,23.71,23.71,600650.0,22.9923,22.9923,22.973,22.973,600650.0
2024-03-22 12:20:00,23.71,23.73,23.68,23.72,1380766.0,22.973,22.9923,22.9439,22.9826,1380766.0
2024-03-22 12:30:00,23.72,23.73,23.71,23.73,355106.0,22.9826,22.9923,22.973,22.9923,355106.0
2024-03-22 12:40:00,23.73,23.75,23.72,23.75,561678.0,22.9923,23.0117,22.9826,23.0117,561678.0
2024-03-22 12:50:00,23.75,23.75,23.73,23.73,137701.0,23.0117,23.0117,22.9923,22.9923,137701.0
2024-03-22 13:00:00,23.73,23.75,23.73,23.73,284727.0,22.9923,23.0117,22.9923,22.9923,284727.0
2024-03-22 13:10:00,23.73,23.74,23.72,23.73,499990.0,22.9923,23.002,22.9826,22.9923,499990.0
2024-03-22 13:20:00,23.73,23.73,23.71,23.73,602690.0,22.9923,22.9923,22.973,22.9923,602690.0
2024-03-22 13:30:00,23.73,23.73,23.71,23.72,720812.0,22.9923,22.9923,22.973,22.9826,720812.0
2024-03-22 13:40:00,23.72,23.72,23.71,23.72,170150.0,22.9826,22.9826,22.973,22.9826,170150.0
2024-03-22 13:50:00,23.71,23.73,23.71,23.71,205045.0,22.973,22.9923,22.973,22.973,205045.0
2024-03-22 14:00:00,23.71,23.72,23.69,23.7,426475.0,22.973,22.9826,22.9536,22.9633,426475.0
2024-03-22 14:10:00,23.7,23.7,23.67,23.68,390222.0,22.9633,22.9633,22.9342,22.9439,390222.0
2024-03-22 14:20:00,23.67,23.7,23.67,23.7,667965.0,22.9342,22.9633,22.9342,22.9633,667965.0
2024-03-22 14:30:00,23.7,23.7,23.68,23.68,338010.0,22.9633,22.9633,22.9439,22.9439,338010.0
2024-03-22 14:40:00,23.69,23.7,23.68,23.69,390349.0,22.9536,22.9633,22.9439,22.9536,390349.0
2024-03-22 14:50:00,23.69,23.7,23.68,23.7,437090.0,22.9536,22.9633,22.9439,22.9633,437090.0
2024-03-22 15:00:00,23.7,23.7,23.66,23.68,687821.0,22.9633,22.9633,22.9245,22.9439,687821.0
2024-03-22 15:10:00,23.68,23.68,23.66,23.67,458533.0,22.9439,22.9439,22.9245,22.9342,458533.0
2024-03-22 15:20:00,23.67,23.68,23.66,23.68,387665.0,22.9342,22.9439,22.9245,22.9439,387665.0
2024-03-22 15:30:00,23.68,23.69,23.67,23.68,668166.0,22.9439,22.9536,22.9342,22.9439,668166.0
2024-03-22 15:40:00,23.68,23.68,23.66,23.67,850724.0,22.9439,22.9439,22.9245,22.9342,850724.0
2024-03-22 15:50:00,23.66,23.71,23.66,23.69,5838682.0,22.9245,22.973,22.9245,22.9536,5838682.0
2024-03-25 09:30:00,23.68,23.82,23.66,23.76,1581308.0,22.9439,23.0795,22.9245,23.0214,1581308.0
2024-03-25 09:40:00,23.76,23.76,23.7,23.74,860025.0,23.0214,23.0214,22.9633,23.002,860025.0
2024-03-25 09:50:00,23.74,23.77,23.73,23.74,488071.0,23.002,23.0311,22.9923,23.002,488071.0
2024-03-25 10:00:00,23.75,23.77,23.72,23.73,625803.0,23.0117,23.0311,22.9826,22.9923,625803.0
2024-03-25 10:10:00,23.73,23.77,23.73,23.76,475181.0,22.9923,23.0311,22.9923,23.0214,475181.0
2024-03-25 10:20:00,23.76,23.77,23.74,23.77,675508.0,23.0214,23.0311,23.002,23.0311,675508.0
2024-03-25 10:30:00,23.77,23.77,23.73,23.74,485288.0,23.0311,23.0311,22.9923,23.002,485288.0
2024-03-25 10:40:00,23.75,23.75,23.72,23.75,417727.0,23.0117,23.0117,22.9826,23.0117,417727.0
2024-03-25 10:50:00,23.74,23.75,23.73,23.73,357991.0,23.002,23.0117,22.9923,22.9923,357991.0
2024-03-25 11:00:00,23.73,23.74,23.7,23.71,768578.0,22.9923,23.002,22.9633,22.973,768578.0
2024-03-25 11:10:00,23.71,23.73,23.7,23.72,209268.0,22.973,22.9923,22.9633,22.9826,209268.0
2024-03-25 11:20:00,23.72,23.73,23.72,23.72,126818.0,22.9826,22.9923,22.9826,22.9826,126818.0
2024-03-25 11:30:00,23.72,23.74,23.71,23.72,285486.0,22.9826,23.002,22.973,22.9826,285486.0
2024-03-25 11:40:00,23.73,23.73,23.71,23.71,282587.0,22.9923,22.9923,22.973,22.973,282587.0
2024-03-25 11:50:00,23.71,23.72,23.7,23.71,201671.0,22.973,22.9826,22.9633,22.973,201671.0
2024-03-25 12:00:00,23.7,23.71,23.67,23.68,308316.0,22.9633,22.973,22.9342,22.9439,308316.0
2024-03-25 12:10:00,23.67,23.69,23.67,23.69,293976.0,22.9342,22.9536,22.9342,22.9536,293976.0
2024-03-25 12:20:00,23.69,23.69,23.67,23.67,301729.0,22.9536,22.9536,22.9342,22.9342,301729.0
2024-03-25 12:30:00,23.68,23.69,23.67,23.68,296610.0,22.9439,22.9536,22.9342,22.9439,296610.0
2024-03-25 12:40:00,23.68,23.72,23.68,23.71,407948.0,22.9439,22.9826,22.9439,22.973,407948.0
2024-03-25 12:50:00,23.71,23.72,23.7,23.71,228853.0,22.973,22.9826,22.9633,22.973,228853.0
2024-03-25 13:00:00,23.71,23.71,23.69,23.69,174916.0,22.973,22.973,22.9536,22.9536,174916.0
2024-03-25 13:10:00,23.69,23.7,23.69,23.7,135953.0,22.9536,22.9633,22.9536,22.9633,135953.0
2024-03-25 13:20:00,23.7,23.7,23.69,23.7,83817.0,22.9633,22.9633,22.9536,22.9633,83817.0
2024-03-25 13:30:00,23.7,23.72,23.69,23.71,366969.0,22.9633,22.9826,22.9536,22.973,366969.0
2024-03-25 13:40:00,23.71,23.73,23.71,23.71,151423.0,22.973,22.9923,22.973,22.973,151423.0
2024-03-25 13:50:00,23.72,23.73,23.71,23.72,147040.0,22.9826,22.9923,22.973,22.9826,147040.0
2024-03-25 14:00:00,23.73,23.73,23.71,23.72,156382.0,22.9923,22.9923,22.973,22.9826,156382.0
2024-03-25 14:10:00,23.71,23.73,23.71,23.73,110021.0,22.973,22.9923,22.973,22.9923,110021.0
2024-03-25 14:20:00,23.73,23.74,23.72,23.72,302750.0,22.9923,23.002,22.9826,22.9826,302750.0
2024-03-25 14:30:00,23.73,23.75,23.72,23.75,306879.0,22.9923,23.0117,22.9826,23.0117,306879.0
2024-03-25 14:40:00,23.75,23.75,23.73,23.73,357923.0,23.0117,23.0117,22.9923,22.9923,357923.0
2024-03-25 14:50:00,23.73,23.75,23.72,23.73,397449.0,22.9923,23.0117,22.9826,22.9923,397449.0
2024-03-25 15:00:00,23.73,23.73,23.71,23.72,427486.0,22.9923,22.9923,22.973,22.9826,427486.0
2024-03-25 15:10:00,23.72,23.72,23.71,23.71,132091.0,22.9826,22.9826,22.973,22.973,132091.0
2024-03-25 15:20:00,23.72,23.73,23.71,23.73,267344.0,22.9826,22.9923,22.973,22.9923,267344.0
2024-03-25 15:30:00,23.73,23.74,23.72,23.73,466693.0,22.9923,23.002,22.9826,22.9923,466693.0
2024-03-25 15:40:00,23.73,23.74,23.72,23.73,617433.0,22.9923,23.002,22.9826,22.9923,617433.0
2024-03-25 15:50:00,23.72,23.73,23.71,23.71,1539527.0,22.9826,22.9923,22.973,22.973,1539527.0
2024-03-26 09:30:00,23.93,23.95,23.84,23.91,878374.0,23.1861,23.2055,23.0989,23.1667,878374.0
2024-03-26 09:40:00,23.91,23.95,23.9,23.93,418980.0,23.1667,23.2055,23.157,23.1861,418980.0
2024-03-26 09:50:00,23.93,23.96,23.89,23.91,750470.0,23.1861,23.2152,23.1474,23.1667,750470.0
2024-03-26 10:00:00,23.91,23.92,23.87,23.89,824319.0,23.1667,23.1764,23.128,23.1474,824319.0
2024-03-26 10:10:00,23.89,23.89,23.85,23.88,346610.0,23.1474,23.1474,23.1086,23.1377,346610.0
2024-03-26 10:20:00,23.88,23.89,23.85,23.86,264609.0,23.1377,23.1474,23.1086,23.1183,264609.0
2024-03-26 10:30:00,23.86,23.88,23.84,23.87,294865.0,23.1183,23.1377,23.0989,23.128,294865.0
2024-03-26 10:40:00,23.87,23.88,23.86,23.87,360193.0,23.128,23.1377,23.1183,23.128,360193.0
2024-03-26 10:50:00,23.87,23.89,23.86,23.89,144762.0,23.128,23.1474,23.1183,23.1474,144762.0
2024-03-26 11:00:00,23.89,23.9,23.87,23.89,365450.0,23.1474,23.157,23.128,23.1474,365450.0
2024-03-26 11:10:00,23.89,23.89,23.83,23.85,358657.0,23.1474,23.1474,23.0892,23.1086,358657.0
2024-03-26 11:20:00,23.85,23.86,23.84,23.85,326788.0,23.1086,23.1183,23.0989,23.1086,326788.0
2024-03-26 11:30:00,23.85,23.86,23.84,23.84,262013.0,23.1086,23.1183,23.0989,23.0989,262013.0
2024-03-26 11:40:00,23.84,23.85,23.83,23.85,280004.0,23.0989,23.1086,23.0892,23.1086,280004.0
2024-03-26 11:50:00,23.85,23.86,23.84,23.86,91900.0,23.1086,23.1183,23.0989,23.1183,91900.0
2024-03-26 12:00:00,23.86,23.88,23.85,23.87,275704.0,23.1183,23.1377,23.1086,23.128,275704.0
2024-03-26 12:10:00,23.88,23.89,23.87,23.89,304927.0,23.1377,23.1474,23.128,23.1474,304927.0
2024-03-26 12:20:00,23.88,23.89,23.88,23.89,132756.0,23.1377,23.1474,23.1377,23.1474,132756.0
2024-03-26 12:30:00,23.89,23.89,23.86,23.87,362447.0,23.1474,23.1474,23.1183,23.128,362447.0
2024-03-26 12:40:00,23.87,23.88,23.86,23.88,364206.0,23.128,23.1377,23.1183,23.1377,364206.0
2024-03-26 12:50:00,23.88,23.88,23.87,23.87,142025.0,23.1377,23.1377,23.128,23.128,142025.0
2024-03-26 13:00:00,23.87,23.89,23.86,23.89,268266.0,23.128,23.1474,23.1183,23.1474,268266.0
2024-03-26 13:10:00,23.89,23.9,23.88,23.88,194645.0,23.1474,23.157,23.1377,23.1377,194645.0
2024-03-26 13:20:00,23.88,23.89,23.86,23.89,207811.0,23.1377,23.1474,23.1183,23.1474,207811.0
2024-03-26 13:30:00,23.89,23.89,23.87,23.88,256762.0,23.1474,23.1474,23.128,23.1377,256762.0
2024-03-26 13:40:00,23.88,23.88,23.86,23.86,91748.0,23.1377,23.1377,23.1183,23.1183,91748.0
2024-03-26 13:50:00,23.86,23.87,23.85,23.87,208334.0,23.1183,23.128,23.1086,23.128,208334.0
2024-03-26 14:00:00,23.87,23.88,23.87,23.87,132349.0,23.128,23.1377,23.128,23.128,132349.0
2024-03-26 14:10:00,23.88,23.89,23.87,23.89,874100.0,23.1377,23.1474,23.128,23.1474,874100.0
2024-03-26 14:20:00,23.89,23.89,23.86,23.86,234168.0,23.1474,23.1474,23.1183,23.1183,234168.0
2024-03-26 14:30:00,23.87,23.87,23.86,23.87,122713.0,23.128,23.128,23.1183,23.128,122713.0
2024-03-26 14:40:00,23.86,23.88,23.86,23.86,239489.0,23.1183,23.1377,23.1183,23.1183,239489.0
2024-03-26 14:50:00,23.87,23.87,23.85,23.87,274728.0,23.128,23.128,23.1086,23.128,274728.0
2024-03-26 15:00:00,23.87,23.88,23.86,23.88,202725.0,23.128,23.1377,23.1183,23.1377,202725.0
2024-03-26 15:10:00,23.88,23.88,23.86,23.87,231132.0,23.1377,23.1377,23.1183,23.128,231132.0
2024-03-26 15:20:00,23.86,23.87,23.86,23.87,154846.0,23.1183,23.128,23.1183,23.128,154846.0
2024-03-26 15:30:00,23.87,23.87,23.85,23.87,511352.0,23.128,23.128,23.1086,23.128,511352.0
2024-03-26 15:40:00,23.86,23.87,23.85,23.87,528006.0,23.1183,23.128,23.1086,23.128,528006.0
2024-03-26 15:50:00,23.86,23.87,23.84,23.85,2813049.0,23.1183,23.128,23.0989,23.1086,2813049.0
2024-03-27 09:30:00,23.64,23.69,23.58,23.63,1398507.0,22.9051,22.9536,22.847,22.8954,1398507.0
2024-03-27 09:40:00,23.64,23.69,23.61,23.67,664366.0,22.9051,22.9536,22.8761,22.9342,664366.0
2024-03-27 09:50:00,23.67,23.7,23.66,23.69,612487.0,22.9342,22.9633,22.9245,22.9536,612487.0
2024-03-27 10:00:00,23.69,23.7,23.66,23.69,548674.0,22.9536,22.9633,22.9245,22.9536,548674.0
2024-03-27 10:10:00,23.69,23.76,23.68,23.75,834445.0,22.9536,23.0214,22.9439,23.0117,834445.0
2024-03-27 10:20:00,23.75,23.78,23.74,23.76,646480.0,23.0117,23.0408,23.002,23.0214,646480.0
2024-03-27 10:30:00,23.76,23.79,23.74,23.75,300442.0,23.0214,23.0505,23.002,23.0117,300442.0
2024-03-27 10:40:00,23.75,23.76,23.73,23.75,402106.0,23.0117,23.0214,22.9923,23.0117,402106.0
2024-03-27 10:50:00,23.75,23.76,23.74,23.75,303798.0,23.0117,23.0214,23.002,23.0117,303798.0
2024-03-27 11:00:00,23.75,23.77,23.74,23.77,215902.0,23.0117,23.0311,23.002,23.0311,215902.0
2024-03-27 11:10:00,23.77,23.77,23.75,23.76,221043.0,23.0311,23.0311,23.0117,23.0214,221043.0
2024-03-27 11:20:00,23.76,23.79,23.75,23.77,566493.0,23.0214,23.0505,23.0117,23.0311,566493.0
2024-03-27 11:30:00,23.78,23.78,23.75,23.75,154661.0,23.0408,23.0408,23.0117,23.0117,154661.0
2024-03-27 11:40:00,23.75,23.76,23.73,23.75,204604.0,23.0117,23.0214,22.9923,23.0117,204604.0
2024-03-27 11:50:00,23.75,23.77,23.72,23.74,331221.0,23.0117,23.0311,22.9826,23.002,331221.0
2024-03-27 12:00:00,23.73,23.76,23.72,23.75,234532.0,22.9923,23.0214,22.9826,23.0117,234532.0
2024-03-27 12:10:00,23.75,23.75,23.73,23.74,165469.0,23.0117,23.0117,22.9923,23.002,165469.0
2024-03-27 12:20:00,23.74,23.77,23.73,23.74,416660.0,23.002,23.0311,22.9923,23.002,416660.0
2024-03-27 12:30:00,23.75,23.75,23.73,23.74,114922.0,23.0117,23.0117,22.9923,23.002,114922.0
2024-03-27 12:40:00,23.73,23.76,23.73,23.75,134383.0,22.9923,23.0214,22.9923,23.0117,134383.0
2024-03-27 12:50:00,23.75,23.76,23.74,23.75,167995.0,23.0117,23.0214,23.002,23.0117,167995.0
2024-03-27 13:00:00,23.75,23.75,23.73,23.74,135087.0,23.0117,23.0117,22.9923,23.002,135087.0
2024-03-27 13:10:00,23.73,23.76,23.73,23.75,219001.0,22.9923,23.0214,22.9923,23.0117,219001.0
2024-03-27 13:20:00,23.76,23.76,23.75,23.76,85051.0,23.0214,23.0214,23.0117,23.0214,85051.0
2024-03-27 13:30:00,23.76,23.76,23.74,23.74,119855.0,23.0214,23.0214,23.002,23.002,119855.0
2024-03-27 13:40:00,23.74,23.75,23.73,23.73,195247.0,23.002,23.0117,22.9923,22.9923,195247.0
2024-03-27 13:50:00,23.73,23.74,23.73,23.74,46772.0,22.9923,23.002,22.9923,23.002,46772.0
2024-03-27 14:00:00,23.74,23.75,23.73,23.74,174702.0,23.002,23.0117,22.9923,23.002,174702.0
2024-03-27 14:10:00,23.74,23.75,23.73,23.75,209775.0,23.002,23.0117,22.9923,23.0117,209775.0
2024-03-27 14:20:00,23.75,23.77,23.74,23.77,209200.0,23.0117,23.0311,23.002,23.0311,209200.0
2024-03-27 14:30:00,23.77,23.77,23.75,23.75,260747.0,23.0311,23.0311,23.0117,23.0117,260747.0
2024-03-27 14:40:00,23.75,23.78,23.75,23.77,267583.0,23.0117,23.0408,23.0117,23.0311,267583.0
2024-03-27 14:50:00,23.77,23.78,23.76,23.77,212731.0,23.0311,23.0408,23.0214,23.0311,212731.0
2024-03-27 15:00:00,23.77,23.78,23.76,23.78,339667.0,23.0311,23.0408,23.0214,23.0408,339667.0
2024-03-27 15:10:00,23.77,23.78,23.76,23.77,132023.0,23.0311,23.0408,23.0214,23.0311,132023.0
2024-03-27 15:20:00,23.76,23.79,23.76,23.79,262364.0,23.0214,23.0505,23.0214,23.0505,262364.0
2024-03-27 15:30:00,23.78,23.81,23.78,23.8,393414.0,23.0408,23.0698,23.0408,23.0602,393414.0
2024-03-27 15:40:00,23.81,23.81,23.77,23.77,871561.0,23.0698,23.0698,23.0311,23.0311,871561.0
2024-03-27 15:50:00,23.77,23.83,23.77,23.83,2278659.0,23.0311,23.0892,23.0311,23.0892,2278659.0
2024-03-28 09:30:00,23.95,24.08,23.95,24.05,2117031.0,23.2055,23.3315,23.2055,23.3024,2117031.0
2024-03-28 09:40:00,24.05,24.1,24.05,24.07,744579.0,23.3024,23.3508,23.3024,23.3218,744579.0
2024-03-28 09:50:00,24.08,24.08,24.01,24.06,2788253.0,23.3315,23.3315,23.2636,23.3121,2788253.0
2024-03-28 10:00:00,24.06,24.08,24.02,24.03,795237.0,23.3121,23.3315,23.2733,23.283,795237.0
2024-03-28 10:10:00,24.04,24.05,24.02,24.04,747512.0,23.2927,23.3024,23.2733,23.2927,747512.0
2024-03-28 10:20:00,24.04,24.04,24.02,24.03,414529.0,23.2927,23.2927,23.2733,23.283,414529.0
2024-03-28 10:30:00,24.03,24.06,24.02,24.05,600028.0,23.283,23.3121,23.2733,23.3024,600028.0
2024-03-28 10:40:00,24.05,24.11,24.04,24.09,940345.0,23.3024,23.3605,23.2927,23.3411,940345.0
2024-03-28 10:50:00,24.09,24.11,24.08,24.1,973022.0,23.3411,23.3605,23.3315,23.3508,973022.0
2024-03-28 11:00:00,24.1,24.12,24.1,24.11,339539.0,23.3508,23.3702,23.3508,23.3605,339539.0
2024-03-28 11:10:00,24.11,24.16,24.1,24.15,513186.0,23.3605,23.409,23.3508,23.3993,513186.0
2024-03-28 11:20:00,24.16,24.19,24.15,24.17,471394.0,23.409,23.438,23.3993,23.4187,471394.0
2024-03-28 11:30:00,24.17,24.18,24.13,24.16,687676.0,23.4187,23.4283,23.3799,23.409,687676.0
2024-03-28 11:40:00,24.16,24.17,24.13,24.13,227699.0,23.409,23.4187,23.3799,23.3799,227699.0
2024-03-28 11:50:00,24.13,24.14,24.11,24.12,300034.0,23.3799,23.3896,23.3605,23.3702,300034.0
2024-03-28 12:00:00,24.12,24.13,24.1,24.1,281574.0,23.3702,23.3799,23.3508,23.3508,281574.0
2024-03-28 12:10:00,24.11,24.12,24.1,24.12,284777.0,23.3605,23.3702,23.3508,23.3702,284777.0
2024-03-28 12:20:00,24.12,24.14,24.11,24.11,461171.0,23.3702,23.3896,23.3605,23.3605,461171.0
2024-03-28 12:30:00,24.11,24.12,24.1,24.11,436091.0,23.3605,23.3702,23.3508,23.3605,436091.0
2024-03-28 12:40:00,24.11,24.12,24.1,24.12,183825.0,23.3605,23.3702,23.3508,23.3702,183825.0
2024-03-28 12:50:00,24.12,24.12,24.08,24.09,288814.0,23.3702,23.3702,23.3315,23.3411,288814.0
2024-03-28 13:00:00,24.09,24.1,24.07,24.09,378897.0,23.3411,23.3508,23.3218,23.3411,378897.0
2024-03-28 13:10:00,24.09,24.09,24.07,24.08,231487.0,23.3411,23.3411,23.3218,23.3315,231487.0
2024-03-28 13:20:00,24.08,24.09,24.07,24.08,210824.0,23.3315,23.3411,23.3218,23.3315,210824.0
2024-03-28 13:30:00,24.09,24.09,24.07,24.09,283984.0,23.3411,23.3411,23.3218,23.3411,283984.0
2024-03-28 13:40:00,24.09,24.11,24.08,24.1,279230.0,23.3411,23.3605,23.3315,23.3508,279230.0
2024-03-28 13:50:00,24.11,24.11,24.09,24.1,250160.0,23.3605,23.3605,23.3411,23.3508,250160.0
2024-03-28 14:00:00,24.09,24.1,24.09,24.1,121355.0,23.3411,23.3508,23.3411,23.3508,121355.0
2024-03-28 14:10:00,24.1,24.11,24.09,24.1,270830.0,23.3508,23.3605,23.3411,23.3508,270830.0
2024-03-28 14:20:00,24.1,24.11,24.09,24.11,303146.0,23.3508,23.3605,23.3411,23.3605,303146.0
2024-03-28 14:30:00,24.1,24.12,24.09,24.09,342142.0,23.3508,23.3702,23.3411,23.3411,342142.0
2024-03-28 14:40:00,24.1,24.1,24.08,24.09,271237.0,23.3508,23.3508,23.3315,23.3411,271237.0
2024-03-28 14:50:00,24.09,24.11,24.08,24.11,557006.0,23.3411,23.3605,23.3315,23.3605,557006.0
2024-03-28 15:00:00,24.11,24.12,24.1,24.12,288079.0,23.3605,23.3702,23.3508,23.3702,288079.0
2024-03-28 15:10:00,24.12,24.12,24.11,24.11,308086.0,23.3702,23.3702,23.3605,23.3605,308086.0
2024-03-28 15:20:00,24.12,24.12,24.09,24.09,426036.0,23.3702,23.3702,23.3411,23.3411,426036.0
2024-03-28 15:30:00,24.1,24.1,24.06,24.06,1370133.0,23.3508,23.3508,23.3121,23.3121,1370133.0
2024-03-28 15:40:00,24.06,24.08,24.05,24.07,1072765.0,23.3121,23.3315,23.3024,23.3218,1072765.0
2024-03-28 15:50:00,24.07,24.08,24.05,24.06,3161181.0,23.3218,23.3315,23.3024,23.3121,3161181.0
2024-04-01 09:30:00,24.44,24.56,24.41,24.55,3083759.0,23.6803,23.7965,23.6512,23.7868,3083759.0
2024-04-01 09:40:00,24.55,24.59,24.51,24.54,2614936.0,23.7868,23.8256,23.7481,23.7772,2614936.0
2024-04-01 09:50:00,24.54,24.58,24.52,24.54,1640871.0,23.7772,23.8159,23.7578,23.7772,1640871.0
2024-04-01 10:00:00,24.54,24.54,24.46,24.53,1405867.0,23.7772,23.7772,23.6996,23.7675,1405867.0
2024-04-01 10:10:00,24.53,24.54,24.46,24.46,1033298.0,23.7675,23.7772,23.6996,23.6996,1033298.0
2024-04-01 10:20:00,24.47,24.49,24.45,24.46,506139.0,23.7093,23.7287,23.69,23.6996,506139.0
2024-04-01 10:30:00,24.45,24.47,24.41,24.42,798119.0,23.69,23.7093,23.6512,23.6609,798119.0
2024-04-01 10:40:00,24.42,24.46,24.41,24.46,471069.0,23.6609,23.6996,23.6512,23.6996,471069.0
2024-04-01 10:50:00,24.46,24.47,24.42,24.42,577587.0,23.6996,23.7093,23.6609,23.6609,577587.0
2024-04-01 11:00:00,24.43,24.43,24.35,24.36,695988.0,23.6706,23.6706,23.5931,23.6027,695988.0
2024-04-01 11:10:00,24.36,24.38,24.33,24.33,616488.0,23.6027,23.6221,23.5737,23.5737,616488.0
2024-04-01 11:20:00,24.33,24.34,24.27,24.31,639914.0,23.5737,23.5834,23.5155,23.5543,639914.0
2024-04-01 11:30:00,24.31,24.33,24.3,24.3,492920.0,23.5543,23.5737,23.5446,23.5446,492920.0
2024-04-01 11:40:00,24.3,24.34,24.3,24.33,437093.0,23.5446,23.5834,23.5446,23.5737,437093.0
2024-04-01 11:50:00,24.33,24.33,24.31,24.33,312691.0,23.5737,23.5737,23.5543,23.5737,312691.0
2024-04-01 12:00:00,24.33,24.36,24.32,24.35,940388.0,23.5737,23.6027,23.564,23.5931,940388.0
2024-04-01 12:10:00,24.35,24.37,24.35,24.36,798561.0,23.5931,23.6124,23.5931,23.6027,798561.0
2024-04-01 12:20:00,24.36,24.39,24.35,24.38,581764.0,23.6027,23.6318,23.5931,23.6221,581764.0
2024-04-01 12:30:00,24.39,24.4,24.36,24.38,350327.0,23.6318,23.6415,23.6027,23.6221,350327.0
2024-04-01 12:40:00,24.39,24.4,24.38,24.39,280250.0,23.6318,23.6415,23.6221,23.6318,280250.0
2024-04-01 12:50:00,24.38,24.4,24.38,24.39,411453.0,23.6221,23.6415,23.6221,23.6318,411453.0
2024-04-01 13:00:00,24.39,24.41,24.39,24.41,141695.0,23.6318,23.6512,23.6318,23.6512,141695.0
2024-04-01 13:10:00,24.41,24.41,24.4,24.4,458458.0,23.6512,23.6512,23.6415,23.6415,458458.0
2024-04-01 13:20:00,24.4,24.41,24.39,24.39,381185.0,23.6415,23.6512,23.6318,23.6318,381185.0
2024-04-01 13:30:00,24.39,24.4,24.38,24.4,406769.0,23.6318,23.6415,23.6221,23.6415,406769.0
2024-04-01 13:40:00,24.39,24.41,24.39,24.41,252984.0,23.6318,23.6512,23.6318,23.6512,252984.0
2024-04-01 13:50:00,24.41,24.43,24.4,24.43,483049.0,23.6512,23.6706,23.6415,23.6706,483049.0
2024-04-01 14:00:00,24.43,24.43,24.41,24.42,420129.0,23.6706,23.6706,23.6512,23.6609,420129.0
2024-04-01 14:10:00,24.42,24.42,24.39,24.42,641618.0,23.6609,23.6609,23.6318,23.6609,641618.0
2024-04-01 14:20:00,24.42,24.42,24.4,24.41,328233.0,23.6609,23.6609,23.6415,23.6512,328233.0
2024-04-01 14:30:00,24.41,24.41,24.4,24.41,209056.0,23.6512,23.6512,23.6415,23.6512,209056.0
2024-04-01 14:40:00,24.41,24.41,24.38,24.39,411545.0,23.6512,23.6512,23.6221,23.6318,411545.0
2024-04-01 14:50:00,24.39,24.4,24.38,24.39,293156.0,23.6318,23.6415,23.6221,23.6318,293156.0
2024-04-01 15:00:00,24.39,24.42,24.39,24.42,452514.0,23.6318,23.6609,23.6318,23.6609,452514.0
2024-04-01 15:10:00,24.42,24.42,24.4,24.4,783659.0,23.6609,23.6609,23.6415,23.6415,783659.0
2024-04-01 15:20:00,24.41,24.42,24.39,24.39,1004458.0,23.6512,23.6609,23.6318,23.6318,1004458.0
2024-04-01 15:30:00,24.4,24.41,24.37,24.41,681009.0,23.6415,23.6512,23.6124,23.6512,681009.0
2024-04-01 15:40:00,24.41,24.43,24.39,24.39,1201916.0,23.6512,23.6706,23.6318,23.6318,1201916.0
2024-04-01 15:50:00,24.39,24.42,24.38,24.41,3762614.0,23.6318,23.6609,23.6221,23.6512,3762614.0
2024-04-02 09:30:00,24.55,24.59,24.51,24.58,2855757.0,23.7868,23.8256,23.7481,23.8159,2855757.0
2024-04-02 09:40:00,24.58,24.71,24.57,24.69,3215183.0,23.8159,23.9419,23.8062,23.9225,3215183.0
2024-04-02 09:50:00,24.68,24.71,24.64,24.69,1104399.0,23.9128,23.9419,23.874,23.9225,1104399.0
2024-04-02 10:00:00,24.7,24.78,24.68,24.72,1341440.0,23.9322,24.0097,23.9128,23.9516,1341440.0
2024-04-02 10:10:00,24.73,24.75,24.69,24.7,740482.0,23.9612,23.9806,23.9225,23.9322,740482.0
2024-04-02 10:20:00,24.7,24.74,24.69,24.72,969680.0,23.9322,23.9709,23.9225,23.9516,969680.0
2024-04-02 10:30:00,24.72,24.73,24.69,24.71,640707.0,23.9516,23.9612,23.9225,23.9419,640707.0
2024-04-02 10:40:00,24.71,24.72,24.66,24.67,616389.0,23.9419,23.9516,23.8934,23.9031,616389.0
2024-04-02 10:50:00,24.66,24.68,24.64,24.66,412589.0,23.8934,23.9128,23.874,23.8934,412589.0
2024-04-02 11:00:00,24.66,24.68,24.63,24.67,804140.0,23.8934,23.9128,23.8644,23.9031,804140.0
2024-04-02 11:10:00,24.68,24.68,24.66,24.67,826756.0,23.9128,23.9128,23.8934,23.9031,826756.0
2024-04-02 11:20:00,24.67,24.71,24.66,24.68,1116210.0,23.9031,23.9419,23.8934,23.9128,1116210.0
2024-04-02 11:30:00,24.69,24.69,24.64,24.65,576589.0,23.9225,23.9225,23.874,23.8837,576589.0
2024-04-02 11:40:00,24.65,24.66,24.63,24.64,445476.0,23.8837,23.8934,23.8644,23.874,445476.0
2024-04-02 11:50:00,24.64,24.65,24.62,24.62,627350.0,23.874,23.8837,23.8547,23.8547,627350.0
2024-04-02 12:00:00,24.63,24.66,24.62,24.64,504431.0,23.8644,23.8934,23.8547,23.874,504431.0
2024-04-02 12:10:00,24.64,24.65,24.63,24.64,388008.0,23.874,23.8837,23.8644,23.874,388008.0
2024-04-02 12:20:00,24.64,24.67,24.64,24.67,479416.0,23.874,23.9031,23.874,23.9031,479416.0
2024-04-02 12:30:00,24.67,24.68,24.65,24.67,378503.0,23.9031,23.9128,23.8837,23.9031,378503.0
2024-04-02 12:40:00,24.67,24.68,24.66,24.67,291158.0,23.9031,23.9128,23.8934,23.9031,291158.0
2024-04-02 12:50:00,24.67,24.69,24.66,24.69,437650.0,23.9031,23.9225,23.8934,23.9225,437650.0
2024-04-02 13:00:00,24.69,24.69,24.66,24.67,476190.0,23.9225,23.9225,23.8934,23.9031,476190.0
2024-04-02 13:10:00,24.66,24.67,24.65,24.66,299238.0,23.8934,23.9031,23.8837,23.8934,299238.0
2024-04-02 13:20:00,24.66,24.67,24.65,24.66,162072.0,23.8934,23.9031,23.8837,23.8934,162072.0
2024-04-02 13:30:00,24.67,24.68,24.66,24.66,199034.0,23.9031,23.9128,23.8934,23.8934,199034.0
2024-04-02 13:40:00,24.67,24.68,24.65,24.68,243590.0,23.9031,23.9128,23.8837,23.9128,243590.0
2024-04-02 13:50:00,24.68,24.68,24.66,24.66,414481.0,23.9128,23.9128,23.8934,23.8934,414481.0
2024-04-02 14:00:00,24.67,24.67,24.64,24.66,415591.0,23.9031,23.9031,23.874,23.8934,415591.0
2024-04-02 14:10:00,24.66,24.66,24.63,24.64,374073.0,23.8934,23.8934,23.8644,23.874,374073.0
2024-04-02 14:20:00,24.64,24.65,24.62,24.63,202474.0,23.874,23.8837,23.8547,23.8644,202474.0
2024-04-02 14:30:00,24.63,24.63,24.61,24.62,248080.0,23.8644,23.8644,23.845,23.8547,248080.0
2024-04-02 14:40:00,24.62,24.63,24.58,24.59,608272.0,23.8547,23.8644,23.8159,23.8256,608272.0
2024-04-02 14:50:00,24.59,24.6,24.58,24.59,204230.0,23.8256,23.8353,23.8159,23.8256,204230.0
2024-04-02 15:00:00,24.59,24.62,24.59,24.61,507645.0,23.8256,23.8547,23.8256,23.845,507645.0
2024-04-02 15:10:00,24.6,24.62,24.6,24.61,385617.0,23.8353,23.8547,23.8353,23.845,385617.0
2024-04-02 15:20:00,24.61,24.61,24.59,24.59,662061.0,23.845,23.845,23.8256,23.8256,662061.0
2024-04-02 15:30:00,24.6,24.61,24.59,24.61,245074.0,23.8353,23.845,23.8256,23.845,245074.0
2024-04-02 15:40:00,24.61,24.62,24.6,24.61,596731.0,23.845,23.8547,23.8353,23.845,596731.0
2024-04-02 15:50:00,24.61,24.61,24.59,24.59,2014599.0,23.845,23.845,23.8256,23.8256,2014599.0
2024-04-03 09:30:00,24.33,24.42,24.32,24.32,1059742.0,23.5737,23.6609,23.564,23.564,1059742.0
2024-04-03 09:40:00,24.33,24.34,24.27,24.28,788464.0,23.5737,23.5834,23.5155,23.5252,788464.0
2024-04-03 09:50:00,24.28,24.31,24.26,24.3,697394.0,23.5252,23.5543,23.5059,23.5446,697394.0
2024-04-03 10:00:00,24.3,24.38,24.3,24.32,716698.0,23.5446,23.6221,23.5446,23.564,716698.0
2024-04-03 10:10:00,24.31,24.33,24.3,24.32,577321.0,23.5543,23.5737,23.5446,23.564,577321.0
2024-04-03 10:20:00,24.32,24.34,24.3,24.32,415477.0,23.564,23.5834,23.5446,23.564,415477.0
2024-04-03 10:30:00,24.31,24.33,24.3,24.31,350283.0,23.5543,23.5737,23.5446,23.5543,350283.0
2024-04-03 10:40:00,24.32,24.37,24.31,24.36,516357.0,23.564,23.6124,23.5543,23.6027,516357.0
2024-04-03 10:50:00,24.36,24.39,24.35,24.38,592463.0,23.6027,23.6318,23.5931,23.6221,592463.0
2024-04-03 11:00:00,24.38,24.43,24.37,24.42,1129228.0,23.6221,23.6706,23.6124,23.6609,1129228.0
2024-04-03 11:10:00,24.41,24.42,24.39,24.4,655992.0,23.6512,23.6609,23.6318,23.6415,655992.0
2024-04-03 11:20:00,24.41,24.43,24.39,24.42,609706.0,23.6512,23.6706,23.6318,23.6609,609706.0
2024-04-03 11:30:00,24.43,24.45,24.41,24.44,725536.0,23.6706,23.69,23.6512,23.6803,725536.0
2024-04-03 11:40:00,24.44,24.46,24.42,24.42,1015909.0,23.6803,23.6996,23.6609,23.6609,1015909.0
2024-04-03 11:50:00,24.42,24.43,24.41,24.43,334978.0,23.6609,23.6706,23.6512,23.6706,334978.0
2024-04-03 12:00:00,24.43,24.43,24.39,24.39,371721.0,23.6706,23.6706,23.6318,23.6318,371721.0
2024-04-03 12:10:00,24.39,24.42,24.38,24.42,694368.0,23.6318,23.6609,23.6221,23.6609,694368.0
2024-04-03 12:20:00,24.42,24.43,24.4,24.42,830623.0,23.6609,23.6706,23.6415,23.6609,830623.0
2024-04-03 12:30:00,24.42,24.45,24.4,24.41,844052.0,23.6609,23.69,23.6415,23.6512,844052.0
2024-04-03 12:40:00,24.41,24.44,24.41,24.43,541507.0,23.6512,23.6803,23.6512,23.6706,541507.0
2024-04-03 12:50:00,24.43,24.44,24.42,24.44,572806.0,23.6706,23.6803,23.6609,23.6803,572806.0
2024-04-03 13:00:00,24.44,24.45,24.42,24.45,277296.0,23.6803,23.69,23.6609,23.69,277296.0
2024-04-03 13:10:00,24.45,24.46,24.44,24.46,427854.0,23.69,23.6996,23.6803,23.6996,427854.0
2024-04-03 13:20:00,24.46,24.48,24.45,24.48,242349.0,23.6996,23.719,23.69,23.719,242349.0
2024-04-03 13:30:00,24.48,24.48,24.45,24.46,183280.0,23.719,23.719,23.69,23.6996,183280.0
2024-04-03 13:40:00,24.46,24.49,24.45,24.48,479457.0,23.6996,23.7287,23.69,23.719,479457.0
2024-04-03 13:50:00,24.48,24.49,24.46,24.46,372431.0,23.719,23.7287,23.6996,23.6996,372431.0
2024-04-03 14:00:00,24.46,24.49,24.45,24.47,525669.0,23.6996,23.7287,23.69,23.7093,525669.0
2024-04-03 14:10:00,24.48,24.48,24.46,24.46,460867.0,23.719,23.719,23.6996,23.6996,460867.0
2024-04-03 14:20:00,24.46,24.48,24.46,24.46,304324.0,23.6996,23.719,23.6996,23.6996,304324.0
2024-04-03 14:30:00,24.46,24.48,24.45,24.46,651287.0,23.6996,23.719,23.69,23.6996,651287.0
2024-04-03 14:40:00,24.47,24.49,24.46,24.48,941872.0,23.7093,23.7287,23.6996,23.719,941872.0
2024-04-03 14:50:00,24.47,24.48,24.45,24.46,360454.0,23.7093,23.719,23.69,23.6996,360454.0
2024-04-03 15:00:00,24.46,24.47,24.45,24.46,156164.0,23.6996,23.7093,23.69,23.6996,156164.0
2024-04-03 15:10:00,24.46,24.47,24.42,24.42,860211.0,23.6996,23.7093,23.6609,23.6609,860211.0
2024-04-03 15:20:00,24.42,24.43,24.41,24.42,441088.0,23.6609,23.6706,23.6512,23.6609,441088.0
2024-04-03 15:30:00,24.42,24.44,24.41,24.43,687478.0,23.6609,23.6803,23.6512,23.6706,687478.0
2024-04-03 15:40:00,24.44,24.45,24.42,24.45,647064.0,23.6803,23.69,23.6609,23.69,647064.0
2024-04-03 15:50:00,24.45,24.47,24.43,24.45,2913616.0,23.69,23.7093,23.6706,23.69,2913616.0
2024-04-04 09:30:00,24.66,24.69,24.54,24.58,2159657.0,23.8934,23.9225,23.7772,23.8159,2159657.0
2024-04-04 09:40:00,24.58,24.65,24.58,24.64,1203172.0,23.8159,23.8837,23.8159,23.874,1203172.0
2024-04-04 09:50:00,24.64,24.65,24.58,24.61,1111518.0,23.874,23.8837,23.8159,23.845,1111518.0
2024-04-04 10:00:00,24.61,24.63,24.57,24.6,742637.0,23.845,23.8644,23.8062,23.8353,742637.0
2024-04-04 10:10:00,24.6,24.6,24.55,24.58,412892.0,23.8353,23.8353,23.7868,23.8159,412892.0
2024-04-04 10:20:00,24.58,24.59,24.54,24.58,531797.0,23.8159,23.8256,23.7772,23.8159,531797.0
2024-04-04 10:30:00,24.57,24.58,24.53,24.54,327066.0,23.8062,23.8159,23.7675,23.7772,327066.0
2024-04-04 10:40:00,24.54,24.55,24.52,24.54,475208.0,23.7772,23.7868,23.7578,23.7772,475208.0
2024-04-04 10:50:00,24.54,24.55,24.52,24.53,470838.0,23.7772,23.7868,23.7578,23.7675,470838.0
2024-04-04 11:00:00,24.54,24.58,24.52,24.58,1124912.0,23.7772,23.8159,23.7578,23.8159,1124912.0
2024-04-04 11:10:00,24.58,24.59,24.56,24.57,836199.0,23.8159,23.8256,23.7965,23.8062,836199.0
2024-04-04 11:20:00,24.57,24.59,24.56,24.59,753718.0,23.8062,23.8256,23.7965,23.8256,753718.0
2024-04-04 11:30:00,24.59,24.61,24.58,24.6,565910.0,23.8256,23.845,23.8159,23.8353,565910.0
2024-04-04 11:40:00,24.6,24.61,24.59,24.61,338816.0,23.8353,23.845,23.8256,23.845,338816.0
2024-04-04 11:50:00,24.6,24.62,24.6,24.62,146740.0,23.8353,23.8547,23.8353,23.8547,146740.0
2024-04-04 12:00:00,24.61,24.66,24.61,24.62,941842.0,23.845,23.8934,23.845,23.8547,941842.0
2024-04-04 12:10:00,24.63,24.64,24.61,24.63,454170.0,23.8644,23.874,23.845,23.8644,454170.0
2024-04-04 12:20:00,24.63,24.65,24.62,24.64,163190.0,23.8644,23.8837,23.8547,23.874,163190.0
2024-04-04 12:30:00,24.64,24.64,24.62,24.63,92017.0,23.874,23.874,23.8547,23.8644,92017.0
2024-04-04 12:40:00,24.63,24.64,24.62,24.63,186627.0,23.8644,23.874,23.8547,23.8644,186627.0
2024-04-04 12:50:00,24.63,24.63,24.62,24.63,244522.0,23.8644,23.8644,23.8547,23.8644,244522.0
2024-04-04 13:00:00,24.63,24.64,24.62,24.63,412304.0,23.8644,23.874,23.8547,23.8644,412304.0
2024-04-04 13:10:00,24.63,24.64,24.61,24.62,259964.0,23.8644,23.874,23.845,23.8547,259964.0
2024-04-04 13:20:00,24.61,24.62,24.61,24.62,168346.0,23.845,23.8547,23.845,23.8547,168346.0
2024-04-04 13:30:00,24.62,24.63,24.61,24.63,256288.0,23.8547,23.8644,23.845,23.8644,256288.0
2024-04-04 13:40:00,24.63,24.63,24.61,24.62,988530.0,23.8644,23.8644,23.845,23.8547,988530.0
2024-04-04 13:50:00,24.62,24.65,24.61,24.63,804904.0,23.8547,23.8837,23.845,23.8644,804904.0
2024-04-04 14:00:00,24.63,24.65,24.61,24.62,1514434.0,23.8644,23.8837,23.845,23.8547,1514434.0
2024-04-04 14:10:00,24.62,24.62,24.57,24.58,1517575.0,23.8547,23.8547,23.8062,23.8159,1517575.0
2024-04-04 14:20:00,24.58,24.59,24.51,24.52,1535692.0,23.8159,23.8256,23.7481,23.7578,1535692.0
2024-04-04 14:30:00,24.52,24.53,24.48,24.52,1207696.0,23.7578,23.7675,23.719,23.7578,1207696.0
2024-04-04 14:40:00,24.51,24.52,24.46,24.5,990343.0,23.7481,23.7578,23.6996,23.7384,990343.0
2024-04-04 14:50:00,24.5,24.52,24.43,24.46,779878.0,23.7384,23.7578,23.6706,23.6996,779878.0
2024-04-04 15:00:00,24.45,24.46,24.4,24.44,820848.0,23.69,23.6996,23.6415,23.6803,820848.0
2024-04-04 15:10:00,24.44,24.44,24.37,24.39,473496.0,23.6803,23.6803,23.6124,23.6318,473496.0
2024-04-04 15:20:00,24.39,24.4,24.34,24.35,922625.0,23.6318,23.6415,23.5834,23.5931,922625.0
2024-04-04 15:30:00,24.34,24.35,24.3,24.3,1451253.0,23.5834,23.5931,23.5446,23.5446,1451253.0
2024-04-04 15:40:00,24.3,24.33,24.27,24.33,3057427.0,23.5446,23.5737,23.5155,23.5737,3057427.0
2024-04-04 15:50:00,24.33,24.37,24.31,24.32,4055362.0,23.5737,23.6124,23.5543,23.564,4055362.0
2024-04-05 09:30:00,24.19,24.27,24.15,24.16,1208429.0,23.438,23.5155,23.3993,23.409,1208429.0
2024-04-05 09:40:00,24.16,24.21,24.15,24.19,686640.0,23.409,23.4574,23.3993,23.438,686640.0
2024-04-05 09:50:00,24.18,24.21,24.16,24.17,490049.0,23.4283,23.4574,23.409,23.4187,490049.0
2024-04-05 10:00:00,24.17,24.19,24.14,24.18,815192.0,23.4187,23.438,23.3896,23.4283,815192.0
2024-04-05 10:10:00,24.18,24.23,24.17,24.19,1053225.0,23.4283,23.4768,23.4187,23.438,1053225.0
2024-04-05 10:20:00,24.18,24.2,24.15,24.16,874193.0,23.4283,23.4477,23.3993,23.409,874193.0
2024-04-05 10:30:00,24.17,24.2,24.15,24.16,670628.0,23.4187,23.4477,23.3993,23.409,670628.0
2024-04-05 10:40:00,24.16,24.18,24.15,24.17,920164.0,23.409,23.4283,23.3993,23.4187,920164.0
2024-04-05 10:50:00,24.18,24.22,24.17,24.2,827919.0,23.4283,23.4671,23.4187,23.4477,827919.0
2024-04-05 11:00:00,24.2,24.22,24.18,24.2,1179986.0,23.4477,23.4671,23.4283,23.4477,1179986.0
2024-04-05 11:10:00,24.21,24.23,24.19,24.22,1373719.0,23.4574,23.4768,23.438,23.4671,1373719.0
2024-04-05 11:20:00,24.21,24.22,24.19,24.21,640620.0,23.4574,23.4671,23.438,23.4574,640620.0
2024-04-05 11:30:00,24.21,24.22,24.19,24.22,848462.0,23.4574,23.4671,23.438,23.4671,848462.0
2024-04-05 11:40:00,24.22,24.22,24.2,24.21,771051.0,23.4671,23.4671,23.4477,23.4574,771051.0
2024-04-05 11:50:00,24.21,24.24,24.2,24.23,593893.0,23.4574,23.4865,23.4477,23.4768,593893.0
2024-04-05 12:00:00,24.23,24.24,24.21,24.23,1522642.0,23.4768,23.4865,23.4574,23.4768,1522642.0
2024-04-05 12:10:00,24.23,24.25,24.22,24.25,711972.0,23.4768,23.4962,23.4671,23.4962,711972.0
2024-04-05 12:20:00,24.25,24.27,24.24,24.27,263681.0,23.4962,23.5155,23.4865,23.5155,263681.0
2024-04-05 12:30:00,24.27,24.27,24.24,24.26,390302.0,23.5155,23.5155,23.4865,23.5059,390302.0
2024-04-05 12:40:00,24.26,24.26,24.24,24.25,243056.0,23.5059,23.5059,23.4865,23.4962,243056.0
2024-04-05 12:50:00,24.25,24.28,24.24,24.28,422724.0,23.4962,23.5252,23.4865,23.5252,422724.0
2024-04-05 13:00:00,24.28,24.28,24.25,24.25,726165.0,23.5252,23.5252,23.4962,23.4962,726165.0
2024-04-05 13:10:00,24.26,24.26,24.25,24.25,224585.0,23.5059,23.5059,23.4962,23.4962,224585.0
2024-04-05 13:20:00,24.26,24.26,24.24,24.26,265528.0,23.5059,23.5059,23.4865,23.5059,265528.0
2024-04-05 13:30:00,24.26,24.28,24.25,24.25,471057.0,23.5059,23.5252,23.4962,23.4962,471057.0
2024-04-05 13:40:00,24.25,24.26,24.23,24.23,328494.0,23.4962,23.5059,23.4768,23.4768,328494.0
2024-04-05 13:50:00,24.23,24.25,24.22,24.23,803368.0,23.4768,23.4962,23.4671,23.4768,803368.0
2024-04-05 14:00:00,24.23,24.25,24.21,24.24,389730.0,23.4768,23.4962,23.4574,23.4865,389730.0
2024-04-05 14:10:00,24.25,24.25,24.24,24.25,109406.0,23.4962,23.4962,23.4865,23.4962,109406.0
2024-04-05 14:20:00,24.25,24.26,24.22,24.22,433787.0,23.4962,23.5059,23.4671,23.4671,433787.0
2024-04-05 14:30:00,24.22,24.25,24.22,24.25,776343.0,23.4671,23.4962,23.4671,23.4962,776343.0
2024-04-05 14:40:00,24.25,24.26,24.23,24.23,877773.0,23.4962,23.5059,23.4768,23.4768,877773.0
2024-04-05 14:50:00,24.23,24.24,24.22,24.23,417543.0,23.4768,23.4865,23.4671,23.4768,417543.0
2024-04-05 15:00:00,24.23,24.23,24.2,24.2,400929.0,23.4768,23.4768,23.4477,23.4477,400929.0
2024-04-05 15:10:00,24.21,24.23,24.2,24.21,760855.0,23.4574,23.4768,23.4477,23.4574,760855.0
2024-04-05 15:20:00,24.21,24.23,24.2,24.23,500953.0,23.4574,23.4768,23.4477,23.4768,500953.0
2024-04-05 15:30:00,24.23,24.23,24.21,24.21,423192.0,23.4768,23.4768,23.4574,23.4574,423192.0
2024-04-05 15:40:00,24.21,24.22,24.19,24.2,821257.0,23.4574,23.4671,23.438,23.4477,821257.0
2024-04-05 15:50:00,24.2,24.22,24.19,24.2,3110629.0,23.4477,23.4671,23.438,23.4477,3110629.0
2024-04-08 09:30:00,24.38,24.42,24.36,24.4,1033455.0,23.6221,23.6609,23.6027,23.6415,1033455.0
2024-04-08 09:40:00,24.4,24.48,24.38,24.47,2542380.0,23.6415,23.719,23.6221,23.7093,2542380.0
2024-04-08 09:50:00,24.48,24.5,24.45,24.45,1046910.0,23.719,23.7384,23.69,23.69,1046910.0
2024-04-08 10:00:00,24.45,24.46,24.4,24.41,901681.0,23.69,23.6996,23.6415,23.6512,901681.0
2024-04-08 10:10:00,24.42,24.44,24.41,24.44,369935.0,23.6609,23.6803,23.6512,23.6803,369935.0
2024-04-08 10:20:00,24.43,24.45,24.42,24.43,688799.0,23.6706,23.69,23.6609,23.6706,688799.0
2024-04-08 10:30:00,24.43,24.45,24.42,24.45,633757.0,23.6706,23.69,23.6609,23.69,633757.0
2024-04-08 10:40:00,24.45,24.46,24.44,24.45,461947.0,23.69,23.6996,23.6803,23.69,461947.0
2024-04-08 10:50:00,24.45,24.46,24.41,24.43,617901.0,23.69,23.6996,23.6512,23.6706,617901.0
2024-04-08 11:00:00,24.43,24.46,24.41,24.45,433825.0,23.6706,23.6996,23.6512,23.69,433825.0
2024-04-08 11:10:00,24.46,24.46,24.41,24.42,334144.0,23.6996,23.6996,23.6512,23.6609,334144.0
2024-04-08 11:20:00,24.42,24.45,24.42,24.43,625608.0,23.6609,23.69,23.6609,23.6706,625608.0
2024-04-08 11:30:00,24.43,24.45,24.42,24.42,495198.0,23.6706,23.69,23.6609,23.6609,495198.0
2024-04-08 11:40:00,24.42,24.43,24.41,24.41,217888.0,23.6609,23.6706,23.6512,23.6512,217888.0
2024-04-08 11:50:00,24.42,24.43,24.41,24.42,171409.0,23.6609,23.6706,23.6512,23.6609,171409.0
2024-04-08 12:00:00,24.42,24.43,24.39,24.4,288284.0,23.6609,23.6706,23.6318,23.6415,288284.0
2024-04-08 12:10:00,24.4,24.41,24.37,24.38,487427.0,23.6415,23.6512,23.6124,23.6221,487427.0
2024-04-08 12:20:00,24.38,24.38,24.36,24.38,515294.0,23.6221,23.6221,23.6027,23.6221,515294.0
2024-04-08 12:30:00,24.37,24.38,24.36,24.37,160957.0,23.6124,23.6221,23.6027,23.6124,160957.0
2024-04-08 12:40:00,24.36,24.38,24.36,24.37,244460.0,23.6027,23.6221,23.6027,23.6124,244460.0
2024-04-08 12:50:00,24.38,24.38,24.36,24.37,225829.0,23.6221,23.6221,23.6027,23.6124,225829.0
2024-04-08 13:00:00,24.37,24.37,24.35,24.36,203736.0,23.6124,23.6124,23.5931,23.6027,203736.0
2024-04-08 13:10:00,24.35,24.36,24.34,24.35,93720.0,23.5931,23.6027,23.5834,23.5931,93720.0
2024-04-08 13:20:00,24.35,24.35,24.34,24.35,153877.0,23.5931,23.5931,23.5834,23.5931,153877.0
2024-04-08 13:30:00,24.35,24.36,24.34,24.35,195116.0,23.5931,23.6027,23.5834,23.5931,195116.0
2024-04-08 13:40:00,24.34,24.36,24.33,24.35,330573.0,23.5834,23.6027,23.5737,23.5931,330573.0
2024-04-08 13:50:00,24.35,24.36,24.34,24.36,131808.0,23.5931,23.6027,23.5834,23.6027,131808.0
2024-04-08 14:00:00,24.36,24.36,24.35,24.36,118946.0,23.6027,23.6027,23.5931,23.6027,118946.0
2024-04-08 14:10:00,24.36,24.36,24.35,24.35,202052.0,23.6027,23.6027,23.5931,23.5931,202052.0
2024-04-08 14:20:00,24.36,24.37,24.35,24.37,315035.0,23.6027,23.6124,23.5931,23.6124,315035.0
2024-04-08 14:30:00,24.36,24.37,24.35,24.35,153277.0,23.6027,23.6124,23.5931,23.5931,153277.0
2024-04-08 14:40:00,24.35,24.36,24.34,24.35,209209.0,23.5931,23.6027,23.5834,23.5931,209209.0
2024-04-08 14:50:00,24.35,24.35,24.34,24.35,294751.0,23.5931,23.5931,23.5834,23.5931,294751.0
2024-04-08 15:00:00,24.35,24.36,24.34,24.35,207528.0,23.5931,23.6027,23.5834,23.5931,207528.0
2024-04-08 15:10:00,24.35,24.35,24.34,24.35,80771.0,23.5931,23.5931,23.5834,23.5931,80771.0
2024-04-08 15:20:00,24.35,24.37,24.34,24.37,371075.0,23.5931,23.6124,23.5834,23.6124,371075.0
2024-04-08 15:30:00,24.37,24.38,24.36,24.37,783055.0,23.6124,23.6221,23.6027,23.6124,783055.0
2024-04-08 15:40:00,24.37,24.37,24.36,24.37,305630.0,23.6124,23.6124,23.6027,23.6124,305630.0
2024-04-08 15:50:00,24.37,24.38,24.35,24.37,2283118.0,23.6124,23.6221,23.5931,23.6124,2283118.0
2024-04-09 09:30:00,24.47,24.59,24.45,24.55,1284771.0,23.7093,23.8256,23.69,23.7868,1284771.0
2024-04-09 09:40:00,24.56,24.58,24.53,24.54,770912.0,23.7965,23.8159,23.7675,23.7772,770912.0
2024-04-09 09:50:00,24.54,24.55,24.51,24.55,736930.0,23.7772,23.7868,23.7481,23.7868,736930.0
2024-04-09 10:00:00,24.55,24.56,24.52,24.54,937502.0,23.7868,23.7965,23.7578,23.7772,937502.0
2024-04-09 10:10:00,24.54,24.56,24.52,24.53,882139.0,23.7772,23.7965,23.7578,23.7675,882139.0
2024-04-09 10:20:00,24.54,24.57,24.51,24.51,918485.0,23.7772,23.8062,23.7481,23.7481,918485.0
2024-04-09 10:30:00,24.51,24.52,24.47,24.47,661442.0,23.7481,23.7578,23.7093,23.7093,661442.0
2024-04-09 10:40:00,24.48,24.49,24.44,24.47,884504.0,23.719,23.7287,23.6803,23.7093,884504.0
2024-04-09 10:50:00,24.46,24.49,24.45,24.49,643847.0,23.6996,23.7287,23.69,23.7287,643847.0
2024-04-09 11:00:00,24.48,24.51,24.48,24.49,388556.0,23.719,23.7481,23.719,23.7287,388556.0
2024-04-09 11:10:00,24.48,24.51,24.47,24.5,325886.0,23.719,23.7481,23.7093,23.7384,325886.0
2024-04-09 11:20:00,24.5,24.53,24.5,24.51,420678.0,23.7384,23.7675,23.7384,23.7481,420678.0
2024-04-09 11:30:00,24.51,24.52,24.5,24.51,343898.0,23.7481,23.7578,23.7384,23.7481,343898.0
2024-04-09 11:40:00,24.51,24.54,24.51,24.53,222049.0,23.7481,23.7772,23.7481,23.7675,222049.0
2024-04-09 11:50:00,24.53,24.53,24.5,24.51,247831.0,23.7675,23.7675,23.7384,23.7481,247831.0
2024-04-09 12:00:00,24.52,24.53,24.5,24.53,125470.0,23.7578,23.7675,23.7384,23.7675,125470.0
2024-04-09 12:10:00,24.53,24.55,24.52,24.54,473335.0,23.7675,23.7868,23.7578,23.7772,473335.0
2024-04-09 12:20:00,24.54,24.56,24.53,24.55,379295.0,23.7772,23.7965,23.7675,23.7868,379295.0
2024-04-09 12:30:00,24.55,24.56,24.55,24.56,166377.0,23.7868,23.7965,23.7868,23.7965,166377.0
2024-04-09 12:40:00,24.55,24.56,24.54,24.54,219604.0,23.7868,23.7965,23.7772,23.7772,219604.0
2024-04-09 12:50:00,24.54,24.54,24.51,24.53,431946.0,23.7772,23.7772,23.7481,23.7675,431946.0
2024-04-09 13:00:00,24.52,24.53,24.51,24.52,203844.0,23.7578,23.7675,23.7481,23.7578,203844.0
2024-04-09 13:10:00,24.52,24.52,24.5,24.52,282005.0,23.7578,23.7578,23.7384,23.7578,282005.0
2024-04-09 13:20:00,24.52,24.54,24.51,24.52,777070.0,23.7578,23.7772,23.7481,23.7578,777070.0
2024-04-09 13:30:00,24.53,24.54,24.51,24.54,317449.0,23.7675,23.7772,23.7481,23.7772,317449.0
2024-04-09 13:40:00,24.54,24.54,24.52,24.53,188916.0,23.7772,23.7772,23.7578,23.7675,188916.0
2024-04-09 13:50:00,24.52,24.53,24.49,24.5,215480.0,23.7578,23.7675,23.7287,23.7384,215480.0
2024-04-09 14:00:00,24.5,24.51,24.48,24.51,361295.0,23.7384,23.7481,23.719,23.7481,361295.0
2024-04-09 14:10:00,24.51,24.53,24.5,24.53,210174.0,23.7481,23.7675,23.7384,23.7675,210174.0
2024-04-09 14:20:00,24.53,24.53,24.52,24.53,95092.0,23.7675,23.7675,23.7578,23.7675,95092.0
2024-04-09 14:30:00,24.53,24.54,24.52,24.53,258267.0,23.7675,23.7772,23.7578,23.7675,258267.0
2024-04-09 14:40:00,24.53,24.54,24.53,24.54,79157.0,23.7675,23.7772,23.7675,23.7772,79157.0
2024-04-09 14:50:00,24.54,24.56,24.53,24.55,392209.0,23.7772,23.7965,23.7675,23.7868,392209.0
2024-04-09 15:00:00,24.55,24.57,24.53,24.54,1001570.0,23.7868,23.8062,23.7675,23.7772,1001570.0
2024-04-09 15:10:00,24.53,24.56,24.53,24.55,462835.0,23.7675,23.7965,23.7675,23.7868,462835.0
2024-04-09 15:20:00,24.55,24.59,24.55,24.59,394704.0,23.7868,23.8256,23.7868,23.8256,394704.0
2024-04-09 15:30:00,24.59,24.59,24.57,24.58,1049924.0,23.8256,23.8256,23.8062,23.8159,1049924.0
2024-04-09 15:40:00,24.58,24.58,24.57,24.58,579440.0,23.8159,23.8159,23.8062,23.8159,579440.0
2024-04-09 15:50:00,24.58,24.6,24.56,24.6,3674816.0,23.8159,23.8353,23.7965,23.8353,3674816.0
2024-04-10 09:30:00,24.52,24.62,24.5,24.53,1399053.0,23.7578,23.8547,23.7384,23.7675,1399053.0
2024-04-10 09:40:00,24.53,24.55,24.47,24.49,894852.0,23.7675,23.7868,23.7093,23.7287,894852.0
2024-04-10 09:50:00,24.5,24.54,24.49,24.5,487774.0,23.7384,23.7772,23.7287,23.7384,487774.0
2024-04-10 10:00:00,24.5,24.51,24.43,24.5,1004310.0,23.7384,23.7481,23.6706,23.7384,1004310.0
2024-04-10 10:10:00,24.5,24.53,24.48,24.51,601029.0,23.7384,23.7675,23.719,23.7481,601029.0
2024-04-10 10:20:00,24.51,24.52,24.49,24.5,568158.0,23.7481,23.7578,23.7287,23.7384,568158.0
2024-04-10 10:30:00,24.5,24.52,24.46,24.51,645090.0,23.7384,23.7578,23.6996,23.7481,645090.0
2024-04-10 10:40:00,24.5,24.51,24.46,24.48,550740.0,23.7384,23.7481,23.6996,23.719,550740.0
2024-04-10 10:50:00,24.48,24.48,24.44,24.45,549748.0,23.719,23.719,23.6803,23.69,549748.0
2024-04-10 11:00:00,24.44,24.45,24.39,24.42,813984.0,23.6803,23.69,23.6318,23.6609,813984.0
2024-04-10 11:10:00,24.42,24.42,24.39,24.4,537607.0,23.6609,23.6609,23.6318,23.6415,537607.0
2024-04-10 11:20:00,24.4,24.44,24.39,24.43,311344.0,23.6415,23.6803,23.6318,23.6706,311344.0
2024-04-10 11:30:00,24.43,24.45,24.42,24.44,606841.0,23.6706,23.69,23.6609,23.6803,606841.0
2024-04-10 11:40:00,24.44,24.44,24.41,24.41,454194.0,23.6803,23.6803,23.6512,23.6512,454194.0
2024-04-10 11:50:00,24.41,24.42,24.4,24.41,364116.0,23.6512,23.6609,23.6415,23.6512,364116.0
2024-04-10 12:00:00,24.42,24.42,24.4,24.41,294957.0,23.6609,23.6609,23.6415,23.6512,294957.0
2024-04-10 12:10:00,24.41,24.41,24.38,24.39,399072.0,23.6512,23.6512,23.6221,23.6318,399072.0
2024-04-10 12:20:00,24.4,24.43,24.39,24.42,535266.0,23.6415,23.6706,23.6318,23.6609,535266.0
2024-04-10 12:30:00,24.42,24.43,24.41,24.43,169818.0,23.6609,23.6706,23.6512,23.6706,169818.0
2024-04-10 12:40:00,24.43,24.45,24.42,24.45,782533.0,23.6706,23.69,23.6609,23.69,782533.0
2024-04-10 12:50:00,24.45,24.45,24.42,24.43,586160.0,23.69,23.69,23.6609,23.6706,586160.0
2024-04-10 13:00:00,24.44,24.44,24.38,24.39,870025.0,23.6803,23.6803,23.6221,23.6318,870025.0
2024-04-10 13:10:00,24.39,24.4,24.36,24.39,1553261.0,23.6318,23.6415,23.6027,23.6318,1553261.0
2024-04-10 13:20:00,24.39,24.44,24.39,24.4,315274.0,23.6318,23.6803,23.6318,23.6415,315274.0
2024-04-10 13:30:00,24.41,24.42,24.37,24.37,487587.0,23.6512,23.6609,23.6124,23.6124,487587.0
2024-04-10 13:40:00,24.37,24.39,24.37,24.39,749315.0,23.6124,23.6318,23.6124,23.6318,749315.0
2024-04-10 13:50:00,24.39,24.42,24.38,24.41,666225.0,23.6318,23.6609,23.6221,23.6512,666225.0
2024-04-10 14:00:00,24.41,24.42,24.39,24.41,666022.0,23.6512,23.6609,23.6318,23.6512,666022.0
2024-04-10 14:10:00,24.42,24.44,24.4,24.41,475104.0,23.6609,23.6803,23.6415,23.6512,475104.0
2024-04-10 14:20:00,24.41,24.42,24.39,24.39,334052.0,23.6512,23.6609,23.6318,23.6318,334052.0
2024-04-10 14:30:00,24.39,24.4,24.38,24.39,375852.0,23.6318,23.6415,23.6221,23.6318,375852.0
2024-04-10 14:40:00,24.39,24.41,24.38,24.4,362996.0,23.6318,23.6512,23.6221,23.6415,362996.0
2024-04-10 14:50:00,24.4,24.41,24.37,24.38,461530.0,23.6415,23.6512,23.6124,23.6221,461530.0
2024-04-10 15:00:00,24.38,24.4,24.36,24.4,342128.0,23.6221,23.6415,23.6027,23.6415,342128.0
2024-04-10 15:10:00,24.4,24.42,24.39,24.42,323139.0,23.6415,23.6609,23.6318,23.6609,323139.0
2024-04-10 15:20:00,24.42,24.44,24.41,24.43,724348.0,23.6609,23.6803,23.6512,23.6706,724348.0
2024-04-10 15:30:00,24.42,24.42,24.4,24.42,428766.0,23.6609,23.6609,23.6415,23.6609,428766.0
2024-04-10 15:40:00,24.42,24.45,24.41,24.44,1021523.0,23.6609,23.69,23.6512,23.6803,1021523.0
2024-04-10 15:50:00,24.43,24.47,24.43,24.46,3324072.0,23.6706,23.7093,23.6706,23.6996,3324072.0
2024-04-11 09:30:00,24.79,24.81,24.73,24.74,1473170.0,24.0194,24.0388,23.9612,23.9709,1473170.0
2024-04-11 09:40:00,24.74,24.81,24.73,24.79,1087802.0,23.9709,24.0388,23.9612,24.0194,1087802.0
2024-04-11 09:50:00,24.79,24.82,24.72,24.72,1266589.0,24.0194,24.0485,23.9516,23.9516,1266589.0
2024-04-11 10:00:00,24.72,24.73,24.65,24.67,772161.0,23.9516,23.9612,23.8837,23.9031,772161.0
2024-04-11 10:10:00,24.67,24.67,24.62,24.62,961668.0,23.9031,23.9031,23.8547,23.8547,961668.0
2024-04-11 10:20:00,24.62,24.64,24.59,24.6,547830.0,23.8547,23.874,23.8256,23.8353,547830.0
2024-04-11 10:30:00,24.6,24.63,24.57,24.59,1045615.0,23.8353,23.8644,23.8062,23.8256,1045615.0
2024-04-11 10:40:00,24.59,24.62,24.58,24.61,844574.0,23.8256,23.8547,23.8159,23.845,844574.0
2024-04-11 10:50:00,24.6,24.61,24.57,24.58,493654.0,23.8353,23.845,23.8062,23.8159,493654.0
2024-04-11 11:00:00,24.58,24.6,24.57,24.58,437514.0,23.8159,23.8353,23.8062,23.8159,437514.0
2024-04-11 11:10:00,24.58,24.59,24.56,24.57,492316.0,23.8159,23.8256,23.7965,23.8062,492316.0
2024-04-11 11:20:00,24.56,24.58,24.54,24.54,508148.0,23.7965,23.8159,23.7772,23.7772,508148.0
2024-04-11 11:30:00,24.54,24.58,24.54,24.58,498172.0,23.7772,23.8159,23.7772,23.8159,498172.0
2024-04-11 11:40:00,24.58,24.59,24.56,24.57,346947.0,23.8159,23.8256,23.7965,23.8062,346947.0
2024-04-11 11:50:00,24.58,24.61,24.57,24.6,564124.0,23.8159,23.845,23.8062,23.8353,564124.0
2024-04-11 12:00:00,24.6,24.61,24.57,24.57,395052.0,23.8353,23.845,23.8062,23.8062,395052.0
2024-04-11 12:10:00,24.57,24.58,24.55,24.56,472509.0,23.8062,23.8159,23.7868,23.7965,472509.0
2024-04-11 12:20:00,24.56,24.56,24.54,24.54,217211.0,23.7965,23.7965,23.7772,23.7772,217211.0
2024-04-11 12:30:00,24.54,24.55,24.53,24.54,213305.0,23.7772,23.7868,23.7675,23.7772,213305.0
2024-04-11 12:40:00,24.54,24.57,24.53,24.56,252144.0,23.7772,23.8062,23.7675,23.7965,252144.0
2024-04-11 12:50:00,24.57,24.58,24.56,24.57,603437.0,23.8062,23.8159,23.7965,23.8062,603437.0
2024-04-11 13:00:00,24.57,24.59,24.55,24.59,408110.0,23.8062,23.8256,23.7868,23.8256,408110.0
2024-04-11 13:10:00,24.59,24.62,24.58,24.61,553231.0,23.8256,23.8547,23.8159,23.845,553231.0
2024-04-11 13:20:00,24.61,24.63,24.6,24.62,488672.0,23.845,23.8644,23.8353,23.8547,488672.0
2024-04-11 13:30:00,24.62,24.63,24.59,24.61,507894.0,23.8547,23.8644,23.8256,23.845,507894.0
2024-04-11 13:40:00,24.6,24.63,24.59,24.63,462981.0,23.8353,23.8644,23.8256,23.8644,462981.0
2024-04-11 13:50:00,24.63,24.64,24.61,24.63,448499.0,23.8644,23.874,23.845,23.8644,448499.0
2024-04-11 14:00:00,24.63,24.69,24.63,24.68,1331580.0,23.8644,23.9225,23.8644,23.9128,1331580.0
2024-04-11 14:10:00,24.69,24.69,24.66,24.67,292226.0,23.9225,23.9225,23.8934,23.9031,292226.0
2024-04-11 14:20:00,24.67,24.69,24.66,24.68,501220.0,23.9031,23.9225,23.8934,23.9128,501220.0
2024-04-11 14:30:00,24.68,24.7,24.67,24.68,690632.0,23.9128,23.9322,23.9031,23.9128,690632.0
2024-04-11 14:40:00,24.69,24.69,24.66,24.67,414965.0,23.9225,23.9225,23.8934,23.9031,414965.0
2024-04-11 14:50:00,24.67,24.67,24.66,24.67,142810.0,23.9031,23.9031,23.8934,23.9031,142810.0
2024-04-11 15:00:00,24.67,24.68,24.66,24.68,570603.0,23.9031,23.9128,23.8934,23.9128,570603.0
2024-04-11 15:10:00,24.68,24.7,24.67,24.69,684830.0,23.9128,23.9322,23.9031,23.9225,684830.0
2024-04-11 15:20:00,24.69,24.7,24.68,24.69,362584.0,23.9225,23.9322,23.9128,23.9225,362584.0
2024-04-11 15:30:00,24.68,24.7,24.68,24.7,323910.0,23.9128,23.9322,23.9128,23.9322,323910.0
2024-04-11 15:40:00,24.69,24.7,24.69,24.69,430029.0,23.9225,23.9322,23.9225,23.9225,430029.0
2024-04-11 15:50:00,24.69,24.7,24.68,24.7,3601954.0,23.9225,23.9322,23.9128,23.9322,3601954.0
2024-04-12 09:30:00,24.22,24.22,24.1,24.1,2158153.0,23.4671,23.4671,23.3508,23.3508,2158153.0
2024-04-12 09:40:00,24.1,24.15,24.08,24.09,3134655.0,23.3508,23.3993,23.3315,23.3411,3134655.0
2024-04-12 09:50:00,24.09,24.1,24.04,24.07,2558975.0,23.3411,23.3508,23.2927,23.3218,2558975.0
2024-04-12 10:00:00,24.07,24.07,23.98,24.0,1274716.0,23.3218,23.3218,23.2346,23.2539,1274716.0
2024-04-12 10:10:00,24.0,24.02,23.94,23.98,1508154.0,23.2539,23.2733,23.1958,23.2346,1508154.0
2024-04-12 10:20:00,23.98,24.02,23.98,23.98,1234571.0,23.2346,23.2733,23.2346,23.2346,1234571.0
2024-04-12 10:30:00,23.98,24.02,23.98,24.0,901862.0,23.2346,23.2733,23.2346,23.2539,901862.0
2024-04-12 10:40:00,24.01,24.01,23.98,23.98,1006588.0,23.2636,23.2636,23.2346,23.2346,1006588.0
2024-04-12 10:50:00,23.98,23.99,23.94,23.95,1255188.0,23.2346,23.2443,23.1958,23.2055,1255188.0
2024-04-12 11:00:00,23.95,23.97,23.94,23.95,1185672.0,23.2055,23.2249,23.1958,23.2055,1185672.0
2024-04-12 11:10:00,23.95,23.98,23.92,23.97,1474463.0,23.2055,23.2346,23.1764,23.2249,1474463.0
2024-04-12 11:20:00,23.97,24.0,23.96,23.99,1544367.0,23.2249,23.2539,23.2152,23.2443,1544367.0
2024-04-12 11:30:00,24.0,24.03,23.98,24.02,2305439.0,23.2539,23.283,23.2346,23.2733,2305439.0
2024-04-12 11:40:00,24.02,24.03,24.0,24.02,992512.0,23.2733,23.283,23.2539,23.2733,992512.0
2024-04-12 11:50:00,24.02,24.02,23.98,23.98,736204.0,23.2733,23.2733,23.2346,23.2346,736204.0
2024-04-12 12:00:00,23.98,23.99,23.96,23.96,973275.0,23.2346,23.2443,23.2152,23.2152,973275.0
2024-04-12 12:10:00,23.97,23.98,23.95,23.96,1032252.0,23.2249,23.2346,23.2055,23.2152,1032252.0
2024-04-12 12:20:00,23.96,23.99,23.95,23.96,803248.0,23.2152,23.2443,23.2055,23.2152,803248.0
2024-04-12 12:30:00,23.96,23.96,23.93,23.93,657134.0,23.2152,23.2152,23.1861,23.1861,657134.0
2024-04-12 12:40:00,23.93,23.95,23.92,23.93,944775.0,23.1861,23.2055,23.1764,23.1861,944775.0
2024-04-12 12:50:00,23.94,23.95,23.93,23.94,742476.0,23.1958,23.2055,23.1861,23.1958,742476.0
2024-04-12 13:00:00,23.94,23.95,23.9,23.91,1071765.0,23.1958,23.2055,23.157,23.1667,1071765.0
2024-04-12 13:10:00,23.91,23.93,23.91,23.91,445306.0,23.1667,23.1861,23.1667,23.1667,445306.0
2024-04-12 13:20:00,23.91,23.92,23.89,23.9,755229.0,23.1667,23.1764,23.1474,23.157,755229.0
2024-04-12 13:30:00,23.89,23.9,23.86,23.88,1225622.0,23.1474,23.157,23.1183,23.1377,1225622.0
2024-04-12 13:40:00,23.88,23.92,23.87,23.91,956665.0,23.1377,23.1764,23.128,23.1667,956665.0
2024-04-12 13:50:00,23.92,23.92,23.89,23.91,404839.0,23.1764,23.1764,23.1474,23.1667,404839.0
2024-04-12 14:00:00,23.91,23.91,23.88,23.9,563270.0,23.1667,23.1667,23.1377,23.157,563270.0
2024-04-12 14:10:00,23.9,23.92,23.89,23.91,656345.0,23.157,23.1764,23.1474,23.1667,656345.0
2024-04-12 14:20:00,23.91,23.91,23.88,23.89,851921.0,23.1667,23.1667,23.1377,23.1474,851921.0
2024-04-12 14:30:00,23.89,23.89,23.85,23.85,1097779.0,23.1474,23.1474,23.1086,23.1086,1097779.0
2024-04-12 14:40:00,23.85,23.86,23.84,23.85,759978.0,23.1086,23.1183,23.0989,23.1086,759978.0
2024-04-12 14:50:00,23.84,23.86,23.83,23.86,798752.0,23.0989,23.1183,23.0892,23.1183,798752.0
2024-04-12 15:00:00,23.86,23.86,23.82,23.84,615448.0,23.1183,23.1183,23.0795,23.0989,615448.0
2024-04-12 15:10:00,23.84,23.84,23.8,23.81,1131410.0,23.0989,23.0989,23.0602,23.0698,1131410.0
2024-04-12 15:20:00,23.81,23.83,23.8,23.83,1173506.0,23.0698,23.0892,23.0602,23.0892,1173506.0
2024-04-12 15:30:00,23.83,23.85,23.79,23.8,1480774.0,23.0892,23.1086,23.0505,23.0602,1480774.0
2024-04-12 15:40:00,23.8,23.85,23.8,23.85,2837510.0,23.0602,23.1086,23.0602,23.1086,2837510.0
2024-04-12 15:50:00,23.84,23.88,23.82,23.86,8265865.0,23.0989,23.1377,23.0795,23.1183,8265865.0
2024-04-15 09:30:00,24.22,24.23,24.12,24.13,1872841.0,23.4671,23.4768,23.3702,23.3799,1872841.0
2024-04-15 09:40:00,24.13,24.13,24.05,24.09,6014868.0,23.3799,23.3799,23.3024,23.3411,6014868.0
2024-04-15 09:50:00,24.09,24.11,24.05,24.07,1053175.0,23.3411,23.3605,23.3024,23.3218,1053175.0
2024-04-15 10:00:00,24.07,24.07,24.0,24.01,632039.0,23.3218,23.3218,23.2539,23.2636,632039.0
2024-04-15 10:10:00,24.0,24.07,23.99,24.05,1005152.0,23.2539,23.3218,23.2443,23.3024,1005152.0
2024-04-15 10:20:00,24.05,24.05,24.01,24.02,387239.0,23.3024,23.3024,23.2636,23.2733,387239.0
2024-04-15 10:30:00,24.02,24.08,24.01,24.05,890113.0,23.2733,23.3315,23.2636,23.3024,890113.0
2024-04-15 10:40:00,24.04,24.08,24.03,24.05,688175.0,23.2927,23.3315,23.283,23.3024,688175.0
2024-04-15 10:50:00,24.05,24.05,24.01,24.04,528071.0,23.3024,23.3024,23.2636,23.2927,528071.0
2024-04-15 11:00:00,24.04,24.05,24.02,24.05,484419.0,23.2927,23.3024,23.2733,23.3024,484419.0
2024-04-15 11:10:00,24.05,24.07,24.04,24.05,661508.0,23.3024,23.3218,23.2927,23.3024,661508.0
2024-04-15 11:20:00,24.05,24.08,24.04,24.07,759515.0,23.3024,23.3315,23.2927,23.3218,759515.0
2024-04-15 11:30:00,24.08,24.09,24.06,24.08,1138518.0,23.3315,23.3411,23.3121,23.3315,1138518.0
2024-04-15 11:40:00,24.08,24.1,24.07,24.08,637005.0,23.3315,23.3508,23.3218,23.3315,637005.0
2024-04-15 11:50:00,24.08,24.11,24.07,24.08,1041061.0,23.3315,23.3605,23.3218,23.3315,1041061.0
2024-04-15 12:00:00,24.08,24.1,24.07,24.09,854419.0,23.3315,23.3508,23.3218,23.3411,854419.0
2024-04-15 12:10:00,24.09,24.09,24.04,24.04,620842.0,23.3411,23.3411,23.2927,23.2927,620842.0
2024-04-15 12:20:00,24.05,24.05,24.02,24.03,732860.0,23.3024,23.3024,23.2733,23.283,732860.0
2024-04-15 12:30:00,24.03,24.04,24.01,24.02,574454.0,23.283,23.2927,23.2636,23.2733,574454.0
2024-04-15 12:40:00,24.03,24.04,24.0,24.02,676235.0,23.283,23.2927,23.2539,23.2733,676235.0
2024-04-15 12:50:00,24.02,24.03,24.01,24.02,447585.0,23.2733,23.283,23.2636,23.2733,447585.0
2024-04-15 13:00:00,24.01,24.03,23.99,24.02,419643.0,23.2636,23.283,23.2443,23.2733,419643.0
2024-04-15 13:10:00,24.02,24.03,23.98,23.99,155507.0,23.2733,23.283,23.2346,23.2443,155507.0
2024-04-15 13:20:00,23.98,23.99,23.93,23.94,530331.0,23.2346,23.2443,23.1861,23.1958,530331.0
2024-04-15 13:30:00,23.93,23.95,23.9,23.93,590762.0,23.1861,23.2055,23.157,23.1861,590762.0
2024-04-15 13:40:00,23.92,23.96,23.9,23.91,782649.0,23.1764,23.2152,23.157,23.1667,782649.0
2024-04-15 13:50:00,23.91,23.95,23.9,23.95,536895.0,23.1667,23.2055,23.157,23.2055,536895.0
2024-04-15 14:00:00,23.94,23.95,23.91,23.92,415969.0,23.1958,23.2055,23.1667,23.1764,415969.0
2024-04-15 14:10:00,23.93,23.93,23.9,23.93,494979.0,23.1861,23.1861,23.157,23.1861,494979.0
2024-04-15 14:20:00,23.93,23.93,23.89,23.91,258598.0,23.1861,23.1861,23.1474,23.1667,258598.0
2024-04-15 14:30:00,23.9,23.93,23.9,23.92,512409.0,23.157,23.1861,23.157,23.1764,512409.0
2024-04-15 14:40:00,23.92,23.93,23.91,23.91,497907.0,23.1764,23.1861,23.1667,23.1667,497907.0
2024-04-15 14:50:00,23.91,23.93,23.9,23.92,534731.0,23.1667,23.1861,23.157,23.1764,534731.0
2024-04-15 15:00:00,23.91,23.91,23.87,23.88,833211.0,23.1667,23.1667,23.128,23.1377,833211.0
2024-04-15 15:10:00,23.89,23.9,23.86,23.88,899655.0,23.1474,23.157,23.1183,23.1377,899655.0
2024-04-15 15:20:00,23.88,23.92,23.87,23.89,746792.0,23.1377,23.1764,23.128,23.1474,746792.0
2024-04-15 15:30:00,23.89,23.93,23.88,23.93,1225632.0,23.1474,23.1861,23.1377,23.1861,1225632.0
2024-04-15 15:40:00,23.92,23.93,23.89,23.92,1343429.0,23.1764,23.1861,23.1474,23.1764,1343429.0
2024-04-15 15:50:00,23.92,23.96,23.91,23.93,5867363.0,23.1764,23.2152,23.1667,23.1861,5867363.0
2024-04-16 09:30:00,23.74,23.77,23.62,23.62,2279305.0,23.002,23.0311,22.8858,22.8858,2279305.0
2024-04-16 09:40:00,23.62,23.66,23.61,23.65,1337992.0,22.8858,22.9245,22.8761,22.9148,1337992.0
2024-04-16 09:50:00,23.64,23.66,23.63,23.66,1056948.0,22.9051,22.9245,22.8954,22.9245,1056948.0
2024-04-16 10:00:00,23.66,23.69,23.64,23.69,1277680.0,22.9245,22.9536,22.9051,22.9536,1277680.0
2024-04-16 10:10:00,23.69,23.74,23.68,23.73,961386.0,22.9536,23.002,22.9439,22.9923,961386.0
2024-04-16 10:20:00,23.73,23.75,23.68,23.7,717094.0,22.9923,23.0117,22.9439,22.9633,717094.0
2024-04-16 10:30:00,23.7,23.71,23.68,23.71,584296.0,22.9633,22.973,22.9439,22.973,584296.0
2024-04-16 10:40:00,23.71,23.75,23.7,23.73,1133066.0,22.973,23.0117,22.9633,22.9923,1133066.0
2024-04-16 10:50:00,23.73,23.75,23.71,23.71,584265.0,22.9923,23.0117,22.973,22.973,584265.0
2024-04-16 11:00:00,23.71,23.74,23.71,23.73,414668.0,22.973,23.002,22.973,22.9923,414668.0
2024-04-16 11:10:00,23.73,23.74,23.7,23.74,431092.0,22.9923,23.002,22.9633,23.002,431092.0
2024-04-16 11:20:00,23.73,23.75,23.72,23.74,486616.0,22.9923,23.0117,22.9826,23.002,486616.0
2024-04-16 11:30:00,23.73,23.74,23.72,23.72,602765.0,22.9923,23.002,22.9826,22.9826,602765.0
2024-04-16 11:40:00,23.72,23.75,23.72,23.73,523723.0,22.9826,23.0117,22.9826,22.9923,523723.0
2024-04-16 11:50:00,23.73,23.76,23.72,23.75,356534.0,22.9923,23.0214,22.9826,23.0117,356534.0
2024-04-16 12:00:00,23.74,23.76,23.72,23.76,555910.0,23.002,23.0214,22.9826,23.0214,555910.0
2024-04-16 12:10:00,23.76,23.76,23.74,23.75,336144.0,23.0214,23.0214,23.002,23.0117,336144.0
2024-04-16 12:20:00,23.76,23.77,23.73,23.73,630827.0,23.0214,23.0311,22.9923,22.9923,630827.0
2024-04-16 12:30:00,23.74,23.75,23.73,23.74,407380.0,23.002,23.0117,22.9923,23.002,407380.0
2024-04-16 12:40:00,23.74,23.77,23.73,23.76,721406.0,23.002,23.0311,22.9923,23.0214,721406.0
2024-04-16 12:50:00,23.76,23.77,23.75,23.77,447074.0,23.0214,23.0311,23.0117,23.0311,447074.0
2024-04-16 13:00:00,23.77,23.79,23.76,23.79,377875.0,23.0311,23.0505,23.0214,23.0505,377875.0
2024-04-16 13:10:00,23.79,23.79,23.77,23.78,405555.0,23.0505,23.0505,23.0311,23.0408,405555.0
2024-04-16 13:20:00,23.77,23.78,23.75,23.75,379991.0,23.0311,23.0408,23.0117,23.0117,379991.0
2024-04-16 13:30:00,23.76,23.78,23.7,23.77,900853.0,23.0214,23.0408,22.9633,23.0311,900853.0
2024-04-16 13:40:00,23.77,23.8,23.74,23.75,605247.0,23.0311,23.0602,23.002,23.0117,605247.0
2024-04-16 13:50:00,23.75,23.77,23.73,23.77,601211.0,23.0117,23.0311,22.9923,23.0311,601211.0
2024-04-16 14:00:00,23.77,23.84,23.75,23.84,684541.0,23.0311,23.0989,23.0117,23.0989,684541.0
2024-04-16 14:10:00,23.84,23.85,23.76,23.77,828140.0,23.0989,23.1086,23.0214,23.0311,828140.0
2024-04-16 14:20:00,23.77,23.77,23.73,23.74,1319868.0,23.0311,23.0311,22.9923,23.002,1319868.0
2024-04-16 14:30:00,23.74,23.78,23.73,23.76,1193697.0,23.002,23.0408,22.9923,23.0214,1193697.0
2024-04-16 14:40:00,23.76,23.78,23.76,23.77,1069540.0,23.0214,23.0408,23.0214,23.0311,1069540.0
2024-04-16 14:50:00,23.77,23.78,23.75,23.76,1310102.0,23.0311,23.0408,23.0117,23.0214,1310102.0
2024-04-16 15:00:00,23.76,23.76,23.73,23.73,701479.0,23.0214,23.0214,22.9923,22.9923,701479.0
2024-04-16 15:10:00,23.73,23.74,23.71,23.72,978229.0,22.9923,23.002,22.973,22.9826,978229.0
2024-04-16 15:20:00,23.72,23.73,23.71,23.73,286654.0,22.9826,22.9923,22.973,22.9923,286654.0
2024-04-16 15:30:00,23.73,23.73,23.69,23.73,2748097.0,22.9923,22.9923,22.9536,22.9923,2748097.0
2024-04-16 15:40:00,23.73,23.73,23.71,23.71,1389153.0,22.9923,22.9923,22.973,22.973,1389153.0
2024-04-16 15:50:00,23.71,23.73,23.66,23.68,4929149.0,22.973,22.9923,22.9245,22.9439,4929149.0
2024-04-17 09:30:00,23.81,23.83,23.76,23.77,801350.0,23.0698,23.0892,23.0214,23.0311,801350.0
2024-04-17 09:40:00,23.77,23.8,23.74,23.75,889071.0,23.0311,23.0602,23.002,23.0117,889071.0
2024-04-17 09:50:00,23.76,23.77,23.7,23.71,644618.0,23.0214,23.0311,22.9633,22.973,644618.0
2024-04-17 10:00:00,23.71,23.71,23.67,23.69,1191130.0,22.973,22.973,22.9342,22.9536,1191130.0
2024-04-17 10:10:00,23.69,23.7,23.66,23.69,1009813.0,22.9536,22.9633,22.9245,22.9536,1009813.0
2024-04-17 10:20:00,23.68,23.7,23.64,23.67,468849.0,22.9439,22.9633,22.9051,22.9342,468849.0
2024-04-17 10:30:00,23.67,23.69,23.66,23.67,514690.0,22.9342,22.9536,22.9245,22.9342,514690.0
2024-04-17 10:40:00,23.67,23.7,23.67,23.69,361988.0,22.9342,22.9633,22.9342,22.9536,361988.0
2024-04-17 10:50:00,23.7,23.7,23.64,23.65,338006.0,22.9633,22.9633,22.9051,22.9148,338006.0
2024-04-17 11:00:00,23.65,23.69,23.65,23.67,939233.0,22.9148,22.9536,22.9148,22.9342,939233.0
2024-04-17 11:10:00,23.67,23.69,23.66,23.66,291592.0,22.9342,22.9536,22.9245,22.9245,291592.0
2024-04-17 11:20:00,23.67,23.69,23.66,23.67,625013.0,22.9342,22.9536,22.9245,22.9342,625013.0
2024-04-17 11:30:00,23.67,23.67,23.64,23.66,615370.0,22.9342,22.9342,22.9051,22.9245,615370.0
2024-04-17 11:40:00,23.66,23.68,23.65,23.67,1058359.0,22.9245,22.9439,22.9148,22.9342,1058359.0
2024-04-17 11:50:00,23.68,23.69,23.67,23.68,384152.0,22.9439,22.9536,22.9342,22.9439,384152.0
2024-04-17 12:00:00,23.68,23.68,23.62,23.63,824630.0,22.9439,22.9439,22.8858,22.8954,824630.0
2024-04-17 12:10:00,23.63,23.65,23.62,23.64,916926.0,22.8954,22.9148,22.8858,22.9051,916926.0
2024-04-17 12:20:00,23.63,23.65,23.63,23.65,613504.0,22.8954,22.9148,22.8954,22.9148,613504.0
2024-04-17 12:30:00,23.65,23.67,23.64,23.64,1001583.0,22.9148,22.9342,22.9051,22.9051,1001583.0
2024-04-17 12:40:00,23.65,23.66,23.61,23.65,819149.0,22.9148,22.9245,22.8761,22.9148,819149.0
2024-04-17 12:50:00,23.65,23.66,23.63,23.65,886376.0,22.9148,22.9245,22.8954,22.9148,886376.0
2024-04-17 13:00:00,23.65,23.69,23.63,23.69,1415763.0,22.9148,22.9536,22.8954,22.9536,1415763.0
2024-04-17 13:10:00,23.69,23.7,23.66,23.69,666975.0,22.9536,22.9633,22.9245,22.9536,666975.0
2024-04-17 13:20:00,23.69,23.7,23.68,23.7,456906.0,22.9536,22.9633,22.9439,22.9633,456906.0
2024-04-17 13:30:00,23.7,23.73,23.69,23.72,353764.0,22.9633,22.9923,22.9536,22.9826,353764.0
2024-04-17 13:40:00,23.72,23.73,23.69,23.71,638483.0,22.9826,22.9923,22.9536,22.973,638483.0
2024-04-17 13:50:00,23.71,23.74,23.7,23.74,611078.0,22.973,23.002,22.9633,23.002,611078.0
2024-04-17 14:00:00,23.74,23.75,23.72,23.75,526434.0,23.002,23.0117,22.9826,23.0117,526434.0
2024-04-17 14:10:00,23.74,23.75,23.71,23.72,449649.0,23.002,23.0117,22.973,22.9826,449649.0
2024-04-17 14:20:00,23.71,23.72,23.7,23.71,544566.0,22.973,22.9826,22.9633,22.973,544566.0
2024-04-17 14:30:00,23.7,23.71,23.68,23.7,488191.0,22.9633,22.973,22.9439,22.9633,488191.0
2024-04-17 14:40:00,23.7,23.74,23.69,23.73,461242.0,22.9633,23.002,22.9536,22.9923,461242.0
2024-04-17 14:50:00,23.73,23.73,23.68,23.69,441354.0,22.9923,22.9923,22.9439,22.9536,441354.0
2024-04-17 15:00:00,23.68,23.69,23.66,23.68,579018.0,22.9439,22.9536,22.9245,22.9439,579018.0
2024-04-17 15:10:00,23.68,23.68,23.66,23.68,401632.0,22.9439,22.9439,22.9245,22.9439,401632.0
2024-04-17 15:20:00,23.68,23.68,23.65,23.66,471062.0,22.9439,22.9439,22.9148,22.9245,471062.0
2024-04-17 15:30:00,23.66,23.67,23.65,23.67,504292.0,22.9245,22.9342,22.9148,22.9342,504292.0
2024-04-17 15:40:00,23.67,23.68,23.65,23.67,762555.0,22.9342,22.9439,22.9148,22.9342,762555.0
2024-04-17 15:50:00,23.67,23.68,23.64,23.64,2548371.0,22.9342,22.9439,22.9051,22.9051,2548371.0
2024-04-18 09:30:00,23.96,24.1,23.95,24.0,1880587.0,23.2152,23.3508,23.2055,23.2539,1880587.0
2024-04-18 09:40:00,24.0,24.03,23.96,24.0,1910434.0,23.2539,23.283,23.2152,23.2539,1910434.0
2024-04-18 09:50:00,24.01,24.01,23.95,23.98,798974.0,23.2636,23.2636,23.2055,23.2346,798974.0
2024-04-18 10:00:00,23.98,24.02,23.96,24.02,932261.0,23.2346,23.2733,23.2152,23.2733,932261.0
2024-04-18 10:10:00,24.02,24.06,24.01,24.04,700401.0,23.2733,23.3121,23.2636,23.2927,700401.0
2024-04-18 10:20:00,24.03,24.04,24.01,24.03,940905.0,23.283,23.2927,23.2636,23.283,940905.0
2024-04-18 10:30:00,24.03,24.06,24.01,24.05,730818.0,23.283,23.3121,23.2636,23.3024,730818.0
2024-04-18 10:40:00,24.04,24.1,24.03,24.09,819707.0,23.2927,23.3508,23.283,23.3411,819707.0
2024-04-18 10:50:00,24.08,24.09,24.05,24.06,577718.0,23.3315,23.3411,23.3024,23.3121,577718.0
2024-04-18 11:00:00,24.05,24.12,24.05,24.12,717682.0,23.3024,23.3702,23.3024,23.3702,717682.0
2024-04-18 11:10:00,24.12,24.14,24.11,24.12,559477.0,23.3702,23.3896,23.3605,23.3702,559477.0
2024-04-18 11:20:00,24.12,24.15,24.09,24.1,484826.0,23.3702,23.3993,23.3411,23.3508,484826.0
2024-04-18 11:30:00,24.1,24.1,24.06,24.07,1059882.0,23.3508,23.3508,23.3121,23.3218,1059882.0
2024-04-18 11:40:00,24.07,24.08,24.04,24.05,765771.0,23.3218,23.3315,23.2927,23.3024,765771.0
2024-04-18 11:50:00,24.05,24.08,24.05,24.07,545403.0,23.3024,23.3315,23.3024,23.3218,545403.0
2024-04-18 12:00:00,24.07,24.1,24.05,24.05,554879.0,23.3218,23.3508,23.3024,23.3024,554879.0
2024-04-18 12:10:00,24.05,24.08,24.04,24.07,618538.0,23.3024,23.3315,23.2927,23.3218,618538.0
2024-04-18 12:20:00,24.07,24.07,24.04,24.06,484703.0,23.3218,23.3218,23.2927,23.3121,484703.0
2024-04-18 12:30:00,24.06,24.06,24.04,24.04,181298.0,23.3121,23.3121,23.2927,23.2927,181298.0
2024-04-18 12:40:00,24.05,24.06,24.01,24.02,728491.0,23.3024,23.3121,23.2636,23.2733,728491.0
2024-04-18 12:50:00,24.02,24.03,24.01,24.03,491651.0,23.2733,23.283,23.2636,23.283,491651.0
2024-04-18 13:00:00,24.02,24.04,24.02,24.03,331766.0,23.2733,23.2927,23.2733,23.283,331766.0
2024-04-18 13:10:00,24.03,24.03,23.99,24.01,502666.0,23.283,23.283,23.2443,23.2636,502666.0
2024-04-18 13:20:00,24.02,24.03,23.98,24.02,780646.0,23.2733,23.283,23.2346,23.2733,780646.0
2024-04-18 13:30:00,24.02,24.03,23.99,24.0,685720.0,23.2733,23.283,23.2443,23.2539,685720.0
2024-04-18 13:40:00,24.0,24.04,23.99,24.02,569904.0,23.2539,23.2927,23.2443,23.2733,569904.0
2024-04-18 13:50:00,24.02,24.03,24.0,24.02,540066.0,23.2733,23.283,23.2539,23.2733,540066.0
2024-04-18 14:00:00,24.02,24.03,24.0,24.01,518386.0,23.2733,23.283,23.2539,23.2636,518386.0
2024-04-18 14:10:00,24.02,24.03,24.01,24.03,219556.0,23.2733,23.283,23.2636,23.283,219556.0
2024-04-18 14:20:00,24.03,24.04,24.02,24.04,321197.0,23.283,23.2927,23.2733,23.2927,321197.0
2024-04-18 14:30:00,24.03,24.04,24.0,24.02,236520.0,23.283,23.2927,23.2539,23.2733,236520.0
2024-04-18 14:40:00,24.02,24.04,24.01,24.03,350617.0,23.2733,23.2927,23.2636,23.283,350617.0
2024-04-18 14:50:00,24.03,24.04,24.01,24.02,329095.0,23.283,23.2927,23.2636,23.2733,329095.0
2024-04-18 15:00:00,24.02,24.05,24.02,24.04,517451.0,23.2733,23.3024,23.2733,23.2927,517451.0
2024-04-18 15:10:00,24.04,24.05,24.03,24.04,293520.0,23.2927,23.3024,23.283,23.2927,293520.0
2024-04-18 15:20:00,24.04,24.05,24.03,24.05,473354.0,23.2927,23.3024,23.283,23.3024,473354.0
2024-04-18 15:30:00,24.05,24.06,24.04,24.05,694571.0,23.3024,23.3121,23.2927,23.3024,694571.0
2024-04-18 15:40:00,24.06,24.06,24.05,24.05,523324.0,23.3121,23.3121,23.3024,23.3024,523324.0
2024-04-18 15:50:00,24.05,24.09,24.04,24.08,5093370.0,23.3024,23.3411,23.2927,23.3315,5093370.0
2024-04-19 09:30:00,23.95,24.02,23.92,23.96,1401006.0,23.2055,23.2733,23.1764,23.2152,1401006.0
2024-04-19 09:40:00,23.96,24.0,23.96,23.97,982151.0,23.2152,23.2539,23.2152,23.2249,982151.0
2024-04-19 09:50:00,23.97,23.99,23.95,23.96,721515.0,23.2249,23.2443,23.2055,23.2152,721515.0
2024-04-19 10:00:00,23.96,23.98,23.95,23.96,337253.0,23.2152,23.2346,23.2055,23.2152,337253.0
2024-04-19 10:10:00,23.96,23.97,23.94,23.95,681048.0,23.2152,23.2249,23.1958,23.2055,681048.0
2024-04-19 10:20:00,23.95,23.99,23.94,23.98,712317.0,23.2055,23.2443,23.1958,23.2346,712317.0
2024-04-19 10:30:00,23.99,24.02,23.97,23.97,607016.0,23.2443,23.2733,23.2249,23.2249,607016.0
2024-04-19 10:40:00,23.98,24.02,23.97,23.99,463796.0,23.2346,23.2733,23.2249,23.2443,463796.0
2024-04-19 10:50:00,24.0,24.01,23.98,24.0,607319.0,23.2539,23.2636,23.2346,23.2539,607319.0
2024-04-19 11:00:00,24.0,24.05,23.99,24.04,565784.0,23.2539,23.3024,23.2443,23.2927,565784.0
2024-04-19 11:10:00,24.05,24.05,24.01,24.03,732315.0,23.3024,23.3024,23.2636,23.283,732315.0
2024-04-19 11:20:00,24.03,24.04,23.99,24.0,441142.0,23.283,23.2927,23.2443,23.2539,441142.0
2024-04-19 11:30:00,24.0,24.0,23.98,24.0,317000.0,23.2539,23.2539,23.2346,23.2539,317000.0
2024-04-19 11:40:00,24.0,24.01,23.97,23.98,390729.0,23.2539,23.2636,23.2249,23.2346,390729.0
2024-04-19 11:50:00,23.98,23.99,23.95,23.96,320593.0,23.2346,23.2443,23.2055,23.2152,320593.0
2024-04-19 12:00:00,23.96,23.98,23.95,23.96,489313.0,23.2152,23.2346,23.2055,23.2152,489313.0
2024-04-19 12:10:00,23.96,23.97,23.91,23.92,416218.0,23.2152,23.2249,23.1667,23.1764,416218.0
2024-04-19 12:20:00,23.92,23.93,23.91,23.92,585983.0,23.1764,23.1861,23.1667,23.1764,585983.0
2024-04-19 12:30:00,23.92,23.93,23.9,23.92,446082.0,23.1764,23.1861,23.157,23.1764,446082.0
2024-04-19 12:40:00,23.91,23.95,23.9,23.94,679535.0,23.1667,23.2055,23.157,23.1958,679535.0
2024-04-19 12:50:00,23.94,23.97,23.93,23.97,422830.0,23.1958,23.2249,23.1861,23.2249,422830.0
2024-04-19 13:00:00,23.96,24.0,23.96,24.0,389987.0,23.2152,23.2539,23.2152,23.2539,389987.0
2024-04-19 13:10:00,24.0,24.0,23.98,24.0,324738.0,23.2539,23.2539,23.2346,23.2539,324738.0
2024-04-19 13:20:00,24.0,24.0,23.96,23.98,649028.0,23.2539,23.2539,23.2152,23.2346,649028.0
2024-04-19 13:30:00,23.98,24.01,23.97,23.99,409869.0,23.2346,23.2636,23.2249,23.2443,409869.0
2024-04-19 13:40:00,23.98,24.01,23.98,24.01,789312.0,23.2346,23.2636,23.2346,23.2636,789312.0
2024-04-19 13:50:00,24.01,24.02,23.99,24.0,1009614.0,23.2636,23.2733,23.2443,23.2539,1009614.0
2024-04-19 14:00:00,24.0,24.01,23.97,23.98,815808.0,23.2539,23.2636,23.2249,23.2346,815808.0
2024-04-19 14:10:00,23.98,24.01,23.97,24.0,365347.0,23.2346,23.2636,23.2249,23.2539,365347.0
2024-04-19 14:20:00,24.0,24.01,23.98,23.98,485453.0,23.2539,23.2636,23.2346,23.2346,485453.0
2024-04-19 14:30:00,23.98,24.0,23.97,23.98,489802.0,23.2346,23.2539,23.2249,23.2346,489802.0
2024-04-19 14:40:00,23.98,23.99,23.96,23.98,575091.0,23.2346,23.2443,23.2152,23.2346,575091.0
2024-04-19 14:50:00,23.98,23.99,23.97,23.98,446495.0,23.2346,23.2443,23.2249,23.2346,446495.0
2024-04-19 15:00:00,23.99,24.02,23.98,24.01,519154.0,23.2443,23.2733,23.2346,23.2636,519154.0
2024-04-19 15:10:00,24.02,24.02,24.0,24.01,328915.0,23.2733,23.2733,23.2539,23.2636,328915.0
2024-04-19 15:20:00,24.0,24.02,23.99,24.01,471040.0,23.2539,23.2733,23.2443,23.2636,471040.0
2024-04-19 15:30:00,24.01,24.02,23.99,24.01,649084.0,23.2636,23.2733,23.2443,23.2636,649084.0
2024-04-19 15:40:00,24.01,24.01,23.99,24.01,400918.0,23.2636,23.2636,23.2443,23.2636,400918.0
2024-04-19 15:50:00,24.0,24.04,24.0,24.03,4302389.0,23.2539,23.2927,23.2539,23.283,4302389.0
2024-04-22 09:30:00,24.11,24.17,24.04,24.07,1651917.0,23.3605,23.4187,23.2927,23.3218,1651917.0
2024-04-22 09:40:00,24.08,24.14,24.05,24.13,1954013.0,23.3315,23.3896,23.3024,23.3799,1954013.0
2024-04-22 09:50:00,24.13,24.18,24.11,24.16,1005120.0,23.3799,23.4283,23.3605,23.409,1005120.0
2024-04-22 10:00:00,24.16,24.19,24.15,24.18,798732.0,23.409,23.438,23.3993,23.4283,798732.0
2024-04-22 10:10:00,24.18,24.25,24.17,24.23,910165.0,23.4283,23.4962,23.4187,23.4768,910165.0
2024-04-22 10:20:00,24.23,24.24,24.18,24.2,729850.0,23.4768,23.4865,23.4283,23.4477,729850.0
2024-04-22 10:30:00,24.2,24.25,24.19,24.25,901452.0,23.4477,23.4962,23.438,23.4962,901452.0
2024-04-22 10:40:00,24.24,24.26,24.22,24.26,866260.0,23.4865,23.5059,23.4671,23.5059,866260.0
2024-04-22 10:50:00,24.26,24.27,24.23,24.24,812069.0,23.5059,23.5155,23.4768,23.4865,812069.0
2024-04-22 11:00:00,24.23,24.24,24.21,24.22,841378.0,23.4768,23.4865,23.4574,23.4671,841378.0
2024-04-22 11:10:00,24.21,24.24,24.21,24.22,783569.0,23.4574,23.4865,23.4574,23.4671,783569.0
2024-04-22 11:20:00,24.21,24.24,24.21,24.24,481135.0,23.4574,23.4865,23.4574,23.4865,481135.0
2024-04-22 11:30:00,24.23,24.25,24.22,24.25,589408.0,23.4768,23.4962,23.4671,23.4962,589408.0
2024-04-22 11:40:00,24.25,24.25,24.23,24.25,307235.0,23.4962,23.4962,23.4768,23.4962,307235.0
2024-04-22 11:50:00,24.25,24.28,24.24,24.27,619656.0,23.4962,23.5252,23.4865,23.5155,619656.0
2024-04-22 12:00:00,24.27,24.27,24.26,24.27,144659.0,23.5155,23.5155,23.5059,23.5155,144659.0
2024-04-22 12:10:00,24.27,24.3,24.26,24.29,359603.0,23.5155,23.5446,23.5059,23.5349,359603.0
2024-04-22 12:20:00,24.29,24.3,24.28,24.3,331856.0,23.5349,23.5446,23.5252,23.5446,331856.0
2024-04-22 12:30:00,24.29,24.31,24.28,24.3,307506.0,23.5349,23.5543,23.5252,23.5446,307506.0
2024-04-22 12:40:00,24.3,24.32,24.3,24.32,220518.0,23.5446,23.564,23.5446,23.564,220518.0
2024-04-22 12:50:00,24.32,24.32,24.31,24.32,160608.0,23.564,23.564,23.5543,23.564,160608.0
2024-04-22 13:00:00,24.32,24.35,24.31,24.34,482139.0,23.564,23.5931,23.5543,23.5834,482139.0
2024-04-22 13:10:00,24.34,24.36,24.33,24.35,358070.0,23.5834,23.6027,23.5737,23.5931,358070.0
2024-04-22 13:20:00,24.35,24.36,24.32,24.35,629565.0,23.5931,23.6027,23.564,23.5931,629565.0
2024-04-22 13:30:00,24.36,24.4,24.35,24.39,494780.0,23.6027,23.6415,23.5931,23.6318,494780.0
2024-04-22 13:40:00,24.39,24.4,24.37,24.39,605303.0,23.6318,23.6415,23.6124,23.6318,605303.0
2024-04-22 13:50:00,24.39,24.41,24.38,24.39,620949.0,23.6318,23.6512,23.6221,23.6318,620949.0
2024-04-22 14:00:00,24.39,24.41,24.38,24.39,1342516.0,23.6318,23.6512,23.6221,23.6318,1342516.0
2024-04-22 14:10:00,24.39,24.4,24.38,24.39,946935.0,23.6318,23.6415,23.6221,23.6318,946935.0
2024-04-22 14:20:00,24.39,24.4,24.38,24.39,375484.0,23.6318,23.6415,23.6221,23.6318,375484.0
2024-04-22 14:30:00,24.39,24.4,24.39,24.39,409123.0,23.6318,23.6415,23.6318,23.6318,409123.0
2024-04-22 14:40:00,24.39,24.4,24.39,24.4,226586.0,23.6318,23.6415,23.6318,23.6415,226586.0
2024-04-22 14:50:00,24.39,24.4,24.37,24.4,404869.0,23.6318,23.6415,23.6124,23.6415,404869.0
2024-04-22 15:00:00,24.39,24.42,24.39,24.42,731246.0,23.6318,23.6609,23.6318,23.6609,731246.0
2024-04-22 15:10:00,24.41,24.42,24.4,24.4,793651.0,23.6512,23.6609,23.6415,23.6415,793651.0
2024-04-22 15:20:00,24.4,24.41,24.39,24.4,569894.0,23.6415,23.6512,23.6318,23.6415,569894.0
2024-04-22 15:30:00,24.39,24.4,24.38,24.39,535717.0,23.6318,23.6415,23.6221,23.6318,535717.0
2024-04-22 15:40:00,24.39,24.43,24.39,24.43,1205371.0,23.6318,23.6706,23.6318,23.6706,1205371.0
2024-04-22 15:50:00,24.43,24.43,24.39,24.42,3879389.0,23.6706,23.6706,23.6318,23.6609,3879389.0
2024-04-23 09:30:00,24.6,24.68,24.57,24.62,1258539.0,23.8353,23.9128,23.8062,23.8547,1258539.0
2024-04-23 09:40:00,24.62,24.7,24.6,24.68,1635318.0,23.8547,23.9322,23.8353,23.9128,1635318.0
2024-04-23 09:50:00,24.69,24.73,24.66,24.73,759411.0,23.9225,23.9612,23.8934,23.9612,759411.0
2024-04-23 10:00:00,24.72,24.74,24.68,24.69,966801.0,23.9516,23.9709,23.9128,23.9225,966801.0
2024-04-23 10:10:00,24.69,24.73,24.69,24.72,559374.0,23.9225,23.9612,23.9225,23.9516,559374.0
2024-04-23 10:20:00,24.72,24.75,24.71,24.74,948131.0,23.9516,23.9806,23.9419,23.9709,948131.0
2024-04-23 10:30:00,24.74,24.74,24.72,24.73,988098.0,23.9709,23.9709,23.9516,23.9612,988098.0
2024-04-23 10:40:00,24.73,24.74,24.7,24.71,1052758.0,23.9612,23.9709,23.9322,23.9419,1052758.0
2024-04-23 10:50:00,24.71,24.72,24.69,24.7,637843.0,23.9419,23.9516,23.9225,23.9322,637843.0
2024-04-23 11:00:00,24.7,24.7,24.67,24.7,619226.0,23.9322,23.9322,23.9031,23.9322,619226.0
2024-04-23 11:10:00,24.7,24.72,24.69,24.7,731624.0,23.9322,23.9516,23.9225,23.9322,731624.0
2024-04-23 11:20:00,24.7,24.72,24.69,24.72,380459.0,23.9322,23.9516,23.9225,23.9516,380459.0
2024-04-23 11:30:00,24.72,24.73,24.7,24.71,430243.0,23.9516,23.9612,23.9322,23.9419,430243.0
2024-04-23 11:40:00,24.71,24.72,24.7,24.71,408858.0,23.9419,23.9516,23.9322,23.9419,408858.0
2024-04-23 11:50:00,24.71,24.72,24.7,24.71,510099.0,23.9419,23.9516,23.9322,23.9419,510099.0
2024-04-23 12:00:00,24.71,24.73,24.71,24.73,326314.0,23.9419,23.9612,23.9419,23.9612,326314.0
2024-04-23 12:10:00,24.73,24.75,24.72,24.75,749263.0,23.9612,23.9806,23.9516,23.9806,749263.0
2024-04-23 12:20:00,24.75,24.78,24.74,24.77,627707.0,23.9806,24.0097,23.9709,24.0,627707.0
2024-04-23 12:30:00,24.77,24.78,24.76,24.78,383390.0,24.0,24.0097,23.9903,24.0097,383390.0
2024-04-23 12:40:00,24.78,24.79,24.77,24.78,312564.0,24.0097,24.0194,24.0,24.0097,312564.0
2024-04-23 12:50:00,24.79,24.8,24.77,24.79,347765.0,24.0194,24.0291,24.0,24.0194,347765.0
2024-04-23 13:00:00,24.8,24.81,24.78,24.79,564621.0,24.0291,24.0388,24.0097,24.0194,564621.0
2024-04-23 13:10:00,24.79,24.8,24.77,24.8,563551.0,24.0194,24.0291,24.0,24.0291,563551.0
2024-04-23 13:20:00,24.8,24.81,24.79,24.8,431157.0,24.0291,24.0388,24.0194,24.0291,431157.0
2024-04-23 13:30:00,24.8,24.81,24.77,24.78,323725.0,24.0291,24.0388,24.0,24.0097,323725.0
2024-04-23 13:40:00,24.78,24.8,24.78,24.79,280225.0,24.0097,24.0291,24.0097,24.0194,280225.0
2024-04-23 13:50:00,24.79,24.79,24.77,24.79,307637.0,24.0194,24.0194,24.0,24.0194,307637.0
2024-04-23 14:00:00,24.79,24.79,24.78,24.79,134965.0,24.0194,24.0194,24.0097,24.0194,134965.0
2024-04-23 14:10:00,24.79,24.79,24.77,24.79,329316.0,24.0194,24.0194,24.0,24.0194,329316.0
2024-04-23 14:20:00,24.79,24.8,24.78,24.79,238259.0,24.0194,24.0291,24.0097,24.0194,238259.0
2024-04-23 14:30:00,24.79,24.8,24.78,24.79,448538.0,24.0194,24.0291,24.0097,24.0194,448538.0
2024-04-23 14:40:00,24.79,24.8,24.78,24.78,303128.0,24.0194,24.0291,24.0097,24.0097,303128.0
2024-04-23 14:50:00,24.78,24.8,24.77,24.8,482179.0,24.0097,24.0291,24.0,24.0291,482179.0
2024-04-23 15:00:00,24.8,24.8,24.78,24.79,350904.0,24.0291,24.0291,24.0097,24.0194,350904.0
2024-04-23 15:10:00,24.79,24.8,24.78,24.8,415098.0,24.0194,24.0291,24.0097,24.0291,415098.0
2024-04-23 15:20:00,24.8,24.81,24.79,24.8,440327.0,24.0291,24.0388,24.0194,24.0291,440327.0
2024-04-23 15:30:00,24.8,24.81,24.79,24.8,231557.0,24.0291,24.0388,24.0194,24.0291,231557.0
2024-04-23 15:40:00,24.8,24.81,24.79,24.8,469356.0,24.0291,24.0388,24.0194,24.0291,469356.0
2024-04-23 15:50:00,24.8,24.81,24.76,24.8,4987193.0,24.0291,24.0388,23.9903,24.0291,4987193.0
2024-04-24 09:30:00,25.22,25.29,25.17,25.17,2147407.0,24.436,24.5038,24.3876,24.3876,2147407.0
2024-04-24 09:40:00,25.18,25.23,25.17,25.21,820123.0,24.3973,24.4457,24.3876,24.4263,820123.0
2024-04-24 09:50:00,25.2,25.23,25.17,25.19,1233284.0,24.4166,24.4457,24.3876,24.4069,1233284.0
2024-04-24 10:00:00,25.19,25.2,25.15,25.19,936110.0,24.4069,24.4166,24.3682,24.4069,936110.0
2024-04-24 10:10:00,25.19,25.19,25.15,25.19,924194.0,24.4069,24.4069,24.3682,24.4069,924194.0
2024-04-24 10:20:00,25.19,25.22,25.17,25.21,1049522.0,24.4069,24.436,24.3876,24.4263,1049522.0
2024-04-24 10:30:00,25.21,25.22,25.18,25.19,1439138.0,24.4263,24.436,24.3973,24.4069,1439138.0
2024-04-24 10:40:00,25.19,25.19,25.15,25.17,1114930.0,24.4069,24.4069,24.3682,24.3876,1114930.0
2024-04-24 10:50:00,25.17,25.17,25.14,25.17,1281288.0,24.3876,24.3876,24.3585,24.3876,1281288.0
2024-04-24 11:00:00,25.17,25.18,25.15,25.16,732761.0,24.3876,24.3973,24.3682,24.3779,732761.0
2024-04-24 11:10:00,25.15,25.16,25.13,25.14,770768.0,24.3682,24.3779,24.3488,24.3585,770768.0
2024-04-24 11:20:00,25.14,25.16,25.12,25.16,812869.0,24.3585,24.3779,24.3391,24.3779,812869.0
2024-04-24 11:30:00,25.15,25.16,25.14,25.16,425595.0,24.3682,24.3779,24.3585,24.3779,425595.0
2024-04-24 11:40:00,25.16,25.16,25.11,25.14,711183.0,24.3779,24.3779,24.3294,24.3585,711183.0
2024-04-24 11:50:00,25.14,25.14,25.12,25.13,389916.0,24.3585,24.3585,24.3391,24.3488,389916.0
2024-04-24 12:00:00,25.14,25.14,25.12,25.13,698594.0,24.3585,24.3585,24.3391,24.3488,698594.0
2024-04-24 12:10:00,25.14,25.14,25.12,25.13,615310.0,24.3585,24.3585,24.3391,24.3488,615310.0
2024-04-24 12:20:00,25.14,25.14,25.13,25.14,146270.0,24.3585,24.3585,24.3488,24.3585,146270.0
2024-04-24 12:30:00,25.14,25.14,25.11,25.12,808323.0,24.3585,24.3585,24.3294,24.3391,808323.0
2024-04-24 12:40:00,25.11,25.12,25.11,25.12,255851.0,24.3294,24.3391,24.3294,24.3391,255851.0
2024-04-24 12:50:00,25.12,25.14,25.11,25.14,445910.0,24.3391,24.3585,24.3294,24.3585,445910.0
2024-04-24 13:00:00,25.14,25.15,25.12,25.14,393052.0,24.3585,24.3682,24.3391,24.3585,393052.0
2024-04-24 13:10:00,25.14,25.15,25.13,25.14,290275.0,24.3585,24.3682,24.3488,24.3585,290275.0
2024-04-24 13:20:00,25.14,25.15,25.13,25.14,405514.0,24.3585,24.3682,24.3488,24.3585,405514.0
2024-04-24 13:30:00,25.14,25.18,25.14,25.17,521192.0,24.3585,24.3973,24.3585,24.3876,521192.0
2024-04-24 13:40:00,25.17,25.18,25.16,25.17,275155.0,24.3876,24.3973,24.3779,24.3876,275155.0
2024-04-24 13:50:00,25.18,25.19,25.17,25.19,230225.0,24.3973,24.4069,24.3876,24.4069,230225.0
2024-04-24 14:00:00,25.19,25.19,25.16,25.17,551792.0,24.4069,24.4069,24.3779,24.3876,551792.0
2024-04-24 14:10:00,25.17,25.18,25.16,25.17,184784.0,24.3876,24.3973,24.3779,24.3876,184784.0
2024-04-24 14:20:00,25.17,25.19,25.16,25.18,392771.0,24.3876,24.4069,24.3779,24.3973,392771.0
2024-04-24 14:30:00,25.18,25.19,25.17,25.19,527138.0,24.3973,24.4069,24.3876,24.4069,527138.0
2024-04-24 14:40:00,25.19,25.22,25.18,25.21,652677.0,24.4069,24.436,24.3973,24.4263,652677.0
2024-04-24 14:50:00,25.21,25.21,25.19,25.21,544780.0,24.4263,24.4263,24.4069,24.4263,544780.0
2024-04-24 15:00:00,25.21,25.22,25.2,25.21,415876.0,24.4263,24.436,24.4166,24.4263,415876.0
2024-04-24 15:10:00,25.21,25.23,25.21,25.23,1364733.0,24.4263,24.4457,24.4263,24.4457,1364733.0
2024-04-24 15:20:00,25.23,25.24,25.22,25.23,670830.0,24.4457,24.4554,24.436,24.4457,670830.0
2024-04-24 15:30:00,25.23,25.24,25.22,25.23,972971.0,24.4457,24.4554,24.436,24.4457,972971.0
2024-04-24 15:40:00,25.23,25.24,25.22,25.23,1494882.0,24.4457,24.4554,24.436,24.4457,1494882.0
2024-04-24 15:50:00,25.23,25.27,25.21,25.25,5632141.0,24.4457,24.4845,24.4263,24.4651,5632141.0
2024-04-25 09:30:00,25.11,25.26,25.11,25.14,1712255.0,24.3294,24.4748,24.3294,24.3585,1712255.0
2024-04-25 09:40:00,25.14,25.21,25.13,25.16,972489.0,24.3585,24.4263,24.3488,24.3779,972489.0
2024-04-25 09:50:00,25.16,25.18,25.14,25.17,931786.0,24.3779,24.3973,24.3585,24.3876,931786.0
2024-04-25 10:00:00,25.17,25.21,25.15,25.2,840261.0,24.3876,24.4263,24.3682,24.4166,840261.0
2024-04-25 10:10:00,25.19,25.27,25.18,25.25,1054975.0,24.4069,24.4845,24.3973,24.4651,1054975.0
2024-04-25 10:20:00,25.25,25.32,25.25,25.31,979182.0,24.4651,24.5329,24.4651,24.5232,979182.0
2024-04-25 10:30:00,25.32,25.32,25.26,25.28,787061.0,24.5329,24.5329,24.4748,24.4942,787061.0
2024-04-25 10:40:00,25.29,25.29,25.24,25.26,704384.0,24.5038,24.5038,24.4554,24.4748,704384.0
2024-04-25 10:50:00,25.26,25.27,25.24,25.26,377580.0,24.4748,24.4845,24.4554,24.4748,377580.0
2024-04-25 11:00:00,25.25,25.27,25.24,25.27,634894.0,24.4651,24.4845,24.4554,24.4845,634894.0
2024-04-25 11:10:00,25.27,25.29,25.25,25.29,483065.0,24.4845,24.5038,24.4651,24.5038,483065.0
2024-04-25 11:20:00,25.28,25.33,25.27,25.33,449940.0,24.4942,24.5426,24.4845,24.5426,449940.0
2024-04-25 11:30:00,25.33,25.34,25.3,25.33,921949.0,24.5426,24.5523,24.5135,24.5426,921949.0
2024-04-25 11:40:00,25.33,25.34,25.3,25.31,553189.0,24.5426,24.5523,24.5135,24.5232,553189.0
2024-04-25 11:50:00,25.31,25.34,25.3,25.34,417641.0,24.5232,24.5523,24.5135,24.5523,417641.0
2024-04-25 12:00:00,25.34,25.34,25.32,25.33,550339.0,24.5523,24.5523,24.5329,24.5426,550339.0
2024-04-25 12:10:00,25.33,25.34,25.32,25.33,585816.0,24.5426,24.5523,24.5329,24.5426,585816.0
2024-04-25 12:20:00,25.33,25.35,25.32,25.34,403246.0,24.5426,24.562,24.5329,24.5523,403246.0
2024-04-25 12:30:00,25.34,25.34,25.32,25.33,391731.0,24.5523,24.5523,24.5329,24.5426,391731.0
2024-04-25 12:40:00,25.32,25.35,25.32,25.34,324036.0,24.5329,24.562,24.5329,24.5523,324036.0
2024-04-25 12:50:00,25.35,25.36,25.33,25.34,571430.0,24.562,24.5717,24.5426,24.5523,571430.0
2024-04-25 13:00:00,25.35,25.36,25.33,25.35,557915.0,24.562,24.5717,24.5426,24.562,557915.0
2024-04-25 13:10:00,25.35,25.35,25.33,25.34,360826.0,24.562,24.562,24.5426,24.5523,360826.0
2024-04-25 13:20:00,25.33,25.37,25.33,25.36,316197.0,24.5426,24.5814,24.5426,24.5717,316197.0
2024-04-25 13:30:00,25.36,25.41,25.36,25.41,499875.0,24.5717,24.6201,24.5717,24.6201,499875.0
2024-04-25 13:40:00,25.41,25.42,25.4,25.4,491588.0,24.6201,24.6298,24.6104,24.6104,491588.0
2024-04-25 13:50:00,25.41,25.43,25.4,25.43,216630.0,24.6201,24.6395,24.6104,24.6395,216630.0
2024-04-25 14:00:00,25.43,25.43,25.4,25.42,336076.0,24.6395,24.6395,24.6104,24.6298,336076.0
2024-04-25 14:10:00,25.42,25.42,25.4,25.41,273300.0,24.6298,24.6298,24.6104,24.6201,273300.0
2024-04-25 14:20:00,25.41,25.41,25.36,25.36,492650.0,24.6201,24.6201,24.5717,24.5717,492650.0
2024-04-25 14:30:00,25.36,25.39,25.36,25.38,357333.0,24.5717,24.6007,24.5717,24.591,357333.0
2024-04-25 14:40:00,25.38,25.39,25.36,25.39,406424.0,24.591,24.6007,24.5717,24.6007,406424.0
2024-04-25 14:50:00,25.39,25.4,25.38,25.4,160637.0,24.6007,24.6104,24.591,24.6104,160637.0
2024-04-25 15:00:00,25.39,25.44,25.39,25.43,1043659.0,24.6007,24.6492,24.6007,24.6395,1043659.0
2024-04-25 15:10:00,25.43,25.45,25.43,25.45,517702.0,24.6395,24.6589,24.6395,24.6589,517702.0
2024-04-25 15:20:00,25.45,25.46,25.44,25.46,953888.0,24.6589,24.6686,24.6492,24.6686,953888.0
2024-04-25 15:30:00,25.45,25.46,25.43,25.44,554623.0,24.6589,24.6686,24.6395,24.6492,554623.0
2024-04-25 15:40:00,25.43,25.45,25.42,25.42,1079375.0,24.6395,24.6589,24.6298,24.6298,1079375.0
2024-04-25 15:50:00,25.42,25.44,25.41,25.44,2522657.0,24.6298,24.6492,24.6201,24.6492,2522657.0
2024-04-26 09:30:00,25.92,26.03,25.9,26.0,2504707.0,25.1143,25.2208,25.0949,25.1918,2504707.0
2024-04-26 09:40:00,26.01,26.01,25.97,26.0,2284235.0,25.2015,25.2015,25.1627,25.1918,2284235.0
2024-04-26 09:50:00,26.0,26.0,25.92,25.93,2649702.0,25.1918,25.1918,25.1143,25.1239,2649702.0
2024-04-26 10:00:00,25.93,25.94,25.88,25.88,848383.0,25.1239,25.1336,25.0755,25.0755,848383.0
2024-04-26 10:10:00,25.88,25.91,25.86,25.87,836855.0,25.0755,25.1046,25.0561,25.0658,836855.0
2024-04-26 10:20:00,25.86,26.0,25.82,25.83,1559748.0,25.0561,25.1918,25.0174,25.0271,1559748.0
2024-04-26 10:30:00,25.83,25.85,25.8,25.82,1355128.0,25.0271,25.0464,24.998,25.0174,1355128.0
2024-04-26 10:40:00,25.82,25.83,25.79,25.81,978362.0,25.0174,25.0271,24.9883,25.0077,978362.0
2024-04-26 10:50:00,25.8,25.85,25.8,25.84,662022.0,24.998,25.0464,24.998,25.0367,662022.0
2024-04-26 11:00:00,25.84,25.85,25.81,25.81,1507545.0,25.0367,25.0464,25.0077,25.0077,1507545.0
2024-04-26 11:10:00,25.81,25.83,25.79,25.8,1644930.0,25.0077,25.0271,24.9883,24.998,1644930.0
2024-04-26 11:20:00,25.8,25.81,25.77,25.78,692454.0,24.998,25.0077,24.9689,24.9786,692454.0
2024-04-26 11:30:00,25.79,25.79,25.76,25.78,609890.0,24.9883,24.9883,24.9592,24.9786,609890.0
2024-04-26 11:40:00,25.78,25.8,25.77,25.8,353566.0,24.9786,24.998,24.9689,24.998,353566.0
2024-04-26 11:50:00,25.8,25.82,25.79,25.81,815122.0,24.998,25.0174,24.9883,25.0077,815122.0
2024-04-26 12:00:00,25.81,25.82,25.78,25.81,616848.0,25.0077,25.0174,24.9786,25.0077,616848.0
2024-04-26 12:10:00,25.8,25.81,25.78,25.79,620408.0,24.998,25.0077,24.9786,24.9883,620408.0
2024-04-26 12:20:00,25.79,25.79,25.78,25.79,269542.0,24.9883,24.9883,24.9786,24.9883,269542.0
2024-04-26 12:30:00,25.79,25.8,25.77,25.77,438066.0,24.9883,24.998,24.9689,24.9689,438066.0
2024-04-26 12:40:00,25.78,25.78,25.77,25.78,261252.0,24.9786,24.9786,24.9689,24.9786,261252.0
2024-04-26 12:50:00,25.78,25.8,25.77,25.79,665752.0,24.9786,24.998,24.9689,24.9883,665752.0
2024-04-26 13:00:00,25.78,25.81,25.78,25.8,310050.0,24.9786,25.0077,24.9786,24.998,310050.0
2024-04-26 13:10:00,25.8,25.81,25.79,25.8,150909.0,24.998,25.0077,24.9883,24.998,150909.0
2024-04-26 13:20:00,25.79,25.82,25.79,25.82,297995.0,24.9883,25.0174,24.9883,25.0174,297995.0
2024-04-26 13:30:00,25.82,25.83,25.81,25.82,554374.0,25.0174,25.0271,25.0077,25.0174,554374.0
2024-04-26 13:40:00,25.82,25.84,25.8,25.83,473528.0,25.0174,25.0367,24.998,25.0271,473528.0
2024-04-26 13:50:00,25.84,25.84,25.82,25.82,273752.0,25.0367,25.0367,25.0174,25.0174,273752.0
2024-04-26 14:00:00,25.82,25.83,25.81,25.82,251705.0,25.0174,25.0271,25.0077,25.0174,251705.0
2024-04-26 14:10:00,25.82,25.82,25.81,25.82,463852.0,25.0174,25.0174,25.0077,25.0174,463852.0
2024-04-26 14:20:00,25.82,25.82,25.81,25.82,285525.0,25.0174,25.0174,25.0077,25.0174,285525.0
2024-04-26 14:30:00,25.82,25.83,25.81,25.83,272747.0,25.0174,25.0271,25.0077,25.0271,272747.0
2024-04-26 14:40:00,25.83,25.84,25.82,25.84,294672.0,25.0271,25.0367,25.0174,25.0367,294672.0
2024-04-26 14:50:00,25.84,25.85,25.83,25.85,490298.0,25.0367,25.0464,25.0271,25.0464,490298.0
2024-04-26 15:00:00,25.85,25.86,25.84,25.86,977620.0,25.0464,25.0561,25.0367,25.0561,977620.0
2024-04-26 15:10:00,25.86,25.87,25.85,25.87,425502.0,25.0561,25.0658,25.0464,25.0658,425502.0
2024-04-26 15:20:00,25.87,25.89,25.86,25.89,516317.0,25.0658,25.0852,25.0561,25.0852,516317.0
2024-04-26 15:30:00,25.89,25.9,25.88,25.9,1159174.0,25.0852,25.0949,25.0755,25.0949,1159174.0
2024-04-26 15:40:00,25.9,25.9,25.86,25.87,1369715.0,25.0949,25.0949,25.0561,25.0658,1369715.0
2024-04-26 15:50:00,25.87,25.88,25.86,25.88,3886955.0,25.0658,25.0755,25.0561,25.0755,3886955.0
2024-04-29 09:30:00,25.89,25.98,25.83,25.96,1915861.0,25.0852,25.1724,25.0271,25.153,1915861.0
2024-04-29 09:40:00,25.96,25.96,25.86,25.9,1046186.0,25.153,25.153,25.0561,25.0949,1046186.0
2024-04-29 09:50:00,25.9,25.93,25.89,25.89,1054099.0,25.0949,25.1239,25.0852,25.0852,1054099.0
2024-04-29 10:00:00,25.89,25.92,25.85,25.86,1293553.0,25.0852,25.1143,25.0464,25.0561,1293553.0
2024-04-29 10:10:00,25.87,25.91,25.86,25.9,729777.0,25.0658,25.1046,25.0561,25.0949,729777.0
2024-04-29 10:20:00,25.9,25.94,25.89,25.9,662097.0,25.0949,25.1336,25.0852,25.0949,662097.0
2024-04-29 10:30:00,25.89,25.93,25.89,25.93,846510.0,25.0852,25.1239,25.0852,25.1239,846510.0
2024-04-29 10:40:00,25.93,25.98,25.92,25.96,890425.0,25.1239,25.1724,25.1143,25.153,890425.0
2024-04-29 10:50:00,25.97,25.99,25.96,25.98,1136306.0,25.1627,25.1821,25.153,25.1724,1136306.0
2024-04-29 11:00:00,25.98,25.98,25.95,25.96,542688.0,25.1724,25.1724,25.1433,25.153,542688.0
2024-04-29 11:10:00,25.96,25.98,25.95,25.98,390268.0,25.153,25.1724,25.1433,25.1724,390268.0
2024-04-29 11:20:00,25.98,25.99,25.96,25.99,818596.0,25.1724,25.1821,25.153,25.1821,818596.0
2024-04-29 11:30:00,25.98,26.0,25.96,25.96,749584.0,25.1724,25.1918,25.153,25.153,749584.0
2024-04-29 11:40:00,25.96,25.98,25.96,25.98,387377.0,25.153,25.1724,25.153,25.1724,387377.0
2024-04-29 11:50:00,25.97,25.98,25.96,25.96,366796.0,25.1627,25.1724,25.153,25.153,366796.0
2024-04-29 12:00:00,25.96,25.98,25.96,25.98,499665.0,25.153,25.1724,25.153,25.1724,499665.0
2024-04-29 12:10:00,25.98,26.0,25.97,26.0,559511.0,25.1724,25.1918,25.1627,25.1918,559511.0
2024-04-29 12:20:00,26.0,26.04,25.99,26.04,521470.0,25.1918,25.2305,25.1821,25.2305,521470.0
2024-04-29 12:30:00,26.04,26.04,26.01,26.03,1419629.0,25.2305,25.2305,25.2015,25.2208,1419629.0
2024-04-29 12:40:00,26.03,26.04,26.01,26.01,328397.0,25.2208,25.2305,25.2015,25.2015,328397.0
2024-04-29 12:50:00,26.02,26.03,26.01,26.03,180378.0,25.2111,25.2208,25.2015,25.2208,180378.0
2024-04-29 13:00:00,26.03,26.03,26.01,26.03,569240.0,25.2208,25.2208,25.2015,25.2208,569240.0
2024-04-29 13:10:00,26.03,26.03,26.01,26.03,298326.0,25.2208,25.2208,25.2015,25.2208,298326.0
2024-04-29 13:20:00,26.03,26.05,26.02,26.04,312003.0,25.2208,25.2402,25.2111,25.2305,312003.0
2024-04-29 13:30:00,26.05,26.05,26.03,26.03,380206.0,25.2402,25.2402,25.2208,25.2208,380206.0
2024-04-29 13:40:00,26.03,26.04,26.03,26.03,259368.0,25.2208,25.2305,25.2208,25.2208,259368.0
2024-04-29 13:50:00,26.03,26.04,26.02,26.04,225762.0,25.2208,25.2305,25.2111,25.2305,225762.0
2024-04-29 14:00:00,26.04,26.05,26.03,26.04,537044.0,25.2305,25.2402,25.2208,25.2305,537044.0
2024-04-29 14:10:00,26.03,26.04,26.02,26.04,441889.0,25.2208,25.2305,25.2111,25.2305,441889.0
2024-04-29 14:20:00,26.04,26.04,26.01,26.03,765733.0,25.2305,25.2305,25.2015,25.2208,765733.0
2024-04-29 14:30:00,26.03,26.03,26.0,26.02,598403.0,25.2208,25.2208,25.1918,25.2111,598403.0
2024-04-29 14:40:00,26.02,26.05,26.02,26.05,371274.0,25.2111,25.2402,25.2111,25.2402,371274.0
2024-04-29 14:50:00,26.05,26.05,26.04,26.05,258142.0,25.2402,25.2402,25.2305,25.2402,258142.0
2024-04-29 15:00:00,26.05,26.05,26.01,26.05,1150734.0,25.2402,25.2402,25.2015,25.2402,1150734.0
2024-04-29 15:10:00,26.05,26.05,26.03,26.03,432062.0,25.2402,25.2402,25.2208,25.2208,432062.0
2024-04-29 15:20:00,26.03,26.05,26.03,26.04,756835.0,25.2208,25.2402,25.2208,25.2305,756835.0
2024-04-29 15:30:00,26.05,26.06,26.03,26.05,980221.0,25.2402,25.2499,25.2208,25.2402,980221.0
2024-04-29 15:40:00,26.05,26.07,26.05,26.07,633568.0,25.2402,25.2596,25.2402,25.2596,633568.0
2024-04-29 15:50:00,26.07,26.12,26.06,26.1,3716435.0,25.2596,25.308,25.2499,25.2887,3716435.0
2024-04-30 09:30:00,25.73,25.78,25.68,25.71,2155720.0,24.9302,24.9786,24.8817,24.9108,2155720.0
2024-04-30 09:40:00,25.71,25.76,25.7,25.72,1577597.0,24.9108,24.9592,24.9011,24.9205,1577597.0
2024-04-30 09:50:00,25.72,25.78,25.71,25.76,1608830.0,24.9205,24.9786,24.9108,24.9592,1608830.0
2024-04-30 10:00:00,25.76,25.79,25.69,25.71,1006405.0,24.9592,24.9883,24.8914,24.9108,1006405.0
2024-04-30 10:10:00,25.71,25.76,25.69,25.76,775208.0,24.9108,24.9592,24.8914,24.9592,775208.0
2024-04-30 10:20:00,25.76,25.79,25.75,25.77,956194.0,24.9592,24.9883,24.9495,24.9689,956194.0
2024-04-30 10:30:00,25.77,25.78,25.73,25.75,683125.0,24.9689,24.9786,24.9302,24.9495,683125.0
2024-04-30 10:40:00,25.75,25.79,25.74,25.78,650052.0,24.9495,24.9883,24.9399,24.9786,650052.0
2024-04-30 10:50:00,25.78,25.78,25.75,25.76,446099.0,24.9786,24.9786,24.9495,24.9592,446099.0
2024-04-30 11:00:00,25.77,25.79,25.73,25.74,501971.0,24.9689,24.9883,24.9302,24.9399,501971.0
2024-04-30 11:10:00,25.74,25.75,25.68,25.7,775662.0,24.9399,24.9495,24.8817,24.9011,775662.0
2024-04-30 11:20:00,25.7,25.7,25.67,25.69,560811.0,24.9011,24.9011,24.872,24.8914,560811.0
2024-04-30 11:30:00,25.68,25.7,25.66,25.66,537519.0,24.8817,24.9011,24.8623,24.8623,537519.0
2024-04-30 11:40:00,25.66,25.66,25.63,25.64,903381.0,24.8623,24.8623,24.8333,24.843,903381.0
2024-04-30 11:50:00,25.64,25.66,25.63,25.66,593059.0,24.843,24.8623,24.8333,24.8623,593059.0
2024-04-30 12:00:00,25.65,25.66,25.61,25.61,467119.0,24.8526,24.8623,24.8139,24.8139,467119.0
2024-04-30 12:10:00,25.62,25.63,25.6,25.63,563179.0,24.8236,24.8333,24.8042,24.8333,563179.0
2024-04-30 12:20:00,25.63,25.65,25.62,25.63,858038.0,24.8333,24.8526,24.8236,24.8333,858038.0
2024-04-30 12:30:00,25.63,25.63,25.59,25.6,833143.0,24.8333,24.8333,24.7945,24.8042,833143.0
2024-04-30 12:40:00,25.6,25.61,25.57,25.57,1090946.0,24.8042,24.8139,24.7751,24.7751,1090946.0
2024-04-30 12:50:00,25.57,25.59,25.56,25.57,956912.0,24.7751,24.7945,24.7654,24.7751,956912.0
2024-04-30 13:00:00,25.56,25.59,25.56,25.59,382391.0,24.7654,24.7945,24.7654,24.7945,382391.0
2024-04-30 13:10:00,25.58,25.6,25.57,25.59,634707.0,24.7848,24.8042,24.7751,24.7945,634707.0
2024-04-30 13:20:00,25.6,25.61,25.59,25.59,677271.0,24.8042,24.8139,24.7945,24.7945,677271.0
2024-04-30 13:30:00,25.59,25.6,25.58,25.6,279573.0,24.7945,24.8042,24.7848,24.8042,279573.0
2024-04-30 13:40:00,25.6,25.6,25.58,25.6,370559.0,24.8042,24.8042,24.7848,24.8042,370559.0
2024-04-30 13:50:00,25.59,25.61,25.59,25.6,349901.0,24.7945,24.8139,24.7945,24.8042,349901.0
2024-04-30 14:00:00,25.6,25.61,25.58,25.59,366303.0,24.8042,24.8139,24.7848,24.7945,366303.0
2024-04-30 14:10:00,25.59,25.59,25.58,25.58,159708.0,24.7945,24.7945,24.7848,24.7848,159708.0
2024-04-30 14:20:00,25.58,25.59,25.55,25.57,877044.0,24.7848,24.7945,24.7558,24.7751,877044.0
2024-04-30 14:30:00,25.57,25.59,25.56,25.59,817706.0,24.7751,24.7945,24.7654,24.7945,817706.0
2024-04-30 14:40:00,25.59,25.59,25.56,25.57,649356.0,24.7945,24.7945,24.7654,24.7751,649356.0
2024-04-30 14:50:00,25.57,25.57,25.55,25.55,652946.0,24.7751,24.7751,24.7558,24.7558,652946.0
2024-04-30 15:00:00,25.55,25.56,25.55,25.55,690035.0,24.7558,24.7654,24.7558,24.7558,690035.0
2024-04-30 15:10:00,25.55,25.56,25.52,25.54,1398025.0,24.7558,24.7654,24.7267,24.7461,1398025.0
2024-04-30 15:20:00,25.54,25.54,25.5,25.53,1631309.0,24.7461,24.7461,24.7073,24.7364,1631309.0
2024-04-30 15:30:00,25.53,25.53,25.51,25.52,1237078.0,24.7364,24.7364,24.717,24.7267,1237078.0
2024-04-30 15:40:00,25.52,25.54,25.51,25.54,1269055.0,24.7267,24.7461,24.717,24.7461,1269055.0
2024-04-30 15:50:00,25.54,25.54,25.49,25.51,5471230.0,24.7461,24.7461,24.6976,24.717,5471230.0
2024-05-01 09:30:00,25.62,25.69,25.56,25.57,1810369.0,24.8236,24.8914,24.7654,24.7751,1810369.0
2024-05-01 09:40:00,25.57,25.62,25.53,25.61,917149.0,24.7751,24.8236,24.7364,24.8139,917149.0
2024-05-01 09:50:00,25.61,25.63,25.59,25.61,665407.0,24.8139,24.8333,24.7945,24.8139,665407.0
2024-05-01 10:00:00,25.61,25.64,25.58,25.62,804775.0,24.8139,24.843,24.7848,24.8236,804775.0
2024-05-01 10:10:00,25.62,25.63,25.58,25.63,1037476.0,24.8236,24.8333,24.7848,24.8333,1037476.0
2024-05-01 10:20:00,25.63,25.74,25.62,25.73,805934.0,24.8333,24.9399,24.8236,24.9302,805934.0
2024-05-01 10:30:00,25.73,25.74,25.7,25.72,868866.0,24.9302,24.9399,24.9011,24.9205,868866.0
2024-05-01 10:40:00,25.72,25.81,25.7,25.79,2091496.0,24.9205,25.0077,24.9011,24.9883,2091496.0
2024-05-01 10:50:00,25.79,25.85,25.78,25.8,1091373.0,24.9883,25.0464,24.9786,24.998,1091373.0
2024-05-01 11:00:00,25.8,25.82,25.76,25.77,802341.0,24.998,25.0174,24.9592,24.9689,802341.0
2024-05-01 11:10:00,25.77,25.78,25.73,25.74,1752814.0,24.9689,24.9786,24.9302,24.9399,1752814.0
2024-05-01 11:20:00,25.75,25.78,25.74,25.77,556608.0,24.9495,24.9786,24.9399,24.9689,556608.0
2024-05-01 11:30:00,25.78,25.8,25.76,25.79,793850.0,24.9786,24.998,24.9592,24.9883,793850.0
2024-05-01 11:40:00,25.79,25.82,25.77,25.78,1171190.0,24.9883,25.0174,24.9689,24.9786,1171190.0
2024-05-01 11:50:00,25.78,25.78,25.74,25.76,659175.0,24.9786,24.9786,24.9399,24.9592,659175.0
2024-05-01 12:00:00,25.75,25.78,25.74,25.76,514964.0,24.9495,24.9786,24.9399,24.9592,514964.0
2024-05-01 12:10:00,25.76,25.77,25.73,25.74,633170.0,24.9592,24.9689,24.9302,24.9399,633170.0
2024-05-01 12:20:00,25.74,25.76,25.73,25.76,457524.0,24.9399,24.9592,24.9302,24.9592,457524.0
2024-05-01 12:30:00,25.76,25.77,25.74,25.77,516857.0,24.9592,24.9689,24.9399,24.9689,516857.0
2024-05-01 12:40:00,25.77,25.77,25.72,25.75,427580.0,24.9689,24.9689,24.9205,24.9495,427580.0
2024-05-01 12:50:00,25.75,25.77,25.72,25.75,549811.0,24.9495,24.9689,24.9205,24.9495,549811.0
2024-05-01 13:00:00,25.76,25.76,25.73,25.75,665087.0,24.9592,24.9592,24.9302,24.9495,665087.0
2024-05-01 13:10:00,25.75,25.75,25.7,25.72,497329.0,24.9495,24.9495,24.9011,24.9205,497329.0
2024-05-01 13:20:00,25.72,25.74,25.71,25.73,184079.0,24.9205,24.9399,24.9108,24.9302,184079.0
2024-05-01 13:30:00,25.73,25.76,25.71,25.75,473119.0,24.9302,24.9592,24.9108,24.9495,473119.0
2024-05-01 13:40:00,25.75,25.76,25.72,25.76,645188.0,24.9495,24.9592,24.9205,24.9592,645188.0
2024-05-01 13:50:00,25.76,25.8,25.75,25.79,973880.0,24.9592,24.998,24.9495,24.9883,973880.0
2024-05-01 14:00:00,25.79,25.84,25.75,25.78,1758686.0,24.9883,25.0367,24.9495,24.9786,1758686.0
2024-05-01 14:10:00,25.78,25.82,25.76,25.8,554291.0,24.9786,25.0174,24.9592,24.998,554291.0
2024-05-01 14:20:00,25.8,25.83,25.77,25.81,499519.0,24.998,25.0271,24.9689,25.0077,499519.0
2024-05-01 14:30:00,25.81,25.88,25.72,25.86,2443656.0,25.0077,25.0755,24.9205,25.0561,2443656.0
2024-05-01 14:40:00,25.86,25.92,25.82,25.87,1198418.0,25.0561,25.1143,25.0174,25.0658,1198418.0
2024-05-01 14:50:00,25.88,25.91,25.85,25.86,887803.0,25.0755,25.1046,25.0464,25.0561,887803.0
2024-05-01 15:00:00,25.86,25.91,25.82,25.85,1371497.0,25.0561,25.1046,25.0174,25.0464,1371497.0
2024-05-01 15:10:00,25.85,25.86,25.81,25.82,1094567.0,25.0464,25.0561,25.0077,25.0174,1094567.0
2024-05-01 15:20:00,25.82,25.85,25.77,25.81,1009156.0,25.0174,25.0464,24.9689,25.0077,1009156.0
2024-05-01 15:30:00,25.8,25.81,25.73,25.75,792080.0,24.998,25.0077,24.9302,24.9495,792080.0
2024-05-01 15:40:00,25.75,25.77,25.73,25.75,1199727.0,24.9495,24.9689,24.9302,24.9495,1199727.0
2024-05-01 15:50:00,25.74,25.75,25.66,25.68,3017971.0,24.9399,24.9495,24.8623,24.8817,3017971.0
2024-05-02 09:30:00,26.46,26.6,26.45,26.55,4143473.0,25.6375,25.7731,25.6278,25.7247,4143473.0
2024-05-02 09:40:00,26.55,26.59,26.52,26.57,1376151.0,25.7247,25.7634,25.6956,25.744,1376151.0
2024-05-02 09:50:00,26.57,26.58,26.53,26.54,1149794.0,25.744,25.7537,25.7053,25.715,1149794.0
2024-05-02 10:00:00,26.54,26.54,26.45,26.46,1943206.0,25.715,25.715,25.6278,25.6375,1943206.0
2024-05-02 10:10:00,26.46,26.52,26.45,26.52,1125041.0,25.6375,25.6956,25.6278,25.6956,1125041.0
2024-05-02 10:20:00,26.52,26.63,26.5,26.62,1305999.0,25.6956,25.8022,25.6762,25.7925,1305999.0
2024-05-02 10:30:00,26.62,26.69,26.61,26.68,1635816.0,25.7925,25.8603,25.7828,25.8506,1635816.0
2024-05-02 10:40:00,26.69,26.78,26.64,26.78,2337146.0,25.8603,25.9475,25.8119,25.9475,2337146.0
2024-05-02 10:50:00,26.77,26.81,26.75,26.75,2669734.0,25.9378,25.9766,25.9185,25.9185,2669734.0
2024-05-02 11:00:00,26.76,26.77,26.67,26.77,2412782.0,25.9281,25.9378,25.8409,25.9378,2412782.0
2024-05-02 11:10:00,26.77,26.79,26.74,26.77,1657586.0,25.9378,25.9572,25.9088,25.9378,1657586.0
2024-05-02 11:20:00,26.77,26.78,26.75,26.78,902987.0,25.9378,25.9475,25.9185,25.9475,902987.0
2024-05-02 11:30:00,26.78,26.8,26.76,26.8,859734.0,25.9475,25.9669,25.9281,25.9669,859734.0
2024-05-02 11:40:00,26.8,26.88,26.8,26.85,1545870.0,25.9669,26.0444,25.9669,26.0153,1545870.0
2024-05-02 11:50:00,26.85,26.92,26.84,26.91,1885662.0,26.0153,26.0832,26.0057,26.0735,1885662.0
2024-05-02 12:00:00,26.91,26.92,26.87,26.91,3017431.0,26.0735,26.0832,26.0347,26.0735,3017431.0
2024-05-02 12:10:00,26.92,26.92,26.88,26.89,799323.0,26.0832,26.0832,26.0444,26.0541,799323.0
2024-05-02 12:20:00,26.88,26.97,26.88,26.96,754057.0,26.0444,26.1316,26.0444,26.1219,754057.0
2024-05-02 12:30:00,26.97,27.02,26.96,27.02,3280800.0,26.1316,26.1801,26.1219,26.1801,3280800.0
2024-05-02 12:40:00,27.02,27.03,26.98,27.0,1414207.0,26.1801,26.1898,26.1413,26.1607,1414207.0
2024-05-02 12:50:00,27.0,27.02,26.99,27.01,1473201.0,26.1607,26.1801,26.151,26.1704,1473201.0
2024-05-02 13:00:00,27.01,27.07,27.01,27.07,1161910.0,26.1704,26.2285,26.1704,26.2285,1161910.0
2024-05-02 13:10:00,27.07,27.11,27.06,27.09,1450022.0,26.2285,26.2673,26.2188,26.2479,1450022.0
2024-05-02 13:20:00,27.09,27.1,27.05,27.1,1770527.0,26.2479,26.2576,26.2091,26.2576,1770527.0
2024-05-02 13:30:00,27.1,27.15,27.09,27.15,971765.0,26.2576,26.306,26.2479,26.306,971765.0
2024-05-02 13:40:00,27.15,27.2,27.13,27.14,1509223.0,26.306,26.3545,26.2866,26.2963,1509223.0
2024-05-02 13:50:00,27.15,27.21,27.14,27.2,1435883.0,26.306,26.3642,26.2963,26.3545,1435883.0
2024-05-02 14:00:00,27.2,27.27,27.18,27.26,1235319.0,26.3545,26.4223,26.3351,26.4126,1235319.0
2024-05-02 14:10:00,27.27,27.28,27.21,27.21,1818367.0,26.4223,26.432,26.3642,26.3642,1818367.0
2024-05-02 14:20:00,27.21,27.22,27.12,27.12,1265941.0,26.3642,26.3738,26.277,26.277,1265941.0
2024-05-02 14:30:00,27.12,27.16,27.11,27.14,1502524.0,26.277,26.3157,26.2673,26.2963,1502524.0
2024-05-02 14:40:00,27.14,27.17,27.13,27.17,1541940.0,26.2963,26.3254,26.2866,26.3254,1541940.0
2024-05-02 14:50:00,27.17,27.18,27.15,27.16,1109769.0,26.3254,26.3351,26.306,26.3157,1109769.0
2024-05-02 15:00:00,27.17,27.17,27.12,27.13,1282172.0,26.3254,26.3254,26.277,26.2866,1282172.0
2024-05-02 15:10:00,27.13,27.14,27.11,27.14,1176725.0,26.2866,26.2963,26.2673,26.2963,1176725.0
2024-05-02 15:20:00,27.14,27.14,27.08,27.1,1883157.0,26.2963,26.2963,26.2382,26.2576,1883157.0
2024-05-02 15:30:00,27.1,27.1,27.07,27.09,1770395.0,26.2576,26.2576,26.2285,26.2479,1770395.0
2024-05-02 15:40:00,27.09,27.11,27.05,27.09,2196115.0,26.2479,26.2673,26.2091,26.2479,2196115.0
2024-05-02 15:50:00,27.1,27.17,27.07,27.14,11948873.0,26.2576,26.3254,26.2285,26.2963,11948873.0
2024-05-03 09:30:00,27.27,27.3,27.11,27.12,2849483.0,26.4223,26.4514,26.2673,26.277,2849483.0
2024-05-03 09:40:00,27.12,27.2,27.11,27.19,1277582.0,26.277,26.3545,26.2673,26.3448,1277582.0
2024-05-03 09:50:00,27.18,27.2,27.15,27.16,1157905.0,26.3351,26.3545,26.306,26.3157,1157905.0
2024-05-03 10:00:00,27.16,27.24,27.06,27.1,3304795.0,26.3157,26.3932,26.2188,26.2576,3304795.0
2024-05-03 10:10:00,27.1,27.13,27.06,27.11,2771846.0,26.2576,26.2866,26.2188,26.2673,2771846.0
2024-05-03 10:20:00,27.11,27.15,27.06,27.14,1968436.0,26.2673,26.306,26.2188,26.2963,1968436.0
2024-05-03 10:30:00,27.14,27.18,27.13,27.17,1179846.0,26.2963,26.3351,26.2866,26.3254,1179846.0
2024-05-03 10:40:00,27.17,27.18,27.12,27.13,1721755.0,26.3254,26.3351,26.277,26.2866,1721755.0
2024-05-03 10:50:00,27.13,27.15,27.1,27.14,1503847.0,26.2866,26.306,26.2576,26.2963,1503847.0
2024-05-03 11:00:00,27.14,27.17,27.1,27.11,1705616.0,26.2963,26.3254,26.2576,26.2673,1705616.0
2024-05-03 11:10:00,27.11,27.15,27.1,27.14,690449.0,26.2673,26.306,26.2576,26.2963,690449.0
2024-05-03 11:20:00,27.14,27.17,27.12,27.17,857544.0,26.2963,26.3254,26.277,26.3254,857544.0
2024-05-03 11:30:00,27.16,27.2,27.16,27.19,435164.0,26.3157,26.3545,26.3157,26.3448,435164.0
2024-05-03 11:40:00,27.19,27.19,27.11,27.13,768580.0,26.3448,26.3448,26.2673,26.2866,768580.0
2024-05-03 11:50:00,27.14,27.14,27.12,27.13,886334.0,26.2963,26.2963,26.277,26.2866,886334.0
2024-05-03 12:00:00,27.13,27.15,27.12,27.14,501216.0,26.2866,26.306,26.277,26.2963,501216.0
2024-05-03 12:10:00,27.14,27.15,27.11,27.13,581763.0,26.2963,26.306,26.2673,26.2866,581763.0
2024-05-03 12:20:00,27.13,27.13,27.11,27.12,405289.0,26.2866,26.2866,26.2673,26.277,405289.0
2024-05-03 12:30:00,27.13,27.17,27.12,27.17,524185.0,26.2866,26.3254,26.277,26.3254,524185.0
2024-05-03 12:40:00,27.16,27.18,27.15,27.17,756935.0,26.3157,26.3351,26.306,26.3254,756935.0
2024-05-03 12:50:00,27.17,27.19,27.15,27.15,451679.0,26.3254,26.3448,26.306,26.306,451679.0
2024-05-03 13:00:00,27.16,27.17,27.14,27.16,477861.0,26.3157,26.3254,26.2963,26.3157,477861.0
2024-05-03 13:10:00,27.16,27.2,27.15,27.19,1255310.0,26.3157,26.3545,26.306,26.3448,1255310.0
2024-05-03 13:20:00,27.19,27.2,27.17,27.19,665547.0,26.3448,26.3545,26.3254,26.3448,665547.0
2024-05-03 13:30:00,27.19,27.23,27.18,27.23,526995.0,26.3448,26.3835,26.3351,26.3835,526995.0
2024-05-03 13:40:00,27.23,27.25,27.22,27.24,545764.0,26.3835,26.4029,26.3738,26.3932,545764.0
2024-05-03 13:50:00,27.25,27.26,27.23,27.24,493344.0,26.4029,26.4126,26.3835,26.3932,493344.0
2024-05-03 14:00:00,27.23,27.26,27.23,27.25,395257.0,26.3835,26.4126,26.3835,26.4029,395257.0
2024-05-03 14:10:00,27.26,27.27,27.24,27.27,440939.0,26.4126,26.4223,26.3932,26.4223,440939.0
2024-05-03 14:20:00,27.27,27.27,27.25,27.27,341495.0,26.4223,26.4223,26.4029,26.4223,341495.0
2024-05-03 14:30:00,27.26,27.29,27.26,27.28,587555.0,26.4126,26.4417,26.4126,26.432,587555.0
2024-05-03 14:40:00,27.28,27.29,27.26,27.29,260875.0,26.432,26.4417,26.4126,26.4417,260875.0
2024-05-03 14:50:00,27.29,27.29,27.27,27.29,465242.0,26.4417,26.4417,26.4223,26.4417,465242.0
2024-05-03 15:00:00,27.29,27.32,27.28,27.32,879129.0,26.4417,26.4707,26.432,26.4707,879129.0
2024-05-03 15:10:00,27.31,27.32,27.29,27.31,417278.0,26.461,26.4707,26.4417,26.461,417278.0
2024-05-03 15:20:00,27.31,27.33,27.3,27.32,755777.0,26.461,26.4804,26.4514,26.4707,755777.0
2024-05-03 15:30:00,27.32,27.33,27.3,27.32,1140437.0,26.4707,26.4804,26.4514,26.4707,1140437.0
2024-05-03 15:40:00,27.32,27.32,27.3,27.32,1068676.0,26.4707,26.4707,26.4514,26.4707,1068676.0
2024-05-03 15:50:00,27.32,27.35,27.3,27.35,4745357.0,26.4707,26.4998,26.4514,26.4998,4745357.0
2024-05-06 09:30:00,27.4,27.47,27.37,27.42,2312572.0,26.5482,26.6161,26.5192,26.5676,2312572.0
2024-05-06 09:40:00,27.42,27.43,27.32,27.35,1743537.0,26.5676,26.5773,26.4707,26.4998,1743537.0
2024-05-06 09:50:00,27.34,27.35,27.29,27.31,1451526.0,26.4901,26.4998,26.4417,26.461,1451526.0
2024-05-06 10:00:00,27.32,27.32,27.21,27.23,2059274.0,26.4707,26.4707,26.3642,26.3835,2059274.0
2024-05-06 10:10:00,27.23,27.23,27.18,27.22,1854491.0,26.3835,26.3835,26.3351,26.3738,1854491.0
2024-05-06 10:20:00,27.21,27.31,27.19,27.29,1597380.0,26.3642,26.461,26.3448,26.4417,1597380.0
2024-05-06 10:30:00,27.28,27.31,27.27,27.28,591073.0,26.432,26.461,26.4223,26.432,591073.0
2024-05-06 10:40:00,27.29,27.31,27.25,27.29,1197064.0,26.4417,26.461,26.4029,26.4417,1197064.0
2024-05-06 10:50:00,27.29,27.3,27.23,27.26,1045132.0,26.4417,26.4514,26.3835,26.4126,1045132.0
2024-05-06 11:00:00,27.26,27.27,27.23,27.25,1020276.0,26.4126,26.4223,26.3835,26.4029,1020276.0
2024-05-06 11:10:00,27.26,27.27,27.23,27.24,581839.0,26.4126,26.4223,26.3835,26.3932,581839.0
2024-05-06 11:20:00,27.24,27.25,27.2,27.25,889923.0,26.3932,26.4029,26.3545,26.4029,889923.0
2024-05-06 11:30:00,27.25,27.29,27.24,27.29,905953.0,26.4029,26.4417,26.3932,26.4417,905953.0
2024-05-06 11:40:00,27.29,27.3,27.27,27.29,682954.0,26.4417,26.4514,26.4223,26.4417,682954.0
2024-05-06 11:50:00,27.29,27.32,27.28,27.3,414856.0,26.4417,26.4707,26.432,26.4514,414856.0
2024-05-06 12:00:00,27.3,27.31,27.28,27.29,522050.0,26.4514,26.461,26.432,26.4417,522050.0
2024-05-06 12:10:00,27.29,27.3,27.27,27.28,370121.0,26.4417,26.4514,26.4223,26.432,370121.0
2024-05-06 12:20:00,27.28,27.29,27.26,27.29,561471.0,26.432,26.4417,26.4126,26.4417,561471.0
2024-05-06 12:30:00,27.29,27.31,27.27,27.31,706809.0,26.4417,26.461,26.4223,26.461,706809.0
2024-05-06 12:40:00,27.32,27.32,27.29,27.3,523189.0,26.4707,26.4707,26.4417,26.4514,523189.0
2024-05-06 12:50:00,27.3,27.33,27.29,27.33,415053.0,26.4514,26.4804,26.4417,26.4804,415053.0
2024-05-06 13:00:00,27.33,27.33,27.31,27.31,214807.0,26.4804,26.4804,26.461,26.461,214807.0
2024-05-06 13:10:00,27.31,27.32,27.27,27.28,1590253.0,26.461,26.4707,26.4223,26.432,1590253.0
2024-05-06 13:20:00,27.28,27.3,27.27,27.28,1141011.0,26.432,26.4514,26.4223,26.432,1141011.0
2024-05-06 13:30:00,27.29,27.32,27.28,27.32,420347.0,26.4417,26.4707,26.432,26.4707,420347.0
2024-05-06 13:40:00,27.32,27.32,27.29,27.3,604716.0,26.4707,26.4707,26.4417,26.4514,604716.0
2024-05-06 13:50:00,27.3,27.34,27.3,27.33,645481.0,26.4514,26.4901,26.4514,26.4804,645481.0
2024-05-06 14:00:00,27.33,27.34,27.32,27.34,281027.0,26.4804,26.4901,26.4707,26.4901,281027.0
2024-05-06 14:10:00,27.33,27.35,27.32,27.34,508751.0,26.4804,26.4998,26.4707,26.4901,508751.0
2024-05-06 14:20:00,27.34,27.34,27.32,27.34,358882.0,26.4901,26.4901,26.4707,26.4901,358882.0
2024-05-06 14:30:00,27.34,27.34,27.28,27.28,632363.0,26.4901,26.4901,26.432,26.432,632363.0
2024-05-06 14:40:00,27.29,27.29,27.25,27.27,698187.0,26.4417,26.4417,26.4029,26.4223,698187.0
2024-05-06 14:50:00,27.28,27.29,27.27,27.29,389069.0,26.432,26.4417,26.4223,26.4417,389069.0
2024-05-06 15:00:00,27.28,27.29,27.26,27.26,425280.0,26.432,26.4417,26.4126,26.4126,425280.0
2024-05-06 15:10:00,27.27,27.28,27.25,27.26,785540.0,26.4223,26.432,26.4029,26.4126,785540.0
2024-05-06 15:20:00,27.26,27.26,27.24,27.25,332817.0,26.4126,26.4126,26.3932,26.4029,332817.0
2024-05-06 15:30:00,27.24,27.26,27.24,27.25,812652.0,26.3932,26.4126,26.3932,26.4029,812652.0
2024-05-06 15:40:00,27.25,27.27,27.24,27.26,1069650.0,26.4029,26.4223,26.3932,26.4126,1069650.0
2024-05-06 15:50:00,27.26,27.32,27.25,27.31,3265570.0,26.4126,26.4707,26.4029,26.461,3265570.0
2024-05-07 09:30:00,27.0,27.0,26.91,26.96,1559978.0,26.1607,26.1607,26.0735,26.1219,1559978.0
2024-05-07 09:40:00,26.96,27.03,26.95,26.99,720004.0,26.1219,26.1898,26.1122,26.151,720004.0
2024-05-07 09:50:00,26.99,27.02,26.96,26.96,715924.0,26.151,26.1801,26.1219,26.1219,715924.0
2024-05-07 10:00:00,26.95,26.98,26.93,26.96,905018.0,26.1122,26.1413,26.0929,26.1219,905018.0
2024-05-07 10:10:00,26.96,26.98,26.95,26.96,708299.0,26.1219,26.1413,26.1122,26.1219,708299.0
2024-05-07 10:20:00,26.96,26.97,26.9,26.93,694827.0,26.1219,26.1316,26.0638,26.0929,694827.0
2024-05-07 10:30:00,26.93,26.95,26.91,26.92,805736.0,26.0929,26.1122,26.0735,26.0832,805736.0
2024-05-07 10:40:00,26.92,26.96,26.9,26.96,874088.0,26.0832,26.1219,26.0638,26.1219,874088.0
2024-05-07 10:50:00,26.96,26.98,26.94,26.98,453658.0,26.1219,26.1413,26.1025,26.1413,453658.0
2024-05-07 11:00:00,26.97,27.02,26.97,27.01,671499.0,26.1316,26.1801,26.1316,26.1704,671499.0
2024-05-07 11:10:00,27.01,27.03,27.0,27.01,1034945.0,26.1704,26.1898,26.1607,26.1704,1034945.0
2024-05-07 11:20:00,27.01,27.02,26.99,26.99,515118.0,26.1704,26.1801,26.151,26.151,515118.0
2024-05-07 11:30:00,27.0,27.01,26.97,26.98,735168.0,26.1607,26.1704,26.1316,26.1413,735168.0
2024-05-07 11:40:00,26.97,27.01,26.97,27.01,443513.0,26.1316,26.1704,26.1316,26.1704,443513.0
2024-05-07 11:50:00,27.01,27.02,26.99,27.0,368399.0,26.1704,26.1801,26.151,26.1607,368399.0
2024-05-07 12:00:00,27.0,27.02,26.99,27.01,454155.0,26.1607,26.1801,26.151,26.1704,454155.0
2024-05-07 12:10:00,27.01,27.01,26.98,26.99,435098.0,26.1704,26.1704,26.1413,26.151,435098.0
2024-05-07 12:20:00,26.98,26.99,26.96,26.98,502694.0,26.1413,26.151,26.1219,26.1413,502694.0
2024-05-07 12:30:00,26.98,26.98,26.95,26.98,311792.0,26.1413,26.1413,26.1122,26.1413,311792.0
2024-05-07 12:40:00,26.98,26.98,26.94,26.95,366966.0,26.1413,26.1413,26.1025,26.1122,366966.0
2024-05-07 12:50:00,26.95,26.96,26.94,26.96,436346.0,26.1122,26.1219,26.1025,26.1219,436346.0
2024-05-07 13:00:00,26.96,26.98,26.95,26.96,403334.0,26.1219,26.1413,26.1122,26.1219,403334.0
2024-05-07 13:10:00,26.97,26.98,26.96,26.98,758678.0,26.1316,26.1413,26.1219,26.1413,758678.0
2024-05-07 13:20:00,26.98,27.0,26.96,27.0,447198.0,26.1413,26.1607,26.1219,26.1607,447198.0
2024-05-07 13:30:00,27.0,27.01,26.98,26.99,435100.0,26.1607,26.1704,26.1413,26.151,435100.0
2024-05-07 13:40:00,26.99,26.99,26.95,26.96,530585.0,26.151,26.151,26.1122,26.1219,530585.0
2024-05-07 13:50:00,26.95,26.97,26.92,26.93,519943.0,26.1122,26.1316,26.0832,26.0929,519943.0
2024-05-07 14:00:00,26.93,26.94,26.92,26.92,425470.0,26.0929,26.1025,26.0832,26.0832,425470.0
2024-05-07 14:10:00,26.92,26.94,26.91,26.92,963475.0,26.0832,26.1025,26.0735,26.0832,963475.0
2024-05-07 14:20:00,26.92,26.93,26.91,26.93,325064.0,26.0832,26.0929,26.0735,26.0929,325064.0
2024-05-07 14:30:00,26.92,26.93,26.9,26.9,691985.0,26.0832,26.0929,26.0638,26.0638,691985.0
2024-05-07 14:40:00,26.9,26.93,26.9,26.92,392977.0,26.0638,26.0929,26.0638,26.0832,392977.0
2024-05-07 14:50:00,26.92,26.93,26.9,26.92,432845.0,26.0832,26.0929,26.0638,26.0832,432845.0
2024-05-07 15:00:00,26.92,26.92,26.9,26.92,515480.0,26.0832,26.0832,26.0638,26.0832,515480.0
2024-05-07 15:10:00,26.92,26.92,26.9,26.91,381196.0,26.0832,26.0832,26.0638,26.0735,381196.0
2024-05-07 15:20:00,26.91,26.94,26.9,26.93,745286.0,26.0735,26.1025,26.0638,26.0929,745286.0
2024-05-07 15:30:00,26.93,26.93,26.9,26.92,1701333.0,26.0929,26.0929,26.0638,26.0832,1701333.0
2024-05-07 15:40:00,26.92,26.94,26.91,26.94,622172.0,26.0832,26.1025,26.0735,26.1025,622172.0
2024-05-07 15:50:00,26.94,26.96,26.92,26.94,4329583.0,26.1025,26.1219,26.0832,26.1025,4329583.0
2024-05-08 09:30:00,26.59,26.65,26.56,26.64,1019819.0,25.7634,25.8216,25.7344,25.8119,1019819.0
2024-05-08 09:40:00,26.64,26.7,26.62,26.68,843449.0,25.8119,25.87,25.7925,25.8506,843449.0
2024-05-08 09:50:00,26.68,26.72,26.66,26.72,730282.0,25.8506,25.8894,25.8313,25.8894,730282.0
2024-05-08 10:00:00,26.72,26.79,26.72,26.78,664479.0,25.8894,25.9572,25.8894,25.9475,664479.0
2024-05-08 10:10:00,26.77,26.78,26.74,26.76,711838.0,25.9378,25.9475,25.9088,25.9281,711838.0
2024-05-08 10:20:00,26.77,26.81,26.76,26.8,553603.0,25.9378,25.9766,25.9281,25.9669,553603.0
2024-05-08 10:30:00,26.8,26.82,26.77,26.78,834870.0,25.9669,25.9863,25.9378,25.9475,834870.0
2024-05-08 10:40:00,26.79,26.8,26.77,26.78,677599.0,25.9572,25.9669,25.9378,25.9475,677599.0
2024-05-08 10:50:00,26.78,26.79,26.76,26.79,366220.0,25.9475,25.9572,25.9281,25.9572,366220.0
2024-05-08 11:00:00,26.78,26.79,26.76,26.76,541308.0,25.9475,25.9572,25.9281,25.9281,541308.0
2024-05-08 11:10:00,26.76,26.77,26.7,26.73,928701.0,25.9281,25.9378,25.87,25.8991,928701.0
2024-05-08 11:20:00,26.73,26.77,26.72,26.76,535056.0,25.8991,25.9378,25.8894,25.9281,535056.0
2024-05-08 11:30:00,26.76,26.78,26.74,26.75,628545.0,25.9281,25.9475,25.9088,25.9185,628545.0
2024-05-08 11:40:00,26.75,26.76,26.73,26.75,804174.0,25.9185,25.9281,25.8991,25.9185,804174.0
2024-05-08 11:50:00,26.75,26.76,26.74,26.76,385196.0,25.9185,25.9281,25.9088,25.9281,385196.0
2024-05-08 12:00:00,26.76,26.76,26.73,26.74,807794.0,25.9281,25.9281,25.8991,25.9088,807794.0
2024-05-08 12:10:00,26.74,26.76,26.73,26.76,330690.0,25.9088,25.9281,25.8991,25.9281,330690.0
2024-05-08 12:20:00,26.75,26.77,26.74,26.76,568826.0,25.9185,25.9378,25.9088,25.9281,568826.0
2024-05-08 12:30:00,26.76,26.77,26.75,26.76,219718.0,25.9281,25.9378,25.9185,25.9281,219718.0
2024-05-08 12:40:00,26.76,26.79,26.75,26.79,466039.0,25.9281,25.9572,25.9185,25.9572,466039.0
2024-05-08 12:50:00,26.78,26.79,26.76,26.78,364726.0,25.9475,25.9572,25.9281,25.9475,364726.0
2024-05-08 13:00:00,26.77,26.78,26.75,26.76,252808.0,25.9378,25.9475,25.9185,25.9281,252808.0
2024-05-08 13:10:00,26.77,26.77,26.75,26.75,235877.0,25.9378,25.9378,25.9185,25.9185,235877.0
2024-05-08 13:20:00,26.76,26.77,26.75,26.77,388892.0,25.9281,25.9378,25.9185,25.9378,388892.0
2024-05-08 13:30:00,26.77,26.79,26.76,26.77,626938.0,25.9378,25.9572,25.9281,25.9378,626938.0
2024-05-08 13:40:00,26.77,26.8,26.76,26.8,309376.0,25.9378,25.9669,25.9281,25.9669,309376.0
2024-05-08 13:50:00,26.8,26.8,26.77,26.78,336913.0,25.9669,25.9669,25.9378,25.9475,336913.0
2024-05-08 14:00:00,26.78,26.78,26.77,26.77,84339.0,25.9475,25.9475,25.9378,25.9378,84339.0
2024-05-08 14:10:00,26.78,26.79,26.76,26.79,351279.0,25.9475,25.9572,25.9281,25.9572,351279.0
2024-05-08 14:20:00,26.78,26.79,26.77,26.79,406310.0,25.9475,25.9572,25.9378,25.9572,406310.0
2024-05-08 14:30:00,26.79,26.8,26.78,26.79,488604.0,25.9572,25.9669,25.9475,25.9572,488604.0
2024-05-08 14:40:00,26.8,26.8,26.77,26.79,157163.0,25.9669,25.9669,25.9378,25.9572,157163.0
2024-05-08 14:50:00,26.78,26.79,26.77,26.78,130029.0,25.9475,25.9572,25.9378,25.9475,130029.0
2024-05-08 15:00:00,26.78,26.79,26.77,26.79,1324037.0,25.9475,25.9572,25.9378,25.9572,1324037.0
2024-05-08 15:10:00,26.79,26.79,26.78,26.79,90116.0,25.9572,25.9572,25.9475,25.9572,90116.0
2024-05-08 15:20:00,26.79,26.81,26.78,26.8,427970.0,25.9572,25.9766,25.9475,25.9669,427970.0
2024-05-08 15:30:00,26.8,26.83,26.79,26.82,536671.0,25.9669,25.996,25.9572,25.9863,536671.0
2024-05-08 15:40:00,26.82,26.83,26.81,26.83,398678.0,25.9863,25.996,25.9766,25.996,398678.0
2024-05-08 15:50:00,26.83,26.83,26.8,26.8,2535435.0,25.996,25.996,25.9669,25.9669,2535435.0
2024-05-09 09:30:00,27.33,27.4,27.17,27.2,1738431.0,26.4804,26.5482,26.3254,26.3545,1738431.0
2024-05-09 09:40:00,27.19,27.28,27.18,27.26,1023713.0,26.3448,26.432,26.3351,26.4126,1023713.0
2024-05-09 09:50:00,27.26,27.28,27.22,27.22,1037208.0,26.4126,26.432,26.3738,26.3738,1037208.0
2024-05-09 10:00:00,27.22,27.26,27.21,27.22,767616.0,26.3738,26.4126,26.3642,26.3738,767616.0
2024-05-09 10:10:00,27.22,27.23,27.2,27.23,458910.0,26.3738,26.3835,26.3545,26.3835,458910.0
2024-05-09 10:20:00,27.23,27.3,27.22,27.28,758429.0,26.3835,26.4514,26.3738,26.432,758429.0
2024-05-09 10:30:00,27.28,27.3,27.27,27.29,1292053.0,26.432,26.4514,26.4223,26.4417,1292053.0
2024-05-09 10:40:00,27.29,27.3,27.27,27.28,743739.0,26.4417,26.4514,26.4223,26.432,743739.0
2024-05-09 10:50:00,27.28,27.31,27.26,27.3,937488.0,26.432,26.461,26.4126,26.4514,937488.0
2024-05-09 11:00:00,27.3,27.31,27.27,27.31,712953.0,26.4514,26.461,26.4223,26.461,712953.0
2024-05-09 11:10:00,27.31,27.34,27.3,27.32,1022735.0,26.461,26.4901,26.4514,26.4707,1022735.0
2024-05-09 11:20:00,27.32,27.33,27.3,27.33,764901.0,26.4707,26.4804,26.4514,26.4804,764901.0
2024-05-09 11:30:00,27.33,27.34,27.32,27.33,309992.0,26.4804,26.4901,26.4707,26.4804,309992.0
2024-05-09 11:40:00,27.33,27.4,27.33,27.39,774956.0,26.4804,26.5482,26.4804,26.5386,774956.0
2024-05-09 11:50:00,27.39,27.39,27.35,27.36,731641.0,26.5386,26.5386,26.4998,26.5095,731641.0
2024-05-09 12:00:00,27.36,27.37,27.34,27.36,551117.0,26.5095,26.5192,26.4901,26.5095,551117.0
2024-05-09 12:10:00,27.35,27.37,27.34,27.37,726604.0,26.4998,26.5192,26.4901,26.5192,726604.0
2024-05-09 12:20:00,27.36,27.37,27.34,27.35,857382.0,26.5095,26.5192,26.4901,26.4998,857382.0
2024-05-09 12:30:00,27.35,27.35,27.32,27.34,429825.0,26.4998,26.4998,26.4707,26.4901,429825.0
2024-05-09 12:40:00,27.34,27.35,27.33,27.35,378494.0,26.4901,26.4998,26.4804,26.4998,378494.0
2024-05-09 12:50:00,27.35,27.35,27.33,27.33,229251.0,26.4998,26.4998,26.4804,26.4804,229251.0
2024-05-09 13:00:00,27.33,27.36,27.32,27.35,575210.0,26.4804,26.5095,26.4707,26.4998,575210.0
2024-05-09 13:10:00,27.35,27.36,27.33,27.35,584704.0,26.4998,26.5095,26.4804,26.4998,584704.0
2024-05-09 13:20:00,27.35,27.36,27.33,27.36,488766.0,26.4998,26.5095,26.4804,26.5095,488766.0
2024-05-09 13:30:00,27.35,27.36,27.34,27.35,279721.0,26.4998,26.5095,26.4901,26.4998,279721.0
2024-05-09 13:40:00,27.35,27.36,27.33,27.34,407946.0,26.4998,26.5095,26.4804,26.4901,407946.0
2024-05-09 13:50:00,27.34,27.37,27.33,27.37,3231620.0,26.4901,26.5192,26.4804,26.5192,3231620.0
2024-05-09 14:00:00,27.37,27.37,27.35,27.36,345357.0,26.5192,26.5192,26.4998,26.5095,345357.0
2024-05-09 14:10:00,27.36,27.36,27.34,27.34,274146.0,26.5095,26.5095,26.4901,26.4901,274146.0
2024-05-09 14:20:00,27.35,27.37,27.34,27.37,257263.0,26.4998,26.5192,26.4901,26.5192,257263.0
2024-05-09 14:30:00,27.36,27.37,27.35,27.36,443103.0,26.5095,26.5192,26.4998,26.5095,443103.0
2024-05-09 14:40:00,27.36,27.37,27.35,27.35,362912.0,26.5095,26.5192,26.4998,26.4998,362912.0
2024-05-09 14:50:00,27.36,27.36,27.34,27.35,360094.0,26.5095,26.5095,26.4901,26.4998,360094.0
2024-05-09 15:00:00,27.35,27.37,27.35,27.37,364719.0,26.4998,26.5192,26.4998,26.5192,364719.0
2024-05-09 15:10:00,27.37,27.37,27.36,27.37,192395.0,26.5192,26.5192,26.5095,26.5192,192395.0
2024-05-09 15:20:00,27.37,27.37,27.35,27.37,281167.0,26.5192,26.5192,26.4998,26.5192,281167.0
2024-05-09 15:30:00,27.37,27.39,27.36,27.39,374639.0,26.5192,26.5386,26.5095,26.5386,374639.0
2024-05-09 15:40:00,27.39,27.39,27.37,27.37,831862.0,26.5386,26.5386,26.5192,26.5192,831862.0
2024-05-09 15:50:00,27.37,27.41,27.37,27.39,4505563.0,26.5192,26.5579,26.5192,26.5386,4505563.0
2024-05-10 09:30:00,27.91,27.99,27.85,27.86,2215690.0,27.0424,27.1199,26.9843,26.9939,2215690.0
2024-05-10 09:40:00,27.86,27.89,27.83,27.87,2027315.0,26.9939,27.023,26.9649,27.0036,2027315.0
2024-05-10 09:50:00,27.87,27.88,27.84,27.86,1057636.0,27.0036,27.0133,26.9746,26.9939,1057636.0
2024-05-10 10:00:00,27.87,27.88,27.83,27.85,948882.0,27.0036,27.0133,26.9649,26.9843,948882.0
2024-05-10 10:10:00,27.85,27.86,27.81,27.83,1498853.0,26.9843,26.9939,26.9455,26.9649,1498853.0
2024-05-10 10:20:00,27.83,27.83,27.77,27.78,1487440.0,26.9649,26.9649,26.9067,26.9164,1487440.0
2024-05-10 10:30:00,27.78,27.79,27.75,27.78,875136.0,26.9164,26.9261,26.8874,26.9164,875136.0
2024-05-10 10:40:00,27.78,27.8,27.77,27.79,850470.0,26.9164,26.9358,26.9067,26.9261,850470.0
2024-05-10 10:50:00,27.79,27.8,27.75,27.77,629560.0,26.9261,26.9358,26.8874,26.9067,629560.0
2024-05-10 11:00:00,27.77,27.8,27.74,27.77,1688082.0,26.9067,26.9358,26.8777,26.9067,1688082.0
2024-05-10 11:10:00,27.77,27.77,27.74,27.75,1057493.0,26.9067,26.9067,26.8777,26.8874,1057493.0
2024-05-10 11:20:00,27.76,27.78,27.75,27.78,443224.0,26.8971,26.9164,26.8874,26.9164,443224.0
2024-05-10 11:30:00,27.78,27.78,27.72,27.73,729768.0,26.9164,26.9164,26.8583,26.868,729768.0
2024-05-10 11:40:00,27.73,27.73,27.69,27.72,984069.0,26.868,26.868,26.8292,26.8583,984069.0
2024-05-10 11:50:00,27.72,27.73,27.7,27.72,692894.0,26.8583,26.868,26.8389,26.8583,692894.0
2024-05-10 12:00:00,27.71,27.72,27.7,27.71,229455.0,26.8486,26.8583,26.8389,26.8486,229455.0
2024-05-10 12:10:00,27.71,27.73,27.7,27.73,571160.0,26.8486,26.868,26.8389,26.868,571160.0
2024-05-10 12:20:00,27.73,27.74,27.71,27.72,458639.0,26.868,26.8777,26.8486,26.8583,458639.0
2024-05-10 12:30:00,27.71,27.72,27.7,27.72,398582.0,26.8486,26.8583,26.8389,26.8583,398582.0
2024-05-10 12:40:00,27.72,27.74,27.71,27.73,439959.0,26.8583,26.8777,26.8486,26.868,439959.0
2024-05-10 12:50:00,27.73,27.74,27.72,27.72,324096.0,26.868,26.8777,26.8583,26.8583,324096.0
2024-05-10 13:00:00,27.73,27.73,27.67,27.67,375219.0,26.868,26.868,26.8099,26.8099,375219.0
2024-05-10 13:10:00,27.68,27.7,27.67,27.7,557732.0,26.8195,26.8389,26.8099,26.8389,557732.0
2024-05-10 13:20:00,27.7,27.7,27.68,27.7,822157.0,26.8389,26.8389,26.8195,26.8389,822157.0
2024-05-10 13:30:00,27.7,27.72,27.69,27.71,519417.0,26.8389,26.8583,26.8292,26.8486,519417.0
2024-05-10 13:40:00,27.71,27.72,27.7,27.71,508445.0,26.8486,26.8583,26.8389,26.8486,508445.0
2024-05-10 13:50:00,27.71,27.74,27.7,27.73,889874.0,26.8486,26.8777,26.8389,26.868,889874.0
2024-05-10 14:00:00,27.73,27.74,27.72,27.73,516634.0,26.868,26.8777,26.8583,26.868,516634.0
2024-05-10 14:10:00,27.73,27.74,27.71,27.73,722822.0,26.868,26.8777,26.8486,26.868,722822.0
2024-05-10 14:20:00,27.73,27.73,27.7,27.71,435966.0,26.868,26.868,26.8389,26.8486,435966.0
2024-05-10 14:30:00,27.71,27.72,27.69,27.71,428165.0,26.8486,26.8583,26.8292,26.8486,428165.0
2024-05-10 14:40:00,27.71,27.72,27.7,27.71,318105.0,26.8486,26.8583,26.8389,26.8486,318105.0
2024-05-10 14:50:00,27.71,27.73,27.71,27.72,533454.0,26.8486,26.868,26.8486,26.8583,533454.0
2024-05-10 15:00:00,27.71,27.74,27.71,27.74,550296.0,26.8486,26.8777,26.8486,26.8777,550296.0
2024-05-10 15:10:00,27.74,27.76,27.73,27.76,1334792.0,26.8777,26.8971,26.868,26.8971,1334792.0
2024-05-10 15:20:00,27.76,27.77,27.75,27.75,582536.0,26.8971,26.9067,26.8874,26.8874,582536.0
2024-05-10 15:30:00,27.76,27.76,27.74,27.75,768715.0,26.8971,26.8971,26.8777,26.8874,768715.0
2024-05-10 15:40:00,27.75,27.75,27.73,27.75,1254637.0,26.8874,26.8874,26.868,26.8874,1254637.0
2024-05-10 15:50:00,27.74,27.78,27.74,27.77,3196456.0,26.8777,26.9164,26.8777,26.9067,3196456.0
2024-05-13 09:30:00,28.13,28.33,28.12,28.31,1595527.0,27.2556,27.4493,27.2459,27.43,1595527.0
2024-05-13 09:40:00,28.31,28.38,28.29,28.36,1835390.0,27.43,27.4978,27.4106,27.4784,1835390.0
2024-05-13 09:50:00,28.35,28.46,28.34,28.42,1864249.0,27.4687,27.5753,27.459,27.5365,1864249.0
2024-05-13 10:00:00,28.41,28.42,28.35,28.37,1384317.0,27.5269,27.5365,27.4687,27.4881,1384317.0
2024-05-13 10:10:00,28.37,28.39,28.35,28.37,1000548.0,27.4881,27.5075,27.4687,27.4881,1000548.0
2024-05-13 10:20:00,28.36,28.39,28.35,28.39,1067828.0,27.4784,27.5075,27.4687,27.5075,1067828.0
2024-05-13 10:30:00,28.39,28.41,28.36,28.4,1029715.0,27.5075,27.5269,27.4784,27.5172,1029715.0
2024-05-13 10:40:00,28.4,28.44,28.39,28.44,1072092.0,27.5172,27.5559,27.5075,27.5559,1072092.0
2024-05-13 10:50:00,28.43,28.44,28.41,28.43,1118151.0,27.5462,27.5559,27.5269,27.5462,1118151.0
2024-05-13 11:00:00,28.43,28.44,28.38,28.41,1511846.0,27.5462,27.5559,27.4978,27.5269,1511846.0
2024-05-13 11:10:00,28.41,28.44,28.4,28.42,951456.0,27.5269,27.5559,27.5172,27.5365,951456.0
2024-05-13 11:20:00,28.42,28.43,28.39,28.41,570842.0,27.5365,27.5462,27.5075,27.5269,570842.0
2024-05-13 11:30:00,28.4,28.41,28.37,28.4,997259.0,27.5172,27.5269,27.4881,27.5172,997259.0
2024-05-13 11:40:00,28.39,28.4,28.34,28.34,827778.0,27.5075,27.5172,27.459,27.459,827778.0
2024-05-13 11:50:00,28.35,28.37,28.33,28.35,974795.0,27.4687,27.4881,27.4493,27.4687,974795.0
2024-05-13 12:00:00,28.35,28.39,28.34,28.37,1059946.0,27.4687,27.5075,27.459,27.4881,1059946.0
2024-05-13 12:10:00,28.37,28.37,28.35,28.37,479968.0,27.4881,27.4881,27.4687,27.4881,479968.0
2024-05-13 12:20:00,28.37,28.37,28.34,28.35,571013.0,27.4881,27.4881,27.459,27.4687,571013.0
2024-05-13 12:30:00,28.35,28.35,28.31,28.35,766322.0,27.4687,27.4687,27.43,27.4687,766322.0
2024-05-13 12:40:00,28.35,28.35,28.33,28.35,435183.0,27.4687,27.4687,27.4493,27.4687,435183.0
2024-05-13 12:50:00,28.35,28.36,28.33,28.34,615926.0,27.4687,27.4784,27.4493,27.459,615926.0
2024-05-13 13:00:00,28.34,28.34,28.29,28.3,515903.0,27.459,27.459,27.4106,27.4203,515903.0
2024-05-13 13:10:00,28.3,28.31,28.29,28.3,493708.0,27.4203,27.43,27.4106,27.4203,493708.0
2024-05-13 13:20:00,28.3,28.32,28.29,28.31,343888.0,27.4203,27.4396,27.4106,27.43,343888.0
2024-05-13 13:30:00,28.31,28.33,28.31,28.31,604519.0,27.43,27.4493,27.43,27.43,604519.0
2024-05-13 13:40:00,28.31,28.32,28.3,28.32,444396.0,27.43,27.4396,27.4203,27.4396,444396.0
2024-05-13 13:50:00,28.32,28.32,28.3,28.32,679782.0,27.4396,27.4396,27.4203,27.4396,679782.0
2024-05-13 14:00:00,28.32,28.33,28.31,28.33,193030.0,27.4396,27.4493,27.43,27.4493,193030.0
2024-05-13 14:10:00,28.33,28.33,28.3,28.31,375012.0,27.4493,27.4493,27.4203,27.43,375012.0
2024-05-13 14:20:00,28.31,28.32,28.3,28.3,419189.0,27.43,27.4396,27.4203,27.4203,419189.0
2024-05-13 14:30:00,28.3,28.31,28.29,28.31,506967.0,27.4203,27.43,27.4106,27.43,506967.0
2024-05-13 14:40:00,28.31,28.32,28.29,28.3,755832.0,27.43,27.4396,27.4106,27.4203,755832.0
2024-05-13 14:50:00,28.3,28.31,28.29,28.3,576005.0,27.4203,27.43,27.4106,27.4203,576005.0
2024-05-13 15:00:00,28.3,28.33,28.3,28.33,388598.0,27.4203,27.4493,27.4203,27.4493,388598.0
2024-05-13 15:10:00,28.32,28.33,28.32,28.33,424525.0,27.4396,27.4493,27.4396,27.4493,424525.0
2024-05-13 15:20:00,28.33,28.34,28.32,28.34,510090.0,27.4493,27.459,27.4396,27.459,510090.0
2024-05-13 15:30:00,28.34,28.35,28.33,28.34,444771.0,27.459,27.4687,27.4493,27.459,444771.0
2024-05-13 15:40:00,28.34,28.35,28.33,28.33,1368207.0,27.459,27.4687,27.4493,27.4493,1368207.0
2024-05-13 15:50:00,28.33,28.38,28.32,28.36,6490980.0,27.4493,27.4978,27.4396,27.4784,6490980.0
2024-05-14 09:30:00,28.03,28.15,27.99,28.11,2214604.0,27.1587,27.2749,27.1199,27.2362,2214604.0
2024-05-14 09:40:00,28.11,28.13,28.07,28.08,1069170.0,27.2362,27.2556,27.1974,27.2071,1069170.0
2024-05-14 09:50:00,28.08,28.13,28.07,28.1,803200.0,27.2071,27.2556,27.1974,27.2265,803200.0
2024-05-14 10:00:00,28.1,28.1,28.04,28.09,856494.0,27.2265,27.2265,27.1684,27.2168,856494.0
2024-05-14 10:10:00,28.09,28.09,28.04,28.05,827805.0,27.2168,27.2168,27.1684,27.178,827805.0
2024-05-14 10:20:00,28.05,28.05,27.97,27.98,1064155.0,27.178,27.178,27.1005,27.1102,1064155.0
2024-05-14 10:30:00,27.99,28.05,27.98,28.02,729941.0,27.1199,27.178,27.1102,27.149,729941.0
2024-05-14 10:40:00,28.02,28.04,27.99,28.02,726342.0,27.149,27.1684,27.1199,27.149,726342.0
2024-05-14 10:50:00,28.02,28.08,28.01,28.07,438565.0,27.149,27.2071,27.1393,27.1974,438565.0
2024-05-14 11:00:00,28.07,28.11,28.06,28.11,555577.0,27.1974,27.2362,27.1877,27.2362,555577.0
2024-05-14 11:10:00,28.11,28.11,28.07,28.09,551567.0,27.2362,27.2362,27.1974,27.2168,551567.0
2024-05-14 11:20:00,28.09,28.1,28.07,28.09,382506.0,27.2168,27.2265,27.1974,27.2168,382506.0
2024-05-14 11:30:00,28.1,28.14,28.09,28.12,635034.0,27.2265,27.2652,27.2168,27.2459,635034.0
2024-05-14 11:40:00,28.13,28.14,28.11,28.13,316226.0,27.2556,27.2652,27.2362,27.2556,316226.0
2024-05-14 11:50:00,28.13,28.13,28.06,28.07,590842.0,27.2556,27.2556,27.1877,27.1974,590842.0
2024-05-14 12:00:00,28.06,28.07,28.05,28.07,232311.0,27.1877,27.1974,27.178,27.1974,232311.0
2024-05-14 12:10:00,28.07,28.08,28.05,28.07,317976.0,27.1974,27.2071,27.178,27.1974,317976.0
2024-05-14 12:20:00,28.07,28.09,28.06,28.08,277083.0,27.1974,27.2168,27.1877,27.2071,277083.0
2024-05-14 12:30:00,28.07,28.09,28.07,28.08,243900.0,27.1974,27.2168,27.1974,27.2071,243900.0
2024-05-14 12:40:00,28.09,28.09,28.06,28.07,222414.0,27.2168,27.2168,27.1877,27.1974,222414.0
2024-05-14 12:50:00,28.07,28.07,28.04,28.07,319343.0,27.1974,27.1974,27.1684,27.1974,319343.0
2024-05-14 13:00:00,28.07,28.09,28.06,28.07,265301.0,27.1974,27.2168,27.1877,27.1974,265301.0
2024-05-14 13:10:00,28.07,28.07,28.03,28.05,381268.0,27.1974,27.1974,27.1587,27.178,381268.0
2024-05-14 13:20:00,28.05,28.07,28.04,28.05,487895.0,27.178,27.1974,27.1684,27.178,487895.0
2024-05-14 13:30:00,28.06,28.06,28.03,28.03,227552.0,27.1877,27.1877,27.1587,27.1587,227552.0
2024-05-14 13:40:00,28.03,28.05,28.03,28.04,492252.0,27.1587,27.178,27.1587,27.1684,492252.0
2024-05-14 13:50:00,28.04,28.04,28.02,28.03,700320.0,27.1684,27.1684,27.149,27.1587,700320.0
2024-05-14 14:00:00,28.04,28.04,28.02,28.04,475542.0,27.1684,27.1684,27.149,27.1684,475542.0
2024-05-14 14:10:00,28.04,28.05,28.03,28.04,563405.0,27.1684,27.178,27.1587,27.1684,563405.0
2024-05-14 14:20:00,28.04,28.04,28.02,28.03,286872.0,27.1684,27.1684,27.149,27.1587,286872.0
2024-05-14 14:30:00,28.03,28.04,28.02,28.04,655673.0,27.1587,27.1684,27.149,27.1684,655673.0
2024-05-14 14:40:00,28.04,28.05,28.03,28.03,732639.0,27.1684,27.178,27.1587,27.1587,732639.0
2024-05-14 14:50:00,28.03,28.04,27.99,28.0,954961.0,27.1587,27.1684,27.1199,27.1296,954961.0
2024-05-14 15:00:00,28.0,28.01,27.99,28.0,389877.0,27.1296,27.1393,27.1199,27.1296,389877.0
2024-05-14 15:10:00,28.0,28.01,27.98,27.99,673074.0,27.1296,27.1393,27.1102,27.1199,673074.0
2024-05-14 15:20:00,27.99,27.99,27.98,27.99,726829.0,27.1199,27.1199,27.1102,27.1199,726829.0
2024-05-14 15:30:00,27.99,27.99,27.97,27.98,607879.0,27.1199,27.1199,27.1005,27.1102,607879.0
2024-05-14 15:40:00,27.98,27.99,27.97,27.99,964868.0,27.1102,27.1199,27.1005,27.1199,964868.0
2024-05-14 15:50:00,27.99,28.03,27.98,28.0,6708178.0,27.1199,27.1587,27.1102,27.1296,6708178.0
2024-05-15 09:30:00,28.29,28.29,28.06,28.13,2969597.0,27.4106,27.4106,27.1877,27.2556,2969597.0
2024-05-15 09:40:00,28.13,28.15,28.08,28.1,958624.0,27.2556,27.2749,27.2071,27.2265,958624.0
2024-05-15 09:50:00,28.1,28.11,28.06,28.1,884144.0,27.2265,27.2362,27.1877,27.2265,884144.0
2024-05-15 10:00:00,28.11,28.15,28.07,28.11,1679442.0,27.2362,27.2749,27.1974,27.2362,1679442.0
2024-05-15 10:10:00,28.11,28.12,28.08,28.11,566450.0,27.2362,27.2459,27.2071,27.2362,566450.0
2024-05-15 10:20:00,28.11,28.13,28.09,28.09,432624.0,27.2362,27.2556,27.2168,27.2168,432624.0
2024-05-15 10:30:00,28.09,28.19,28.09,28.17,854434.0,27.2168,27.3137,27.2168,27.2943,854434.0
2024-05-15 10:40:00,28.17,28.19,28.14,28.19,1107787.0,27.2943,27.3137,27.2652,27.3137,1107787.0
2024-05-15 10:50:00,28.19,28.25,28.18,28.25,1166022.0,27.3137,27.3718,27.304,27.3718,1166022.0
2024-05-15 11:00:00,28.25,28.27,28.24,28.27,893016.0,27.3718,27.3912,27.3621,27.3912,893016.0
2024-05-15 11:10:00,28.27,28.29,28.26,28.28,683934.0,27.3912,27.4106,27.3815,27.4009,683934.0
2024-05-15 11:20:00,28.29,28.32,28.28,28.3,483155.0,27.4106,27.4396,27.4009,27.4203,483155.0
2024-05-15 11:30:00,28.31,28.35,28.3,28.3,828094.0,27.43,27.4687,27.4203,27.4203,828094.0
2024-05-15 11:40:00,28.3,28.31,28.26,28.28,698813.0,27.4203,27.43,27.3815,27.4009,698813.0
2024-05-15 11:50:00,28.27,28.28,28.24,28.24,475019.0,27.3912,27.4009,27.3621,27.3621,475019.0
2024-05-15 12:00:00,28.25,28.25,28.21,28.22,692347.0,27.3718,27.3718,27.3331,27.3428,692347.0
2024-05-15 12:10:00,28.22,28.25,28.21,28.23,515664.0,27.3428,27.3718,27.3331,27.3524,515664.0
2024-05-15 12:20:00,28.24,28.26,28.23,28.26,234985.0,27.3621,27.3815,27.3524,27.3815,234985.0
2024-05-15 12:30:00,28.26,28.29,28.25,28.29,782878.0,27.3815,27.4106,27.3718,27.4106,782878.0
2024-05-15 12:40:00,28.29,28.29,28.26,28.28,458969.0,27.4106,27.4106,27.3815,27.4009,458969.0
2024-05-15 12:50:00,28.28,28.29,28.26,28.27,345600.0,27.4009,27.4106,27.3815,27.3912,345600.0
2024-05-15 13:00:00,28.26,28.27,28.25,28.26,453021.0,27.3815,27.3912,27.3718,27.3815,453021.0
2024-05-15 13:10:00,28.26,28.28,28.25,28.26,393828.0,27.3815,27.4009,27.3718,27.3815,393828.0
2024-05-15 13:20:00,28.26,28.27,28.25,28.26,189967.0,27.3815,27.3912,27.3718,27.3815,189967.0
2024-05-15 13:30:00,28.26,28.29,28.25,28.28,416391.0,27.3815,27.4106,27.3718,27.4009,416391.0
2024-05-15 13:40:00,28.28,28.29,28.27,28.29,477611.0,27.4009,27.4106,27.3912,27.4106,477611.0
2024-05-15 13:50:00,28.29,28.3,28.28,28.3,401226.0,27.4106,27.4203,27.4009,27.4203,401226.0
2024-05-15 14:00:00,28.29,28.3,28.28,28.29,386151.0,27.4106,27.4203,27.4009,27.4106,386151.0
2024-05-15 14:10:00,28.29,28.29,28.27,28.28,246115.0,27.4106,27.4106,27.3912,27.4009,246115.0
2024-05-15 14:20:00,28.27,28.28,28.27,28.28,230000.0,27.3912,27.4009,27.3912,27.4009,230000.0
2024-05-15 14:30:00,28.28,28.28,28.25,28.27,566444.0,27.4009,27.4009,27.3718,27.3912,566444.0
2024-05-15 14:40:00,28.27,28.27,28.25,28.26,360696.0,27.3912,27.3912,27.3718,27.3815,360696.0
2024-05-15 14:50:00,28.25,28.29,28.25,28.29,375677.0,27.3718,27.4106,27.3718,27.4106,375677.0
2024-05-15 15:00:00,28.29,28.29,28.28,28.28,296605.0,27.4106,27.4106,27.4009,27.4009,296605.0
2024-05-15 15:10:00,28.28,28.29,28.28,28.29,182466.0,27.4009,27.4106,27.4009,27.4106,182466.0
2024-05-15 15:20:00,28.29,28.3,28.28,28.3,457804.0,27.4106,27.4203,27.4009,27.4203,457804.0
2024-05-15 15:30:00,28.3,28.3,28.28,28.29,461737.0,27.4203,27.4203,27.4009,27.4106,461737.0
2024-05-15 15:40:00,28.29,28.29,28.28,28.28,499407.0,27.4106,27.4106,27.4009,27.4009,499407.0
2024-05-15 15:50:00,28.28,28.34,28.28,28.33,4560425.0,27.4009,27.459,27.4009,27.4493,4560425.0
2024-05-16 09:30:00,28.71,28.73,28.57,28.67,2466587.0,27.8175,27.8369,27.6819,27.7788,2466587.0
2024-05-16 09:40:00,28.66,28.69,28.63,28.68,803860.0,27.7691,27.7981,27.74,27.7885,803860.0
2024-05-16 09:50:00,28.68,28.79,28.66,28.76,1120985.0,27.7885,27.895,27.7691,27.866,1120985.0
2024-05-16 10:00:00,28.75,28.86,28.73,28.86,2877215.0,27.8563,27.9629,27.8369,27.9629,2877215.0
2024-05-16 10:10:00,28.86,28.88,28.83,28.88,1428169.0,27.9629,27.9822,27.9338,27.9822,1428169.0
2024-05-16 10:20:00,28.88,29.03,28.87,28.99,2380787.0,27.9822,28.1276,27.9726,28.0888,2380787.0
2024-05-16 10:30:00,28.99,29.02,28.93,28.97,2670350.0,28.0888,28.1179,28.0307,28.0694,2670350.0
2024-05-16 10:40:00,28.98,29.03,28.93,29.03,1845087.0,28.0791,28.1276,28.0307,28.1276,1845087.0
2024-05-16 10:50:00,29.03,29.07,29.02,29.04,2313506.0,28.1276,28.1663,28.1179,28.1373,2313506.0
2024-05-16 11:00:00,29.05,29.1,29.02,29.08,1053241.0,28.147,28.1954,28.1179,28.176,1053241.0
2024-05-16 11:10:00,29.08,29.09,29.0,29.01,1694753.0,28.176,28.1857,28.0985,28.1082,1694753.0
2024-05-16 11:20:00,29.02,29.03,28.96,28.96,1245656.0,28.1179,28.1276,28.0598,28.0598,1245656.0
2024-05-16 11:30:00,28.96,29.0,28.95,28.99,1781301.0,28.0598,28.0985,28.0501,28.0888,1781301.0
2024-05-16 11:40:00,28.98,29.0,28.96,28.99,914665.0,28.0791,28.0985,28.0598,28.0888,914665.0
2024-05-16 11:50:00,28.98,29.04,28.98,29.03,719825.0,28.0791,28.1373,28.0791,28.1276,719825.0
2024-05-16 12:00:00,29.03,29.05,29.01,29.04,808291.0,28.1276,28.147,28.1082,28.1373,808291.0
2024-05-16 12:10:00,29.04,29.07,29.03,29.06,888626.0,28.1373,28.1663,28.1276,28.1566,888626.0
2024-05-16 12:20:00,29.06,29.07,29.04,29.05,723894.0,28.1566,28.1663,28.1373,28.147,723894.0
2024-05-16 12:30:00,29.05,29.06,29.02,29.04,643264.0,28.147,28.1566,28.1179,28.1373,643264.0
2024-05-16 12:40:00,29.04,29.05,29.01,29.04,999231.0,28.1373,28.147,28.1082,28.1373,999231.0
2024-05-16 12:50:00,29.03,29.05,29.03,29.04,658381.0,28.1276,28.147,28.1276,28.1373,658381.0
2024-05-16 13:00:00,29.04,29.05,29.01,29.04,586939.0,28.1373,28.147,28.1082,28.1373,586939.0
2024-05-16 13:10:00,29.05,29.08,29.04,29.08,359348.0,28.147,28.176,28.1373,28.176,359348.0
2024-05-16 13:20:00,29.08,29.08,29.04,29.07,491571.0,28.176,28.176,28.1373,28.1663,491571.0
2024-05-16 13:30:00,29.07,29.09,29.06,29.08,531309.0,28.1663,28.1857,28.1566,28.176,531309.0
2024-05-16 13:40:00,29.08,29.08,29.05,29.05,328297.0,28.176,28.176,28.147,28.147,328297.0
2024-05-16 13:50:00,29.05,29.09,29.05,29.07,403497.0,28.147,28.1857,28.147,28.1663,403497.0
2024-05-16 14:00:00,29.07,29.11,29.06,29.09,1232770.0,28.1663,28.2051,28.1566,28.1857,1232770.0
2024-05-16 14:10:00,29.1,29.11,29.09,29.1,439136.0,28.1954,28.2051,28.1857,28.1954,439136.0
2024-05-16 14:20:00,29.11,29.12,29.1,29.1,408910.0,28.2051,28.2148,28.1954,28.1954,408910.0
2024-05-16 14:30:00,29.11,29.13,29.1,29.13,658791.0,28.2051,28.2245,28.1954,28.2245,658791.0
2024-05-16 14:40:00,29.13,29.14,29.12,29.12,995632.0,28.2245,28.2342,28.2148,28.2148,995632.0
2024-05-16 14:50:00,29.12,29.13,29.11,29.13,564597.0,28.2148,28.2245,28.2051,28.2245,564597.0
2024-05-16 15:00:00,29.13,29.15,29.12,29.15,888207.0,28.2245,28.2438,28.2148,28.2438,888207.0
2024-05-16 15:10:00,29.15,29.2,29.14,29.18,1046055.0,28.2438,28.2923,28.2342,28.2729,1046055.0
2024-05-16 15:20:00,29.19,29.19,29.17,29.19,800766.0,28.2826,28.2826,28.2632,28.2826,800766.0
2024-05-16 15:30:00,29.18,29.19,29.17,29.18,976517.0,28.2729,28.2826,28.2632,28.2729,976517.0
2024-05-16 15:40:00,29.17,29.18,29.14,29.14,2104867.0,28.2632,28.2729,28.2342,28.2342,2104867.0
2024-05-16 15:50:00,29.15,29.18,29.14,29.15,7081356.0,28.2438,28.2729,28.2342,28.2438,7081356.0
2024-05-17 09:30:00,29.17,29.22,29.09,29.13,2662148.0,28.2632,28.3117,28.1857,28.2245,2662148.0
2024-05-17 09:40:00,29.13,29.15,29.05,29.11,1685902.0,28.2245,28.2438,28.147,28.2051,1685902.0
2024-05-17 09:50:00,29.11,29.21,29.08,29.21,773937.0,28.2051,28.302,28.176,28.302,773937.0
2024-05-17 10:00:00,29.21,29.31,29.19,29.31,1646304.0,28.302,28.3989,28.2826,28.3989,1646304.0
2024-05-17 10:10:00,29.3,29.42,29.29,29.41,1687282.0,28.3892,28.5055,28.3795,28.4958,1687282.0
2024-05-17 10:20:00,29.41,29.47,29.41,29.44,1392939.0,28.4958,28.5539,28.4958,28.5248,1392939.0
2024-05-17 10:30:00,29.43,29.51,29.42,29.5,2040138.0,28.5151,28.5927,28.5055,28.583,2040138.0
2024-05-17 10:40:00,29.5,29.53,29.48,29.51,1817122.0,28.583,28.612,28.5636,28.5927,1817122.0
2024-05-17 10:50:00,29.51,29.51,29.43,29.47,1788161.0,28.5927,28.5927,28.5151,28.5539,1788161.0
2024-05-17 11:00:00,29.47,29.49,29.46,29.46,975098.0,28.5539,28.5733,28.5442,28.5442,975098.0
2024-05-17 11:10:00,29.46,29.46,29.42,29.46,893047.0,28.5442,28.5442,28.5055,28.5442,893047.0
2024-05-17 11:20:00,29.46,29.49,29.45,29.46,969484.0,28.5442,28.5733,28.5345,28.5442,969484.0
2024-05-17 11:30:00,29.46,29.47,29.39,29.39,1168023.0,28.5442,28.5539,28.4764,28.4764,1168023.0
2024-05-17 11:40:00,29.39,29.42,29.38,29.39,886056.0,28.4764,28.5055,28.4667,28.4764,886056.0
2024-05-17 11:50:00,29.39,29.4,29.32,29.34,1089207.0,28.4764,28.4861,28.4086,28.4279,1089207.0
2024-05-17 12:00:00,29.34,29.36,29.32,29.34,1290075.0,28.4279,28.4473,28.4086,28.4279,1290075.0
2024-05-17 12:10:00,29.34,29.37,29.33,29.36,715032.0,28.4279,28.457,28.4183,28.4473,715032.0
2024-05-17 12:20:00,29.36,29.37,29.33,29.35,991591.0,28.4473,28.457,28.4183,28.4376,991591.0
2024-05-17 12:30:00,29.35,29.38,29.34,29.37,746900.0,28.4376,28.4667,28.4279,28.457,746900.0
2024-05-17 12:40:00,29.37,29.41,29.36,29.4,743430.0,28.457,28.4958,28.4473,28.4861,743430.0
2024-05-17 12:50:00,29.4,29.41,29.37,29.4,764548.0,28.4861,28.4958,28.457,28.4861,764548.0
2024-05-17 13:00:00,29.41,29.41,29.38,29.39,658010.0,28.4958,28.4958,28.4667,28.4764,658010.0
2024-05-17 13:10:00,29.39,29.41,29.38,29.4,488527.0,28.4764,28.4958,28.4667,28.4861,488527.0
2024-05-17 13:20:00,29.4,29.44,29.39,29.43,632188.0,28.4861,28.5248,28.4764,28.5151,632188.0
2024-05-17 13:30:00,29.43,29.44,29.41,29.43,688768.0,28.5151,28.5248,28.4958,28.5151,688768.0
2024-05-17 13:40:00,29.43,29.43,29.41,29.43,316244.0,28.5151,28.5151,28.4958,28.5151,316244.0
2024-05-17 13:50:00,29.43,29.43,29.38,29.4,536375.0,28.5151,28.5151,28.4667,28.4861,536375.0
2024-05-17 14:00:00,29.39,29.4,29.35,29.35,935516.0,28.4764,28.4861,28.4376,28.4376,935516.0
2024-05-17 14:10:00,29.36,29.36,29.33,29.35,881304.0,28.4473,28.4473,28.4183,28.4376,881304.0
2024-05-17 14:20:00,29.34,29.35,29.3,29.3,606058.0,28.4279,28.4376,28.3892,28.3892,606058.0
2024-05-17 14:30:00,29.3,29.32,29.3,29.31,617369.0,28.3892,28.4086,28.3892,28.3989,617369.0
2024-05-17 14:40:00,29.32,29.33,29.3,29.33,352618.0,28.4086,28.4183,28.3892,28.4183,352618.0
2024-05-17 14:50:00,29.33,29.34,29.32,29.34,392684.0,28.4183,28.4279,28.4086,28.4279,392684.0
2024-05-17 15:00:00,29.34,29.35,29.33,29.35,415137.0,28.4279,28.4376,28.4183,28.4376,415137.0
2024-05-17 15:10:00,29.35,29.35,29.33,29.34,507136.0,28.4376,28.4376,28.4183,28.4279,507136.0
2024-05-17 15:20:00,29.34,29.35,29.33,29.33,548818.0,28.4279,28.4376,28.4183,28.4183,548818.0
2024-05-17 15:30:00,29.33,29.34,29.32,29.34,842985.0,28.4183,28.4279,28.4086,28.4279,842985.0
2024-05-17 15:40:00,29.34,29.34,29.32,29.33,890898.0,28.4279,28.4279,28.4086,28.4183,890898.0
2024-05-17 15:50:00,29.33,29.35,29.32,29.34,3452763.0,28.4183,28.4376,28.4086,28.4279,3452763.0
2024-05-20 09:30:00,29.02,29.11,28.95,29.1,2135030.0,28.1179,28.2051,28.0501,28.1954,2135030.0
2024-05-20 09:40:00,29.09,29.19,29.07,29.08,966235.0,28.1857,28.2826,28.1663,28.176,966235.0
2024-05-20 09:50:00,29.09,29.12,29.07,29.08,753833.0,28.1857,28.2148,28.1663,28.176,753833.0
2024-05-20 10:00:00,29.08,29.15,29.08,29.12,1163197.0,28.176,28.2438,28.176,28.2148,1163197.0
2024-05-20 10:10:00,29.12,29.14,29.09,29.12,241819.0,28.2148,28.2342,28.1857,28.2148,241819.0
2024-05-20 10:20:00,29.12,29.17,29.11,29.16,570855.0,28.2148,28.2632,28.2051,28.2535,570855.0
2024-05-20 10:30:00,29.16,29.18,29.09,29.1,460579.0,28.2535,28.2729,28.1857,28.1954,460579.0
2024-05-20 10:40:00,29.1,29.13,29.09,29.12,678948.0,28.1954,28.2245,28.1857,28.2148,678948.0
2024-05-20 10:50:00,29.12,29.12,29.04,29.05,740964.0,28.2148,28.2148,28.1373,28.147,740964.0
2024-05-20 11:00:00,29.04,29.05,29.0,29.01,851220.0,28.1373,28.147,28.0985,28.1082,851220.0
2024-05-20 11:10:00,29.01,29.03,28.98,29.03,694662.0,28.1082,28.1276,28.0791,28.1276,694662.0
2024-05-20 11:20:00,29.02,29.06,29.01,29.05,698639.0,28.1179,28.1566,28.1082,28.147,698639.0
2024-05-20 11:30:00,29.06,29.07,29.01,29.01,531912.0,28.1566,28.1663,28.1082,28.1082,531912.0
2024-05-20 11:40:00,29.02,29.02,28.97,28.99,557076.0,28.1179,28.1179,28.0694,28.0888,557076.0
2024-05-20 11:50:00,28.99,29.0,28.97,28.99,652615.0,28.0888,28.0985,28.0694,28.0888,652615.0
2024-05-20 12:00:00,28.99,29.0,28.98,28.98,474317.0,28.0888,28.0985,28.0791,28.0791,474317.0
2024-05-20 12:10:00,28.98,28.99,28.97,28.98,377453.0,28.0791,28.0888,28.0694,28.0791,377453.0
2024-05-20 12:20:00,28.99,29.0,28.97,28.99,485993.0,28.0888,28.0985,28.0694,28.0888,485993.0
2024-05-20 12:30:00,29.0,29.03,28.99,29.03,604960.0,28.0985,28.1276,28.0888,28.1276,604960.0
2024-05-20 12:40:00,29.03,29.06,29.03,29.04,491271.0,28.1276,28.1566,28.1276,28.1373,491271.0
2024-05-20 12:50:00,29.05,29.05,29.02,29.03,375304.0,28.147,28.147,28.1179,28.1276,375304.0
2024-05-20 13:00:00,29.03,29.05,29.02,29.05,300166.0,28.1276,28.147,28.1179,28.147,300166.0
2024-05-20 13:10:00,29.05,29.05,29.04,29.05,107372.0,28.147,28.147,28.1373,28.147,107372.0
2024-05-20 13:20:00,29.05,29.05,29.04,29.04,187718.0,28.147,28.147,28.1373,28.1373,187718.0
2024-05-20 13:30:00,29.04,29.06,29.03,29.05,445031.0,28.1373,28.1566,28.1276,28.147,445031.0
2024-05-20 13:40:00,29.05,29.06,29.04,29.04,311585.0,28.147,28.1566,28.1373,28.1373,311585.0
2024-05-20 13:50:00,29.05,29.05,29.02,29.02,210551.0,28.147,28.147,28.1179,28.1179,210551.0
2024-05-20 14:00:00,29.03,29.03,28.99,29.0,395983.0,28.1276,28.1276,28.0888,28.0985,395983.0
2024-05-20 14:10:00,29.0,29.01,28.99,29.0,194968.0,28.0985,28.1082,28.0888,28.0985,194968.0
2024-05-20 14:20:00,29.0,29.01,28.99,29.01,206750.0,28.0985,28.1082,28.0888,28.1082,206750.0
2024-05-20 14:30:00,29.01,29.02,29.0,29.01,300121.0,28.1082,28.1179,28.0985,28.1082,300121.0
2024-05-20 14:40:00,29.01,29.01,29.0,29.01,120396.0,28.1082,28.1082,28.0985,28.1082,120396.0
2024-05-20 14:50:00,29.01,29.02,29.0,29.02,269241.0,28.1082,28.1179,28.0985,28.1179,269241.0
2024-05-20 15:00:00,29.01,29.02,29.0,29.02,275224.0,28.1082,28.1179,28.0985,28.1179,275224.0
2024-05-20 15:10:00,29.02,29.02,29.01,29.02,156872.0,28.1179,28.1179,28.1082,28.1179,156872.0
2024-05-20 15:20:00,29.02,29.03,29.01,29.03,323771.0,28.1179,28.1276,28.1082,28.1276,323771.0
2024-05-20 15:30:00,29.03,29.03,29.02,29.03,363163.0,28.1276,28.1276,28.1179,28.1276,363163.0
2024-05-20 15:40:00,29.03,29.04,29.02,29.04,880025.0,28.1276,28.1373,28.1179,28.1373,880025.0
2024-05-20 15:50:00,29.03,29.05,29.0,29.03,3424227.0,28.1276,28.147,28.0985,28.1276,3424227.0
2024-05-21 09:30:00,28.58,28.66,28.54,28.63,2329319.0,27.6916,27.7691,27.6528,27.74,2329319.0
2024-05-21 09:40:00,28.64,28.7,28.62,28.64,1144751.0,27.7497,27.8078,27.7303,27.7497,1144751.0
2024-05-21 09:50:00,28.63,28.64,28.57,28.59,754976.0,27.74,27.7497,27.6819,27.7013,754976.0
2024-05-21 10:00:00,28.59,28.6,28.54,28.58,586949.0,27.7013,27.7109,27.6528,27.6916,586949.0
2024-05-21 10:10:00,28.58,28.65,28.57,28.63,1125066.0,27.6916,27.7594,27.6819,27.74,1125066.0
2024-05-21 10:20:00,28.64,28.66,28.62,28.65,847261.0,27.7497,27.7691,27.7303,27.7594,847261.0
2024-05-21 10:30:00,28.66,28.66,28.58,28.6,623245.0,27.7691,27.7691,27.6916,27.7109,623245.0
2024-05-21 10:40:00,28.6,28.61,28.57,28.59,541786.0,27.7109,27.7206,27.6819,27.7013,541786.0
2024-05-21 10:50:00,28.59,28.61,28.57,28.61,567410.0,27.7013,27.7206,27.6819,27.7206,567410.0
2024-05-21 11:00:00,28.6,28.61,28.57,28.57,756224.0,27.7109,27.7206,27.6819,27.6819,756224.0
2024-05-21 11:10:00,28.58,28.59,28.56,28.58,380807.0,27.6916,27.7013,27.6722,27.6916,380807.0
2024-05-21 11:20:00,28.58,28.59,28.56,28.57,678846.0,27.6916,27.7013,27.6722,27.6819,678846.0
2024-05-21 11:30:00,28.58,28.58,28.56,28.57,653833.0,27.6916,27.6916,27.6722,27.6819,653833.0
2024-05-21 11:40:00,28.57,28.58,28.56,28.58,540903.0,27.6819,27.6916,27.6722,27.6916,540903.0
2024-05-21 11:50:00,28.57,28.58,28.55,28.56,434860.0,27.6819,27.6916,27.6625,27.6722,434860.0
2024-05-21 12:00:00,28.55,28.57,28.54,28.56,571429.0,27.6625,27.6819,27.6528,27.6722,571429.0
2024-05-21 12:10:00,28.57,28.57,28.54,28.54,281599.0,27.6819,27.6819,27.6528,27.6528,281599.0
2024-05-21 12:20:00,28.54,28.55,28.52,28.54,588517.0,27.6528,27.6625,27.6334,27.6528,588517.0
2024-05-21 12:30:00,28.53,28.55,28.53,28.54,160580.0,27.6431,27.6625,27.6431,27.6528,160580.0
2024-05-21 12:40:00,28.54,28.55,28.53,28.54,548183.0,27.6528,27.6625,27.6431,27.6528,548183.0
2024-05-21 12:50:00,28.54,28.54,28.47,28.47,615760.0,27.6528,27.6528,27.585,27.585,615760.0
2024-05-21 13:00:00,28.48,28.49,28.46,28.47,600177.0,27.5947,27.6044,27.5753,27.585,600177.0
2024-05-21 13:10:00,28.48,28.48,28.44,28.46,833714.0,27.5947,27.5947,27.5559,27.5753,833714.0
2024-05-21 13:20:00,28.45,28.49,28.45,28.49,422139.0,27.5656,27.6044,27.5656,27.6044,422139.0
2024-05-21 13:30:00,28.49,28.52,28.48,28.52,371251.0,27.6044,27.6334,27.5947,27.6334,371251.0
2024-05-21 13:40:00,28.51,28.52,28.49,28.51,402748.0,27.6237,27.6334,27.6044,27.6237,402748.0
2024-05-21 13:50:00,28.5,28.53,28.5,28.53,522715.0,27.6141,27.6431,27.6141,27.6431,522715.0
2024-05-21 14:00:00,28.53,28.54,28.51,28.54,702743.0,27.6431,27.6528,27.6237,27.6528,702743.0
2024-05-21 14:10:00,28.53,28.57,28.53,28.56,1287400.0,27.6431,27.6819,27.6431,27.6722,1287400.0
2024-05-21 14:20:00,28.56,28.57,28.55,28.55,512909.0,27.6722,27.6819,27.6625,27.6625,512909.0
2024-05-21 14:30:00,28.55,28.57,28.55,28.57,365357.0,27.6625,27.6819,27.6625,27.6819,365357.0
2024-05-21 14:40:00,28.57,28.57,28.55,28.57,385070.0,27.6819,27.6819,27.6625,27.6819,385070.0
2024-05-21 14:50:00,28.56,28.58,28.56,28.56,317208.0,27.6722,27.6916,27.6722,27.6722,317208.0
2024-05-21 15:00:00,28.56,28.57,28.56,28.57,128404.0,27.6722,27.6819,27.6722,27.6819,128404.0
2024-05-21 15:10:00,28.57,28.58,28.56,28.58,411720.0,27.6819,27.6916,27.6722,27.6916,411720.0
2024-05-21 15:20:00,28.58,28.58,28.57,28.57,350800.0,27.6916,27.6916,27.6819,27.6819,350800.0
2024-05-21 15:30:00,28.58,28.58,28.56,28.58,1001607.0,27.6916,27.6916,27.6722,27.6916,1001607.0
2024-05-21 15:40:00,28.58,28.58,28.55,28.57,1195040.0,27.6916,27.6916,27.6625,27.6819,1195040.0
2024-05-21 15:50:00,28.57,28.61,28.56,28.59,4953754.0,27.6819,27.7206,27.6722,27.7013,4953754.0
2024-05-22 09:30:00,28.45,28.49,28.38,28.48,1670802.0,27.5656,27.6044,27.4978,27.5947,1670802.0
2024-05-22 09:40:00,28.49,28.51,28.39,28.45,937991.0,27.6044,27.6237,27.5075,27.5656,937991.0
2024-05-22 09:50:00,28.45,28.48,28.43,28.45,544669.0,27.5656,27.5947,27.5462,27.5656,544669.0
2024-05-22 10:00:00,28.46,28.48,28.41,28.41,303624.0,27.5753,27.5947,27.5269,27.5269,303624.0
2024-05-22 10:10:00,28.41,28.43,28.34,28.36,527480.0,27.5269,27.5462,27.459,27.4784,527480.0
2024-05-22 10:20:00,28.36,28.36,28.3,28.32,1464041.0,27.4784,27.4784,27.4203,27.4396,1464041.0
2024-05-22 10:30:00,28.32,28.33,28.29,28.32,884379.0,27.4396,27.4493,27.4106,27.4396,884379.0
2024-05-22 10:40:00,28.33,28.33,28.24,28.26,1188638.0,27.4493,27.4493,27.3621,27.3815,1188638.0
2024-05-22 10:50:00,28.27,28.27,28.24,28.25,600203.0,27.3912,27.3912,27.3621,27.3718,600203.0
2024-05-22 11:00:00,28.24,28.29,28.23,28.27,768110.0,27.3621,27.4106,27.3524,27.3912,768110.0
2024-05-22 11:10:00,28.28,28.29,28.26,28.28,603423.0,27.4009,27.4106,27.3815,27.4009,603423.0
2024-05-22 11:20:00,28.28,28.29,28.25,28.26,429420.0,27.4009,27.4106,27.3718,27.3815,429420.0
2024-05-22 11:30:00,28.26,28.27,28.25,28.27,300966.0,27.3815,27.3912,27.3718,27.3912,300966.0
2024-05-22 11:40:00,28.27,28.31,28.26,28.29,429470.0,27.3912,27.43,27.3815,27.4106,429470.0
2024-05-22 11:50:00,28.29,28.3,28.27,28.29,376157.0,27.4106,27.4203,27.3912,27.4106,376157.0
2024-05-22 12:00:00,28.28,28.31,28.28,28.3,377726.0,27.4009,27.43,27.4009,27.4203,377726.0
2024-05-22 12:10:00,28.3,28.32,28.29,28.31,306780.0,27.4203,27.4396,27.4106,27.43,306780.0
2024-05-22 12:20:00,28.31,28.32,28.29,28.3,246196.0,27.43,27.4396,27.4106,27.4203,246196.0
2024-05-22 12:30:00,28.29,28.31,28.28,28.28,553192.0,27.4106,27.43,27.4009,27.4009,553192.0
2024-05-22 12:40:00,28.28,28.3,28.27,28.27,270707.0,27.4009,27.4203,27.3912,27.3912,270707.0
2024-05-22 12:50:00,28.28,28.3,28.25,28.26,456534.0,27.4009,27.4203,27.3718,27.3815,456534.0
2024-05-22 13:00:00,28.25,28.28,28.25,28.27,371054.0,27.3718,27.4009,27.3718,27.3912,371054.0
2024-05-22 13:10:00,28.27,28.28,28.25,28.28,357513.0,27.3912,27.4009,27.3718,27.4009,357513.0
2024-05-22 13:20:00,28.28,28.29,28.27,28.28,387988.0,27.4009,27.4106,27.3912,27.4009,387988.0
2024-05-22 13:30:00,28.28,28.29,28.24,28.26,580597.0,27.4009,27.4106,27.3621,27.3815,580597.0
2024-05-22 13:40:00,28.26,28.28,28.24,28.25,244959.0,27.3815,27.4009,27.3621,27.3718,244959.0
2024-05-22 13:50:00,28.24,28.26,28.24,28.25,250070.0,27.3621,27.3815,27.3621,27.3718,250070.0
2024-05-22 14:00:00,28.25,28.26,28.22,28.24,781435.0,27.3718,27.3815,27.3428,27.3621,781435.0
2024-05-22 14:10:00,28.24,28.25,28.21,28.22,365203.0,27.3621,27.3718,27.3331,27.3428,365203.0
2024-05-22 14:20:00,28.21,28.22,28.18,28.19,512384.0,27.3331,27.3428,27.304,27.3137,512384.0
2024-05-22 14:30:00,28.19,28.21,28.18,28.21,425807.0,27.3137,27.3331,27.304,27.3331,425807.0
2024-05-22 14:40:00,28.21,28.24,28.19,28.23,534167.0,27.3331,27.3621,27.3137,27.3524,534167.0
2024-05-22 14:50:00,28.23,28.24,28.21,28.23,277385.0,27.3524,27.3621,27.3331,27.3524,277385.0
2024-05-22 15:00:00,28.22,28.23,28.22,28.22,155968.0,27.3428,27.3524,27.3428,27.3428,155968.0
2024-05-22 15:10:00,28.22,28.23,28.19,28.2,479136.0,27.3428,27.3524,27.3137,27.3234,479136.0
2024-05-22 15:20:00,28.2,28.22,28.19,28.21,449927.0,27.3234,27.3428,27.3137,27.3331,449927.0
2024-05-22 15:30:00,28.21,28.25,28.21,28.22,458780.0,27.3331,27.3718,27.3331,27.3428,458780.0
2024-05-22 15:40:00,28.23,28.23,28.2,28.21,590095.0,27.3524,27.3524,27.3234,27.3331,590095.0
2024-05-22 15:50:00,28.21,28.22,28.18,28.21,5546388.0,27.3331,27.3428,27.304,27.3331,5546388.0
2024-05-23 09:30:00,28.01,28.06,27.96,28.0,1718149.0,27.1393,27.1877,27.0908,27.1296,1718149.0
2024-05-23 09:40:00,28.0,28.1,27.98,28.08,2579785.0,27.1296,27.2265,27.1102,27.2071,2579785.0
2024-05-23 09:50:00,28.08,28.09,27.89,27.94,951195.0,27.2071,27.2168,27.023,27.0715,951195.0
2024-05-23 10:00:00,27.94,27.96,27.83,27.85,1174023.0,27.0715,27.0908,26.9649,26.9843,1174023.0
2024-05-23 10:10:00,27.85,27.92,27.83,27.9,792790.0,26.9843,27.0521,26.9649,27.0327,792790.0
2024-05-23 10:20:00,27.9,27.91,27.82,27.83,465914.0,27.0327,27.0424,26.9552,26.9649,465914.0
2024-05-23 10:30:00,27.82,27.82,27.76,27.8,492339.0,26.9552,26.9552,26.8971,26.9358,492339.0
2024-05-23 10:40:00,27.8,27.82,27.76,27.77,842378.0,26.9358,26.9552,26.8971,26.9067,842378.0
2024-05-23 10:50:00,27.77,27.77,27.71,27.72,1061977.0,26.9067,26.9067,26.8486,26.8583,1061977.0
2024-05-23 11:00:00,27.71,27.77,27.69,27.76,714494.0,26.8486,26.9067,26.8292,26.8971,714494.0
2024-05-23 11:10:00,27.77,27.78,27.74,27.78,634257.0,26.9067,26.9164,26.8777,26.9164,634257.0
2024-05-23 11:20:00,27.78,27.8,27.77,27.8,775072.0,26.9164,26.9358,26.9067,26.9358,775072.0
2024-05-23 11:30:00,27.8,27.8,27.74,27.76,641286.0,26.9358,26.9358,26.8777,26.8971,641286.0
2024-05-23 11:40:00,27.76,27.8,27.76,27.78,813766.0,26.8971,26.9358,26.8971,26.9164,813766.0
2024-05-23 11:50:00,27.78,27.79,27.77,27.78,503228.0,26.9164,26.9261,26.9067,26.9164,503228.0
2024-05-23 12:00:00,27.78,27.8,27.77,27.78,638190.0,26.9164,26.9358,26.9067,26.9164,638190.0
2024-05-23 12:10:00,27.77,27.79,27.76,27.78,497853.0,26.9067,26.9261,26.8971,26.9164,497853.0
2024-05-23 12:20:00,27.78,27.79,27.75,27.79,322252.0,26.9164,26.9261,26.8874,26.9261,322252.0
2024-05-23 12:30:00,27.79,27.8,27.77,27.79,575109.0,26.9261,26.9358,26.9067,26.9261,575109.0
2024-05-23 12:40:00,27.79,27.8,27.75,27.76,287022.0,26.9261,26.9358,26.8874,26.8971,287022.0
2024-05-23 12:50:00,27.76,27.76,27.73,27.74,455104.0,26.8971,26.8971,26.868,26.8777,455104.0
2024-05-23 13:00:00,27.74,27.74,27.69,27.7,449931.0,26.8777,26.8777,26.8292,26.8389,449931.0
2024-05-23 13:10:00,27.7,27.7,27.67,27.68,670430.0,26.8389,26.8389,26.8099,26.8195,670430.0
2024-05-23 13:20:00,27.68,27.69,27.66,27.67,888846.0,26.8195,26.8292,26.8002,26.8099,888846.0
2024-05-23 13:30:00,27.67,27.68,27.61,27.62,482063.0,26.8099,26.8195,26.7517,26.7614,482063.0
2024-05-23 13:40:00,27.61,27.63,27.6,27.63,1238143.0,26.7517,26.7711,26.742,26.7711,1238143.0
2024-05-23 13:50:00,27.63,27.63,27.6,27.61,587147.0,26.7711,26.7711,26.742,26.7517,587147.0
2024-05-23 14:00:00,27.6,27.61,27.56,27.58,774309.0,26.742,26.7517,26.7033,26.7227,774309.0
2024-05-23 14:10:00,27.58,27.61,27.56,27.59,941048.0,26.7227,26.7517,26.7033,26.7323,941048.0
2024-05-23 14:20:00,27.58,27.6,27.57,27.58,716036.0,26.7227,26.742,26.713,26.7227,716036.0
2024-05-23 14:30:00,27.58,27.6,27.57,27.6,606433.0,26.7227,26.742,26.713,26.742,606433.0
2024-05-23 14:40:00,27.6,27.61,27.58,27.59,576522.0,26.742,26.7517,26.7227,26.7323,576522.0
2024-05-23 14:50:00,27.58,27.59,27.57,27.58,661738.0,26.7227,26.7323,26.713,26.7227,661738.0
2024-05-23 15:00:00,27.58,27.66,27.57,27.64,1832803.0,26.7227,26.8002,26.713,26.7808,1832803.0
2024-05-23 15:10:00,27.64,27.65,27.62,27.63,536951.0,26.7808,26.7905,26.7614,26.7711,536951.0
2024-05-23 15:20:00,27.63,27.64,27.62,27.62,437635.0,26.7711,26.7808,26.7614,26.7614,437635.0
2024-05-23 15:30:00,27.62,27.63,27.61,27.61,407969.0,26.7614,26.7711,26.7517,26.7517,407969.0
2024-05-23 15:40:00,27.61,27.64,27.6,27.6,1349945.0,26.7517,26.7808,26.742,26.742,1349945.0
2024-05-23 15:50:00,27.61,27.65,27.6,27.63,4722321.0,26.7517,26.7905,26.742,26.7711,4722321.0
2024-05-24 09:30:00,27.48,27.61,27.47,27.55,1938877.0,26.6258,26.7517,26.6161,26.6936,1938877.0
2024-05-24 09:40:00,27.56,27.6,27.52,27.58,1069012.0,26.7033,26.742,26.6645,26.7227,1069012.0
2024-05-24 09:50:00,27.58,27.62,27.55,27.57,470119.0,26.7227,26.7614,26.6936,26.713,470119.0
2024-05-24 10:00:00,27.57,27.61,27.53,27.55,807787.0,26.713,26.7517,26.6742,26.6936,807787.0
2024-05-24 10:10:00,27.55,27.59,27.53,27.55,447727.0,26.6936,26.7323,26.6742,26.6936,447727.0
2024-05-24 10:20:00,27.55,27.56,27.52,27.53,788542.0,26.6936,26.7033,26.6645,26.6742,788542.0
2024-05-24 10:30:00,27.53,27.53,27.46,27.48,427188.0,26.6742,26.6742,26.6064,26.6258,427188.0
2024-05-24 10:40:00,27.48,27.49,27.45,27.48,436851.0,26.6258,26.6355,26.5967,26.6258,436851.0
2024-05-24 10:50:00,27.47,27.5,27.45,27.46,353621.0,26.6161,26.6451,26.5967,26.6064,353621.0
2024-05-24 11:00:00,27.46,27.47,27.42,27.45,452883.0,26.6064,26.6161,26.5676,26.5967,452883.0
2024-05-24 11:10:00,27.45,27.5,27.43,27.49,548223.0,26.5967,26.6451,26.5773,26.6355,548223.0
2024-05-24 11:20:00,27.49,27.51,27.47,27.48,432896.0,26.6355,26.6548,26.6161,26.6258,432896.0
2024-05-24 11:30:00,27.48,27.49,27.44,27.45,488474.0,26.6258,26.6355,26.587,26.5967,488474.0
2024-05-24 11:40:00,27.45,27.46,27.42,27.43,337336.0,26.5967,26.6064,26.5676,26.5773,337336.0
2024-05-24 11:50:00,27.43,27.47,27.42,27.46,309630.0,26.5773,26.6161,26.5676,26.6064,309630.0
2024-05-24 12:00:00,27.46,27.55,27.45,27.54,1114135.0,26.6064,26.6936,26.5967,26.6839,1114135.0
2024-05-24 12:10:00,27.55,27.65,27.54,27.64,806856.0,26.6936,26.7905,26.6839,26.7808,806856.0
2024-05-24 12:20:00,27.64,27.67,27.63,27.66,578196.0,26.7808,26.8099,26.7711,26.8002,578196.0
2024-05-24 12:30:00,27.65,27.68,27.63,27.66,452398.0,26.7905,26.8195,26.7711,26.8002,452398.0
2024-05-24 12:40:00,27.65,27.67,27.63,27.65,321569.0,26.7905,26.8099,26.7711,26.7905,321569.0
2024-05-24 12:50:00,27.65,27.66,27.58,27.6,290566.0,26.7905,26.8002,26.7227,26.742,290566.0
2024-05-24 13:00:00,27.6,27.61,27.57,27.6,251911.0,26.742,26.7517,26.713,26.742,251911.0
2024-05-24 13:10:00,27.6,27.61,27.58,27.58,132889.0,26.742,26.7517,26.7227,26.7227,132889.0
2024-05-24 13:20:00,27.59,27.59,27.56,27.57,201379.0,26.7323,26.7323,26.7033,26.713,201379.0
2024-05-24 13:30:00,27.57,27.6,27.56,27.59,197018.0,26.713,26.742,26.7033,26.7323,197018.0
2024-05-24 13:40:00,27.6,27.61,27.58,27.6,258848.0,26.742,26.7517,26.7227,26.742,258848.0
2024-05-24 13:50:00,27.6,27.62,27.59,27.62,174641.0,26.742,26.7614,26.7323,26.7614,174641.0
2024-05-24 14:00:00,27.62,27.63,27.59,27.61,400908.0,26.7614,26.7711,26.7323,26.7517,400908.0
2024-05-24 14:10:00,27.61,27.61,27.59,27.6,237133.0,26.7517,26.7517,26.7323,26.742,237133.0
2024-05-24 14:20:00,27.59,27.6,27.57,27.59,290139.0,26.7323,26.742,26.713,26.7323,290139.0
2024-05-24 14:30:00,27.59,27.6,27.56,27.57,228808.0,26.7323,26.742,26.7033,26.713,228808.0
2024-05-24 14:40:00,27.58,27.59,27.57,27.58,90046.0,26.7227,26.7323,26.713,26.7227,90046.0
2024-05-24 14:50:00,27.58,27.58,27.56,27.57,137616.0,26.7227,26.7227,26.7033,26.713,137616.0
2024-05-24 15:00:00,27.57,27.57,27.55,27.56,318314.0,26.713,26.713,26.6936,26.7033,318314.0
2024-05-24 15:10:00,27.56,27.57,27.55,27.55,322452.0,26.7033,26.713,26.6936,26.6936,322452.0
2024-05-24 15:20:00,27.55,27.57,27.55,27.57,163133.0,26.6936,26.713,26.6936,26.713,163133.0
2024-05-24 15:30:00,27.57,27.57,27.56,27.57,63510.0,26.713,26.713,26.7033,26.713,63510.0
2024-05-24 15:40:00,27.57,27.57,27.56,27.56,173077.0,26.713,26.713,26.7033,26.7033,173077.0
2024-05-24 15:50:00,27.57,27.59,27.54,27.58,4121255.0,26.713,26.7323,26.6839,26.7227,4121255.0
2024-05-28 09:30:00,27.65,27.75,27.62,27.67,1744103.0,26.7905,26.8874,26.7614,26.8099,1744103.0
2024-05-28 09:40:00,27.67,27.67,27.55,27.56,957844.0,26.8099,26.8099,26.6936,26.7033,957844.0
2024-05-28 09:50:00,27.56,27.62,27.55,27.58,531461.0,26.7033,26.7614,26.6936,26.7227,531461.0
2024-05-28 10:00:00,27.58,27.58,27.5,27.54,869243.0,26.7227,26.7227,26.6451,26.6839,869243.0
2024-05-28 10:10:00,27.54,27.55,27.5,27.54,527752.0,26.6839,26.6936,26.6451,26.6839,527752.0
2024-05-28 10:20:00,27.54,27.55,27.49,27.51,412298.0,26.6839,26.6936,26.6355,26.6548,412298.0
2024-05-28 10:30:00,27.51,27.52,27.48,27.49,672375.0,26.6548,26.6645,26.6258,26.6355,672375.0
2024-05-28 10:40:00,27.49,27.55,27.48,27.54,1119823.0,26.6355,26.6936,26.6258,26.6839,1119823.0
2024-05-28 10:50:00,27.54,27.59,27.53,27.56,594089.0,26.6839,26.7323,26.6742,26.7033,594089.0
2024-05-28 11:00:00,27.55,27.57,27.52,27.52,433851.0,26.6936,26.713,26.6645,26.6645,433851.0
2024-05-28 11:10:00,27.53,27.57,27.51,27.54,485071.0,26.6742,26.713,26.6548,26.6839,485071.0
2024-05-28 11:20:00,27.54,27.56,27.51,27.52,277264.0,26.6839,26.7033,26.6548,26.6645,277264.0
2024-05-28 11:30:00,27.52,27.56,27.51,27.55,250038.0,26.6645,26.7033,26.6548,26.6936,250038.0
2024-05-28 11:40:00,27.55,27.57,27.54,27.57,258874.0,26.6936,26.713,26.6839,26.713,258874.0
2024-05-28 11:50:00,27.57,27.57,27.56,27.56,79716.0,26.713,26.713,26.7033,26.7033,79716.0
2024-05-28 12:00:00,27.56,27.57,27.54,27.55,262315.0,26.7033,26.713,26.6839,26.6936,262315.0
2024-05-28 12:10:00,27.55,27.57,27.55,27.55,142548.0,26.6936,26.713,26.6936,26.6936,142548.0
2024-05-28 12:20:00,27.55,27.59,27.55,27.58,219329.0,26.6936,26.7323,26.6936,26.7227,219329.0
2024-05-28 12:30:00,27.58,27.59,27.57,27.59,143561.0,26.7227,26.7323,26.713,26.7323,143561.0
2024-05-28 12:40:00,27.59,27.6,27.57,27.58,232501.0,26.7323,26.742,26.713,26.7227,232501.0
2024-05-28 12:50:00,27.58,27.59,27.54,27.55,314786.0,26.7227,26.7323,26.6839,26.6936,314786.0
2024-05-28 13:00:00,27.55,27.56,27.52,27.55,499228.0,26.6936,26.7033,26.6645,26.6936,499228.0
2024-05-28 13:10:00,27.55,27.56,27.53,27.54,467326.0,26.6936,26.7033,26.6742,26.6839,467326.0
2024-05-28 13:20:00,27.55,27.56,27.53,27.55,275111.0,26.6936,26.7033,26.6742,26.6936,275111.0
2024-05-28 13:30:00,27.54,27.56,27.53,27.55,193320.0,26.6839,26.7033,26.6742,26.6936,193320.0
2024-05-28 13:40:00,27.54,27.54,27.51,27.52,225605.0,26.6839,26.6839,26.6548,26.6645,225605.0
2024-05-28 13:50:00,27.52,27.52,27.49,27.49,277889.0,26.6645,26.6645,26.6355,26.6355,277889.0
2024-05-28 14:00:00,27.49,27.52,27.48,27.52,326278.0,26.6355,26.6645,26.6258,26.6645,326278.0
2024-05-28 14:10:00,27.52,27.53,27.51,27.53,142031.0,26.6645,26.6742,26.6548,26.6742,142031.0
2024-05-28 14:20:00,27.53,27.53,27.5,27.51,455087.0,26.6742,26.6742,26.6451,26.6548,455087.0
2024-05-28 14:30:00,27.51,27.52,27.49,27.5,369344.0,26.6548,26.6645,26.6355,26.6451,369344.0
2024-05-28 14:40:00,27.5,27.53,27.49,27.52,288317.0,26.6451,26.6742,26.6355,26.6645,288317.0
2024-05-28 14:50:00,27.52,27.52,27.51,27.52,143964.0,26.6645,26.6645,26.6548,26.6645,143964.0
2024-05-28 15:00:00,27.52,27.54,27.51,27.54,205164.0,26.6645,26.6839,26.6548,26.6839,205164.0
2024-05-28 15:10:00,27.53,27.54,27.53,27.54,114692.0,26.6742,26.6839,26.6742,26.6839,114692.0
2024-05-28 15:20:00,27.54,27.55,27.53,27.54,261046.0,26.6839,26.6936,26.6742,26.6839,261046.0
2024-05-28 15:30:00,27.54,27.57,27.53,27.55,162134.0,26.6839,26.713,26.6742,26.6936,162134.0
2024-05-28 15:40:00,27.55,27.56,27.53,27.55,346612.0,26.6936,26.7033,26.6742,26.6936,346612.0
2024-05-28 15:50:00,27.55,27.57,27.53,27.56,2183972.0,26.6936,26.713,26.6742,26.7033,2183972.0
2024-05-29 09:30:00,27.05,27.11,27.01,27.04,2187985.0,26.2091,26.2673,26.1704,26.1994,2187985.0
2024-05-29 09:40:00,27.04,27.1,27.03,27.08,1252310.0,26.1994,26.2576,26.1898,26.2382,1252310.0
2024-05-29 09:50:00,27.09,27.13,27.06,27.09,589659.0,26.2479,26.2866,26.2188,26.2479,589659.0
2024-05-29 10:00:00,27.09,27.11,27.05,27.05,430639.0,26.2479,26.2673,26.2091,26.2091,430639.0
2024-05-29 10:10:00,27.05,27.06,27.03,27.05,425651.0,26.2091,26.2188,26.1898,26.2091,425651.0
2024-05-29 10:20:00,27.05,27.07,27.03,27.06,446479.0,26.2091,26.2285,26.1898,26.2188,446479.0
2024-05-29 10:30:00,27.07,27.07,27.04,27.05,1183414.0,26.2285,26.2285,26.1994,26.2091,1183414.0
2024-05-29 10:40:00,27.05,27.07,27.03,27.05,325463.0,26.2091,26.2285,26.1898,26.2091,325463.0
2024-05-29 10:50:00,27.05,27.05,27.03,27.05,446778.0,26.2091,26.2091,26.1898,26.2091,446778.0
2024-05-29 11:00:00,27.04,27.05,27.02,27.02,169293.0,26.1994,26.2091,26.1801,26.1801,169293.0
2024-05-29 11:10:00,27.03,27.03,27.01,27.02,266483.0,26.1898,26.1898,26.1704,26.1801,266483.0
2024-05-29 11:20:00,27.02,27.05,27.01,27.04,693319.0,26.1801,26.2091,26.1704,26.1994,693319.0
2024-05-29 11:30:00,27.05,27.07,27.02,27.07,550206.0,26.2091,26.2285,26.1801,26.2285,550206.0
2024-05-29 11:40:00,27.07,27.07,27.05,27.07,570590.0,26.2285,26.2285,26.2091,26.2285,570590.0
2024-05-29 11:50:00,27.07,27.1,27.06,27.08,478936.0,26.2285,26.2576,26.2188,26.2382,478936.0
2024-05-29 12:00:00,27.07,27.08,27.06,27.08,374391.0,26.2285,26.2382,26.2188,26.2382,374391.0
2024-05-29 12:10:00,27.08,27.08,27.05,27.08,324022.0,26.2382,26.2382,26.2091,26.2382,324022.0
2024-05-29 12:20:00,27.08,27.09,27.07,27.09,172871.0,26.2382,26.2479,26.2285,26.2479,172871.0
2024-05-29 12:30:00,27.09,27.12,27.08,27.12,622112.0,26.2479,26.277,26.2382,26.277,622112.0
2024-05-29 12:40:00,27.12,27.12,27.09,27.1,307231.0,26.277,26.277,26.2479,26.2576,307231.0
2024-05-29 12:50:00,27.11,27.17,27.1,27.15,570405.0,26.2673,26.3254,26.2576,26.306,570405.0
2024-05-29 13:00:00,27.16,27.18,27.1,27.11,931773.0,26.3157,26.3351,26.2576,26.2673,931773.0
2024-05-29 13:10:00,27.11,27.13,27.08,27.12,396918.0,26.2673,26.2866,26.2382,26.277,396918.0
2024-05-29 13:20:00,27.13,27.14,27.11,27.14,276132.0,26.2866,26.2963,26.2673,26.2963,276132.0
2024-05-29 13:30:00,27.14,27.14,27.12,27.14,295167.0,26.2963,26.2963,26.277,26.2963,295167.0
2024-05-29 13:40:00,27.14,27.15,27.13,27.15,337653.0,26.2963,26.306,26.2866,26.306,337653.0
2024-05-29 13:50:00,27.15,27.17,27.14,27.15,510964.0,26.306,26.3254,26.2963,26.306,510964.0
2024-05-29 14:00:00,27.15,27.16,27.12,27.14,488454.0,26.306,26.3157,26.277,26.2963,488454.0
2024-05-29 14:10:00,27.14,27.14,27.13,27.13,346087.0,26.2963,26.2963,26.2866,26.2866,346087.0
2024-05-29 14:20:00,27.14,27.15,27.13,27.14,499220.0,26.2963,26.306,26.2866,26.2963,499220.0
2024-05-29 14:30:00,27.13,27.14,27.1,27.12,542625.0,26.2866,26.2963,26.2576,26.277,542625.0
2024-05-29 14:40:00,27.12,27.14,27.08,27.09,678598.0,26.277,26.2963,26.2382,26.2479,678598.0
2024-05-29 14:50:00,27.09,27.1,27.08,27.1,335381.0,26.2479,26.2576,26.2382,26.2576,335381.0
2024-05-29 15:00:00,27.1,27.11,27.09,27.11,305215.0,26.2576,26.2673,26.2479,26.2673,305215.0
2024-05-29 15:10:00,27.11,27.12,27.11,27.12,370889.0,26.2673,26.277,26.2673,26.277,370889.0
2024-05-29 15:20:00,27.12,27.14,27.11,27.14,568878.0,26.277,26.2963,26.2673,26.2963,568878.0
2024-05-29 15:30:00,27.14,27.15,27.13,27.15,492418.0,26.2963,26.306,26.2866,26.306,492418.0
2024-05-29 15:40:00,27.15,27.15,27.13,27.14,895354.0,26.306,26.306,26.2866,26.2963,895354.0
2024-05-29 15:50:00,27.14,27.15,27.11,27.14,4266851.0,26.2963,26.306,26.2673,26.2963,4266851.0
2024-05-30 09:30:00,26.82,26.89,26.78,26.87,1356910.0,25.9863,26.0541,25.9475,26.0347,1356910.0
2024-05-30 09:40:00,26.87,26.99,26.85,26.96,933006.0,26.0347,26.151,26.0153,26.1219,933006.0
2024-05-30 09:50:00,26.96,26.98,26.92,26.94,729980.0,26.1219,26.1413,26.0832,26.1025,729980.0
2024-05-30 10:00:00,26.94,27.01,26.92,26.99,833378.0,26.1025,26.1704,26.0832,26.151,833378.0
2024-05-30 10:10:00,26.99,27.0,26.93,26.99,709864.0,26.151,26.1607,26.0929,26.151,709864.0
2024-05-30 10:20:00,26.99,27.03,26.98,27.0,707306.0,26.151,26.1898,26.1413,26.1607,707306.0
2024-05-30 10:30:00,27.0,27.0,26.95,26.96,529765.0,26.1607,26.1607,26.1122,26.1219,529765.0
2024-05-30 10:40:00,26.96,26.99,26.94,26.99,420731.0,26.1219,26.151,26.1025,26.151,420731.0
2024-05-30 10:50:00,26.99,27.04,26.99,27.04,434992.0,26.151,26.1994,26.151,26.1994,434992.0
2024-05-30 11:00:00,27.04,27.04,27.0,27.01,562100.0,26.1994,26.1994,26.1607,26.1704,562100.0
2024-05-30 11:10:00,27.01,27.06,27.0,27.05,483325.0,26.1704,26.2188,26.1607,26.2091,483325.0
2024-05-30 11:20:00,27.06,27.12,27.04,27.11,964020.0,26.2188,26.277,26.1994,26.2673,964020.0
2024-05-30 11:30:00,27.1,27.11,27.07,27.08,578721.0,26.2576,26.2673,26.2285,26.2382,578721.0
2024-05-30 11:40:00,27.08,27.09,27.06,27.06,290546.0,26.2382,26.2479,26.2188,26.2188,290546.0
2024-05-30 11:50:00,27.06,27.08,27.06,27.06,181963.0,26.2188,26.2382,26.2188,26.2188,181963.0
2024-05-30 12:00:00,27.06,27.08,27.06,27.08,344223.0,26.2188,26.2382,26.2188,26.2382,344223.0
2024-05-30 12:10:00,27.07,27.08,27.05,27.07,295280.0,26.2285,26.2382,26.2091,26.2285,295280.0
2024-05-30 12:20:00,27.07,27.08,27.06,27.07,302435.0,26.2285,26.2382,26.2188,26.2285,302435.0
2024-05-30 12:30:00,27.08,27.08,27.06,27.07,140166.0,26.2382,26.2382,26.2188,26.2285,140166.0
2024-05-30 12:40:00,27.07,27.07,27.06,27.07,42263.0,26.2285,26.2285,26.2188,26.2285,42263.0
2024-05-30 12:50:00,27.07,27.09,27.06,27.09,123884.0,26.2285,26.2479,26.2188,26.2479,123884.0
2024-05-30 13:00:00,27.09,27.1,27.08,27.1,184928.0,26.2479,26.2576,26.2382,26.2576,184928.0
2024-05-30 13:10:00,27.1,27.14,27.1,27.13,1103646.0,26.2576,26.2963,26.2576,26.2866,1103646.0
2024-05-30 13:20:00,27.14,27.18,27.13,27.17,430114.0,26.2963,26.3351,26.2866,26.3254,430114.0
2024-05-30 13:30:00,27.17,27.17,27.15,27.16,282870.0,26.3254,26.3254,26.306,26.3157,282870.0
2024-05-30 13:40:00,27.16,27.17,27.14,27.17,418381.0,26.3157,26.3254,26.2963,26.3254,418381.0
2024-05-30 13:50:00,27.17,27.18,27.16,27.17,207177.0,26.3254,26.3351,26.3157,26.3254,207177.0
2024-05-30 14:00:00,27.17,27.18,27.14,27.15,411821.0,26.3254,26.3351,26.2963,26.306,411821.0
2024-05-30 14:10:00,27.15,27.15,27.12,27.14,251342.0,26.306,26.306,26.277,26.2963,251342.0
2024-05-30 14:20:00,27.14,27.14,27.12,27.14,412820.0,26.2963,26.2963,26.277,26.2963,412820.0
2024-05-30 14:30:00,27.14,27.15,27.12,27.12,325559.0,26.2963,26.306,26.277,26.277,325559.0
2024-05-30 14:40:00,27.12,27.13,27.1,27.11,296087.0,26.277,26.2866,26.2576,26.2673,296087.0
2024-05-30 14:50:00,27.11,27.14,27.1,27.13,519548.0,26.2673,26.2963,26.2576,26.2866,519548.0
2024-05-30 15:00:00,27.13,27.13,27.11,27.13,332099.0,26.2866,26.2866,26.2673,26.2866,332099.0
2024-05-30 15:10:00,27.13,27.16,27.12,27.14,692712.0,26.2866,26.3157,26.277,26.2963,692712.0
2024-05-30 15:20:00,27.14,27.15,27.13,27.14,514104.0,26.2963,26.306,26.2866,26.2963,514104.0
2024-05-30 15:30:00,27.14,27.15,27.12,27.13,686405.0,26.2963,26.306,26.277,26.2866,686405.0
2024-05-30 15:40:00,27.13,27.13,27.1,27.11,667949.0,26.2866,26.2866,26.2576,26.2673,667949.0
2024-05-30 15:50:00,27.11,27.16,27.1,27.13,2919459.0,26.2673,26.3157,26.2576,26.2866,2919459.0
2024-05-31 09:30:00,26.54,26.63,26.48,26.6,3020468.0,25.715,25.8022,25.6568,25.7731,3020468.0
2024-05-31 09:40:00,26.6,26.64,26.54,26.58,1783327.0,25.7731,25.8119,25.715,25.7537,1783327.0
2024-05-31 09:50:00,26.58,26.61,26.56,26.59,785378.0,25.7537,25.7828,25.7344,25.7634,785378.0
2024-05-31 10:00:00,26.6,26.62,26.56,26.62,920447.0,25.7731,25.7925,25.7344,25.7925,920447.0
2024-05-31 10:10:00,26.62,26.64,26.55,26.56,866186.0,25.7925,25.8119,25.7247,25.7344,866186.0
2024-05-31 10:20:00,26.56,26.58,26.53,26.53,801477.0,25.7344,25.7537,25.7053,25.7053,801477.0
2024-05-31 10:30:00,26.53,26.53,26.5,26.51,759626.0,25.7053,25.7053,25.6762,25.6859,759626.0
2024-05-31 10:40:00,26.51,26.52,26.47,26.47,818108.0,25.6859,25.6956,25.6472,25.6472,818108.0
2024-05-31 10:50:00,26.47,26.51,26.45,26.48,607853.0,25.6472,25.6859,25.6278,25.6568,607853.0
2024-05-31 11:00:00,26.48,26.49,26.45,26.49,671739.0,25.6568,25.6665,25.6278,25.6665,671739.0
2024-05-31 11:10:00,26.48,26.49,26.46,26.46,590797.0,25.6568,25.6665,25.6375,25.6375,590797.0
2024-05-31 11:20:00,26.46,26.47,26.42,26.46,972120.0,25.6375,25.6472,25.5987,25.6375,972120.0
2024-05-31 11:30:00,26.45,26.46,26.42,26.42,299615.0,25.6278,25.6375,25.5987,25.5987,299615.0
2024-05-31 11:40:00,26.43,26.47,26.42,26.46,577169.0,25.6084,25.6472,25.5987,25.6375,577169.0
2024-05-31 11:50:00,26.46,26.48,26.46,26.46,378251.0,25.6375,25.6568,25.6375,25.6375,378251.0
2024-05-31 12:00:00,26.46,26.5,26.45,26.47,1170500.0,25.6375,25.6762,25.6278,25.6472,1170500.0
2024-05-31 12:10:00,26.48,26.48,26.45,26.46,537265.0,25.6568,25.6568,25.6278,25.6375,537265.0
2024-05-31 12:20:00,26.46,26.48,26.45,26.47,998967.0,25.6375,25.6568,25.6278,25.6472,998967.0
2024-05-31 12:30:00,26.47,26.52,26.46,26.52,474615.0,25.6472,25.6956,25.6375,25.6956,474615.0
2024-05-31 12:40:00,26.52,26.53,26.51,26.53,352914.0,25.6956,25.7053,25.6859,25.7053,352914.0
2024-05-31 12:50:00,26.53,26.55,26.52,26.53,325931.0,25.7053,25.7247,25.6956,25.7053,325931.0
2024-05-31 13:00:00,26.54,26.55,26.53,26.55,429269.0,25.715,25.7247,25.7053,25.7247,429269.0
2024-05-31 13:10:00,26.55,26.57,26.55,26.55,279513.0,25.7247,25.744,25.7247,25.7247,279513.0
2024-05-31 13:20:00,26.55,26.57,26.54,26.55,452440.0,25.7247,25.744,25.715,25.7247,452440.0
2024-05-31 13:30:00,26.56,26.56,26.54,26.55,164102.0,25.7344,25.7344,25.715,25.7247,164102.0
2024-05-31 13:40:00,26.54,26.55,26.53,26.54,349142.0,25.715,25.7247,25.7053,25.715,349142.0
2024-05-31 13:50:00,26.54,26.55,26.53,26.54,432423.0,25.715,25.7247,25.7053,25.715,432423.0
2024-05-31 14:00:00,26.54,26.54,26.52,26.54,410583.0,25.715,25.715,25.6956,25.715,410583.0
2024-05-31 14:10:00,26.54,26.57,26.53,26.57,476513.0,25.715,25.744,25.7053,25.744,476513.0
2024-05-31 14:20:00,26.57,26.6,26.56,26.57,385544.0,25.744,25.7731,25.7344,25.744,385544.0
2024-05-31 14:30:00,26.58,26.58,26.56,26.56,317741.0,25.7537,25.7537,25.7344,25.7344,317741.0
2024-05-31 14:40:00,26.56,26.57,26.55,26.55,297574.0,25.7344,25.744,25.7247,25.7247,297574.0
2024-05-31 14:50:00,26.55,26.56,26.54,26.55,296825.0,25.7247,25.7344,25.715,25.7247,296825.0
2024-05-31 15:00:00,26.55,26.58,26.55,26.58,655418.0,25.7247,25.7537,25.7247,25.7537,655418.0
2024-05-31 15:10:00,26.58,26.58,26.57,26.58,120645.0,25.7537,25.7537,25.744,25.7537,120645.0
2024-05-31 15:20:00,26.58,26.58,26.55,26.55,444409.0,25.7537,25.7537,25.7247,25.7247,444409.0
2024-05-31 15:30:00,26.55,26.58,26.54,26.58,565330.0,25.7247,25.7537,25.715,25.7537,565330.0
2024-05-31 15:40:00,26.58,26.64,26.57,26.64,1748034.0,25.7537,25.8119,25.744,25.8119,1748034.0
2024-05-31 15:50:00,26.64,26.68,26.61,26.65,6533875.0,25.8119,25.8506,25.7828,25.8216,6533875.0
2024-06-03 09:30:00,26.97,27.06,26.94,26.98,1590503.0,26.1316,26.2188,26.1025,26.1413,1590503.0
2024-06-03 09:40:00,26.98,26.98,26.84,26.85,1121043.0,26.1413,26.1413,26.0057,26.0153,1121043.0
2024-06-03 09:50:00,26.85,26.86,26.81,26.82,1012898.0,26.0153,26.025,25.9766,25.9863,1012898.0
2024-06-03 10:00:00,26.82,26.88,26.77,26.8,1159020.0,25.9863,26.0444,25.9378,25.9669,1159020.0
2024-06-03 10:10:00,26.79,26.84,26.79,26.8,372040.0,25.9572,26.0057,25.9572,25.9669,372040.0
2024-06-03 10:20:00,26.8,26.8,26.76,26.78,450008.0,25.9669,25.9669,25.9281,25.9475,450008.0
2024-06-03 10:30:00,26.79,26.79,26.72,26.73,804180.0,25.9572,25.9572,25.8894,25.8991,804180.0
2024-06-03 10:40:00,26.73,26.79,26.72,26.74,539261.0,25.8991,25.9572,25.8894,25.9088,539261.0
2024-06-03 10:50:00,26.75,26.75,26.71,26.72,543897.0,25.9185,25.9185,25.8797,25.8894,543897.0
2024-06-03 11:00:00,26.72,26.73,26.66,26.69,188203.0,25.8894,25.8991,25.8313,25.8603,188203.0
2024-06-03 11:10:00,26.69,26.7,26.67,26.69,249951.0,25.8603,25.87,25.8409,25.8603,249951.0
2024-06-03 11:20:00,26.68,26.73,26.67,26.72,535773.0,25.8506,25.8991,25.8409,25.8894,535773.0
2024-06-03 11:30:00,26.72,26.74,26.69,26.73,375724.0,25.8894,25.9088,25.8603,25.8991,375724.0
2024-06-03 11:40:00,26.73,26.74,26.7,26.71,401872.0,25.8991,25.9088,25.87,25.8797,401872.0
2024-06-03 11:50:00,26.71,26.72,26.69,26.69,265093.0,25.8797,25.8894,25.8603,25.8603,265093.0
2024-06-03 12:00:00,26.7,26.7,26.66,26.66,404136.0,25.87,25.87,25.8313,25.8313,404136.0
2024-06-03 12:10:00,26.67,26.68,26.63,26.63,630976.0,25.8409,25.8506,25.8022,25.8022,630976.0
2024-06-03 12:20:00,26.63,26.64,26.62,26.63,415101.0,25.8022,25.8119,25.7925,25.8022,415101.0
2024-06-03 12:30:00,26.63,26.64,26.61,26.63,374395.0,25.8022,25.8119,25.7828,25.8022,374395.0
2024-06-03 12:40:00,26.63,26.65,26.62,26.64,299201.0,25.8022,25.8216,25.7925,25.8119,299201.0
2024-06-03 12:50:00,26.64,26.64,26.61,26.64,586170.0,25.8119,25.8119,25.7828,25.8119,586170.0
2024-06-03 13:00:00,26.64,26.64,26.6,26.63,901405.0,25.8119,25.8119,25.7731,25.8022,901405.0
2024-06-03 13:10:00,26.63,26.65,26.6,26.65,534938.0,25.8022,25.8216,25.7731,25.8216,534938.0
2024-06-03 13:20:00,26.65,26.68,26.64,26.68,372100.0,25.8216,25.8506,25.8119,25.8506,372100.0
2024-06-03 13:30:00,26.68,26.72,26.67,26.71,311504.0,25.8506,25.8894,25.8409,25.8797,311504.0
2024-06-03 13:40:00,26.71,26.73,26.7,26.71,281228.0,25.8797,25.8991,25.87,25.8797,281228.0
2024-06-03 13:50:00,26.71,26.72,26.7,26.72,174703.0,25.8797,25.8894,25.87,25.8894,174703.0
2024-06-03 14:00:00,26.71,26.73,26.71,26.73,160563.0,25.8797,25.8991,25.8797,25.8991,160563.0
2024-06-03 14:10:00,26.73,26.74,26.7,26.73,406440.0,25.8991,25.9088,25.87,25.8991,406440.0
2024-06-03 14:20:00,26.73,26.75,26.72,26.73,252116.0,25.8991,25.9185,25.8894,25.8991,252116.0
2024-06-03 14:30:00,26.74,26.75,26.73,26.75,295618.0,25.9088,25.9185,25.8991,25.9185,295618.0
2024-06-03 14:40:00,26.75,26.75,26.72,26.74,342085.0,25.9185,25.9185,25.8894,25.9088,342085.0
2024-06-03 14:50:00,26.74,26.74,26.72,26.73,242422.0,25.9088,25.9088,25.8894,25.8991,242422.0
2024-06-03 15:00:00,26.73,26.73,26.71,26.72,461415.0,25.8991,25.8991,25.8797,25.8894,461415.0
2024-06-03 15:10:00,26.71,26.72,26.7,26.7,249403.0,25.8797,25.8894,25.87,25.87,249403.0
2024-06-03 15:20:00,26.7,26.72,26.7,26.71,479246.0,25.87,25.8894,25.87,25.8797,479246.0
2024-06-03 15:30:00,26.71,26.72,26.7,26.71,460597.0,25.8797,25.8894,25.87,25.8797,460597.0
2024-06-03 15:40:00,26.72,26.74,26.7,26.74,931377.0,25.8894,25.9088,25.87,25.9088,931377.0
2024-06-03 15:50:00,26.74,26.78,26.73,26.77,2456595.0,25.9088,25.9475,25.8991,25.9378,2456595.0
2024-06-04 09:30:00,27.01,27.06,26.95,27.05,1083318.0,26.1704,26.2188,26.1122,26.2091,1083318.0
2024-06-04 09:40:00,27.05,27.06,27.01,27.02,396358.0,26.2091,26.2188,26.1704,26.1801,396358.0
2024-06-04 09:50:00,27.02,27.06,27.01,27.05,471392.0,26.1801,26.2188,26.1704,26.2091,471392.0
2024-06-04 10:00:00,27.05,27.1,27.03,27.05,932134.0,26.2091,26.2576,26.1898,26.2091,932134.0
2024-06-04 10:10:00,27.05,27.07,27.0,27.06,302464.0,26.2091,26.2285,26.1607,26.2188,302464.0
2024-06-04 10:20:00,27.05,27.07,27.02,27.04,322224.0,26.2091,26.2285,26.1801,26.1994,322224.0
2024-06-04 10:30:00,27.03,27.06,26.99,27.01,518119.0,26.1898,26.2188,26.151,26.1704,518119.0
2024-06-04 10:40:00,27.01,27.02,26.94,26.96,567900.0,26.1704,26.1801,26.1025,26.1219,567900.0
2024-06-04 10:50:00,26.96,26.97,26.92,26.93,527315.0,26.1219,26.1316,26.0832,26.0929,527315.0
2024-06-04 11:00:00,26.93,26.97,26.91,26.93,1003076.0,26.0929,26.1316,26.0735,26.0929,1003076.0
2024-06-04 11:10:00,26.93,26.94,26.89,26.89,677958.0,26.0929,26.1025,26.0541,26.0541,677958.0
2024-06-04 11:20:00,26.89,26.92,26.87,26.88,266600.0,26.0541,26.0832,26.0347,26.0444,266600.0
2024-06-04 11:30:00,26.88,26.88,26.85,26.85,234581.0,26.0444,26.0444,26.0153,26.0153,234581.0
2024-06-04 11:40:00,26.85,26.85,26.82,26.85,475625.0,26.0153,26.0153,25.9863,26.0153,475625.0
2024-06-04 11:50:00,26.85,26.87,26.84,26.86,441395.0,26.0153,26.0347,26.0057,26.025,441395.0
2024-06-04 12:00:00,26.86,26.88,26.82,26.83,331213.0,26.025,26.0444,25.9863,25.996,331213.0
2024-06-04 12:10:00,26.83,26.84,26.82,26.84,349932.0,25.996,26.0057,25.9863,26.0057,349932.0
2024-06-04 12:20:00,26.84,26.86,26.83,26.85,587345.0,26.0057,26.025,25.996,26.0153,587345.0
2024-06-04 12:30:00,26.86,26.87,26.84,26.86,330810.0,26.025,26.0347,26.0057,26.025,330810.0
2024-06-04 12:40:00,26.86,26.9,26.85,26.89,352494.0,26.025,26.0638,26.0153,26.0541,352494.0
2024-06-04 12:50:00,26.89,26.9,26.86,26.89,284537.0,26.0541,26.0638,26.025,26.0541,284537.0
2024-06-04 13:00:00,26.89,26.89,26.86,26.87,225349.0,26.0541,26.0541,26.025,26.0347,225349.0
2024-06-04 13:10:00,26.87,26.91,26.86,26.9,272072.0,26.0347,26.0735,26.025,26.0638,272072.0
2024-06-04 13:20:00,26.9,26.92,26.89,26.92,205525.0,26.0638,26.0832,26.0541,26.0832,205525.0
2024-06-04 13:30:00,26.92,26.93,26.9,26.93,315844.0,26.0832,26.0929,26.0638,26.0929,315844.0
2024-06-04 13:40:00,26.93,26.94,26.92,26.94,198160.0,26.0929,26.1025,26.0832,26.1025,198160.0
2024-06-04 13:50:00,26.94,26.95,26.93,26.94,276697.0,26.1025,26.1122,26.0929,26.1025,276697.0
2024-06-04 14:00:00,26.94,26.95,26.93,26.95,310983.0,26.1025,26.1122,26.0929,26.1122,310983.0
2024-06-04 14:10:00,26.94,26.97,26.94,26.95,179985.0,26.1025,26.1316,26.1025,26.1122,179985.0
2024-06-04 14:20:00,26.96,26.97,26.94,26.96,376023.0,26.1219,26.1316,26.1025,26.1219,376023.0
2024-06-04 14:30:00,26.96,26.96,26.94,26.95,406948.0,26.1219,26.1219,26.1025,26.1122,406948.0
2024-06-04 14:40:00,26.95,26.99,26.94,26.98,351186.0,26.1122,26.151,26.1025,26.1413,351186.0
2024-06-04 14:50:00,26.98,26.99,26.95,26.96,674181.0,26.1413,26.151,26.1122,26.1219,674181.0
2024-06-04 15:00:00,26.96,26.97,26.89,26.93,1271364.0,26.1219,26.1316,26.0541,26.0929,1271364.0
2024-06-04 15:10:00,26.93,26.96,26.92,26.96,473244.0,26.0929,26.1219,26.0832,26.1219,473244.0
2024-06-04 15:20:00,26.96,26.96,26.94,26.96,358413.0,26.1219,26.1219,26.1025,26.1219,358413.0
2024-06-04 15:30:00,26.96,26.96,26.93,26.95,903645.0,26.1219,26.1219,26.0929,26.1122,903645.0
2024-06-04 15:40:00,26.95,26.96,26.93,26.93,873254.0,26.1122,26.1219,26.0929,26.0929,873254.0
2024-06-04 15:50:00,26.93,26.98,26.93,26.98,2325586.0,26.0929,26.1413,26.0929,26.1413,2325586.0
2024-06-05 09:30:00,27.08,27.14,27.01,27.04,1150443.0,26.2382,26.2963,26.1704,26.1994,1150443.0
2024-06-05 09:40:00,27.04,27.1,27.04,27.08,628835.0,26.1994,26.2576,26.1994,26.2382,628835.0
2024-06-05 09:50:00,27.07,27.08,27.04,27.08,398266.0,26.2285,26.2382,26.1994,26.2382,398266.0
2024-06-05 10:00:00,27.08,27.08,26.97,27.0,789166.0,26.2382,26.2382,26.1316,26.1607,789166.0
2024-06-05 10:10:00,26.99,27.03,26.97,27.03,491425.0,26.151,26.1898,26.1316,26.1898,491425.0
2024-06-05 10:20:00,27.03,27.1,27.03,27.06,723878.0,26.1898,26.2576,26.1898,26.2188,723878.0
2024-06-05 10:30:00,27.06,27.1,27.04,27.1,354486.0,26.2188,26.2576,26.1994,26.2576,354486.0
2024-06-05 10:40:00,27.1,27.1,27.07,27.09,374606.0,26.2576,26.2576,26.2285,26.2479,374606.0
2024-06-05 10:50:00,27.09,27.09,27.06,27.07,191073.0,26.2479,26.2479,26.2188,26.2285,191073.0
2024-06-05 11:00:00,27.06,27.1,27.06,27.07,479005.0,26.2188,26.2576,26.2188,26.2285,479005.0
2024-06-05 11:10:00,27.07,27.12,27.07,27.09,325564.0,26.2285,26.277,26.2285,26.2479,325564.0
2024-06-05 11:20:00,27.09,27.11,27.08,27.11,599286.0,26.2479,26.2673,26.2382,26.2673,599286.0
2024-06-05 11:30:00,27.11,27.16,27.11,27.13,312521.0,26.2673,26.3157,26.2673,26.2866,312521.0
2024-06-05 11:40:00,27.13,27.16,27.12,27.14,501439.0,26.2866,26.3157,26.277,26.2963,501439.0
2024-06-05 11:50:00,27.14,27.15,27.13,27.15,307544.0,26.2963,26.306,26.2866,26.306,307544.0
2024-06-05 12:00:00,27.15,27.15,27.12,27.12,388695.0,26.306,26.306,26.277,26.277,388695.0
2024-06-05 12:10:00,27.12,27.15,27.11,27.14,529174.0,26.277,26.306,26.2673,26.2963,529174.0
2024-06-05 12:20:00,27.14,27.16,27.13,27.14,439245.0,26.2963,26.3157,26.2866,26.2963,439245.0
2024-06-05 12:30:00,27.14,27.15,27.12,27.14,309814.0,26.2963,26.306,26.277,26.2963,309814.0
2024-06-05 12:40:00,27.14,27.15,27.11,27.13,323327.0,26.2963,26.306,26.2673,26.2866,323327.0
2024-06-05 12:50:00,27.13,27.14,27.12,27.13,292331.0,26.2866,26.2963,26.277,26.2866,292331.0
2024-06-05 13:00:00,27.13,27.13,27.1,27.1,334407.0,26.2866,26.2866,26.2576,26.2576,334407.0
2024-06-05 13:10:00,27.1,27.11,27.09,27.11,300705.0,26.2576,26.2673,26.2479,26.2673,300705.0
2024-06-05 13:20:00,27.11,27.11,27.07,27.08,286776.0,26.2673,26.2673,26.2285,26.2382,286776.0
2024-06-05 13:30:00,27.08,27.11,27.07,27.09,492029.0,26.2382,26.2673,26.2285,26.2479,492029.0
2024-06-05 13:40:00,27.09,27.11,27.09,27.11,342930.0,26.2479,26.2673,26.2479,26.2673,342930.0
2024-06-05 13:50:00,27.11,27.12,27.1,27.12,178085.0,26.2673,26.277,26.2576,26.277,178085.0
2024-06-05 14:00:00,27.12,27.13,27.1,27.12,500750.0,26.277,26.2866,26.2576,26.277,500750.0
2024-06-05 14:10:00,27.13,27.13,27.11,27.12,430681.0,26.2866,26.2866,26.2673,26.277,430681.0
2024-06-05 14:20:00,27.12,27.13,27.11,27.13,251242.0,26.277,26.2866,26.2673,26.2866,251242.0
2024-06-05 14:30:00,27.13,27.17,27.12,27.16,653872.0,26.2866,26.3254,26.277,26.3157,653872.0
2024-06-05 14:40:00,27.16,27.16,27.14,27.16,430057.0,26.3157,26.3157,26.2963,26.3157,430057.0
2024-06-05 14:50:00,27.15,27.17,27.15,27.17,272056.0,26.306,26.3254,26.306,26.3254,272056.0
2024-06-05 15:00:00,27.17,27.17,27.15,27.16,261651.0,26.3254,26.3254,26.306,26.3157,261651.0
2024-06-05 15:10:00,27.16,27.16,27.14,27.16,564715.0,26.3157,26.3157,26.2963,26.3157,564715.0
2024-06-05 15:20:00,27.16,27.17,27.15,27.17,712289.0,26.3157,26.3254,26.306,26.3254,712289.0
2024-06-05 15:30:00,27.17,27.18,27.16,27.18,355391.0,26.3254,26.3351,26.3157,26.3351,355391.0
2024-06-05 15:40:00,27.18,27.18,27.15,27.16,1094453.0,26.3351,26.3351,26.306,26.3157,1094453.0
2024-06-05 15:50:00,27.16,27.2,27.15,27.19,2820331.0,26.3157,26.3545,26.306,26.3448,2820331.0
2024-06-06 09:30:00,27.2,27.23,27.07,27.1,913147.0,26.3545,26.3835,26.2285,26.2576,913147.0
2024-06-06 09:40:00,27.11,27.14,27.09,27.09,686305.0,26.2673,26.2963,26.2479,26.2479,686305.0
2024-06-06 09:50:00,27.1,27.13,27.08,27.08,851188.0,26.2576,26.2866,26.2382,26.2382,851188.0
2024-06-06 10:00:00,27.09,27.15,27.08,27.14,404388.0,26.2479,26.306,26.2382,26.2963,404388.0
2024-06-06 10:10:00,27.14,27.15,27.09,27.1,392566.0,26.2963,26.306,26.2479,26.2576,392566.0
2024-06-06 10:20:00,27.1,27.1,27.02,27.03,823162.0,26.2576,26.2576,26.1801,26.1898,823162.0
2024-06-06 10:30:00,27.03,27.05,26.99,27.03,533424.0,26.1898,26.2091,26.151,26.1898,533424.0
2024-06-06 10:40:00,27.03,27.07,27.02,27.07,312858.0,26.1898,26.2285,26.1801,26.2285,312858.0
2024-06-06 10:50:00,27.07,27.08,27.04,27.05,343500.0,26.2285,26.2382,26.1994,26.2091,343500.0
2024-06-06 11:00:00,27.04,27.11,27.04,27.1,449410.0,26.1994,26.2673,26.1994,26.2576,449410.0
2024-06-06 11:10:00,27.11,27.12,27.08,27.11,560312.0,26.2673,26.277,26.2382,26.2673,560312.0
2024-06-06 11:20:00,27.12,27.14,27.11,27.14,344984.0,26.277,26.2963,26.2673,26.2963,344984.0
2024-06-06 11:30:00,27.14,27.2,27.12,27.19,966528.0,26.2963,26.3545,26.277,26.3448,966528.0
2024-06-06 11:40:00,27.2,27.21,27.16,27.17,461766.0,26.3545,26.3642,26.3157,26.3254,461766.0
2024-06-06 11:50:00,27.18,27.2,27.17,27.18,316927.0,26.3351,26.3545,26.3254,26.3351,316927.0
2024-06-06 12:00:00,27.19,27.21,27.18,27.19,223682.0,26.3448,26.3642,26.3351,26.3448,223682.0
2024-06-06 12:10:00,27.19,27.19,27.16,27.18,226699.0,26.3448,26.3448,26.3157,26.3351,226699.0
2024-06-06 12:20:00,27.18,27.2,27.17,27.19,106664.0,26.3351,26.3545,26.3254,26.3448,106664.0
2024-06-06 12:30:00,27.18,27.18,27.16,27.18,164795.0,26.3351,26.3351,26.3157,26.3351,164795.0
2024-06-06 12:40:00,27.18,27.18,27.16,27.17,274041.0,26.3351,26.3351,26.3157,26.3254,274041.0
2024-06-06 12:50:00,27.17,27.18,27.15,27.18,238356.0,26.3254,26.3351,26.306,26.3351,238356.0
2024-06-06 13:00:00,27.17,27.18,27.16,27.17,153647.0,26.3254,26.3351,26.3157,26.3254,153647.0
2024-06-06 13:10:00,27.17,27.19,27.17,27.19,148657.0,26.3254,26.3448,26.3254,26.3448,148657.0
2024-06-06 13:20:00,27.19,27.22,27.18,27.21,209660.0,26.3448,26.3738,26.3351,26.3642,209660.0
2024-06-06 13:30:00,27.2,27.23,27.2,27.23,129250.0,26.3545,26.3835,26.3545,26.3835,129250.0
2024-06-06 13:40:00,27.23,27.23,27.22,27.22,80041.0,26.3835,26.3835,26.3738,26.3738,80041.0
2024-06-06 13:50:00,27.22,27.23,27.19,27.2,345725.0,26.3738,26.3835,26.3448,26.3545,345725.0
2024-06-06 14:00:00,27.2,27.21,27.14,27.15,562180.0,26.3545,26.3642,26.2963,26.306,562180.0
2024-06-06 14:10:00,27.15,27.18,27.14,27.18,370716.0,26.306,26.3351,26.2963,26.3351,370716.0
2024-06-06 14:20:00,27.18,27.19,27.16,27.17,266284.0,26.3351,26.3448,26.3157,26.3254,266284.0
2024-06-06 14:30:00,27.18,27.18,27.16,27.17,236101.0,26.3351,26.3351,26.3157,26.3254,236101.0
2024-06-06 14:40:00,27.17,27.2,27.17,27.19,290153.0,26.3254,26.3545,26.3254,26.3448,290153.0
2024-06-06 14:50:00,27.19,27.21,27.18,27.21,232399.0,26.3448,26.3642,26.3351,26.3642,232399.0
2024-06-06 15:00:00,27.21,27.21,27.18,27.21,640074.0,26.3642,26.3642,26.3351,26.3642,640074.0
2024-06-06 15:10:00,27.21,27.21,27.19,27.21,189125.0,26.3642,26.3642,26.3448,26.3642,189125.0
2024-06-06 15:20:00,27.21,27.21,27.18,27.2,351941.0,26.3642,26.3642,26.3351,26.3545,351941.0
2024-06-06 15:30:00,27.19,27.21,27.18,27.21,922560.0,26.3448,26.3642,26.3351,26.3642,922560.0
2024-06-06 15:40:00,27.21,27.22,27.19,27.21,444659.0,26.3642,26.3738,26.3448,26.3642,444659.0
2024-06-06 15:50:00,27.21,27.22,27.19,27.21,2216055.0,26.3642,26.3738,26.3448,26.3642,2216055.0
2024-06-07 09:30:00,26.8,26.83,26.75,26.81,1095805.0,25.9669,25.996,25.9185,25.9766,1095805.0
2024-06-07 09:40:00,26.81,26.86,26.8,26.81,710992.0,25.9766,26.025,25.9669,25.9766,710992.0
2024-06-07 09:50:00,26.8,26.84,26.78,26.83,713977.0,25.9669,26.0057,25.9475,25.996,713977.0
2024-06-07 10:00:00,26.83,26.86,26.82,26.84,600418.0,25.996,26.025,25.9863,26.0057,600418.0
2024-06-07 10:10:00,26.84,26.84,26.78,26.84,1079206.0,26.0057,26.0057,25.9475,26.0057,1079206.0
2024-06-07 10:20:00,26.84,26.85,26.79,26.84,1289336.0,26.0057,26.0153,25.9572,26.0057,1289336.0
2024-06-07 10:30:00,26.83,26.84,26.79,26.82,819498.0,25.996,26.0057,25.9572,25.9863,819498.0
2024-06-07 10:40:00,26.83,26.84,26.8,26.8,656785.0,25.996,26.0057,25.9669,25.9669,656785.0
2024-06-07 10:50:00,26.81,26.81,26.76,26.78,673494.0,25.9766,25.9766,25.9281,25.9475,673494.0
2024-06-07 11:00:00,26.78,26.79,26.75,26.76,421267.0,25.9475,25.9572,25.9185,25.9281,421267.0
2024-06-07 11:10:00,26.76,26.78,26.74,26.75,307951.0,25.9281,25.9475,25.9088,25.9185,307951.0
2024-06-07 11:20:00,26.75,26.76,26.73,26.74,812784.0,25.9185,25.9281,25.8991,25.9088,812784.0
2024-06-07 11:30:00,26.74,26.75,26.72,26.74,796836.0,25.9088,25.9185,25.8894,25.9088,796836.0
2024-06-07 11:40:00,26.74,26.75,26.73,26.75,386198.0,25.9088,25.9185,25.8991,25.9185,386198.0
2024-06-07 11:50:00,26.75,26.75,26.73,26.73,351441.0,25.9185,25.9185,25.8991,25.8991,351441.0
2024-06-07 12:00:00,26.74,26.76,26.72,26.75,612341.0,25.9088,25.9281,25.8894,25.9185,612341.0
2024-06-07 12:10:00,26.75,26.75,26.73,26.74,139360.0,25.9185,25.9185,25.8991,25.9088,139360.0
2024-06-07 12:20:00,26.73,26.74,26.71,26.71,391348.0,25.8991,25.9088,25.8797,25.8797,391348.0
2024-06-07 12:30:00,26.71,26.72,26.64,26.65,592331.0,25.8797,25.8894,25.8119,25.8216,592331.0
2024-06-07 12:40:00,26.65,26.65,26.61,26.62,299718.0,25.8216,25.8216,25.7828,25.7925,299718.0
2024-06-07 12:50:00,26.62,26.63,26.61,26.63,354855.0,25.7925,25.8022,25.7828,25.8022,354855.0
2024-06-07 13:00:00,26.63,26.63,26.6,26.61,171453.0,25.8022,25.8022,25.7731,25.7828,171453.0
2024-06-07 13:10:00,26.61,26.63,26.6,26.63,488915.0,25.7828,25.8022,25.7731,25.8022,488915.0
2024-06-07 13:20:00,26.63,26.64,26.61,26.61,236765.0,25.8022,25.8119,25.7828,25.7828,236765.0
2024-06-07 13:30:00,26.61,26.63,26.6,26.61,249812.0,25.7828,25.8022,25.7731,25.7828,249812.0
2024-06-07 13:40:00,26.61,26.62,26.59,26.62,352729.0,25.7828,25.7925,25.7634,25.7925,352729.0
2024-06-07 13:50:00,26.62,26.62,26.59,26.6,299595.0,25.7925,25.7925,25.7634,25.7731,299595.0
2024-06-07 14:00:00,26.59,26.6,26.55,26.59,703083.0,25.7634,25.7731,25.7247,25.7634,703083.0
2024-06-07 14:10:00,26.59,26.59,26.56,26.57,210735.0,25.7634,25.7634,25.7344,25.744,210735.0
2024-06-07 14:20:00,26.57,26.59,26.56,26.57,466934.0,25.744,25.7634,25.7344,25.744,466934.0
2024-06-07 14:30:00,26.57,26.58,26.56,26.58,336564.0,25.744,25.7537,25.7344,25.7537,336564.0
2024-06-07 14:40:00,26.58,26.58,26.57,26.58,184964.0,25.7537,25.7537,25.744,25.7537,184964.0
2024-06-07 14:50:00,26.58,26.6,26.57,26.58,686037.0,25.7537,25.7731,25.744,25.7537,686037.0
2024-06-07 15:00:00,26.58,26.59,26.57,26.58,544228.0,25.7537,25.7634,25.744,25.7537,544228.0
2024-06-07 15:10:00,26.58,26.59,26.56,26.57,740332.0,25.7537,25.7634,25.7344,25.744,740332.0
2024-06-07 15:20:00,26.57,26.58,26.56,26.58,685145.0,25.744,25.7537,25.7344,25.7537,685145.0
2024-06-07 15:30:00,26.57,26.59,26.56,26.58,1064804.0,25.744,25.7634,25.7344,25.7537,1064804.0
2024-06-07 15:40:00,26.58,26.58,26.56,26.57,853193.0,25.7537,25.7537,25.7344,25.744,853193.0
2024-06-07 15:50:00,26.57,26.6,26.55,26.57,6373201.0,25.744,25.7731,25.7247,25.744,6373201.0
2024-06-10 09:30:00,26.61,26.68,26.5,26.67,1106282.0,25.7828,25.8506,25.6762,25.8409,1106282.0
2024-06-10 09:40:00,26.67,26.67,26.6,26.63,510659.0,25.8409,25.8409,25.7731,25.8022,510659.0
2024-06-10 09:50:00,26.63,26.65,26.62,26.63,458752.0,25.8022,25.8216,25.7925,25.8022,458752.0
2024-06-10 10:00:00,26.63,26.68,26.62,26.68,419862.0,25.8022,25.8506,25.7925,25.8506,419862.0
2024-06-10 10:10:00,26.67,26.72,26.65,26.7,576276.0,25.8409,25.8894,25.8216,25.87,576276.0
2024-06-10 10:20:00,26.7,26.72,26.67,26.7,415844.0,25.87,25.8894,25.8409,25.87,415844.0
2024-06-10 10:30:00,26.7,26.71,26.68,26.7,413310.0,25.87,25.8797,25.8506,25.87,413310.0
2024-06-10 10:40:00,26.7,26.71,26.68,26.69,235778.0,25.87,25.8797,25.8506,25.8603,235778.0
2024-06-10 10:50:00,26.69,26.7,26.67,26.68,433711.0,25.8603,25.87,25.8409,25.8506,433711.0
2024-06-10 11:00:00,26.67,26.7,26.67,26.7,403517.0,25.8409,25.87,25.8409,25.87,403517.0
2024-06-10 11:10:00,26.7,26.75,26.68,26.75,491122.0,25.87,25.9185,25.8506,25.9185,491122.0
2024-06-10 11:20:00,26.75,26.77,26.74,26.75,587756.0,25.9185,25.9378,25.9088,25.9185,587756.0
2024-06-10 11:30:00,26.75,26.76,26.74,26.76,279586.0,25.9185,25.9281,25.9088,25.9281,279586.0
2024-06-10 11:40:00,26.75,26.77,26.74,26.76,264494.0,25.9185,25.9378,25.9088,25.9281,264494.0
2024-06-10 11:50:00,26.76,26.77,26.75,26.75,323618.0,25.9281,25.9378,25.9185,25.9185,323618.0
2024-06-10 12:00:00,26.75,26.77,26.74,26.75,151074.0,25.9185,25.9378,25.9088,25.9185,151074.0
2024-06-10 12:10:00,26.75,26.76,26.74,26.76,236904.0,25.9185,25.9281,25.9088,25.9281,236904.0
2024-06-10 12:20:00,26.76,26.78,26.75,26.76,340665.0,25.9281,25.9475,25.9185,25.9281,340665.0
2024-06-10 12:30:00,26.76,26.77,26.73,26.77,167008.0,25.9281,25.9378,25.8991,25.9378,167008.0
2024-06-10 12:40:00,26.77,26.77,26.75,26.76,502614.0,25.9378,25.9378,25.9185,25.9281,502614.0
2024-06-10 12:50:00,26.76,26.77,26.75,26.77,58211.0,25.9281,25.9378,25.9185,25.9378,58211.0
2024-06-10 13:00:00,26.77,26.78,26.75,26.76,290936.0,25.9378,25.9475,25.9185,25.9281,290936.0
2024-06-10 13:10:00,26.76,26.77,26.74,26.74,251685.0,25.9281,25.9378,25.9088,25.9088,251685.0
2024-06-10 13:20:00,26.74,26.75,26.74,26.75,60362.0,25.9088,25.9185,25.9088,25.9185,60362.0
2024-06-10 13:30:00,26.74,26.76,26.73,26.76,490593.0,25.9088,25.9281,25.8991,25.9281,490593.0
2024-06-10 13:40:00,26.76,26.8,26.75,26.8,159247.0,25.9281,25.9669,25.9185,25.9669,159247.0
2024-06-10 13:50:00,26.8,26.8,26.77,26.78,404782.0,25.9669,25.9669,25.9378,25.9475,404782.0
2024-06-10 14:00:00,26.78,26.79,26.76,26.78,297605.0,25.9475,25.9572,25.9281,25.9475,297605.0
2024-06-10 14:10:00,26.78,26.8,26.77,26.79,128364.0,25.9475,25.9669,25.9378,25.9572,128364.0
2024-06-10 14:20:00,26.79,26.8,26.77,26.78,301072.0,25.9572,25.9669,25.9378,25.9475,301072.0
2024-06-10 14:30:00,26.78,26.8,26.77,26.8,240560.0,25.9475,25.9669,25.9378,25.9669,240560.0
2024-06-10 14:40:00,26.8,26.81,26.79,26.8,188081.0,25.9669,25.9766,25.9572,25.9669,188081.0
2024-06-10 14:50:00,26.8,26.81,26.79,26.8,191676.0,25.9669,25.9766,25.9572,25.9669,191676.0
2024-06-10 15:00:00,26.8,26.81,26.77,26.78,604447.0,25.9669,25.9766,25.9378,25.9475,604447.0
2024-06-10 15:10:00,26.78,26.79,26.77,26.79,549093.0,25.9475,25.9572,25.9378,25.9572,549093.0
2024-06-10 15:20:00,26.79,26.79,26.77,26.78,331039.0,25.9572,25.9572,25.9378,25.9475,331039.0
2024-06-10 15:30:00,26.78,26.78,26.76,26.77,137059.0,25.9475,25.9475,25.9281,25.9378,137059.0
2024-06-10 15:40:00,26.76,26.78,26.74,26.75,527845.0,25.9281,25.9475,25.9088,25.9185,527845.0
2024-06-10 15:50:00,26.74,26.77,26.73,26.77,2576084.0,25.9088,25.9378,25.8991,25.9378,2576084.0
2024-06-11 09:30:00,26.61,26.62,26.5,26.54,855357.0,25.8654,25.8751,25.7585,25.7974,855357.0
2024-06-11 09:40:00,26.54,26.58,26.49,26.5,1017961.0,25.7974,25.8362,25.7488,25.7585,1017961.0
2024-06-11 09:50:00,26.5,26.53,26.5,26.51,629803.0,25.7585,25.7876,25.7585,25.7682,629803.0
2024-06-11 10:00:00,26.51,26.52,26.46,26.52,409770.0,25.7682,25.7779,25.7196,25.7779,409770.0
2024-06-11 10:10:00,26.52,26.54,26.49,26.5,575760.0,25.7779,25.7974,25.7488,25.7585,575760.0
2024-06-11 10:20:00,26.5,26.51,26.47,26.48,392327.0,25.7585,25.7682,25.7293,25.739,392327.0
2024-06-11 10:30:00,26.48,26.5,26.46,26.49,332475.0,25.739,25.7585,25.7196,25.7488,332475.0
2024-06-11 10:40:00,26.48,26.5,26.48,26.5,322603.0,25.739,25.7585,25.739,25.7585,322603.0
2024-06-11 10:50:00,26.5,26.52,26.48,26.49,350103.0,25.7585,25.7779,25.739,25.7488,350103.0
2024-06-11 11:00:00,26.48,26.5,26.47,26.49,312048.0,25.739,25.7585,25.7293,25.7488,312048.0
2024-06-11 11:10:00,26.49,26.49,26.46,26.48,428352.0,25.7488,25.7488,25.7196,25.739,428352.0
2024-06-11 11:20:00,26.48,26.49,26.46,26.48,321219.0,25.739,25.7488,25.7196,25.739,321219.0
2024-06-11 11:30:00,26.48,26.49,26.43,26.45,309177.0,25.739,25.7488,25.6904,25.7099,309177.0
2024-06-11 11:40:00,26.45,26.46,26.36,26.38,672417.0,25.7099,25.7196,25.6224,25.6418,672417.0
2024-06-11 11:50:00,26.38,26.42,26.37,26.42,492090.0,25.6418,25.6807,25.6321,25.6807,492090.0
2024-06-11 12:00:00,26.42,26.43,26.41,26.42,679063.0,25.6807,25.6904,25.671,25.6807,679063.0
2024-06-11 12:10:00,26.42,26.42,26.39,26.39,350243.0,25.6807,25.6807,25.6516,25.6516,350243.0
2024-06-11 12:20:00,26.39,26.4,26.37,26.39,747878.0,25.6516,25.6613,25.6321,25.6516,747878.0
2024-06-11 12:30:00,26.39,26.41,26.38,26.4,260932.0,25.6516,25.671,25.6418,25.6613,260932.0
2024-06-11 12:40:00,26.4,26.44,26.4,26.42,248139.0,25.6613,25.7002,25.6613,25.6807,248139.0
2024-06-11 12:50:00,26.41,26.42,26.39,26.41,253568.0,25.671,25.6807,25.6516,25.671,253568.0
2024-06-11 13:00:00,26.41,26.46,26.39,26.45,473515.0,25.671,25.7196,25.6516,25.7099,473515.0
2024-06-11 13:10:00,26.44,26.45,26.42,26.43,191395.0,25.7002,25.7099,25.6807,25.6904,191395.0
2024-06-11 13:20:00,26.43,26.44,26.41,26.43,98153.0,25.6904,25.7002,25.671,25.6904,98153.0
2024-06-11 13:30:00,26.42,26.44,26.42,26.44,162893.0,25.6807,25.7002,25.6807,25.7002,162893.0
2024-06-11 13:40:00,26.44,26.44,26.42,26.42,119584.0,25.7002,25.7002,25.6807,25.6807,119584.0
2024-06-11 13:50:00,26.42,26.44,26.41,26.44,202480.0,25.6807,25.7002,25.671,25.7002,202480.0
2024-06-11 14:00:00,26.44,26.45,26.42,26.43,359915.0,25.7002,25.7099,25.6807,25.6904,359915.0
2024-06-11 14:10:00,26.42,26.46,26.42,26.46,257961.0,25.6807,25.7196,25.6807,25.7196,257961.0
2024-06-11 14:20:00,26.46,26.49,26.45,26.49,262086.0,25.7196,25.7488,25.7099,25.7488,262086.0
2024-06-11 14:30:00,26.49,26.5,26.47,26.47,257497.0,25.7488,25.7585,25.7293,25.7293,257497.0
2024-06-11 14:40:00,26.47,26.49,26.47,26.49,445210.0,25.7293,25.7488,25.7293,25.7488,445210.0
2024-06-11 14:50:00,26.49,26.49,26.46,26.46,348504.0,25.7488,25.7488,25.7196,25.7196,348504.0
2024-06-11 15:00:00,26.46,26.48,26.45,26.46,1110765.0,25.7196,25.739,25.7099,25.7196,1110765.0
2024-06-11 15:10:00,26.46,26.47,26.45,26.46,349647.0,25.7196,25.7293,25.7099,25.7196,349647.0
2024-06-11 15:20:00,26.46,26.47,26.45,26.46,708610.0,25.7196,25.7293,25.7099,25.7196,708610.0
2024-06-11 15:30:00,26.46,26.46,26.44,26.46,480729.0,25.7196,25.7196,25.7002,25.7196,480729.0
2024-06-11 15:40:00,26.46,26.46,26.45,26.45,410063.0,25.7196,25.7196,25.7099,25.7099,410063.0
2024-06-11 15:50:00,26.45,26.48,26.44,26.48,2876186.0,25.7099,25.739,25.7002,25.739,2876186.0
2024-06-12 09:30:00,26.57,26.6,26.46,26.47,809373.0,25.8265,25.8557,25.7196,25.7293,809373.0
2024-06-12 09:40:00,26.46,26.5,26.44,26.47,721272.0,25.7196,25.7585,25.7002,25.7293,721272.0
2024-06-12 09:50:00,26.47,26.57,26.46,26.56,884229.0,25.7293,25.8265,25.7196,25.8168,884229.0
2024-06-12 10:00:00,26.57,26.57,26.45,26.46,590319.0,25.8265,25.8265,25.7099,25.7196,590319.0
2024-06-12 10:10:00,26.47,26.53,26.46,26.52,327239.0,25.7293,25.7876,25.7196,25.7779,327239.0
2024-06-12 10:20:00,26.53,26.56,26.52,26.55,499814.0,25.7876,25.8168,25.7779,25.8071,499814.0
2024-06-12 10:30:00,26.54,26.59,26.53,26.57,373508.0,25.7974,25.846,25.7876,25.8265,373508.0
2024-06-12 10:40:00,26.57,26.59,26.54,26.57,297077.0,25.8265,25.846,25.7974,25.8265,297077.0
2024-06-12 10:50:00,26.58,26.58,26.54,26.55,279849.0,25.8362,25.8362,25.7974,25.8071,279849.0
2024-06-12 11:00:00,26.55,26.58,26.54,26.56,533025.0,25.8071,25.8362,25.7974,25.8168,533025.0
2024-06-12 11:10:00,26.57,26.58,26.55,26.58,243405.0,25.8265,25.8362,25.8071,25.8362,243405.0
2024-06-12 11:20:00,26.58,26.58,26.55,26.57,339977.0,25.8362,25.8362,25.8071,25.8265,339977.0
2024-06-12 11:30:00,26.58,26.63,26.56,26.63,501792.0,25.8362,25.8848,25.8168,25.8848,501792.0
2024-06-12 11:40:00,26.63,26.63,26.57,26.59,301015.0,25.8848,25.8848,25.8265,25.846,301015.0
2024-06-12 11:50:00,26.59,26.6,26.58,26.6,159124.0,25.846,25.8557,25.8362,25.8557,159124.0
2024-06-12 12:00:00,26.59,26.6,26.57,26.58,405218.0,25.846,25.8557,25.8265,25.8362,405218.0
2024-06-12 12:10:00,26.58,26.6,26.57,26.59,424328.0,25.8362,25.8557,25.8265,25.846,424328.0
2024-06-12 12:20:00,26.59,26.6,26.58,26.6,252463.0,25.846,25.8557,25.8362,25.8557,252463.0
2024-06-12 12:30:00,26.6,26.63,26.59,26.62,265362.0,25.8557,25.8848,25.846,25.8751,265362.0
2024-06-12 12:40:00,26.62,26.63,26.61,26.63,144738.0,25.8751,25.8848,25.8654,25.8848,144738.0
2024-06-12 12:50:00,26.63,26.63,26.6,26.62,678986.0,25.8848,25.8848,25.8557,25.8751,678986.0
2024-06-12 13:00:00,26.62,26.63,26.6,26.62,441280.0,25.8751,25.8848,25.8557,25.8751,441280.0
2024-06-12 13:10:00,26.62,26.64,26.6,26.62,370485.0,25.8751,25.8946,25.8557,25.8751,370485.0
2024-06-12 13:20:00,26.62,26.62,26.61,26.62,185916.0,25.8751,25.8751,25.8654,25.8751,185916.0
2024-06-12 13:30:00,26.62,26.62,26.6,26.62,399924.0,25.8751,25.8751,25.8557,25.8751,399924.0
2024-06-12 13:40:00,26.62,26.63,26.61,26.63,166135.0,25.8751,25.8848,25.8654,25.8848,166135.0
2024-06-12 13:50:00,26.63,26.63,26.61,26.61,260240.0,25.8848,25.8848,25.8654,25.8654,260240.0
2024-06-12 14:00:00,26.61,26.64,26.52,26.59,1359926.0,25.8654,25.8946,25.7779,25.846,1359926.0
2024-06-12 14:10:00,26.59,26.61,26.54,26.56,417223.0,25.846,25.8654,25.7974,25.8168,417223.0
2024-06-12 14:20:00,26.57,26.57,26.53,26.55,168827.0,25.8265,25.8265,25.7876,25.8071,168827.0
2024-06-12 14:30:00,26.55,26.58,26.51,26.58,405831.0,25.8071,25.8362,25.7682,25.8362,405831.0
2024-06-12 14:40:00,26.58,26.58,26.48,26.49,277670.0,25.8362,25.8362,25.739,25.7488,277670.0
2024-06-12 14:50:00,26.49,26.52,26.45,26.49,517797.0,25.7488,25.7779,25.7099,25.7488,517797.0
2024-06-12 15:00:00,26.5,26.52,26.45,26.48,568941.0,25.7585,25.7779,25.7099,25.739,568941.0
2024-06-12 15:10:00,26.47,26.5,26.46,26.5,1087481.0,25.7293,25.7585,25.7196,25.7585,1087481.0
2024-06-12 15:20:00,26.5,26.51,26.39,26.41,950536.0,25.7585,25.7682,25.6516,25.671,950536.0
2024-06-12 15:30:00,26.41,26.43,26.39,26.39,1551521.0,25.671,25.6904,25.6516,25.6516,1551521.0
2024-06-12 15:40:00,26.39,26.44,26.38,26.43,1487844.0,25.6516,25.7002,25.6418,25.6904,1487844.0
2024-06-12 15:50:00,26.42,26.46,26.4,26.43,2862169.0,25.6807,25.7196,25.6613,25.6904,2862169.0
2024-06-13 09:30:00,26.55,26.65,26.54,26.62,1039317.0,25.8071,25.9043,25.7974,25.8751,1039317.0
2024-06-13 09:40:00,26.62,26.63,26.52,26.56,663833.0,25.8751,25.8848,25.7779,25.8168,663833.0
2024-06-13 09:50:00,26.56,26.58,26.5,26.51,502788.0,25.8168,25.8362,25.7585,25.7682,502788.0
2024-06-13 10:00:00,26.51,26.54,26.5,26.52,626633.0,25.7682,25.7974,25.7585,25.7779,626633.0
2024-06-13 10:10:00,26.51,26.51,26.45,26.46,579006.0,25.7682,25.7682,25.7099,25.7196,579006.0
2024-06-13 10:20:00,26.45,26.46,26.42,26.46,416244.0,25.7099,25.7196,25.6807,25.7196,416244.0
2024-06-13 10:30:00,26.46,26.47,26.4,26.41,1054750.0,25.7196,25.7293,25.6613,25.671,1054750.0
2024-06-13 10:40:00,26.41,26.44,26.38,26.43,389001.0,25.671,25.7002,25.6418,25.6904,389001.0
2024-06-13 10:50:00,26.42,26.43,26.39,26.4,313401.0,25.6807,25.6904,25.6516,25.6613,313401.0
2024-06-13 11:00:00,26.4,26.4,26.36,26.37,420998.0,25.6613,25.6613,25.6224,25.6321,420998.0
2024-06-13 11:10:00,26.37,26.4,26.36,26.38,401286.0,25.6321,25.6613,25.6224,25.6418,401286.0
2024-06-13 11:20:00,26.38,26.39,26.37,26.38,525667.0,25.6418,25.6516,25.6321,25.6418,525667.0
2024-06-13 11:30:00,26.38,26.41,26.37,26.38,217530.0,25.6418,25.671,25.6321,25.6418,217530.0
2024-06-13 11:40:00,26.39,26.41,26.38,26.39,240520.0,25.6516,25.671,25.6418,25.6516,240520.0
2024-06-13 11:50:00,26.38,26.39,26.35,26.36,215145.0,25.6418,25.6516,25.6127,25.6224,215145.0
2024-06-13 12:00:00,26.36,26.36,26.33,26.36,373194.0,25.6224,25.6224,25.5932,25.6224,373194.0
2024-06-13 12:10:00,26.36,26.37,26.33,26.34,471143.0,25.6224,25.6321,25.5932,25.603,471143.0
2024-06-13 12:20:00,26.34,26.35,26.3,26.33,319178.0,25.603,25.6127,25.5641,25.5932,319178.0
2024-06-13 12:30:00,26.33,26.34,26.31,26.33,342677.0,25.5932,25.603,25.5738,25.5932,342677.0
2024-06-13 12:40:00,26.32,26.33,26.29,26.3,353875.0,25.5835,25.5932,25.5544,25.5641,353875.0
2024-06-13 12:50:00,26.3,26.34,26.3,26.32,175652.0,25.5641,25.603,25.5641,25.5835,175652.0
2024-06-13 13:00:00,26.32,26.34,26.31,26.32,397952.0,25.5835,25.603,25.5738,25.5835,397952.0
2024-06-13 13:10:00,26.32,26.34,26.31,26.32,98696.0,25.5835,25.603,25.5738,25.5835,98696.0
2024-06-13 13:20:00,26.32,26.33,26.3,26.32,670648.0,25.5835,25.5932,25.5641,25.5835,670648.0
2024-06-13 13:30:00,26.32,26.33,26.3,26.31,174851.0,25.5835,25.5932,25.5641,25.5738,174851.0
2024-06-13 13:40:00,26.31,26.33,26.3,26.33,328560.0,25.5738,25.5932,25.5641,25.5932,328560.0
2024-06-13 13:50:00,26.33,26.35,26.32,26.35,355725.0,25.5932,25.6127,25.5835,25.6127,355725.0
2024-06-13 14:00:00,26.35,26.36,26.34,26.36,338982.0,25.6127,25.6224,25.603,25.6224,338982.0
2024-06-13 14:10:00,26.36,26.36,26.33,26.34,176519.0,25.6224,25.6224,25.5932,25.603,176519.0
2024-06-13 14:20:00,26.34,26.35,26.33,26.34,305532.0,25.603,25.6127,25.5932,25.603,305532.0
2024-06-13 14:30:00,26.34,26.35,26.33,26.35,219670.0,25.603,25.6127,25.5932,25.6127,219670.0
2024-06-13 14:40:00,26.35,26.37,26.34,26.37,177419.0,25.6127,25.6321,25.603,25.6321,177419.0
2024-06-13 14:50:00,26.36,26.38,26.36,26.38,170191.0,25.6224,25.6418,25.6224,25.6418,170191.0
2024-06-13 15:00:00,26.38,26.41,26.37,26.41,196355.0,25.6418,25.671,25.6321,25.671,196355.0
2024-06-13 15:10:00,26.41,26.41,26.39,26.39,252948.0,25.671,25.671,25.6516,25.6516,252948.0
2024-06-13 15:20:00,26.39,26.43,26.39,26.42,642824.0,25.6516,25.6904,25.6516,25.6807,642824.0
2024-06-13 15:30:00,26.42,26.42,26.4,26.41,540022.0,25.6807,25.6807,25.6613,25.671,540022.0
2024-06-13 15:40:00,26.41,26.42,26.39,26.39,1160538.0,25.671,25.6807,25.6516,25.6516,1160538.0
2024-06-13 15:50:00,26.39,26.4,26.37,26.39,4171605.0,25.6516,25.6613,25.6321,25.6516,4171605.0
2024-06-14 09:30:00,26.22,26.26,26.17,26.24,1072998.0,25.4863,25.5252,25.4377,25.5058,1072998.0
2024-06-14 09:40:00,26.25,26.28,26.18,26.18,1184087.0,25.5155,25.5446,25.4474,25.4474,1184087.0
2024-06-14 09:50:00,26.18,26.21,26.14,26.21,1795159.0,25.4474,25.4766,25.4086,25.4766,1795159.0
2024-06-14 10:00:00,26.2,26.21,26.15,26.17,672582.0,25.4669,25.4766,25.4183,25.4377,672582.0
2024-06-14 10:10:00,26.17,26.17,26.13,26.14,709496.0,25.4377,25.4377,25.3988,25.4086,709496.0
2024-06-14 10:20:00,26.14,26.17,26.13,26.16,427152.0,25.4086,25.4377,25.3988,25.428,427152.0
2024-06-14 10:30:00,26.16,26.16,26.11,26.13,360546.0,25.428,25.428,25.3794,25.3988,360546.0
2024-06-14 10:40:00,26.13,26.2,26.12,26.16,590644.0,25.3988,25.4669,25.3891,25.428,590644.0
2024-06-14 10:50:00,26.17,26.22,26.16,26.2,369456.0,25.4377,25.4863,25.428,25.4669,369456.0
2024-06-14 11:00:00,26.21,26.22,26.19,26.2,192896.0,25.4766,25.4863,25.4572,25.4669,192896.0
2024-06-14 11:10:00,26.2,26.23,26.19,26.23,357914.0,25.4669,25.496,25.4572,25.496,357914.0
2024-06-14 11:20:00,26.23,26.24,26.21,26.22,388080.0,25.496,25.5058,25.4766,25.4863,388080.0
2024-06-14 11:30:00,26.22,26.23,26.21,26.21,273935.0,25.4863,25.496,25.4766,25.4766,273935.0
2024-06-14 11:40:00,26.21,26.22,26.19,26.2,151706.0,25.4766,25.4863,25.4572,25.4669,151706.0
2024-06-14 11:50:00,26.19,26.21,26.18,26.21,370794.0,25.4572,25.4766,25.4474,25.4766,370794.0
2024-06-14 12:00:00,26.21,26.21,26.16,26.18,178208.0,25.4766,25.4766,25.428,25.4474,178208.0
2024-06-14 12:10:00,26.18,26.19,26.17,26.17,203573.0,25.4474,25.4572,25.4377,25.4377,203573.0
2024-06-14 12:20:00,26.18,26.18,26.14,26.14,344574.0,25.4474,25.4474,25.4086,25.4086,344574.0
2024-06-14 12:30:00,26.14,26.17,26.13,26.17,190593.0,25.4086,25.4377,25.3988,25.4377,190593.0
2024-06-14 12:40:00,26.17,26.17,26.16,26.16,113197.0,25.4377,25.4377,25.428,25.428,113197.0
2024-06-14 12:50:00,26.17,26.18,26.15,26.17,321028.0,25.4377,25.4474,25.4183,25.4377,321028.0
2024-06-14 13:00:00,26.17,26.18,26.16,26.17,350304.0,25.4377,25.4474,25.428,25.4377,350304.0
2024-06-14 13:10:00,26.18,26.18,26.16,26.16,138912.0,25.4474,25.4474,25.428,25.428,138912.0
2024-06-14 13:20:00,26.16,26.17,26.15,26.16,204614.0,25.428,25.4377,25.4183,25.428,204614.0
2024-06-14 13:30:00,26.16,26.16,26.15,26.16,93111.0,25.428,25.428,25.4183,25.428,93111.0
2024-06-14 13:40:00,26.16,26.16,26.13,26.14,687045.0,25.428,25.428,25.3988,25.4086,687045.0
2024-06-14 13:50:00,26.14,26.15,26.12,26.13,286009.0,25.4086,25.4183,25.3891,25.3988,286009.0
2024-06-14 14:00:00,26.13,26.14,26.11,26.12,226436.0,25.3988,25.4086,25.3794,25.3891,226436.0
2024-06-14 14:10:00,26.12,26.13,26.11,26.13,273799.0,25.3891,25.3988,25.3794,25.3988,273799.0
2024-06-14 14:20:00,26.13,26.14,26.12,26.13,103236.0,25.3988,25.4086,25.3891,25.3988,103236.0
2024-06-14 14:30:00,26.13,26.13,26.12,26.13,127919.0,25.3988,25.3988,25.3891,25.3988,127919.0
2024-06-14 14:40:00,26.13,26.15,26.12,26.14,259648.0,25.3988,25.4183,25.3891,25.4086,259648.0
2024-06-14 14:50:00,26.14,26.16,26.14,26.14,228540.0,25.4086,25.428,25.4086,25.4086,228540.0
2024-06-14 15:00:00,26.14,26.16,26.13,26.15,522098.0,25.4086,25.428,25.3988,25.4183,522098.0
2024-06-14 15:10:00,26.16,26.17,26.13,26.14,598811.0,25.428,25.4377,25.3988,25.4086,598811.0
2024-06-14 15:20:00,26.14,26.16,26.14,26.16,496321.0,25.4086,25.428,25.4086,25.428,496321.0
2024-06-14 15:30:00,26.16,26.17,26.15,26.17,262996.0,25.428,25.4377,25.4183,25.4377,262996.0
2024-06-14 15:40:00,26.16,26.18,26.16,26.18,964147.0,25.428,25.4474,25.428,25.4474,964147.0
2024-06-14 15:50:00,26.17,26.19,26.16,26.18,2908893.0,25.4377,25.4572,25.428,25.4474,2908893.0
2024-06-17 09:30:00,26.37,26.39,26.31,26.34,926132.0,25.6321,25.6516,25.5738,25.603,926132.0
2024-06-17 09:40:00,26.34,26.38,26.31,26.34,568920.0,25.603,25.6418,25.5738,25.603,568920.0
2024-06-17 09:50:00,26.34,26.38,26.33,26.36,427144.0,25.603,25.6418,25.5932,25.6224,427144.0
2024-06-17 10:00:00,26.37,26.37,26.31,26.33,505846.0,25.6321,25.6321,25.5738,25.5932,505846.0
2024-06-17 10:10:00,26.33,26.35,26.32,26.32,345174.0,25.5932,25.6127,25.5835,25.5835,345174.0
2024-06-17 10:20:00,26.32,26.36,26.3,26.34,838787.0,25.5835,25.6224,25.5641,25.603,838787.0
2024-06-17 10:30:00,26.34,26.36,26.33,26.35,405359.0,25.603,25.6224,25.5932,25.6127,405359.0
2024-06-17 10:40:00,26.35,26.37,26.33,26.34,360775.0,25.6127,25.6321,25.5932,25.603,360775.0
2024-06-17 10:50:00,26.33,26.35,26.32,26.33,444623.0,25.5932,25.6127,25.5835,25.5932,444623.0
2024-06-17 11:00:00,26.33,26.35,26.33,26.33,391062.0,25.5932,25.6127,25.5932,25.5932,391062.0
2024-06-17 11:10:00,26.34,26.37,26.33,26.37,597584.0,25.603,25.6321,25.5932,25.6321,597584.0
2024-06-17 11:20:00,26.37,26.38,26.36,26.37,401292.0,25.6321,25.6418,25.6224,25.6321,401292.0
2024-06-17 11:30:00,26.37,26.38,26.35,26.36,289435.0,25.6321,25.6418,25.6127,25.6224,289435.0
2024-06-17 11:40:00,26.36,26.37,26.34,26.35,294210.0,25.6224,25.6321,25.603,25.6127,294210.0
2024-06-17 11:50:00,26.34,26.36,26.34,26.35,320319.0,25.603,25.6224,25.603,25.6127,320319.0
2024-06-17 12:00:00,26.35,26.36,26.33,26.35,554919.0,25.6127,25.6224,25.5932,25.6127,554919.0
2024-06-17 12:10:00,26.35,26.37,26.34,26.37,444835.0,25.6127,25.6321,25.603,25.6321,444835.0
2024-06-17 12:20:00,26.37,26.38,26.36,26.38,167345.0,25.6321,25.6418,25.6224,25.6418,167345.0
2024-06-17 12:30:00,26.38,26.38,26.37,26.37,368805.0,25.6418,25.6418,25.6321,25.6321,368805.0
2024-06-17 12:40:00,26.37,26.38,26.35,26.36,459432.0,25.6321,25.6418,25.6127,25.6224,459432.0
2024-06-17 12:50:00,26.36,26.38,26.33,26.37,915565.0,25.6224,25.6418,25.5932,25.6321,915565.0
2024-06-17 13:00:00,26.37,26.43,26.37,26.42,532564.0,25.6321,25.6904,25.6321,25.6807,532564.0
2024-06-17 13:10:00,26.42,26.43,26.4,26.43,194198.0,25.6807,25.6904,25.6613,25.6904,194198.0
2024-06-17 13:20:00,26.43,26.44,26.41,26.41,205938.0,25.6904,25.7002,25.671,25.671,205938.0
2024-06-17 13:30:00,26.41,26.43,26.41,26.43,219693.0,25.671,25.6904,25.671,25.6904,219693.0
2024-06-17 13:40:00,26.43,26.43,26.41,26.42,445835.0,25.6904,25.6904,25.671,25.6807,445835.0
2024-06-17 13:50:00,26.43,26.48,26.42,26.47,443944.0,25.6904,25.739,25.6807,25.7293,443944.0
2024-06-17 14:00:00,26.46,26.52,26.46,26.52,426624.0,25.7196,25.7779,25.7196,25.7779,426624.0
2024-06-17 14:10:00,26.52,26.52,26.49,26.51,587734.0,25.7779,25.7779,25.7488,25.7682,587734.0
2024-06-17 14:20:00,26.5,26.51,26.48,26.5,334411.0,25.7585,25.7682,25.739,25.7585,334411.0
2024-06-17 14:30:00,26.5,26.51,26.49,26.51,286291.0,25.7585,25.7682,25.7488,25.7682,286291.0
2024-06-17 14:40:00,26.51,26.51,26.48,26.51,662863.0,25.7682,25.7682,25.739,25.7682,662863.0
2024-06-17 14:50:00,26.51,26.51,26.49,26.51,441562.0,25.7682,25.7682,25.7488,25.7682,441562.0
2024-06-17 15:00:00,26.51,26.52,26.5,26.52,219572.0,25.7682,25.7779,25.7585,25.7779,219572.0
2024-06-17 15:10:00,26.52,26.52,26.5,26.51,346602.0,25.7779,25.7779,25.7585,25.7682,346602.0
2024-06-17 15:20:00,26.51,26.51,26.5,26.51,356803.0,25.7682,25.7682,25.7585,25.7682,356803.0
2024-06-17 15:30:00,26.51,26.52,26.49,26.51,1056038.0,25.7682,25.7779,25.7488,25.7682,1056038.0
2024-06-17 15:40:00,26.51,26.51,26.48,26.49,772174.0,25.7682,25.7682,25.739,25.7488,772174.0
2024-06-17 15:50:00,26.48,26.5,26.48,26.49,2740463.0,25.739,25.7585,25.739,25.7488,2740463.0
2024-06-18 09:30:00,26.42,26.49,26.35,26.49,828416.0,25.6807,25.7488,25.6127,25.7488,828416.0
2024-06-18 09:40:00,26.49,26.52,26.46,26.49,646552.0,25.7488,25.7779,25.7196,25.7488,646552.0
2024-06-18 09:50:00,26.5,26.55,26.49,26.52,395084.0,25.7585,25.8071,25.7488,25.7779,395084.0
2024-06-18 10:00:00,26.52,26.54,26.49,26.51,309332.0,25.7779,25.7974,25.7488,25.7682,309332.0
2024-06-18 10:10:00,26.51,26.54,26.49,26.53,668230.0,25.7682,25.7974,25.7488,25.7876,668230.0
2024-06-18 10:20:00,26.53,26.56,26.52,26.54,453929.0,25.7876,25.8168,25.7779,25.7974,453929.0
2024-06-18 10:30:00,26.55,26.58,26.53,26.57,3394327.0,25.8071,25.8362,25.7876,25.8265,3394327.0
2024-06-18 10:40:00,26.58,26.58,26.53,26.55,538035.0,25.8362,25.8362,25.7876,25.8071,538035.0
2024-06-18 10:50:00,26.55,26.55,26.5,26.51,410750.0,25.8071,25.8071,25.7585,25.7682,410750.0
2024-06-18 11:00:00,26.52,26.53,26.49,26.51,296332.0,25.7779,25.7876,25.7488,25.7682,296332.0
2024-06-18 11:10:00,26.5,26.51,26.48,26.51,341024.0,25.7585,25.7682,25.739,25.7682,341024.0
2024-06-18 11:20:00,26.51,26.52,26.49,26.5,596053.0,25.7682,25.7779,25.7488,25.7585,596053.0
2024-06-18 11:30:00,26.5,26.51,26.48,26.51,435463.0,25.7585,25.7682,25.739,25.7682,435463.0
2024-06-18 11:40:00,26.51,26.54,26.5,26.52,495175.0,25.7682,25.7974,25.7585,25.7779,495175.0
2024-06-18 11:50:00,26.53,26.53,26.5,26.52,394679.0,25.7876,25.7876,25.7585,25.7779,394679.0
2024-06-18 12:00:00,26.52,26.54,26.51,26.53,616670.0,25.7779,25.7974,25.7682,25.7876,616670.0
2024-06-18 12:10:00,26.53,26.54,26.5,26.51,340766.0,25.7876,25.7974,25.7585,25.7682,340766.0
2024-06-18 12:20:00,26.51,26.54,26.51,26.53,464433.0,25.7682,25.7974,25.7682,25.7876,464433.0
2024-06-18 12:30:00,26.53,26.55,26.52,26.54,277442.0,25.7876,25.8071,25.7779,25.7974,277442.0
2024-06-18 12:40:00,26.54,26.58,26.54,26.58,312158.0,25.7974,25.8362,25.7974,25.8362,312158.0
2024-06-18 12:50:00,26.58,26.62,26.57,26.61,357750.0,25.8362,25.8751,25.8265,25.8654,357750.0
2024-06-18 13:00:00,26.61,26.62,26.58,26.6,404052.0,25.8654,25.8751,25.8362,25.8557,404052.0
2024-06-18 13:10:00,26.59,26.6,26.58,26.59,297809.0,25.846,25.8557,25.8362,25.846,297809.0
2024-06-18 13:20:00,26.6,26.61,26.58,26.6,393845.0,25.8557,25.8654,25.8362,25.8557,393845.0
2024-06-18 13:30:00,26.6,26.6,26.59,26.6,63673.0,25.8557,25.8557,25.846,25.8557,63673.0
2024-06-18 13:40:00,26.59,26.6,26.59,26.59,128327.0,25.846,25.8557,25.846,25.846,128327.0
2024-06-18 13:50:00,26.59,26.6,26.56,26.57,232336.0,25.846,25.8557,25.8168,25.8265,232336.0
2024-06-18 14:00:00,26.57,26.58,26.54,26.57,370620.0,25.8265,25.8362,25.7974,25.8265,370620.0
2024-06-18 14:10:00,26.57,26.57,26.55,26.57,222829.0,25.8265,25.8265,25.8071,25.8265,222829.0
2024-06-18 14:20:00,26.57,26.57,26.56,26.56,106304.0,25.8265,25.8265,25.8168,25.8168,106304.0
2024-06-18 14:30:00,26.57,26.57,26.56,26.57,194470.0,25.8265,25.8265,25.8168,25.8265,194470.0
2024-06-18 14:40:00,26.57,26.57,26.55,26.57,230434.0,25.8265,25.8265,25.8071,25.8265,230434.0
2024-06-18 14:50:00,26.56,26.57,26.55,26.57,254976.0,25.8168,25.8265,25.8071,25.8265,254976.0
2024-06-18 15:00:00,26.57,26.57,26.55,26.55,146732.0,25.8265,25.8265,25.8071,25.8071,146732.0
2024-06-18 15:10:00,26.55,26.56,26.55,26.55,57332.0,25.8071,25.8168,25.8071,25.8071,57332.0
2024-06-18 15:20:00,26.55,26.56,26.55,26.55,112796.0,25.8071,25.8168,25.8071,25.8071,112796.0
2024-06-18 15:30:00,26.55,26.56,26.55,26.55,178669.0,25.8071,25.8168,25.8071,25.8071,178669.0
2024-06-18 15:40:00,26.56,26.56,26.55,26.55,216642.0,25.8168,25.8168,25.8071,25.8071,216642.0
2024-06-18 15:50:00,26.55,26.57,26.55,26.55,1641234.0,25.8071,25.8265,25.8071,25.8071,1641234.0
2024-06-20 09:30:00,26.97,26.99,26.9,26.9,2473685.0,26.2153,26.2348,26.1473,26.1473,2473685.0
2024-06-20 09:40:00,26.91,26.93,26.88,26.91,1276520.0,26.157,26.1764,26.1278,26.157,1276520.0
2024-06-20 09:50:00,26.91,26.92,26.86,26.87,634886.0,26.157,26.1667,26.1084,26.1181,634886.0
2024-06-20 10:00:00,26.87,26.89,26.83,26.84,721566.0,26.1181,26.1376,26.0792,26.089,721566.0
2024-06-20 10:10:00,26.83,26.84,26.78,26.79,811768.0,26.0792,26.089,26.0306,26.0404,811768.0
2024-06-20 10:20:00,26.79,26.83,26.78,26.79,651342.0,26.0404,26.0792,26.0306,26.0404,651342.0
2024-06-20 10:30:00,26.79,26.82,26.78,26.8,1002749.0,26.0404,26.0695,26.0306,26.0501,1002749.0
2024-06-20 10:40:00,26.8,26.82,26.79,26.8,665771.0,26.0501,26.0695,26.0404,26.0501,665771.0
2024-06-20 10:50:00,26.8,26.86,26.8,26.85,450110.0,26.0501,26.1084,26.0501,26.0987,450110.0
2024-06-20 11:00:00,26.85,26.86,26.84,26.85,287440.0,26.0987,26.1084,26.089,26.0987,287440.0
2024-06-20 11:10:00,26.85,26.85,26.79,26.8,506767.0,26.0987,26.0987,26.0404,26.0501,506767.0
2024-06-20 11:20:00,26.8,26.81,26.78,26.8,331686.0,26.0501,26.0598,26.0306,26.0501,331686.0
2024-06-20 11:30:00,26.79,26.84,26.79,26.84,739789.0,26.0404,26.089,26.0404,26.089,739789.0
2024-06-20 11:40:00,26.84,26.85,26.82,26.82,583588.0,26.089,26.0987,26.0695,26.0695,583588.0
2024-06-20 11:50:00,26.82,26.82,26.79,26.8,461982.0,26.0695,26.0695,26.0404,26.0501,461982.0
2024-06-20 12:00:00,26.79,26.79,26.77,26.78,424647.0,26.0404,26.0404,26.0209,26.0306,424647.0
2024-06-20 12:10:00,26.78,26.79,26.76,26.79,310056.0,26.0306,26.0404,26.0112,26.0404,310056.0
2024-06-20 12:20:00,26.79,26.79,26.76,26.77,376996.0,26.0404,26.0404,26.0112,26.0209,376996.0
2024-06-20 12:30:00,26.77,26.77,26.74,26.75,899665.0,26.0209,26.0209,25.9918,26.0015,899665.0
2024-06-20 12:40:00,26.75,26.78,26.75,26.78,151457.0,26.0015,26.0306,26.0015,26.0306,151457.0
2024-06-20 12:50:00,26.78,26.8,26.77,26.8,508827.0,26.0306,26.0501,26.0209,26.0501,508827.0
2024-06-20 13:00:00,26.8,26.8,26.77,26.79,489774.0,26.0501,26.0501,26.0209,26.0404,489774.0
2024-06-20 13:10:00,26.79,26.8,26.78,26.8,403748.0,26.0404,26.0501,26.0306,26.0501,403748.0
2024-06-20 13:20:00,26.8,26.8,26.77,26.77,667707.0,26.0501,26.0501,26.0209,26.0209,667707.0
2024-06-20 13:30:00,26.78,26.79,26.75,26.76,484730.0,26.0306,26.0404,26.0015,26.0112,484730.0
2024-06-20 13:40:00,26.76,26.82,26.75,26.82,482779.0,26.0112,26.0695,26.0015,26.0695,482779.0
2024-06-20 13:50:00,26.82,26.82,26.79,26.82,421928.0,26.0695,26.0695,26.0404,26.0695,421928.0
2024-06-20 14:00:00,26.82,26.84,26.81,26.84,494682.0,26.0695,26.089,26.0598,26.089,494682.0
2024-06-20 14:10:00,26.84,26.84,26.82,26.84,424999.0,26.089,26.089,26.0695,26.089,424999.0
2024-06-20 14:20:00,26.84,26.85,26.83,26.85,498591.0,26.089,26.0987,26.0792,26.0987,498591.0
2024-06-20 14:30:00,26.85,26.86,26.84,26.86,594677.0,26.0987,26.1084,26.089,26.1084,594677.0
2024-06-20 14:40:00,26.86,26.86,26.85,26.86,262229.0,26.1084,26.1084,26.0987,26.1084,262229.0
2024-06-20 14:50:00,26.86,26.86,26.85,26.86,315755.0,26.1084,26.1084,26.0987,26.1084,315755.0
2024-06-20 15:00:00,26.86,26.86,26.83,26.86,707015.0,26.1084,26.1084,26.0792,26.1084,707015.0
2024-06-20 15:10:00,26.86,26.86,26.85,26.86,168184.0,26.1084,26.1084,26.0987,26.1084,168184.0
2024-06-20 15:20:00,26.86,26.86,26.83,26.84,949609.0,26.1084,26.1084,26.0792,26.089,949609.0
2024-06-20 15:30:00,26.85,26.85,26.83,26.84,306583.0,26.0987,26.0987,26.0792,26.089,306583.0
2024-06-20 15:40:00,26.85,26.85,26.84,26.85,638944.0,26.0987,26.0987,26.089,26.0987,638944.0
2024-06-20 15:50:00,26.84,26.88,26.84,26.88,4311699.0,26.089,26.1278,26.089,26.1278,4311699.0
2024-06-21 09:30:00,26.61,26.67,26.58,26.67,1672410.0,25.8654,25.9237,25.8362,25.9237,1672410.0
2024-06-21 09:40:00,26.67,26.67,26.6,26.64,938456.0,25.9237,25.9237,25.8557,25.8946,938456.0
2024-06-21 09:50:00,26.64,26.65,26.58,26.61,604481.0,25.8946,25.9043,25.8362,25.8654,604481.0
2024-06-21 10:00:00,26.61,26.63,26.57,26.58,769938.0,25.8654,25.8848,25.8265,25.8362,769938.0
2024-06-21 10:10:00,26.58,26.58,26.54,26.57,524740.0,25.8362,25.8362,25.7974,25.8265,524740.0
2024-06-21 10:20:00,26.57,26.58,26.54,26.57,698815.0,25.8265,25.8362,25.7974,25.8265,698815.0
2024-06-21 10:30:00,26.57,26.59,26.54,26.58,794737.0,25.8265,25.846,25.7974,25.8362,794737.0
2024-06-21 10:40:00,26.58,26.58,26.55,26.57,410111.0,25.8362,25.8362,25.8071,25.8265,410111.0
2024-06-21 10:50:00,26.57,26.57,26.53,26.54,507557.0,25.8265,25.8265,25.7876,25.7974,507557.0
2024-06-21 11:00:00,26.53,26.54,26.51,26.52,518154.0,25.7876,25.7974,25.7682,25.7779,518154.0
2024-06-21 11:10:00,26.51,26.52,26.48,26.51,803309.0,25.7682,25.7779,25.739,25.7682,803309.0
2024-06-21 11:20:00,26.51,26.52,26.49,26.52,524152.0,25.7682,25.7779,25.7488,25.7779,524152.0
2024-06-21 11:30:00,26.52,26.53,26.5,26.52,581827.0,25.7779,25.7876,25.7585,25.7779,581827.0
2024-06-21 11:40:00,26.52,26.53,26.51,26.53,386597.0,25.7779,25.7876,25.7682,25.7876,386597.0
2024-06-21 11:50:00,26.53,26.56,26.52,26.55,638195.0,25.7876,25.8168,25.7779,25.8071,638195.0
2024-06-21 12:00:00,26.56,26.57,26.54,26.57,387950.0,25.8168,25.8265,25.7974,25.8265,387950.0
2024-06-21 12:10:00,26.57,26.58,26.56,26.58,309162.0,25.8265,25.8362,25.8168,25.8362,309162.0
2024-06-21 12:20:00,26.58,26.59,26.56,26.57,224014.0,25.8362,25.846,25.8168,25.8265,224014.0
2024-06-21 12:30:00,26.57,26.57,26.55,26.55,213991.0,25.8265,25.8265,25.8071,25.8071,213991.0
2024-06-21 12:40:00,26.55,26.56,26.54,26.55,174357.0,25.8071,25.8168,25.7974,25.8071,174357.0
2024-06-21 12:50:00,26.54,26.55,26.52,26.53,349368.0,25.7974,25.8071,25.7779,25.7876,349368.0
2024-06-21 13:00:00,26.52,26.53,26.5,26.5,384251.0,25.7779,25.7876,25.7585,25.7585,384251.0
2024-06-21 13:10:00,26.5,26.51,26.48,26.49,317904.0,25.7585,25.7682,25.739,25.7488,317904.0
2024-06-21 13:20:00,26.49,26.49,26.48,26.49,177949.0,25.7488,25.7488,25.739,25.7488,177949.0
2024-06-21 13:30:00,26.49,26.49,26.47,26.48,375152.0,25.7488,25.7488,25.7293,25.739,375152.0
2024-06-21 13:40:00,26.48,26.48,26.47,26.48,129181.0,25.739,25.739,25.7293,25.739,129181.0
2024-06-21 13:50:00,26.48,26.48,26.47,26.47,142941.0,25.739,25.739,25.7293,25.7293,142941.0
2024-06-21 14:00:00,26.48,26.48,26.46,26.48,485871.0,25.739,25.739,25.7196,25.739,485871.0
2024-06-21 14:10:00,26.47,26.48,26.47,26.48,298923.0,25.7293,25.739,25.7293,25.739,298923.0
2024-06-21 14:20:00,26.48,26.51,26.47,26.5,357497.0,25.739,25.7682,25.7293,25.7585,357497.0
2024-06-21 14:30:00,26.5,26.5,26.48,26.49,337364.0,25.7585,25.7585,25.739,25.7488,337364.0
2024-06-21 14:40:00,26.49,26.5,26.48,26.5,360651.0,25.7488,25.7585,25.739,25.7585,360651.0
2024-06-21 14:50:00,26.49,26.5,26.48,26.5,679091.0,25.7488,25.7585,25.739,25.7585,679091.0
2024-06-21 15:00:00,26.5,26.5,26.47,26.47,435118.0,25.7585,25.7585,25.7293,25.7293,435118.0
2024-06-21 15:10:00,26.47,26.48,26.45,26.45,303586.0,25.7293,25.739,25.7099,25.7099,303586.0
2024-06-21 15:20:00,26.46,26.5,26.45,26.5,1358121.0,25.7196,25.7585,25.7099,25.7585,1358121.0
2024-06-21 15:30:00,26.5,26.5,26.48,26.49,669518.0,25.7585,25.7585,25.739,25.7488,669518.0
2024-06-21 15:40:00,26.48,26.49,26.46,26.46,1071711.0,25.739,25.7488,25.7196,25.7196,1071711.0
2024-06-21 15:50:00,26.46,26.48,26.44,26.45,4012013.0,25.7196,25.739,25.7002,25.7099,4012013.0
2024-06-24 09:30:00,26.63,26.81,26.63,26.74,1231162.0,25.8848,26.0598,25.8848,25.9918,1231162.0
2024-06-24 09:40:00,26.74,26.8,26.69,26.79,644198.0,25.9918,26.0501,25.9432,26.0404,644198.0
2024-06-24 09:50:00,26.8,26.9,26.79,26.89,1220671.0,26.0501,26.1473,26.0404,26.1376,1220671.0
2024-06-24 10:00:00,26.9,26.93,26.89,26.93,797331.0,26.1473,26.1764,26.1376,26.1764,797331.0
2024-06-24 10:10:00,26.93,26.95,26.88,26.88,619226.0,26.1764,26.1959,26.1278,26.1278,619226.0
2024-06-24 10:20:00,26.89,26.91,26.86,26.87,708066.0,26.1376,26.157,26.1084,26.1181,708066.0
2024-06-24 10:30:00,26.87,26.92,26.86,26.92,763874.0,26.1181,26.1667,26.1084,26.1667,763874.0
2024-06-24 10:40:00,26.92,26.92,26.88,26.88,448804.0,26.1667,26.1667,26.1278,26.1278,448804.0
2024-06-24 10:50:00,26.88,26.9,26.86,26.89,403723.0,26.1278,26.1473,26.1084,26.1376,403723.0
2024-06-24 11:00:00,26.89,26.9,26.87,26.87,497056.0,26.1376,26.1473,26.1181,26.1181,497056.0
2024-06-24 11:10:00,26.87,26.87,26.84,26.85,438836.0,26.1181,26.1181,26.089,26.0987,438836.0
2024-06-24 11:20:00,26.85,26.85,26.82,26.83,837612.0,26.0987,26.0987,26.0695,26.0792,837612.0
2024-06-24 11:30:00,26.83,26.85,26.82,26.85,277059.0,26.0792,26.0987,26.0695,26.0987,277059.0
2024-06-24 11:40:00,26.85,26.85,26.82,26.83,352591.0,26.0987,26.0987,26.0695,26.0792,352591.0
2024-06-24 11:50:00,26.83,26.84,26.81,26.82,621428.0,26.0792,26.089,26.0598,26.0695,621428.0
2024-06-24 12:00:00,26.82,26.82,26.79,26.8,383853.0,26.0695,26.0695,26.0404,26.0501,383853.0
2024-06-24 12:10:00,26.8,26.8,26.79,26.8,165280.0,26.0501,26.0501,26.0404,26.0501,165280.0
2024-06-24 12:20:00,26.8,26.81,26.78,26.79,423055.0,26.0501,26.0598,26.0306,26.0404,423055.0
2024-06-24 12:30:00,26.78,26.79,26.77,26.78,241145.0,26.0306,26.0404,26.0209,26.0306,241145.0
2024-06-24 12:40:00,26.78,26.79,26.76,26.78,204371.0,26.0306,26.0404,26.0112,26.0306,204371.0
2024-06-24 12:50:00,26.78,26.78,26.75,26.76,327779.0,26.0306,26.0306,26.0015,26.0112,327779.0
2024-06-24 13:00:00,26.76,26.76,26.72,26.73,345548.0,26.0112,26.0112,25.9723,25.982,345548.0
2024-06-24 13:10:00,26.73,26.73,26.71,26.73,310651.0,25.982,25.982,25.9626,25.982,310651.0
2024-06-24 13:20:00,26.73,26.73,26.71,26.73,328616.0,25.982,25.982,25.9626,25.982,328616.0
2024-06-24 13:30:00,26.73,26.74,26.71,26.74,513238.0,25.982,25.9918,25.9626,25.9918,513238.0
2024-06-24 13:40:00,26.74,26.74,26.72,26.73,451596.0,25.9918,25.9918,25.9723,25.982,451596.0
2024-06-24 13:50:00,26.73,26.74,26.71,26.72,472775.0,25.982,25.9918,25.9626,25.9723,472775.0
2024-06-24 14:00:00,26.72,26.73,26.71,26.73,207475.0,25.9723,25.982,25.9626,25.982,207475.0
2024-06-24 14:10:00,26.73,26.73,26.71,26.72,154365.0,25.982,25.982,25.9626,25.9723,154365.0
2024-06-24 14:20:00,26.72,26.72,26.71,26.71,123463.0,25.9723,25.9723,25.9626,25.9626,123463.0
2024-06-24 14:30:00,26.71,26.76,26.71,26.76,389568.0,25.9626,26.0112,25.9626,26.0112,389568.0
2024-06-24 14:40:00,26.76,26.79,26.75,26.78,639387.0,26.0112,26.0404,26.0015,26.0306,639387.0
2024-06-24 14:50:00,26.78,26.79,26.77,26.77,309324.0,26.0306,26.0404,26.0209,26.0209,309324.0
2024-06-24 15:00:00,26.77,26.78,26.76,26.77,237371.0,26.0209,26.0306,26.0112,26.0209,237371.0
2024-06-24 15:10:00,26.77,26.77,26.75,26.75,213198.0,26.0209,26.0209,26.0015,26.0015,213198.0
2024-06-24 15:20:00,26.75,26.76,26.75,26.76,272928.0,26.0015,26.0112,26.0015,26.0112,272928.0
2024-06-24 15:30:00,26.76,26.76,26.75,26.75,207972.0,26.0112,26.0112,26.0015,26.0015,207972.0
2024-06-24 15:40:00,26.76,26.76,26.72,26.72,849642.0,26.0112,26.0112,25.9723,25.9723,849642.0
2024-06-24 15:50:00,26.73,26.73,26.68,26.71,4053859.0,25.982,25.982,25.9334,25.9626,4053859.0
2024-06-25 09:30:00,26.57,26.6,26.53,26.53,2329450.0,25.8265,25.8557,25.7876,25.7876,2329450.0
2024-06-25 09:40:00,26.53,26.54,26.48,26.52,681913.0,25.7876,25.7974,25.739,25.7779,681913.0
2024-06-25 09:50:00,26.51,26.52,26.44,26.46,365209.0,25.7682,25.7779,25.7002,25.7196,365209.0
2024-06-25 10:00:00,26.46,26.48,26.45,26.47,651511.0,25.7196,25.739,25.7099,25.7293,651511.0
2024-06-25 10:10:00,26.46,26.49,26.45,26.47,351580.0,25.7196,25.7488,25.7099,25.7293,351580.0
2024-06-25 10:20:00,26.46,26.51,26.46,26.49,493841.0,25.7196,25.7682,25.7196,25.7488,493841.0
2024-06-25 10:30:00,26.5,26.5,26.47,26.5,989266.0,25.7585,25.7585,25.7293,25.7585,989266.0
2024-06-25 10:40:00,26.5,26.5,26.47,26.48,700584.0,25.7585,25.7585,25.7293,25.739,700584.0
2024-06-25 10:50:00,26.48,26.48,26.46,26.48,312444.0,25.739,25.739,25.7196,25.739,312444.0
2024-06-25 11:00:00,26.47,26.49,26.46,26.49,254823.0,25.7293,25.7488,25.7196,25.7488,254823.0
2024-06-25 11:10:00,26.48,26.5,26.46,26.47,366256.0,25.739,25.7585,25.7196,25.7293,366256.0
2024-06-25 11:20:00,26.46,26.5,26.46,26.47,415963.0,25.7196,25.7585,25.7196,25.7293,415963.0
2024-06-25 11:30:00,26.47,26.49,26.46,26.46,383695.0,25.7293,25.7488,25.7196,25.7196,383695.0
2024-06-25 11:40:00,26.47,26.49,26.46,26.49,512952.0,25.7293,25.7488,25.7196,25.7488,512952.0
2024-06-25 11:50:00,26.49,26.49,26.47,26.49,482486.0,25.7488,25.7488,25.7293,25.7488,482486.0
2024-06-25 12:00:00,26.49,26.49,26.46,26.47,213417.0,25.7488,25.7488,25.7196,25.7293,213417.0
2024-06-25 12:10:00,26.46,26.47,26.46,26.46,326454.0,25.7196,25.7293,25.7196,25.7196,326454.0
2024-06-25 12:20:00,26.46,26.47,26.45,26.46,197131.0,25.7196,25.7293,25.7099,25.7196,197131.0
2024-06-25 12:30:00,26.46,26.47,26.44,26.46,542746.0,25.7196,25.7293,25.7002,25.7196,542746.0
2024-06-25 12:40:00,26.46,26.47,26.44,26.46,302496.0,25.7196,25.7293,25.7002,25.7196,302496.0
2024-06-25 12:50:00,26.46,26.48,26.46,26.48,280895.0,25.7196,25.739,25.7196,25.739,280895.0
2024-06-25 13:00:00,26.48,26.49,26.46,26.49,395191.0,25.739,25.7488,25.7196,25.7488,395191.0
2024-06-25 13:10:00,26.49,26.49,26.48,26.48,67485.0,25.7488,25.7488,25.739,25.739,67485.0
2024-06-25 13:20:00,26.49,26.49,26.48,26.49,72212.0,25.7488,25.7488,25.739,25.7488,72212.0
2024-06-25 13:30:00,26.49,26.49,26.48,26.49,37161.0,25.7488,25.7488,25.739,25.7488,37161.0
2024-06-25 13:40:00,26.48,26.5,26.48,26.49,100371.0,25.739,25.7585,25.739,25.7488,100371.0
2024-06-25 13:50:00,26.49,26.5,26.49,26.49,81853.0,25.7488,25.7585,25.7488,25.7488,81853.0
2024-06-25 14:00:00,26.5,26.5,26.49,26.49,52629.0,25.7585,25.7585,25.7488,25.7488,52629.0
2024-06-25 14:10:00,26.5,26.5,26.48,26.49,199222.0,25.7585,25.7585,25.739,25.7488,199222.0
2024-06-25 14:20:00,26.49,26.51,26.48,26.51,293541.0,25.7488,25.7682,25.739,25.7682,293541.0
2024-06-25 14:30:00,26.5,26.51,26.49,26.5,187743.0,25.7585,25.7682,25.7488,25.7585,187743.0
2024-06-25 14:40:00,26.5,26.51,26.48,26.5,453481.0,25.7585,25.7682,25.739,25.7585,453481.0
2024-06-25 14:50:00,26.5,26.5,26.49,26.5,169125.0,25.7585,25.7585,25.7488,25.7585,169125.0
2024-06-25 15:00:00,26.5,26.5,26.49,26.49,398043.0,25.7585,25.7585,25.7488,25.7488,398043.0
2024-06-25 15:10:00,26.49,26.5,26.48,26.48,302192.0,25.7488,25.7585,25.739,25.739,302192.0
2024-06-25 15:20:00,26.49,26.49,26.48,26.49,138374.0,25.7488,25.7488,25.739,25.7488,138374.0
2024-06-25 15:30:00,26.49,26.51,26.48,26.5,477860.0,25.7488,25.7682,25.739,25.7585,477860.0
2024-06-25 15:40:00,26.5,26.51,26.49,26.5,422452.0,25.7585,25.7682,25.7488,25.7585,422452.0
2024-06-25 15:50:00,26.51,26.52,26.5,26.51,2674992.0,25.7682,25.7779,25.7585,25.7682,2674992.0
2024-06-26 09:30:00,26.53,26.55,26.43,26.45,744982.0,25.7876,25.8071,25.6904,25.7099,744982.0
2024-06-26 09:40:00,26.46,26.49,26.45,26.48,462928.0,25.7196,25.7488,25.7099,25.739,462928.0
2024-06-26 09:50:00,26.48,26.5,26.45,26.46,691715.0,25.739,25.7585,25.7099,25.7196,691715.0
2024-06-26 10:00:00,26.46,26.48,26.44,26.45,310556.0,25.7196,25.739,25.7002,25.7099,310556.0
2024-06-26 10:10:00,26.45,26.52,26.44,26.52,302184.0,25.7099,25.7779,25.7002,25.7779,302184.0
2024-06-26 10:20:00,26.51,26.53,26.49,26.5,268214.0,25.7682,25.7876,25.7488,25.7585,268214.0
2024-06-26 10:30:00,26.5,26.51,26.49,26.5,285605.0,25.7585,25.7682,25.7488,25.7585,285605.0
2024-06-26 10:40:00,26.51,26.52,26.49,26.51,326755.0,25.7682,25.7779,25.7488,25.7682,326755.0
2024-06-26 10:50:00,26.52,26.55,26.5,26.54,341201.0,25.7779,25.8071,25.7585,25.7974,341201.0
2024-06-26 11:00:00,26.54,26.54,26.51,26.52,352429.0,25.7974,25.7974,25.7682,25.7779,352429.0
2024-06-26 11:10:00,26.51,26.52,26.49,26.5,396687.0,25.7682,25.7779,25.7488,25.7585,396687.0
2024-06-26 11:20:00,26.51,26.52,26.5,26.51,207029.0,25.7682,25.7779,25.7585,25.7682,207029.0
2024-06-26 11:30:00,26.51,26.53,26.5,26.52,309940.0,25.7682,25.7876,25.7585,25.7779,309940.0
2024-06-26 11:40:00,26.51,26.53,26.51,26.52,228881.0,25.7682,25.7876,25.7682,25.7779,228881.0
2024-06-26 11:50:00,26.53,26.55,26.52,26.55,170347.0,25.7876,25.8071,25.7779,25.8071,170347.0
2024-06-26 12:00:00,26.55,26.57,26.54,26.57,106654.0,25.8071,25.8265,25.7974,25.8265,106654.0
2024-06-26 12:10:00,26.57,26.57,26.55,26.56,237467.0,25.8265,25.8265,25.8071,25.8168,237467.0
2024-06-26 12:20:00,26.56,26.58,26.55,26.58,136386.0,25.8168,25.8362,25.8071,25.8362,136386.0
2024-06-26 12:30:00,26.57,26.58,26.54,26.55,109350.0,25.8265,25.8362,25.7974,25.8071,109350.0
2024-06-26 12:40:00,26.55,26.55,26.52,26.52,106061.0,25.8071,25.8071,25.7779,25.7779,106061.0
2024-06-26 12:50:00,26.53,26.54,26.52,26.53,190565.0,25.7876,25.7974,25.7779,25.7876,190565.0
2024-06-26 13:00:00,26.52,26.53,26.5,26.5,144354.0,25.7779,25.7876,25.7585,25.7585,144354.0
2024-06-26 13:10:00,26.51,26.52,26.5,26.51,109135.0,25.7682,25.7779,25.7585,25.7682,109135.0
2024-06-26 13:20:00,26.5,26.53,26.5,26.53,154172.0,25.7585,25.7876,25.7585,25.7876,154172.0
2024-06-26 13:30:00,26.52,26.53,26.5,26.53,130765.0,25.7779,25.7876,25.7585,25.7876,130765.0
2024-06-26 13:40:00,26.52,26.54,26.52,26.54,62198.0,25.7779,25.7974,25.7779,25.7974,62198.0
2024-06-26 13:50:00,26.54,26.54,26.52,26.53,66403.0,25.7974,25.7974,25.7779,25.7876,66403.0
2024-06-26 14:00:00,26.53,26.53,26.51,26.52,55523.0,25.7876,25.7876,25.7682,25.7779,55523.0
2024-06-26 14:10:00,26.52,26.52,26.51,26.52,84625.0,25.7779,25.7779,25.7682,25.7779,84625.0
2024-06-26 14:20:00,26.52,26.52,26.5,26.51,395786.0,25.7779,25.7779,25.7585,25.7682,395786.0
2024-06-26 14:30:00,26.51,26.51,26.5,26.5,107410.0,25.7682,25.7682,25.7585,25.7585,107410.0
2024-06-26 14:40:00,26.51,26.52,26.49,26.52,512100.0,25.7682,25.7779,25.7488,25.7779,512100.0
2024-06-26 14:50:00,26.52,26.52,26.5,26.52,378857.0,25.7779,25.7779,25.7585,25.7779,378857.0
2024-06-26 15:00:00,26.52,26.52,26.51,26.52,164363.0,25.7779,25.7779,25.7682,25.7779,164363.0
2024-06-26 15:10:00,26.51,26.52,26.5,26.5,202754.0,25.7682,25.7779,25.7585,25.7585,202754.0
2024-06-26 15:20:00,26.5,26.51,26.5,26.51,262518.0,25.7585,25.7682,25.7585,25.7682,262518.0
2024-06-26 15:30:00,26.51,26.51,26.5,26.51,166362.0,25.7682,25.7682,25.7585,25.7682,166362.0
2024-06-26 15:40:00,26.51,26.51,26.5,26.51,231378.0,25.7682,25.7682,25.7585,25.7682,231378.0
2024-06-26 15:50:00,26.51,26.54,26.5,26.5,2538114.0,25.7682,25.7974,25.7585,25.7585,2538114.0
2024-06-27 09:30:00,26.17,26.19,26.03,26.06,1536134.0,25.4377,25.4572,25.3016,25.3308,1536134.0
2024-06-27 09:40:00,26.05,26.13,26.04,26.1,992327.0,25.3211,25.3988,25.3114,25.3697,992327.0
2024-06-27 09:50:00,26.1,26.13,26.06,26.12,614314.0,25.3697,25.3988,25.3308,25.3891,614314.0
2024-06-27 10:00:00,26.12,26.15,26.08,26.1,637253.0,25.3891,25.4183,25.3502,25.3697,637253.0
2024-06-27 10:10:00,26.09,26.11,26.08,26.1,835554.0,25.36,25.3794,25.3502,25.3697,835554.0
2024-06-27 10:20:00,26.1,26.11,26.03,26.04,636541.0,25.3697,25.3794,25.3016,25.3114,636541.0
2024-06-27 10:30:00,26.05,26.07,26.03,26.06,613859.0,25.3211,25.3405,25.3016,25.3308,613859.0
2024-06-27 10:40:00,26.07,26.08,26.03,26.04,460419.0,25.3405,25.3502,25.3016,25.3114,460419.0
2024-06-27 10:50:00,26.04,26.04,25.98,26.01,1063731.0,25.3114,25.3114,25.253,25.2822,1063731.0
2024-06-27 11:00:00,26.01,26.02,25.99,26.0,465764.0,25.2822,25.2919,25.2627,25.2725,465764.0
2024-06-27 11:10:00,26.0,26.02,25.99,26.02,548613.0,25.2725,25.2919,25.2627,25.2919,548613.0
2024-06-27 11:20:00,26.01,26.04,26.0,26.02,793560.0,25.2822,25.3114,25.2725,25.2919,793560.0
2024-06-27 11:30:00,26.01,26.02,25.99,26.02,567068.0,25.2822,25.2919,25.2627,25.2919,567068.0
2024-06-27 11:40:00,26.02,26.05,26.02,26.05,632134.0,25.2919,25.3211,25.2919,25.3211,632134.0
2024-06-27 11:50:00,26.04,26.05,26.03,26.04,542565.0,25.3114,25.3211,25.3016,25.3114,542565.0
2024-06-27 12:00:00,26.04,26.04,26.01,26.02,490111.0,25.3114,25.3114,25.2822,25.2919,490111.0
2024-06-27 12:10:00,26.03,26.03,26.0,26.01,303656.0,25.3016,25.3016,25.2725,25.2822,303656.0
2024-06-27 12:20:00,26.01,26.02,26.0,26.0,302632.0,25.2822,25.2919,25.2725,25.2725,302632.0
2024-06-27 12:30:00,26.0,26.01,26.0,26.0,234610.0,25.2725,25.2822,25.2725,25.2725,234610.0
2024-06-27 12:40:00,26.01,26.01,25.99,26.0,418321.0,25.2822,25.2822,25.2627,25.2725,418321.0
2024-06-27 12:50:00,26.0,26.0,25.98,25.98,245896.0,25.2725,25.2725,25.253,25.253,245896.0
2024-06-27 13:00:00,25.99,25.99,25.97,25.97,386840.0,25.2627,25.2627,25.2433,25.2433,386840.0
2024-06-27 13:10:00,25.98,25.98,25.93,25.95,1067247.0,25.253,25.253,25.2044,25.2239,1067247.0
2024-06-27 13:20:00,25.94,25.98,25.94,25.98,307386.0,25.2141,25.253,25.2141,25.253,307386.0
2024-06-27 13:30:00,25.98,25.98,25.96,25.96,519650.0,25.253,25.253,25.2336,25.2336,519650.0
2024-06-27 13:40:00,25.96,25.97,25.94,25.95,480721.0,25.2336,25.2433,25.2141,25.2239,480721.0
2024-06-27 13:50:00,25.95,25.95,25.93,25.94,332870.0,25.2239,25.2239,25.2044,25.2141,332870.0
2024-06-27 14:00:00,25.93,25.94,25.9,25.93,724727.0,25.2044,25.2141,25.1753,25.2044,724727.0
2024-06-27 14:10:00,25.93,25.93,25.9,25.91,575742.0,25.2044,25.2044,25.1753,25.185,575742.0
2024-06-27 14:20:00,25.91,25.92,25.9,25.92,403644.0,25.185,25.1947,25.1753,25.1947,403644.0
2024-06-27 14:30:00,25.92,25.93,25.91,25.92,367623.0,25.1947,25.2044,25.185,25.1947,367623.0
2024-06-27 14:40:00,25.92,25.95,25.91,25.95,539960.0,25.1947,25.2239,25.185,25.2239,539960.0
2024-06-27 14:50:00,25.95,25.96,25.94,25.96,424027.0,25.2239,25.2336,25.2141,25.2336,424027.0
2024-06-27 15:00:00,25.96,25.96,25.93,25.94,765387.0,25.2336,25.2336,25.2044,25.2141,765387.0
2024-06-27 15:10:00,25.94,25.94,25.93,25.94,495496.0,25.2141,25.2141,25.2044,25.2141,495496.0
2024-06-27 15:20:00,25.94,25.94,25.93,25.94,789799.0,25.2141,25.2141,25.2044,25.2141,789799.0
2024-06-27 15:30:00,25.94,25.94,25.91,25.91,1163349.0,25.2141,25.2141,25.185,25.185,1163349.0
2024-06-27 15:40:00,25.92,25.92,25.9,25.91,1262233.0,25.1947,25.1947,25.1753,25.185,1262233.0
2024-06-27 15:50:00,25.91,25.92,25.87,25.92,5489804.0,25.185,25.1947,25.1461,25.1947,5489804.0
2024-06-28 09:30:00,26.11,26.12,26.0,26.01,1450335.0,25.3794,25.3891,25.2725,25.2822,1450335.0
2024-06-28 09:40:00,26.01,26.04,25.98,26.01,1400949.0,25.2822,25.3114,25.253,25.2822,1400949.0
2024-06-28 09:50:00,26.01,26.03,25.98,25.99,729061.0,25.2822,25.3016,25.253,25.2627,729061.0
2024-06-28 10:00:00,25.99,26.01,25.94,25.95,779686.0,25.2627,25.2822,25.2141,25.2239,779686.0
2024-06-28 10:10:00,25.95,25.99,25.94,25.97,1121071.0,25.2239,25.2627,25.2141,25.2433,1121071.0
2024-06-28 10:20:00,25.97,26.05,25.96,26.04,411350.0,25.2433,25.3211,25.2336,25.3114,411350.0
2024-06-28 10:30:00,26.04,26.06,26.03,26.04,371094.0,25.3114,25.3308,25.3016,25.3114,371094.0
2024-06-28 10:40:00,26.03,26.09,26.02,26.08,396327.0,25.3016,25.36,25.2919,25.3502,396327.0
2024-06-28 10:50:00,26.08,26.1,26.06,26.08,375088.0,25.3502,25.3697,25.3308,25.3502,375088.0
2024-06-28 11:00:00,26.08,26.08,26.02,26.02,286367.0,25.3502,25.3502,25.2919,25.2919,286367.0
2024-06-28 11:10:00,26.02,26.06,26.02,26.06,349676.0,25.2919,25.3308,25.2919,25.3308,349676.0
2024-06-28 11:20:00,26.05,26.09,26.05,26.07,454945.0,25.3211,25.36,25.3211,25.3405,454945.0
2024-06-28 11:30:00,26.07,26.11,26.07,26.1,328688.0,25.3405,25.3794,25.3405,25.3697,328688.0
2024-06-28 11:40:00,26.11,26.12,26.06,26.06,465979.0,25.3794,25.3891,25.3308,25.3308,465979.0
2024-06-28 11:50:00,26.06,26.07,26.03,26.04,334506.0,25.3308,25.3405,25.3016,25.3114,334506.0
2024-06-28 12:00:00,26.04,26.05,25.99,25.99,301075.0,25.3114,25.3211,25.2627,25.2627,301075.0
2024-06-28 12:10:00,26.0,26.0,25.98,25.99,697688.0,25.2725,25.2725,25.253,25.2627,697688.0
2024-06-28 12:20:00,25.98,26.0,25.98,25.99,148791.0,25.253,25.2725,25.253,25.2627,148791.0
2024-06-28 12:30:00,25.99,25.99,25.95,25.96,321182.0,25.2627,25.2627,25.2239,25.2336,321182.0
2024-06-28 12:40:00,25.96,25.98,25.94,25.97,284943.0,25.2336,25.253,25.2141,25.2433,284943.0
2024-06-28 12:50:00,25.98,25.99,25.96,25.98,198719.0,25.253,25.2627,25.2336,25.253,198719.0
2024-06-28 13:00:00,25.98,26.0,25.97,26.0,213629.0,25.253,25.2725,25.2433,25.2725,213629.0
2024-06-28 13:10:00,26.0,26.0,25.98,25.99,112216.0,25.2725,25.2725,25.253,25.2627,112216.0
2024-06-28 13:20:00,25.99,26.0,25.97,25.98,284111.0,25.2627,25.2725,25.2433,25.253,284111.0
2024-06-28 13:30:00,25.98,25.99,25.97,25.98,236606.0,25.253,25.2627,25.2433,25.253,236606.0
2024-06-28 13:40:00,25.99,25.99,25.96,25.97,375473.0,25.2627,25.2627,25.2336,25.2433,375473.0
2024-06-28 13:50:00,25.97,25.98,25.96,25.96,109918.0,25.2433,25.253,25.2336,25.2336,109918.0
2024-06-28 14:00:00,25.96,25.98,25.95,25.97,470165.0,25.2336,25.253,25.2239,25.2433,470165.0
2024-06-28 14:10:00,25.98,25.99,25.97,25.99,115625.0,25.253,25.2627,25.2433,25.2627,115625.0
2024-06-28 14:20:00,25.98,25.99,25.96,25.98,237260.0,25.253,25.2627,25.2336,25.253,237260.0
2024-06-28 14:30:00,25.98,26.0,25.97,25.99,324414.0,25.253,25.2725,25.2433,25.2627,324414.0
2024-06-28 14:40:00,25.99,26.0,25.98,25.99,204339.0,25.2627,25.2725,25.253,25.2627,204339.0
2024-06-28 14:50:00,25.99,26.0,25.98,25.98,315263.0,25.2627,25.2725,25.253,25.253,315263.0
2024-06-28 15:00:00,25.99,25.99,25.96,25.98,684783.0,25.2627,25.2627,25.2336,25.253,684783.0
2024-06-28 15:10:00,25.98,25.98,25.94,25.95,547567.0,25.253,25.253,25.2141,25.2239,547567.0
2024-06-28 15:20:00,25.95,25.97,25.94,25.96,269353.0,25.2239,25.2433,25.2141,25.2336,269353.0
2024-06-28 15:30:00,25.96,25.97,25.93,25.96,428516.0,25.2336,25.2433,25.2044,25.2336,428516.0
2024-06-28 15:40:00,25.97,25.99,25.96,25.98,571501.0,25.2433,25.2627,25.2336,25.253,571501.0
2024-06-28 15:50:00,25.97,26.0,25.95,25.97,2712514.0,25.2433,25.2725,25.2239,25.2433,2712514.0
2024-07-01 09:30:00,26.19,26.27,26.18,26.26,1675659.0,25.4572,25.5349,25.4474,25.5252,1675659.0
2024-07-01 09:40:00,26.26,26.27,26.18,26.19,1260726.0,25.5252,25.5349,25.4474,25.4572,1260726.0
2024-07-01 09:50:00,26.18,26.23,26.16,26.18,673782.0,25.4474,25.496,25.428,25.4474,673782.0
2024-07-01 10:00:00,26.19,26.24,26.15,26.17,1243984.0,25.4572,25.5058,25.4183,25.4377,1243984.0
2024-07-01 10:10:00,26.17,26.17,26.09,26.12,970422.0,25.4377,25.4377,25.36,25.3891,970422.0
2024-07-01 10:20:00,26.11,26.14,26.08,26.12,1207511.0,25.3794,25.4086,25.3502,25.3891,1207511.0
2024-07-01 10:30:00,26.12,26.12,26.08,26.09,437274.0,25.3891,25.3891,25.3502,25.36,437274.0
2024-07-01 10:40:00,26.08,26.11,26.07,26.09,498673.0,25.3502,25.3794,25.3405,25.36,498673.0
2024-07-01 10:50:00,26.09,26.14,26.08,26.13,355796.0,25.36,25.4086,25.3502,25.3988,355796.0
2024-07-01 11:00:00,26.12,26.14,26.11,26.14,364986.0,25.3891,25.4086,25.3794,25.4086,364986.0
2024-07-01 11:10:00,26.14,26.15,26.12,26.14,523289.0,25.4086,25.4183,25.3891,25.4086,523289.0
2024-07-01 11:20:00,26.14,26.17,26.13,26.14,1095289.0,25.4086,25.4377,25.3988,25.4086,1095289.0
2024-07-01 11:30:00,26.14,26.15,26.1,26.11,450348.0,25.4086,25.4183,25.3697,25.3794,450348.0
2024-07-01 11:40:00,26.11,26.12,26.09,26.12,606560.0,25.3794,25.3891,25.36,25.3891,606560.0
2024-07-01 11:50:00,26.12,26.14,26.11,26.14,437336.0,25.3891,25.4086,25.3794,25.4086,437336.0
2024-07-01 12:00:00,26.14,26.18,26.12,26.18,296031.0,25.4086,25.4474,25.3891,25.4474,296031.0
2024-07-01 12:10:00,26.17,26.17,26.14,26.16,439640.0,25.4377,25.4377,25.4086,25.428,439640.0
2024-07-01 12:20:00,26.16,26.17,26.14,26.17,739494.0,25.428,25.4377,25.4086,25.4377,739494.0
2024-07-01 12:30:00,26.17,26.17,26.15,26.17,272422.0,25.4377,25.4377,25.4183,25.4377,272422.0
2024-07-01 12:40:00,26.17,26.18,26.12,26.12,198432.0,25.4377,25.4474,25.3891,25.3891,198432.0
2024-07-01 12:50:00,26.12,26.14,26.11,26.12,399664.0,25.3891,25.4086,25.3794,25.3891,399664.0
2024-07-01 13:00:00,26.13,26.13,26.1,26.12,224020.0,25.3988,25.3988,25.3697,25.3891,224020.0
2024-07-01 13:10:00,26.12,26.13,26.11,26.13,146274.0,25.3891,25.3988,25.3794,25.3988,146274.0
2024-07-01 13:20:00,26.13,26.13,26.11,26.13,204573.0,25.3988,25.3988,25.3794,25.3988,204573.0
2024-07-01 13:30:00,26.13,26.13,26.1,26.12,463192.0,25.3988,25.3988,25.3697,25.3891,463192.0
2024-07-01 13:40:00,26.11,26.12,26.1,26.12,92043.0,25.3794,25.3891,25.3697,25.3891,92043.0
2024-07-01 13:50:00,26.11,26.12,26.1,26.12,145962.0,25.3794,25.3891,25.3697,25.3891,145962.0
2024-07-01 14:00:00,26.12,26.13,26.11,26.13,147812.0,25.3891,25.3988,25.3794,25.3988,147812.0
2024-07-01 14:10:00,26.13,26.14,26.12,26.14,436333.0,25.3988,25.4086,25.3891,25.4086,436333.0
2024-07-01 14:20:00,26.14,26.14,26.08,26.09,277793.0,25.4086,25.4086,25.3502,25.36,277793.0
2024-07-01 14:30:00,26.09,26.12,26.08,26.12,249000.0,25.36,25.3891,25.3502,25.3891,249000.0
2024-07-01 14:40:00,26.12,26.12,26.1,26.12,260976.0,25.3891,25.3891,25.3697,25.3891,260976.0
2024-07-01 14:50:00,26.12,26.13,26.11,26.12,476212.0,25.3891,25.3988,25.3794,25.3891,476212.0
2024-07-01 15:00:00,26.12,26.12,26.09,26.11,402362.0,25.3891,25.3891,25.36,25.3794,402362.0
2024-07-01 15:10:00,26.11,26.11,26.09,26.1,132904.0,25.3794,25.3794,25.36,25.3697,132904.0
2024-07-01 15:20:00,26.1,26.1,26.06,26.08,304905.0,25.3697,25.3697,25.3308,25.3502,304905.0
2024-07-01 15:30:00,26.08,26.09,26.07,26.07,664492.0,25.3502,25.36,25.3405,25.3405,664492.0
2024-07-01 15:40:00,26.08,26.09,26.07,26.08,590950.0,25.3502,25.36,25.3405,25.3502,590950.0
2024-07-01 15:50:00,26.08,26.1,26.08,26.1,1850510.0,25.3502,25.3697,25.3502,25.3697,1850510.0
2024-07-02 09:30:00,26.26,26.29,26.19,26.27,617394.0,25.5252,25.5544,25.4572,25.5349,617394.0
2024-07-02 09:40:00,26.27,26.31,26.24,26.27,345731.0,25.5349,25.5738,25.5058,25.5349,345731.0
2024-07-02 09:50:00,26.26,26.33,26.24,26.32,311648.0,25.5252,25.5932,25.5058,25.5835,311648.0
2024-07-02 10:00:00,26.32,26.33,26.28,26.3,412993.0,25.5835,25.5932,25.5446,25.5641,412993.0
2024-07-02 10:10:00,26.3,26.3,26.27,26.29,373185.0,25.5641,25.5641,25.5349,25.5544,373185.0
2024-07-02 10:20:00,26.29,26.3,26.23,26.26,454973.0,25.5544,25.5641,25.496,25.5252,454973.0
2024-07-02 10:30:00,26.26,26.28,26.25,26.26,267579.0,25.5252,25.5446,25.5155,25.5252,267579.0
2024-07-02 10:40:00,26.26,26.26,26.21,26.24,323778.0,25.5252,25.5252,25.4766,25.5058,323778.0
2024-07-02 10:50:00,26.24,26.28,26.24,26.28,256601.0,25.5058,25.5446,25.5058,25.5446,256601.0
2024-07-02 11:00:00,26.28,26.31,26.27,26.3,336192.0,25.5446,25.5738,25.5349,25.5641,336192.0
2024-07-02 11:10:00,26.31,26.37,26.29,26.36,833424.0,25.5738,25.6321,25.5544,25.6224,833424.0
2024-07-02 11:20:00,26.36,26.39,26.35,26.35,845427.0,25.6224,25.6516,25.6127,25.6127,845427.0
2024-07-02 11:30:00,26.35,26.36,26.31,26.31,365563.0,25.6127,25.6224,25.5738,25.5738,365563.0
2024-07-02 11:40:00,26.31,26.32,26.28,26.3,569683.0,25.5738,25.5835,25.5446,25.5641,569683.0
2024-07-02 11:50:00,26.3,26.31,26.28,26.3,346849.0,25.5641,25.5738,25.5446,25.5641,346849.0
2024-07-02 12:00:00,26.3,26.31,26.27,26.29,455441.0,25.5641,25.5738,25.5349,25.5544,455441.0
2024-07-02 12:10:00,26.29,26.31,26.28,26.3,180989.0,25.5544,25.5738,25.5446,25.5641,180989.0
2024-07-02 12:20:00,26.3,26.33,26.3,26.31,297064.0,25.5641,25.5932,25.5641,25.5738,297064.0
2024-07-02 12:30:00,26.31,26.32,26.29,26.32,180277.0,25.5738,25.5835,25.5544,25.5835,180277.0
2024-07-02 12:40:00,26.32,26.32,26.3,26.3,195203.0,25.5835,25.5835,25.5641,25.5641,195203.0
2024-07-02 12:50:00,26.31,26.32,26.3,26.31,251891.0,25.5738,25.5835,25.5641,25.5738,251891.0
2024-07-02 13:00:00,26.31,26.33,26.3,26.33,173245.0,25.5738,25.5932,25.5641,25.5932,173245.0
2024-07-02 13:10:00,26.33,26.33,26.31,26.32,119120.0,25.5932,25.5932,25.5738,25.5835,119120.0
2024-07-02 13:20:00,26.32,26.32,26.3,26.3,58059.0,25.5835,25.5835,25.5641,25.5641,58059.0
2024-07-02 13:30:00,26.3,26.34,26.3,26.34,153786.0,25.5641,25.603,25.5641,25.603,153786.0
2024-07-02 13:40:00,26.34,26.34,26.32,26.34,226393.0,25.603,25.603,25.5835,25.603,226393.0
2024-07-02 13:50:00,26.34,26.36,26.33,26.35,233373.0,25.603,25.6224,25.5932,25.6127,233373.0
2024-07-02 14:00:00,26.35,26.35,26.34,26.35,107353.0,25.6127,25.6127,25.603,25.6127,107353.0
2024-07-02 14:10:00,26.34,26.37,26.34,26.36,334166.0,25.603,25.6321,25.603,25.6224,334166.0
2024-07-02 14:20:00,26.36,26.36,26.35,26.36,88690.0,25.6224,25.6224,25.6127,25.6224,88690.0
2024-07-02 14:30:00,26.36,26.37,26.35,26.36,285675.0,25.6224,25.6321,25.6127,25.6224,285675.0
2024-07-02 14:40:00,26.36,26.4,26.36,26.39,493840.0,25.6224,25.6613,25.6224,25.6516,493840.0
2024-07-02 14:50:00,26.39,26.4,26.38,26.39,964703.0,25.6516,25.6613,25.6418,25.6516,964703.0
2024-07-02 15:00:00,26.39,26.41,26.38,26.41,427239.0,25.6516,25.671,25.6418,25.671,427239.0
2024-07-02 15:10:00,26.41,26.41,26.4,26.41,297563.0,25.671,25.671,25.6613,25.671,297563.0
2024-07-02 15:20:00,26.41,26.43,26.4,26.43,327168.0,25.671,25.6904,25.6613,25.6904,327168.0
2024-07-02 15:30:00,26.43,26.43,26.42,26.43,250382.0,25.6904,25.6904,25.6807,25.6904,250382.0
2024-07-02 15:40:00,26.43,26.43,26.41,26.42,574319.0,25.6904,25.6904,25.671,25.6807,574319.0
2024-07-02 15:50:00,26.43,26.44,26.42,26.43,4194286.0,25.6904,25.7002,25.6807,25.6904,4194286.0
2024-07-03 09:30:00,26.63,26.78,26.63,26.77,1336307.0,25.8848,26.0306,25.8848,26.0209,1336307.0
2024-07-03 09:40:00,26.77,26.83,26.77,26.82,810239.0,26.0209,26.0792,26.0209,26.0695,810239.0
2024-07-03 09:50:00,26.83,26.86,26.81,26.84,1046997.0,26.0792,26.1084,26.0598,26.089,1046997.0
2024-07-03 10:00:00,26.85,26.89,26.85,26.86,1109736.0,26.0987,26.1376,26.0987,26.1084,1109736.0
2024-07-03 10:10:00,26.87,26.9,26.85,26.9,927470.0,26.1181,26.1473,26.0987,26.1473,927470.0
2024-07-03 10:20:00,26.9,26.93,26.88,26.89,502869.0,26.1473,26.1764,26.1278,26.1376,502869.0
2024-07-03 10:30:00,26.88,26.91,26.86,26.9,820644.0,26.1278,26.157,26.1084,26.1473,820644.0
2024-07-03 10:40:00,26.89,26.93,26.88,26.91,1062643.0,26.1376,26.1764,26.1278,26.157,1062643.0
2024-07-03 10:50:00,26.92,26.94,26.91,26.92,649244.0,26.1667,26.1862,26.157,26.1667,649244.0
2024-07-03 11:00:00,26.92,26.93,26.84,26.87,1939063.0,26.1667,26.1764,26.089,26.1181,1939063.0
2024-07-03 11:10:00,26.87,26.89,26.85,26.88,542868.0,26.1181,26.1376,26.0987,26.1278,542868.0
2024-07-03 11:20:00,26.88,26.89,26.85,26.86,895369.0,26.1278,26.1376,26.0987,26.1084,895369.0
2024-07-03 11:30:00,26.86,26.86,26.83,26.85,684570.0,26.1084,26.1084,26.0792,26.0987,684570.0
2024-07-03 11:40:00,26.85,26.87,26.84,26.85,818640.0,26.0987,26.1181,26.089,26.0987,818640.0
2024-07-03 11:50:00,26.86,26.9,26.85,26.89,500992.0,26.1084,26.1473,26.0987,26.1376,500992.0
2024-07-03 12:00:00,26.88,26.93,26.88,26.92,1240353.0,26.1278,26.1764,26.1278,26.1667,1240353.0
2024-07-03 12:10:00,26.92,26.94,26.91,26.93,646211.0,26.1667,26.1862,26.157,26.1764,646211.0
2024-07-03 12:20:00,26.93,26.94,26.92,26.94,549577.0,26.1764,26.1862,26.1667,26.1862,549577.0
2024-07-03 12:30:00,26.94,26.94,26.9,26.9,929150.0,26.1862,26.1862,26.1473,26.1473,929150.0
2024-07-03 12:40:00,26.91,26.91,26.85,26.87,1057187.0,26.157,26.157,26.0987,26.1181,1057187.0
2024-07-03 12:50:00,26.87,26.9,26.85,26.89,2948719.0,26.1181,26.1473,26.0987,26.1376,2948719.0
2024-07-05 09:30:00,26.44,26.46,26.32,26.35,1529242.0,25.7002,25.7196,25.5835,25.6127,1529242.0
2024-07-05 09:40:00,26.35,26.4,26.31,26.32,847736.0,25.6127,25.6613,25.5738,25.5835,847736.0
2024-07-05 09:50:00,26.32,26.33,26.24,26.28,576931.0,25.5835,25.5932,25.5058,25.5446,576931.0
2024-07-05 10:00:00,26.29,26.3,26.23,26.24,763456.0,25.5544,25.5641,25.496,25.5058,763456.0
2024-07-05 10:10:00,26.24,26.29,26.22,26.29,1200471.0,25.5058,25.5544,25.4863,25.5544,1200471.0
2024-07-05 10:20:00,26.29,26.33,26.28,26.31,871385.0,25.5544,25.5932,25.5446,25.5738,871385.0
2024-07-05 10:30:00,26.32,26.36,26.3,26.35,1999426.0,25.5835,25.6224,25.5641,25.6127,1999426.0
2024-07-05 10:40:00,26.34,26.41,26.33,26.38,881735.0,25.603,25.671,25.5932,25.6418,881735.0
2024-07-05 10:50:00,26.38,26.41,26.36,26.39,838327.0,25.6418,25.671,25.6224,25.6516,838327.0
2024-07-05 11:00:00,26.38,26.39,26.35,26.36,593138.0,25.6418,25.6516,25.6127,25.6224,593138.0
2024-07-05 11:10:00,26.36,26.39,26.34,26.37,748333.0,25.6224,25.6516,25.603,25.6321,748333.0
2024-07-05 11:20:00,26.38,26.4,26.35,26.4,1215098.0,25.6418,25.6613,25.6127,25.6613,1215098.0
2024-07-05 11:30:00,26.39,26.42,26.39,26.4,1141727.0,25.6516,25.6807,25.6516,25.6613,1141727.0
2024-07-05 11:40:00,26.4,26.42,26.38,26.41,1142435.0,25.6613,25.6807,25.6418,25.671,1142435.0
2024-07-05 11:50:00,26.41,26.42,26.38,26.39,776221.0,25.671,25.6807,25.6418,25.6516,776221.0
2024-07-05 12:00:00,26.4,26.42,26.37,26.38,462026.0,25.6613,25.6807,25.6321,25.6418,462026.0
2024-07-05 12:10:00,26.38,26.43,26.37,26.42,949627.0,25.6418,25.6904,25.6321,25.6807,949627.0
2024-07-05 12:20:00,26.42,26.42,26.39,26.41,443040.0,25.6807,25.6807,25.6516,25.671,443040.0
2024-07-05 12:30:00,26.4,26.41,26.37,26.39,592896.0,25.6613,25.671,25.6321,25.6516,592896.0
2024-07-05 12:40:00,26.39,26.4,26.37,26.38,647850.0,25.6516,25.6613,25.6321,25.6418,647850.0
2024-07-05 12:50:00,26.39,26.4,26.37,26.39,323668.0,25.6516,25.6613,25.6321,25.6516,323668.0
2024-07-05 13:00:00,26.39,26.39,26.37,26.39,249411.0,25.6516,25.6516,25.6321,25.6516,249411.0
2024-07-05 13:10:00,26.38,26.39,26.37,26.38,375260.0,25.6418,25.6516,25.6321,25.6418,375260.0
2024-07-05 13:20:00,26.38,26.41,26.37,26.41,253640.0,25.6418,25.671,25.6321,25.671,253640.0
2024-07-05 13:30:00,26.41,26.42,26.38,26.41,341169.0,25.671,25.6807,25.6418,25.671,341169.0
2024-07-05 13:40:00,26.41,26.43,26.39,26.42,513867.0,25.671,25.6904,25.6516,25.6807,513867.0
2024-07-05 13:50:00,26.42,26.42,26.4,26.42,397815.0,25.6807,25.6807,25.6613,25.6807,397815.0
2024-07-05 14:00:00,26.42,26.43,26.4,26.42,373492.0,25.6807,25.6904,25.6613,25.6807,373492.0
2024-07-05 14:10:00,26.42,26.44,26.41,26.43,538963.0,25.6807,25.7002,25.671,25.6904,538963.0
2024-07-05 14:20:00,26.43,26.45,26.41,26.44,638281.0,25.6904,25.7099,25.671,25.7002,638281.0
2024-07-05 14:30:00,26.44,26.44,26.4,26.41,478468.0,25.7002,25.7002,25.6613,25.671,478468.0
2024-07-05 14:40:00,26.41,26.45,26.4,26.45,536564.0,25.671,25.7099,25.6613,25.7099,536564.0
2024-07-05 14:50:00,26.45,26.45,26.43,26.45,680292.0,25.7099,25.7099,25.6904,25.7099,680292.0
2024-07-05 15:00:00,26.45,26.45,26.44,26.45,1197403.0,25.7099,25.7099,25.7002,25.7099,1197403.0
2024-07-05 15:10:00,26.45,26.45,26.43,26.44,350688.0,25.7099,25.7099,25.6904,25.7002,350688.0
2024-07-05 15:20:00,26.44,26.46,26.43,26.44,1522934.0,25.7002,25.7196,25.6904,25.7002,1522934.0
2024-07-05 15:30:00,26.44,26.46,26.43,26.46,570831.0,25.7002,25.7196,25.6904,25.7196,570831.0
2024-07-05 15:40:00,26.46,26.48,26.45,26.46,1582517.0,25.7196,25.739,25.7099,25.7196,1582517.0
2024-07-05 15:50:00,26.45,26.47,26.44,26.45,3183506.0,25.7099,25.7293,25.7002,25.7099,3183506.0
2024-07-08 09:30:00,26.23,26.23,26.16,26.21,1366790.0,25.496,25.496,25.428,25.4766,1366790.0
2024-07-08 09:40:00,26.2,26.22,26.16,26.18,643285.0,25.4669,25.4863,25.428,25.4474,643285.0
2024-07-08 09:50:00,26.18,26.22,26.17,26.22,524561.0,25.4474,25.4863,25.4377,25.4863,524561.0
2024-07-08 10:00:00,26.21,26.24,26.19,26.24,662521.0,25.4766,25.5058,25.4572,25.5058,662521.0
2024-07-08 10:10:00,26.23,26.25,26.21,26.21,370303.0,25.496,25.5155,25.4766,25.4766,370303.0
2024-07-08 10:20:00,26.21,26.23,26.2,26.21,330589.0,25.4766,25.496,25.4669,25.4766,330589.0
2024-07-08 10:30:00,26.21,26.22,26.17,26.19,464814.0,25.4766,25.4863,25.4377,25.4572,464814.0
2024-07-08 10:40:00,26.19,26.21,26.18,26.21,320502.0,25.4572,25.4766,25.4474,25.4766,320502.0
2024-07-08 10:50:00,26.2,26.21,26.18,26.19,163793.0,25.4669,25.4766,25.4474,25.4572,163793.0
2024-07-08 11:00:00,26.19,26.2,26.18,26.19,289993.0,25.4572,25.4669,25.4474,25.4572,289993.0
2024-07-08 11:10:00,26.19,26.2,26.18,26.19,294677.0,25.4572,25.4669,25.4474,25.4572,294677.0
2024-07-08 11:20:00,26.19,26.21,26.18,26.21,295301.0,25.4572,25.4766,25.4474,25.4766,295301.0
2024-07-08 11:30:00,26.21,26.21,26.18,26.19,326048.0,25.4766,25.4766,25.4474,25.4572,326048.0
2024-07-08 11:40:00,26.19,26.19,26.17,26.18,408577.0,25.4572,25.4572,25.4377,25.4474,408577.0
2024-07-08 11:50:00,26.18,26.18,26.16,26.17,150250.0,25.4474,25.4474,25.428,25.4377,150250.0
2024-07-08 12:00:00,26.17,26.17,26.14,26.15,333064.0,25.4377,25.4377,25.4086,25.4183,333064.0
2024-07-08 12:10:00,26.15,26.16,26.15,26.16,167538.0,25.4183,25.428,25.4183,25.428,167538.0
2024-07-08 12:20:00,26.16,26.18,26.15,26.17,425407.0,25.428,25.4474,25.4183,25.4377,425407.0
2024-07-08 12:30:00,26.16,26.19,26.16,26.19,224471.0,25.428,25.4572,25.428,25.4572,224471.0
2024-07-08 12:40:00,26.18,26.22,26.18,26.21,485225.0,25.4474,25.4863,25.4474,25.4766,485225.0
2024-07-08 12:50:00,26.21,26.22,26.19,26.2,143111.0,25.4766,25.4863,25.4572,25.4669,143111.0
2024-07-08 13:00:00,26.2,26.21,26.18,26.2,430196.0,25.4669,25.4766,25.4474,25.4669,430196.0
2024-07-08 13:10:00,26.19,26.2,26.18,26.2,123773.0,25.4572,25.4669,25.4474,25.4669,123773.0
2024-07-08 13:20:00,26.2,26.21,26.19,26.2,184345.0,25.4669,25.4766,25.4572,25.4669,184345.0
2024-07-08 13:30:00,26.19,26.22,26.19,26.22,248130.0,25.4572,25.4863,25.4572,25.4863,248130.0
2024-07-08 13:40:00,26.21,26.23,26.21,26.22,383126.0,25.4766,25.496,25.4766,25.4863,383126.0
2024-07-08 13:50:00,26.23,26.23,26.22,26.23,83909.0,25.496,25.496,25.4863,25.496,83909.0
2024-07-08 14:00:00,26.22,26.23,26.21,26.21,444878.0,25.4863,25.496,25.4766,25.4766,444878.0
2024-07-08 14:10:00,26.21,26.23,26.21,26.23,201114.0,25.4766,25.496,25.4766,25.496,201114.0
2024-07-08 14:20:00,26.22,26.23,26.21,26.23,267501.0,25.4863,25.496,25.4766,25.496,267501.0
2024-07-08 14:30:00,26.23,26.23,26.21,26.21,140345.0,25.496,25.496,25.4766,25.4766,140345.0
2024-07-08 14:40:00,26.21,26.22,26.19,26.21,405966.0,25.4766,25.4863,25.4572,25.4766,405966.0
2024-07-08 14:50:00,26.21,26.22,26.2,26.22,189793.0,25.4766,25.4863,25.4669,25.4863,189793.0
2024-07-08 15:00:00,26.21,26.22,26.2,26.2,338601.0,25.4766,25.4863,25.4669,25.4669,338601.0
2024-07-08 15:10:00,26.2,26.22,26.2,26.21,277377.0,25.4669,25.4863,25.4669,25.4766,277377.0
2024-07-08 15:20:00,26.21,26.23,26.21,26.21,271341.0,25.4766,25.496,25.4766,25.4766,271341.0
2024-07-08 15:30:00,26.21,26.22,26.2,26.21,266871.0,25.4766,25.4863,25.4669,25.4766,266871.0
2024-07-08 15:40:00,26.21,26.22,26.21,26.22,413514.0,25.4766,25.4863,25.4766,25.4863,413514.0
2024-07-08 15:50:00,26.21,26.24,26.21,26.23,3288060.0,25.4766,25.5058,25.4766,25.496,3288060.0
2024-07-09 09:30:00,26.14,26.19,26.13,26.16,832073.0,25.4086,25.4572,25.3988,25.428,832073.0
2024-07-09 09:40:00,26.16,26.22,26.15,26.2,547935.0,25.428,25.4863,25.4183,25.4669,547935.0
2024-07-09 09:50:00,26.21,26.22,26.17,26.17,343649.0,25.4766,25.4863,25.4377,25.4377,343649.0
2024-07-09 10:00:00,26.18,26.19,26.15,26.18,260514.0,25.4474,25.4572,25.4183,25.4474,260514.0
2024-07-09 10:10:00,26.18,26.22,26.17,26.2,389531.0,25.4474,25.4863,25.4377,25.4669,389531.0
2024-07-09 10:20:00,26.21,26.24,26.2,26.23,535463.0,25.4766,25.5058,25.4669,25.496,535463.0
2024-07-09 10:30:00,26.23,26.26,26.2,26.26,374053.0,25.496,25.5252,25.4669,25.5252,374053.0
2024-07-09 10:40:00,26.26,26.32,26.26,26.32,754079.0,25.5252,25.5835,25.5252,25.5835,754079.0
2024-07-09 10:50:00,26.32,26.34,26.29,26.34,788632.0,25.5835,25.603,25.5544,25.603,788632.0
2024-07-09 11:00:00,26.34,26.41,26.31,26.39,1630395.0,25.603,25.671,25.5738,25.6516,1630395.0
2024-07-09 11:10:00,26.39,26.4,26.32,26.33,883584.0,25.6516,25.6613,25.5835,25.5932,883584.0
2024-07-09 11:20:00,26.32,26.34,26.25,26.27,624572.0,25.5835,25.603,25.5155,25.5349,624572.0
2024-07-09 11:30:00,26.27,26.29,26.25,26.28,741867.0,25.5349,25.5544,25.5155,25.5446,741867.0
2024-07-09 11:40:00,26.28,26.34,26.26,26.33,1271985.0,25.5446,25.603,25.5252,25.5932,1271985.0
2024-07-09 11:50:00,26.34,26.35,26.32,26.35,636099.0,25.603,25.6127,25.5835,25.6127,636099.0
2024-07-09 12:00:00,26.36,26.4,26.35,26.38,659644.0,25.6224,25.6613,25.6127,25.6418,659644.0
2024-07-09 12:10:00,26.38,26.41,26.38,26.4,457169.0,25.6418,25.671,25.6418,25.6613,457169.0
2024-07-09 12:20:00,26.4,26.46,26.4,26.42,848226.0,25.6613,25.7196,25.6613,25.6807,848226.0
2024-07-09 12:30:00,26.42,26.45,26.4,26.43,877998.0,25.6807,25.7099,25.6613,25.6904,877998.0
2024-07-09 12:40:00,26.44,26.45,26.4,26.42,1742485.0,25.7002,25.7099,25.6613,25.6807,1742485.0
2024-07-09 12:50:00,26.42,26.47,26.4,26.46,691170.0,25.6807,25.7293,25.6613,25.7196,691170.0
2024-07-09 13:00:00,26.47,26.51,26.45,26.51,876128.0,25.7293,25.7682,25.7099,25.7682,876128.0
2024-07-09 13:10:00,26.51,26.53,26.47,26.48,421292.0,25.7682,25.7876,25.7293,25.739,421292.0
2024-07-09 13:20:00,26.47,26.5,26.46,26.49,379907.0,25.7293,25.7585,25.7196,25.7488,379907.0
2024-07-09 13:30:00,26.49,26.52,26.48,26.5,355235.0,25.7488,25.7779,25.739,25.7585,355235.0
2024-07-09 13:40:00,26.5,26.52,26.49,26.5,443203.0,25.7585,25.7779,25.7488,25.7585,443203.0
2024-07-09 13:50:00,26.49,26.52,26.49,26.5,369564.0,25.7488,25.7779,25.7488,25.7585,369564.0
2024-07-09 14:00:00,26.5,26.52,26.49,26.51,501889.0,25.7585,25.7779,25.7488,25.7682,501889.0
2024-07-09 14:10:00,26.51,26.51,26.49,26.5,418157.0,25.7682,25.7682,25.7488,25.7585,418157.0
2024-07-09 14:20:00,26.5,26.5,26.48,26.49,399615.0,25.7585,25.7585,25.739,25.7488,399615.0
2024-07-09 14:30:00,26.49,26.5,26.47,26.5,292891.0,25.7488,25.7585,25.7293,25.7585,292891.0
2024-07-09 14:40:00,26.5,26.52,26.49,26.51,392649.0,25.7585,25.7779,25.7488,25.7682,392649.0
2024-07-09 14:50:00,26.51,26.51,26.46,26.48,488421.0,25.7682,25.7682,25.7196,25.739,488421.0
2024-07-09 15:00:00,26.48,26.49,26.46,26.49,582090.0,25.739,25.7488,25.7196,25.7488,582090.0
2024-07-09 15:10:00,26.49,26.5,26.48,26.5,257734.0,25.7488,25.7585,25.739,25.7585,257734.0
2024-07-09 15:20:00,26.5,26.5,26.48,26.5,512442.0,25.7585,25.7585,25.739,25.7585,512442.0
2024-07-09 15:30:00,26.49,26.5,26.48,26.48,588560.0,25.7488,25.7585,25.739,25.739,588560.0
2024-07-09 15:40:00,26.49,26.49,26.47,26.47,1046925.0,25.7488,25.7488,25.7293,25.7293,1046925.0
2024-07-09 15:50:00,26.48,26.5,26.47,26.48,3051485.0,25.739,25.7585,25.7293,25.739,3051485.0
2024-07-10 09:30:00,26.41,26.49,26.36,26.39,1057072.0,25.671,25.7488,25.6224,25.6516,1057072.0
2024-07-10 09:40:00,26.39,26.43,26.35,26.37,1005118.0,25.6516,25.6904,25.6127,25.6321,1005118.0
2024-07-10 09:50:00,26.37,26.42,26.35,26.36,729169.0,25.6321,25.6807,25.6127,25.6224,729169.0
2024-07-10 10:00:00,26.35,26.42,26.3,26.42,1533303.0,25.6127,25.6807,25.5641,25.6807,1533303.0
2024-07-10 10:10:00,26.42,26.42,26.37,26.42,604704.0,25.6807,25.6807,25.6321,25.6807,604704.0
2024-07-10 10:20:00,26.42,26.43,26.39,26.41,449625.0,25.6807,25.6904,25.6516,25.671,449625.0
2024-07-10 10:30:00,26.42,26.42,26.38,26.39,269660.0,25.6807,25.6807,25.6418,25.6516,269660.0
2024-07-10 10:40:00,26.38,26.4,26.37,26.39,344746.0,25.6418,25.6613,25.6321,25.6516,344746.0
2024-07-10 10:50:00,26.39,26.39,26.31,26.32,686219.0,25.6516,25.6516,25.5738,25.5835,686219.0
2024-07-10 11:00:00,26.32,26.35,26.29,26.35,506015.0,25.5835,25.6127,25.5544,25.6127,506015.0
2024-07-10 11:10:00,26.35,26.39,26.34,26.35,1149248.0,25.6127,25.6516,25.603,25.6127,1149248.0
2024-07-10 11:20:00,26.35,26.38,26.34,26.38,490656.0,25.6127,25.6418,25.603,25.6418,490656.0
2024-07-10 11:30:00,26.38,26.39,26.36,26.38,460002.0,25.6418,25.6516,25.6224,25.6418,460002.0
2024-07-10 11:40:00,26.38,26.43,26.37,26.41,471763.0,25.6418,25.6904,25.6321,25.671,471763.0
2024-07-10 11:50:00,26.41,26.41,26.38,26.41,444726.0,25.671,25.671,25.6418,25.671,444726.0
2024-07-10 12:00:00,26.4,26.41,26.38,26.39,230074.0,25.6613,25.671,25.6418,25.6516,230074.0
2024-07-10 12:10:00,26.39,26.41,26.38,26.41,131372.0,25.6516,25.671,25.6418,25.671,131372.0
2024-07-10 12:20:00,26.41,26.42,26.39,26.41,288588.0,25.671,25.6807,25.6516,25.671,288588.0
2024-07-10 12:30:00,26.4,26.41,26.36,26.36,248475.0,25.6613,25.671,25.6224,25.6224,248475.0
2024-07-10 12:40:00,26.37,26.38,26.35,26.35,386966.0,25.6321,25.6418,25.6127,25.6127,386966.0
2024-07-10 12:50:00,26.35,26.36,26.33,26.35,376586.0,25.6127,25.6224,25.5932,25.6127,376586.0
2024-07-10 13:00:00,26.35,26.38,26.34,26.35,509870.0,25.6127,25.6418,25.603,25.6127,509870.0
2024-07-10 13:10:00,26.35,26.36,26.34,26.36,103524.0,25.6127,25.6224,25.603,25.6224,103524.0
2024-07-10 13:20:00,26.35,26.35,26.33,26.34,381566.0,25.6127,25.6127,25.5932,25.603,381566.0
2024-07-10 13:30:00,26.35,26.36,26.34,26.36,107612.0,25.6127,25.6224,25.603,25.6224,107612.0
2024-07-10 13:40:00,26.36,26.36,26.34,26.36,131671.0,25.6224,25.6224,25.603,25.6224,131671.0
2024-07-10 13:50:00,26.35,26.35,26.33,26.33,206693.0,25.6127,25.6127,25.5932,25.5932,206693.0
2024-07-10 14:00:00,26.33,26.34,26.31,26.31,332589.0,25.5932,25.603,25.5738,25.5738,332589.0
2024-07-10 14:10:00,26.31,26.34,26.3,26.34,453926.0,25.5738,25.603,25.5641,25.603,453926.0
2024-07-10 14:20:00,26.34,26.34,26.32,26.33,118006.0,25.603,25.603,25.5835,25.5932,118006.0
2024-07-10 14:30:00,26.32,26.35,26.32,26.35,257630.0,25.5835,25.6127,25.5835,25.6127,257630.0
2024-07-10 14:40:00,26.35,26.39,26.34,26.39,392008.0,25.6127,25.6516,25.603,25.6516,392008.0
2024-07-10 14:50:00,26.39,26.39,26.36,26.38,257672.0,25.6516,25.6516,25.6224,25.6418,257672.0
2024-07-10 15:00:00,26.38,26.38,26.35,26.37,157416.0,25.6418,25.6418,25.6127,25.6321,157416.0
2024-07-10 15:10:00,26.36,26.37,26.35,26.37,222223.0,25.6224,25.6321,25.6127,25.6321,222223.0
2024-07-10 15:20:00,26.37,26.38,26.36,26.38,243674.0,25.6321,25.6418,25.6224,25.6418,243674.0
2024-07-10 15:30:00,26.37,26.38,26.35,26.37,337131.0,25.6321,25.6418,25.6127,25.6321,337131.0
2024-07-10 15:40:00,26.37,26.4,26.37,26.39,613979.0,25.6321,25.6613,25.6321,25.6516,613979.0
2024-07-10 15:50:00,26.39,26.41,26.38,26.39,1557369.0,25.6516,25.671,25.6418,25.6516,1557369.0
2024-07-11 09:30:00,26.8,26.83,26.78,26.79,1190776.0,26.0501,26.0792,26.0306,26.0404,1190776.0
2024-07-11 09:40:00,26.8,26.9,26.78,26.89,799126.0,26.0501,26.1473,26.0306,26.1376,799126.0
2024-07-11 09:50:00,26.89,26.97,26.88,26.96,960868.0,26.1376,26.2153,26.1278,26.2056,960868.0
2024-07-11 10:00:00,26.96,27.05,26.95,27.01,2306013.0,26.2056,26.2931,26.1959,26.2542,2306013.0
2024-07-11 10:10:00,27.01,27.02,26.87,26.88,1415805.0,26.2542,26.2639,26.1181,26.1278,1415805.0
2024-07-11 10:20:00,26.88,26.92,26.86,26.89,919698.0,26.1278,26.1667,26.1084,26.1376,919698.0
2024-07-11 10:30:00,26.89,26.94,26.89,26.92,829731.0,26.1376,26.1862,26.1376,26.1667,829731.0
2024-07-11 10:40:00,26.92,26.97,26.9,26.97,848471.0,26.1667,26.2153,26.1473,26.2153,848471.0
2024-07-11 10:50:00,26.97,27.02,26.96,26.96,1974040.0,26.2153,26.2639,26.2056,26.2056,1974040.0
2024-07-11 11:00:00,26.96,26.98,26.9,26.93,1758187.0,26.2056,26.225,26.1473,26.1764,1758187.0
2024-07-11 11:10:00,26.93,26.96,26.91,26.96,574691.0,26.1764,26.2056,26.157,26.2056,574691.0
2024-07-11 11:20:00,26.96,26.96,26.89,26.9,1300345.0,26.2056,26.2056,26.1376,26.1473,1300345.0
2024-07-11 11:30:00,26.9,26.94,26.88,26.9,1329170.0,26.1473,26.1862,26.1278,26.1473,1329170.0
2024-07-11 11:40:00,26.91,26.92,26.87,26.91,1497244.0,26.157,26.1667,26.1181,26.157,1497244.0
2024-07-11 11:50:00,26.91,26.93,26.87,26.88,673222.0,26.157,26.1764,26.1181,26.1278,673222.0
2024-07-11 12:00:00,26.88,26.88,26.83,26.87,1005750.0,26.1278,26.1278,26.0792,26.1181,1005750.0
2024-07-11 12:10:00,26.87,26.9,26.86,26.89,805749.0,26.1181,26.1473,26.1084,26.1376,805749.0
2024-07-11 12:20:00,26.89,26.9,26.87,26.89,694666.0,26.1376,26.1473,26.1181,26.1376,694666.0
2024-07-11 12:30:00,26.89,26.92,26.88,26.92,683838.0,26.1376,26.1667,26.1278,26.1667,683838.0
2024-07-11 12:40:00,26.92,26.92,26.88,26.89,321576.0,26.1667,26.1667,26.1278,26.1376,321576.0
2024-07-11 12:50:00,26.89,26.92,26.88,26.89,414396.0,26.1376,26.1667,26.1278,26.1376,414396.0
2024-07-11 13:00:00,26.89,26.91,26.87,26.91,496367.0,26.1376,26.157,26.1181,26.157,496367.0
2024-07-11 13:10:00,26.91,26.96,26.9,26.95,572653.0,26.157,26.2056,26.1473,26.1959,572653.0
2024-07-11 13:20:00,26.95,26.97,26.93,26.93,824656.0,26.1959,26.2153,26.1764,26.1764,824656.0
2024-07-11 13:30:00,26.93,26.94,26.92,26.92,388944.0,26.1764,26.1862,26.1667,26.1667,388944.0
2024-07-11 13:40:00,26.93,26.93,26.9,26.92,627266.0,26.1764,26.1764,26.1473,26.1667,627266.0
2024-07-11 13:50:00,26.92,26.92,26.9,26.91,479575.0,26.1667,26.1667,26.1473,26.157,479575.0
2024-07-11 14:00:00,26.91,26.91,26.87,26.89,634233.0,26.157,26.157,26.1181,26.1376,634233.0
2024-07-11 14:10:00,26.89,26.93,26.88,26.93,363302.0,26.1376,26.1764,26.1278,26.1764,363302.0
2024-07-11 14:20:00,26.93,26.94,26.91,26.92,374894.0,26.1764,26.1862,26.157,26.1667,374894.0
2024-07-11 14:30:00,26.91,26.94,26.91,26.93,443132.0,26.157,26.1862,26.157,26.1764,443132.0
2024-07-11 14:40:00,26.93,26.93,26.91,26.92,454912.0,26.1764,26.1764,26.157,26.1667,454912.0
2024-07-11 14:50:00,26.92,26.92,26.9,26.91,409351.0,26.1667,26.1667,26.1473,26.157,409351.0
2024-07-11 15:00:00,26.91,26.94,26.9,26.93,439445.0,26.157,26.1862,26.1473,26.1764,439445.0
2024-07-11 15:10:00,26.93,26.94,26.92,26.94,419300.0,26.1764,26.1862,26.1667,26.1862,419300.0
2024-07-11 15:20:00,26.93,26.94,26.92,26.92,225763.0,26.1764,26.1862,26.1667,26.1667,225763.0
2024-07-11 15:30:00,26.93,26.95,26.92,26.95,794829.0,26.1764,26.1959,26.1667,26.1959,794829.0
2024-07-11 15:40:00,26.95,26.95,26.92,26.94,927205.0,26.1959,26.1959,26.1667,26.1862,927205.0
2024-07-11 15:50:00,26.94,26.96,26.93,26.95,4454985.0,26.1862,26.2056,26.1764,26.1959,4454985.0
2024-07-12 09:30:00,27.46,27.59,27.45,27.59,2449567.0,26.6916,26.818,26.6819,26.818,2449567.0
2024-07-12 09:40:00,27.58,27.6,27.48,27.53,2902123.0,26.8083,26.8277,26.7111,26.7597,2902123.0
2024-07-12 09:50:00,27.53,27.53,27.44,27.45,1068262.0,26.7597,26.7597,26.6722,26.6819,1068262.0
2024-07-12 10:00:00,27.45,27.46,27.38,27.44,1625116.0,26.6819,26.6916,26.6139,26.6722,1625116.0
2024-07-12 10:10:00,27.44,27.47,27.41,27.41,1074676.0,26.6722,26.7013,26.643,26.643,1074676.0
2024-07-12 10:20:00,27.42,27.44,27.4,27.43,891104.0,26.6527,26.6722,26.6333,26.6625,891104.0
2024-07-12 10:30:00,27.43,27.44,27.36,27.37,805128.0,26.6625,26.6722,26.5944,26.6041,805128.0
2024-07-12 10:40:00,27.36,27.37,27.25,27.29,1278642.0,26.5944,26.6041,26.4875,26.5264,1278642.0
2024-07-12 10:50:00,27.28,27.3,27.25,27.3,983903.0,26.5167,26.5361,26.4875,26.5361,983903.0
2024-07-12 11:00:00,27.3,27.33,27.28,27.3,1501256.0,26.5361,26.5653,26.5167,26.5361,1501256.0
2024-07-12 11:10:00,27.31,27.32,27.28,27.28,933427.0,26.5458,26.5555,26.5167,26.5167,933427.0
2024-07-12 11:20:00,27.29,27.31,27.27,27.3,1463850.0,26.5264,26.5458,26.5069,26.5361,1463850.0
2024-07-12 11:30:00,27.3,27.34,27.29,27.3,624020.0,26.5361,26.575,26.5264,26.5361,624020.0
2024-07-12 11:40:00,27.3,27.32,27.29,27.32,663721.0,26.5361,26.5555,26.5264,26.5555,663721.0
2024-07-12 11:50:00,27.32,27.33,27.28,27.28,689260.0,26.5555,26.5653,26.5167,26.5167,689260.0
2024-07-12 12:00:00,27.28,27.31,27.28,27.3,1120177.0,26.5167,26.5458,26.5167,26.5361,1120177.0
2024-07-12 12:10:00,27.3,27.31,27.28,27.3,718784.0,26.5361,26.5458,26.5167,26.5361,718784.0
2024-07-12 12:20:00,27.29,27.3,27.28,27.28,396584.0,26.5264,26.5361,26.5167,26.5167,396584.0
2024-07-12 12:30:00,27.29,27.3,27.28,27.29,647392.0,26.5264,26.5361,26.5167,26.5264,647392.0
2024-07-12 12:40:00,27.28,27.3,27.26,27.28,346565.0,26.5167,26.5361,26.4972,26.5167,346565.0
2024-07-12 12:50:00,27.28,27.3,27.27,27.3,312184.0,26.5167,26.5361,26.5069,26.5361,312184.0
2024-07-12 13:00:00,27.29,27.3,27.26,27.28,690004.0,26.5264,26.5361,26.4972,26.5167,690004.0
2024-07-12 13:10:00,27.28,27.29,27.25,27.25,388578.0,26.5167,26.5264,26.4875,26.4875,388578.0
2024-07-12 13:20:00,27.26,27.28,27.25,27.28,256700.0,26.4972,26.5167,26.4875,26.5167,256700.0
2024-07-12 13:30:00,27.28,27.28,27.26,27.27,154054.0,26.5167,26.5167,26.4972,26.5069,154054.0
2024-07-12 13:40:00,27.27,27.29,27.26,27.28,348550.0,26.5069,26.5264,26.4972,26.5167,348550.0
2024-07-12 13:50:00,27.28,27.3,27.27,27.28,406759.0,26.5167,26.5361,26.5069,26.5167,406759.0
2024-07-12 14:00:00,27.28,27.28,27.26,27.28,219619.0,26.5167,26.5167,26.4972,26.5167,219619.0
2024-07-12 14:10:00,27.28,27.29,27.26,27.27,230505.0,26.5167,26.5264,26.4972,26.5069,230505.0
2024-07-12 14:20:00,27.26,27.27,27.25,27.27,207715.0,26.4972,26.5069,26.4875,26.5069,207715.0
2024-07-12 14:30:00,27.27,27.27,27.25,27.26,386359.0,26.5069,26.5069,26.4875,26.4972,386359.0
2024-07-12 14:40:00,27.27,27.28,27.26,27.28,248909.0,26.5069,26.5167,26.4972,26.5167,248909.0
2024-07-12 14:50:00,27.28,27.28,27.25,27.28,838941.0,26.5167,26.5167,26.4875,26.5167,838941.0
2024-07-12 15:00:00,27.28,27.29,27.26,27.29,587560.0,26.5167,26.5264,26.4972,26.5264,587560.0
2024-07-12 15:10:00,27.29,27.29,27.26,27.29,437128.0,26.5264,26.5264,26.4972,26.5264,437128.0
2024-07-12 15:20:00,27.29,27.3,27.28,27.3,607912.0,26.5264,26.5361,26.5167,26.5361,607912.0
2024-07-12 15:30:00,27.3,27.3,27.26,27.27,534606.0,26.5361,26.5361,26.4972,26.5069,534606.0
2024-07-12 15:40:00,27.27,27.27,27.24,27.25,847593.0,26.5069,26.5069,26.4778,26.4875,847593.0
2024-07-12 15:50:00,27.25,27.25,27.2,27.22,4813478.0,26.4875,26.4875,26.4389,26.4583,4813478.0
2024-07-15 09:30:00,26.89,26.9,26.68,26.74,2262493.0,26.1376,26.1473,25.9334,25.9918,2262493.0
2024-07-15 09:40:00,26.74,26.82,26.74,26.8,1956290.0,25.9918,26.0695,25.9918,26.0501,1956290.0
2024-07-15 09:50:00,26.8,26.83,26.76,26.78,1130856.0,26.0501,26.0792,26.0112,26.0306,1130856.0
2024-07-15 10:00:00,26.78,26.83,26.76,26.78,961545.0,26.0306,26.0792,26.0112,26.0306,961545.0
2024-07-15 10:10:00,26.79,26.79,26.73,26.77,622697.0,26.0404,26.0404,25.982,26.0209,622697.0
2024-07-15 10:20:00,26.76,26.77,26.72,26.74,490406.0,26.0112,26.0209,25.9723,25.9918,490406.0
2024-07-15 10:30:00,26.73,26.75,26.72,26.74,851093.0,25.982,26.0015,25.9723,25.9918,851093.0
2024-07-15 10:40:00,26.74,26.76,26.69,26.7,575515.0,25.9918,26.0112,25.9432,25.9529,575515.0
2024-07-15 10:50:00,26.7,26.71,26.68,26.69,781142.0,25.9529,25.9626,25.9334,25.9432,781142.0
2024-07-15 11:00:00,26.7,26.74,26.69,26.74,771403.0,25.9529,25.9918,25.9432,25.9918,771403.0
2024-07-15 11:10:00,26.74,26.75,26.72,26.74,495405.0,25.9918,26.0015,25.9723,25.9918,495405.0
2024-07-15 11:20:00,26.75,26.78,26.73,26.76,688597.0,26.0015,26.0306,25.982,26.0112,688597.0
2024-07-15 11:30:00,26.75,26.77,26.72,26.76,795076.0,26.0015,26.0209,25.9723,26.0112,795076.0
2024-07-15 11:40:00,26.76,26.78,26.75,26.77,580437.0,26.0112,26.0306,26.0015,26.0209,580437.0
2024-07-15 11:50:00,26.77,26.78,26.75,26.75,296420.0,26.0209,26.0306,26.0015,26.0015,296420.0
2024-07-15 12:00:00,26.75,26.76,26.7,26.71,762600.0,26.0015,26.0112,25.9529,25.9626,762600.0
2024-07-15 12:10:00,26.71,26.73,26.7,26.72,444185.0,25.9626,25.982,25.9529,25.9723,444185.0
2024-07-15 12:20:00,26.71,26.74,26.7,26.71,574781.0,25.9626,25.9918,25.9529,25.9626,574781.0
2024-07-15 12:30:00,26.71,26.71,26.65,26.66,4810431.0,25.9626,25.9626,25.9043,25.914,4810431.0
2024-07-15 12:40:00,26.67,26.71,26.65,26.67,759649.0,25.9237,25.9626,25.9043,25.9237,759649.0
2024-07-15 12:50:00,26.67,26.67,26.63,26.66,424445.0,25.9237,25.9237,25.8848,25.914,424445.0
2024-07-15 13:00:00,26.65,26.66,26.6,26.63,683924.0,25.9043,25.914,25.8557,25.8848,683924.0
2024-07-15 13:10:00,26.62,26.65,26.62,26.64,601376.0,25.8751,25.9043,25.8751,25.8946,601376.0
2024-07-15 13:20:00,26.64,26.66,26.63,26.64,463105.0,25.8946,25.914,25.8848,25.8946,463105.0
2024-07-15 13:30:00,26.64,26.64,26.61,26.62,550263.0,25.8946,25.8946,25.8654,25.8751,550263.0
2024-07-15 13:40:00,26.61,26.63,26.6,26.62,532084.0,25.8654,25.8848,25.8557,25.8751,532084.0
2024-07-15 13:50:00,26.62,26.64,26.61,26.63,330404.0,25.8751,25.8946,25.8654,25.8848,330404.0
2024-07-15 14:00:00,26.63,26.64,26.61,26.63,439416.0,25.8848,25.8946,25.8654,25.8848,439416.0
2024-07-15 14:10:00,26.63,26.64,26.62,26.63,568945.0,25.8848,25.8946,25.8751,25.8848,568945.0
2024-07-15 14:20:00,26.63,26.65,26.63,26.65,499320.0,25.8848,25.9043,25.8848,25.9043,499320.0
2024-07-15 14:30:00,26.64,26.66,26.62,26.64,1154801.0,25.8946,25.914,25.8751,25.8946,1154801.0
2024-07-15 14:40:00,26.64,26.64,26.62,26.64,842009.0,25.8946,25.8946,25.8751,25.8946,842009.0
2024-07-15 14:50:00,26.64,26.65,26.63,26.65,620128.0,25.8946,25.9043,25.8848,25.9043,620128.0
2024-07-15 15:00:00,26.65,26.65,26.62,26.63,702684.0,25.9043,25.9043,25.8751,25.8848,702684.0
2024-07-15 15:10:00,26.63,26.64,26.62,26.64,431674.0,25.8848,25.8946,25.8751,25.8946,431674.0
2024-07-15 15:20:00,26.64,26.64,26.62,26.63,857670.0,25.8946,25.8946,25.8751,25.8848,857670.0
2024-07-15 15:30:00,26.63,26.63,26.61,26.63,862199.0,25.8848,25.8848,25.8654,25.8848,862199.0
2024-07-15 15:40:00,26.62,26.63,26.61,26.62,859123.0,25.8751,25.8848,25.8654,25.8751,859123.0
2024-07-15 15:50:00,26.62,26.63,26.6,26.62,4794010.0,25.8751,25.8848,25.8557,25.8751,4794010.0
2024-07-16 09:30:00,26.36,26.43,26.3,26.42,1266972.0,25.6224,25.6904,25.5641,25.6807,1266972.0
2024-07-16 09:40:00,26.42,26.45,26.38,26.43,799645.0,25.6807,25.7099,25.6418,25.6904,799645.0
2024-07-16 09:50:00,26.44,26.48,26.43,26.45,655672.0,25.7002,25.739,25.6904,25.7099,655672.0
2024-07-16 10:00:00,26.45,26.5,26.45,26.46,728526.0,25.7099,25.7585,25.7099,25.7196,728526.0
2024-07-16 10:10:00,26.46,26.49,26.45,26.49,810034.0,25.7196,25.7488,25.7099,25.7488,810034.0
2024-07-16 10:20:00,26.49,26.53,26.48,26.51,799081.0,25.7488,25.7876,25.739,25.7682,799081.0
2024-07-16 10:30:00,26.51,26.56,26.5,26.55,1145677.0,25.7682,25.8168,25.7585,25.8071,1145677.0
2024-07-16 10:40:00,26.55,26.56,26.52,26.54,557475.0,25.8071,25.8168,25.7779,25.7974,557475.0
2024-07-16 10:50:00,26.53,26.54,26.51,26.53,456333.0,25.7876,25.7974,25.7682,25.7876,456333.0
2024-07-16 11:00:00,26.52,26.56,26.52,26.53,609352.0,25.7779,25.8168,25.7779,25.7876,609352.0
2024-07-16 11:10:00,26.54,26.54,26.52,26.53,181415.0,25.7974,25.7974,25.7779,25.7876,181415.0
2024-07-16 11:20:00,26.53,26.53,26.47,26.48,1128272.0,25.7876,25.7876,25.7293,25.739,1128272.0
2024-07-16 11:30:00,26.48,26.51,26.46,26.5,665014.0,25.739,25.7682,25.7196,25.7585,665014.0
2024-07-16 11:40:00,26.51,26.52,26.5,26.51,280178.0,25.7682,25.7779,25.7585,25.7682,280178.0
2024-07-16 11:50:00,26.51,26.51,26.49,26.5,461110.0,25.7682,25.7682,25.7488,25.7585,461110.0
2024-07-16 12:00:00,26.5,26.51,26.48,26.49,286984.0,25.7585,25.7682,25.739,25.7488,286984.0
2024-07-16 12:10:00,26.49,26.51,26.48,26.5,635707.0,25.7488,25.7682,25.739,25.7585,635707.0
2024-07-16 12:20:00,26.5,26.52,26.49,26.5,274291.0,25.7585,25.7779,25.7488,25.7585,274291.0
2024-07-16 12:30:00,26.49,26.51,26.49,26.51,411799.0,25.7488,25.7682,25.7488,25.7682,411799.0
2024-07-16 12:40:00,26.51,26.52,26.48,26.52,542237.0,25.7682,25.7779,25.739,25.7779,542237.0
2024-07-16 12:50:00,26.51,26.54,26.51,26.54,366575.0,25.7682,25.7974,25.7682,25.7974,366575.0
2024-07-16 13:00:00,26.54,26.54,26.51,26.54,436909.0,25.7974,25.7974,25.7682,25.7974,436909.0
2024-07-16 13:10:00,26.53,26.54,26.52,26.53,269605.0,25.7876,25.7974,25.7779,25.7876,269605.0
2024-07-16 13:20:00,26.53,26.55,26.52,26.55,287759.0,25.7876,25.8071,25.7779,25.8071,287759.0
2024-07-16 13:30:00,26.54,26.58,26.53,26.58,418712.0,25.7974,25.8362,25.7876,25.8362,418712.0
2024-07-16 13:40:00,26.58,26.61,26.57,26.61,310723.0,25.8362,25.8654,25.8265,25.8654,310723.0
2024-07-16 13:50:00,26.61,26.63,26.6,26.63,366051.0,25.8654,25.8848,25.8557,25.8848,366051.0
2024-07-16 14:00:00,26.63,26.63,26.6,26.62,310219.0,25.8848,25.8848,25.8557,25.8751,310219.0
2024-07-16 14:10:00,26.62,26.62,26.6,26.61,472607.0,25.8751,25.8751,25.8557,25.8654,472607.0
2024-07-16 14:20:00,26.61,26.62,26.6,26.61,315780.0,25.8654,25.8751,25.8557,25.8654,315780.0
2024-07-16 14:30:00,26.61,26.63,26.61,26.63,328928.0,25.8654,25.8848,25.8654,25.8848,328928.0
2024-07-16 14:40:00,26.63,26.63,26.62,26.63,211352.0,25.8848,25.8848,25.8751,25.8848,211352.0
2024-07-16 14:50:00,26.63,26.64,26.62,26.64,375034.0,25.8848,25.8946,25.8751,25.8946,375034.0
2024-07-16 15:00:00,26.64,26.64,26.63,26.64,192244.0,25.8946,25.8946,25.8848,25.8946,192244.0
2024-07-16 15:10:00,26.64,26.64,26.62,26.63,446854.0,25.8946,25.8946,25.8751,25.8848,446854.0
2024-07-16 15:20:00,26.63,26.63,26.61,26.62,719243.0,25.8848,25.8848,25.8654,25.8751,719243.0
2024-07-16 15:30:00,26.62,26.64,26.61,26.64,359876.0,25.8751,25.8946,25.8654,25.8946,359876.0
2024-07-16 15:40:00,26.64,26.64,26.62,26.63,840504.0,25.8946,25.8946,25.8751,25.8848,840504.0
2024-07-16 15:50:00,26.62,26.64,26.62,26.63,2798676.0,25.8751,25.8946,25.8751,25.8848,2798676.0
2024-07-17 09:30:00,26.4,26.42,26.35,26.39,1305075.0,25.6613,25.6807,25.6127,25.6516,1305075.0
2024-07-17 09:40:00,26.39,26.4,26.32,26.34,606879.0,25.6516,25.6613,25.5835,25.603,606879.0
2024-07-17 09:50:00,26.34,26.44,26.34,26.42,682894.0,25.603,25.7002,25.603,25.6807,682894.0
2024-07-17 10:00:00,26.42,26.42,26.35,26.37,518796.0,25.6807,25.6807,25.6127,25.6321,518796.0
2024-07-17 10:10:00,26.37,26.42,26.35,26.41,522205.0,25.6321,25.6807,25.6127,25.671,522205.0
2024-07-17 10:20:00,26.41,26.44,26.4,26.42,493227.0,25.671,25.7002,25.6613,25.6807,493227.0
2024-07-17 10:30:00,26.42,26.44,26.35,26.37,834524.0,25.6807,25.7002,25.6127,25.6321,834524.0
2024-07-17 10:40:00,26.37,26.38,26.34,26.36,894783.0,25.6321,25.6418,25.603,25.6224,894783.0
2024-07-17 10:50:00,26.36,26.38,26.34,26.37,562906.0,25.6224,25.6418,25.603,25.6321,562906.0
2024-07-17 11:00:00,26.38,26.39,26.35,26.37,468501.0,25.6418,25.6516,25.6127,25.6321,468501.0
2024-07-17 11:10:00,26.38,26.38,26.34,26.36,576298.0,25.6418,25.6418,25.603,25.6224,576298.0
2024-07-17 11:20:00,26.36,26.37,26.34,26.35,594059.0,25.6224,25.6321,25.603,25.6127,594059.0
2024-07-17 11:30:00,26.35,26.36,26.32,26.33,518273.0,25.6127,25.6224,25.5835,25.5932,518273.0
2024-07-17 11:40:00,26.33,26.34,26.27,26.27,744149.0,25.5932,25.603,25.5349,25.5349,744149.0
2024-07-17 11:50:00,26.27,26.3,26.26,26.3,696760.0,25.5349,25.5641,25.5252,25.5641,696760.0
2024-07-17 12:00:00,26.3,26.31,26.26,26.27,352461.0,25.5641,25.5738,25.5252,25.5349,352461.0
2024-07-17 12:10:00,26.27,26.27,26.22,26.24,380372.0,25.5349,25.5349,25.4863,25.5058,380372.0
2024-07-17 12:20:00,26.23,26.24,26.2,26.21,482789.0,25.496,25.5058,25.4669,25.4766,482789.0
2024-07-17 12:30:00,26.21,26.25,26.2,26.25,548346.0,25.4766,25.5155,25.4669,25.5155,548346.0
2024-07-17 12:40:00,26.25,26.25,26.19,26.21,347020.0,25.5155,25.5155,25.4572,25.4766,347020.0
2024-07-17 12:50:00,26.2,26.25,26.2,26.25,632468.0,25.4669,25.5155,25.4669,25.5155,632468.0
2024-07-17 13:00:00,26.24,26.25,26.22,26.22,532415.0,25.5058,25.5155,25.4863,25.4863,532415.0
2024-07-17 13:10:00,26.23,26.24,26.21,26.21,334474.0,25.496,25.5058,25.4766,25.4766,334474.0
2024-07-17 13:20:00,26.21,26.23,26.2,26.23,333277.0,25.4766,25.496,25.4669,25.496,333277.0
2024-07-17 13:30:00,26.22,26.26,26.22,26.26,375720.0,25.4863,25.5252,25.4863,25.5252,375720.0
2024-07-17 13:40:00,26.26,26.27,26.25,26.27,204821.0,25.5252,25.5349,25.5155,25.5349,204821.0
2024-07-17 13:50:00,26.27,26.27,26.24,26.25,193215.0,25.5349,25.5349,25.5058,25.5155,193215.0
2024-07-17 14:00:00,26.25,26.26,26.23,26.25,363239.0,25.5155,25.5252,25.496,25.5155,363239.0
2024-07-17 14:10:00,26.25,26.27,26.24,26.27,376289.0,25.5155,25.5349,25.5058,25.5349,376289.0
2024-07-17 14:20:00,26.27,26.28,26.26,26.28,488463.0,25.5349,25.5446,25.5252,25.5446,488463.0
2024-07-17 14:30:00,26.27,26.28,26.25,26.26,306138.0,25.5349,25.5446,25.5155,25.5252,306138.0
2024-07-17 14:40:00,26.26,26.26,26.25,26.26,278590.0,25.5252,25.5252,25.5155,25.5252,278590.0
2024-07-17 14:50:00,26.26,26.26,26.24,26.26,520483.0,25.5252,25.5252,25.5058,25.5252,520483.0
2024-07-17 15:00:00,26.26,26.26,26.23,26.24,741233.0,25.5252,25.5252,25.496,25.5058,741233.0
2024-07-17 15:10:00,26.24,26.27,26.23,26.26,569680.0,25.5058,25.5349,25.496,25.5252,569680.0
2024-07-17 15:20:00,26.26,26.27,26.25,26.27,416006.0,25.5252,25.5349,25.5155,25.5349,416006.0
2024-07-17 15:30:00,26.27,26.27,26.26,26.26,291403.0,25.5349,25.5349,25.5252,25.5252,291403.0
2024-07-17 15:40:00,26.26,26.27,26.25,26.27,1022267.0,25.5252,25.5349,25.5155,25.5349,1022267.0
2024-07-17 15:50:00,26.27,26.29,26.25,26.26,4368584.0,25.5349,25.5544,25.5155,25.5252,4368584.0
2024-07-18 09:30:00,26.3,26.35,26.23,26.35,825876.0,25.5641,25.6127,25.496,25.6127,825876.0
2024-07-18 09:40:00,26.34,26.41,26.31,26.41,194829.0,25.603,25.671,25.5738,25.671,194829.0
2024-07-18 09:50:00,26.4,26.43,26.35,26.4,321371.0,25.6613,25.6904,25.6127,25.6613,321371.0
2024-07-18 10:00:00,26.39,26.41,26.36,26.38,528341.0,25.6516,25.671,25.6224,25.6418,528341.0
2024-07-18 10:10:00,26.38,26.39,26.34,26.36,753660.0,25.6418,25.6516,25.603,25.6224,753660.0
2024-07-18 10:20:00,26.35,26.36,26.3,26.31,468885.0,25.6127,25.6224,25.5641,25.5738,468885.0
2024-07-18 10:30:00,26.32,26.32,26.26,26.27,1247917.0,25.5835,25.5835,25.5252,25.5349,1247917.0
2024-07-18 10:40:00,26.26,26.27,26.17,26.21,1571456.0,25.5252,25.5349,25.4377,25.4766,1571456.0
2024-07-18 10:50:00,26.2,26.23,26.19,26.2,993910.0,25.4669,25.496,25.4572,25.4669,993910.0
2024-07-18 11:00:00,26.2,26.22,26.17,26.19,1000754.0,25.4669,25.4863,25.4377,25.4572,1000754.0
2024-07-18 11:10:00,26.19,26.19,26.14,26.16,1521467.0,25.4572,25.4572,25.4086,25.428,1521467.0
2024-07-18 11:20:00,26.16,26.16,26.13,26.14,835255.0,25.428,25.428,25.3988,25.4086,835255.0
2024-07-18 11:30:00,26.14,26.15,26.1,26.11,558600.0,25.4086,25.4183,25.3697,25.3794,558600.0
2024-07-18 11:40:00,26.11,26.14,26.06,26.06,850948.0,25.3794,25.4086,25.3308,25.3308,850948.0
2024-07-18 11:50:00,26.07,26.1,26.06,26.08,306713.0,25.3405,25.3697,25.3308,25.3502,306713.0
2024-07-18 12:00:00,26.08,26.12,26.06,26.12,547032.0,25.3502,25.3891,25.3308,25.3891,547032.0
2024-07-18 12:10:00,26.12,26.13,26.1,26.11,384461.0,25.3891,25.3988,25.3697,25.3794,384461.0
2024-07-18 12:20:00,26.11,26.13,26.1,26.11,411320.0,25.3794,25.3988,25.3697,25.3794,411320.0
2024-07-18 12:30:00,26.12,26.14,26.11,26.14,236663.0,25.3891,25.4086,25.3794,25.4086,236663.0
2024-07-18 12:40:00,26.13,26.14,26.11,26.12,264172.0,25.3988,25.4086,25.3794,25.3891,264172.0
2024-07-18 12:50:00,26.12,26.16,26.12,26.15,378732.0,25.3891,25.428,25.3891,25.4183,378732.0
2024-07-18 13:00:00,26.15,26.15,26.12,26.13,379738.0,25.4183,25.4183,25.3891,25.3988,379738.0
2024-07-18 13:10:00,26.13,26.17,26.13,26.17,210516.0,25.3988,25.4377,25.3988,25.4377,210516.0
2024-07-18 13:20:00,26.17,26.18,26.15,26.17,323881.0,25.4377,25.4474,25.4183,25.4377,323881.0
2024-07-18 13:30:00,26.16,26.17,26.14,26.15,212478.0,25.428,25.4377,25.4086,25.4183,212478.0
2024-07-18 13:40:00,26.15,26.16,26.14,26.15,430210.0,25.4183,25.428,25.4086,25.4183,430210.0
2024-07-18 13:50:00,26.15,26.15,26.11,26.12,126871.0,25.4183,25.4183,25.3794,25.3891,126871.0
2024-07-18 14:00:00,26.11,26.11,26.09,26.1,227735.0,25.3794,25.3794,25.36,25.3697,227735.0
2024-07-18 14:10:00,26.1,26.1,26.08,26.08,131188.0,25.3697,25.3697,25.3502,25.3502,131188.0
2024-07-18 14:20:00,26.09,26.11,26.08,26.1,696025.0,25.36,25.3794,25.3502,25.3697,696025.0
2024-07-18 14:30:00,26.1,26.1,26.07,26.09,659103.0,25.3697,25.3697,25.3405,25.36,659103.0
2024-07-18 14:40:00,26.08,26.1,26.08,26.09,115882.0,25.3502,25.3697,25.3502,25.36,115882.0
2024-07-18 14:50:00,26.09,26.1,26.08,26.09,307231.0,25.36,25.3697,25.3502,25.36,307231.0
2024-07-18 15:00:00,26.09,26.09,26.07,26.07,265514.0,25.36,25.36,25.3405,25.3405,265514.0
2024-07-18 15:10:00,26.07,26.08,26.01,26.03,688983.0,25.3405,25.3502,25.2822,25.3016,688983.0
2024-07-18 15:20:00,26.03,26.03,26.01,26.03,1124922.0,25.3016,25.3016,25.2822,25.3016,1124922.0
2024-07-18 15:30:00,26.03,26.06,26.02,26.06,738456.0,25.3016,25.3308,25.2919,25.3308,738456.0
2024-07-18 15:40:00,26.06,26.09,26.05,26.09,846749.0,25.3308,25.36,25.3211,25.36,846749.0
2024-07-18 15:50:00,26.08,26.08,26.02,26.03,3100258.0,25.3502,25.3502,25.2919,25.3016,3100258.0
2024-07-19 09:30:00,25.91,25.92,25.85,25.89,1265173.0,25.185,25.1947,25.1267,25.1655,1265173.0
2024-07-19 09:40:00,25.89,25.95,25.88,25.89,767888.0,25.1655,25.2239,25.1558,25.1655,767888.0
2024-07-19 09:50:00,25.89,25.93,25.87,25.89,382168.0,25.1655,25.2044,25.1461,25.1655,382168.0
2024-07-19 10:00:00,25.89,25.9,25.85,25.87,653886.0,25.1655,25.1753,25.1267,25.1461,653886.0
2024-07-19 10:10:00,25.86,25.87,25.83,25.84,551175.0,25.1364,25.1461,25.1072,25.1169,551175.0
2024-07-19 10:20:00,25.85,25.85,25.81,25.85,470974.0,25.1267,25.1267,25.0878,25.1267,470974.0
2024-07-19 10:30:00,25.85,25.92,25.84,25.91,601852.0,25.1267,25.1947,25.1169,25.185,601852.0
2024-07-19 10:40:00,25.91,25.92,25.87,25.88,315618.0,25.185,25.1947,25.1461,25.1558,315618.0
2024-07-19 10:50:00,25.88,25.9,25.87,25.9,435665.0,25.1558,25.1753,25.1461,25.1753,435665.0
2024-07-19 11:00:00,25.9,25.93,25.86,25.87,342585.0,25.1753,25.2044,25.1364,25.1461,342585.0
2024-07-19 11:10:00,25.87,25.89,25.85,25.89,516318.0,25.1461,25.1655,25.1267,25.1655,516318.0
2024-07-19 11:20:00,25.89,25.89,25.86,25.87,536104.0,25.1655,25.1655,25.1364,25.1461,536104.0
2024-07-19 11:30:00,25.87,25.87,25.84,25.87,410414.0,25.1461,25.1461,25.1169,25.1461,410414.0
2024-07-19 11:40:00,25.87,25.91,25.86,25.91,459448.0,25.1461,25.185,25.1364,25.185,459448.0
2024-07-19 11:50:00,25.9,25.95,25.9,25.94,603777.0,25.1753,25.2239,25.1753,25.2141,603777.0
2024-07-19 12:00:00,25.95,25.95,25.91,25.94,421284.0,25.2239,25.2239,25.185,25.2141,421284.0
2024-07-19 12:10:00,25.94,25.94,25.9,25.91,178863.0,25.2141,25.2141,25.1753,25.185,178863.0
2024-07-19 12:20:00,25.91,25.91,25.88,25.89,246417.0,25.185,25.185,25.1558,25.1655,246417.0
2024-07-19 12:30:00,25.89,25.92,25.89,25.91,324017.0,25.1655,25.1947,25.1655,25.185,324017.0
2024-07-19 12:40:00,25.91,25.92,25.9,25.91,171240.0,25.185,25.1947,25.1753,25.185,171240.0
2024-07-19 12:50:00,25.91,25.91,25.89,25.9,231610.0,25.185,25.185,25.1655,25.1753,231610.0
2024-07-19 13:00:00,25.9,25.91,25.88,25.9,329289.0,25.1753,25.185,25.1558,25.1753,329289.0
2024-07-19 13:10:00,25.9,25.92,25.89,25.89,810891.0,25.1753,25.1947,25.1655,25.1655,810891.0
2024-07-19 13:20:00,25.89,25.89,25.87,25.89,474754.0,25.1655,25.1655,25.1461,25.1655,474754.0
2024-07-19 13:30:00,25.89,25.89,25.86,25.89,383375.0,25.1655,25.1655,25.1364,25.1655,383375.0
2024-07-19 13:40:00,25.89,25.89,25.86,25.86,316571.0,25.1655,25.1655,25.1364,25.1364,316571.0
2024-07-19 13:50:00,25.86,25.87,25.85,25.87,619284.0,25.1364,25.1461,25.1267,25.1461,619284.0
2024-07-19 14:00:00,25.86,25.87,25.85,25.86,217416.0,25.1364,25.1461,25.1267,25.1364,217416.0
2024-07-19 14:10:00,25.86,25.87,25.85,25.86,385635.0,25.1364,25.1461,25.1267,25.1364,385635.0
2024-07-19 14:20:00,25.86,25.86,25.84,25.84,336380.0,25.1364,25.1364,25.1169,25.1169,336380.0
2024-07-19 14:30:00,25.84,25.86,25.83,25.85,775366.0,25.1169,25.1364,25.1072,25.1267,775366.0
2024-07-19 14:40:00,25.85,25.86,25.84,25.86,184609.0,25.1267,25.1364,25.1169,25.1364,184609.0
2024-07-19 14:50:00,25.86,25.88,25.86,25.87,378575.0,25.1364,25.1558,25.1364,25.1461,378575.0
2024-07-19 15:00:00,25.87,25.88,25.86,25.87,231643.0,25.1461,25.1558,25.1364,25.1461,231643.0
2024-07-19 15:10:00,25.87,25.87,25.86,25.87,156693.0,25.1461,25.1461,25.1364,25.1461,156693.0
2024-07-19 15:20:00,25.87,25.87,25.84,25.84,489987.0,25.1461,25.1461,25.1169,25.1169,489987.0
2024-07-19 15:30:00,25.84,25.85,25.84,25.85,237538.0,25.1169,25.1267,25.1169,25.1267,237538.0
2024-07-19 15:40:00,25.85,25.86,25.84,25.85,588497.0,25.1267,25.1364,25.1169,25.1267,588497.0
2024-07-19 15:50:00,25.84,25.85,25.82,25.83,3576737.0,25.1169,25.1267,25.0975,25.1072,3576737.0
2024-07-22 09:30:00,26.29,26.43,26.29,26.36,2591555.0,25.5544,25.6904,25.5544,25.6224,2591555.0
2024-07-22 09:40:00,26.36,26.37,26.28,26.31,706546.0,25.6224,25.6321,25.5446,25.5738,706546.0
2024-07-22 09:50:00,26.32,26.33,26.25,26.26,504427.0,25.5835,25.5932,25.5155,25.5252,504427.0
2024-07-22 10:00:00,26.25,26.27,26.22,26.24,764555.0,25.5155,25.5349,25.4863,25.5058,764555.0
2024-07-22 10:10:00,26.24,26.28,26.24,26.28,511367.0,25.5058,25.5446,25.5058,25.5446,511367.0
2024-07-22 10:20:00,26.28,26.33,26.27,26.32,537204.0,25.5446,25.5932,25.5349,25.5835,537204.0
2024-07-22 10:30:00,26.32,26.37,26.29,26.37,439115.0,25.5835,25.6321,25.5544,25.6321,439115.0
2024-07-22 10:40:00,26.37,26.37,26.34,26.35,292963.0,25.6321,25.6321,25.603,25.6127,292963.0
2024-07-22 10:50:00,26.34,26.36,26.33,26.36,366947.0,25.603,25.6224,25.5932,25.6224,366947.0
2024-07-22 11:00:00,26.36,26.36,26.33,26.34,268869.0,25.6224,25.6224,25.5932,25.603,268869.0
2024-07-22 11:10:00,26.34,26.36,26.33,26.34,494007.0,25.603,25.6224,25.5932,25.603,494007.0
2024-07-22 11:20:00,26.34,26.36,26.3,26.3,1682236.0,25.603,25.6224,25.5641,25.5641,1682236.0
2024-07-22 11:30:00,26.3,26.32,26.29,26.31,498884.0,25.5641,25.5835,25.5544,25.5738,498884.0
2024-07-22 11:40:00,26.3,26.32,26.29,26.32,549712.0,25.5641,25.5835,25.5544,25.5835,549712.0
2024-07-22 11:50:00,26.32,26.33,26.3,26.3,740740.0,25.5835,25.5932,25.5641,25.5641,740740.0
2024-07-22 12:00:00,26.3,26.32,26.29,26.32,420393.0,25.5641,25.5835,25.5544,25.5835,420393.0
2024-07-22 12:10:00,26.32,26.35,26.31,26.34,760123.0,25.5835,25.6127,25.5738,25.603,760123.0
2024-07-22 12:20:00,26.34,26.35,26.33,26.34,649688.0,25.603,25.6127,25.5932,25.603,649688.0
2024-07-22 12:30:00,26.34,26.38,26.33,26.38,414761.0,25.603,25.6418,25.5932,25.6418,414761.0
2024-07-22 12:40:00,26.38,26.38,26.36,26.37,289974.0,25.6418,25.6418,25.6224,25.6321,289974.0
2024-07-22 12:50:00,26.36,26.39,26.36,26.39,562555.0,25.6224,25.6516,25.6224,25.6516,562555.0
2024-07-22 13:00:00,26.39,26.4,26.38,26.39,168728.0,25.6516,25.6613,25.6418,25.6516,168728.0
2024-07-22 13:10:00,26.39,26.4,26.38,26.4,257899.0,25.6516,25.6613,25.6418,25.6613,257899.0
2024-07-22 13:20:00,26.4,26.41,26.39,26.41,148541.0,25.6613,25.671,25.6516,25.671,148541.0
2024-07-22 13:30:00,26.41,26.41,26.39,26.41,332541.0,25.671,25.671,25.6516,25.671,332541.0
2024-07-22 13:40:00,26.41,26.42,26.4,26.42,226360.0,25.671,25.6807,25.6613,25.6807,226360.0
2024-07-22 13:50:00,26.42,26.42,26.4,26.41,536166.0,25.6807,25.6807,25.6613,25.671,536166.0
2024-07-22 14:00:00,26.41,26.42,26.4,26.41,277398.0,25.671,25.6807,25.6613,25.671,277398.0
2024-07-22 14:10:00,26.41,26.42,26.39,26.41,348557.0,25.671,25.6807,25.6516,25.671,348557.0
2024-07-22 14:20:00,26.41,26.41,26.39,26.39,249796.0,25.671,25.671,25.6516,25.6516,249796.0
2024-07-22 14:30:00,26.39,26.4,26.39,26.39,178174.0,25.6516,25.6613,25.6516,25.6516,178174.0
2024-07-22 14:40:00,26.4,26.41,26.39,26.41,439848.0,25.6613,25.671,25.6516,25.671,439848.0
2024-07-22 14:50:00,26.41,26.41,26.4,26.4,335777.0,25.671,25.671,25.6613,25.6613,335777.0
2024-07-22 15:00:00,26.4,26.4,26.36,26.38,594676.0,25.6613,25.6613,25.6224,25.6418,594676.0
2024-07-22 15:10:00,26.38,26.39,26.37,26.38,585441.0,25.6418,25.6516,25.6321,25.6418,585441.0
2024-07-22 15:20:00,26.38,26.39,26.38,26.39,227461.0,25.6418,25.6516,25.6418,25.6516,227461.0
2024-07-22 15:30:00,26.38,26.39,26.36,26.39,577305.0,25.6418,25.6516,25.6224,25.6516,577305.0
2024-07-22 15:40:00,26.39,26.4,26.38,26.39,506461.0,25.6516,25.6613,25.6418,25.6516,506461.0
2024-07-22 15:50:00,26.38,26.39,26.35,26.38,3978914.0,25.6418,25.6516,25.6127,25.6418,3978914.0
2024-07-23 09:30:00,25.96,25.96,25.86,25.91,1526217.0,25.2336,25.2336,25.1364,25.185,1526217.0
2024-07-23 09:40:00,25.9,25.94,25.89,25.93,941988.0,25.1753,25.2141,25.1655,25.2044,941988.0
2024-07-23 09:50:00,25.93,25.93,25.88,25.9,388045.0,25.2044,25.2044,25.1558,25.1753,388045.0
2024-07-23 10:00:00,25.91,25.93,25.87,25.89,596491.0,25.185,25.2044,25.1461,25.1655,596491.0
2024-07-23 10:10:00,25.9,25.9,25.87,25.89,423440.0,25.1753,25.1753,25.1461,25.1655,423440.0
2024-07-23 10:20:00,25.89,25.92,25.88,25.91,446605.0,25.1655,25.1947,25.1558,25.185,446605.0
2024-07-23 10:30:00,25.91,25.97,25.89,25.94,4059016.0,25.185,25.2433,25.1655,25.2141,4059016.0
2024-07-23 10:40:00,25.94,25.94,25.9,25.91,407656.0,25.2141,25.2141,25.1753,25.185,407656.0
2024-07-23 10:50:00,25.91,25.92,25.89,25.91,684953.0,25.185,25.1947,25.1655,25.185,684953.0
2024-07-23 11:00:00,25.91,25.94,25.91,25.94,552505.0,25.185,25.2141,25.185,25.2141,552505.0
2024-07-23 11:10:00,25.94,25.99,25.93,25.98,787284.0,25.2141,25.2627,25.2044,25.253,787284.0
2024-07-23 11:20:00,25.98,25.99,25.96,25.97,663890.0,25.253,25.2627,25.2336,25.2433,663890.0
2024-07-23 11:30:00,25.97,25.98,25.96,25.98,938361.0,25.2433,25.253,25.2336,25.253,938361.0
2024-07-23 11:40:00,25.98,25.99,25.96,25.98,972448.0,25.253,25.2627,25.2336,25.253,972448.0
2024-07-23 11:50:00,25.98,25.98,25.96,25.97,458144.0,25.253,25.253,25.2336,25.2433,458144.0
2024-07-23 12:00:00,25.98,26.01,25.97,26.0,821897.0,25.253,25.2822,25.2433,25.2725,821897.0
2024-07-23 12:10:00,26.0,26.01,25.98,25.98,391039.0,25.2725,25.2822,25.253,25.253,391039.0
2024-07-23 12:20:00,25.98,26.0,25.96,25.97,744889.0,25.253,25.2725,25.2336,25.2433,744889.0
2024-07-23 12:30:00,25.97,25.98,25.95,25.96,398982.0,25.2433,25.253,25.2239,25.2336,398982.0
2024-07-23 12:40:00,25.96,25.98,25.96,25.97,285953.0,25.2336,25.253,25.2336,25.2433,285953.0
2024-07-23 12:50:00,25.97,25.98,25.95,25.97,532728.0,25.2433,25.253,25.2239,25.2433,532728.0
2024-07-23 13:00:00,25.97,26.0,25.96,25.99,1004718.0,25.2433,25.2725,25.2336,25.2627,1004718.0
2024-07-23 13:10:00,25.98,26.0,25.98,26.0,525196.0,25.253,25.2725,25.253,25.2725,525196.0
2024-07-23 13:20:00,25.99,26.01,25.98,25.98,321272.0,25.2627,25.2822,25.253,25.253,321272.0
2024-07-23 13:30:00,25.98,25.99,25.97,25.98,300876.0,25.253,25.2627,25.2433,25.253,300876.0
2024-07-23 13:40:00,25.98,25.99,25.97,25.99,328390.0,25.253,25.2627,25.2433,25.2627,328390.0
2024-07-23 13:50:00,25.99,26.0,25.98,25.99,331602.0,25.2627,25.2725,25.253,25.2627,331602.0
2024-07-23 14:00:00,25.98,26.0,25.97,26.0,333890.0,25.253,25.2725,25.2433,25.2725,333890.0
2024-07-23 14:10:00,26.0,26.0,25.97,25.99,393655.0,25.2725,25.2725,25.2433,25.2627,393655.0
2024-07-23 14:20:00,25.99,25.99,25.97,25.98,220944.0,25.2627,25.2627,25.2433,25.253,220944.0
2024-07-23 14:30:00,25.99,25.99,25.98,25.98,138508.0,25.2627,25.2627,25.253,25.253,138508.0
2024-07-23 14:40:00,25.98,25.99,25.97,25.98,456629.0,25.253,25.2627,25.2433,25.253,456629.0
2024-07-23 14:50:00,25.98,25.99,25.97,25.99,243419.0,25.253,25.2627,25.2433,25.2627,243419.0
2024-07-23 15:00:00,25.99,25.99,25.97,25.98,239717.0,25.2627,25.2627,25.2433,25.253,239717.0
2024-07-23 15:10:00,25.98,25.98,25.96,25.96,215668.0,25.253,25.253,25.2336,25.2336,215668.0
2024-07-23 15:20:00,25.96,25.97,25.95,25.96,320777.0,25.2336,25.2433,25.2239,25.2336,320777.0
2024-07-23 15:30:00,25.96,25.96,25.95,25.96,636092.0,25.2336,25.2336,25.2239,25.2336,636092.0
2024-07-23 15:40:00,25.96,25.96,25.94,25.95,491201.0,25.2336,25.2336,25.2141,25.2239,491201.0
2024-07-23 15:50:00,25.95,25.99,25.94,25.97,5631981.0,25.2239,25.2627,25.2141,25.2433,5631981.0
2024-07-24 09:30:00,25.86,25.96,25.86,25.96,952036.0,25.1364,25.2336,25.1364,25.2336,952036.0
2024-07-24 09:40:00,25.96,26.02,25.96,25.97,709362.0,25.2336,25.2919,25.2336,25.2433,709362.0
2024-07-24 09:50:00,25.96,25.98,25.88,25.89,494627.0,25.2336,25.253,25.1558,25.1655,494627.0
2024-07-24 10:00:00,25.89,25.92,25.87,25.91,484657.0,25.1655,25.1947,25.1461,25.185,484657.0
2024-07-24 10:10:00,25.92,25.98,25.89,25.96,382116.0,25.1947,25.253,25.1655,25.2336,382116.0
2024-07-24 10:20:00,25.96,26.01,25.95,26.0,362744.0,25.2336,25.2822,25.2239,25.2725,362744.0
2024-07-24 10:30:00,25.99,26.02,25.98,25.98,404544.0,25.2627,25.2919,25.253,25.253,404544.0
2024-07-24 10:40:00,25.98,25.99,25.94,25.99,550806.0,25.253,25.2627,25.2141,25.2627,550806.0
2024-07-24 10:50:00,25.99,26.0,25.97,25.99,463010.0,25.2627,25.2725,25.2433,25.2627,463010.0
2024-07-24 11:00:00,25.99,25.99,25.94,25.94,559521.0,25.2627,25.2627,25.2141,25.2141,559521.0
2024-07-24 11:10:00,25.95,25.96,25.93,25.94,733129.0,25.2239,25.2336,25.2044,25.2141,733129.0
2024-07-24 11:20:00,25.94,25.94,25.91,25.93,546633.0,25.2141,25.2141,25.185,25.2044,546633.0
2024-07-24 11:30:00,25.94,25.95,25.91,25.92,908642.0,25.2141,25.2239,25.185,25.1947,908642.0
2024-07-24 11:40:00,25.92,25.94,25.88,25.89,1286248.0,25.1947,25.2141,25.1558,25.1655,1286248.0
2024-07-24 11:50:00,25.89,25.9,25.85,25.86,1424953.0,25.1655,25.1753,25.1267,25.1364,1424953.0
2024-07-24 12:00:00,25.87,25.87,25.84,25.87,602209.0,25.1461,25.1461,25.1169,25.1461,602209.0
2024-07-24 12:10:00,25.86,25.88,25.85,25.86,423245.0,25.1364,25.1558,25.1267,25.1364,423245.0
2024-07-24 12:20:00,25.87,25.88,25.86,25.86,311952.0,25.1461,25.1558,25.1364,25.1364,311952.0
2024-07-24 12:30:00,25.87,25.88,25.84,25.85,423907.0,25.1461,25.1558,25.1169,25.1267,423907.0
2024-07-24 12:40:00,25.85,25.85,25.83,25.84,410123.0,25.1267,25.1267,25.1072,25.1169,410123.0
2024-07-24 12:50:00,25.84,25.84,25.82,25.82,98465.0,25.1169,25.1169,25.0975,25.0975,98465.0
2024-07-24 13:00:00,25.82,25.85,25.81,25.84,364832.0,25.0975,25.1267,25.0878,25.1169,364832.0
2024-07-24 13:10:00,25.84,25.85,25.82,25.84,230341.0,25.1169,25.1267,25.0975,25.1169,230341.0
2024-07-24 13:20:00,25.84,25.84,25.8,25.8,374168.0,25.1169,25.1169,25.0781,25.0781,374168.0
2024-07-24 13:30:00,25.8,25.83,25.79,25.82,230107.0,25.0781,25.1072,25.0683,25.0975,230107.0
2024-07-24 13:40:00,25.82,25.83,25.8,25.8,162201.0,25.0975,25.1072,25.0781,25.0781,162201.0
2024-07-24 13:50:00,25.8,25.81,25.77,25.78,102864.0,25.0781,25.0878,25.0489,25.0586,102864.0
2024-07-24 14:00:00,25.77,25.78,25.75,25.76,430444.0,25.0489,25.0586,25.0295,25.0392,430444.0
2024-07-24 14:10:00,25.76,25.76,25.74,25.74,217124.0,25.0392,25.0392,25.0197,25.0197,217124.0
2024-07-24 14:20:00,25.74,25.75,25.71,25.71,577183.0,25.0197,25.0295,24.9906,24.9906,577183.0
2024-07-24 14:30:00,25.71,25.73,25.7,25.71,454510.0,24.9906,25.01,24.9809,24.9906,454510.0
2024-07-24 14:40:00,25.71,25.72,25.69,25.7,495558.0,24.9906,25.0003,24.9711,24.9809,495558.0
2024-07-24 14:50:00,25.7,25.7,25.68,25.7,659458.0,24.9809,24.9809,24.9614,24.9809,659458.0
2024-07-24 15:00:00,25.7,25.71,25.68,25.71,469715.0,24.9809,24.9906,24.9614,24.9906,469715.0
2024-07-24 15:10:00,25.71,25.71,25.69,25.7,758489.0,24.9906,24.9906,24.9711,24.9809,758489.0
2024-07-24 15:20:00,25.7,25.72,25.69,25.7,715414.0,24.9809,25.0003,24.9711,24.9809,715414.0
2024-07-24 15:30:00,25.69,25.74,25.68,25.74,1118214.0,24.9711,25.0197,24.9614,25.0197,1118214.0
2024-07-24 15:40:00,25.74,25.74,25.71,25.72,805040.0,25.0197,25.0197,24.9906,25.0003,805040.0
2024-07-24 15:50:00,25.72,25.73,25.69,25.71,4378384.0,25.0003,25.01,24.9711,24.9906,4378384.0
2024-07-25 09:30:00,25.45,25.52,25.41,25.51,963312.0,24.7379,24.8059,24.699,24.7962,963312.0
2024-07-25 09:40:00,25.51,25.57,25.49,25.56,676092.0,24.7962,24.8545,24.7767,24.8448,676092.0
2024-07-25 09:50:00,25.57,25.58,25.51,25.52,538161.0,24.8545,24.8642,24.7962,24.8059,538161.0
2024-07-25 10:00:00,25.51,25.53,25.49,25.49,716970.0,24.7962,24.8156,24.7767,24.7767,716970.0
2024-07-25 10:10:00,25.49,25.51,25.44,25.51,700772.0,24.7767,24.7962,24.7281,24.7962,700772.0
2024-07-25 10:20:00,25.51,25.57,25.5,25.55,691517.0,24.7962,24.8545,24.7865,24.8351,691517.0
2024-07-25 10:30:00,25.55,25.56,25.49,25.49,767969.0,24.8351,24.8448,24.7767,24.7767,767969.0
2024-07-25 10:40:00,25.49,25.52,25.48,25.5,783745.0,24.7767,24.8059,24.767,24.7865,783745.0
2024-07-25 10:50:00,25.5,25.52,25.49,25.51,427983.0,24.7865,24.8059,24.7767,24.7962,427983.0
2024-07-25 11:00:00,25.51,25.52,25.47,25.48,760562.0,24.7962,24.8059,24.7573,24.767,760562.0
2024-07-25 11:10:00,25.48,25.53,25.47,25.5,640137.0,24.767,24.8156,24.7573,24.7865,640137.0
2024-07-25 11:20:00,25.49,25.5,25.45,25.46,621819.0,24.7767,24.7865,24.7379,24.7476,621819.0
2024-07-25 11:30:00,25.46,25.49,25.45,25.49,471739.0,24.7476,24.7767,24.7379,24.7767,471739.0
2024-07-25 11:40:00,25.49,25.54,25.49,25.51,492181.0,24.7767,24.8253,24.7767,24.7962,492181.0
2024-07-25 11:50:00,25.51,25.53,25.5,25.53,467984.0,24.7962,24.8156,24.7865,24.8156,467984.0
2024-07-25 12:00:00,25.53,25.54,25.51,25.52,797030.0,24.8156,24.8253,24.7962,24.8059,797030.0
2024-07-25 12:10:00,25.52,25.56,25.51,25.55,598473.0,24.8059,24.8448,24.7962,24.8351,598473.0
2024-07-25 12:20:00,25.55,25.56,25.53,25.54,491227.0,24.8351,24.8448,24.8156,24.8253,491227.0
2024-07-25 12:30:00,25.54,25.56,25.52,25.55,762789.0,24.8253,24.8448,24.8059,24.8351,762789.0
2024-07-25 12:40:00,25.55,25.57,25.52,25.53,406552.0,24.8351,24.8545,24.8059,24.8156,406552.0
2024-07-25 12:50:00,25.53,25.54,25.51,25.52,463390.0,24.8156,24.8253,24.7962,24.8059,463390.0
2024-07-25 13:00:00,25.52,25.55,25.51,25.55,452420.0,24.8059,24.8351,24.7962,24.8351,452420.0
2024-07-25 13:10:00,25.55,25.56,25.52,25.53,513128.0,24.8351,24.8448,24.8059,24.8156,513128.0
2024-07-25 13:20:00,25.52,25.53,25.5,25.51,462444.0,24.8059,24.8156,24.7865,24.7962,462444.0
2024-07-25 13:30:00,25.51,25.52,25.49,25.5,251567.0,24.7962,24.8059,24.7767,24.7865,251567.0
2024-07-25 13:40:00,25.5,25.52,25.49,25.51,478015.0,24.7865,24.8059,24.7767,24.7962,478015.0
2024-07-25 13:50:00,25.51,25.52,25.49,25.51,130010.0,24.7962,24.8059,24.7767,24.7962,130010.0
2024-07-25 14:00:00,25.51,25.52,25.48,25.48,215766.0,24.7962,24.8059,24.767,24.767,215766.0
2024-07-25 14:10:00,25.48,25.49,25.47,25.48,282821.0,24.767,24.7767,24.7573,24.767,282821.0
2024-07-25 14:20:00,25.49,25.49,25.47,25.48,504407.0,24.7767,24.7767,24.7573,24.767,504407.0
2024-07-25 14:30:00,25.48,25.5,25.47,25.49,550240.0,24.767,24.7865,24.7573,24.7767,550240.0
2024-07-25 14:40:00,25.49,25.49,25.45,25.45,539202.0,24.7767,24.7767,24.7379,24.7379,539202.0
2024-07-25 14:50:00,25.45,25.46,25.44,25.44,191747.0,24.7379,24.7476,24.7281,24.7281,191747.0
2024-07-25 15:00:00,25.44,25.46,25.43,25.45,454977.0,24.7281,24.7476,24.7184,24.7379,454977.0
2024-07-25 15:10:00,25.44,25.46,25.44,25.46,302843.0,24.7281,24.7476,24.7281,24.7476,302843.0
2024-07-25 15:20:00,25.46,25.51,25.45,25.5,660665.0,24.7476,24.7962,24.7379,24.7865,660665.0
2024-07-25 15:30:00,25.5,25.5,25.46,25.46,510978.0,24.7865,24.7865,24.7476,24.7476,510978.0
2024-07-25 15:40:00,25.47,25.47,25.44,25.45,536497.0,24.7573,24.7573,24.7281,24.7379,536497.0
2024-07-25 15:50:00,25.45,25.46,25.38,25.39,4152934.0,24.7379,24.7476,24.6698,24.6795,4152934.0
2024-07-26 09:30:00,25.35,25.36,25.29,25.32,957797.0,24.6407,24.6504,24.5823,24.6115,957797.0
2024-07-26 09:40:00,25.31,25.32,25.28,25.32,338078.0,24.6018,24.6115,24.5726,24.6115,338078.0
2024-07-26 09:50:00,25.32,25.36,25.31,25.34,550946.0,24.6115,24.6504,24.6018,24.6309,550946.0
2024-07-26 10:00:00,25.34,25.36,25.31,25.32,609721.0,24.6309,24.6504,24.6018,24.6115,609721.0
2024-07-26 10:10:00,25.32,25.35,25.31,25.34,373344.0,24.6115,24.6407,24.6018,24.6309,373344.0
2024-07-26 10:20:00,25.34,25.38,25.33,25.36,603803.0,24.6309,24.6698,24.6212,24.6504,603803.0
2024-07-26 10:30:00,25.36,25.38,25.33,25.38,625887.0,24.6504,24.6698,24.6212,24.6698,625887.0
2024-07-26 10:40:00,25.38,25.42,25.37,25.39,764712.0,24.6698,24.7087,24.6601,24.6795,764712.0
2024-07-26 10:50:00,25.39,25.43,25.39,25.43,465920.0,24.6795,24.7184,24.6795,24.7184,465920.0
2024-07-26 11:00:00,25.42,25.45,25.41,25.44,445392.0,24.7087,24.7379,24.699,24.7281,445392.0
2024-07-26 11:10:00,25.44,25.46,25.42,25.45,663887.0,24.7281,24.7476,24.7087,24.7379,663887.0
2024-07-26 11:20:00,25.45,25.47,25.44,25.45,480697.0,24.7379,24.7573,24.7281,24.7379,480697.0
2024-07-26 11:30:00,25.46,25.49,25.44,25.48,517053.0,24.7476,24.7767,24.7281,24.767,517053.0
2024-07-26 11:40:00,25.49,25.5,25.48,25.49,512070.0,24.7767,24.7865,24.767,24.7767,512070.0
2024-07-26 11:50:00,25.49,25.52,25.48,25.51,529548.0,24.7767,24.8059,24.767,24.7962,529548.0
2024-07-26 12:00:00,25.5,25.52,25.49,25.52,465586.0,24.7865,24.8059,24.7767,24.8059,465586.0
2024-07-26 12:10:00,25.52,25.53,25.5,25.52,404680.0,24.8059,24.8156,24.7865,24.8059,404680.0
2024-07-26 12:20:00,25.52,25.56,25.51,25.54,408887.0,24.8059,24.8448,24.7962,24.8253,408887.0
2024-07-26 12:30:00,25.53,25.55,25.53,25.55,212881.0,24.8156,24.8351,24.8156,24.8351,212881.0
2024-07-26 12:40:00,25.55,25.57,25.54,25.56,259423.0,24.8351,24.8545,24.8253,24.8448,259423.0
2024-07-26 12:50:00,25.55,25.59,25.55,25.58,248035.0,24.8351,24.8739,24.8351,24.8642,248035.0
2024-07-26 13:00:00,25.59,25.6,25.55,25.55,327656.0,24.8739,24.8837,24.8351,24.8351,327656.0
2024-07-26 13:10:00,25.56,25.57,25.55,25.55,208025.0,24.8448,24.8545,24.8351,24.8351,208025.0
2024-07-26 13:20:00,25.55,25.58,25.54,25.57,364242.0,24.8351,24.8642,24.8253,24.8545,364242.0
2024-07-26 13:30:00,25.56,25.57,25.51,25.52,289143.0,24.8448,24.8545,24.7962,24.8059,289143.0
2024-07-26 13:40:00,25.51,25.56,25.51,25.54,525345.0,24.7962,24.8448,24.7962,24.8253,525345.0
2024-07-26 13:50:00,25.53,25.55,25.52,25.53,323215.0,24.8156,24.8351,24.8059,24.8156,323215.0
2024-07-26 14:00:00,25.53,25.54,25.5,25.54,578892.0,24.8156,24.8253,24.7865,24.8253,578892.0
2024-07-26 14:10:00,25.54,25.57,25.54,25.54,339523.0,24.8253,24.8545,24.8253,24.8253,339523.0
2024-07-26 14:20:00,25.53,25.54,25.52,25.53,290394.0,24.8156,24.8253,24.8059,24.8156,290394.0
2024-07-26 14:30:00,25.53,25.54,25.52,25.54,364799.0,24.8156,24.8253,24.8059,24.8253,364799.0
2024-07-26 14:40:00,25.53,25.54,25.5,25.51,426272.0,24.8156,24.8253,24.7865,24.7962,426272.0
2024-07-26 14:50:00,25.51,25.52,25.5,25.5,581750.0,24.7962,24.8059,24.7865,24.7865,581750.0
2024-07-26 15:00:00,25.5,25.51,25.48,25.51,417992.0,24.7865,24.7962,24.767,24.7962,417992.0
2024-07-26 15:10:00,25.51,25.53,25.5,25.51,362700.0,24.7962,24.8156,24.7865,24.7962,362700.0
2024-07-26 15:20:00,25.51,25.52,25.5,25.52,298723.0,24.7962,24.8059,24.7865,24.8059,298723.0
2024-07-26 15:30:00,25.52,25.52,25.48,25.49,742089.0,24.8059,24.8059,24.767,24.7767,742089.0
2024-07-26 15:40:00,25.49,25.5,25.48,25.5,367121.0,24.7767,24.7865,24.767,24.7865,367121.0
2024-07-26 15:50:00,25.49,25.54,25.48,25.53,2413151.0,24.7767,24.8253,24.767,24.8156,2413151.0
2024-07-29 09:30:00,25.55,25.6,25.5,25.51,825166.0,24.8351,24.8837,24.7865,24.7962,825166.0
2024-07-29 09:40:00,25.51,25.56,25.5,25.53,1163246.0,24.7962,24.8448,24.7865,24.8156,1163246.0
2024-07-29 09:50:00,25.53,25.55,25.5,25.52,678138.0,24.8156,24.8351,24.7865,24.8059,678138.0
2024-07-29 10:00:00,25.51,25.56,25.51,25.55,244604.0,24.7962,24.8448,24.7962,24.8351,244604.0
2024-07-29 10:10:00,25.55,25.55,25.52,25.54,670964.0,24.8351,24.8351,24.8059,24.8253,670964.0
2024-07-29 10:20:00,25.53,25.56,25.51,25.52,341398.0,24.8156,24.8448,24.7962,24.8059,341398.0
2024-07-29 10:30:00,25.52,25.54,25.47,25.53,799456.0,24.8059,24.8253,24.7573,24.8156,799456.0
2024-07-29 10:40:00,25.53,25.54,25.51,25.52,605673.0,24.8156,24.8253,24.7962,24.8059,605673.0
2024-07-29 10:50:00,25.52,25.55,25.51,25.53,594680.0,24.8059,24.8351,24.7962,24.8156,594680.0
2024-07-29 11:00:00,25.53,25.54,25.5,25.51,717244.0,24.8156,24.8253,24.7865,24.7962,717244.0
2024-07-29 11:10:00,25.51,25.52,25.49,25.5,429352.0,24.7962,24.8059,24.7767,24.7865,429352.0
2024-07-29 11:20:00,25.49,25.54,25.49,25.53,662632.0,24.7767,24.8253,24.7767,24.8156,662632.0
2024-07-29 11:30:00,25.53,25.53,25.49,25.52,551022.0,24.8156,24.8156,24.7767,24.8059,551022.0
2024-07-29 11:40:00,25.53,25.55,25.5,25.55,379824.0,24.8156,24.8351,24.7865,24.8351,379824.0
2024-07-29 11:50:00,25.55,25.56,25.53,25.55,539257.0,24.8351,24.8448,24.8156,24.8351,539257.0
2024-07-29 12:00:00,25.55,25.57,25.54,25.55,190978.0,24.8351,24.8545,24.8253,24.8351,190978.0
2024-07-29 12:10:00,25.54,25.56,25.53,25.55,257836.0,24.8253,24.8448,24.8156,24.8351,257836.0
2024-07-29 12:20:00,25.55,25.55,25.52,25.53,70074.0,24.8351,24.8351,24.8059,24.8156,70074.0
2024-07-29 12:30:00,25.53,25.55,25.52,25.55,340072.0,24.8156,24.8351,24.8059,24.8351,340072.0
2024-07-29 12:40:00,25.55,25.58,25.54,25.57,297854.0,24.8351,24.8642,24.8253,24.8545,297854.0
2024-07-29 12:50:00,25.57,25.57,25.54,25.55,378321.0,24.8545,24.8545,24.8253,24.8351,378321.0
2024-07-29 13:00:00,25.55,25.55,25.52,25.54,165050.0,24.8351,24.8351,24.8059,24.8253,165050.0
2024-07-29 13:10:00,25.54,25.56,25.53,25.56,206811.0,24.8253,24.8448,24.8156,24.8448,206811.0
2024-07-29 13:20:00,25.56,25.56,25.54,25.54,229387.0,24.8448,24.8448,24.8253,24.8253,229387.0
2024-07-29 13:30:00,25.54,25.56,25.53,25.55,225239.0,24.8253,24.8448,24.8156,24.8351,225239.0
2024-07-29 13:40:00,25.55,25.57,25.55,25.55,223018.0,24.8351,24.8545,24.8351,24.8351,223018.0
2024-07-29 13:50:00,25.55,25.56,25.54,25.55,175325.0,24.8351,24.8448,24.8253,24.8351,175325.0
2024-07-29 14:00:00,25.55,25.57,25.55,25.56,177984.0,24.8351,24.8545,24.8351,24.8448,177984.0
2024-07-29 14:10:00,25.57,25.57,25.54,25.55,249568.0,24.8545,24.8545,24.8253,24.8351,249568.0
2024-07-29 14:20:00,25.55,25.57,25.55,25.55,101824.0,24.8351,24.8545,24.8351,24.8351,101824.0
2024-07-29 14:30:00,25.55,25.55,25.53,25.54,145909.0,24.8351,24.8351,24.8156,24.8253,145909.0
2024-07-29 14:40:00,25.54,25.56,25.53,25.55,185330.0,24.8253,24.8448,24.8156,24.8351,185330.0
2024-07-29 14:50:00,25.55,25.57,25.54,25.57,391449.0,24.8351,24.8545,24.8253,24.8545,391449.0
2024-07-29 15:00:00,25.57,25.57,25.56,25.56,476614.0,24.8545,24.8545,24.8448,24.8448,476614.0
2024-07-29 15:10:00,25.57,25.58,25.56,25.58,109811.0,24.8545,24.8642,24.8448,24.8642,109811.0
2024-07-29 15:20:00,25.58,25.61,25.57,25.61,295691.0,24.8642,24.8934,24.8545,24.8934,295691.0
2024-07-29 15:30:00,25.61,25.61,25.6,25.61,157961.0,24.8934,24.8934,24.8837,24.8934,157961.0
2024-07-29 15:40:00,25.61,25.62,25.59,25.59,711984.0,24.8934,24.9031,24.8739,24.8739,711984.0
2024-07-29 15:50:00,25.6,25.6,25.56,25.57,1781934.0,24.8837,24.8837,24.8448,24.8545,1781934.0
2024-07-30 09:30:00,25.37,25.37,25.27,25.32,1014665.0,24.6601,24.6601,24.5629,24.6115,1014665.0
2024-07-30 09:40:00,25.32,25.35,25.28,25.35,628094.0,24.6115,24.6407,24.5726,24.6407,628094.0
2024-07-30 09:50:00,25.35,25.37,25.33,25.34,349793.0,24.6407,24.6601,24.6212,24.6309,349793.0
2024-07-30 10:00:00,25.34,25.35,25.3,25.33,584290.0,24.6309,24.6407,24.5921,24.6212,584290.0
2024-07-30 10:10:00,25.33,25.36,25.31,25.33,699664.0,24.6212,24.6504,24.6018,24.6212,699664.0
2024-07-30 10:20:00,25.33,25.36,25.32,25.34,482184.0,24.6212,24.6504,24.6115,24.6309,482184.0
2024-07-30 10:30:00,25.34,25.37,25.32,25.34,420584.0,24.6309,24.6601,24.6115,24.6309,420584.0
2024-07-30 10:40:00,25.33,25.35,25.31,25.32,313216.0,24.6212,24.6407,24.6018,24.6115,313216.0
2024-07-30 10:50:00,25.33,25.34,25.31,25.32,428864.0,24.6212,24.6309,24.6018,24.6115,428864.0
2024-07-30 11:00:00,25.32,25.32,25.27,25.29,518136.0,24.6115,24.6115,24.5629,24.5823,518136.0
2024-07-30 11:10:00,25.29,25.33,25.28,25.33,731071.0,24.5823,24.6212,24.5726,24.6212,731071.0
2024-07-30 11:20:00,25.33,25.33,25.31,25.31,751804.0,24.6212,24.6212,24.6018,24.6018,751804.0
2024-07-30 11:30:00,25.31,25.32,25.28,25.29,540317.0,24.6018,24.6115,24.5726,24.5823,540317.0
2024-07-30 11:40:00,25.29,25.31,25.28,25.28,585336.0,24.5823,24.6018,24.5726,24.5726,585336.0
2024-07-30 11:50:00,25.28,25.29,25.26,25.28,438981.0,24.5726,24.5823,24.5532,24.5726,438981.0
2024-07-30 12:00:00,25.27,25.3,25.27,25.29,388692.0,24.5629,24.5921,24.5629,24.5823,388692.0
2024-07-30 12:10:00,25.29,25.31,25.28,25.31,353755.0,24.5823,24.6018,24.5726,24.6018,353755.0
2024-07-30 12:20:00,25.31,25.33,25.29,25.33,341294.0,24.6018,24.6212,24.5823,24.6212,341294.0
2024-07-30 12:30:00,25.32,25.35,25.31,25.34,334483.0,24.6115,24.6407,24.6018,24.6309,334483.0
2024-07-30 12:40:00,25.34,25.35,25.34,25.34,392875.0,24.6309,24.6407,24.6309,24.6309,392875.0
2024-07-30 12:50:00,25.35,25.35,25.29,25.29,202028.0,24.6407,24.6407,24.5823,24.5823,202028.0
2024-07-30 13:00:00,25.29,25.3,25.27,25.3,342341.0,24.5823,24.5921,24.5629,24.5921,342341.0
2024-07-30 13:10:00,25.3,25.32,25.29,25.3,174400.0,24.5921,24.6115,24.5823,24.5921,174400.0
2024-07-30 13:20:00,25.31,25.33,25.3,25.31,302042.0,24.6018,24.6212,24.5921,24.6018,302042.0
2024-07-30 13:30:00,25.31,25.31,25.28,25.3,458637.0,24.6018,24.6018,24.5726,24.5921,458637.0
2024-07-30 13:40:00,25.3,25.3,25.27,25.28,353834.0,24.5921,24.5921,24.5629,24.5726,353834.0
2024-07-30 13:50:00,25.29,25.29,25.27,25.28,187575.0,24.5823,24.5823,24.5629,24.5726,187575.0
2024-07-30 14:00:00,25.28,25.29,25.26,25.27,395678.0,24.5726,24.5823,24.5532,24.5629,395678.0
2024-07-30 14:10:00,25.28,25.3,25.27,25.3,126138.0,24.5726,24.5921,24.5629,24.5921,126138.0
2024-07-30 14:20:00,25.29,25.3,25.28,25.29,295708.0,24.5823,24.5921,24.5726,24.5823,295708.0
2024-07-30 14:30:00,25.29,25.3,25.27,25.29,374335.0,24.5823,24.5921,24.5629,24.5823,374335.0
2024-07-30 14:40:00,25.3,25.3,25.28,25.29,293290.0,24.5921,24.5921,24.5726,24.5823,293290.0
2024-07-30 14:50:00,25.29,25.3,25.28,25.29,381076.0,24.5823,24.5921,24.5726,24.5823,381076.0
2024-07-30 15:00:00,25.29,25.29,25.27,25.28,413804.0,24.5823,24.5823,24.5629,24.5726,413804.0
2024-07-30 15:10:00,25.27,25.29,25.27,25.29,219315.0,24.5629,24.5823,24.5629,24.5823,219315.0
2024-07-30 15:20:00,25.29,25.32,25.28,25.32,1059710.0,24.5823,24.6115,24.5726,24.6115,1059710.0
2024-07-30 15:30:00,25.31,25.32,25.29,25.3,421370.0,24.6018,24.6115,24.5823,24.5921,421370.0
2024-07-30 15:40:00,25.3,25.36,25.3,25.35,1157550.0,24.5921,24.6504,24.5921,24.6407,1157550.0
2024-07-30 15:50:00,25.36,25.36,25.3,25.3,4655190.0,24.6504,24.6504,24.5921,24.5921,4655190.0
2024-07-31 09:30:00,25.87,25.97,25.77,25.77,1655033.0,25.1461,25.2433,25.0489,25.0489,1655033.0
2024-07-31 09:40:00,25.78,25.8,25.75,25.78,568468.0,25.0586,25.0781,25.0295,25.0586,568468.0
2024-07-31 09:50:00,25.78,25.79,25.71,25.71,501991.0,25.0586,25.0683,24.9906,24.9906,501991.0
2024-07-31 10:00:00,25.71,25.76,25.71,25.76,1092885.0,24.9906,25.0392,24.9906,25.0392,1092885.0
2024-07-31 10:10:00,25.76,25.81,25.75,25.8,704884.0,25.0392,25.0878,25.0295,25.0781,704884.0
2024-07-31 10:20:00,25.79,25.8,25.75,25.77,402602.0,25.0683,25.0781,25.0295,25.0489,402602.0
2024-07-31 10:30:00,25.77,25.78,25.75,25.76,525426.0,25.0489,25.0586,25.0295,25.0392,525426.0
2024-07-31 10:40:00,25.76,25.77,25.73,25.76,1193066.0,25.0392,25.0489,25.01,25.0392,1193066.0
2024-07-31 10:50:00,25.75,25.76,25.72,25.74,412626.0,25.0295,25.0392,25.0003,25.0197,412626.0
2024-07-31 11:00:00,25.74,25.74,25.7,25.72,550511.0,25.0197,25.0197,24.9809,25.0003,550511.0
2024-07-31 11:10:00,25.71,25.76,25.71,25.76,912153.0,24.9906,25.0392,24.9906,25.0392,912153.0
2024-07-31 11:20:00,25.75,25.76,25.73,25.73,573791.0,25.0295,25.0392,25.01,25.01,573791.0
2024-07-31 11:30:00,25.74,25.75,25.73,25.74,374509.0,25.0197,25.0295,25.01,25.0197,374509.0
2024-07-31 11:40:00,25.73,25.76,25.72,25.75,455986.0,25.01,25.0392,25.0003,25.0295,455986.0
2024-07-31 11:50:00,25.75,25.76,25.74,25.76,521581.0,25.0295,25.0392,25.0197,25.0392,521581.0
2024-07-31 12:00:00,25.75,25.77,25.74,25.76,333531.0,25.0295,25.0489,25.0197,25.0392,333531.0
2024-07-31 12:10:00,25.75,25.77,25.75,25.77,256028.0,25.0295,25.0489,25.0295,25.0489,256028.0
2024-07-31 12:20:00,25.77,25.78,25.76,25.77,270889.0,25.0489,25.0586,25.0392,25.0489,270889.0
2024-07-31 12:30:00,25.77,25.78,25.75,25.77,347138.0,25.0489,25.0586,25.0295,25.0489,347138.0
2024-07-31 12:40:00,25.78,25.78,25.76,25.78,168302.0,25.0586,25.0586,25.0392,25.0586,168302.0
2024-07-31 12:50:00,25.78,25.78,25.75,25.75,128940.0,25.0586,25.0586,25.0295,25.0295,128940.0
2024-07-31 13:00:00,25.75,25.76,25.73,25.73,671391.0,25.0295,25.0392,25.01,25.01,671391.0
2024-07-31 13:10:00,25.73,25.74,25.71,25.72,465508.0,25.01,25.0197,24.9906,25.0003,465508.0
2024-07-31 13:20:00,25.72,25.72,25.68,25.7,672837.0,25.0003,25.0003,24.9614,24.9809,672837.0
2024-07-31 13:30:00,25.7,25.7,25.67,25.68,391519.0,24.9809,24.9809,24.9517,24.9614,391519.0
2024-07-31 13:40:00,25.68,25.7,25.65,25.7,1034837.0,24.9614,24.9809,24.9323,24.9809,1034837.0
2024-07-31 13:50:00,25.7,25.72,25.68,25.68,375149.0,24.9809,25.0003,24.9614,24.9614,375149.0
2024-07-31 14:00:00,25.68,25.69,25.64,25.68,414630.0,24.9614,24.9711,24.9225,24.9614,414630.0
2024-07-31 14:10:00,25.68,25.68,25.64,25.67,357991.0,24.9614,24.9614,24.9225,24.9517,357991.0
2024-07-31 14:20:00,25.66,25.67,25.65,25.67,294224.0,24.942,24.9517,24.9323,24.9517,294224.0
2024-07-31 14:30:00,25.67,25.71,25.66,25.71,620876.0,24.9517,24.9906,24.942,24.9906,620876.0
2024-07-31 14:40:00,25.71,25.78,25.71,25.78,526371.0,24.9906,25.0586,24.9906,25.0586,526371.0
2024-07-31 14:50:00,25.77,25.78,25.74,25.77,802490.0,25.0489,25.0586,25.0197,25.0489,802490.0
2024-07-31 15:00:00,25.77,25.78,25.74,25.74,546046.0,25.0489,25.0586,25.0197,25.0197,546046.0
2024-07-31 15:10:00,25.75,25.77,25.7,25.71,569977.0,25.0295,25.0489,24.9809,24.9906,569977.0
2024-07-31 15:20:00,25.71,25.74,25.66,25.66,648562.0,24.9906,25.0197,24.942,24.942,648562.0
2024-07-31 15:30:00,25.66,25.7,25.65,25.68,796555.0,24.942,24.9809,24.9323,24.9614,796555.0
2024-07-31 15:40:00,25.68,25.72,25.67,25.7,726244.0,24.9614,25.0003,24.9517,24.9809,726244.0
2024-07-31 15:50:00,25.7,25.71,25.66,25.67,3481536.0,24.9809,24.9906,24.942,24.9517,3481536.0
2024-08-01 09:30:00,25.69,25.72,25.63,25.69,759005.0,24.9711,25.0003,24.9128,24.9711,759005.0
2024-08-01 09:40:00,25.69,25.7,25.64,25.68,1057049.0,24.9711,24.9809,24.9225,24.9614,1057049.0
2024-08-01 09:50:00,25.68,25.68,25.62,25.67,799189.0,24.9614,24.9614,24.9031,24.9517,799189.0
2024-08-01 10:00:00,25.67,25.68,25.55,25.56,558569.0,24.9517,24.9614,24.8351,24.8448,558569.0
2024-08-01 10:10:00,25.56,25.58,25.52,25.53,773107.0,24.8448,24.8642,24.8059,24.8156,773107.0
2024-08-01 10:20:00,25.53,25.53,25.49,25.5,269014.0,24.8156,24.8156,24.7767,24.7865,269014.0
2024-08-01 10:30:00,25.5,25.5,25.46,25.49,469080.0,24.7865,24.7865,24.7476,24.7767,469080.0
2024-08-01 10:40:00,25.49,25.51,25.46,25.46,486555.0,24.7767,24.7962,24.7476,24.7476,486555.0
2024-08-01 10:50:00,25.46,25.52,25.46,25.49,498944.0,24.7476,24.8059,24.7476,24.7767,498944.0
2024-08-01 11:00:00,25.5,25.51,25.45,25.46,1898557.0,24.7865,24.7962,24.7379,24.7476,1898557.0
2024-08-01 11:10:00,25.46,25.48,25.45,25.47,847106.0,24.7476,24.767,24.7379,24.7573,847106.0
2024-08-01 11:20:00,25.46,25.47,25.44,25.44,420743.0,24.7476,24.7573,24.7281,24.7281,420743.0
2024-08-01 11:30:00,25.44,25.47,25.43,25.45,537345.0,24.7281,24.7573,24.7184,24.7379,537345.0
2024-08-01 11:40:00,25.45,25.45,25.42,25.43,402407.0,24.7379,24.7379,24.7087,24.7184,402407.0
2024-08-01 11:50:00,25.43,25.45,25.41,25.44,518115.0,24.7184,24.7379,24.699,24.7281,518115.0
2024-08-01 12:00:00,25.44,25.44,25.42,25.42,334866.0,24.7281,24.7281,24.7087,24.7087,334866.0
2024-08-01 12:10:00,25.43,25.46,25.42,25.44,416082.0,24.7184,24.7476,24.7087,24.7281,416082.0
2024-08-01 12:20:00,25.44,25.45,25.37,25.39,550022.0,24.7281,24.7379,24.6601,24.6795,550022.0
2024-08-01 12:30:00,25.39,25.4,25.37,25.37,187747.0,24.6795,24.6893,24.6601,24.6601,187747.0
2024-08-01 12:40:00,25.37,25.38,25.35,25.35,201216.0,24.6601,24.6698,24.6407,24.6407,201216.0
2024-08-01 12:50:00,25.36,25.37,25.34,25.36,372351.0,24.6504,24.6601,24.6309,24.6504,372351.0
2024-08-01 13:00:00,25.36,25.37,25.33,25.34,313143.0,24.6504,24.6601,24.6212,24.6309,313143.0
2024-08-01 13:10:00,25.34,25.34,25.31,25.33,391029.0,24.6309,24.6309,24.6018,24.6212,391029.0
2024-08-01 13:20:00,25.33,25.33,25.31,25.32,318149.0,24.6212,24.6212,24.6018,24.6115,318149.0
2024-08-01 13:30:00,25.33,25.33,25.29,25.3,514785.0,24.6212,24.6212,24.5823,24.5921,514785.0
2024-08-01 13:40:00,25.3,25.3,25.28,25.28,481161.0,24.5921,24.5921,24.5726,24.5726,481161.0
2024-08-01 13:50:00,25.28,25.34,25.28,25.33,535952.0,24.5726,24.6309,24.5726,24.6212,535952.0
2024-08-01 14:00:00,25.33,25.34,25.31,25.33,545001.0,24.6212,24.6309,24.6018,24.6212,545001.0
2024-08-01 14:10:00,25.33,25.33,25.29,25.3,327575.0,24.6212,24.6212,24.5823,24.5921,327575.0
2024-08-01 14:20:00,25.3,25.31,25.27,25.28,568927.0,24.5921,24.6018,24.5629,24.5726,568927.0
2024-08-01 14:30:00,25.28,25.29,25.27,25.29,535665.0,24.5726,24.5823,24.5629,24.5823,535665.0
2024-08-01 14:40:00,25.29,25.3,25.27,25.28,439100.0,24.5823,24.5921,24.5629,24.5726,439100.0
2024-08-01 14:50:00,25.28,25.29,25.27,25.28,1054112.0,24.5726,24.5823,24.5629,24.5726,1054112.0
2024-08-01 15:00:00,25.28,25.29,25.27,25.28,414471.0,24.5726,24.5823,24.5629,24.5726,414471.0
2024-08-01 15:10:00,25.28,25.29,25.27,25.28,749316.0,24.5726,24.5823,24.5629,24.5726,749316.0
2024-08-01 15:20:00,25.28,25.3,25.27,25.3,792512.0,24.5726,24.5921,24.5629,24.5921,792512.0
2024-08-01 15:30:00,25.3,25.32,25.29,25.32,962287.0,24.5921,24.6115,24.5823,24.6115,962287.0
2024-08-01 15:40:00,25.32,25.33,25.3,25.32,1310113.0,24.6115,24.6212,24.5921,24.6115,1310113.0
2024-08-01 15:50:00,25.33,25.35,25.3,25.32,4518716.0,24.6212,24.6407,24.5921,24.6115,4518716.0
2024-08-02 09:30:00,25.16,25.19,25.09,25.17,885511.0,24.456,24.4851,24.3879,24.4657,885511.0
2024-08-02 09:40:00,25.17,25.2,25.14,25.18,541272.0,24.4657,24.4949,24.4365,24.4754,541272.0
2024-08-02 09:50:00,25.19,25.22,25.17,25.19,388791.0,24.4851,24.5143,24.4657,24.4851,388791.0
2024-08-02 10:00:00,25.2,25.21,25.11,25.12,631853.0,24.4949,24.5046,24.4074,24.4171,631853.0
2024-08-02 10:10:00,25.12,25.12,25.07,25.07,658464.0,24.4171,24.4171,24.3685,24.3685,658464.0
2024-08-02 10:20:00,25.08,25.09,25.05,25.07,535235.0,24.3782,24.3879,24.3491,24.3685,535235.0
2024-08-02 10:30:00,25.07,25.1,25.04,25.05,610379.0,24.3685,24.3977,24.3393,24.3491,610379.0
2024-08-02 10:40:00,25.04,25.1,25.04,25.09,633934.0,24.3393,24.3977,24.3393,24.3879,633934.0
2024-08-02 10:50:00,25.09,25.1,25.03,25.04,547570.0,24.3879,24.3977,24.3296,24.3393,547570.0
2024-08-02 11:00:00,25.05,25.05,25.01,25.02,1171255.0,24.3491,24.3491,24.3102,24.3199,1171255.0
2024-08-02 11:10:00,25.02,25.07,25.01,25.06,806602.0,24.3199,24.3685,24.3102,24.3588,806602.0
2024-08-02 11:20:00,25.07,25.07,25.02,25.05,4492186.0,24.3685,24.3685,24.3199,24.3491,4492186.0
2024-08-02 11:30:00,25.05,25.1,25.04,25.08,1290090.0,24.3491,24.3977,24.3393,24.3782,1290090.0
2024-08-02 11:40:00,25.07,25.11,25.07,25.11,704707.0,24.3685,24.4074,24.3685,24.4074,704707.0
2024-08-02 11:50:00,25.11,25.13,25.09,25.11,671661.0,24.4074,24.4268,24.3879,24.4074,671661.0
2024-08-02 12:00:00,25.11,25.14,25.1,25.12,479616.0,24.4074,24.4365,24.3977,24.4171,479616.0
2024-08-02 12:10:00,25.12,25.14,25.1,25.13,428874.0,24.4171,24.4365,24.3977,24.4268,428874.0
2024-08-02 12:20:00,25.14,25.16,25.13,25.14,777969.0,24.4365,24.456,24.4268,24.4365,777969.0
2024-08-02 12:30:00,25.14,25.16,25.13,25.16,316869.0,24.4365,24.456,24.4268,24.456,316869.0
2024-08-02 12:40:00,25.16,25.19,25.15,25.18,460258.0,24.456,24.4851,24.4463,24.4754,460258.0
2024-08-02 12:50:00,25.19,25.19,25.13,25.15,471868.0,24.4851,24.4851,24.4268,24.4463,471868.0
2024-08-02 13:00:00,25.15,25.17,25.13,25.16,457378.0,24.4463,24.4657,24.4268,24.456,457378.0
2024-08-02 13:10:00,25.16,25.18,25.14,25.17,552740.0,24.456,24.4754,24.4365,24.4657,552740.0
2024-08-02 13:20:00,25.17,25.18,25.14,25.16,332040.0,24.4657,24.4754,24.4365,24.456,332040.0
2024-08-02 13:30:00,25.16,25.17,25.15,25.16,187698.0,24.456,24.4657,24.4463,24.456,187698.0
2024-08-02 13:40:00,25.16,25.18,25.15,25.15,393489.0,24.456,24.4754,24.4463,24.4463,393489.0
2024-08-02 13:50:00,25.15,25.16,25.13,25.14,365791.0,24.4463,24.456,24.4268,24.4365,365791.0
2024-08-02 14:00:00,25.14,25.16,25.13,25.14,851870.0,24.4365,24.456,24.4268,24.4365,851870.0
2024-08-02 14:10:00,25.14,25.16,25.13,25.16,302402.0,24.4365,24.456,24.4268,24.456,302402.0
2024-08-02 14:20:00,25.16,25.19,25.15,25.19,369866.0,24.456,24.4851,24.4463,24.4851,369866.0
2024-08-02 14:30:00,25.19,25.2,25.17,25.18,564224.0,24.4851,24.4949,24.4657,24.4754,564224.0
2024-08-02 14:40:00,25.18,25.19,25.17,25.17,323738.0,24.4754,24.4851,24.4657,24.4657,323738.0
2024-08-02 14:50:00,25.17,25.18,25.14,25.16,1245538.0,24.4657,24.4754,24.4365,24.456,1245538.0
2024-08-02 15:00:00,25.16,25.16,25.13,25.16,448779.0,24.456,24.456,24.4268,24.456,448779.0
2024-08-02 15:10:00,25.16,25.17,25.14,25.17,736862.0,24.456,24.4657,24.4365,24.4657,736862.0
2024-08-02 15:20:00,25.17,25.2,25.16,25.2,654618.0,24.4657,24.4949,24.456,24.4949,654618.0
2024-08-02 15:30:00,25.19,25.2,25.16,25.16,957347.0,24.4851,24.4949,24.456,24.456,957347.0
2024-08-02 15:40:00,25.17,25.17,25.14,25.17,1036720.0,24.4657,24.4657,24.4365,24.4657,1036720.0
2024-08-02 15:50:00,25.16,25.2,25.15,25.2,3378877.0,24.456,24.4949,24.4463,24.4949,3378877.0
2024-08-05 09:30:00,24.63,24.75,24.59,24.73,2133892.0,23.9408,24.0574,23.9019,24.038,2133892.0
2024-08-05 09:40:00,24.73,24.78,24.61,24.77,1934264.0,24.038,24.0866,23.9214,24.0769,1934264.0
2024-08-05 09:50:00,24.77,24.8,24.74,24.77,1602585.0,24.0769,24.106,24.0477,24.0769,1602585.0
2024-08-05 10:00:00,24.77,24.93,24.77,24.81,2048710.0,24.0769,24.2324,24.0769,24.1158,2048710.0
2024-08-05 10:10:00,24.81,24.88,24.77,24.87,1200278.0,24.1158,24.1838,24.0769,24.1741,1200278.0
2024-08-05 10:20:00,24.87,24.9,24.8,24.8,893478.0,24.1741,24.2033,24.106,24.106,893478.0
2024-08-05 10:30:00,24.8,24.93,24.8,24.91,484275.0,24.106,24.2324,24.106,24.213,484275.0
2024-08-05 10:40:00,24.9,24.96,24.88,24.95,1503174.0,24.2033,24.2616,24.1838,24.2519,1503174.0
2024-08-05 10:50:00,24.95,25.0,24.92,24.95,947035.0,24.2519,24.3005,24.2227,24.2519,947035.0
2024-08-05 11:00:00,24.95,25.04,24.93,25.03,1564780.0,24.2519,24.3393,24.2324,24.3296,1564780.0
2024-08-05 11:10:00,25.03,25.06,25.0,25.05,1265575.0,24.3296,24.3588,24.3005,24.3491,1265575.0
2024-08-05 11:20:00,25.05,25.08,25.03,25.03,959602.0,24.3491,24.3782,24.3296,24.3296,959602.0
2024-08-05 11:30:00,25.03,25.09,25.03,25.08,828769.0,24.3296,24.3879,24.3296,24.3782,828769.0
2024-08-05 11:40:00,25.07,25.08,24.99,25.0,952734.0,24.3685,24.3782,24.2907,24.3005,952734.0
2024-08-05 11:50:00,25.0,25.01,24.98,25.01,695099.0,24.3005,24.3102,24.281,24.3102,695099.0
2024-08-05 12:00:00,25.0,25.03,24.98,25.03,768619.0,24.3005,24.3296,24.281,24.3296,768619.0
2024-08-05 12:10:00,25.03,25.07,25.02,25.05,448479.0,24.3296,24.3685,24.3199,24.3491,448479.0
2024-08-05 12:20:00,25.05,25.1,25.04,25.09,476824.0,24.3491,24.3977,24.3393,24.3879,476824.0
2024-08-05 12:30:00,25.1,25.1,25.05,25.05,251038.0,24.3977,24.3977,24.3491,24.3491,251038.0
2024-08-05 12:40:00,25.05,25.07,25.02,25.04,517096.0,24.3491,24.3685,24.3199,24.3393,517096.0
2024-08-05 12:50:00,25.03,25.05,25.01,25.04,254274.0,24.3296,24.3491,24.3102,24.3393,254274.0
2024-08-05 13:00:00,25.03,25.05,25.01,25.05,199931.0,24.3296,24.3491,24.3102,24.3491,199931.0
2024-08-05 13:10:00,25.05,25.05,25.03,25.05,168889.0,24.3491,24.3491,24.3296,24.3491,168889.0
2024-08-05 13:20:00,25.05,25.07,25.04,25.05,185937.0,24.3491,24.3685,24.3393,24.3491,185937.0
2024-08-05 13:30:00,25.05,25.07,25.04,25.06,226155.0,24.3491,24.3685,24.3393,24.3588,226155.0
2024-08-05 13:40:00,25.06,25.08,25.06,25.07,127144.0,24.3588,24.3782,24.3588,24.3685,127144.0
2024-08-05 13:50:00,25.07,25.08,25.04,25.05,217960.0,24.3685,24.3782,24.3393,24.3491,217960.0
2024-08-05 14:00:00,25.05,25.05,25.02,25.03,491141.0,24.3491,24.3491,24.3199,24.3296,491141.0
2024-08-05 14:10:00,25.03,25.05,25.02,25.04,270229.0,24.3296,24.3491,24.3199,24.3393,270229.0
2024-08-05 14:20:00,25.04,25.06,25.03,25.05,205669.0,24.3393,24.3588,24.3296,24.3491,205669.0
2024-08-05 14:30:00,25.05,25.06,25.02,25.04,978362.0,24.3491,24.3588,24.3199,24.3393,978362.0
2024-08-05 14:40:00,25.04,25.04,25.01,25.02,404412.0,24.3393,24.3393,24.3102,24.3199,404412.0
2024-08-05 14:50:00,25.03,25.04,25.0,25.02,354438.0,24.3296,24.3393,24.3005,24.3199,354438.0
2024-08-05 15:00:00,25.02,25.05,25.01,25.04,466844.0,24.3199,24.3491,24.3102,24.3393,466844.0
2024-08-05 15:10:00,25.04,25.08,25.04,25.08,543214.0,24.3393,24.3782,24.3393,24.3782,543214.0
2024-08-05 15:20:00,25.07,25.08,25.05,25.06,424105.0,24.3685,24.3782,24.3491,24.3588,424105.0
2024-08-05 15:30:00,25.07,25.07,25.04,25.05,634873.0,24.3685,24.3685,24.3393,24.3491,634873.0
2024-08-05 15:40:00,25.05,25.05,25.02,25.05,668214.0,24.3491,24.3491,24.3199,24.3491,668214.0
2024-08-05 15:50:00,25.04,25.06,25.02,25.04,1982898.0,24.3393,24.3588,24.3199,24.3393,1982898.0
2024-08-06 09:30:00,24.62,24.73,24.6,24.66,1329706.0,23.9311,24.038,23.9116,23.97,1329706.0
2024-08-06 09:40:00,24.65,24.68,24.6,24.66,967964.0,23.9602,23.9894,23.9116,23.97,967964.0
2024-08-06 09:50:00,24.66,24.67,24.62,24.63,350010.0,23.97,23.9797,23.9311,23.9408,350010.0
2024-08-06 10:00:00,24.63,24.72,24.61,24.71,760750.0,23.9408,24.0283,23.9214,24.0186,760750.0
2024-08-06 10:10:00,24.71,24.78,24.68,24.78,846706.0,24.0186,24.0866,23.9894,24.0866,846706.0
2024-08-06 10:20:00,24.77,24.8,24.76,24.78,428763.0,24.0769,24.106,24.0672,24.0866,428763.0
2024-08-06 10:30:00,24.78,24.81,24.75,24.8,220631.0,24.0866,24.1158,24.0574,24.106,220631.0
2024-08-06 10:40:00,24.8,24.88,24.8,24.85,702542.0,24.106,24.1838,24.106,24.1546,702542.0
2024-08-06 10:50:00,24.85,24.86,24.82,24.83,797203.0,24.1546,24.1644,24.1255,24.1352,797203.0
2024-08-06 11:00:00,24.84,24.88,24.83,24.88,878627.0,24.1449,24.1838,24.1352,24.1838,878627.0
2024-08-06 11:10:00,24.88,24.88,24.82,24.86,720220.0,24.1838,24.1838,24.1255,24.1644,720220.0
2024-08-06 11:20:00,24.86,24.89,24.81,24.81,593208.0,24.1644,24.1935,24.1158,24.1158,593208.0
2024-08-06 11:30:00,24.81,24.87,24.8,24.86,603133.0,24.1158,24.1741,24.106,24.1644,603133.0
2024-08-06 11:40:00,24.86,24.88,24.86,24.88,596387.0,24.1644,24.1838,24.1644,24.1838,596387.0
2024-08-06 11:50:00,24.88,24.91,24.87,24.89,673525.0,24.1838,24.213,24.1741,24.1935,673525.0
2024-08-06 12:00:00,24.89,24.91,24.87,24.88,381590.0,24.1935,24.213,24.1741,24.1838,381590.0
2024-08-06 12:10:00,24.88,24.9,24.87,24.89,179029.0,24.1838,24.2033,24.1741,24.1935,179029.0
2024-08-06 12:20:00,24.89,24.9,24.85,24.85,342418.0,24.1935,24.2033,24.1546,24.1546,342418.0
2024-08-06 12:30:00,24.85,24.87,24.84,24.86,359254.0,24.1546,24.1741,24.1449,24.1644,359254.0
2024-08-06 12:40:00,24.86,24.89,24.86,24.89,415220.0,24.1644,24.1935,24.1644,24.1935,415220.0
2024-08-06 12:50:00,24.88,24.92,24.88,24.89,1120105.0,24.1838,24.2227,24.1838,24.1935,1120105.0
2024-08-06 13:00:00,24.89,24.9,24.87,24.89,382305.0,24.1935,24.2033,24.1741,24.1935,382305.0
2024-08-06 13:10:00,24.89,24.89,24.86,24.88,256823.0,24.1935,24.1935,24.1644,24.1838,256823.0
2024-08-06 13:20:00,24.88,24.88,24.86,24.88,110520.0,24.1838,24.1838,24.1644,24.1838,110520.0
2024-08-06 13:30:00,24.88,24.89,24.87,24.88,171195.0,24.1838,24.1935,24.1741,24.1838,171195.0
2024-08-06 13:40:00,24.88,24.89,24.86,24.88,150759.0,24.1838,24.1935,24.1644,24.1838,150759.0
2024-08-06 13:50:00,24.88,24.89,24.87,24.88,96090.0,24.1838,24.1935,24.1741,24.1838,96090.0
2024-08-06 14:00:00,24.88,24.89,24.85,24.87,544900.0,24.1838,24.1935,24.1546,24.1741,544900.0
2024-08-06 14:10:00,24.87,24.91,24.86,24.9,270147.0,24.1741,24.213,24.1644,24.2033,270147.0
2024-08-06 14:20:00,24.9,24.92,24.89,24.92,221194.0,24.2033,24.2227,24.1935,24.2227,221194.0
2024-08-06 14:30:00,24.92,24.93,24.9,24.92,359606.0,24.2227,24.2324,24.2033,24.2227,359606.0
2024-08-06 14:40:00,24.92,24.93,24.91,24.92,241791.0,24.2227,24.2324,24.213,24.2227,241791.0
2024-08-06 14:50:00,24.92,24.93,24.87,24.88,326465.0,24.2227,24.2324,24.1741,24.1838,326465.0
2024-08-06 15:00:00,24.87,24.88,24.83,24.85,929222.0,24.1741,24.1838,24.1352,24.1546,929222.0
2024-08-06 15:10:00,24.85,24.88,24.84,24.86,578793.0,24.1546,24.1838,24.1449,24.1644,578793.0
2024-08-06 15:20:00,24.87,24.9,24.86,24.88,377652.0,24.1741,24.2033,24.1644,24.1838,377652.0
2024-08-06 15:30:00,24.87,24.89,24.86,24.87,380270.0,24.1741,24.1935,24.1644,24.1741,380270.0
2024-08-06 15:40:00,24.87,24.87,24.82,24.84,694969.0,24.1741,24.1741,24.1255,24.1449,694969.0
2024-08-06 15:50:00,24.84,24.84,24.79,24.79,3309832.0,24.1449,24.1449,24.0963,24.0963,3309832.0
2024-08-07 09:30:00,25.23,25.26,25.14,25.18,1313759.0,24.524,24.5532,24.4365,24.4754,1313759.0
2024-08-07 09:40:00,25.18,25.18,25.11,25.13,967249.0,24.4754,24.4754,24.4074,24.4268,967249.0
2024-08-07 09:50:00,25.13,25.2,25.13,25.19,795238.0,24.4268,24.4949,24.4268,24.4851,795238.0
2024-08-07 10:00:00,25.19,25.19,25.12,25.14,1420797.0,24.4851,24.4851,24.4171,24.4365,1420797.0
2024-08-07 10:10:00,25.14,25.15,25.06,25.09,706596.0,24.4365,24.4463,24.3588,24.3879,706596.0
2024-08-07 10:20:00,25.09,25.13,25.06,25.07,665114.0,24.3879,24.4268,24.3588,24.3685,665114.0
2024-08-07 10:30:00,25.07,25.08,25.04,25.05,1178502.0,24.3685,24.3782,24.3393,24.3491,1178502.0
2024-08-07 10:40:00,25.05,25.13,25.05,25.11,801997.0,24.3491,24.4268,24.3491,24.4074,801997.0
2024-08-07 10:50:00,25.11,25.11,25.08,25.08,313181.0,24.4074,24.4074,24.3782,24.3782,313181.0
2024-08-07 11:00:00,25.09,25.11,25.08,25.11,543287.0,24.3879,24.4074,24.3782,24.4074,543287.0
2024-08-07 11:10:00,25.1,25.11,25.08,25.1,537099.0,24.3977,24.4074,24.3782,24.3977,537099.0
2024-08-07 11:20:00,25.09,25.13,25.09,25.12,490909.0,24.3879,24.4268,24.3879,24.4171,490909.0
2024-08-07 11:30:00,25.12,25.13,25.1,25.11,546303.0,24.4171,24.4268,24.3977,24.4074,546303.0
2024-08-07 11:40:00,25.11,25.11,25.06,25.07,354400.0,24.4074,24.4074,24.3588,24.3685,354400.0
2024-08-07 11:50:00,25.08,25.1,25.07,25.1,502487.0,24.3782,24.3977,24.3685,24.3977,502487.0
2024-08-07 12:00:00,25.1,25.1,25.05,25.06,653916.0,24.3977,24.3977,24.3491,24.3588,653916.0
2024-08-07 12:10:00,25.06,25.08,25.06,25.06,388492.0,24.3588,24.3782,24.3588,24.3588,388492.0
2024-08-07 12:20:00,25.06,25.09,25.05,25.08,573297.0,24.3588,24.3879,24.3491,24.3782,573297.0
2024-08-07 12:30:00,25.07,25.08,25.06,25.06,201940.0,24.3685,24.3782,24.3588,24.3588,201940.0
2024-08-07 12:40:00,25.06,25.07,25.02,25.03,596206.0,24.3588,24.3685,24.3199,24.3296,596206.0
2024-08-07 12:50:00,25.03,25.03,25.0,25.02,363080.0,24.3296,24.3296,24.3005,24.3199,363080.0
2024-08-07 13:00:00,25.02,25.02,24.97,24.97,323861.0,24.3199,24.3199,24.2713,24.2713,323861.0
2024-08-07 13:10:00,24.98,24.99,24.94,24.96,314178.0,24.281,24.2907,24.2421,24.2616,314178.0
2024-08-07 13:20:00,24.96,25.0,24.95,24.98,439446.0,24.2616,24.3005,24.2519,24.281,439446.0
2024-08-07 13:30:00,24.98,25.0,24.97,24.98,346263.0,24.281,24.3005,24.2713,24.281,346263.0
2024-08-07 13:40:00,24.98,24.99,24.94,24.94,388067.0,24.281,24.2907,24.2421,24.2421,388067.0
2024-08-07 13:50:00,24.94,24.95,24.91,24.92,485730.0,24.2421,24.2519,24.213,24.2227,485730.0
2024-08-07 14:00:00,24.92,24.93,24.89,24.9,488881.0,24.2227,24.2324,24.1935,24.2033,488881.0
2024-08-07 14:10:00,24.89,24.9,24.87,24.89,1199155.0,24.1935,24.2033,24.1741,24.1935,1199155.0
2024-08-07 14:20:00,24.89,24.92,24.88,24.91,289556.0,24.1935,24.2227,24.1838,24.213,289556.0
2024-08-07 14:30:00,24.9,24.91,24.84,24.88,1726981.0,24.2033,24.213,24.1449,24.1838,1726981.0
2024-08-07 14:40:00,24.88,24.89,24.84,24.86,754937.0,24.1838,24.1935,24.1449,24.1644,754937.0
2024-08-07 14:50:00,24.87,24.88,24.85,24.88,329533.0,24.1741,24.1838,24.1546,24.1838,329533.0
2024-08-07 15:00:00,24.88,24.92,24.86,24.9,583544.0,24.1838,24.2227,24.1644,24.2033,583544.0
2024-08-07 15:10:00,24.9,24.93,24.89,24.92,399910.0,24.2033,24.2324,24.1935,24.2227,399910.0
2024-08-07 15:20:00,24.92,24.93,24.9,24.91,391332.0,24.2227,24.2324,24.2033,24.213,391332.0
2024-08-07 15:30:00,24.91,24.94,24.89,24.94,658900.0,24.213,24.2421,24.1935,24.2421,658900.0
2024-08-07 15:40:00,24.93,24.94,24.91,24.93,731542.0,24.2324,24.2421,24.213,24.2324,731542.0
2024-08-07 15:50:00,24.92,24.93,24.89,24.9,2269450.0,24.2227,24.2324,24.1935,24.2033,2269450.0
2024-08-08 09:30:00,25.22,25.27,25.16,25.26,1539775.0,24.5143,24.5629,24.456,24.5532,1539775.0
2024-08-08 09:40:00,25.27,25.3,25.24,25.25,1024126.0,24.5629,24.5921,24.5337,24.5435,1024126.0
2024-08-08 09:50:00,25.26,25.31,25.24,25.3,734023.0,24.5532,24.6018,24.5337,24.5921,734023.0
2024-08-08 10:00:00,25.3,25.35,25.29,25.34,655777.0,24.5921,24.6407,24.5823,24.6309,655777.0
2024-08-08 10:10:00,25.35,25.38,25.32,25.36,636693.0,24.6407,24.6698,24.6115,24.6504,636693.0
2024-08-08 10:20:00,25.36,25.42,25.35,25.42,1527883.0,24.6504,24.7087,24.6407,24.7087,1527883.0
2024-08-08 10:30:00,25.42,25.44,25.4,25.43,359590.0,24.7087,24.7281,24.6893,24.7184,359590.0
2024-08-08 10:40:00,25.42,25.42,25.38,25.42,798542.0,24.7087,24.7087,24.6698,24.7087,798542.0
2024-08-08 10:50:00,25.42,25.43,25.38,25.43,655291.0,24.7087,24.7184,24.6698,24.7184,655291.0
2024-08-08 11:00:00,25.43,25.43,25.41,25.42,760595.0,24.7184,24.7184,24.699,24.7087,760595.0
2024-08-08 11:10:00,25.42,25.42,25.35,25.38,1268109.0,24.7087,24.7087,24.6407,24.6698,1268109.0
2024-08-08 11:20:00,25.38,25.44,25.38,25.42,514968.0,24.6698,24.7281,24.6698,24.7087,514968.0
2024-08-08 11:30:00,25.42,25.45,25.41,25.45,631441.0,24.7087,24.7379,24.699,24.7379,631441.0
2024-08-08 11:40:00,25.45,25.47,25.43,25.46,733342.0,24.7379,24.7573,24.7184,24.7476,733342.0
2024-08-08 11:50:00,25.46,25.48,25.45,25.46,554956.0,24.7476,24.767,24.7379,24.7476,554956.0
2024-08-08 12:00:00,25.46,25.48,25.44,25.47,436138.0,24.7476,24.767,24.7281,24.7573,436138.0
2024-08-08 12:10:00,25.47,25.48,25.42,25.43,452570.0,24.7573,24.767,24.7087,24.7184,452570.0
2024-08-08 12:20:00,25.43,25.46,25.43,25.44,438473.0,24.7184,24.7476,24.7184,24.7281,438473.0
2024-08-08 12:30:00,25.44,25.44,25.4,25.41,340602.0,24.7281,24.7281,24.6893,24.699,340602.0
2024-08-08 12:40:00,25.41,25.43,25.39,25.43,376467.0,24.699,24.7184,24.6795,24.7184,376467.0
2024-08-08 12:50:00,25.43,25.44,25.42,25.42,341602.0,24.7184,24.7281,24.7087,24.7087,341602.0
2024-08-08 13:00:00,25.43,25.44,25.4,25.44,321921.0,24.7184,24.7281,24.6893,24.7281,321921.0
2024-08-08 13:10:00,25.44,25.47,25.43,25.47,322973.0,24.7281,24.7573,24.7184,24.7573,322973.0
2024-08-08 13:20:00,25.46,25.47,25.44,25.46,366035.0,24.7476,24.7573,24.7281,24.7476,366035.0
2024-08-08 13:30:00,25.46,25.48,25.45,25.46,585102.0,24.7476,24.767,24.7379,24.7476,585102.0
2024-08-08 13:40:00,25.46,25.49,25.45,25.49,481058.0,24.7476,24.7767,24.7379,24.7767,481058.0
2024-08-08 13:50:00,25.49,25.5,25.47,25.5,307656.0,24.7767,24.7865,24.7573,24.7865,307656.0
2024-08-08 14:00:00,25.5,25.51,25.49,25.51,440784.0,24.7865,24.7962,24.7767,24.7962,440784.0
2024-08-08 14:10:00,25.51,25.52,25.5,25.52,463298.0,24.7962,24.8059,24.7865,24.8059,463298.0
2024-08-08 14:20:00,25.52,25.53,25.5,25.51,412522.0,24.8059,24.8156,24.7865,24.7962,412522.0
2024-08-08 14:30:00,25.51,25.52,25.49,25.49,419995.0,24.7962,24.8059,24.7767,24.7767,419995.0
2024-08-08 14:40:00,25.49,25.49,25.47,25.49,433596.0,24.7767,24.7767,24.7573,24.7767,433596.0
2024-08-08 14:50:00,25.49,25.5,25.48,25.48,403644.0,24.7767,24.7865,24.767,24.767,403644.0
2024-08-08 15:00:00,25.48,25.49,25.46,25.48,403314.0,24.767,24.7767,24.7476,24.767,403314.0
2024-08-08 15:10:00,25.48,25.49,25.48,25.48,281068.0,24.767,24.7767,24.767,24.767,281068.0
2024-08-08 15:20:00,25.48,25.5,25.48,25.49,637966.0,24.767,24.7865,24.767,24.7767,637966.0
2024-08-08 15:30:00,25.49,25.49,25.44,25.45,1582471.0,24.7767,24.7767,24.7281,24.7379,1582471.0
2024-08-08 15:40:00,25.45,25.46,25.44,25.44,1075378.0,24.7379,24.7476,24.7281,24.7281,1075378.0
2024-08-08 15:50:00,25.44,25.49,25.44,25.48,5362210.0,24.7281,24.7767,24.7281,24.767,5362210.0
2024-08-09 09:30:00,25.4,25.42,25.34,25.37,852545.0,24.6893,24.7087,24.6309,24.6601,852545.0
2024-08-09 09:40:00,25.37,25.39,25.32,25.33,713888.0,24.6601,24.6795,24.6115,24.6212,713888.0
2024-08-09 09:50:00,25.33,25.34,25.28,25.3,627379.0,24.6212,24.6309,24.5726,24.5921,627379.0
2024-08-09 10:00:00,25.29,25.36,25.28,25.32,457540.0,24.5823,24.6504,24.5726,24.6115,457540.0
2024-08-09 10:10:00,25.32,25.35,25.32,25.33,956506.0,24.6115,24.6407,24.6115,24.6212,956506.0
2024-08-09 10:20:00,25.33,25.36,25.32,25.34,430579.0,24.6212,24.6504,24.6115,24.6309,430579.0
2024-08-09 10:30:00,25.34,25.35,25.32,25.34,445957.0,24.6309,24.6407,24.6115,24.6309,445957.0
2024-08-09 10:40:00,25.35,25.38,25.34,25.37,484601.0,24.6407,24.6698,24.6309,24.6601,484601.0
2024-08-09 10:50:00,25.37,25.39,25.34,25.35,452618.0,24.6601,24.6795,24.6309,24.6407,452618.0
2024-08-09 11:00:00,25.36,25.41,25.35,25.39,276095.0,24.6504,24.699,24.6407,24.6795,276095.0
2024-08-09 11:10:00,25.39,25.41,25.38,25.4,258478.0,24.6795,24.699,24.6698,24.6893,258478.0
2024-08-09 11:20:00,25.39,25.4,25.36,25.38,229262.0,24.6795,24.6893,24.6504,24.6698,229262.0
2024-08-09 11:30:00,25.38,25.39,25.34,25.35,225358.0,24.6698,24.6795,24.6309,24.6407,225358.0
2024-08-09 11:40:00,25.35,25.37,25.34,25.36,289967.0,24.6407,24.6601,24.6309,24.6504,289967.0
2024-08-09 11:50:00,25.37,25.37,25.31,25.33,314894.0,24.6601,24.6601,24.6018,24.6212,314894.0
2024-08-09 12:00:00,25.33,25.34,25.32,25.33,428964.0,24.6212,24.6309,24.6115,24.6212,428964.0
2024-08-09 12:10:00,25.32,25.33,25.31,25.33,280944.0,24.6115,24.6212,24.6018,24.6212,280944.0
2024-08-09 12:20:00,25.33,25.34,25.31,25.34,371229.0,24.6212,24.6309,24.6018,24.6309,371229.0
2024-08-09 12:30:00,25.33,25.36,25.32,25.35,337221.0,24.6212,24.6504,24.6115,24.6407,337221.0
2024-08-09 12:40:00,25.35,25.35,25.33,25.35,267053.0,24.6407,24.6407,24.6212,24.6407,267053.0
2024-08-09 12:50:00,25.35,25.37,25.35,25.36,58794.0,24.6407,24.6601,24.6407,24.6504,58794.0
2024-08-09 13:00:00,25.37,25.38,25.36,25.38,322847.0,24.6601,24.6698,24.6504,24.6698,322847.0
2024-08-09 13:10:00,25.38,25.41,25.37,25.41,264275.0,24.6698,24.699,24.6601,24.699,264275.0
2024-08-09 13:20:00,25.41,25.43,25.4,25.43,276818.0,24.699,24.7184,24.6893,24.7184,276818.0
2024-08-09 13:30:00,25.44,25.46,25.43,25.45,149686.0,24.7281,24.7476,24.7184,24.7379,149686.0
2024-08-09 13:40:00,25.45,25.45,25.42,25.43,161228.0,24.7379,24.7379,24.7087,24.7184,161228.0
2024-08-09 13:50:00,25.44,25.44,25.4,25.41,258516.0,24.7281,24.7281,24.6893,24.699,258516.0
2024-08-09 14:00:00,25.41,25.43,25.4,25.43,244410.0,24.699,24.7184,24.6893,24.7184,244410.0
2024-08-09 14:10:00,25.43,25.43,25.39,25.4,123975.0,24.7184,24.7184,24.6795,24.6893,123975.0
2024-08-09 14:20:00,25.4,25.41,25.39,25.4,110109.0,24.6893,24.699,24.6795,24.6893,110109.0
2024-08-09 14:30:00,25.4,25.41,25.39,25.41,178280.0,24.6893,24.699,24.6795,24.699,178280.0
2024-08-09 14:40:00,25.41,25.42,25.39,25.41,334651.0,24.699,24.7087,24.6795,24.699,334651.0
2024-08-09 14:50:00,25.41,25.41,25.39,25.41,337341.0,24.699,24.699,24.6795,24.699,337341.0
2024-08-09 15:00:00,25.41,25.42,25.39,25.42,480818.0,24.699,24.7087,24.6795,24.7087,480818.0
2024-08-09 15:10:00,25.42,25.42,25.41,25.42,60677.0,24.7087,24.7087,24.699,24.7087,60677.0
2024-08-09 15:20:00,25.42,25.42,25.4,25.41,726635.0,24.7087,24.7087,24.6893,24.699,726635.0
2024-08-09 15:30:00,25.41,25.41,25.39,25.39,525026.0,24.699,24.699,24.6795,24.6795,525026.0
2024-08-09 15:40:00,25.4,25.4,25.38,25.39,736798.0,24.6893,24.6893,24.6698,24.6795,736798.0
2024-08-09 15:50:00,25.39,25.46,25.38,25.45,2479850.0,24.6795,24.7476,24.6698,24.7379,2479850.0
2024-08-12 09:30:00,25.55,25.65,25.54,25.63,2200571.0,24.8351,24.9323,24.8253,24.9128,2200571.0
2024-08-12 09:40:00,25.63,25.63,25.56,25.59,1504727.0,24.9128,24.9128,24.8448,24.8739,1504727.0
2024-08-12 09:50:00,25.59,25.62,25.55,25.56,1913154.0,24.8739,24.9031,24.8351,24.8448,1913154.0
2024-08-12 10:00:00,25.56,25.66,25.54,25.65,2914103.0,24.8448,24.942,24.8253,24.9323,2914103.0
2024-08-12 10:10:00,25.64,25.66,25.63,25.64,286635.0,24.9225,24.942,24.9128,24.9225,286635.0
2024-08-12 10:20:00,25.64,25.65,25.63,25.64,205094.0,24.9225,24.9323,24.9128,24.9225,205094.0
2024-08-12 10:30:00,25.64,25.65,25.61,25.65,637907.0,24.9225,24.9323,24.8934,24.9323,637907.0
2024-08-12 10:40:00,25.65,25.71,25.64,25.7,820394.0,24.9323,24.9906,24.9225,24.9809,820394.0
2024-08-12 10:50:00,25.7,25.73,25.68,25.71,481538.0,24.9809,25.01,24.9614,24.9906,481538.0
2024-08-12 11:00:00,25.72,25.73,25.7,25.71,870949.0,25.0003,25.01,24.9809,24.9906,870949.0
2024-08-12 11:10:00,25.71,25.73,25.7,25.73,425071.0,24.9906,25.01,24.9809,25.01,425071.0
2024-08-12 11:20:00,25.73,25.73,25.63,25.68,858401.0,25.01,25.01,24.9128,24.9614,858401.0
2024-08-12 11:30:00,25.67,25.68,25.64,25.68,770157.0,24.9517,24.9614,24.9225,24.9614,770157.0
2024-08-12 11:40:00,25.67,25.71,25.67,25.7,379806.0,24.9517,24.9906,24.9517,24.9809,379806.0
2024-08-12 11:50:00,25.71,25.74,25.7,25.73,506618.0,24.9906,25.0197,24.9809,25.01,506618.0
2024-08-12 12:00:00,25.74,25.74,25.71,25.73,514759.0,25.0197,25.0197,24.9906,25.01,514759.0
2024-08-12 12:10:00,25.73,25.73,25.7,25.71,351904.0,25.01,25.01,24.9809,24.9906,351904.0
2024-08-12 12:20:00,25.71,25.73,25.71,25.73,362524.0,24.9906,25.01,24.9906,25.01,362524.0
2024-08-12 12:30:00,25.73,25.73,25.69,25.71,481752.0,25.01,25.01,24.9711,24.9906,481752.0
2024-08-12 12:40:00,25.71,25.72,25.7,25.72,309476.0,24.9906,25.0003,24.9809,25.0003,309476.0
2024-08-12 12:50:00,25.72,25.73,25.7,25.7,399315.0,25.0003,25.01,24.9809,24.9809,399315.0
2024-08-12 13:00:00,25.71,25.72,25.68,25.72,318752.0,24.9906,25.0003,24.9614,25.0003,318752.0
2024-08-12 13:10:00,25.71,25.74,25.71,25.74,442752.0,24.9906,25.0197,24.9906,25.0197,442752.0
2024-08-12 13:20:00,25.74,25.76,25.73,25.74,436748.0,25.0197,25.0392,25.01,25.0197,436748.0
2024-08-12 13:30:00,25.74,25.75,25.72,25.74,366801.0,25.0197,25.0295,25.0003,25.0197,366801.0
2024-08-12 13:40:00,25.73,25.74,25.7,25.71,376233.0,25.01,25.0197,24.9809,24.9906,376233.0
2024-08-12 13:50:00,25.71,25.73,25.69,25.72,536367.0,24.9906,25.01,24.9711,25.0003,536367.0
2024-08-12 14:00:00,25.72,25.74,25.71,25.71,312759.0,25.0003,25.0197,24.9906,24.9906,312759.0
2024-08-12 14:10:00,25.72,25.72,25.7,25.71,313461.0,25.0003,25.0003,24.9809,24.9906,313461.0
2024-08-12 14:20:00,25.71,25.72,25.68,25.69,575384.0,24.9906,25.0003,24.9614,24.9711,575384.0
2024-08-12 14:30:00,25.69,25.69,25.67,25.69,436299.0,24.9711,24.9711,24.9517,24.9711,436299.0
2024-08-12 14:40:00,25.69,25.69,25.68,25.69,243871.0,24.9711,24.9711,24.9614,24.9711,243871.0
2024-08-12 14:50:00,25.69,25.7,25.68,25.69,248198.0,24.9711,24.9809,24.9614,24.9711,248198.0
2024-08-12 15:00:00,25.7,25.7,25.68,25.68,377368.0,24.9809,24.9809,24.9614,24.9614,377368.0
2024-08-12 15:10:00,25.69,25.7,25.68,25.69,302146.0,24.9711,24.9809,24.9614,24.9711,302146.0
2024-08-12 15:20:00,25.69,25.69,25.67,25.68,567710.0,24.9711,24.9711,24.9517,24.9614,567710.0
2024-08-12 15:30:00,25.68,25.69,25.66,25.67,569254.0,24.9614,24.9711,24.942,24.9517,569254.0
2024-08-12 15:40:00,25.67,25.67,25.64,25.64,666381.0,24.9517,24.9517,24.9225,24.9225,666381.0
2024-08-12 15:50:00,25.64,25.66,25.62,25.65,3512729.0,24.9225,24.942,24.9031,24.9323,3512729.0
2024-08-13 09:30:00,25.72,25.8,25.67,25.8,941142.0,25.0003,25.0781,24.9517,25.0781,941142.0
2024-08-13 09:40:00,25.8,25.81,25.74,25.75,489733.0,25.0781,25.0878,25.0197,25.0295,489733.0
2024-08-13 09:50:00,25.76,25.77,25.72,25.75,293673.0,25.0392,25.0489,25.0003,25.0295,293673.0
2024-08-13 10:00:00,25.74,25.75,25.7,25.73,282236.0,25.0197,25.0295,24.9809,25.01,282236.0
2024-08-13 10:10:00,25.73,25.73,25.69,25.7,372790.0,25.01,25.01,24.9711,24.9809,372790.0
2024-08-13 10:20:00,25.7,25.73,25.7,25.71,270423.0,24.9809,25.01,24.9809,24.9906,270423.0
2024-08-13 10:30:00,25.71,25.72,25.69,25.7,460029.0,24.9906,25.0003,24.9711,24.9809,460029.0
2024-08-13 10:40:00,25.71,25.74,25.7,25.74,425916.0,24.9906,25.0197,24.9809,25.0197,425916.0
2024-08-13 10:50:00,25.74,25.74,25.7,25.71,396322.0,25.0197,25.0197,24.9809,24.9906,396322.0
2024-08-13 11:00:00,25.71,25.72,25.7,25.71,393695.0,24.9906,25.0003,24.9809,24.9906,393695.0
2024-08-13 11:10:00,25.71,25.73,25.69,25.71,714573.0,24.9906,25.01,24.9711,24.9906,714573.0
2024-08-13 11:20:00,25.72,25.73,25.69,25.73,745813.0,25.0003,25.01,24.9711,25.01,745813.0
2024-08-13 11:30:00,25.73,25.73,25.67,25.68,767918.0,25.01,25.01,24.9517,24.9614,767918.0
2024-08-13 11:40:00,25.68,25.69,25.67,25.68,486467.0,24.9614,24.9711,24.9517,24.9614,486467.0
2024-08-13 11:50:00,25.68,25.7,25.67,25.7,378240.0,24.9614,24.9809,24.9517,24.9809,378240.0
2024-08-13 12:00:00,25.7,25.73,25.69,25.72,372205.0,24.9809,25.01,24.9711,25.0003,372205.0
2024-08-13 12:10:00,25.72,25.75,25.71,25.73,774776.0,25.0003,25.0295,24.9906,25.01,774776.0
2024-08-13 12:20:00,25.74,25.75,25.72,25.73,652502.0,25.0197,25.0295,25.0003,25.01,652502.0
2024-08-13 12:30:00,25.73,25.74,25.72,25.73,164833.0,25.01,25.0197,25.0003,25.01,164833.0
2024-08-13 12:40:00,25.73,25.77,25.73,25.76,324350.0,25.01,25.0489,25.01,25.0392,324350.0
2024-08-13 12:50:00,25.76,25.79,25.75,25.79,255678.0,25.0392,25.0683,25.0295,25.0683,255678.0
2024-08-13 13:00:00,25.79,25.79,25.76,25.78,810043.0,25.0683,25.0683,25.0392,25.0586,810043.0
2024-08-13 13:10:00,25.78,25.79,25.76,25.79,370464.0,25.0586,25.0683,25.0392,25.0683,370464.0
2024-08-13 13:20:00,25.79,25.8,25.78,25.8,311859.0,25.0683,25.0781,25.0586,25.0781,311859.0
2024-08-13 13:30:00,25.8,25.8,25.78,25.79,236085.0,25.0781,25.0781,25.0586,25.0683,236085.0
2024-08-13 13:40:00,25.79,25.81,25.76,25.79,673708.0,25.0683,25.0878,25.0392,25.0683,673708.0
2024-08-13 13:50:00,25.79,25.82,25.78,25.82,175424.0,25.0683,25.0975,25.0586,25.0975,175424.0
2024-08-13 14:00:00,25.82,25.82,25.8,25.8,370957.0,25.0975,25.0975,25.0781,25.0781,370957.0
2024-08-13 14:10:00,25.8,25.81,25.79,25.8,447463.0,25.0781,25.0878,25.0683,25.0781,447463.0
2024-08-13 14:20:00,25.8,25.82,25.8,25.8,335571.0,25.0781,25.0975,25.0781,25.0781,335571.0
2024-08-13 14:30:00,25.8,25.82,25.8,25.81,595978.0,25.0781,25.0975,25.0781,25.0878,595978.0
2024-08-13 14:40:00,25.81,25.82,25.8,25.8,351400.0,25.0878,25.0975,25.0781,25.0781,351400.0
2024-08-13 14:50:00,25.8,25.81,25.79,25.8,591516.0,25.0781,25.0878,25.0683,25.0781,591516.0
2024-08-13 15:00:00,25.8,25.81,25.79,25.8,128945.0,25.0781,25.0878,25.0683,25.0781,128945.0
2024-08-13 15:10:00,25.8,25.8,25.78,25.78,188784.0,25.0781,25.0781,25.0586,25.0586,188784.0
2024-08-13 15:20:00,25.79,25.8,25.78,25.8,279793.0,25.0683,25.0781,25.0586,25.0781,279793.0
2024-08-13 15:30:00,25.8,25.8,25.79,25.8,364481.0,25.0781,25.0781,25.0683,25.0781,364481.0
2024-08-13 15:40:00,25.8,25.81,25.79,25.8,804950.0,25.0781,25.0878,25.0683,25.0781,804950.0
2024-08-13 15:50:00,25.8,25.81,25.78,25.78,2390124.0,25.0781,25.0878,25.0586,25.0586,2390124.0
2024-08-14 09:30:00,25.61,25.63,25.55,25.55,434063.0,24.8934,24.9128,24.8351,24.8351,434063.0
2024-08-14 09:40:00,25.55,25.56,25.5,25.51,576018.0,24.8351,24.8448,24.7865,24.7962,576018.0
2024-08-14 09:50:00,25.52,25.53,25.42,25.44,583992.0,24.8059,24.8156,24.7087,24.7281,583992.0
2024-08-14 10:00:00,25.44,25.44,25.39,25.41,1229504.0,24.7281,24.7281,24.6795,24.699,1229504.0
2024-08-14 10:10:00,25.4,25.42,25.37,25.39,755344.0,24.6893,24.7087,24.6601,24.6795,755344.0
2024-08-14 10:20:00,25.39,25.4,25.33,25.35,1291699.0,24.6795,24.6893,24.6212,24.6407,1291699.0
2024-08-14 10:30:00,25.35,25.35,25.29,25.32,519001.0,24.6407,24.6407,24.5823,24.6115,519001.0
2024-08-14 10:40:00,25.31,25.34,25.3,25.34,345585.0,24.6018,24.6309,24.5921,24.6309,345585.0
2024-08-14 10:50:00,25.34,25.35,25.31,25.34,478130.0,24.6309,24.6407,24.6018,24.6309,478130.0
2024-08-14 11:00:00,25.34,25.36,25.31,25.32,1000021.0,24.6309,24.6504,24.6018,24.6115,1000021.0
2024-08-14 11:10:00,25.31,25.36,25.31,25.36,663923.0,24.6018,24.6504,24.6018,24.6504,663923.0
2024-08-14 11:20:00,25.36,25.38,25.35,25.36,897198.0,24.6504,24.6698,24.6407,24.6504,897198.0
2024-08-14 11:30:00,25.37,25.39,25.36,25.39,697786.0,24.6601,24.6795,24.6504,24.6795,697786.0
2024-08-14 11:40:00,25.39,25.4,25.36,25.36,760772.0,24.6795,24.6893,24.6504,24.6504,760772.0
2024-08-14 11:50:00,25.37,25.4,25.36,25.37,499873.0,24.6601,24.6893,24.6504,24.6601,499873.0
2024-08-14 12:00:00,25.37,25.38,25.31,25.32,804123.0,24.6601,24.6698,24.6018,24.6115,804123.0
2024-08-14 12:10:00,25.32,25.32,25.28,25.29,692945.0,24.6115,24.6115,24.5726,24.5823,692945.0
2024-08-14 12:20:00,25.29,25.3,25.24,25.26,655390.0,24.5823,24.5921,24.5337,24.5532,655390.0
2024-08-14 12:30:00,25.26,25.26,25.16,25.2,2392787.0,24.5532,24.5532,24.456,24.4949,2392787.0
2024-08-14 12:40:00,25.2,25.22,25.18,25.2,785320.0,24.4949,24.5143,24.4754,24.4949,785320.0
2024-08-14 12:50:00,25.2,25.26,25.19,25.25,965161.0,24.4949,24.5532,24.4851,24.5435,965161.0
2024-08-14 13:00:00,25.25,25.25,25.21,25.24,487889.0,24.5435,24.5435,24.5046,24.5337,487889.0
2024-08-14 13:10:00,25.24,25.24,25.2,25.21,470738.0,24.5337,24.5337,24.4949,24.5046,470738.0
2024-08-14 13:20:00,25.21,25.23,25.2,25.21,460409.0,24.5046,24.524,24.4949,24.5046,460409.0
2024-08-14 13:30:00,25.21,25.22,25.2,25.21,404615.0,24.5046,24.5143,24.4949,24.5046,404615.0
2024-08-14 13:40:00,25.21,25.27,25.21,25.25,2244695.0,24.5046,24.5629,24.5046,24.5435,2244695.0
2024-08-14 13:50:00,25.24,25.27,25.24,25.25,566415.0,24.5337,24.5629,24.5337,24.5435,566415.0
2024-08-14 14:00:00,25.24,25.25,25.21,25.21,420037.0,24.5337,24.5435,24.5046,24.5046,420037.0
2024-08-14 14:10:00,25.21,25.23,25.21,25.23,565000.0,24.5046,24.524,24.5046,24.524,565000.0
2024-08-14 14:20:00,25.22,25.25,25.22,25.25,448286.0,24.5143,24.5435,24.5143,24.5435,448286.0
2024-08-14 14:30:00,25.25,25.26,25.24,25.25,324563.0,24.5435,24.5532,24.5337,24.5435,324563.0
2024-08-14 14:40:00,25.26,25.27,25.24,25.27,299764.0,24.5532,24.5629,24.5337,24.5629,299764.0
2024-08-14 14:50:00,25.27,25.3,25.26,25.29,733395.0,24.5629,24.5921,24.5532,24.5823,733395.0
2024-08-14 15:00:00,25.29,25.31,25.27,25.3,712334.0,24.5823,24.6018,24.5629,24.5921,712334.0
2024-08-14 15:10:00,25.3,25.3,25.26,25.28,822626.0,24.5921,24.5921,24.5532,24.5726,822626.0
2024-08-14 15:20:00,25.28,25.31,25.27,25.3,513093.0,24.5726,24.6018,24.5629,24.5921,513093.0
2024-08-14 15:30:00,25.3,25.31,25.29,25.3,848067.0,24.5921,24.6018,24.5823,24.5921,848067.0
2024-08-14 15:40:00,25.3,25.32,25.3,25.32,967781.0,24.5921,24.6115,24.5921,24.6115,967781.0
2024-08-14 15:50:00,25.31,25.33,25.3,25.3,4593089.0,24.6018,24.6212,24.5921,24.5921,4593089.0
2024-08-15 09:30:00,25.61,25.86,25.61,25.86,2048498.0,24.8934,25.1364,24.8934,25.1364,2048498.0
2024-08-15 09:40:00,25.86,25.93,25.81,25.92,1625587.0,25.1364,25.2044,25.0878,25.1947,1625587.0
2024-08-15 09:50:00,25.92,25.94,25.87,25.9,1285895.0,25.1947,25.2141,25.1461,25.1753,1285895.0
2024-08-15 10:00:00,25.89,25.92,25.86,25.87,855545.0,25.1655,25.1947,25.1364,25.1461,855545.0
2024-08-15 10:10:00,25.87,25.89,25.84,25.87,762417.0,25.1461,25.1655,25.1169,25.1461,762417.0
2024-08-15 10:20:00,25.87,25.9,25.85,25.89,341667.0,25.1461,25.1753,25.1267,25.1655,341667.0
2024-08-15 10:30:00,25.89,25.9,25.85,25.89,667331.0,25.1655,25.1753,25.1267,25.1655,667331.0
2024-08-15 10:40:00,25.89,25.9,25.84,25.85,626786.0,25.1655,25.1753,25.1169,25.1267,626786.0
2024-08-15 10:50:00,25.86,25.86,25.79,25.8,435677.0,25.1364,25.1364,25.0683,25.0781,435677.0
2024-08-15 11:00:00,25.8,25.82,25.76,25.77,543939.0,25.0781,25.0975,25.0392,25.0489,543939.0
2024-08-15 11:10:00,25.76,25.79,25.7,25.75,903031.0,25.0392,25.0683,24.9809,25.0295,903031.0
2024-08-15 11:20:00,25.75,25.77,25.73,25.75,1003470.0,25.0295,25.0489,25.01,25.0295,1003470.0
2024-08-15 11:30:00,25.76,25.81,25.74,25.8,527041.0,25.0392,25.0878,25.0197,25.0781,527041.0
2024-08-15 11:40:00,25.81,25.83,25.79,25.81,604443.0,25.0878,25.1072,25.0683,25.0878,604443.0
2024-08-15 11:50:00,25.81,25.84,25.8,25.83,878964.0,25.0878,25.1169,25.0781,25.1072,878964.0
2024-08-15 12:00:00,25.83,25.85,25.82,25.84,743654.0,25.1072,25.1267,25.0975,25.1169,743654.0
2024-08-15 12:10:00,25.84,25.86,25.83,25.85,652900.0,25.1169,25.1364,25.1072,25.1267,652900.0
2024-08-15 12:20:00,25.85,25.86,25.82,25.84,492935.0,25.1267,25.1364,25.0975,25.1169,492935.0
2024-08-15 12:30:00,25.84,25.86,25.83,25.85,313096.0,25.1169,25.1364,25.1072,25.1267,313096.0
2024-08-15 12:40:00,25.84,25.85,25.8,25.81,477870.0,25.1169,25.1267,25.0781,25.0878,477870.0
2024-08-15 12:50:00,25.81,25.84,25.81,25.83,244635.0,25.0878,25.1169,25.0878,25.1072,244635.0
2024-08-15 13:00:00,25.83,25.83,25.81,25.83,196608.0,25.1072,25.1072,25.0878,25.1072,196608.0
2024-08-15 13:10:00,25.83,25.83,25.81,25.83,454257.0,25.1072,25.1072,25.0878,25.1072,454257.0
2024-08-15 13:20:00,25.83,25.83,25.8,25.82,282373.0,25.1072,25.1072,25.0781,25.0975,282373.0
2024-08-15 13:30:00,25.81,25.83,25.8,25.82,180433.0,25.0878,25.1072,25.0781,25.0975,180433.0
2024-08-15 13:40:00,25.82,25.83,25.8,25.82,401993.0,25.0975,25.1072,25.0781,25.0975,401993.0
2024-08-15 13:50:00,25.82,25.83,25.79,25.8,469946.0,25.0975,25.1072,25.0683,25.0781,469946.0
2024-08-15 14:00:00,25.8,25.81,25.79,25.8,648542.0,25.0781,25.0878,25.0683,25.0781,648542.0
2024-08-15 14:10:00,25.8,25.83,25.8,25.83,475432.0,25.0781,25.1072,25.0781,25.1072,475432.0
2024-08-15 14:20:00,25.83,25.83,25.81,25.82,482577.0,25.1072,25.1072,25.0878,25.0975,482577.0
2024-08-15 14:30:00,25.82,25.86,25.81,25.85,632403.0,25.0975,25.1364,25.0878,25.1267,632403.0
2024-08-15 14:40:00,25.85,25.86,25.84,25.86,334362.0,25.1267,25.1364,25.1169,25.1364,334362.0
2024-08-15 14:50:00,25.86,25.86,25.84,25.86,282036.0,25.1364,25.1364,25.1169,25.1364,282036.0
2024-08-15 15:00:00,25.85,25.86,25.84,25.86,548218.0,25.1267,25.1364,25.1169,25.1364,548218.0
2024-08-15 15:10:00,25.86,25.86,25.84,25.85,563442.0,25.1364,25.1364,25.1169,25.1267,563442.0
2024-08-15 15:20:00,25.85,25.85,25.84,25.85,433505.0,25.1267,25.1267,25.1169,25.1267,433505.0
2024-08-15 15:30:00,25.85,25.86,25.84,25.85,1324038.0,25.1267,25.1364,25.1169,25.1267,1324038.0
2024-08-15 15:40:00,25.86,25.86,25.81,25.83,1400456.0,25.1364,25.1364,25.0878,25.1072,1400456.0
2024-08-15 15:50:00,25.82,25.83,25.79,25.82,4784334.0,25.0975,25.1072,25.0683,25.0975,4784334.0
2024-08-16 09:30:00,26.07,26.23,26.07,26.18,1211031.0,25.3405,25.496,25.3405,25.4474,1211031.0
2024-08-16 09:40:00,26.19,26.24,26.17,26.2,1011918.0,25.4572,25.5058,25.4377,25.4669,1011918.0
2024-08-16 09:50:00,26.2,26.28,26.2,26.26,739938.0,25.4669,25.5446,25.4669,25.5252,739938.0
2024-08-16 10:00:00,26.27,26.29,26.24,26.27,798585.0,25.5349,25.5544,25.5058,25.5349,798585.0
2024-08-16 10:10:00,26.27,26.3,26.26,26.3,702786.0,25.5349,25.5641,25.5252,25.5641,702786.0
2024-08-16 10:20:00,26.29,26.3,26.24,26.25,832249.0,25.5544,25.5641,25.5058,25.5155,832249.0
2024-08-16 10:30:00,26.26,26.3,26.23,26.3,1111948.0,25.5252,25.5641,25.496,25.5641,1111948.0
2024-08-16 10:40:00,26.3,26.32,26.25,26.25,1529021.0,25.5641,25.5835,25.5155,25.5155,1529021.0
2024-08-16 10:50:00,26.26,26.3,26.25,26.3,918954.0,25.5252,25.5641,25.5155,25.5641,918954.0
2024-08-16 11:00:00,26.3,26.31,26.28,26.3,960535.0,25.5641,25.5738,25.5446,25.5641,960535.0
2024-08-16 11:10:00,26.31,26.31,26.28,26.3,741484.0,25.5738,25.5738,25.5446,25.5641,741484.0
2024-08-16 11:20:00,26.3,26.31,26.26,26.27,1080576.0,25.5641,25.5738,25.5252,25.5349,1080576.0
2024-08-16 11:30:00,26.28,26.31,26.26,26.3,428153.0,25.5446,25.5738,25.5252,25.5641,428153.0
2024-08-16 11:40:00,26.3,26.31,26.27,26.3,491927.0,25.5641,25.5738,25.5349,25.5641,491927.0
2024-08-16 11:50:00,26.3,26.31,26.28,26.31,502869.0,25.5641,25.5738,25.5446,25.5738,502869.0
2024-08-16 12:00:00,26.3,26.32,26.3,26.32,309981.0,25.5641,25.5835,25.5641,25.5835,309981.0
2024-08-16 12:10:00,26.32,26.35,26.3,26.35,516445.0,25.5835,25.6127,25.5641,25.6127,516445.0
2024-08-16 12:20:00,26.35,26.36,26.33,26.34,886616.0,25.6127,25.6224,25.5932,25.603,886616.0
2024-08-16 12:30:00,26.35,26.36,26.33,26.36,591781.0,25.6127,25.6224,25.5932,25.6224,591781.0
2024-08-16 12:40:00,26.35,26.36,26.32,26.34,408716.0,25.6127,25.6224,25.5835,25.603,408716.0
2024-08-16 12:50:00,26.34,26.38,26.34,26.37,354681.0,25.603,25.6418,25.603,25.6321,354681.0
2024-08-16 13:00:00,26.37,26.37,26.35,26.36,216463.0,25.6321,25.6321,25.6127,25.6224,216463.0
2024-08-16 13:10:00,26.37,26.39,26.36,26.39,590997.0,25.6321,25.6516,25.6224,25.6516,590997.0
2024-08-16 13:20:00,26.39,26.41,26.38,26.4,357796.0,25.6516,25.671,25.6418,25.6613,357796.0
2024-08-16 13:30:00,26.41,26.41,26.39,26.41,353003.0,25.671,25.671,25.6516,25.671,353003.0
2024-08-16 13:40:00,26.41,26.41,26.39,26.41,263358.0,25.671,25.671,25.6516,25.671,263358.0
2024-08-16 13:50:00,26.41,26.41,26.39,26.41,413779.0,25.671,25.671,25.6516,25.671,413779.0
2024-08-16 14:00:00,26.41,26.41,26.36,26.37,828332.0,25.671,25.671,25.6224,25.6321,828332.0
2024-08-16 14:10:00,26.37,26.38,26.36,26.38,300523.0,25.6321,25.6418,25.6224,25.6418,300523.0
2024-08-16 14:20:00,26.38,26.38,26.36,26.38,244632.0,25.6418,25.6418,25.6224,25.6418,244632.0
2024-08-16 14:30:00,26.38,26.38,26.36,26.37,1220174.0,25.6418,25.6418,25.6224,25.6321,1220174.0
2024-08-16 14:40:00,26.37,26.37,26.35,26.37,475950.0,25.6321,25.6321,25.6127,25.6321,475950.0
2024-08-16 14:50:00,26.37,26.38,26.36,26.38,639209.0,25.6321,25.6418,25.6224,25.6418,639209.0
2024-08-16 15:00:00,26.37,26.38,26.36,26.38,477154.0,25.6321,25.6418,25.6224,25.6418,477154.0
2024-08-16 15:10:00,26.38,26.38,26.36,26.37,355552.0,25.6418,25.6418,25.6224,25.6321,355552.0
2024-08-16 15:20:00,26.37,26.37,26.36,26.36,370791.0,25.6321,25.6321,25.6224,25.6224,370791.0
2024-08-16 15:30:00,26.37,26.37,26.36,26.37,619648.0,25.6321,25.6321,25.6224,25.6321,619648.0
2024-08-16 15:40:00,26.37,26.37,26.35,26.35,1557494.0,25.6321,25.6321,25.6127,25.6127,1557494.0
2024-08-16 15:50:00,26.35,26.37,26.34,26.36,4317912.0,25.6127,25.6321,25.603,25.6224,4317912.0
2024-08-19 09:30:00,26.5,26.58,26.49,26.53,913123.0,25.7585,25.8362,25.7488,25.7876,913123.0
2024-08-19 09:40:00,26.54,26.61,26.54,26.61,1024962.0,25.7974,25.8654,25.7974,25.8654,1024962.0
2024-08-19 09:50:00,26.6,26.64,26.58,26.63,1144589.0,25.8557,25.8946,25.8362,25.8848,1144589.0
2024-08-19 10:00:00,26.63,26.7,26.61,26.68,928701.0,25.8848,25.9529,25.8654,25.9334,928701.0
2024-08-19 10:10:00,26.68,26.7,26.63,26.64,771887.0,25.9334,25.9529,25.8848,25.8946,771887.0
2024-08-19 10:20:00,26.64,26.67,26.63,26.64,413331.0,25.8946,25.9237,25.8848,25.8946,413331.0
2024-08-19 10:30:00,26.65,26.68,26.64,26.67,761183.0,25.9043,25.9334,25.8946,25.9237,761183.0
2024-08-19 10:40:00,26.67,26.7,26.66,26.7,453454.0,25.9237,25.9529,25.914,25.9529,453454.0
2024-08-19 10:50:00,26.7,26.7,26.66,26.69,265963.0,25.9529,25.9529,25.914,25.9432,265963.0
2024-08-19 11:00:00,26.69,26.71,26.66,26.71,513214.0,25.9432,25.9626,25.914,25.9626,513214.0
2024-08-19 11:10:00,26.7,26.74,26.7,26.71,704992.0,25.9529,25.9918,25.9529,25.9626,704992.0
2024-08-19 11:20:00,26.72,26.74,26.69,26.71,597560.0,25.9723,25.9918,25.9432,25.9626,597560.0
2024-08-19 11:30:00,26.71,26.71,26.67,26.67,428904.0,25.9626,25.9626,25.9237,25.9237,428904.0
2024-08-19 11:40:00,26.68,26.68,26.65,26.66,758911.0,25.9334,25.9334,25.9043,25.914,758911.0
2024-08-19 11:50:00,26.66,26.67,26.62,26.63,727836.0,25.914,25.9237,25.8751,25.8848,727836.0
2024-08-19 12:00:00,26.63,26.65,26.62,26.65,326488.0,25.8848,25.9043,25.8751,25.9043,326488.0
2024-08-19 12:10:00,26.64,26.66,26.64,26.64,443868.0,25.8946,25.914,25.8946,25.8946,443868.0
2024-08-19 12:20:00,26.64,26.66,26.64,26.66,530950.0,25.8946,25.914,25.8946,25.914,530950.0
2024-08-19 12:30:00,26.66,26.68,26.64,26.67,996729.0,25.914,25.9334,25.8946,25.9237,996729.0
2024-08-19 12:40:00,26.67,26.68,26.66,26.67,180446.0,25.9237,25.9334,25.914,25.9237,180446.0
2024-08-19 12:50:00,26.67,26.69,26.66,26.69,216569.0,25.9237,25.9432,25.914,25.9432,216569.0
2024-08-19 13:00:00,26.69,26.69,26.66,26.68,219478.0,25.9432,25.9432,25.914,25.9334,219478.0
2024-08-19 13:10:00,26.68,26.68,26.66,26.68,197226.0,25.9334,25.9334,25.914,25.9334,197226.0
2024-08-19 13:20:00,26.68,26.68,26.65,26.65,157741.0,25.9334,25.9334,25.9043,25.9043,157741.0
2024-08-19 13:30:00,26.66,26.67,26.64,26.66,281185.0,25.914,25.9237,25.8946,25.914,281185.0
2024-08-19 13:40:00,26.67,26.67,26.65,26.66,184319.0,25.9237,25.9237,25.9043,25.914,184319.0
2024-08-19 13:50:00,26.66,26.68,26.65,26.68,202143.0,25.914,25.9334,25.9043,25.9334,202143.0
2024-08-19 14:00:00,26.68,26.69,26.67,26.69,219951.0,25.9334,25.9432,25.9237,25.9432,219951.0
2024-08-19 14:10:00,26.69,26.69,26.67,26.67,163176.0,25.9432,25.9432,25.9237,25.9237,163176.0
2024-08-19 14:20:00,26.68,26.68,26.67,26.68,165702.0,25.9334,25.9334,25.9237,25.9334,165702.0
2024-08-19 14:30:00,26.68,26.68,26.67,26.68,153153.0,25.9334,25.9334,25.9237,25.9334,153153.0
2024-08-19 14:40:00,26.68,26.68,26.67,26.68,266491.0,25.9334,25.9334,25.9237,25.9334,266491.0
2024-08-19 14:50:00,26.68,26.68,26.67,26.68,393492.0,25.9334,25.9334,25.9237,25.9334,393492.0
2024-08-19 15:00:00,26.68,26.68,26.66,26.66,467635.0,25.9334,25.9334,25.914,25.914,467635.0
2024-08-19 15:10:00,26.67,26.67,26.66,26.67,355126.0,25.9237,25.9237,25.914,25.9237,355126.0
2024-08-19 15:20:00,26.67,26.67,26.64,26.64,642185.0,25.9237,25.9237,25.8946,25.8946,642185.0
2024-08-19 15:30:00,26.64,26.65,26.61,26.62,690098.0,25.8946,25.9043,25.8654,25.8751,690098.0
2024-08-19 15:40:00,26.62,26.62,26.58,26.59,1126930.0,25.8751,25.8751,25.8362,25.846,1126930.0
2024-08-19 15:50:00,26.59,26.62,26.58,26.62,3096171.0,25.846,25.8751,25.8362,25.8751,3096171.0
2024-08-20 09:30:00,26.34,26.34,26.22,26.24,1179880.0,25.603,25.603,25.4863,25.5058,1179880.0
2024-08-20 09:40:00,26.24,26.28,26.21,26.22,1191643.0,25.5058,25.5446,25.4766,25.4863,1191643.0
2024-08-20 09:50:00,26.22,26.25,26.19,26.23,529882.0,25.4863,25.5155,25.4572,25.496,529882.0
2024-08-20 10:00:00,26.22,26.23,26.19,26.2,557463.0,25.4863,25.496,25.4572,25.4669,557463.0
2024-08-20 10:10:00,26.2,26.2,26.15,26.16,841554.0,25.4669,25.4669,25.4183,25.428,841554.0
2024-08-20 10:20:00,26.16,26.17,26.13,26.17,972154.0,25.428,25.4377,25.3988,25.4377,972154.0
2024-08-20 10:30:00,26.17,26.17,26.09,26.1,316436.0,25.4377,25.4377,25.36,25.3697,316436.0
2024-08-20 10:40:00,26.09,26.11,26.05,26.09,794762.0,25.36,25.3794,25.3211,25.36,794762.0
2024-08-20 10:50:00,26.09,26.13,26.08,26.1,693784.0,25.36,25.3988,25.3502,25.3697,693784.0
2024-08-20 11:00:00,26.1,26.1,26.04,26.05,1470168.0,25.3697,25.3697,25.3114,25.3211,1470168.0
2024-08-20 11:10:00,26.05,26.08,26.03,26.08,1329860.0,25.3211,25.3502,25.3016,25.3502,1329860.0
2024-08-20 11:20:00,26.08,26.09,26.04,26.05,460444.0,25.3502,25.36,25.3114,25.3211,460444.0
2024-08-20 11:30:00,26.04,26.09,26.03,26.07,621572.0,25.3114,25.36,25.3016,25.3405,621572.0
2024-08-20 11:40:00,26.08,26.09,26.05,26.05,592634.0,25.3502,25.36,25.3211,25.3211,592634.0
2024-08-20 11:50:00,26.05,26.07,26.04,26.07,501863.0,25.3211,25.3405,25.3114,25.3405,501863.0
2024-08-20 12:00:00,26.07,26.07,26.03,26.07,781061.0,25.3405,25.3405,25.3016,25.3405,781061.0
2024-08-20 12:10:00,26.07,26.07,26.02,26.03,769710.0,25.3405,25.3405,25.2919,25.3016,769710.0
2024-08-20 12:20:00,26.03,26.03,26.0,26.02,379127.0,25.3016,25.3016,25.2725,25.2919,379127.0
2024-08-20 12:30:00,26.02,26.02,25.98,26.0,608546.0,25.2919,25.2919,25.253,25.2725,608546.0
2024-08-20 12:40:00,26.0,26.02,25.99,26.01,405437.0,25.2725,25.2919,25.2627,25.2822,405437.0
2024-08-20 12:50:00,26.01,26.01,25.98,25.99,458705.0,25.2822,25.2822,25.253,25.2627,458705.0
2024-08-20 13:00:00,25.99,26.01,25.97,26.01,380318.0,25.2627,25.2822,25.2433,25.2822,380318.0
2024-08-20 13:10:00,26.01,26.02,25.99,26.0,314901.0,25.2822,25.2919,25.2627,25.2725,314901.0
2024-08-20 13:20:00,26.0,26.02,25.99,26.01,178579.0,25.2725,25.2919,25.2627,25.2822,178579.0
2024-08-20 13:30:00,26.02,26.02,26.0,26.02,438725.0,25.2919,25.2919,25.2725,25.2919,438725.0
2024-08-20 13:40:00,26.02,26.03,26.0,26.02,428764.0,25.2919,25.3016,25.2725,25.2919,428764.0
2024-08-20 13:50:00,26.02,26.03,26.01,26.02,297984.0,25.2919,25.3016,25.2822,25.2919,297984.0
2024-08-20 14:00:00,26.03,26.04,26.02,26.04,211514.0,25.3016,25.3114,25.2919,25.3114,211514.0
2024-08-20 14:10:00,26.04,26.07,26.03,26.07,813088.0,25.3114,25.3405,25.3016,25.3405,813088.0
2024-08-20 14:20:00,26.07,26.07,26.04,26.05,441905.0,25.3405,25.3405,25.3114,25.3211,441905.0
2024-08-20 14:30:00,26.05,26.06,26.04,26.05,427503.0,25.3211,25.3308,25.3114,25.3211,427503.0
2024-08-20 14:40:00,26.05,26.06,26.04,26.05,565647.0,25.3211,25.3308,25.3114,25.3211,565647.0
2024-08-20 14:50:00,26.05,26.05,26.01,26.02,767091.0,25.3211,25.3211,25.2822,25.2919,767091.0
2024-08-20 15:00:00,26.02,26.04,26.01,26.03,477580.0,25.2919,25.3114,25.2822,25.3016,477580.0
2024-08-20 15:10:00,26.03,26.03,26.01,26.01,255742.0,25.3016,25.3016,25.2822,25.2822,255742.0
2024-08-20 15:20:00,26.01,26.02,26.0,26.0,413108.0,25.2822,25.2919,25.2725,25.2725,413108.0
2024-08-20 15:30:00,26.01,26.03,26.0,26.03,577472.0,25.2822,25.3016,25.2725,25.3016,577472.0
2024-08-20 15:40:00,26.03,26.04,26.01,26.02,901345.0,25.3016,25.3114,25.2822,25.2919,901345.0
2024-08-20 15:50:00,26.02,26.03,25.99,26.01,4445497.0,25.2919,25.3016,25.2627,25.2822,4445497.0
2024-08-21 09:30:00,26.02,26.12,26.01,26.05,868162.0,25.2919,25.3891,25.2822,25.3211,868162.0
2024-08-21 09:40:00,26.04,26.13,26.03,26.12,830495.0,25.3114,25.3988,25.3016,25.3891,830495.0
2024-08-21 09:50:00,26.12,26.15,26.11,26.14,635957.0,25.3891,25.4183,25.3794,25.4086,635957.0
2024-08-21 10:00:00,26.14,26.18,26.13,26.15,840095.0,25.4086,25.4474,25.3988,25.4183,840095.0
2024-08-21 10:10:00,26.15,26.2,26.14,26.19,581932.0,25.4183,25.4669,25.4086,25.4572,581932.0
2024-08-21 10:20:00,26.19,26.26,26.18,26.24,764433.0,25.4572,25.5252,25.4474,25.5058,764433.0
2024-08-21 10:30:00,26.25,26.26,26.21,26.25,555732.0,25.5155,25.5252,25.4766,25.5155,555732.0
2024-08-21 10:40:00,26.24,26.27,26.22,26.23,597181.0,25.5058,25.5349,25.4863,25.496,597181.0
2024-08-21 10:50:00,26.23,26.23,26.17,26.2,475545.0,25.496,25.496,25.4377,25.4669,475545.0
2024-08-21 11:00:00,26.2,26.25,26.19,26.23,358164.0,25.4669,25.5155,25.4572,25.496,358164.0
2024-08-21 11:10:00,26.23,26.27,26.22,26.26,540106.0,25.496,25.5349,25.4863,25.5252,540106.0
2024-08-21 11:20:00,26.26,26.27,26.25,26.26,513347.0,25.5252,25.5349,25.5155,25.5252,513347.0
2024-08-21 11:30:00,26.25,26.27,26.24,26.26,676054.0,25.5155,25.5349,25.5058,25.5252,676054.0
2024-08-21 11:40:00,26.26,26.28,26.24,26.25,466626.0,25.5252,25.5446,25.5058,25.5155,466626.0
2024-08-21 11:50:00,26.25,26.28,26.24,26.27,358720.0,25.5155,25.5446,25.5058,25.5349,358720.0
2024-08-21 12:00:00,26.26,26.27,26.22,26.23,421130.0,25.5252,25.5349,25.4863,25.496,421130.0
2024-08-21 12:10:00,26.23,26.25,26.21,26.21,170160.0,25.496,25.5155,25.4766,25.4766,170160.0
2024-08-21 12:20:00,26.21,26.23,26.21,26.23,298623.0,25.4766,25.496,25.4766,25.496,298623.0
2024-08-21 12:30:00,26.23,26.24,26.21,26.21,172294.0,25.496,25.5058,25.4766,25.4766,172294.0
2024-08-21 12:40:00,26.21,26.23,26.21,26.23,116233.0,25.4766,25.496,25.4766,25.496,116233.0
2024-08-21 12:50:00,26.23,26.24,26.22,26.24,143636.0,25.496,25.5058,25.4863,25.5058,143636.0
2024-08-21 13:00:00,26.24,26.26,26.23,26.26,189922.0,25.5058,25.5252,25.496,25.5252,189922.0
2024-08-21 13:10:00,26.26,26.27,26.24,26.25,195920.0,25.5252,25.5349,25.5058,25.5155,195920.0
2024-08-21 13:20:00,26.24,26.25,26.21,26.23,200866.0,25.5058,25.5155,25.4766,25.496,200866.0
2024-08-21 13:30:00,26.23,26.26,26.22,26.26,286359.0,25.496,25.5252,25.4863,25.5252,286359.0
2024-08-21 13:40:00,26.26,26.26,26.23,26.25,219467.0,25.5252,25.5252,25.496,25.5155,219467.0
2024-08-21 13:50:00,26.25,26.26,26.23,26.24,161288.0,25.5155,25.5252,25.496,25.5058,161288.0
2024-08-21 14:00:00,26.24,26.26,26.22,26.25,397754.0,25.5058,25.5252,25.4863,25.5155,397754.0
2024-08-21 14:10:00,26.25,26.28,26.24,26.28,266407.0,25.5155,25.5446,25.5058,25.5446,266407.0
2024-08-21 14:20:00,26.28,26.29,26.26,26.28,291361.0,25.5446,25.5544,25.5252,25.5446,291361.0
2024-08-21 14:30:00,26.28,26.29,26.26,26.27,357169.0,25.5446,25.5544,25.5252,25.5349,357169.0
2024-08-21 14:40:00,26.27,26.28,26.26,26.27,412820.0,25.5349,25.5446,25.5252,25.5349,412820.0
2024-08-21 14:50:00,26.27,26.28,26.26,26.27,168323.0,25.5349,25.5446,25.5252,25.5349,168323.0
2024-08-21 15:00:00,26.26,26.28,26.25,26.27,291534.0,25.5252,25.5446,25.5155,25.5349,291534.0
2024-08-21 15:10:00,26.27,26.27,26.25,26.26,301565.0,25.5349,25.5349,25.5155,25.5252,301565.0
2024-08-21 15:20:00,26.26,26.27,26.25,26.25,452863.0,25.5252,25.5349,25.5155,25.5155,452863.0
2024-08-21 15:30:00,26.26,26.26,26.24,26.26,331617.0,25.5252,25.5252,25.5058,25.5252,331617.0
2024-08-21 15:40:00,26.26,26.27,26.25,26.26,537912.0,25.5252,25.5349,25.5155,25.5252,537912.0
2024-08-21 15:50:00,26.26,26.29,26.24,26.27,4494874.0,25.5252,25.5544,25.5058,25.5349,4494874.0
2024-08-22 09:30:00,26.36,26.36,26.18,26.19,1049756.0,25.6224,25.6224,25.4474,25.4572,1049756.0
2024-08-22 09:40:00,26.2,26.23,26.17,26.21,406570.0,25.4669,25.496,25.4377,25.4766,406570.0
2024-08-22 09:50:00,26.21,26.25,26.18,26.24,351509.0,25.4766,25.5155,25.4474,25.5058,351509.0
2024-08-22 10:00:00,26.23,26.28,26.19,26.2,321443.0,25.496,25.5446,25.4572,25.4669,321443.0
2024-08-22 10:10:00,26.2,26.2,26.15,26.19,503763.0,25.4669,25.4669,25.4183,25.4572,503763.0
2024-08-22 10:20:00,26.18,26.18,26.11,26.15,516498.0,25.4474,25.4474,25.3794,25.4183,516498.0
2024-08-22 10:30:00,26.14,26.15,26.1,26.12,500359.0,25.4086,25.4183,25.3697,25.3891,500359.0
2024-08-22 10:40:00,26.13,26.13,26.06,26.08,849562.0,25.3988,25.3988,25.3308,25.3502,849562.0
2024-08-22 10:50:00,26.08,26.1,26.06,26.07,672666.0,25.3502,25.3697,25.3308,25.3405,672666.0
2024-08-22 11:00:00,26.07,26.09,26.06,26.07,498379.0,25.3405,25.36,25.3308,25.3405,498379.0
2024-08-22 11:10:00,26.07,26.07,26.03,26.03,743165.0,25.3405,25.3405,25.3016,25.3016,743165.0
2024-08-22 11:20:00,26.03,26.04,26.0,26.02,565857.0,25.3016,25.3114,25.2725,25.2919,565857.0
2024-08-22 11:30:00,26.03,26.03,25.98,26.0,960596.0,25.3016,25.3016,25.253,25.2725,960596.0
2024-08-22 11:40:00,26.0,26.02,25.96,25.99,946996.0,25.2725,25.2919,25.2336,25.2627,946996.0
2024-08-22 11:50:00,25.99,26.02,25.96,26.02,1128620.0,25.2627,25.2919,25.2336,25.2919,1128620.0
2024-08-22 12:00:00,26.01,26.04,26.0,26.03,714305.0,25.2822,25.3114,25.2725,25.3016,714305.0
2024-08-22 12:10:00,26.03,26.04,26.01,26.03,311569.0,25.3016,25.3114,25.2822,25.3016,311569.0
2024-08-22 12:20:00,26.03,26.06,26.02,26.05,244173.0,25.3016,25.3308,25.2919,25.3211,244173.0
2024-08-22 12:30:00,26.05,26.06,26.03,26.04,302447.0,25.3211,25.3308,25.3016,25.3114,302447.0
2024-08-22 12:40:00,26.04,26.05,26.02,26.03,285091.0,25.3114,25.3211,25.2919,25.3016,285091.0
2024-08-22 12:50:00,26.03,26.03,25.99,26.02,244061.0,25.3016,25.3016,25.2627,25.2919,244061.0
2024-08-22 13:00:00,26.02,26.02,25.99,26.01,375023.0,25.2919,25.2919,25.2627,25.2822,375023.0
2024-08-22 13:10:00,26.01,26.03,26.0,26.03,243377.0,25.2822,25.3016,25.2725,25.3016,243377.0
2024-08-22 13:20:00,26.03,26.04,26.01,26.02,334241.0,25.3016,25.3114,25.2822,25.2919,334241.0
2024-08-22 13:30:00,26.02,26.03,25.99,26.03,320168.0,25.2919,25.3016,25.2627,25.3016,320168.0
2024-08-22 13:40:00,26.03,26.03,26.01,26.02,255699.0,25.3016,25.3016,25.2822,25.2919,255699.0
2024-08-22 13:50:00,26.02,26.03,25.99,26.0,520995.0,25.2919,25.3016,25.2627,25.2725,520995.0
2024-08-22 14:00:00,26.0,26.02,25.99,26.02,213550.0,25.2725,25.2919,25.2627,25.2919,213550.0
2024-08-22 14:10:00,26.02,26.05,26.01,26.05,213922.0,25.2919,25.3211,25.2822,25.3211,213922.0
2024-08-22 14:20:00,26.05,26.05,26.02,26.05,388342.0,25.3211,25.3211,25.2919,25.3211,388342.0
2024-08-22 14:30:00,26.05,26.06,26.03,26.06,378816.0,25.3211,25.3308,25.3016,25.3308,378816.0
2024-08-22 14:40:00,26.06,26.08,26.05,26.06,361055.0,25.3308,25.3502,25.3211,25.3308,361055.0
2024-08-22 14:50:00,26.07,26.07,26.05,26.07,509862.0,25.3405,25.3405,25.3211,25.3405,509862.0
2024-08-22 15:00:00,26.07,26.11,26.06,26.09,624678.0,25.3405,25.3794,25.3308,25.36,624678.0
2024-08-22 15:10:00,26.09,26.1,26.07,26.08,623121.0,25.36,25.3697,25.3405,25.3502,623121.0
2024-08-22 15:20:00,26.07,26.08,26.06,26.07,448175.0,25.3405,25.3502,25.3308,25.3405,448175.0
2024-08-22 15:30:00,26.07,26.08,26.06,26.08,490393.0,25.3405,25.3502,25.3308,25.3502,490393.0
2024-08-22 15:40:00,26.07,26.09,26.06,26.09,1258853.0,25.3405,25.36,25.3308,25.36,1258853.0
2024-08-22 15:50:00,26.08,26.09,26.05,26.07,4131369.0,25.3502,25.36,25.3211,25.3405,4131369.0
2024-08-23 09:30:00,26.31,26.38,26.24,26.27,835997.0,25.5738,25.6418,25.5058,25.5349,835997.0
2024-08-23 09:40:00,26.28,26.3,26.24,26.29,411264.0,25.5446,25.5641,25.5058,25.5544,411264.0
2024-08-23 09:50:00,26.3,26.32,26.26,26.3,348373.0,25.5641,25.5835,25.5252,25.5641,348373.0
2024-08-23 10:00:00,26.3,26.47,26.29,26.47,792084.0,25.5641,25.7293,25.5544,25.7293,792084.0
2024-08-23 10:10:00,26.47,26.5,26.37,26.41,1133805.0,25.7293,25.7585,25.6321,25.671,1133805.0
2024-08-23 10:20:00,26.41,26.52,26.39,26.5,519390.0,25.671,25.7779,25.6516,25.7585,519390.0
2024-08-23 10:30:00,26.51,26.52,26.45,26.48,643216.0,25.7682,25.7779,25.7099,25.739,643216.0
2024-08-23 10:40:00,26.47,26.51,26.4,26.42,730972.0,25.7293,25.7682,25.6613,25.6807,730972.0
2024-08-23 10:50:00,26.42,26.46,26.39,26.45,773483.0,25.6807,25.7196,25.6516,25.7099,773483.0
2024-08-23 11:00:00,26.44,26.52,26.43,26.51,854763.0,25.7002,25.7779,25.6904,25.7682,854763.0
2024-08-23 11:10:00,26.51,26.56,26.48,26.55,923421.0,25.7682,25.8168,25.739,25.8071,923421.0
2024-08-23 11:20:00,26.55,26.57,26.52,26.52,711258.0,25.8071,25.8265,25.7779,25.7779,711258.0
2024-08-23 11:30:00,26.52,26.54,26.51,26.53,572345.0,25.7779,25.7974,25.7682,25.7876,572345.0
2024-08-23 11:40:00,26.54,26.55,26.49,26.5,535689.0,25.7974,25.8071,25.7488,25.7585,535689.0
2024-08-23 11:50:00,26.49,26.5,26.47,26.49,523060.0,25.7488,25.7585,25.7293,25.7488,523060.0
2024-08-23 12:00:00,26.49,26.51,26.45,26.51,437426.0,25.7488,25.7682,25.7099,25.7682,437426.0
2024-08-23 12:10:00,26.51,26.51,26.47,26.51,375462.0,25.7682,25.7682,25.7293,25.7682,375462.0
2024-08-23 12:20:00,26.51,26.52,26.48,26.49,292270.0,25.7682,25.7779,25.739,25.7488,292270.0
2024-08-23 12:30:00,26.49,26.52,26.48,26.52,491189.0,25.7488,25.7779,25.739,25.7779,491189.0
2024-08-23 12:40:00,26.52,26.52,26.46,26.46,460479.0,25.7779,25.7779,25.7196,25.7196,460479.0
2024-08-23 12:50:00,26.47,26.51,26.46,26.49,160454.0,25.7293,25.7682,25.7196,25.7488,160454.0
2024-08-23 13:00:00,26.48,26.51,26.47,26.51,152962.0,25.739,25.7682,25.7293,25.7682,152962.0
2024-08-23 13:10:00,26.51,26.51,26.48,26.5,689035.0,25.7682,25.7682,25.739,25.7585,689035.0
2024-08-23 13:20:00,26.5,26.51,26.49,26.51,114558.0,25.7585,25.7682,25.7488,25.7682,114558.0
2024-08-23 13:30:00,26.51,26.52,26.49,26.51,295923.0,25.7682,25.7779,25.7488,25.7682,295923.0
2024-08-23 13:40:00,26.51,26.51,26.49,26.5,135947.0,25.7682,25.7682,25.7488,25.7585,135947.0
2024-08-23 13:50:00,26.5,26.5,26.48,26.49,136774.0,25.7585,25.7585,25.739,25.7488,136774.0
2024-08-23 14:00:00,26.49,26.49,26.48,26.48,89710.0,25.7488,25.7488,25.739,25.739,89710.0
2024-08-23 14:10:00,26.49,26.49,26.48,26.48,101493.0,25.7488,25.7488,25.739,25.739,101493.0
2024-08-23 14:20:00,26.49,26.49,26.47,26.49,248746.0,25.7488,25.7488,25.7293,25.7488,248746.0
2024-08-23 14:30:00,26.48,26.49,26.47,26.47,160957.0,25.739,25.7488,25.7293,25.7293,160957.0
2024-08-23 14:40:00,26.48,26.49,26.47,26.48,280568.0,25.739,25.7488,25.7293,25.739,280568.0
2024-08-23 14:50:00,26.48,26.48,26.45,26.45,242917.0,25.739,25.739,25.7099,25.7099,242917.0
2024-08-23 15:00:00,26.46,26.48,26.44,26.48,278750.0,25.7196,25.739,25.7002,25.739,278750.0
2024-08-23 15:10:00,26.48,26.49,26.47,26.48,333998.0,25.739,25.7488,25.7293,25.739,333998.0
2024-08-23 15:20:00,26.48,26.48,26.47,26.48,257065.0,25.739,25.739,25.7293,25.739,257065.0
2024-08-23 15:30:00,26.48,26.48,26.46,26.46,686528.0,25.739,25.739,25.7196,25.7196,686528.0
2024-08-23 15:40:00,26.46,26.48,26.46,26.47,785213.0,25.7196,25.739,25.7196,25.7293,785213.0
2024-08-23 15:50:00,26.48,26.52,26.47,26.52,5856521.0,25.739,25.7779,25.7293,25.7779,5856521.0
2024-08-26 09:30:00,26.23,26.25,26.15,26.25,1250566.0,25.496,25.5155,25.4183,25.5155,1250566.0
2024-08-26 09:40:00,26.25,26.31,26.23,26.29,820439.0,25.5155,25.5738,25.496,25.5544,820439.0
2024-08-26 09:50:00,26.3,26.35,26.24,26.35,4068984.0,25.5641,25.6127,25.5058,25.6127,4068984.0
2024-08-26 10:00:00,26.35,26.37,26.31,26.33,449364.0,25.6127,25.6321,25.5738,25.5932,449364.0
2024-08-26 10:10:00,26.33,26.35,26.3,26.31,479901.0,25.5932,25.6127,25.5641,25.5738,479901.0
2024-08-26 10:20:00,26.3,26.34,26.26,26.28,502524.0,25.5641,25.603,25.5252,25.5446,502524.0
2024-08-26 10:30:00,26.28,26.29,26.23,26.26,710259.0,25.5446,25.5544,25.496,25.5252,710259.0
2024-08-26 10:40:00,26.25,26.27,26.22,26.26,702682.0,25.5155,25.5349,25.4863,25.5252,702682.0
2024-08-26 10:50:00,26.25,26.31,26.25,26.28,520174.0,25.5155,25.5738,25.5155,25.5446,520174.0
2024-08-26 11:00:00,26.28,26.3,26.27,26.29,474710.0,25.5446,25.5641,25.5349,25.5544,474710.0
2024-08-26 11:10:00,26.29,26.31,26.27,26.28,573953.0,25.5544,25.5738,25.5349,25.5446,573953.0
2024-08-26 11:20:00,26.28,26.3,26.26,26.3,466381.0,25.5446,25.5641,25.5252,25.5641,466381.0
2024-08-26 11:30:00,26.29,26.3,26.28,26.3,176073.0,25.5544,25.5641,25.5446,25.5641,176073.0
2024-08-26 11:40:00,26.3,26.31,26.27,26.28,604332.0,25.5641,25.5738,25.5349,25.5446,604332.0
2024-08-26 11:50:00,26.29,26.29,26.26,26.27,415389.0,25.5544,25.5544,25.5252,25.5349,415389.0
2024-08-26 12:00:00,26.27,26.27,26.24,26.25,272325.0,25.5349,25.5349,25.5058,25.5155,272325.0
2024-08-26 12:10:00,26.26,26.27,26.24,26.27,275965.0,25.5252,25.5349,25.5058,25.5349,275965.0
2024-08-26 12:20:00,26.27,26.29,26.26,26.28,303689.0,25.5349,25.5544,25.5252,25.5446,303689.0
2024-08-26 12:30:00,26.28,26.29,26.27,26.28,244067.0,25.5446,25.5544,25.5349,25.5446,244067.0
2024-08-26 12:40:00,26.28,26.31,26.27,26.29,353137.0,25.5446,25.5738,25.5349,25.5544,353137.0
2024-08-26 12:50:00,26.29,26.31,26.28,26.3,377013.0,25.5544,25.5738,25.5446,25.5641,377013.0
2024-08-26 13:00:00,26.3,26.32,26.29,26.3,285646.0,25.5641,25.5835,25.5544,25.5641,285646.0
2024-08-26 13:10:00,26.3,26.32,26.29,26.3,400475.0,25.5641,25.5835,25.5544,25.5641,400475.0
2024-08-26 13:20:00,26.3,26.32,26.3,26.3,167535.0,25.5641,25.5835,25.5641,25.5641,167535.0
2024-08-26 13:30:00,26.31,26.31,26.27,26.28,292091.0,25.5738,25.5738,25.5349,25.5446,292091.0
2024-08-26 13:40:00,26.28,26.29,26.25,26.27,250400.0,25.5446,25.5544,25.5155,25.5349,250400.0
2024-08-26 13:50:00,26.27,26.27,26.25,26.25,316916.0,25.5349,25.5349,25.5155,25.5155,316916.0
2024-08-26 14:00:00,26.25,26.26,26.23,26.25,291313.0,25.5155,25.5252,25.496,25.5155,291313.0
2024-08-26 14:10:00,26.25,26.27,26.24,26.26,243883.0,25.5155,25.5349,25.5058,25.5252,243883.0
2024-08-26 14:20:00,26.26,26.28,26.25,26.28,151575.0,25.5252,25.5446,25.5155,25.5446,151575.0
2024-08-26 14:30:00,26.28,26.29,26.27,26.29,191445.0,25.5446,25.5544,25.5349,25.5544,191445.0
2024-08-26 14:40:00,26.29,26.3,26.28,26.3,206643.0,25.5544,25.5641,25.5446,25.5641,206643.0
2024-08-26 14:50:00,26.3,26.3,26.28,26.3,547231.0,25.5641,25.5641,25.5446,25.5641,547231.0
2024-08-26 15:00:00,26.3,26.3,26.24,26.26,670048.0,25.5641,25.5641,25.5058,25.5252,670048.0
2024-08-26 15:10:00,26.26,26.29,26.26,26.27,291296.0,25.5252,25.5544,25.5252,25.5349,291296.0
2024-08-26 15:20:00,26.27,26.28,26.26,26.28,247559.0,25.5349,25.5446,25.5252,25.5446,247559.0
2024-08-26 15:30:00,26.28,26.28,26.26,26.28,422850.0,25.5446,25.5446,25.5252,25.5446,422850.0
2024-08-26 15:40:00,26.28,26.29,26.27,26.29,962845.0,25.5446,25.5544,25.5349,25.5544,962845.0
2024-08-26 15:50:00,26.28,26.29,26.26,26.27,2205841.0,25.5446,25.5544,25.5252,25.5349,2205841.0
2024-08-27 09:30:00,26.62,26.68,26.59,26.62,1108668.0,25.8751,25.9334,25.846,25.8751,1108668.0
2024-08-27 09:40:00,26.63,26.63,26.54,26.58,869599.0,25.8848,25.8848,25.7974,25.8362,869599.0
2024-08-27 09:50:00,26.58,26.6,26.55,26.58,527842.0,25.8362,25.8557,25.8071,25.8362,527842.0
2024-08-27 10:00:00,26.58,26.59,26.52,26.54,420124.0,25.8362,25.846,25.7779,25.7974,420124.0
2024-08-27 10:10:00,26.54,26.56,26.51,26.52,413288.0,25.7974,25.8168,25.7682,25.7779,413288.0
2024-08-27 10:20:00,26.52,26.57,26.49,26.55,702747.0,25.7779,25.8265,25.7488,25.8071,702747.0
2024-08-27 10:30:00,26.55,26.59,26.54,26.58,479212.0,25.8071,25.846,25.7974,25.8362,479212.0
2024-08-27 10:40:00,26.58,26.59,26.54,26.55,355485.0,25.8362,25.846,25.7974,25.8071,355485.0
2024-08-27 10:50:00,26.55,26.58,26.55,26.57,431800.0,25.8071,25.8362,25.8071,25.8265,431800.0
2024-08-27 11:00:00,26.57,26.58,26.54,26.55,504101.0,25.8265,25.8362,25.7974,25.8071,504101.0
2024-08-27 11:10:00,26.55,26.57,26.53,26.55,507907.0,25.8071,25.8265,25.7876,25.8071,507907.0
2024-08-27 11:20:00,26.55,26.56,26.54,26.54,208918.0,25.8071,25.8168,25.7974,25.7974,208918.0
2024-08-27 11:30:00,26.54,26.54,26.51,26.52,412847.0,25.7974,25.7974,25.7682,25.7779,412847.0
2024-08-27 11:40:00,26.52,26.52,26.5,26.51,244187.0,25.7779,25.7779,25.7585,25.7682,244187.0
2024-08-27 11:50:00,26.51,26.51,26.49,26.51,388456.0,25.7682,25.7682,25.7488,25.7682,388456.0
2024-08-27 12:00:00,26.51,26.52,26.5,26.52,303270.0,25.7682,25.7779,25.7585,25.7779,303270.0
2024-08-27 12:10:00,26.52,26.54,26.51,26.52,233270.0,25.7779,25.7974,25.7682,25.7779,233270.0
2024-08-27 12:20:00,26.52,26.53,26.51,26.53,189427.0,25.7779,25.7876,25.7682,25.7876,189427.0
2024-08-27 12:30:00,26.53,26.53,26.51,26.52,176788.0,25.7876,25.7876,25.7682,25.7779,176788.0
2024-08-27 12:40:00,26.51,26.52,26.5,26.52,213638.0,25.7682,25.7779,25.7585,25.7779,213638.0
2024-08-27 12:50:00,26.52,26.53,26.51,26.52,207747.0,25.7779,25.7876,25.7682,25.7779,207747.0
2024-08-27 13:00:00,26.52,26.54,26.51,26.52,335501.0,25.7779,25.7974,25.7682,25.7779,335501.0
2024-08-27 13:10:00,26.52,26.55,26.51,26.55,184329.0,25.7779,25.8071,25.7682,25.8071,184329.0
2024-08-27 13:20:00,26.55,26.56,26.53,26.55,267692.0,25.8071,25.8168,25.7876,25.8071,267692.0
2024-08-27 13:30:00,26.55,26.56,26.54,26.56,458371.0,25.8071,25.8168,25.7974,25.8168,458371.0
2024-08-27 13:40:00,26.55,26.57,26.55,26.56,271693.0,25.8071,25.8265,25.8071,25.8168,271693.0
2024-08-27 13:50:00,26.55,26.58,26.55,26.57,254853.0,25.8071,25.8362,25.8071,25.8265,254853.0
2024-08-27 14:00:00,26.57,26.58,26.56,26.57,360035.0,25.8265,25.8362,25.8168,25.8265,360035.0
2024-08-27 14:10:00,26.57,26.57,26.55,26.56,224480.0,25.8265,25.8265,25.8071,25.8168,224480.0
2024-08-27 14:20:00,26.56,26.56,26.55,26.56,189614.0,25.8168,25.8168,25.8071,25.8168,189614.0
2024-08-27 14:30:00,26.55,26.58,26.55,26.56,347778.0,25.8071,25.8362,25.8071,25.8168,347778.0
2024-08-27 14:40:00,26.56,26.57,26.56,26.57,164995.0,25.8168,25.8265,25.8168,25.8265,164995.0
2024-08-27 14:50:00,26.57,26.57,26.54,26.55,706059.0,25.8265,25.8265,25.7974,25.8071,706059.0
2024-08-27 15:00:00,26.55,26.56,26.54,26.56,654007.0,25.8071,25.8168,25.7974,25.8168,654007.0
2024-08-27 15:10:00,26.55,26.57,26.55,26.57,262072.0,25.8071,25.8265,25.8071,25.8265,262072.0
2024-08-27 15:20:00,26.57,26.58,26.56,26.57,583884.0,25.8265,25.8362,25.8168,25.8265,583884.0
2024-08-27 15:30:00,26.57,26.58,26.56,26.56,318248.0,25.8265,25.8362,25.8168,25.8168,318248.0
2024-08-27 15:40:00,26.57,26.57,26.55,26.55,424906.0,25.8265,25.8265,25.8071,25.8071,424906.0
2024-08-27 15:50:00,26.55,26.56,26.53,26.56,3323851.0,25.8071,25.8168,25.7876,25.8168,3323851.0
2024-08-28 09:30:00,26.31,26.43,26.31,26.42,857167.0,25.5738,25.6904,25.5738,25.6807,857167.0
2024-08-28 09:40:00,26.42,26.43,26.37,26.39,724599.0,25.6807,25.6904,25.6321,25.6516,724599.0
2024-08-28 09:50:00,26.38,26.39,26.3,26.31,677197.0,25.6418,25.6516,25.5641,25.5738,677197.0
2024-08-28 10:00:00,26.3,26.31,26.26,26.28,737436.0,25.5641,25.5738,25.5252,25.5446,737436.0
2024-08-28 10:10:00,26.28,26.29,26.25,26.27,346098.0,25.5446,25.5544,25.5155,25.5349,346098.0
2024-08-28 10:20:00,26.27,26.29,26.23,26.24,741390.0,25.5349,25.5544,25.496,25.5058,741390.0
2024-08-28 10:30:00,26.24,26.28,26.22,26.27,970775.0,25.5058,25.5446,25.4863,25.5349,970775.0
2024-08-28 10:40:00,26.26,26.28,26.22,26.25,726117.0,25.5252,25.5446,25.4863,25.5155,726117.0
2024-08-28 10:50:00,26.25,26.25,26.19,26.2,334045.0,25.5155,25.5155,25.4572,25.4669,334045.0
2024-08-28 11:00:00,26.19,26.22,26.18,26.2,1491475.0,25.4572,25.4863,25.4474,25.4669,1491475.0
2024-08-28 11:10:00,26.2,26.2,26.15,26.16,2289208.0,25.4669,25.4669,25.4183,25.428,2289208.0
2024-08-28 11:20:00,26.16,26.18,26.14,26.17,1244139.0,25.428,25.4474,25.4086,25.4377,1244139.0
2024-08-28 11:30:00,26.17,26.21,26.16,26.2,2037508.0,25.4377,25.4766,25.428,25.4669,2037508.0
2024-08-28 11:40:00,26.21,26.22,26.17,26.21,1641939.0,25.4766,25.4863,25.4377,25.4766,1641939.0
2024-08-28 11:50:00,26.2,26.21,26.18,26.19,1143588.0,25.4669,25.4766,25.4474,25.4572,1143588.0
2024-08-28 12:00:00,26.19,26.19,26.14,26.14,377740.0,25.4572,25.4572,25.4086,25.4086,377740.0
2024-08-28 12:10:00,26.14,26.15,26.13,26.14,559527.0,25.4086,25.4183,25.3988,25.4086,559527.0
2024-08-28 12:20:00,26.14,26.14,26.1,26.11,425374.0,25.4086,25.4086,25.3697,25.3794,425374.0
2024-08-28 12:30:00,26.11,26.13,26.1,26.12,414160.0,25.3794,25.3988,25.3697,25.3891,414160.0
2024-08-28 12:40:00,26.12,26.13,26.1,26.13,429018.0,25.3891,25.3988,25.3697,25.3988,429018.0
2024-08-28 12:50:00,26.13,26.15,26.12,26.13,616300.0,25.3988,25.4183,25.3891,25.3988,616300.0
2024-08-28 13:00:00,26.13,26.14,26.11,26.13,405437.0,25.3988,25.4086,25.3794,25.3988,405437.0
2024-08-28 13:10:00,26.12,26.13,26.09,26.11,286777.0,25.3891,25.3988,25.36,25.3794,286777.0
2024-08-28 13:20:00,26.11,26.12,26.09,26.12,209591.0,25.3794,25.3891,25.36,25.3891,209591.0
2024-08-28 13:30:00,26.11,26.12,26.09,26.1,360452.0,25.3794,25.3891,25.36,25.3697,360452.0
2024-08-28 13:40:00,26.1,26.1,26.08,26.09,324547.0,25.3697,25.3697,25.3502,25.36,324547.0
2024-08-28 13:50:00,26.08,26.1,26.07,26.07,171535.0,25.3502,25.3697,25.3405,25.3405,171535.0
2024-08-28 14:00:00,26.08,26.11,26.06,26.11,399888.0,25.3502,25.3794,25.3308,25.3794,399888.0
2024-08-28 14:10:00,26.11,26.13,26.1,26.13,437609.0,25.3794,25.3988,25.3697,25.3988,437609.0
2024-08-28 14:20:00,26.13,26.14,26.12,26.13,326658.0,25.3988,25.4086,25.3891,25.3988,326658.0
2024-08-28 14:30:00,26.13,26.13,26.11,26.13,444761.0,25.3988,25.3988,25.3794,25.3988,444761.0
2024-08-28 14:40:00,26.13,26.13,26.1,26.12,814425.0,25.3988,25.3988,25.3697,25.3891,814425.0
2024-08-28 14:50:00,26.12,26.18,26.11,26.17,983057.0,25.3891,25.4474,25.3794,25.4377,983057.0
2024-08-28 15:00:00,26.17,26.18,26.14,26.17,639239.0,25.4377,25.4474,25.4086,25.4377,639239.0
2024-08-28 15:10:00,26.17,26.17,26.15,26.16,418891.0,25.4377,25.4377,25.4183,25.428,418891.0
2024-08-28 15:20:00,26.16,26.17,26.13,26.16,599450.0,25.428,25.4377,25.3988,25.428,599450.0
2024-08-28 15:30:00,26.16,26.17,26.15,26.17,404953.0,25.428,25.4377,25.4183,25.4377,404953.0
2024-08-28 15:40:00,26.16,26.17,26.14,26.14,745186.0,25.428,25.4377,25.4086,25.4086,745186.0
2024-08-28 15:50:00,26.14,26.17,26.12,26.12,4645592.0,25.4086,25.4377,25.3891,25.3891,4645592.0
2024-08-29 09:30:00,26.3,26.38,26.28,26.29,1209997.0,25.5641,25.6418,25.5446,25.5544,1209997.0
2024-08-29 09:40:00,26.29,26.33,26.27,26.3,515492.0,25.5544,25.5932,25.5349,25.5641,515492.0
2024-08-29 09:50:00,26.3,26.34,26.28,26.31,555026.0,25.5641,25.603,25.5446,25.5738,555026.0
2024-08-29 10:00:00,26.31,26.36,26.31,26.32,812829.0,25.5738,25.6224,25.5738,25.5835,812829.0
2024-08-29 10:10:00,26.32,26.34,26.29,26.3,737870.0,25.5835,25.603,25.5544,25.5641,737870.0
2024-08-29 10:20:00,26.3,26.33,26.28,26.3,455423.0,25.5641,25.5932,25.5446,25.5641,455423.0
2024-08-29 10:30:00,26.3,26.31,26.27,26.3,625826.0,25.5641,25.5738,25.5349,25.5641,625826.0
2024-08-29 10:40:00,26.3,26.31,26.28,26.3,1092058.0,25.5641,25.5738,25.5446,25.5641,1092058.0
2024-08-29 10:50:00,26.3,26.31,26.28,26.29,485269.0,25.5641,25.5738,25.5446,25.5544,485269.0
2024-08-29 11:00:00,26.29,26.33,26.28,26.32,387420.0,25.5544,25.5932,25.5446,25.5835,387420.0
2024-08-29 11:10:00,26.32,26.35,26.32,26.34,348768.0,25.5835,25.6127,25.5835,25.603,348768.0
2024-08-29 11:20:00,26.33,26.34,26.31,26.33,563209.0,25.5932,25.603,25.5738,25.5932,563209.0
2024-08-29 11:30:00,26.33,26.35,26.31,26.34,607007.0,25.5932,25.6127,25.5738,25.603,607007.0
2024-08-29 11:40:00,26.34,26.36,26.33,26.33,281661.0,25.603,25.6224,25.5932,25.5932,281661.0
2024-08-29 11:50:00,26.34,26.35,26.32,26.35,282907.0,25.603,25.6127,25.5835,25.6127,282907.0
2024-08-29 12:00:00,26.35,26.35,26.33,26.34,280115.0,25.6127,25.6127,25.5932,25.603,280115.0
2024-08-29 12:10:00,26.35,26.35,26.34,26.34,162837.0,25.6127,25.6127,25.603,25.603,162837.0
2024-08-29 12:20:00,26.34,26.35,26.33,26.35,269349.0,25.603,25.6127,25.5932,25.6127,269349.0
2024-08-29 12:30:00,26.35,26.35,26.32,26.33,333789.0,25.6127,25.6127,25.5835,25.5932,333789.0
2024-08-29 12:40:00,26.33,26.34,26.32,26.32,117543.0,25.5932,25.603,25.5835,25.5835,117543.0
2024-08-29 12:50:00,26.32,26.33,26.3,26.32,306406.0,25.5835,25.5932,25.5641,25.5835,306406.0
2024-08-29 13:00:00,26.32,26.33,26.3,26.32,280995.0,25.5835,25.5932,25.5641,25.5835,280995.0
2024-08-29 13:10:00,26.33,26.34,26.31,26.34,251184.0,25.5932,25.603,25.5738,25.603,251184.0
2024-08-29 13:20:00,26.34,26.36,26.33,26.35,128665.0,25.603,25.6224,25.5932,25.6127,128665.0
2024-08-29 13:30:00,26.35,26.37,26.34,26.35,211941.0,25.6127,25.6321,25.603,25.6127,211941.0
2024-08-29 13:40:00,26.36,26.37,26.35,26.36,128330.0,25.6224,25.6321,25.6127,25.6224,128330.0
2024-08-29 13:50:00,26.36,26.39,26.35,26.39,107691.0,25.6224,25.6516,25.6127,25.6516,107691.0
2024-08-29 14:00:00,26.39,26.39,26.36,26.38,286570.0,25.6516,25.6516,25.6224,25.6418,286570.0
2024-08-29 14:10:00,26.38,26.39,26.37,26.39,125405.0,25.6418,25.6516,25.6321,25.6516,125405.0
2024-08-29 14:20:00,26.39,26.39,26.35,26.37,300483.0,25.6516,25.6516,25.6127,25.6321,300483.0
2024-08-29 14:30:00,26.36,26.37,26.33,26.34,516531.0,25.6224,25.6321,25.5932,25.603,516531.0
2024-08-29 14:40:00,26.33,26.35,26.31,26.33,633434.0,25.5932,25.6127,25.5738,25.5932,633434.0
2024-08-29 14:50:00,26.32,26.35,26.3,26.34,399694.0,25.5835,25.6127,25.5641,25.603,399694.0
2024-08-29 15:00:00,26.34,26.36,26.33,26.35,319259.0,25.603,25.6224,25.5932,25.6127,319259.0
2024-08-29 15:10:00,26.36,26.37,26.34,26.35,1419303.0,25.6224,25.6321,25.603,25.6127,1419303.0
2024-08-29 15:20:00,26.35,26.37,26.33,26.36,480766.0,25.6127,25.6321,25.5932,25.6224,480766.0
2024-08-29 15:30:00,26.36,26.36,26.35,26.35,385598.0,25.6224,25.6224,25.6127,25.6127,385598.0
2024-08-29 15:40:00,26.35,26.36,26.31,26.32,1072772.0,25.6127,25.6224,25.5738,25.5835,1072772.0
2024-08-29 15:50:00,26.31,26.34,26.31,26.32,1353023.0,25.5738,25.603,25.5738,25.5835,1353023.0
2024-08-30 09:30:00,26.62,26.63,26.5,26.51,798701.0,25.8751,25.8848,25.7585,25.7682,798701.0
2024-08-30 09:40:00,26.5,26.55,26.48,26.52,345021.0,25.7585,25.8071,25.739,25.7779,345021.0
2024-08-30 09:50:00,26.51,26.55,26.5,26.54,534035.0,25.7682,25.8071,25.7585,25.7974,534035.0
2024-08-30 10:00:00,26.54,26.55,26.5,26.55,774645.0,25.7974,25.8071,25.7585,25.8071,774645.0
2024-08-30 10:10:00,26.55,26.57,26.52,26.56,509283.0,25.8071,25.8265,25.7779,25.8168,509283.0
2024-08-30 10:20:00,26.55,26.56,26.47,26.49,639400.0,25.8071,25.8168,25.7293,25.7488,639400.0
2024-08-30 10:30:00,26.49,26.51,26.47,26.49,503324.0,25.7488,25.7682,25.7293,25.7488,503324.0
2024-08-30 10:40:00,26.49,26.52,26.46,26.49,503771.0,25.7488,25.7779,25.7196,25.7488,503771.0
2024-08-30 10:50:00,26.49,26.49,26.42,26.43,878106.0,25.7488,25.7488,25.6807,25.6904,878106.0
2024-08-30 11:00:00,26.42,26.46,26.42,26.45,698747.0,25.6807,25.7196,25.6807,25.7099,698747.0
2024-08-30 11:10:00,26.44,26.45,26.38,26.4,759082.0,25.7002,25.7099,25.6418,25.6613,759082.0
2024-08-30 11:20:00,26.39,26.4,26.36,26.38,2176878.0,25.6516,25.6613,25.6224,25.6418,2176878.0
2024-08-30 11:30:00,26.37,26.38,26.32,26.36,1199563.0,25.6321,25.6418,25.5835,25.6224,1199563.0
2024-08-30 11:40:00,26.36,26.39,26.35,26.37,626310.0,25.6224,25.6516,25.6127,25.6321,626310.0
2024-08-30 11:50:00,26.37,26.39,26.36,26.39,257885.0,25.6321,25.6516,25.6224,25.6516,257885.0
2024-08-30 12:00:00,26.38,26.39,26.35,26.38,373279.0,25.6418,25.6516,25.6127,25.6418,373279.0
2024-08-30 12:10:00,26.39,26.39,26.34,26.35,307161.0,25.6516,25.6516,25.603,25.6127,307161.0
2024-08-30 12:20:00,26.35,26.37,26.33,26.34,335631.0,25.6127,25.6321,25.5932,25.603,335631.0
2024-08-30 12:30:00,26.34,26.35,26.3,26.33,969333.0,25.603,25.6127,25.5641,25.5932,969333.0
2024-08-30 12:40:00,26.32,26.33,26.31,26.33,212178.0,25.5835,25.5932,25.5738,25.5932,212178.0
2024-08-30 12:50:00,26.33,26.35,26.32,26.34,426984.0,25.5932,25.6127,25.5835,25.603,426984.0
2024-08-30 13:00:00,26.34,26.37,26.32,26.36,489610.0,25.603,25.6321,25.5835,25.6224,489610.0
2024-08-30 13:10:00,26.36,26.36,26.34,26.36,259751.0,25.6224,25.6224,25.603,25.6224,259751.0
2024-08-30 13:20:00,26.36,26.37,26.35,26.37,344000.0,25.6224,25.6321,25.6127,25.6321,344000.0
2024-08-30 13:30:00,26.37,26.38,26.36,26.37,273104.0,25.6321,25.6418,25.6224,25.6321,273104.0
2024-08-30 13:40:00,26.38,26.39,26.37,26.38,369654.0,25.6418,25.6516,25.6321,25.6418,369654.0
2024-08-30 13:50:00,26.38,26.39,26.36,26.38,242346.0,25.6418,25.6516,25.6224,25.6418,242346.0
2024-08-30 14:00:00,26.37,26.4,26.37,26.4,108490.0,25.6321,25.6613,25.6321,25.6613,108490.0
2024-08-30 14:10:00,26.39,26.4,26.39,26.4,124900.0,25.6516,25.6613,25.6516,25.6613,124900.0
2024-08-30 14:20:00,26.4,26.42,26.39,26.41,405668.0,25.6613,25.6807,25.6516,25.671,405668.0
2024-08-30 14:30:00,26.41,26.43,26.4,26.43,369668.0,25.671,25.6904,25.6613,25.6904,369668.0
2024-08-30 14:40:00,26.42,26.44,26.41,26.44,329102.0,25.6807,25.7002,25.671,25.7002,329102.0
2024-08-30 14:50:00,26.43,26.45,26.42,26.44,467609.0,25.6904,25.7099,25.6807,25.7002,467609.0
2024-08-30 15:00:00,26.44,26.45,26.43,26.44,436815.0,25.7002,25.7099,25.6904,25.7002,436815.0
2024-08-30 15:10:00,26.44,26.45,26.43,26.44,510046.0,25.7002,25.7099,25.6904,25.7002,510046.0
2024-08-30 15:20:00,26.44,26.46,26.43,26.46,531761.0,25.7002,25.7196,25.6904,25.7196,531761.0
2024-08-30 15:30:00,26.46,26.46,26.42,26.44,572106.0,25.7196,25.7196,25.6807,25.7002,572106.0
2024-08-30 15:40:00,26.44,26.45,26.43,26.43,233036.0,25.7002,25.7099,25.6904,25.6904,233036.0
2024-08-30 15:50:00,26.44,26.48,26.43,26.45,4022686.0,25.7002,25.739,25.6904,25.7099,4022686.0
2024-09-03 09:30:00,26.04,26.04,25.92,25.98,1666908.0,25.3114,25.3114,25.1947,25.253,1666908.0
2024-09-03 09:40:00,25.98,26.01,25.95,26.01,930559.0,25.253,25.2822,25.2239,25.2822,930559.0
2024-09-03 09:50:00,26.0,26.01,25.96,25.99,741028.0,25.2725,25.2822,25.2336,25.2627,741028.0
2024-09-03 10:00:00,25.99,26.0,25.94,25.97,835034.0,25.2627,25.2725,25.2141,25.2433,835034.0
2024-09-03 10:10:00,25.98,26.0,25.95,25.97,837038.0,25.253,25.2725,25.2239,25.2433,837038.0
2024-09-03 10:20:00,25.98,26.02,25.96,26.0,875053.0,25.253,25.2919,25.2336,25.2725,875053.0
2024-09-03 10:30:00,26.0,26.03,25.98,25.99,775711.0,25.2725,25.3016,25.253,25.2627,775711.0
2024-09-03 10:40:00,25.99,26.01,25.96,25.96,659912.0,25.2627,25.2822,25.2336,25.2336,659912.0
2024-09-03 10:50:00,25.96,25.97,25.94,25.96,594519.0,25.2336,25.2433,25.2141,25.2336,594519.0
2024-09-03 11:00:00,25.96,26.02,25.96,26.0,844583.0,25.2336,25.2919,25.2336,25.2725,844583.0
2024-09-03 11:10:00,26.01,26.05,26.0,26.05,862500.0,25.2822,25.3211,25.2725,25.3211,862500.0
2024-09-03 11:20:00,26.05,26.07,26.03,26.06,1272139.0,25.3211,25.3405,25.3016,25.3308,1272139.0
2024-09-03 11:30:00,26.06,26.07,26.03,26.05,839571.0,25.3308,25.3405,25.3016,25.3211,839571.0
2024-09-03 11:40:00,26.04,26.05,26.01,26.04,613075.0,25.3114,25.3211,25.2822,25.3114,613075.0
2024-09-03 11:50:00,26.03,26.05,26.03,26.04,395821.0,25.3016,25.3211,25.3016,25.3114,395821.0
2024-09-03 12:00:00,26.03,26.07,26.03,26.07,644814.0,25.3016,25.3405,25.3016,25.3405,644814.0
2024-09-03 12:10:00,26.07,26.09,26.06,26.08,281720.0,25.3405,25.36,25.3308,25.3502,281720.0
2024-09-03 12:20:00,26.07,26.09,26.07,26.09,355255.0,25.3405,25.36,25.3405,25.36,355255.0
2024-09-03 12:30:00,26.09,26.11,26.08,26.1,498521.0,25.36,25.3794,25.3502,25.3697,498521.0
2024-09-03 12:40:00,26.09,26.11,26.08,26.11,349723.0,25.36,25.3794,25.3502,25.3794,349723.0
2024-09-03 12:50:00,26.11,26.11,26.08,26.09,367257.0,25.3794,25.3794,25.3502,25.36,367257.0
2024-09-03 13:00:00,26.09,26.1,26.08,26.09,478328.0,25.36,25.3697,25.3502,25.36,478328.0
2024-09-03 13:10:00,26.1,26.1,26.06,26.07,210605.0,25.3697,25.3697,25.3308,25.3405,210605.0
2024-09-03 13:20:00,26.08,26.09,26.07,26.07,127324.0,25.3502,25.36,25.3405,25.3405,127324.0
2024-09-03 13:30:00,26.07,26.08,26.04,26.05,428956.0,25.3405,25.3502,25.3114,25.3211,428956.0
2024-09-03 13:40:00,26.05,26.06,26.03,26.04,125822.0,25.3211,25.3308,25.3016,25.3114,125822.0
2024-09-03 13:50:00,26.04,26.04,26.0,26.0,168179.0,25.3114,25.3114,25.2725,25.2725,168179.0
2024-09-03 14:00:00,26.01,26.01,25.99,26.0,179242.0,25.2822,25.2822,25.2627,25.2725,179242.0
2024-09-03 14:10:00,25.99,26.0,25.98,25.98,416905.0,25.2627,25.2725,25.253,25.253,416905.0
2024-09-03 14:20:00,25.99,26.01,25.98,26.0,615929.0,25.2627,25.2822,25.253,25.2725,615929.0
2024-09-03 14:30:00,26.0,26.02,25.99,26.01,714886.0,25.2725,25.2919,25.2627,25.2822,714886.0
2024-09-03 14:40:00,26.01,26.01,25.99,26.0,297365.0,25.2822,25.2822,25.2627,25.2725,297365.0
2024-09-03 14:50:00,26.0,26.01,25.99,26.0,264791.0,25.2725,25.2822,25.2627,25.2725,264791.0
2024-09-03 15:00:00,26.0,26.0,25.98,25.98,185974.0,25.2725,25.2725,25.253,25.253,185974.0
2024-09-03 15:10:00,25.99,26.0,25.98,26.0,249789.0,25.2627,25.2725,25.253,25.2725,249789.0
2024-09-03 15:20:00,26.0,26.0,25.98,25.99,305766.0,25.2725,25.2725,25.253,25.2627,305766.0
2024-09-03 15:30:00,25.99,26.0,25.97,25.98,405984.0,25.2627,25.2725,25.2433,25.253,405984.0
2024-09-03 15:40:00,25.98,25.98,25.95,25.96,1135546.0,25.253,25.253,25.2239,25.2336,1135546.0
2024-09-03 15:50:00,25.97,26.0,25.97,25.99,6455332.0,25.2433,25.2725,25.2433,25.2627,6455332.0
2024-09-04 09:30:00,26.0,26.12,26.0,26.09,549177.0,25.2725,25.3891,25.2725,25.36,549177.0
2024-09-04 09:40:00,26.09,26.11,26.07,26.11,372955.0,25.36,25.3794,25.3405,25.3794,372955.0
2024-09-04 09:50:00,26.11,26.13,26.07,26.09,578888.0,25.3794,25.3988,25.3405,25.36,578888.0
2024-09-04 10:00:00,26.09,26.1,26.04,26.1,758151.0,25.36,25.3697,25.3114,25.3697,758151.0
2024-09-04 10:10:00,26.1,26.1,26.04,26.05,790291.0,25.3697,25.3697,25.3114,25.3211,790291.0
2024-09-04 10:20:00,26.05,26.09,26.04,26.07,370883.0,25.3211,25.36,25.3114,25.3405,370883.0
2024-09-04 10:30:00,26.07,26.12,26.07,26.11,308167.0,25.3405,25.3891,25.3405,25.3794,308167.0
2024-09-04 10:40:00,26.1,26.12,26.07,26.08,638635.0,25.3697,25.3891,25.3405,25.3502,638635.0
2024-09-04 10:50:00,26.08,26.11,26.07,26.1,507246.0,25.3502,25.3794,25.3405,25.3697,507246.0
2024-09-04 11:00:00,26.11,26.11,26.09,26.1,559717.0,25.3794,25.3794,25.36,25.3697,559717.0
2024-09-04 11:10:00,26.1,26.11,26.08,26.08,267870.0,25.3697,25.3794,25.3502,25.3502,267870.0
2024-09-04 11:20:00,26.08,26.09,26.04,26.05,320963.0,25.3502,25.36,25.3114,25.3211,320963.0
2024-09-04 11:30:00,26.05,26.05,26.02,26.03,423594.0,25.3211,25.3211,25.2919,25.3016,423594.0
2024-09-04 11:40:00,26.03,26.04,26.01,26.02,474765.0,25.3016,25.3114,25.2822,25.2919,474765.0
2024-09-04 11:50:00,26.02,26.05,26.01,26.02,388866.0,25.2919,25.3211,25.2822,25.2919,388866.0
2024-09-04 12:00:00,26.03,26.03,25.99,26.02,256681.0,25.3016,25.3016,25.2627,25.2919,256681.0
2024-09-04 12:10:00,26.02,26.05,26.01,26.04,281250.0,25.2919,25.3211,25.2822,25.3114,281250.0
2024-09-04 12:20:00,26.04,26.07,26.04,26.06,314204.0,25.3114,25.3405,25.3114,25.3308,314204.0
2024-09-04 12:30:00,26.05,26.08,26.05,26.07,210808.0,25.3211,25.3502,25.3211,25.3405,210808.0
2024-09-04 12:40:00,26.07,26.07,26.04,26.06,308521.0,25.3405,25.3405,25.3114,25.3308,308521.0
2024-09-04 12:50:00,26.06,26.08,26.05,26.07,218729.0,25.3308,25.3502,25.3211,25.3405,218729.0
2024-09-04 13:00:00,26.07,26.08,26.04,26.08,495041.0,25.3405,25.3502,25.3114,25.3502,495041.0
2024-09-04 13:10:00,26.08,26.09,26.04,26.05,449211.0,25.3502,25.36,25.3114,25.3211,449211.0
2024-09-04 13:20:00,26.06,26.07,26.03,26.05,281466.0,25.3308,25.3405,25.3016,25.3211,281466.0
2024-09-04 13:30:00,26.05,26.06,26.03,26.05,317038.0,25.3211,25.3308,25.3016,25.3211,317038.0
2024-09-04 13:40:00,26.05,26.06,26.03,26.04,239189.0,25.3211,25.3308,25.3016,25.3114,239189.0
2024-09-04 13:50:00,26.04,26.04,26.01,26.02,227746.0,25.3114,25.3114,25.2822,25.2919,227746.0
2024-09-04 14:00:00,26.01,26.02,26.0,26.01,84434.0,25.2822,25.2919,25.2725,25.2822,84434.0
2024-09-04 14:10:00,26.02,26.04,26.01,26.02,213575.0,25.2919,25.3114,25.2822,25.2919,213575.0
2024-09-04 14:20:00,26.01,26.04,26.01,26.04,104118.0,25.2822,25.3114,25.2822,25.3114,104118.0
2024-09-04 14:30:00,26.04,26.05,26.0,26.01,203224.0,25.3114,25.3211,25.2725,25.2822,203224.0
2024-09-04 14:40:00,26.01,26.03,26.0,26.02,202875.0,25.2822,25.3016,25.2725,25.2919,202875.0
2024-09-04 14:50:00,26.02,26.03,26.0,26.01,393894.0,25.2919,25.3016,25.2725,25.2822,393894.0
2024-09-04 15:00:00,26.01,26.01,25.98,25.98,386366.0,25.2822,25.2822,25.253,25.253,386366.0
2024-09-04 15:10:00,25.98,25.99,25.96,25.96,771446.0,25.253,25.2627,25.2336,25.2336,771446.0
2024-09-04 15:20:00,25.96,25.98,25.96,25.98,331586.0,25.2336,25.253,25.2336,25.253,331586.0
2024-09-04 15:30:00,25.98,25.98,25.96,25.98,833921.0,25.253,25.253,25.2336,25.253,833921.0
2024-09-04 15:40:00,25.98,25.98,25.96,25.96,834921.0,25.253,25.253,25.2336,25.2336,834921.0
2024-09-04 15:50:00,25.96,25.99,25.96,25.99,1304404.0,25.2336,25.2627,25.2336,25.2627,1304404.0
2024-09-05 09:30:00,25.89,26.02,25.88,26.0,504432.0,25.1655,25.2919,25.1558,25.2725,504432.0
2024-09-05 09:40:00,26.0,26.03,25.94,25.96,496735.0,25.2725,25.3016,25.2141,25.2336,496735.0
2024-09-05 09:50:00,25.96,25.96,25.9,25.95,591111.0,25.2336,25.2336,25.1753,25.2239,591111.0
2024-09-05 10:00:00,25.95,26.0,25.91,25.99,622732.0,25.2239,25.2725,25.185,25.2627,622732.0
2024-09-05 10:10:00,25.99,25.99,25.93,25.95,283252.0,25.2627,25.2627,25.2044,25.2239,283252.0
2024-09-05 10:20:00,25.96,25.99,25.95,25.96,377577.0,25.2336,25.2627,25.2239,25.2336,377577.0
2024-09-05 10:30:00,25.96,25.97,25.93,25.97,489626.0,25.2336,25.2433,25.2044,25.2433,489626.0
2024-09-05 10:40:00,25.96,25.97,25.91,25.92,464587.0,25.2336,25.2433,25.185,25.1947,464587.0
2024-09-05 10:50:00,25.92,25.92,25.89,25.89,345856.0,25.1947,25.1947,25.1655,25.1655,345856.0
2024-09-05 11:00:00,25.89,25.92,25.86,25.91,508600.0,25.1655,25.1947,25.1364,25.185,508600.0
2024-09-05 11:10:00,25.91,25.91,25.87,25.89,294889.0,25.185,25.185,25.1461,25.1655,294889.0
2024-09-05 11:20:00,25.89,25.9,25.84,25.85,644209.0,25.1655,25.1753,25.1169,25.1267,644209.0
2024-09-05 11:30:00,25.85,25.88,25.83,25.88,859101.0,25.1267,25.1558,25.1072,25.1558,859101.0
2024-09-05 11:40:00,25.88,25.9,25.86,25.89,672953.0,25.1558,25.1753,25.1364,25.1655,672953.0
2024-09-05 11:50:00,25.88,25.89,25.85,25.86,357373.0,25.1558,25.1655,25.1267,25.1364,357373.0
2024-09-05 12:00:00,25.86,25.88,25.85,25.87,588592.0,25.1364,25.1558,25.1267,25.1461,588592.0
2024-09-05 12:10:00,25.87,25.87,25.84,25.86,313595.0,25.1461,25.1461,25.1169,25.1364,313595.0
2024-09-05 12:20:00,25.86,25.9,25.86,25.88,199594.0,25.1364,25.1753,25.1364,25.1558,199594.0
2024-09-05 12:30:00,25.88,25.88,25.86,25.86,330925.0,25.1558,25.1558,25.1364,25.1364,330925.0
2024-09-05 12:40:00,25.87,25.88,25.84,25.85,210756.0,25.1461,25.1558,25.1169,25.1267,210756.0
2024-09-05 12:50:00,25.84,25.86,25.84,25.85,207977.0,25.1169,25.1364,25.1169,25.1267,207977.0
2024-09-05 13:00:00,25.86,25.86,25.84,25.86,175343.0,25.1364,25.1364,25.1169,25.1364,175343.0
2024-09-05 13:10:00,25.86,25.87,25.83,25.85,335820.0,25.1364,25.1461,25.1072,25.1267,335820.0
2024-09-05 13:20:00,25.84,25.85,25.82,25.82,237500.0,25.1169,25.1267,25.0975,25.0975,237500.0
2024-09-05 13:30:00,25.83,25.84,25.82,25.83,146034.0,25.1072,25.1169,25.0975,25.1072,146034.0
2024-09-05 13:40:00,25.83,25.86,25.82,25.85,405077.0,25.1072,25.1364,25.0975,25.1267,405077.0
2024-09-05 13:50:00,25.86,25.86,25.85,25.86,139256.0,25.1364,25.1364,25.1267,25.1364,139256.0
2024-09-05 14:00:00,25.86,25.88,25.85,25.87,336271.0,25.1364,25.1558,25.1267,25.1461,336271.0
2024-09-05 14:10:00,25.88,25.88,25.87,25.88,59840.0,25.1558,25.1558,25.1461,25.1558,59840.0
2024-09-05 14:20:00,25.88,25.88,25.86,25.87,157201.0,25.1558,25.1558,25.1364,25.1461,157201.0
2024-09-05 14:30:00,25.87,25.9,25.86,25.88,473379.0,25.1461,25.1753,25.1364,25.1558,473379.0
2024-09-05 14:40:00,25.88,25.88,25.87,25.88,110950.0,25.1558,25.1558,25.1461,25.1558,110950.0
2024-09-05 14:50:00,25.88,25.9,25.86,25.87,360215.0,25.1558,25.1753,25.1364,25.1461,360215.0
2024-09-05 15:00:00,25.87,25.87,25.86,25.86,334781.0,25.1461,25.1461,25.1364,25.1364,334781.0
2024-09-05 15:10:00,25.86,25.87,25.85,25.85,824368.0,25.1364,25.1461,25.1267,25.1267,824368.0
2024-09-05 15:20:00,25.85,25.87,25.85,25.87,692620.0,25.1267,25.1461,25.1267,25.1461,692620.0
2024-09-05 15:30:00,25.87,25.88,25.85,25.87,309814.0,25.1461,25.1558,25.1267,25.1461,309814.0
2024-09-05 15:40:00,25.87,25.87,25.83,25.85,609407.0,25.1461,25.1461,25.1072,25.1267,609407.0
2024-09-05 15:50:00,25.84,25.87,25.83,25.86,2456066.0,25.1169,25.1461,25.1072,25.1364,2456066.0
2024-09-06 09:30:00,25.82,25.86,25.76,25.77,552894.0,25.0975,25.1364,25.0392,25.0489,552894.0
2024-09-06 09:40:00,25.77,25.79,25.73,25.74,351884.0,25.0489,25.0683,25.01,25.0197,351884.0
2024-09-06 09:50:00,25.74,25.74,25.66,25.66,556927.0,25.0197,25.0197,24.942,24.942,556927.0
2024-09-06 10:00:00,25.66,25.66,25.62,25.63,727082.0,24.942,24.942,24.9031,24.9128,727082.0
2024-09-06 10:10:00,25.63,25.65,25.61,25.64,633504.0,24.9128,24.9323,24.8934,24.9225,633504.0
2024-09-06 10:20:00,25.64,25.65,25.58,25.59,644492.0,24.9225,24.9323,24.8642,24.8739,644492.0
2024-09-06 10:30:00,25.59,25.63,25.57,25.62,957932.0,24.8739,24.9128,24.8545,24.9031,957932.0
2024-09-06 10:40:00,25.62,25.62,25.59,25.6,459726.0,24.9031,24.9031,24.8739,24.8837,459726.0
2024-09-06 10:50:00,25.59,25.61,25.57,25.58,1061013.0,24.8739,24.8934,24.8545,24.8642,1061013.0
2024-09-06 11:00:00,25.58,25.68,25.57,25.6,1515252.0,24.8642,24.9614,24.8545,24.8837,1515252.0
2024-09-06 11:10:00,25.6,25.61,25.56,25.58,1273262.0,24.8837,24.8934,24.8448,24.8642,1273262.0
2024-09-06 11:20:00,25.58,25.59,25.55,25.55,1339794.0,24.8642,24.8739,24.8351,24.8351,1339794.0
2024-09-06 11:30:00,25.56,25.61,25.55,25.6,1188185.0,24.8448,24.8934,24.8351,24.8837,1188185.0
2024-09-06 11:40:00,25.6,25.6,25.56,25.57,627700.0,24.8837,24.8837,24.8448,24.8545,627700.0
2024-09-06 11:50:00,25.57,25.57,25.55,25.55,214407.0,24.8545,24.8545,24.8351,24.8351,214407.0
2024-09-06 12:00:00,25.55,25.57,25.53,25.53,313321.0,24.8351,24.8545,24.8156,24.8156,313321.0
2024-09-06 12:10:00,25.54,25.55,25.52,25.52,293919.0,24.8253,24.8351,24.8059,24.8059,293919.0
2024-09-06 12:20:00,25.52,25.53,25.5,25.5,258613.0,24.8059,24.8156,24.7865,24.7865,258613.0
2024-09-06 12:30:00,25.51,25.54,25.5,25.52,700788.0,24.7962,24.8253,24.7865,24.8059,700788.0
2024-09-06 12:40:00,25.52,25.52,25.48,25.48,225536.0,24.8059,24.8059,24.767,24.767,225536.0
2024-09-06 12:50:00,25.49,25.5,25.47,25.5,348830.0,24.7767,24.7865,24.7573,24.7865,348830.0
2024-09-06 13:00:00,25.5,25.54,25.49,25.54,965540.0,24.7865,24.8253,24.7767,24.8253,965540.0
2024-09-06 13:10:00,25.54,25.57,25.53,25.56,346743.0,24.8253,24.8545,24.8156,24.8448,346743.0
2024-09-06 13:20:00,25.56,25.59,25.55,25.55,502916.0,24.8448,24.8739,24.8351,24.8351,502916.0
2024-09-06 13:30:00,25.55,25.56,25.53,25.54,311511.0,24.8351,24.8448,24.8156,24.8253,311511.0
2024-09-06 13:40:00,25.54,25.56,25.53,25.55,190803.0,24.8253,24.8448,24.8156,24.8351,190803.0
2024-09-06 13:50:00,25.55,25.57,25.55,25.55,212030.0,24.8351,24.8545,24.8351,24.8351,212030.0
2024-09-06 14:00:00,25.55,25.56,25.52,25.54,325468.0,24.8351,24.8448,24.8059,24.8253,325468.0
2024-09-06 14:10:00,25.54,25.55,25.51,25.52,811011.0,24.8253,24.8351,24.7962,24.8059,811011.0
2024-09-06 14:20:00,25.52,25.54,25.51,25.52,793131.0,24.8059,24.8253,24.7962,24.8059,793131.0
2024-09-06 14:30:00,25.52,25.52,25.45,25.48,2857066.0,24.8059,24.8059,24.7379,24.767,2857066.0
2024-09-06 14:40:00,25.49,25.49,25.48,25.49,187200.0,24.7767,24.7767,24.767,24.7767,187200.0
2024-09-06 14:50:00,25.48,25.5,25.48,25.5,298670.0,24.767,24.7865,24.767,24.7865,298670.0
2024-09-06 15:00:00,25.5,25.51,25.48,25.51,433078.0,24.7865,24.7962,24.767,24.7962,433078.0
2024-09-06 15:10:00,25.5,25.51,25.5,25.51,307758.0,24.7865,24.7962,24.7865,24.7962,307758.0
2024-09-06 15:20:00,25.51,25.53,25.5,25.53,731561.0,24.7962,24.8156,24.7865,24.8156,731561.0
2024-09-06 15:30:00,25.53,25.53,25.5,25.51,560890.0,24.8156,24.8156,24.7865,24.7962,560890.0
2024-09-06 15:40:00,25.51,25.53,25.5,25.53,693401.0,24.7962,24.8156,24.7865,24.8156,693401.0
2024-09-06 15:50:00,25.53,25.53,25.51,25.52,2776832.0,24.8156,24.8156,24.7962,24.8059,2776832.0
2024-09-09 09:30:00,25.41,25.44,25.36,25.43,1189348.0,24.699,24.7281,24.6504,24.7184,1189348.0
2024-09-09 09:40:00,25.43,25.44,25.39,25.43,374983.0,24.7184,24.7281,24.6795,24.7184,374983.0
2024-09-09 09:50:00,25.42,25.46,25.42,25.45,307556.0,24.7087,24.7476,24.7087,24.7379,307556.0
2024-09-09 10:00:00,25.45,25.47,25.43,25.46,654926.0,24.7379,24.7573,24.7184,24.7476,654926.0
2024-09-09 10:10:00,25.46,25.49,25.45,25.46,878371.0,24.7476,24.7767,24.7379,24.7476,878371.0
2024-09-09 10:20:00,25.46,25.47,25.42,25.42,759823.0,24.7476,24.7573,24.7087,24.7087,759823.0
2024-09-09 10:30:00,25.43,25.43,25.39,25.42,620205.0,24.7184,24.7184,24.6795,24.7087,620205.0
2024-09-09 10:40:00,25.41,25.42,25.39,25.41,422643.0,24.699,24.7087,24.6795,24.699,422643.0
2024-09-09 10:50:00,25.41,25.44,25.4,25.42,431275.0,24.699,24.7281,24.6893,24.7087,431275.0
2024-09-09 11:00:00,25.42,25.45,25.41,25.44,362843.0,24.7087,24.7379,24.699,24.7281,362843.0
2024-09-09 11:10:00,25.44,25.47,25.43,25.46,585387.0,24.7281,24.7573,24.7184,24.7476,585387.0
2024-09-09 11:20:00,25.46,25.49,25.46,25.47,679260.0,24.7476,24.7767,24.7476,24.7573,679260.0
2024-09-09 11:30:00,25.47,25.49,25.47,25.49,276411.0,24.7573,24.7767,24.7573,24.7767,276411.0
2024-09-09 11:40:00,25.49,25.5,25.48,25.5,477345.0,24.7767,24.7865,24.767,24.7865,477345.0
2024-09-09 11:50:00,25.5,25.51,25.49,25.51,243306.0,24.7865,24.7962,24.7767,24.7962,243306.0
2024-09-09 12:00:00,25.51,25.52,25.5,25.52,232400.0,24.7962,24.8059,24.7865,24.8059,232400.0
2024-09-09 12:10:00,25.52,25.54,25.51,25.54,305229.0,24.8059,24.8253,24.7962,24.8253,305229.0
2024-09-09 12:20:00,25.54,25.54,25.5,25.53,303428.0,24.8253,24.8253,24.7865,24.8156,303428.0
2024-09-09 12:30:00,25.52,25.53,25.51,25.52,237425.0,24.8059,24.8156,24.7962,24.8059,237425.0
2024-09-09 12:40:00,25.53,25.54,25.52,25.54,213847.0,24.8156,24.8253,24.8059,24.8253,213847.0
2024-09-09 12:50:00,25.54,25.55,25.53,25.55,174988.0,24.8253,24.8351,24.8156,24.8351,174988.0
2024-09-09 13:00:00,25.55,25.58,25.54,25.58,247505.0,24.8351,24.8642,24.8253,24.8642,247505.0
2024-09-09 13:10:00,25.58,25.59,25.57,25.58,130147.0,24.8642,24.8739,24.8545,24.8642,130147.0
2024-09-09 13:20:00,25.58,25.58,25.57,25.58,117911.0,24.8642,24.8642,24.8545,24.8642,117911.0
2024-09-09 13:30:00,25.58,25.6,25.57,25.59,379459.0,24.8642,24.8837,24.8545,24.8739,379459.0
2024-09-09 13:40:00,25.6,25.61,25.57,25.6,326857.0,24.8837,24.8934,24.8545,24.8837,326857.0
2024-09-09 13:50:00,25.6,25.6,25.56,25.56,250107.0,24.8837,24.8837,24.8448,24.8448,250107.0
2024-09-09 14:00:00,25.56,25.56,25.53,25.54,390940.0,24.8448,24.8448,24.8156,24.8253,390940.0
2024-09-09 14:10:00,25.54,25.56,25.53,25.55,690496.0,24.8253,24.8448,24.8156,24.8351,690496.0
2024-09-09 14:20:00,25.55,25.56,25.53,25.55,225995.0,24.8351,24.8448,24.8156,24.8351,225995.0
2024-09-09 14:30:00,25.55,25.55,25.52,25.53,188517.0,24.8351,24.8351,24.8059,24.8156,188517.0
2024-09-09 14:40:00,25.52,25.55,25.52,25.54,255866.0,24.8059,24.8351,24.8059,24.8253,255866.0
2024-09-09 14:50:00,25.54,25.54,25.52,25.53,249742.0,24.8253,24.8253,24.8059,24.8156,249742.0
2024-09-09 15:00:00,25.52,25.53,25.51,25.52,236971.0,24.8059,24.8156,24.7962,24.8059,236971.0
2024-09-09 15:10:00,25.53,25.53,25.51,25.53,155869.0,24.8156,24.8156,24.7962,24.8156,155869.0
2024-09-09 15:20:00,25.52,25.54,25.52,25.54,177544.0,24.8059,24.8253,24.8059,24.8253,177544.0
2024-09-09 15:30:00,25.53,25.54,25.5,25.51,374611.0,24.8156,24.8253,24.7865,24.7962,374611.0
2024-09-09 15:40:00,25.52,25.53,25.51,25.53,333981.0,24.8059,24.8156,24.7962,24.8156,333981.0
2024-09-09 15:50:00,25.52,25.54,25.52,25.54,1419524.0,24.8059,24.8253,24.8059,24.8253,1419524.0
2024-09-10 09:30:00,25.53,25.54,25.42,25.43,544478.0,24.8156,24.8253,24.7087,24.7184,544478.0
2024-09-10 09:40:00,25.43,25.47,25.41,25.45,520270.0,24.7184,24.7573,24.699,24.7379,520270.0
2024-09-10 09:50:00,25.45,25.47,25.43,25.45,463843.0,24.7379,24.7573,24.7184,24.7379,463843.0
2024-09-10 10:00:00,25.45,25.51,25.43,25.5,604452.0,24.7379,24.7962,24.7184,24.7865,604452.0
2024-09-10 10:10:00,25.5,25.5,25.4,25.41,921369.0,24.7865,24.7865,24.6893,24.699,921369.0
2024-09-10 10:20:00,25.41,25.42,25.38,25.41,474660.0,24.699,24.7087,24.6698,24.699,474660.0
2024-09-10 10:30:00,25.41,25.41,25.33,25.36,1141826.0,24.699,24.699,24.6212,24.6504,1141826.0
2024-09-10 10:40:00,25.36,25.38,25.35,25.37,310815.0,24.6504,24.6698,24.6407,24.6601,310815.0
2024-09-10 10:50:00,25.37,25.4,25.35,25.4,385178.0,24.6601,24.6893,24.6407,24.6893,385178.0
2024-09-10 11:00:00,25.39,25.41,25.38,25.4,657787.0,24.6795,24.699,24.6698,24.6893,657787.0
2024-09-10 11:10:00,25.41,25.42,25.38,25.38,298501.0,24.699,24.7087,24.6698,24.6698,298501.0
2024-09-10 11:20:00,25.39,25.4,25.38,25.39,221178.0,24.6795,24.6893,24.6698,24.6795,221178.0
2024-09-10 11:30:00,25.39,25.41,25.38,25.39,690465.0,24.6795,24.699,24.6698,24.6795,690465.0
2024-09-10 11:40:00,25.39,25.4,25.38,25.38,257212.0,24.6795,24.6893,24.6698,24.6698,257212.0
2024-09-10 11:50:00,25.38,25.38,25.31,25.32,753076.0,24.6698,24.6698,24.6018,24.6115,753076.0
2024-09-10 12:00:00,25.31,25.34,25.29,25.32,948963.0,24.6018,24.6309,24.5823,24.6115,948963.0
2024-09-10 12:10:00,25.32,25.33,25.31,25.33,365175.0,24.6115,24.6212,24.6018,24.6212,365175.0
2024-09-10 12:20:00,25.33,25.33,25.31,25.33,278669.0,24.6212,24.6212,24.6018,24.6212,278669.0
2024-09-10 12:30:00,25.33,25.34,25.32,25.34,195958.0,24.6212,24.6309,24.6115,24.6309,195958.0
2024-09-10 12:40:00,25.34,25.35,25.32,25.34,414824.0,24.6309,24.6407,24.6115,24.6309,414824.0
2024-09-10 12:50:00,25.34,25.34,25.31,25.31,115474.0,24.6309,24.6309,24.6018,24.6018,115474.0
2024-09-10 13:00:00,25.32,25.33,25.31,25.33,322510.0,24.6115,24.6212,24.6018,24.6212,322510.0
2024-09-10 13:10:00,25.33,25.35,25.32,25.34,224434.0,24.6212,24.6407,24.6115,24.6309,224434.0
2024-09-10 13:20:00,25.34,25.35,25.32,25.33,176422.0,24.6309,24.6407,24.6115,24.6212,176422.0
2024-09-10 13:30:00,25.33,25.34,25.31,25.33,237911.0,24.6212,24.6309,24.6018,24.6212,237911.0
2024-09-10 13:40:00,25.33,25.35,25.32,25.35,320127.0,24.6212,24.6407,24.6115,24.6407,320127.0
2024-09-10 13:50:00,25.35,25.36,25.34,25.35,196561.0,24.6407,24.6504,24.6309,24.6407,196561.0
2024-09-10 14:00:00,25.35,25.37,25.34,25.36,228712.0,24.6407,24.6601,24.6309,24.6504,228712.0
2024-09-10 14:10:00,25.36,25.37,25.35,25.37,267387.0,24.6504,24.6601,24.6407,24.6601,267387.0
2024-09-10 14:20:00,25.37,25.39,25.36,25.39,275947.0,24.6601,24.6795,24.6504,24.6795,275947.0
2024-09-10 14:30:00,25.39,25.39,25.37,25.39,268809.0,24.6795,24.6795,24.6601,24.6795,268809.0
2024-09-10 14:40:00,25.39,25.4,25.38,25.39,217807.0,24.6795,24.6893,24.6698,24.6795,217807.0
2024-09-10 14:50:00,25.39,25.41,25.39,25.39,232233.0,24.6795,24.699,24.6795,24.6795,232233.0
2024-09-10 15:00:00,25.39,25.41,25.39,25.41,131070.0,24.6795,24.699,24.6795,24.699,131070.0
2024-09-10 15:10:00,25.41,25.43,25.4,25.42,177598.0,24.699,24.7184,24.6893,24.7087,177598.0
2024-09-10 15:20:00,25.42,25.45,25.41,25.45,552751.0,24.7087,24.7379,24.699,24.7379,552751.0
2024-09-10 15:30:00,25.45,25.46,25.44,25.46,334243.0,24.7379,24.7476,24.7281,24.7476,334243.0
2024-09-10 15:40:00,25.46,25.47,25.44,25.45,1210366.0,24.7476,24.7573,24.7281,24.7379,1210366.0
2024-09-10 15:50:00,25.44,25.47,25.44,25.46,2038078.0,24.7281,24.7573,24.7281,24.7476,2038078.0
2024-09-11 09:30:00,25.51,25.61,25.46,25.6,2127146.0,24.7962,24.8934,24.7476,24.8837,2127146.0
2024-09-11 09:40:00,25.61,25.69,25.57,25.69,1396218.0,24.8934,24.9711,24.8545,24.9711,1396218.0
2024-09-11 09:50:00,25.69,25.69,25.6,25.61,1446784.0,24.9711,24.9711,24.8837,24.8934,1446784.0
2024-09-11 10:00:00,25.61,25.61,25.55,25.58,1537654.0,24.8934,24.8934,24.8351,24.8642,1537654.0
2024-09-11 10:10:00,25.58,25.59,25.48,25.49,689005.0,24.8642,24.8739,24.767,24.7767,689005.0
2024-09-11 10:20:00,25.48,25.5,25.46,25.46,513714.0,24.767,24.7865,24.7476,24.7476,513714.0
2024-09-11 10:30:00,25.46,25.46,25.42,25.45,299370.0,24.7476,24.7476,24.7087,24.7379,299370.0
2024-09-11 10:40:00,25.45,25.45,25.41,25.43,403954.0,24.7379,24.7379,24.699,24.7184,403954.0
2024-09-11 10:50:00,25.43,25.5,25.41,25.5,463115.0,24.7184,24.7865,24.699,24.7865,463115.0
2024-09-11 11:00:00,25.5,25.58,25.47,25.57,578692.0,24.7865,24.8642,24.7573,24.8545,578692.0
2024-09-11 11:10:00,25.57,25.62,25.56,25.61,840008.0,24.8545,24.9031,24.8448,24.8934,840008.0
2024-09-11 11:20:00,25.6,25.62,25.58,25.61,1162904.0,24.8837,24.9031,24.8642,24.8934,1162904.0
2024-09-11 11:30:00,25.61,25.65,25.6,25.65,545100.0,24.8934,24.9323,24.8837,24.9323,545100.0
2024-09-11 11:40:00,25.64,25.66,25.63,25.65,471006.0,24.9225,24.942,24.9128,24.9323,471006.0
2024-09-11 11:50:00,25.65,25.66,25.62,25.64,536462.0,24.9323,24.942,24.9031,24.9225,536462.0
2024-09-11 12:00:00,25.64,25.67,25.63,25.66,463001.0,24.9225,24.9517,24.9128,24.942,463001.0
2024-09-11 12:10:00,25.66,25.67,25.64,25.65,299559.0,24.942,24.9517,24.9225,24.9323,299559.0
2024-09-11 12:20:00,25.65,25.67,25.64,25.66,184811.0,24.9323,24.9517,24.9225,24.942,184811.0
2024-09-11 12:30:00,25.66,25.67,25.65,25.66,342918.0,24.942,24.9517,24.9323,24.942,342918.0
2024-09-11 12:40:00,25.66,25.67,25.64,25.64,662266.0,24.942,24.9517,24.9225,24.9225,662266.0
2024-09-11 12:50:00,25.64,25.68,25.64,25.68,246561.0,24.9225,24.9614,24.9225,24.9614,246561.0
2024-09-11 13:00:00,25.67,25.69,25.67,25.69,110513.0,24.9517,24.9711,24.9517,24.9711,110513.0
2024-09-11 13:10:00,25.69,25.7,25.68,25.69,193424.0,24.9711,24.9809,24.9614,24.9711,193424.0
2024-09-11 13:20:00,25.69,25.7,25.67,25.7,132975.0,24.9711,24.9809,24.9517,24.9809,132975.0
2024-09-11 13:30:00,25.7,25.71,25.69,25.71,62741.0,24.9809,24.9906,24.9711,24.9906,62741.0
2024-09-11 13:40:00,25.71,25.73,25.71,25.73,202266.0,24.9906,25.01,24.9906,25.01,202266.0
2024-09-11 13:50:00,25.73,25.74,25.7,25.71,631680.0,25.01,25.0197,24.9809,24.9906,631680.0
2024-09-11 14:00:00,25.72,25.73,25.71,25.73,169314.0,25.0003,25.01,24.9906,25.01,169314.0
2024-09-11 14:10:00,25.73,25.73,25.7,25.71,188661.0,25.01,25.01,24.9809,24.9906,188661.0
2024-09-11 14:20:00,25.71,25.73,25.71,25.73,88263.0,24.9906,25.01,24.9906,25.01,88263.0
2024-09-11 14:30:00,25.73,25.73,25.71,25.73,443135.0,25.01,25.01,24.9906,25.01,443135.0
2024-09-11 14:40:00,25.73,25.74,25.72,25.73,448071.0,25.01,25.0197,25.0003,25.01,448071.0
2024-09-11 14:50:00,25.72,25.72,25.7,25.71,322566.0,25.0003,25.0003,24.9809,24.9906,322566.0
2024-09-11 15:00:00,25.7,25.71,25.69,25.71,263040.0,24.9809,24.9906,24.9711,24.9906,263040.0
2024-09-11 15:10:00,25.71,25.72,25.7,25.71,218767.0,24.9906,25.0003,24.9809,24.9906,218767.0
2024-09-11 15:20:00,25.71,25.72,25.7,25.72,364228.0,24.9906,25.0003,24.9809,25.0003,364228.0
2024-09-11 15:30:00,25.71,25.72,25.71,25.71,802948.0,24.9906,25.0003,24.9906,24.9906,802948.0
2024-09-11 15:40:00,25.71,25.72,25.69,25.7,857203.0,24.9906,25.0003,24.9711,24.9809,857203.0
2024-09-11 15:50:00,25.7,25.74,25.68,25.73,5094121.0,24.9809,25.0197,24.9614,25.01,5094121.0
2024-09-12 09:30:00,25.68,25.7,25.63,25.66,761166.0,24.9614,24.9809,24.9128,24.942,761166.0
2024-09-12 09:40:00,25.66,25.69,25.62,25.62,531641.0,24.942,24.9711,24.9031,24.9031,531641.0
2024-09-12 09:50:00,25.61,25.62,25.57,25.58,426902.0,24.8934,24.9031,24.8545,24.8642,426902.0
2024-09-12 10:00:00,25.58,25.59,25.56,25.57,369803.0,24.8642,24.8739,24.8448,24.8545,369803.0
2024-09-12 10:10:00,25.56,25.61,25.55,25.61,861732.0,24.8448,24.8934,24.8351,24.8934,861732.0
2024-09-12 10:20:00,25.6,25.61,25.57,25.59,1173407.0,24.8837,24.8934,24.8545,24.8739,1173407.0
2024-09-12 10:30:00,25.59,25.61,25.57,25.61,699739.0,24.8739,24.8934,24.8545,24.8934,699739.0
2024-09-12 10:40:00,25.6,25.66,25.6,25.66,441851.0,24.8837,24.942,24.8837,24.942,441851.0
2024-09-12 10:50:00,25.65,25.67,25.63,25.64,350414.0,24.9323,24.9517,24.9128,24.9225,350414.0
2024-09-12 11:00:00,25.63,25.66,25.61,25.64,393685.0,24.9128,24.942,24.8934,24.9225,393685.0
2024-09-12 11:10:00,25.64,25.66,25.63,25.63,295760.0,24.9225,24.942,24.9128,24.9128,295760.0
2024-09-12 11:20:00,25.63,25.65,25.62,25.63,370897.0,24.9128,24.9323,24.9031,24.9128,370897.0
2024-09-12 11:30:00,25.64,25.67,25.62,25.66,491921.0,24.9225,24.9517,24.9031,24.942,491921.0
2024-09-12 11:40:00,25.66,25.67,25.64,25.65,237973.0,24.942,24.9517,24.9225,24.9323,237973.0
2024-09-12 11:50:00,25.66,25.67,25.65,25.66,162855.0,24.942,24.9517,24.9323,24.942,162855.0
2024-09-12 12:00:00,25.66,25.68,25.65,25.68,263419.0,24.942,24.9614,24.9323,24.9614,263419.0
2024-09-12 12:10:00,25.68,25.69,25.67,25.69,225086.0,24.9614,24.9711,24.9517,24.9711,225086.0
2024-09-12 12:20:00,25.69,25.7,25.67,25.68,177393.0,24.9711,24.9809,24.9517,24.9614,177393.0
2024-09-12 12:30:00,25.68,25.68,25.66,25.68,155969.0,24.9614,24.9614,24.942,24.9614,155969.0
2024-09-12 12:40:00,25.68,25.7,25.67,25.7,852708.0,24.9614,24.9809,24.9517,24.9809,852708.0
2024-09-12 12:50:00,25.7,25.73,25.69,25.73,137852.0,24.9809,25.01,24.9711,25.01,137852.0
2024-09-12 13:00:00,25.73,25.75,25.72,25.74,223874.0,25.01,25.0295,25.0003,25.0197,223874.0
2024-09-12 13:10:00,25.74,25.75,25.73,25.74,239735.0,25.0197,25.0295,25.01,25.0197,239735.0
2024-09-12 13:20:00,25.74,25.74,25.72,25.73,132973.0,25.0197,25.0197,25.0003,25.01,132973.0
2024-09-12 13:30:00,25.73,25.74,25.72,25.74,148232.0,25.01,25.0197,25.0003,25.0197,148232.0
2024-09-12 13:40:00,25.74,25.76,25.73,25.76,272586.0,25.0197,25.0392,25.01,25.0392,272586.0
2024-09-12 13:50:00,25.76,25.78,25.75,25.76,322602.0,25.0392,25.0586,25.0295,25.0392,322602.0
2024-09-12 14:00:00,25.76,25.77,25.74,25.75,132678.0,25.0392,25.0489,25.0197,25.0295,132678.0
2024-09-12 14:10:00,25.75,25.77,25.74,25.75,258812.0,25.0295,25.0489,25.0197,25.0295,258812.0
2024-09-12 14:20:00,25.75,25.76,25.74,25.75,188466.0,25.0295,25.0392,25.0197,25.0295,188466.0
2024-09-12 14:30:00,25.75,25.75,25.73,25.75,248929.0,25.0295,25.0295,25.01,25.0295,248929.0
2024-09-12 14:40:00,25.75,25.75,25.74,25.74,131369.0,25.0295,25.0295,25.0197,25.0197,131369.0
2024-09-12 14:50:00,25.75,25.75,25.7,25.74,356613.0,25.0295,25.0295,24.9809,25.0197,356613.0
2024-09-12 15:00:00,25.74,25.75,25.73,25.75,232539.0,25.0197,25.0295,25.01,25.0295,232539.0
2024-09-12 15:10:00,25.75,25.75,25.74,25.75,59835.0,25.0295,25.0295,25.0197,25.0295,59835.0
2024-09-12 15:20:00,25.75,25.75,25.73,25.75,770453.0,25.0295,25.0295,25.01,25.0295,770453.0
2024-09-12 15:30:00,25.75,25.75,25.74,25.75,399191.0,25.0295,25.0295,25.0197,25.0295,399191.0
2024-09-12 15:40:00,25.75,25.75,25.72,25.73,442762.0,25.0295,25.0295,25.0003,25.01,442762.0
2024-09-12 15:50:00,25.72,25.74,25.71,25.73,2759096.0,25.0003,25.0197,24.9906,25.01,2759096.0
2024-09-13 09:30:00,25.93,25.94,25.81,25.82,740642.0,25.2044,25.2141,25.0878,25.0975,740642.0
2024-09-13 09:40:00,25.81,25.86,25.81,25.86,742252.0,25.0878,25.1364,25.0878,25.1364,742252.0
2024-09-13 09:50:00,25.86,25.88,25.84,25.86,922444.0,25.1364,25.1558,25.1169,25.1364,922444.0
2024-09-13 10:00:00,25.87,25.89,25.83,25.84,437531.0,25.1461,25.1655,25.1072,25.1169,437531.0
2024-09-13 10:10:00,25.84,25.86,25.82,25.86,554155.0,25.1169,25.1364,25.0975,25.1364,554155.0
2024-09-13 10:20:00,25.85,25.88,25.82,25.83,472053.0,25.1267,25.1558,25.0975,25.1072,472053.0
2024-09-13 10:30:00,25.83,25.86,25.81,25.86,308003.0,25.1072,25.1364,25.0878,25.1364,308003.0
2024-09-13 10:40:00,25.86,25.9,25.85,25.89,242551.0,25.1364,25.1753,25.1267,25.1655,242551.0
2024-09-13 10:50:00,25.89,25.89,25.84,25.86,375967.0,25.1655,25.1655,25.1169,25.1364,375967.0
2024-09-13 11:00:00,25.86,25.86,25.83,25.85,238622.0,25.1364,25.1364,25.1072,25.1267,238622.0
2024-09-13 11:10:00,25.85,25.87,25.84,25.87,405309.0,25.1267,25.1461,25.1169,25.1461,405309.0
2024-09-13 11:20:00,25.87,25.91,25.86,25.89,580318.0,25.1461,25.185,25.1364,25.1655,580318.0
2024-09-13 11:30:00,25.88,25.88,25.85,25.87,838557.0,25.1558,25.1558,25.1267,25.1461,838557.0
2024-09-13 11:40:00,25.87,25.87,25.83,25.84,331531.0,25.1461,25.1461,25.1072,25.1169,331531.0
2024-09-13 11:50:00,25.84,25.86,25.83,25.84,436296.0,25.1169,25.1364,25.1072,25.1169,436296.0
2024-09-13 12:00:00,25.83,25.84,25.8,25.8,277159.0,25.1072,25.1169,25.0781,25.0781,277159.0
2024-09-13 12:10:00,25.8,25.82,25.79,25.8,283502.0,25.0781,25.0975,25.0683,25.0781,283502.0
2024-09-13 12:20:00,25.8,25.8,25.78,25.79,249592.0,25.0781,25.0781,25.0586,25.0683,249592.0
2024-09-13 12:30:00,25.79,25.79,25.76,25.77,127658.0,25.0683,25.0683,25.0392,25.0489,127658.0
2024-09-13 12:40:00,25.77,25.78,25.76,25.78,173673.0,25.0489,25.0586,25.0392,25.0586,173673.0
2024-09-13 12:50:00,25.78,25.79,25.77,25.79,84027.0,25.0586,25.0683,25.0489,25.0683,84027.0
2024-09-13 13:00:00,25.79,25.79,25.78,25.79,65717.0,25.0683,25.0683,25.0586,25.0683,65717.0
2024-09-13 13:10:00,25.79,25.81,25.78,25.8,352444.0,25.0683,25.0878,25.0586,25.0781,352444.0
2024-09-13 13:20:00,25.8,25.81,25.78,25.8,342197.0,25.0781,25.0878,25.0586,25.0781,342197.0
2024-09-13 13:30:00,25.8,25.82,25.8,25.82,205983.0,25.0781,25.0975,25.0781,25.0975,205983.0
2024-09-13 13:40:00,25.82,25.83,25.81,25.82,404063.0,25.0975,25.1072,25.0878,25.0975,404063.0
2024-09-13 13:50:00,25.82,25.82,25.8,25.81,61374.0,25.0975,25.0975,25.0781,25.0878,61374.0
2024-09-13 14:00:00,25.81,25.83,25.78,25.83,263338.0,25.0878,25.1072,25.0586,25.1072,263338.0
2024-09-13 14:10:00,25.82,25.83,25.81,25.83,78842.0,25.0975,25.1072,25.0878,25.1072,78842.0
2024-09-13 14:20:00,25.84,25.84,25.82,25.83,229673.0,25.1169,25.1169,25.0975,25.1072,229673.0
2024-09-13 14:30:00,25.82,25.84,25.82,25.83,236757.0,25.0975,25.1169,25.0975,25.1072,236757.0
2024-09-13 14:40:00,25.83,25.85,25.82,25.83,554556.0,25.1072,25.1267,25.0975,25.1072,554556.0
2024-09-13 14:50:00,25.83,25.84,25.82,25.82,444049.0,25.1072,25.1169,25.0975,25.0975,444049.0
2024-09-13 15:00:00,25.82,25.83,25.81,25.83,326807.0,25.0975,25.1072,25.0878,25.1072,326807.0
2024-09-13 15:10:00,25.83,25.84,25.82,25.84,118213.0,25.1072,25.1169,25.0975,25.1169,118213.0
2024-09-13 15:20:00,25.84,25.86,25.83,25.85,312334.0,25.1169,25.1364,25.1072,25.1267,312334.0
2024-09-13 15:30:00,25.85,25.86,25.84,25.86,172757.0,25.1267,25.1364,25.1169,25.1364,172757.0
2024-09-13 15:40:00,25.86,25.86,25.85,25.85,100265.0,25.1364,25.1364,25.1267,25.1267,100265.0
2024-09-13 15:50:00,25.85,25.89,25.85,25.88,2647396.0,25.1267,25.1655,25.1267,25.1558,2647396.0
2024-09-16 09:30:00,26.03,26.09,26.0,26.03,931146.0,25.3016,25.36,25.2725,25.3016,931146.0
2024-09-16 09:40:00,26.03,26.06,26.0,26.04,674653.0,25.3016,25.3308,25.2725,25.3114,674653.0
2024-09-16 09:50:00,26.04,26.08,26.04,26.07,1229476.0,25.3114,25.3502,25.3114,25.3405,1229476.0
2024-09-16 10:00:00,26.07,26.08,26.03,26.06,792748.0,25.3405,25.3502,25.3016,25.3308,792748.0
2024-09-16 10:10:00,26.06,26.08,26.05,26.05,536141.0,25.3308,25.3502,25.3211,25.3211,536141.0
2024-09-16 10:20:00,26.05,26.07,26.0,26.01,632878.0,25.3211,25.3405,25.2725,25.2822,632878.0
2024-09-16 10:30:00,26.01,26.01,25.97,26.01,261483.0,25.2822,25.2822,25.2433,25.2822,261483.0
2024-09-16 10:40:00,26.01,26.02,25.99,26.01,457830.0,25.2822,25.2919,25.2627,25.2822,457830.0
2024-09-16 10:50:00,26.01,26.02,26.0,26.01,227352.0,25.2822,25.2919,25.2725,25.2822,227352.0
2024-09-16 11:00:00,26.0,26.02,25.99,26.0,326324.0,25.2725,25.2919,25.2627,25.2725,326324.0
2024-09-16 11:10:00,26.0,26.01,25.99,26.01,335870.0,25.2725,25.2822,25.2627,25.2822,335870.0
2024-09-16 11:20:00,26.01,26.01,25.99,26.01,472675.0,25.2822,25.2822,25.2627,25.2822,472675.0
2024-09-16 11:30:00,26.01,26.02,25.99,26.0,369727.0,25.2822,25.2919,25.2627,25.2725,369727.0
2024-09-16 11:40:00,26.0,26.0,25.98,25.98,256093.0,25.2725,25.2725,25.253,25.253,256093.0
2024-09-16 11:50:00,25.99,26.0,25.98,25.99,97821.0,25.2627,25.2725,25.253,25.2627,97821.0
2024-09-16 12:00:00,26.0,26.01,25.99,26.01,166244.0,25.2725,25.2822,25.2627,25.2822,166244.0
2024-09-16 12:10:00,26.01,26.01,25.99,25.99,230833.0,25.2822,25.2822,25.2627,25.2627,230833.0
2024-09-16 12:20:00,25.99,26.0,25.98,25.99,69637.0,25.2627,25.2725,25.253,25.2627,69637.0
2024-09-16 12:30:00,26.0,26.0,25.98,25.99,232273.0,25.2725,25.2725,25.253,25.2627,232273.0
2024-09-16 12:40:00,25.99,26.0,25.98,26.0,196397.0,25.2627,25.2725,25.253,25.2725,196397.0
2024-09-16 12:50:00,26.0,26.0,25.99,26.0,36507.0,25.2725,25.2725,25.2627,25.2725,36507.0
2024-09-16 13:00:00,26.0,26.0,25.98,25.99,89992.0,25.2725,25.2725,25.253,25.2627,89992.0
2024-09-16 13:10:00,25.99,25.99,25.97,25.98,147197.0,25.2627,25.2627,25.2433,25.253,147197.0
2024-09-16 13:20:00,25.98,25.99,25.96,25.96,268269.0,25.253,25.2627,25.2336,25.2336,268269.0
2024-09-16 13:30:00,25.96,25.99,25.96,25.99,177274.0,25.2336,25.2627,25.2336,25.2627,177274.0
2024-09-16 13:40:00,25.98,25.99,25.97,25.99,180432.0,25.253,25.2627,25.2433,25.2627,180432.0
2024-09-16 13:50:00,25.99,26.01,25.98,26.01,145503.0,25.2627,25.2822,25.253,25.2822,145503.0
2024-09-16 14:00:00,26.01,26.01,25.99,26.0,206172.0,25.2822,25.2822,25.2627,25.2725,206172.0
2024-09-16 14:10:00,26.0,26.01,25.99,25.99,149044.0,25.2725,25.2822,25.2627,25.2627,149044.0
2024-09-16 14:20:00,25.99,26.0,25.98,26.0,289547.0,25.2627,25.2725,25.253,25.2725,289547.0
2024-09-16 14:30:00,25.99,26.0,25.98,25.99,147721.0,25.2627,25.2725,25.253,25.2627,147721.0
2024-09-16 14:40:00,25.98,25.99,25.97,25.98,129889.0,25.253,25.2627,25.2433,25.253,129889.0
2024-09-16 14:50:00,25.97,25.98,25.96,25.98,289571.0,25.2433,25.253,25.2336,25.253,289571.0
2024-09-16 15:00:00,25.98,25.99,25.97,25.99,163138.0,25.253,25.2627,25.2433,25.2627,163138.0
2024-09-16 15:10:00,25.99,25.99,25.98,25.99,185796.0,25.2627,25.2627,25.253,25.2627,185796.0
2024-09-16 15:20:00,25.99,25.99,25.98,25.99,125949.0,25.2627,25.2627,25.253,25.2627,125949.0
2024-09-16 15:30:00,25.99,25.99,25.98,25.99,158081.0,25.2627,25.2627,25.253,25.2627,158081.0
2024-09-16 15:40:00,25.99,26.0,25.98,26.0,352883.0,25.2627,25.2725,25.253,25.2725,352883.0
2024-09-16 15:50:00,25.99,26.02,25.99,26.02,2398267.0,25.2627,25.2919,25.2627,25.2919,2398267.0
2024-09-17 09:30:00,26.33,26.43,26.3,26.42,1554265.0,25.5932,25.6904,25.5641,25.6807,1554265.0
2024-09-17 09:40:00,26.42,26.52,26.4,26.52,1264436.0,25.6807,25.7779,25.6613,25.7779,1264436.0
2024-09-17 09:50:00,26.51,26.52,26.44,26.44,954305.0,25.7682,25.7779,25.7002,25.7002,954305.0
2024-09-17 10:00:00,26.45,26.5,26.44,26.48,934572.0,25.7099,25.7585,25.7002,25.739,934572.0
2024-09-17 10:10:00,26.49,26.49,26.43,26.45,1257212.0,25.7488,25.7488,25.6904,25.7099,1257212.0
2024-09-17 10:20:00,26.45,26.47,26.44,26.44,700490.0,25.7099,25.7293,25.7002,25.7002,700490.0
2024-09-17 10:30:00,26.44,26.45,26.43,26.44,613928.0,25.7002,25.7099,25.6904,25.7002,613928.0
2024-09-17 10:40:00,26.44,26.45,26.41,26.42,463415.0,25.7002,25.7099,25.671,25.6807,463415.0
2024-09-17 10:50:00,26.42,26.45,26.41,26.42,380876.0,25.6807,25.7099,25.671,25.6807,380876.0
2024-09-17 11:00:00,26.43,26.45,26.41,26.42,583481.0,25.6904,25.7099,25.671,25.6807,583481.0
2024-09-17 11:10:00,26.41,26.43,26.41,26.42,638567.0,25.671,25.6904,25.671,25.6807,638567.0
2024-09-17 11:20:00,26.42,26.42,26.4,26.41,934007.0,25.6807,25.6807,25.6613,25.671,934007.0
2024-09-17 11:30:00,26.4,26.41,26.37,26.38,1115028.0,25.6613,25.671,25.6321,25.6418,1115028.0
2024-09-17 11:40:00,26.38,26.4,26.37,26.39,425590.0,25.6418,25.6613,25.6321,25.6516,425590.0
2024-09-17 11:50:00,26.39,26.44,26.39,26.44,550328.0,25.6516,25.7002,25.6516,25.7002,550328.0
2024-09-17 12:00:00,26.43,26.44,26.41,26.41,174677.0,25.6904,25.7002,25.671,25.671,174677.0
2024-09-17 12:10:00,26.41,26.43,26.39,26.39,423779.0,25.671,25.6904,25.6516,25.6516,423779.0
2024-09-17 12:20:00,26.39,26.41,26.37,26.4,608347.0,25.6516,25.671,25.6321,25.6613,608347.0
2024-09-17 12:30:00,26.4,26.4,26.38,26.39,322380.0,25.6613,25.6613,25.6418,25.6516,322380.0
2024-09-17 12:40:00,26.39,26.39,26.34,26.35,556574.0,25.6516,25.6516,25.603,25.6127,556574.0
2024-09-17 12:50:00,26.35,26.38,26.34,26.36,280472.0,25.6127,25.6418,25.603,25.6224,280472.0
2024-09-17 13:00:00,26.36,26.37,26.34,26.36,265302.0,25.6224,25.6321,25.603,25.6224,265302.0
2024-09-17 13:10:00,26.36,26.38,26.33,26.38,299099.0,25.6224,25.6418,25.5932,25.6418,299099.0
2024-09-17 13:20:00,26.38,26.39,26.37,26.38,239358.0,25.6418,25.6516,25.6321,25.6418,239358.0
2024-09-17 13:30:00,26.38,26.39,26.37,26.38,119651.0,25.6418,25.6516,25.6321,25.6418,119651.0
2024-09-17 13:40:00,26.38,26.39,26.35,26.39,291752.0,25.6418,25.6516,25.6127,25.6516,291752.0
2024-09-17 13:50:00,26.39,26.4,26.38,26.4,300969.0,25.6516,25.6613,25.6418,25.6613,300969.0
2024-09-17 14:00:00,26.39,26.4,26.37,26.38,347204.0,25.6516,25.6613,25.6321,25.6418,347204.0
2024-09-17 14:10:00,26.38,26.39,26.36,26.37,225855.0,25.6418,25.6516,25.6224,25.6321,225855.0
2024-09-17 14:20:00,26.37,26.39,26.36,26.37,301679.0,25.6321,25.6516,25.6224,25.6321,301679.0
2024-09-17 14:30:00,26.37,26.38,26.36,26.37,677346.0,25.6321,25.6418,25.6224,25.6321,677346.0
2024-09-17 14:40:00,26.37,26.38,26.35,26.36,831664.0,25.6321,25.6418,25.6127,25.6224,831664.0
2024-09-17 14:50:00,26.36,26.38,26.35,26.36,516288.0,25.6224,25.6418,25.6127,25.6224,516288.0
2024-09-17 15:00:00,26.36,26.37,26.35,26.36,155290.0,25.6224,25.6321,25.6127,25.6224,155290.0
2024-09-17 15:10:00,26.36,26.37,26.35,26.37,198561.0,25.6224,25.6321,25.6127,25.6321,198561.0
2024-09-17 15:20:00,26.37,26.37,26.35,26.37,533263.0,25.6321,25.6321,25.6127,25.6321,533263.0
2024-09-17 15:30:00,26.37,26.37,26.35,26.35,303912.0,25.6321,25.6321,25.6127,25.6127,303912.0
2024-09-17 15:40:00,26.36,26.36,26.34,26.34,340173.0,25.6224,25.6224,25.603,25.603,340173.0
2024-09-17 15:50:00,26.35,26.36,26.33,26.35,3161282.0,25.6127,25.6224,25.5932,25.6127,3161282.0
2024-09-18 09:30:00,26.45,26.46,26.38,26.39,672233.0,25.7099,25.7196,25.6418,25.6516,672233.0
2024-09-18 09:40:00,26.39,26.4,26.35,26.35,468669.0,25.6516,25.6613,25.6127,25.6127,468669.0
2024-09-18 09:50:00,26.35,26.37,26.33,26.36,624043.0,25.6127,25.6321,25.5932,25.6224,624043.0
2024-09-18 10:00:00,26.36,26.36,26.3,26.3,515525.0,25.6224,25.6224,25.5641,25.5641,515525.0
2024-09-18 10:10:00,26.31,26.35,26.3,26.32,343008.0,25.5738,25.6127,25.5641,25.5835,343008.0
2024-09-18 10:20:00,26.32,26.33,26.29,26.3,480445.0,25.5835,25.5932,25.5544,25.5641,480445.0
2024-09-18 10:30:00,26.3,26.3,26.27,26.29,611351.0,25.5641,25.5641,25.5349,25.5544,611351.0
2024-09-18 10:40:00,26.29,26.32,26.29,26.3,407348.0,25.5544,25.5835,25.5544,25.5641,407348.0
2024-09-18 10:50:00,26.31,26.31,26.28,26.3,157332.0,25.5738,25.5738,25.5446,25.5641,157332.0
2024-09-18 11:00:00,26.3,26.3,26.27,26.27,444789.0,25.5641,25.5641,25.5349,25.5349,444789.0
2024-09-18 11:10:00,26.28,26.28,26.24,26.27,495637.0,25.5446,25.5446,25.5058,25.5349,495637.0
2024-09-18 11:20:00,26.26,26.27,26.23,26.24,590955.0,25.5252,25.5349,25.496,25.5058,590955.0
2024-09-18 11:30:00,26.24,26.24,26.18,26.2,439146.0,25.5058,25.5058,25.4474,25.4669,439146.0
2024-09-18 11:40:00,26.21,26.21,26.16,26.17,520961.0,25.4766,25.4766,25.428,25.4377,520961.0
2024-09-18 11:50:00,26.18,26.2,26.17,26.18,219368.0,25.4474,25.4669,25.4377,25.4474,219368.0
2024-09-18 12:00:00,26.18,26.19,26.17,26.18,218718.0,25.4474,25.4572,25.4377,25.4474,218718.0
2024-09-18 12:10:00,26.18,26.21,26.17,26.21,392965.0,25.4474,25.4766,25.4377,25.4766,392965.0
2024-09-18 12:20:00,26.21,26.22,26.2,26.21,119088.0,25.4766,25.4863,25.4669,25.4766,119088.0
2024-09-18 12:30:00,26.21,26.21,26.18,26.19,197112.0,25.4766,25.4766,25.4474,25.4572,197112.0
2024-09-18 12:40:00,26.19,26.19,26.17,26.19,134144.0,25.4572,25.4572,25.4377,25.4572,134144.0
2024-09-18 12:50:00,26.19,26.2,26.18,26.19,248236.0,25.4572,25.4669,25.4474,25.4572,248236.0
2024-09-18 13:00:00,26.19,26.2,26.18,26.19,90700.0,25.4572,25.4669,25.4474,25.4572,90700.0
2024-09-18 13:10:00,26.2,26.2,26.18,26.19,44096.0,25.4669,25.4669,25.4474,25.4572,44096.0
2024-09-18 13:20:00,26.19,26.21,26.18,26.2,210046.0,25.4572,25.4766,25.4474,25.4669,210046.0
2024-09-18 13:30:00,26.21,26.24,26.21,26.24,315023.0,25.4766,25.5058,25.4766,25.5058,315023.0
2024-09-18 13:40:00,26.24,26.28,26.23,26.27,355605.0,25.5058,25.5446,25.496,25.5349,355605.0
2024-09-18 13:50:00,26.27,26.3,26.25,26.27,474184.0,25.5349,25.5641,25.5155,25.5349,474184.0
2024-09-18 14:00:00,26.27,26.47,26.26,26.34,1743060.0,25.5349,25.7293,25.5252,25.603,1743060.0
2024-09-18 14:10:00,26.33,26.39,26.26,26.38,684685.0,25.5932,25.6516,25.5252,25.6418,684685.0
2024-09-18 14:20:00,26.38,26.4,26.35,26.38,377934.0,25.6418,25.6613,25.6127,25.6418,377934.0
2024-09-18 14:30:00,26.38,26.45,26.35,26.42,1273191.0,25.6418,25.7099,25.6127,25.6807,1273191.0
2024-09-18 14:40:00,26.42,26.43,26.29,26.34,590797.0,25.6807,25.6904,25.5544,25.603,590797.0
2024-09-18 14:50:00,26.34,26.37,26.25,26.25,486919.0,25.603,25.6321,25.5155,25.5155,486919.0
2024-09-18 15:00:00,26.26,26.27,26.18,26.24,1012271.0,25.5252,25.5349,25.4474,25.5058,1012271.0
2024-09-18 15:10:00,26.23,26.3,26.21,26.28,645079.0,25.496,25.5641,25.4766,25.5446,645079.0
2024-09-18 15:20:00,26.28,26.29,26.2,26.27,840217.0,25.5446,25.5544,25.4669,25.5349,840217.0
2024-09-18 15:30:00,26.27,26.29,26.22,26.25,1032053.0,25.5349,25.5544,25.4863,25.5155,1032053.0
2024-09-18 15:40:00,26.25,26.25,26.19,26.2,924419.0,25.5155,25.5155,25.4572,25.4669,924419.0
2024-09-18 15:50:00,26.2,26.22,26.18,26.21,2302425.0,25.4669,25.4863,25.4474,25.4766,2302425.0
2024-09-19 09:30:00,26.97,26.99,26.83,26.9,2063722.0,26.2153,26.2348,26.0792,26.1473,2063722.0
2024-09-19 09:40:00,26.9,26.92,26.83,26.85,1943323.0,26.1473,26.1667,26.0792,26.0987,1943323.0
2024-09-19 09:50:00,26.85,26.85,26.79,26.8,802239.0,26.0987,26.0987,26.0404,26.0501,802239.0
2024-09-19 10:00:00,26.8,26.82,26.77,26.8,1585707.0,26.0501,26.0695,26.0209,26.0501,1585707.0
2024-09-19 10:10:00,26.8,26.9,26.8,26.89,1217619.0,26.0501,26.1473,26.0501,26.1376,1217619.0
2024-09-19 10:20:00,26.89,26.92,26.88,26.91,1423934.0,26.1376,26.1667,26.1278,26.157,1423934.0
2024-09-19 10:30:00,26.9,26.99,26.89,26.98,971966.0,26.1473,26.2348,26.1376,26.225,971966.0
2024-09-19 10:40:00,26.98,26.99,26.92,26.93,1461738.0,26.225,26.2348,26.1667,26.1764,1461738.0
2024-09-19 10:50:00,26.93,26.95,26.92,26.93,1478033.0,26.1764,26.1959,26.1667,26.1764,1478033.0
2024-09-19 11:00:00,26.93,26.94,26.89,26.91,1232016.0,26.1764,26.1862,26.1376,26.157,1232016.0
2024-09-19 11:10:00,26.91,26.95,26.9,26.94,711619.0,26.157,26.1959,26.1473,26.1862,711619.0
2024-09-19 11:20:00,26.93,26.98,26.93,26.98,464865.0,26.1764,26.225,26.1764,26.225,464865.0
2024-09-19 11:30:00,26.98,27.01,26.96,27.0,1480659.0,26.225,26.2542,26.2056,26.2445,1480659.0
2024-09-19 11:40:00,27.0,27.02,26.99,27.02,730706.0,26.2445,26.2639,26.2348,26.2639,730706.0
2024-09-19 11:50:00,27.02,27.04,27.01,27.03,536829.0,26.2639,26.2834,26.2542,26.2736,536829.0
2024-09-19 12:00:00,27.04,27.06,27.03,27.05,408453.0,26.2834,26.3028,26.2736,26.2931,408453.0
2024-09-19 12:10:00,27.05,27.08,27.04,27.08,425965.0,26.2931,26.3222,26.2834,26.3222,425965.0
2024-09-19 12:20:00,27.08,27.08,27.04,27.07,365078.0,26.3222,26.3222,26.2834,26.3125,365078.0
2024-09-19 12:30:00,27.07,27.07,27.04,27.05,387288.0,26.3125,26.3125,26.2834,26.2931,387288.0
2024-09-19 12:40:00,27.05,27.07,27.04,27.05,417265.0,26.2931,26.3125,26.2834,26.2931,417265.0
2024-09-19 12:50:00,27.05,27.08,27.05,27.08,273818.0,26.2931,26.3222,26.2931,26.3222,273818.0
2024-09-19 13:00:00,27.08,27.08,27.06,27.08,464940.0,26.3222,26.3222,26.3028,26.3222,464940.0
2024-09-19 13:10:00,27.08,27.13,27.07,27.13,379414.0,26.3222,26.3709,26.3125,26.3709,379414.0
2024-09-19 13:20:00,27.13,27.15,27.12,27.14,1097649.0,26.3709,26.3903,26.3611,26.3806,1097649.0
2024-09-19 13:30:00,27.13,27.16,27.13,27.16,502345.0,26.3709,26.4,26.3709,26.4,502345.0
2024-09-19 13:40:00,27.16,27.16,27.15,27.16,169265.0,26.4,26.4,26.3903,26.4,169265.0
2024-09-19 13:50:00,27.16,27.17,27.15,27.16,447105.0,26.4,26.4097,26.3903,26.4,447105.0
2024-09-19 14:00:00,27.16,27.17,27.15,27.16,331964.0,26.4,26.4097,26.3903,26.4,331964.0
2024-09-19 14:10:00,27.16,27.16,27.11,27.12,1264270.0,26.4,26.4,26.3514,26.3611,1264270.0
2024-09-19 14:20:00,27.12,27.15,27.11,27.14,706486.0,26.3611,26.3903,26.3514,26.3806,706486.0
2024-09-19 14:30:00,27.15,27.17,27.13,27.14,1115523.0,26.3903,26.4097,26.3709,26.3806,1115523.0
2024-09-19 14:40:00,27.14,27.14,27.1,27.11,812788.0,26.3806,26.3806,26.3417,26.3514,812788.0
2024-09-19 14:50:00,27.11,27.14,27.08,27.14,1763489.0,26.3514,26.3806,26.3222,26.3806,1763489.0
2024-09-19 15:00:00,27.13,27.14,27.1,27.11,489197.0,26.3709,26.3806,26.3417,26.3514,489197.0
2024-09-19 15:10:00,27.11,27.13,27.1,27.11,994718.0,26.3514,26.3709,26.3417,26.3514,994718.0
2024-09-19 15:20:00,27.1,27.11,27.09,27.1,668903.0,26.3417,26.3514,26.332,26.3417,668903.0
2024-09-19 15:30:00,27.1,27.12,27.09,27.12,804998.0,26.3417,26.3611,26.332,26.3611,804998.0
2024-09-19 15:40:00,27.12,27.14,27.11,27.14,1137617.0,26.3611,26.3806,26.3514,26.3806,1137617.0
2024-09-19 15:50:00,27.14,27.14,27.08,27.13,5431573.0,26.3806,26.3806,26.3222,26.3709,5431573.0
2024-09-20 09:30:00,27.28,27.37,27.28,27.29,1675596.0,26.5167,26.6041,26.5167,26.5264,1675596.0
2024-09-20 09:40:00,27.29,27.29,27.2,27.21,1141021.0,26.5264,26.5264,26.4389,26.4486,1141021.0
2024-09-20 09:50:00,27.21,27.26,27.2,27.26,494939.0,26.4486,26.4972,26.4389,26.4972,494939.0
2024-09-20 10:00:00,27.25,27.26,27.18,27.2,976296.0,26.4875,26.4972,26.4195,26.4389,976296.0
2024-09-20 10:10:00,27.2,27.21,27.16,27.21,889409.0,26.4389,26.4486,26.4,26.4486,889409.0
2024-09-20 10:20:00,27.21,27.22,27.17,27.22,1452395.0,26.4486,26.4583,26.4097,26.4583,1452395.0
2024-09-20 10:30:00,27.21,27.24,27.2,27.22,729005.0,26.4486,26.4778,26.4389,26.4583,729005.0
2024-09-20 10:40:00,27.22,27.25,27.21,27.22,357894.0,26.4583,26.4875,26.4486,26.4583,357894.0
2024-09-20 10:50:00,27.23,27.24,27.2,27.22,402886.0,26.4681,26.4778,26.4389,26.4583,402886.0
2024-09-20 11:00:00,27.21,27.22,27.15,27.16,297545.0,26.4486,26.4583,26.3903,26.4,297545.0
2024-09-20 11:10:00,27.16,27.17,27.12,27.16,822766.0,26.4,26.4097,26.3611,26.4,822766.0
2024-09-20 11:20:00,27.16,27.18,27.14,27.14,448543.0,26.4,26.4195,26.3806,26.3806,448543.0
2024-09-20 11:30:00,27.14,27.19,27.13,27.17,663022.0,26.3806,26.4292,26.3709,26.4097,663022.0
2024-09-20 11:40:00,27.17,27.21,27.16,27.2,459784.0,26.4097,26.4486,26.4,26.4389,459784.0
2024-09-20 11:50:00,27.2,27.22,27.19,27.21,290294.0,26.4389,26.4583,26.4292,26.4486,290294.0
2024-09-20 12:00:00,27.2,27.21,27.19,27.21,335495.0,26.4389,26.4486,26.4292,26.4486,335495.0
2024-09-20 12:10:00,27.21,27.22,27.2,27.21,233224.0,26.4486,26.4583,26.4389,26.4486,233224.0
2024-09-20 12:20:00,27.21,27.23,27.2,27.21,727509.0,26.4486,26.4681,26.4389,26.4486,727509.0
2024-09-20 12:30:00,27.22,27.22,27.2,27.21,325173.0,26.4583,26.4583,26.4389,26.4486,325173.0
2024-09-20 12:40:00,27.21,27.22,27.2,27.21,208199.0,26.4486,26.4583,26.4389,26.4486,208199.0
2024-09-20 12:50:00,27.21,27.22,27.2,27.21,237015.0,26.4486,26.4583,26.4389,26.4486,237015.0
2024-09-20 13:00:00,27.2,27.21,27.16,27.17,700027.0,26.4389,26.4486,26.4,26.4097,700027.0
2024-09-20 13:10:00,27.17,27.18,27.16,27.18,62670.0,26.4097,26.4195,26.4,26.4195,62670.0
2024-09-20 13:20:00,27.18,27.18,27.17,27.17,178773.0,26.4195,26.4195,26.4097,26.4097,178773.0
2024-09-20 13:30:00,27.17,27.17,27.15,27.16,234471.0,26.4097,26.4097,26.3903,26.4,234471.0
2024-09-20 13:40:00,27.16,27.16,27.14,27.15,561434.0,26.4,26.4,26.3806,26.3903,561434.0
2024-09-20 13:50:00,27.15,27.15,27.13,27.13,319676.0,26.3903,26.3903,26.3709,26.3709,319676.0
2024-09-20 14:00:00,27.14,27.14,27.12,27.14,452693.0,26.3806,26.3806,26.3611,26.3806,452693.0
2024-09-20 14:10:00,27.13,27.14,27.11,27.13,1080602.0,26.3709,26.3806,26.3514,26.3709,1080602.0
2024-09-20 14:20:00,27.13,27.14,27.12,27.13,247431.0,26.3709,26.3806,26.3611,26.3709,247431.0
2024-09-20 14:30:00,27.13,27.14,27.11,27.14,346062.0,26.3709,26.3806,26.3514,26.3806,346062.0
2024-09-20 14:40:00,27.14,27.15,27.13,27.14,337460.0,26.3806,26.3903,26.3709,26.3806,337460.0
2024-09-20 14:50:00,27.14,27.16,27.14,27.16,447546.0,26.3806,26.4,26.3806,26.4,447546.0
2024-09-20 15:00:00,27.16,27.16,27.13,27.14,575713.0,26.4,26.4,26.3709,26.3806,575713.0
2024-09-20 15:10:00,27.14,27.14,27.13,27.13,290518.0,26.3806,26.3806,26.3709,26.3709,290518.0
2024-09-20 15:20:00,27.14,27.16,27.13,27.14,582865.0,26.3806,26.4,26.3709,26.3806,582865.0
2024-09-20 15:30:00,27.14,27.15,27.13,27.14,988108.0,26.3806,26.3903,26.3709,26.3806,988108.0
2024-09-20 15:40:00,27.14,27.15,27.13,27.14,1405161.0,26.3806,26.3903,26.3709,26.3806,1405161.0
2024-09-20 15:50:00,27.14,27.15,27.13,27.15,2492991.0,26.3806,26.3903,26.3709,26.3903,2492991.0
2024-09-23 09:30:00,27.5,27.52,27.46,27.51,1087185.0,26.7305,26.7499,26.6916,26.7402,1087185.0
2024-09-23 09:40:00,27.51,27.62,27.51,27.62,668078.0,26.7402,26.8471,26.7402,26.8471,668078.0
2024-09-23 09:50:00,27.62,27.63,27.57,27.59,1077714.0,26.8471,26.8569,26.7985,26.818,1077714.0
2024-09-23 10:00:00,27.58,27.69,27.57,27.69,1601151.0,26.8083,26.9152,26.7985,26.9152,1601151.0
2024-09-23 10:10:00,27.69,27.76,27.67,27.74,1532489.0,26.9152,26.9832,26.8957,26.9638,1532489.0
2024-09-23 10:20:00,27.74,27.8,27.73,27.78,881963.0,26.9638,27.0221,26.9541,27.0027,881963.0
2024-09-23 10:30:00,27.78,27.82,27.75,27.8,1661997.0,27.0027,27.0415,26.9735,27.0221,1661997.0
2024-09-23 10:40:00,27.8,27.84,27.79,27.83,677047.0,27.0221,27.061,27.0124,27.0513,677047.0
2024-09-23 10:50:00,27.83,27.88,27.82,27.88,849443.0,27.0513,27.0999,27.0415,27.0999,849443.0
2024-09-23 11:00:00,27.88,27.89,27.78,27.8,901585.0,27.0999,27.1096,27.0027,27.0221,901585.0
2024-09-23 11:10:00,27.8,27.83,27.75,27.76,923987.0,27.0221,27.0513,26.9735,26.9832,923987.0
2024-09-23 11:20:00,27.76,27.77,27.72,27.74,1059331.0,26.9832,26.9929,26.9443,26.9638,1059331.0
2024-09-23 11:30:00,27.74,27.76,27.72,27.76,791742.0,26.9638,26.9832,26.9443,26.9832,791742.0
2024-09-23 11:40:00,27.76,27.77,27.73,27.75,850333.0,26.9832,26.9929,26.9541,26.9735,850333.0
2024-09-23 11:50:00,27.76,27.77,27.7,27.71,871042.0,26.9832,26.9929,26.9249,26.9346,871042.0
2024-09-23 12:00:00,27.71,27.72,27.67,27.68,590700.0,26.9346,26.9443,26.8957,26.9055,590700.0
2024-09-23 12:10:00,27.68,27.69,27.65,27.68,824425.0,26.9055,26.9152,26.8763,26.9055,824425.0
2024-09-23 12:20:00,27.68,27.71,27.67,27.71,662413.0,26.9055,26.9346,26.8957,26.9346,662413.0
2024-09-23 12:30:00,27.7,27.71,27.67,27.68,509845.0,26.9249,26.9346,26.8957,26.9055,509845.0
2024-09-23 12:40:00,27.68,27.71,27.67,27.71,316079.0,26.9055,26.9346,26.8957,26.9346,316079.0
2024-09-23 12:50:00,27.71,27.72,27.7,27.71,487044.0,26.9346,26.9443,26.9249,26.9346,487044.0
2024-09-23 13:00:00,27.71,27.72,27.7,27.72,320093.0,26.9346,26.9443,26.9249,26.9443,320093.0
2024-09-23 13:10:00,27.72,27.74,27.71,27.74,318314.0,26.9443,26.9638,26.9346,26.9638,318314.0
2024-09-23 13:20:00,27.74,27.75,27.72,27.75,297168.0,26.9638,26.9735,26.9443,26.9735,297168.0
2024-09-23 13:30:00,27.75,27.76,27.73,27.74,263273.0,26.9735,26.9832,26.9541,26.9638,263273.0
2024-09-23 13:40:00,27.74,27.75,27.72,27.74,311835.0,26.9638,26.9735,26.9443,26.9638,311835.0
2024-09-23 13:50:00,27.74,27.77,27.73,27.76,305479.0,26.9638,26.9929,26.9541,26.9832,305479.0
2024-09-23 14:00:00,27.76,27.76,27.72,27.73,307920.0,26.9832,26.9832,26.9443,26.9541,307920.0
2024-09-23 14:10:00,27.73,27.74,27.72,27.74,333921.0,26.9541,26.9638,26.9443,26.9638,333921.0
2024-09-23 14:20:00,27.74,27.74,27.73,27.74,390449.0,26.9638,26.9638,26.9541,26.9638,390449.0
2024-09-23 14:30:00,27.74,27.74,27.72,27.73,424561.0,26.9638,26.9638,26.9443,26.9541,424561.0
2024-09-23 14:40:00,27.73,27.74,27.71,27.74,474577.0,26.9541,26.9638,26.9346,26.9638,474577.0
2024-09-23 14:50:00,27.74,27.74,27.72,27.74,372965.0,26.9638,26.9638,26.9443,26.9638,372965.0
2024-09-23 15:00:00,27.74,27.75,27.73,27.74,232455.0,26.9638,26.9735,26.9541,26.9638,232455.0
2024-09-23 15:10:00,27.74,27.75,27.73,27.74,356517.0,26.9638,26.9735,26.9541,26.9638,356517.0
2024-09-23 15:20:00,27.74,27.74,27.72,27.73,282572.0,26.9638,26.9638,26.9443,26.9541,282572.0
2024-09-23 15:30:00,27.73,27.73,27.71,27.71,472173.0,26.9541,26.9541,26.9346,26.9346,472173.0
2024-09-23 15:40:00,27.72,27.72,27.69,27.7,1066934.0,26.9443,26.9443,26.9152,26.9249,1066934.0
2024-09-23 15:50:00,27.7,27.7,27.67,27.69,3100162.0,26.9249,26.9249,26.8957,26.9152,3100162.0
2024-09-24 09:30:00,29.4,29.54,29.29,29.52,5763816.0,28.5773,28.7134,28.4704,28.694,5763816.0
2024-09-24 09:40:00,29.52,29.62,29.43,29.43,3730319.0,28.694,28.7912,28.6065,28.6065,3730319.0
2024-09-24 09:50:00,29.43,29.45,29.31,29.4,2949866.0,28.6065,28.6259,28.4898,28.5773,2949866.0
2024-09-24 10:00:00,29.39,29.41,29.28,29.39,3159722.0,28.5676,28.5871,28.4607,28.5676,3159722.0
2024-09-24 10:10:00,29.39,29.47,29.33,29.34,3023074.0,28.5676,28.6454,28.5093,28.519,3023074.0
2024-09-24 10:20:00,29.34,29.44,29.33,29.42,2174165.0,28.519,28.6162,28.5093,28.5968,2174165.0
2024-09-24 10:30:00,29.42,29.51,29.41,29.48,2691675.0,28.5968,28.6843,28.5871,28.6551,2691675.0
2024-09-24 10:40:00,29.48,29.55,29.43,29.55,1373371.0,28.6551,28.7231,28.6065,28.7231,1373371.0
2024-09-24 10:50:00,29.54,29.61,29.54,29.6,1931863.0,28.7134,28.7815,28.7134,28.7717,1931863.0
2024-09-24 11:00:00,29.6,29.66,29.55,29.66,3015077.0,28.7717,28.8301,28.7231,28.8301,3015077.0
2024-09-24 11:10:00,29.66,29.69,29.61,29.68,2385619.0,28.8301,28.8592,28.7815,28.8495,2385619.0
2024-09-24 11:20:00,29.68,29.77,29.67,29.77,3000543.0,28.8495,28.937,28.8398,28.937,3000543.0
2024-09-24 11:30:00,29.77,29.82,29.76,29.79,3565350.0,28.937,28.9856,28.9273,28.9564,3565350.0
2024-09-24 11:40:00,29.79,29.83,29.78,29.83,2709200.0,28.9564,28.9953,28.9467,28.9953,2709200.0
2024-09-24 11:50:00,29.82,29.89,29.8,29.89,1532532.0,28.9856,29.0536,28.9661,29.0536,1532532.0
2024-09-24 12:00:00,29.89,29.99,29.88,29.94,3546766.0,29.0536,29.1508,29.0439,29.1022,3546766.0
2024-09-24 12:10:00,29.94,29.97,29.89,29.93,2346325.0,29.1022,29.1314,29.0536,29.0925,2346325.0
2024-09-24 12:20:00,29.93,29.94,29.79,29.8,2082703.0,29.0925,29.1022,28.9564,28.9661,2082703.0
2024-09-24 12:30:00,29.79,29.88,29.68,29.88,2458227.0,28.9564,29.0439,28.8495,29.0439,2458227.0
2024-09-24 12:40:00,29.88,29.95,29.86,29.93,2080498.0,29.0439,29.1119,29.0245,29.0925,2080498.0
2024-09-24 12:50:00,29.93,30.0,29.9,29.98,5766785.0,29.0925,29.1605,29.0633,29.1411,5766785.0
2024-09-24 13:00:00,29.98,30.03,29.97,30.01,2805790.0,29.1411,29.1897,29.1314,29.1703,2805790.0
2024-09-24 13:10:00,30.0,30.04,29.98,30.04,1553439.0,29.1605,29.1994,29.1411,29.1994,1553439.0
2024-09-24 13:20:00,30.03,30.06,30.03,30.05,1605863.0,29.1897,29.2189,29.1897,29.2091,1605863.0
2024-09-24 13:30:00,30.04,30.12,30.04,30.12,965034.0,29.1994,29.2772,29.1994,29.2772,965034.0
2024-09-24 13:40:00,30.12,30.15,30.06,30.13,2345315.0,29.2772,29.3063,29.2189,29.2869,2345315.0
2024-09-24 13:50:00,30.13,30.14,30.07,30.09,1828783.0,29.2869,29.2966,29.2286,29.248,1828783.0
2024-09-24 14:00:00,30.09,30.09,30.05,30.09,1648357.0,29.248,29.248,29.2091,29.248,1648357.0
2024-09-24 14:10:00,30.09,30.09,30.0,30.03,1795804.0,29.248,29.248,29.1605,29.1897,1795804.0
2024-09-24 14:20:00,30.02,30.09,29.97,30.09,1453494.0,29.18,29.248,29.1314,29.248,1453494.0
2024-09-24 14:30:00,30.09,30.14,30.06,30.14,2119399.0,29.248,29.2966,29.2189,29.2966,2119399.0
2024-09-24 14:40:00,30.14,30.17,30.12,30.17,2179035.0,29.2966,29.3258,29.2772,29.3258,2179035.0
2024-09-24 14:50:00,30.17,30.23,30.16,30.23,1697793.0,29.3258,29.3841,29.3161,29.3841,1697793.0
2024-09-24 15:00:00,30.23,30.32,30.21,30.32,2462856.0,29.3841,29.4716,29.3647,29.4716,2462856.0
2024-09-24 15:10:00,30.32,30.33,30.26,30.32,4047145.0,29.4716,29.4813,29.4133,29.4716,4047145.0
2024-09-24 15:20:00,30.31,30.5,30.31,30.41,8232718.0,29.4619,29.6466,29.4619,29.5591,8232718.0
2024-09-24 15:30:00,30.41,30.42,30.25,30.35,5010657.0,29.5591,29.5688,29.4035,29.5007,5010657.0
2024-09-24 15:40:00,30.34,30.38,30.32,30.38,3135711.0,29.491,29.5299,29.4716,29.5299,3135711.0
2024-09-24 15:50:00,30.38,30.42,30.24,30.37,13785331.0,29.5299,29.5688,29.3938,29.5202,13785331.0
2024-09-25 09:30:00,29.44,29.66,29.41,29.51,6505893.0,28.6162,28.8301,28.5871,28.6843,6505893.0
2024-09-25 09:40:00,29.51,29.57,29.42,29.53,5374081.0,28.6843,28.7426,28.5968,28.7037,5374081.0
2024-09-25 09:50:00,29.53,29.67,29.52,29.65,2994704.0,28.7037,28.8398,28.694,28.8203,2994704.0
2024-09-25 10:00:00,29.66,29.8,29.61,29.8,2645877.0,28.8301,28.9661,28.7815,28.9661,2645877.0
2024-09-25 10:10:00,29.8,29.81,29.69,29.8,2335243.0,28.9661,28.9759,28.8592,28.9661,2335243.0
2024-09-25 10:20:00,29.8,29.81,29.7,29.76,1704128.0,28.9661,28.9759,28.8689,28.9273,1704128.0
2024-09-25 10:30:00,29.75,29.87,29.74,29.84,1489760.0,28.9175,29.0342,28.9078,29.005,1489760.0
2024-09-25 10:40:00,29.85,29.89,29.77,29.81,1542826.0,29.0147,29.0536,28.937,28.9759,1542826.0
2024-09-25 10:50:00,29.8,29.81,29.76,29.8,987084.0,28.9661,28.9759,28.9273,28.9661,987084.0
2024-09-25 11:00:00,29.8,29.82,29.76,29.8,1090486.0,28.9661,28.9856,28.9273,28.9661,1090486.0
2024-09-25 11:10:00,29.8,29.82,29.76,29.8,1486454.0,28.9661,28.9856,28.9273,28.9661,1486454.0
2024-09-25 11:20:00,29.8,29.81,29.74,29.75,1012671.0,28.9661,28.9759,28.9078,28.9175,1012671.0
2024-09-25 11:30:00,29.75,29.78,29.72,29.73,1223478.0,28.9175,28.9467,28.8884,28.8981,1223478.0
2024-09-25 11:40:00,29.73,29.76,29.68,29.7,903821.0,28.8981,28.9273,28.8495,28.8689,903821.0
2024-09-25 11:50:00,29.69,29.7,29.63,29.68,1313357.0,28.8592,28.8689,28.8009,28.8495,1313357.0
2024-09-25 12:00:00,29.68,29.69,29.62,29.69,1127439.0,28.8495,28.8592,28.7912,28.8592,1127439.0
2024-09-25 12:10:00,29.69,29.69,29.66,29.68,991016.0,28.8592,28.8592,28.8301,28.8495,991016.0
2024-09-25 12:20:00,29.68,29.73,29.67,29.73,513338.0,28.8495,28.8981,28.8398,28.8981,513338.0
2024-09-25 12:30:00,29.72,29.73,29.7,29.71,594867.0,28.8884,28.8981,28.8689,28.8787,594867.0
2024-09-25 12:40:00,29.71,29.73,29.68,29.7,440610.0,28.8787,28.8981,28.8495,28.8689,440610.0
2024-09-25 12:50:00,29.71,29.71,29.68,29.69,265308.0,28.8787,28.8787,28.8495,28.8592,265308.0
2024-09-25 13:00:00,29.68,29.77,29.66,29.74,1326915.0,28.8495,28.937,28.8301,28.9078,1326915.0
2024-09-25 13:10:00,29.74,29.74,29.65,29.7,894265.0,28.9078,28.9078,28.8203,28.8689,894265.0
2024-09-25 13:20:00,29.69,29.72,29.68,29.71,516070.0,28.8592,28.8884,28.8495,28.8787,516070.0
2024-09-25 13:30:00,29.71,29.72,29.69,29.69,510548.0,28.8787,28.8884,28.8592,28.8592,510548.0
2024-09-25 13:40:00,29.69,29.7,29.65,29.67,382518.0,28.8592,28.8689,28.8203,28.8398,382518.0
2024-09-25 13:50:00,29.68,29.69,29.67,29.67,250976.0,28.8495,28.8592,28.8398,28.8398,250976.0
2024-09-25 14:00:00,29.67,29.69,29.65,29.65,485882.0,28.8398,28.8592,28.8203,28.8203,485882.0
2024-09-25 14:10:00,29.65,29.66,29.63,29.63,323372.0,28.8203,28.8301,28.8009,28.8009,323372.0
2024-09-25 14:20:00,29.64,29.65,29.61,29.65,987364.0,28.8106,28.8203,28.7815,28.8203,987364.0
2024-09-25 14:30:00,29.65,29.66,29.63,29.65,662892.0,28.8203,28.8301,28.8009,28.8203,662892.0
2024-09-25 14:40:00,29.65,29.66,29.63,29.65,556779.0,28.8203,28.8301,28.8009,28.8203,556779.0
2024-09-25 14:50:00,29.65,29.65,29.62,29.63,560153.0,28.8203,28.8203,28.7912,28.8009,560153.0
2024-09-25 15:00:00,29.62,29.63,29.58,29.59,1250130.0,28.7912,28.8009,28.7523,28.762,1250130.0
2024-09-25 15:10:00,29.59,29.6,29.57,29.59,1011819.0,28.762,28.7717,28.7426,28.762,1011819.0
2024-09-25 15:20:00,29.59,29.59,29.57,29.59,705872.0,28.762,28.762,28.7426,28.762,705872.0
2024-09-25 15:30:00,29.59,29.59,29.57,29.58,1072167.0,28.762,28.762,28.7426,28.7523,1072167.0
2024-09-25 15:40:00,29.58,29.58,29.55,29.57,2176377.0,28.7523,28.7523,28.7231,28.7426,2176377.0
2024-09-25 15:50:00,29.57,29.59,29.56,29.57,4653382.0,28.7426,28.762,28.7329,28.7426,4653382.0
2024-09-26 09:30:00,31.87,32.09,31.83,31.83,12522319.0,30.9782,31.1921,30.9393,30.9393,12522319.0
2024-09-26 09:40:00,31.84,31.86,31.54,31.62,6550524.0,30.9491,30.9685,30.6575,30.7352,6550524.0
2024-09-26 09:50:00,31.62,31.76,31.48,31.71,4254518.0,30.7352,30.8713,30.5991,30.8227,4254518.0
2024-09-26 10:00:00,31.71,31.77,31.65,31.69,3410480.0,30.8227,30.881,30.7644,30.8033,3410480.0
2024-09-26 10:10:00,31.68,31.84,31.66,31.76,3250901.0,30.7935,30.9491,30.7741,30.8713,3250901.0
2024-09-26 10:20:00,31.76,31.81,31.57,31.61,2377729.0,30.8713,30.9199,30.6866,30.7255,2377729.0
2024-09-26 10:30:00,31.61,31.67,31.41,31.66,2937234.0,30.7255,30.7838,30.5311,30.7741,2937234.0
2024-09-26 10:40:00,31.67,31.68,31.41,31.43,2355263.0,30.7838,30.7935,30.5311,30.5505,2355263.0
2024-09-26 10:50:00,31.44,31.45,31.26,31.41,3480293.0,30.5602,30.57,30.3853,30.5311,3480293.0
2024-09-26 11:00:00,31.4,31.45,31.27,31.41,2799551.0,30.5214,30.57,30.395,30.5311,2799551.0
2024-09-26 11:10:00,31.41,31.58,31.4,31.57,3313800.0,30.5311,30.6963,30.5214,30.6866,3313800.0
2024-09-26 11:20:00,31.56,31.57,31.41,31.57,2565133.0,30.6769,30.6866,30.5311,30.6866,2565133.0
2024-09-26 11:30:00,31.57,31.76,31.56,31.76,2852928.0,30.6866,30.8713,30.6769,30.8713,2852928.0
2024-09-26 11:40:00,31.76,31.8,31.68,31.7,1782243.0,30.8713,30.9102,30.7935,30.813,1782243.0
2024-09-26 11:50:00,31.7,31.8,31.69,31.77,2354827.0,30.813,30.9102,30.8033,30.881,2354827.0
2024-09-26 12:00:00,31.76,31.79,31.7,31.77,2385399.0,30.8713,30.9005,30.813,30.881,2385399.0
2024-09-26 12:10:00,31.77,31.83,31.76,31.81,2278996.0,30.881,30.9393,30.8713,30.9199,2278996.0
2024-09-26 12:20:00,31.81,31.81,31.7,31.74,1486996.0,30.9199,30.9199,30.813,30.8519,1486996.0
2024-09-26 12:30:00,31.74,31.8,31.68,31.72,1690720.0,30.8519,30.9102,30.7935,30.8324,1690720.0
2024-09-26 12:40:00,31.73,31.73,31.62,31.69,1661859.0,30.8421,30.8421,30.7352,30.8033,1661859.0
2024-09-26 12:50:00,31.68,31.71,31.6,31.62,1554060.0,30.7935,30.8227,30.7158,30.7352,1554060.0
2024-09-26 13:00:00,31.61,31.71,31.6,31.7,1845481.0,30.7255,30.8227,30.7158,30.813,1845481.0
2024-09-26 13:10:00,31.7,31.72,31.63,31.65,955608.0,30.813,30.8324,30.7449,30.7644,955608.0
2024-09-26 13:20:00,31.65,31.74,31.64,31.73,790796.0,30.7644,30.8519,30.7547,30.8421,790796.0
2024-09-26 13:30:00,31.73,31.82,31.72,31.82,1514082.0,30.8421,30.9296,30.8324,30.9296,1514082.0
2024-09-26 13:40:00,31.82,31.86,31.81,31.83,1335418.0,30.9296,30.9685,30.9199,30.9393,1335418.0
2024-09-26 13:50:00,31.83,31.9,31.81,31.89,1227839.0,30.9393,31.0074,30.9199,30.9977,1227839.0
2024-09-26 14:00:00,31.89,31.93,31.88,31.88,1345654.0,30.9977,31.0365,30.9879,30.9879,1345654.0
2024-09-26 14:10:00,31.88,31.91,31.86,31.91,1208831.0,30.9879,31.0171,30.9685,31.0171,1208831.0
2024-09-26 14:20:00,31.91,31.96,31.89,31.95,1578088.0,31.0171,31.0657,30.9977,31.056,1578088.0
2024-09-26 14:30:00,31.95,32.0,31.94,31.99,2017634.0,31.056,31.1046,31.0463,31.0949,2017634.0
2024-09-26 14:40:00,31.99,31.99,31.91,31.94,1720731.0,31.0949,31.0949,31.0171,31.0463,1720731.0
2024-09-26 14:50:00,31.94,31.97,31.92,31.93,1305392.0,31.0463,31.0754,31.0268,31.0365,1305392.0
2024-09-26 15:00:00,31.93,31.97,31.91,31.93,1217259.0,31.0365,31.0754,31.0171,31.0365,1217259.0
2024-09-26 15:10:00,31.92,31.93,31.8,31.81,2986883.0,31.0268,31.0365,30.9102,30.9199,2986883.0
2024-09-26 15:20:00,31.8,31.89,31.8,31.86,3191751.0,30.9102,30.9977,30.9102,30.9685,3191751.0
2024-09-26 15:30:00,31.86,31.89,31.82,31.84,2131977.0,30.9685,30.9977,30.9296,30.9491,2131977.0
2024-09-26 15:40:00,31.84,31.89,31.81,31.87,2911468.0,30.9491,30.9977,30.9199,30.9782,2911468.0
2024-09-26 15:50:00,31.87,31.95,31.84,31.91,10744847.0,30.9782,31.056,30.9491,31.0171,10744847.0
2024-09-27 09:30:00,31.74,31.95,31.7,31.95,7553450.0,30.8519,31.056,30.813,31.056,7553450.0
2024-09-27 09:40:00,31.94,32.13,31.83,32.12,4091963.0,31.0463,31.2309,30.9393,31.2212,4091963.0
2024-09-27 09:50:00,32.12,32.21,32.08,32.15,5115796.0,31.2212,31.3087,31.1823,31.2504,5115796.0
2024-09-27 10:00:00,32.15,32.34,32.11,32.33,4149791.0,31.2504,31.4351,31.2115,31.4253,4149791.0
2024-09-27 10:10:00,32.34,32.38,32.23,32.37,2919554.0,31.4351,31.4739,31.3281,31.4642,2919554.0
2024-09-27 10:20:00,32.36,32.44,32.34,32.34,4247534.0,31.4545,31.5323,31.4351,31.4351,4247534.0
2024-09-27 10:30:00,32.34,32.37,32.21,32.25,3361827.0,31.4351,31.4642,31.3087,31.3476,3361827.0
2024-09-27 10:40:00,32.25,32.31,32.2,32.22,2191821.0,31.3476,31.4059,31.299,31.3184,2191821.0
2024-09-27 10:50:00,32.22,32.23,32.12,32.16,2946300.0,31.3184,31.3281,31.2212,31.2601,2946300.0
2024-09-27 11:00:00,32.16,32.21,32.07,32.13,3114956.0,31.2601,31.3087,31.1726,31.2309,3114956.0
2024-09-27 11:10:00,32.13,32.26,32.12,32.19,2489342.0,31.2309,31.3573,31.2212,31.2893,2489342.0
2024-09-27 11:20:00,32.19,32.25,32.1,32.13,1637930.0,31.2893,31.3476,31.2018,31.2309,1637930.0
2024-09-27 11:30:00,32.12,32.14,32.02,32.04,3910846.0,31.2212,31.2407,31.124,31.1435,3910846.0
2024-09-27 11:40:00,32.04,32.13,32.0,32.1,1471565.0,31.1435,31.2309,31.1046,31.2018,1471565.0
2024-09-27 11:50:00,32.11,32.12,32.01,32.02,1225388.0,31.2115,31.2212,31.1143,31.124,1225388.0
2024-09-27 12:00:00,32.02,32.1,31.97,32.09,888897.0,31.124,31.2018,31.0754,31.1921,888897.0
2024-09-27 12:10:00,32.09,32.13,32.05,32.13,1164967.0,31.1921,31.2309,31.1532,31.2309,1164967.0
2024-09-27 12:20:00,32.13,32.21,32.1,32.2,890991.0,31.2309,31.3087,31.2018,31.299,890991.0
2024-09-27 12:30:00,32.2,32.27,32.18,32.24,1255980.0,31.299,31.367,31.2795,31.3379,1255980.0
2024-09-27 12:40:00,32.24,32.26,32.21,32.23,831482.0,31.3379,31.3573,31.3087,31.3281,831482.0
2024-09-27 12:50:00,32.24,32.27,32.22,32.24,1107757.0,31.3379,31.367,31.3184,31.3379,1107757.0
2024-09-27 13:00:00,32.23,32.27,32.17,32.18,764928.0,31.3281,31.367,31.2698,31.2795,764928.0
2024-09-27 13:10:00,32.19,32.22,32.18,32.22,418228.0,31.2893,31.3184,31.2795,31.3184,418228.0
2024-09-27 13:20:00,32.22,32.22,32.13,32.17,999853.0,31.3184,31.3184,31.2309,31.2698,999853.0
2024-09-27 13:30:00,32.17,32.19,32.09,32.1,648545.0,31.2698,31.2893,31.1921,31.2018,648545.0
2024-09-27 13:40:00,32.1,32.16,32.09,32.16,484067.0,31.2018,31.2601,31.1921,31.2601,484067.0
2024-09-27 13:50:00,32.15,32.24,32.15,32.23,713015.0,31.2504,31.3379,31.2504,31.3281,713015.0
2024-09-27 14:00:00,32.23,32.25,32.2,32.22,1100260.0,31.3281,31.3476,31.299,31.3184,1100260.0
2024-09-27 14:10:00,32.23,32.26,32.17,32.2,671095.0,31.3281,31.3573,31.2698,31.299,671095.0
2024-09-27 14:20:00,32.21,32.23,32.15,32.15,453747.0,31.3087,31.3281,31.2504,31.2504,453747.0
2024-09-27 14:30:00,32.16,32.16,32.07,32.15,1203548.0,31.2601,31.2601,31.1726,31.2504,1203548.0
2024-09-27 14:40:00,32.15,32.19,32.12,32.18,620425.0,31.2504,31.2893,31.2212,31.2795,620425.0
2024-09-27 14:50:00,32.18,32.2,32.16,32.18,552004.0,31.2795,31.299,31.2601,31.2795,552004.0
2024-09-27 15:00:00,32.18,32.2,32.16,32.19,398866.0,31.2795,31.299,31.2601,31.2893,398866.0
2024-09-27 15:10:00,32.19,32.21,32.15,32.2,678596.0,31.2893,31.3087,31.2504,31.299,678596.0
2024-09-27 15:20:00,32.2,32.21,32.18,32.18,664524.0,31.299,31.3087,31.2795,31.2795,664524.0
2024-09-27 15:30:00,32.18,32.23,32.17,32.22,1120830.0,31.2795,31.3281,31.2698,31.3184,1120830.0
2024-09-27 15:40:00,32.22,32.23,32.19,32.2,1590025.0,31.3184,31.3281,31.2893,31.299,1590025.0
2024-09-27 15:50:00,32.2,32.2,32.15,32.17,4798139.0,31.299,31.299,31.2504,31.2698,4798139.0
2024-09-30 09:30:00,32.78,32.79,32.41,32.46,7607209.0,31.8628,31.8725,31.5031,31.5517,7607209.0
2024-09-30 09:40:00,32.47,32.68,32.41,32.61,3283251.0,31.5614,31.7656,31.5031,31.6975,3283251.0
2024-09-30 09:50:00,32.61,32.81,32.6,32.75,3061457.0,31.6975,31.8919,31.6878,31.8336,3061457.0
2024-09-30 10:00:00,32.75,32.81,32.63,32.63,2949157.0,31.8336,31.8919,31.7169,31.7169,2949157.0
2024-09-30 10:10:00,32.63,32.72,32.51,32.52,2107405.0,31.7169,31.8044,31.6003,31.61,2107405.0
2024-09-30 10:20:00,32.53,32.58,32.47,32.52,2170640.0,31.6197,31.6683,31.5614,31.61,2170640.0
2024-09-30 10:30:00,32.53,32.69,32.49,32.63,1758562.0,31.6197,31.7753,31.5809,31.7169,1758562.0
2024-09-30 10:40:00,32.62,32.66,32.52,32.52,1377553.0,31.7072,31.7461,31.61,31.61,1377553.0
2024-09-30 10:50:00,32.52,32.55,32.35,32.37,1740898.0,31.61,31.6392,31.4448,31.4642,1740898.0
2024-09-30 11:00:00,32.36,32.39,32.31,32.35,1897667.0,31.4545,31.4837,31.4059,31.4448,1897667.0
2024-09-30 11:10:00,32.35,32.44,32.35,32.37,835062.0,31.4448,31.5323,31.4448,31.4642,835062.0
2024-09-30 11:20:00,32.37,32.4,32.14,32.2,2472779.0,31.4642,31.4934,31.2407,31.299,2472779.0
2024-09-30 11:30:00,32.2,32.21,31.94,31.94,2714822.0,31.299,31.3087,31.0463,31.0463,2714822.0
2024-09-30 11:40:00,31.94,32.05,31.87,31.88,2774798.0,31.0463,31.1532,30.9782,30.9879,2774798.0
2024-09-30 11:50:00,31.87,31.94,31.77,31.78,3539384.0,30.9782,31.0463,30.881,30.8907,3539384.0
2024-09-30 12:00:00,31.78,31.93,31.76,31.9,2145750.0,30.8907,31.0365,30.8713,31.0074,2145750.0
2024-09-30 12:10:00,31.89,31.99,31.86,31.96,1301468.0,30.9977,31.0949,30.9685,31.0657,1301468.0
2024-09-30 12:20:00,31.96,32.01,31.9,31.98,1802227.0,31.0657,31.1143,31.0074,31.0851,1802227.0
2024-09-30 12:30:00,31.97,31.99,31.9,31.95,1392840.0,31.0754,31.0949,31.0074,31.056,1392840.0
2024-09-30 12:40:00,31.96,32.09,31.93,32.07,690337.0,31.0657,31.1921,31.0365,31.1726,690337.0
2024-09-30 12:50:00,32.07,32.09,32.05,32.08,778684.0,31.1726,31.1921,31.1532,31.1823,778684.0
2024-09-30 13:00:00,32.08,32.11,31.95,31.95,942382.0,31.1823,31.2115,31.056,31.056,942382.0
2024-09-30 13:10:00,31.95,31.99,31.87,31.88,792942.0,31.056,31.0949,30.9782,30.9879,792942.0
2024-09-30 13:20:00,31.88,31.91,31.83,31.86,574015.0,30.9879,31.0171,30.9393,30.9685,574015.0
2024-09-30 13:30:00,31.85,31.9,31.83,31.89,374285.0,30.9588,31.0074,30.9393,30.9977,374285.0
2024-09-30 13:40:00,31.9,31.94,31.86,31.94,1998619.0,31.0074,31.0463,30.9685,31.0463,1998619.0
2024-09-30 13:50:00,31.94,32.04,31.93,32.01,1307029.0,31.0463,31.1435,31.0365,31.1143,1307029.0
2024-09-30 14:00:00,32.02,32.06,31.97,32.06,1402880.0,31.124,31.1629,31.0754,31.1629,1402880.0
2024-09-30 14:10:00,32.05,32.07,31.89,31.9,936147.0,31.1532,31.1726,30.9977,31.0074,936147.0
2024-09-30 14:20:00,31.89,31.95,31.85,31.94,963887.0,30.9977,31.056,30.9588,31.0463,963887.0
2024-09-30 14:30:00,31.93,31.94,31.89,31.93,782404.0,31.0365,31.0463,30.9977,31.0365,782404.0
2024-09-30 14:40:00,31.93,31.95,31.89,31.93,519899.0,31.0365,31.056,30.9977,31.0365,519899.0
2024-09-30 14:50:00,31.93,31.94,31.86,31.87,854197.0,31.0365,31.0463,30.9685,30.9782,854197.0
2024-09-30 15:00:00,31.86,31.89,31.84,31.86,548656.0,30.9685,30.9977,30.9491,30.9685,548656.0
2024-09-30 15:10:00,31.86,31.87,31.81,31.82,539546.0,30.9685,30.9782,30.9199,30.9296,539546.0
2024-09-30 15:20:00,31.82,31.83,31.8,31.82,1022678.0,30.9296,30.9393,30.9102,30.9296,1022678.0
2024-09-30 15:30:00,31.81,31.82,31.77,31.77,1329380.0,30.9199,30.9296,30.881,30.881,1329380.0
2024-09-30 15:40:00,31.78,31.83,31.75,31.83,3034355.0,30.8907,30.9393,30.8616,30.9393,3034355.0
2024-09-30 15:50:00,31.83,31.87,31.75,31.77,6238175.0,30.9393,30.9782,30.8616,30.881,6238175.0
2024-10-01 09:30:00,32.0,32.23,31.86,31.88,2478407.0,31.1046,31.3281,30.9685,30.9879,2478407.0
2024-10-01 09:40:00,31.89,32.13,31.8,32.12,1856077.0,30.9977,31.2309,30.9102,31.2212,1856077.0
2024-10-01 09:50:00,32.1,32.33,32.06,32.19,2366379.0,31.2018,31.4253,31.1629,31.2893,2366379.0
2024-10-01 10:00:00,32.19,32.47,32.14,32.21,3716775.0,31.2893,31.5614,31.2407,31.3087,3716775.0
2024-10-01 10:10:00,32.2,32.24,32.02,32.08,2254368.0,31.299,31.3379,31.124,31.1823,2254368.0
2024-10-01 10:20:00,32.08,32.2,31.98,32.03,2332639.0,31.1823,31.299,31.0851,31.1337,2332639.0
2024-10-01 10:30:00,32.03,32.24,31.97,32.23,2724278.0,31.1337,31.3379,31.0754,31.3281,2724278.0
2024-10-01 10:40:00,32.23,32.37,32.2,32.23,2305719.0,31.3281,31.4642,31.299,31.3281,2305719.0
2024-10-01 10:50:00,32.23,32.33,32.19,32.29,2300018.0,31.3281,31.4253,31.2893,31.3865,2300018.0
2024-10-01 11:00:00,32.29,32.33,32.17,32.18,1033342.0,31.3865,31.4253,31.2698,31.2795,1033342.0
2024-10-01 11:10:00,32.18,32.32,32.16,32.31,882208.0,31.2795,31.4156,31.2601,31.4059,882208.0
2024-10-01 11:20:00,32.31,32.41,32.3,32.38,1757462.0,31.4059,31.5031,31.3962,31.4739,1757462.0
2024-10-01 11:30:00,32.38,32.5,32.37,32.47,1620042.0,31.4739,31.5906,31.4642,31.5614,1620042.0
2024-10-01 11:40:00,32.47,32.54,32.45,32.51,1412594.0,31.5614,31.6295,31.542,31.6003,1412594.0
2024-10-01 11:50:00,32.51,32.58,32.51,32.55,1015213.0,31.6003,31.6683,31.6003,31.6392,1015213.0
2024-10-01 12:00:00,32.55,32.71,32.53,32.7,1394584.0,31.6392,31.7947,31.6197,31.785,1394584.0
2024-10-01 12:10:00,32.7,32.8,32.65,32.65,2398870.0,31.785,31.8822,31.7364,31.7364,2398870.0
2024-10-01 12:20:00,32.65,32.69,32.62,32.67,1120821.0,31.7364,31.7753,31.7072,31.7558,1120821.0
2024-10-01 12:30:00,32.66,32.68,32.47,32.48,2045175.0,31.7461,31.7656,31.5614,31.5711,2045175.0
2024-10-01 12:40:00,32.48,32.58,32.35,32.35,1367404.0,31.5711,31.6683,31.4448,31.4448,1367404.0
2024-10-01 12:50:00,32.35,32.59,32.34,32.55,1675050.0,31.4448,31.6781,31.4351,31.6392,1675050.0
2024-10-01 13:00:00,32.55,32.57,32.48,32.52,834555.0,31.6392,31.6586,31.5711,31.61,834555.0
2024-10-01 13:10:00,32.52,32.53,32.36,32.41,1683684.0,31.61,31.6197,31.4545,31.5031,1683684.0
2024-10-01 13:20:00,32.41,32.48,32.36,32.48,448435.0,31.5031,31.5711,31.4545,31.5711,448435.0
2024-10-01 13:30:00,32.47,32.59,32.46,32.54,697162.0,31.5614,31.6781,31.5517,31.6295,697162.0
2024-10-01 13:40:00,32.53,32.62,32.51,32.56,656853.0,31.6197,31.7072,31.6003,31.6489,656853.0
2024-10-01 13:50:00,32.57,32.69,32.56,32.65,774239.0,31.6586,31.7753,31.6489,31.7364,774239.0
2024-10-01 14:00:00,32.64,32.72,32.64,32.7,686146.0,31.7267,31.8044,31.7267,31.785,686146.0
2024-10-01 14:10:00,32.7,32.83,32.68,32.8,2456091.0,31.785,31.9114,31.7656,31.8822,2456091.0
2024-10-01 14:20:00,32.8,32.93,32.79,32.9,1726101.0,31.8822,32.0086,31.8725,31.9794,1726101.0
2024-10-01 14:30:00,32.9,32.94,32.88,32.91,2308322.0,31.9794,32.0183,31.96,31.9891,2308322.0
2024-10-01 14:40:00,32.91,32.95,32.89,32.93,1703691.0,31.9891,32.028,31.9697,32.0086,1703691.0
2024-10-01 14:50:00,32.92,32.99,32.91,32.94,1578508.0,31.9988,32.0669,31.9891,32.0183,1578508.0
2024-10-01 15:00:00,32.93,32.98,32.9,32.98,1156706.0,32.0086,32.0572,31.9794,32.0572,1156706.0
2024-10-01 15:10:00,32.98,32.99,32.91,32.93,1249743.0,32.0572,32.0669,31.9891,32.0086,1249743.0
2024-10-01 15:20:00,32.94,33.0,32.93,32.99,1331351.0,32.0183,32.0766,32.0086,32.0669,1331351.0
2024-10-01 15:30:00,32.99,33.01,32.93,32.95,2038668.0,32.0669,32.0863,32.0086,32.028,2038668.0
2024-10-01 15:40:00,32.95,33.01,32.95,33.01,2727752.0,32.028,32.0863,32.028,32.0863,2727752.0
2024-10-01 15:50:00,33.01,33.13,32.99,33.1,10481096.0,32.0863,32.203,32.0669,32.1738,10481096.0
2024-10-02 09:30:00,35.11,35.21,34.79,34.95,10400058.0,34.1276,34.2248,33.8165,33.972,10400058.0
2024-10-02 09:40:00,34.95,35.03,34.63,34.94,7095708.0,33.972,34.0498,33.661,33.9623,7095708.0
2024-10-02 09:50:00,34.94,35.04,34.75,34.79,4127415.0,33.9623,34.0595,33.7776,33.8165,4127415.0
2024-10-02 10:00:00,34.8,35.12,34.79,34.95,4714194.0,33.8262,34.1373,33.8165,33.972,4714194.0
2024-10-02 10:10:00,34.95,35.15,34.83,34.98,4759138.0,33.972,34.1664,33.8554,34.0012,4759138.0
2024-10-02 10:20:00,34.99,35.04,34.52,34.64,3680044.0,34.0109,34.0595,33.5541,33.6707,3680044.0
2024-10-02 10:30:00,34.63,34.78,34.59,34.73,3444485.0,33.661,33.8068,33.6221,33.7582,3444485.0
2024-10-02 10:40:00,34.73,34.89,34.67,34.89,3916163.0,33.7582,33.9137,33.6999,33.9137,3916163.0
2024-10-02 10:50:00,34.89,34.9,34.54,34.54,2344373.0,33.9137,33.9234,33.5735,33.5735,2344373.0
2024-10-02 11:00:00,34.54,34.7,34.5,34.62,1998376.0,33.5735,33.729,33.5346,33.6513,1998376.0
2024-10-02 11:10:00,34.63,34.69,34.47,34.61,2223463.0,33.661,33.7193,33.5055,33.6415,2223463.0
2024-10-02 11:20:00,34.61,34.62,34.45,34.57,2282538.0,33.6415,33.6513,33.486,33.6027,2282538.0
2024-10-02 11:30:00,34.57,34.77,34.52,34.64,2234321.0,33.6027,33.7971,33.5541,33.6707,2234321.0
2024-10-02 11:40:00,34.64,34.74,34.53,34.73,2079373.0,33.6707,33.7679,33.5638,33.7582,2079373.0
2024-10-02 11:50:00,34.74,34.78,34.63,34.71,2097104.0,33.7679,33.8068,33.661,33.7387,2097104.0
2024-10-02 12:00:00,34.71,34.97,34.69,34.84,2399359.0,33.7387,33.9915,33.7193,33.8651,2399359.0
2024-10-02 12:10:00,34.84,34.93,34.82,34.87,2319806.0,33.8651,33.9526,33.8457,33.8943,2319806.0
2024-10-02 12:20:00,34.87,34.98,34.84,34.93,1842046.0,33.8943,34.0012,33.8651,33.9526,1842046.0
2024-10-02 12:30:00,34.92,34.93,34.83,34.9,1433989.0,33.9429,33.9526,33.8554,33.9234,1433989.0
2024-10-02 12:40:00,34.9,35.06,34.87,35.0,3264998.0,33.9234,34.079,33.8943,34.0206,3264998.0
2024-10-02 12:50:00,34.99,35.01,34.88,34.88,1814070.0,34.0109,34.0304,33.904,33.904,1814070.0
2024-10-02 13:00:00,34.89,34.94,34.87,34.87,1200914.0,33.9137,33.9623,33.8943,33.8943,1200914.0
2024-10-02 13:10:00,34.88,34.91,34.82,34.84,762183.0,33.904,33.9332,33.8457,33.8651,762183.0
2024-10-02 13:20:00,34.83,34.93,34.82,34.91,934935.0,33.8554,33.9526,33.8457,33.9332,934935.0
2024-10-02 13:30:00,34.91,34.91,34.73,34.83,1591565.0,33.9332,33.9332,33.7582,33.8554,1591565.0
2024-10-02 13:40:00,34.83,34.89,34.81,34.87,1479576.0,33.8554,33.9137,33.8359,33.8943,1479576.0
2024-10-02 13:50:00,34.88,34.99,34.85,34.95,1539629.0,33.904,34.0109,33.8748,33.972,1539629.0
2024-10-02 14:00:00,34.95,34.97,34.87,34.95,1522533.0,33.972,33.9915,33.8943,33.972,1522533.0
2024-10-02 14:10:00,34.95,35.03,34.9,35.01,1686945.0,33.972,34.0498,33.9234,34.0304,1686945.0
2024-10-02 14:20:00,35.01,35.07,34.96,35.0,2343524.0,34.0304,34.0887,33.9818,34.0206,2343524.0
2024-10-02 14:30:00,34.99,35.04,34.93,35.01,1936634.0,34.0109,34.0595,33.9526,34.0304,1936634.0
2024-10-02 14:40:00,35.01,35.04,34.94,35.0,1846434.0,34.0304,34.0595,33.9623,34.0206,1846434.0
2024-10-02 14:50:00,35.01,35.14,34.98,35.11,1795643.0,34.0304,34.1567,34.0012,34.1276,1795643.0
2024-10-02 15:00:00,35.11,35.12,34.97,35.05,2675031.0,34.1276,34.1373,33.9915,34.0692,2675031.0
2024-10-02 15:10:00,35.05,35.13,35.04,35.09,1589478.0,34.0692,34.147,34.0595,34.1081,1589478.0
2024-10-02 15:20:00,35.09,35.19,35.09,35.18,2215668.0,34.1081,34.2053,34.1081,34.1956,2215668.0
2024-10-02 15:30:00,35.18,35.3,35.17,35.26,3508022.0,34.1956,34.3122,34.1859,34.2734,3508022.0
2024-10-02 15:40:00,35.27,35.36,35.26,35.36,5078868.0,34.2831,34.3706,34.2734,34.3706,5078868.0
2024-10-02 15:50:00,35.36,35.55,35.34,35.51,17016639.0,34.3706,34.5552,34.3511,34.5164,17016639.0
2024-10-03 09:30:00,34.16,34.38,34.1,34.23,4975868.0,33.2041,33.418,33.1458,33.2722,4975868.0
2024-10-03 09:40:00,34.23,34.68,34.18,34.65,4993203.0,33.2722,33.7096,33.2236,33.6804,4993203.0
2024-10-03 09:50:00,34.65,34.86,34.52,34.72,3703372.0,33.6804,33.8846,33.5541,33.7485,3703372.0
2024-10-03 10:00:00,34.73,34.95,34.68,34.93,3077346.0,33.7582,33.972,33.7096,33.9526,3077346.0
2024-10-03 10:10:00,34.93,34.95,34.73,34.87,3818356.0,33.9526,33.972,33.7582,33.8943,3818356.0
2024-10-03 10:20:00,34.87,34.93,34.73,34.86,2843191.0,33.8943,33.9526,33.7582,33.8846,2843191.0
2024-10-03 10:30:00,34.87,34.87,34.51,34.54,2092451.0,33.8943,33.8943,33.5443,33.5735,2092451.0
2024-10-03 10:40:00,34.54,34.68,34.46,34.6,2041083.0,33.5735,33.7096,33.4957,33.6318,2041083.0
2024-10-03 10:50:00,34.6,34.64,34.47,34.5,1060171.0,33.6318,33.6707,33.5055,33.5346,1060171.0
2024-10-03 11:00:00,34.5,34.68,34.48,34.64,1202311.0,33.5346,33.7096,33.5152,33.6707,1202311.0
2024-10-03 11:10:00,34.63,34.8,34.58,34.76,1141793.0,33.661,33.8262,33.6124,33.7873,1141793.0
2024-10-03 11:20:00,34.76,34.82,34.71,34.8,1660376.0,33.7873,33.8457,33.7387,33.8262,1660376.0
2024-10-03 11:30:00,34.8,34.83,34.76,34.77,981293.0,33.8262,33.8554,33.7873,33.7971,981293.0
2024-10-03 11:40:00,34.77,34.81,34.69,34.76,1024077.0,33.7971,33.8359,33.7193,33.7873,1024077.0
2024-10-03 11:50:00,34.76,34.81,34.65,34.66,825992.0,33.7873,33.8359,33.6804,33.6901,825992.0
2024-10-03 12:00:00,34.67,34.75,34.65,34.75,754706.0,33.6999,33.7776,33.6804,33.7776,754706.0
2024-10-03 12:10:00,34.75,34.86,34.73,34.83,1131024.0,33.7776,33.8846,33.7582,33.8554,1131024.0
2024-10-03 12:20:00,34.83,34.86,34.8,34.84,1024811.0,33.8554,33.8846,33.8262,33.8651,1024811.0
2024-10-03 12:30:00,34.85,34.94,34.81,34.92,960156.0,33.8748,33.9623,33.8359,33.9429,960156.0
2024-10-03 12:40:00,34.92,34.93,34.75,34.77,1332297.0,33.9429,33.9526,33.7776,33.7971,1332297.0
2024-10-03 12:50:00,34.77,34.78,34.67,34.69,741539.0,33.7971,33.8068,33.6999,33.7193,741539.0
2024-10-03 13:00:00,34.7,34.73,34.66,34.72,490980.0,33.729,33.7582,33.6901,33.7485,490980.0
2024-10-03 13:10:00,34.73,34.76,34.65,34.66,705758.0,33.7582,33.7873,33.6804,33.6901,705758.0
2024-10-03 13:20:00,34.67,34.76,34.67,34.71,523622.0,33.6999,33.7873,33.6999,33.7387,523622.0
2024-10-03 13:30:00,34.72,34.76,34.62,34.63,639190.0,33.7485,33.7873,33.6513,33.661,639190.0
2024-10-03 13:40:00,34.63,34.7,34.62,34.66,792936.0,33.661,33.729,33.6513,33.6901,792936.0
2024-10-03 13:50:00,34.66,34.69,34.65,34.68,451877.0,33.6901,33.7193,33.6804,33.7096,451877.0
2024-10-03 14:00:00,34.68,34.7,34.65,34.69,551695.0,33.7096,33.729,33.6804,33.7193,551695.0
2024-10-03 14:10:00,34.69,34.75,34.67,34.75,419421.0,33.7193,33.7776,33.6999,33.7776,419421.0
2024-10-03 14:20:00,34.75,34.77,34.68,34.75,830177.0,33.7776,33.7971,33.7096,33.7776,830177.0
2024-10-03 14:30:00,34.74,34.77,34.72,34.75,562945.0,33.7679,33.7971,33.7485,33.7776,562945.0
2024-10-03 14:40:00,34.75,34.79,34.73,34.75,941216.0,33.7776,33.8165,33.7582,33.7776,941216.0
2024-10-03 14:50:00,34.75,34.76,34.69,34.7,1448545.0,33.7776,33.7873,33.7193,33.729,1448545.0
2024-10-03 15:00:00,34.7,34.73,34.67,34.67,644800.0,33.729,33.7582,33.6999,33.6999,644800.0
2024-10-03 15:10:00,34.68,34.69,34.63,34.65,1409463.0,33.7096,33.7193,33.661,33.6804,1409463.0
2024-10-03 15:20:00,34.66,34.68,34.63,34.65,951816.0,33.6901,33.7096,33.661,33.6804,951816.0
2024-10-03 15:30:00,34.64,34.69,34.62,34.64,1269397.0,33.6707,33.7193,33.6513,33.6707,1269397.0
2024-10-03 15:40:00,34.64,34.64,34.59,34.62,1449858.0,33.6707,33.6707,33.6221,33.6513,1449858.0
2024-10-03 15:50:00,34.61,34.63,34.51,34.53,10278983.0,33.6415,33.661,33.5443,33.5638,10278983.0
2024-10-04 09:30:00,35.59,35.75,35.38,35.6,4281912.0,34.5941,34.7496,34.39,34.6038,4281912.0
2024-10-04 09:40:00,35.6,35.67,35.36,35.36,3261165.0,34.6038,34.6719,34.3706,34.3706,3261165.0
2024-10-04 09:50:00,35.37,35.52,35.35,35.48,1885334.0,34.3803,34.5261,34.3608,34.4872,1885334.0
2024-10-04 10:00:00,35.48,35.72,35.38,35.67,1993794.0,34.4872,34.7205,34.39,34.6719,1993794.0
2024-10-04 10:10:00,35.67,35.8,35.64,35.69,2081397.0,34.6719,34.7982,34.6427,34.6913,2081397.0
2024-10-04 10:20:00,35.69,35.72,35.62,35.64,1637715.0,34.6913,34.7205,34.6233,34.6427,1637715.0
2024-10-04 10:30:00,35.65,35.67,35.43,35.44,2744038.0,34.6524,34.6719,34.4386,34.4483,2744038.0
2024-10-04 10:40:00,35.45,35.59,35.43,35.57,1143735.0,34.458,34.5941,34.4386,34.5747,1143735.0
2024-10-04 10:50:00,35.57,35.63,35.39,35.44,2367424.0,34.5747,34.633,34.3997,34.4483,2367424.0
2024-10-04 11:00:00,35.44,35.46,35.32,35.41,1769058.0,34.4483,34.4678,34.3317,34.4192,1769058.0
2024-10-04 11:10:00,35.42,35.49,35.39,35.42,829523.0,34.4289,34.4969,34.3997,34.4289,829523.0
2024-10-04 11:20:00,35.43,35.45,35.36,35.4,749191.0,34.4386,34.458,34.3706,34.4094,749191.0
2024-10-04 11:30:00,35.4,35.46,35.36,35.45,773676.0,34.4094,34.4678,34.3706,34.458,773676.0
2024-10-04 11:40:00,35.45,35.6,35.42,35.48,1652329.0,34.458,34.6038,34.4289,34.4872,1652329.0
2024-10-04 11:50:00,35.47,35.51,35.41,35.5,1243948.0,34.4775,34.5164,34.4192,34.5066,1243948.0
2024-10-04 12:00:00,35.5,35.52,35.43,35.44,740150.0,34.5066,34.5261,34.4386,34.4483,740150.0
2024-10-04 12:10:00,35.44,35.5,35.43,35.47,732901.0,34.4483,34.5066,34.4386,34.4775,732901.0
2024-10-04 12:20:00,35.47,35.47,35.41,35.44,780569.0,34.4775,34.4775,34.4192,34.4483,780569.0
2024-10-04 12:30:00,35.44,35.44,35.38,35.43,732924.0,34.4483,34.4483,34.39,34.4386,732924.0
2024-10-04 12:40:00,35.43,35.49,35.41,35.47,1037452.0,34.4386,34.4969,34.4192,34.4775,1037452.0
2024-10-04 12:50:00,35.47,35.54,35.44,35.49,1299071.0,34.4775,34.5455,34.4483,34.4969,1299071.0
2024-10-04 13:00:00,35.49,35.51,35.44,35.48,1006141.0,34.4969,34.5164,34.4483,34.4872,1006141.0
2024-10-04 13:10:00,35.48,35.52,35.47,35.51,492164.0,34.4872,34.5261,34.4775,34.5164,492164.0
2024-10-04 13:20:00,35.51,35.58,35.5,35.55,961214.0,34.5164,34.5844,34.5066,34.5552,961214.0
2024-10-04 13:30:00,35.55,35.56,35.51,35.53,557466.0,34.5552,34.565,34.5164,34.5358,557466.0
2024-10-04 13:40:00,35.53,35.6,35.52,35.55,1220306.0,34.5358,34.6038,34.5261,34.5552,1220306.0
2024-10-04 13:50:00,35.55,35.55,35.48,35.5,749393.0,34.5552,34.5552,34.4872,34.5066,749393.0
2024-10-04 14:00:00,35.51,35.52,35.48,35.5,613422.0,34.5164,34.5261,34.4872,34.5066,613422.0
2024-10-04 14:10:00,35.5,35.54,35.48,35.5,714028.0,34.5066,34.5455,34.4872,34.5066,714028.0
2024-10-04 14:20:00,35.51,35.52,35.49,35.5,619290.0,34.5164,34.5261,34.4969,34.5066,619290.0
2024-10-04 14:30:00,35.5,35.51,35.46,35.49,911473.0,34.5066,34.5164,34.4678,34.4969,911473.0
2024-10-04 14:40:00,35.5,35.53,35.48,35.52,750949.0,34.5066,34.5358,34.4872,34.5261,750949.0
2024-10-04 14:50:00,35.52,35.6,35.51,35.57,1233094.0,34.5261,34.6038,34.5164,34.5747,1233094.0
2024-10-04 15:00:00,35.56,35.59,35.55,35.56,701369.0,34.565,34.5941,34.5552,34.565,701369.0
2024-10-04 15:10:00,35.57,35.58,35.51,35.55,951306.0,34.5747,34.5844,34.5164,34.5552,951306.0
2024-10-04 15:20:00,35.55,35.58,35.54,35.58,1075666.0,34.5552,34.5844,34.5455,34.5844,1075666.0
2024-10-04 15:30:00,35.58,35.69,35.57,35.69,2311480.0,34.5844,34.6913,34.5747,34.6913,2311480.0
2024-10-04 15:40:00,35.69,35.77,35.68,35.72,4070547.0,34.6913,34.7691,34.6816,34.7205,4070547.0
2024-10-04 15:50:00,35.72,35.82,35.7,35.77,14393161.0,34.7205,34.8177,34.701,34.7691,14393161.0
2024-10-07 09:30:00,36.54,36.78,36.51,36.71,8400914.0,35.5175,35.7508,35.4884,35.6828,8400914.0
2024-10-07 09:40:00,36.7,36.77,36.59,36.76,3167388.0,35.6731,35.7411,35.5661,35.7314,3167388.0
2024-10-07 09:50:00,36.75,36.83,36.67,36.76,3402686.0,35.7217,35.7994,35.6439,35.7314,3402686.0
2024-10-07 10:00:00,36.76,36.78,36.65,36.7,2736260.0,35.7314,35.7508,35.6245,35.6731,2736260.0
2024-10-07 10:10:00,36.7,36.74,36.51,36.52,4712051.0,35.6731,35.7119,35.4884,35.4981,4712051.0
2024-10-07 10:20:00,36.52,36.57,36.46,36.48,3453705.0,35.4981,35.5467,35.4398,35.4592,3453705.0
2024-10-07 10:30:00,36.47,36.48,36.24,36.34,4717151.0,35.4495,35.4592,35.2259,35.3231,4717151.0
2024-10-07 10:40:00,36.34,36.46,36.32,36.39,3014202.0,35.3231,35.4398,35.3037,35.3717,3014202.0
2024-10-07 10:50:00,36.4,36.4,36.14,36.16,2268693.0,35.3815,35.3815,35.1287,35.1482,2268693.0
2024-10-07 11:00:00,36.15,36.22,36.04,36.09,2491153.0,35.1385,35.2065,35.0315,35.0801,2491153.0
2024-10-07 11:10:00,36.1,36.24,36.02,36.23,3751856.0,35.0899,35.2259,35.0121,35.2162,3751856.0
2024-10-07 11:20:00,36.23,36.35,36.21,36.32,3326742.0,35.2162,35.3329,35.1968,35.3037,3326742.0
2024-10-07 11:30:00,36.32,36.39,36.25,36.29,2219769.0,35.3037,35.3717,35.2357,35.2745,2219769.0
2024-10-07 11:40:00,36.28,36.33,36.2,36.27,1794597.0,35.2648,35.3134,35.1871,35.2551,1794597.0
2024-10-07 11:50:00,36.27,36.45,36.2,36.41,1811283.0,35.2551,35.4301,35.1871,35.3912,1811283.0
2024-10-07 12:00:00,36.42,36.5,36.39,36.46,1879937.0,35.4009,35.4787,35.3717,35.4398,1879937.0
2024-10-07 12:10:00,36.47,36.51,36.45,36.48,1381216.0,35.4495,35.4884,35.4301,35.4592,1381216.0
2024-10-07 12:20:00,36.48,36.5,36.38,36.41,1259223.0,35.4592,35.4787,35.362,35.3912,1259223.0
2024-10-07 12:30:00,36.41,36.54,36.38,36.48,1402849.0,35.3912,35.5175,35.362,35.4592,1402849.0
2024-10-07 12:40:00,36.48,36.55,36.47,36.54,1192518.0,35.4592,35.5273,35.4495,35.5175,1192518.0
2024-10-07 12:50:00,36.54,36.63,36.52,36.63,1145682.0,35.5175,35.605,35.4981,35.605,1145682.0
2024-10-07 13:00:00,36.63,36.66,36.6,36.65,1585388.0,35.605,35.6342,35.5759,35.6245,1585388.0
2024-10-07 13:10:00,36.65,36.7,36.6,36.69,963975.0,35.6245,35.6731,35.5759,35.6633,963975.0
2024-10-07 13:20:00,36.7,36.76,36.67,36.73,1436822.0,35.6731,35.7314,35.6439,35.7022,1436822.0
2024-10-07 13:30:00,36.73,36.82,36.72,36.8,1318225.0,35.7022,35.7897,35.6925,35.7703,1318225.0
2024-10-07 13:40:00,36.8,36.84,36.78,36.8,1739038.0,35.7703,35.8091,35.7508,35.7703,1739038.0
2024-10-07 13:50:00,36.8,36.81,36.67,36.76,1773973.0,35.7703,35.78,35.6439,35.7314,1773973.0
2024-10-07 14:00:00,36.77,36.8,36.7,36.73,1595848.0,35.7411,35.7703,35.6731,35.7022,1595848.0
2024-10-07 14:10:00,36.73,36.74,36.69,36.73,1494021.0,35.7022,35.7119,35.6633,35.7022,1494021.0
2024-10-07 14:20:00,36.72,36.76,36.68,36.69,1040547.0,35.6925,35.7314,35.6536,35.6633,1040547.0
2024-10-07 14:30:00,36.69,36.74,36.61,36.73,1939895.0,35.6633,35.7119,35.5856,35.7022,1939895.0
2024-10-07 14:40:00,36.73,36.81,36.57,36.61,4092183.0,35.7022,35.78,35.5467,35.5856,4092183.0
2024-10-07 14:50:00,36.61,36.62,36.54,36.55,2558054.0,35.5856,35.5953,35.5175,35.5273,2558054.0
2024-10-07 15:00:00,36.55,36.59,36.51,36.57,2394524.0,35.5273,35.5661,35.4884,35.5467,2394524.0
2024-10-07 15:10:00,36.57,36.64,36.54,36.64,1536928.0,35.5467,35.6147,35.5175,35.6147,1536928.0
2024-10-07 15:20:00,36.64,36.83,36.63,36.82,5449273.0,35.6147,35.7994,35.605,35.7897,5449273.0
2024-10-07 15:30:00,36.83,37.12,36.82,37.06,8938245.0,35.7994,36.0813,35.7897,36.023,8938245.0
2024-10-07 15:40:00,37.07,37.28,37.03,37.27,12054821.0,36.0327,36.2368,35.9938,36.2271,12054821.0
2024-10-07 15:50:00,37.27,37.49,37.15,37.29,38623997.0,36.2271,36.441,36.1105,36.2466,38623997.0
2024-10-08 09:30:00,33.39,33.82,33.2,33.68,12600640.0,32.4557,32.8737,32.271,32.7376,12600640.0
2024-10-08 09:40:00,33.69,33.71,33.44,33.48,6061063.0,32.7473,32.7667,32.5043,32.5432,6061063.0
2024-10-08 09:50:00,33.48,33.48,33.15,33.34,7816311.0,32.5432,32.5432,32.2224,32.4071,7816311.0
2024-10-08 10:00:00,33.33,33.55,33.23,33.51,5814091.0,32.3974,32.6112,32.3002,32.5723,5814091.0
2024-10-08 10:10:00,33.51,33.56,33.25,33.4,4183030.0,32.5723,32.6209,32.3196,32.4654,4183030.0
2024-10-08 10:20:00,33.4,33.46,33.3,33.38,3004633.0,32.4654,32.5237,32.3682,32.446,3004633.0
2024-10-08 10:30:00,33.38,33.45,33.33,33.45,2926537.0,32.446,32.514,32.3974,32.514,2926537.0
2024-10-08 10:40:00,33.45,33.54,33.42,33.48,2802033.0,32.514,32.6015,32.4848,32.5432,2802033.0
2024-10-08 10:50:00,33.48,33.61,33.44,33.59,1967523.0,32.5432,32.6695,32.5043,32.6501,1967523.0
2024-10-08 11:00:00,33.6,33.6,33.42,33.44,2899716.0,32.6598,32.6598,32.4848,32.5043,2899716.0
2024-10-08 11:10:00,33.43,33.5,33.37,33.37,2856964.0,32.4946,32.5626,32.4362,32.4362,2856964.0
2024-10-08 11:20:00,33.37,33.44,33.21,33.23,3933086.0,32.4362,32.5043,32.2807,32.3002,3933086.0
2024-10-08 11:30:00,33.23,33.28,33.2,33.27,2855142.0,32.3002,32.3488,32.271,32.339,2855142.0
2024-10-08 11:40:00,33.27,33.42,33.24,33.41,2492098.0,32.339,32.4848,32.3099,32.4751,2492098.0
2024-10-08 11:50:00,33.41,33.53,33.41,33.53,3477512.0,32.4751,32.5918,32.4751,32.5918,3477512.0
2024-10-08 12:00:00,33.53,33.53,33.38,33.39,2844931.0,32.5918,32.5918,32.446,32.4557,2844931.0
2024-10-08 12:10:00,33.39,33.4,33.31,33.34,2322625.0,32.4557,32.4654,32.3779,32.4071,2322625.0
2024-10-08 12:20:00,33.33,33.35,33.15,33.29,3642155.0,32.3974,32.4168,32.2224,32.3585,3642155.0
2024-10-08 12:30:00,33.29,33.33,33.23,33.26,2120307.0,32.3585,32.3974,32.3002,32.3293,2120307.0
2024-10-08 12:40:00,33.25,33.27,33.06,33.1,3173191.0,32.3196,32.339,32.1349,32.1738,3173191.0
2024-10-08 12:50:00,33.09,33.13,33.07,33.13,2262446.0,32.1641,32.203,32.1446,32.203,2262446.0
2024-10-08 13:00:00,33.13,33.13,32.99,32.99,2455214.0,32.203,32.203,32.0669,32.0669,2455214.0
2024-10-08 13:10:00,32.99,33.0,32.86,32.89,3166824.0,32.0669,32.0766,31.9405,31.9697,3166824.0
2024-10-08 13:20:00,32.89,33.0,32.87,32.9,2720458.0,31.9697,32.0766,31.9502,31.9794,2720458.0
2024-10-08 13:30:00,32.91,33.02,32.9,32.98,2479340.0,31.9891,32.096,31.9794,32.0572,2479340.0
2024-10-08 13:40:00,32.98,32.99,32.82,32.83,5270357.0,32.0572,32.0669,31.9016,31.9114,5270357.0
2024-10-08 13:50:00,32.83,32.92,32.77,32.77,4463590.0,31.9114,31.9988,31.853,31.853,4463590.0
2024-10-08 14:00:00,32.77,32.86,32.69,32.84,4960079.0,31.853,31.9405,31.7753,31.9211,4960079.0
2024-10-08 14:10:00,32.84,32.87,32.72,32.76,4372478.0,31.9211,31.9502,31.8044,31.8433,4372478.0
2024-10-08 14:20:00,32.76,32.78,32.63,32.77,4622089.0,31.8433,31.8628,31.7169,31.853,4622089.0
2024-10-08 14:30:00,32.78,32.81,32.74,32.79,4965468.0,31.8628,31.8919,31.8239,31.8725,4965468.0
2024-10-08 14:40:00,32.79,32.86,32.78,32.79,2974866.0,31.8725,31.9405,31.8628,31.8725,2974866.0
2024-10-08 14:50:00,32.78,32.79,32.66,32.66,3003299.0,31.8628,31.8725,31.7461,31.7461,3003299.0
2024-10-08 15:00:00,32.66,32.67,32.27,32.34,12160619.0,31.7461,31.7558,31.367,31.4351,12160619.0
2024-10-08 15:10:00,32.34,32.48,32.28,32.43,11577396.0,31.4351,31.5711,31.3767,31.5225,11577396.0
2024-10-08 15:20:00,32.44,32.46,32.3,32.38,10775601.0,31.5323,31.5517,31.3962,31.4739,10775601.0
2024-10-08 15:30:00,32.38,32.61,32.37,32.61,12398050.0,31.4739,31.6975,31.4642,31.6975,12398050.0
2024-10-08 15:40:00,32.61,32.85,32.56,32.84,13807717.0,31.6975,31.9308,31.6489,31.9211,13807717.0
2024-10-08 15:50:00,32.84,33.42,32.84,33.33,37645940.0,31.9211,32.4848,31.9211,32.3974,37645940.0
2024-10-09 09:30:00,32.22,32.53,32.18,32.52,8099637.0,31.3184,31.6197,31.2795,31.61,8099637.0
2024-10-09 09:40:00,32.52,32.9,32.49,32.8,4296372.0,31.61,31.9794,31.5809,31.8822,4296372.0
2024-10-09 09:50:00,32.8,32.94,32.71,32.8,3154312.0,31.8822,32.0183,31.7947,31.8822,3154312.0
2024-10-09 10:00:00,32.8,32.84,32.66,32.79,2658591.0,31.8822,31.9211,31.7461,31.8725,2658591.0
2024-10-09 10:10:00,32.79,32.91,32.68,32.82,2235198.0,31.8725,31.9891,31.7656,31.9016,2235198.0
2024-10-09 10:20:00,32.82,32.9,32.7,32.9,2410524.0,31.9016,31.9794,31.785,31.9794,2410524.0
2024-10-09 10:30:00,32.89,32.9,32.66,32.66,1933421.0,31.9697,31.9794,31.7461,31.7461,1933421.0
2024-10-09 10:40:00,32.67,32.7,32.47,32.6,1532634.0,31.7558,31.785,31.5614,31.6878,1532634.0
2024-10-09 10:50:00,32.6,32.82,32.57,32.82,1198613.0,31.6878,31.9016,31.6586,31.9016,1198613.0
2024-10-09 11:00:00,32.82,33.13,32.77,33.13,4475810.0,31.9016,32.203,31.853,32.203,4475810.0
2024-10-09 11:10:00,33.12,33.12,32.76,32.88,2684772.0,32.1932,32.1932,31.8433,31.96,2684772.0
2024-10-09 11:20:00,32.88,33.05,32.85,32.9,1471640.0,31.96,32.1252,31.9308,31.9794,1471640.0
2024-10-09 11:30:00,32.9,33.06,32.88,33.0,1930869.0,31.9794,32.1349,31.96,32.0766,1930869.0
2024-10-09 11:40:00,33.0,33.12,32.98,33.03,1407341.0,32.0766,32.1932,32.0572,32.1058,1407341.0
2024-10-09 11:50:00,33.03,33.08,32.93,33.08,1536836.0,32.1058,32.1544,32.0086,32.1544,1536836.0
2024-10-09 12:00:00,33.08,33.08,32.95,33.01,821921.0,32.1544,32.1544,32.028,32.0863,821921.0
2024-10-09 12:10:00,33.01,33.05,32.93,32.94,687546.0,32.0863,32.1252,32.0086,32.0183,687546.0
2024-10-09 12:20:00,32.94,33.11,32.93,33.04,807587.0,32.0183,32.1835,32.0086,32.1155,807587.0
2024-10-09 12:30:00,33.03,33.03,32.96,32.98,657447.0,32.1058,32.1058,32.0377,32.0572,657447.0
2024-10-09 12:40:00,32.98,33.04,32.97,33.01,867300.0,32.0572,32.1155,32.0474,32.0863,867300.0
2024-10-09 12:50:00,33.02,33.05,32.96,32.97,653846.0,32.096,32.1252,32.0377,32.0474,653846.0
2024-10-09 13:00:00,32.97,32.99,32.92,32.96,653285.0,32.0474,32.0669,31.9988,32.0377,653285.0
2024-10-09 13:10:00,32.96,32.98,32.84,32.85,746369.0,32.0377,32.0572,31.9211,31.9308,746369.0
2024-10-09 13:20:00,32.85,32.88,32.76,32.81,922912.0,31.9308,31.96,31.8433,31.8919,922912.0
2024-10-09 13:30:00,32.8,32.86,32.79,32.84,792945.0,31.8822,31.9405,31.8725,31.9211,792945.0
2024-10-09 13:40:00,32.84,32.89,32.83,32.84,794811.0,31.9211,31.9697,31.9114,31.9211,794811.0
2024-10-09 13:50:00,32.84,32.86,32.81,32.85,940187.0,31.9211,31.9405,31.8919,31.9308,940187.0
2024-10-09 14:00:00,32.85,32.93,32.8,32.88,982815.0,31.9308,32.0086,31.8822,31.96,982815.0
2024-10-09 14:10:00,32.88,33.03,32.86,32.99,1279518.0,31.96,32.1058,31.9405,32.0669,1279518.0
2024-10-09 14:20:00,32.99,33.1,32.97,33.09,1095775.0,32.0669,32.1738,32.0474,32.1641,1095775.0
2024-10-09 14:30:00,33.08,33.11,32.95,32.99,1614779.0,32.1544,32.1835,32.028,32.0669,1614779.0
2024-10-09 14:40:00,32.98,33.03,32.96,32.97,817810.0,32.0572,32.1058,32.0377,32.0474,817810.0
2024-10-09 14:50:00,32.97,32.97,32.86,32.86,1180484.0,32.0474,32.0474,31.9405,31.9405,1180484.0
2024-10-09 15:00:00,32.87,32.89,32.86,32.88,578865.0,31.9502,31.9697,31.9405,31.96,578865.0
2024-10-09 15:10:00,32.88,33.0,32.87,32.95,946418.0,31.96,32.0766,31.9502,32.028,946418.0
2024-10-09 15:20:00,32.95,32.97,32.94,32.95,833155.0,32.028,32.0474,32.0183,32.028,833155.0
2024-10-09 15:30:00,32.95,33.03,32.94,32.97,2518409.0,32.028,32.1058,32.0183,32.0474,2518409.0
2024-10-09 15:40:00,32.96,33.0,32.84,32.91,2983554.0,32.0377,32.0766,31.9211,31.9891,2983554.0
2024-10-09 15:50:00,32.91,32.96,32.78,32.8,9448295.0,31.9891,32.0377,31.8628,31.8822,9448295.0
2024-10-10 09:30:00,33.41,33.45,32.96,32.97,4029240.0,32.4751,32.514,32.0377,32.0474,4029240.0
2024-10-10 09:40:00,32.97,33.05,32.8,32.8,2741720.0,32.0474,32.1252,31.8822,31.8822,2741720.0
2024-10-10 09:50:00,32.81,33.06,32.72,33.05,5163320.0,31.8919,32.1349,31.8044,32.1252,5163320.0
2024-10-10 10:00:00,33.04,33.2,33.04,33.14,2084007.0,32.1155,32.271,32.1155,32.2127,2084007.0
2024-10-10 10:10:00,33.13,33.25,33.12,33.16,1495869.0,32.203,32.3196,32.1932,32.2321,1495869.0
2024-10-10 10:20:00,33.16,33.17,33.03,33.09,1139925.0,32.2321,32.2418,32.1058,32.1641,1139925.0
2024-10-10 10:30:00,33.08,33.11,32.98,33.04,1380477.0,32.1544,32.1835,32.0572,32.1155,1380477.0
2024-10-10 10:40:00,33.03,33.14,33.01,33.08,1511888.0,32.1058,32.2127,32.0863,32.1544,1511888.0
2024-10-10 10:50:00,33.08,33.15,33.01,33.14,1569317.0,32.1544,32.2224,32.0863,32.2127,1569317.0
2024-10-10 11:00:00,33.15,33.22,33.09,33.19,2061424.0,32.2224,32.2904,32.1641,32.2613,2061424.0
2024-10-10 11:10:00,33.18,33.38,33.16,33.33,2001787.0,32.2516,32.446,32.2321,32.3974,2001787.0
2024-10-10 11:20:00,33.33,33.34,33.16,33.22,2222401.0,32.3974,32.4071,32.2321,32.2904,2222401.0
2024-10-10 11:30:00,33.23,33.33,33.14,33.31,2247042.0,32.3002,32.3974,32.2127,32.3779,2247042.0
2024-10-10 11:40:00,33.32,33.32,33.24,33.29,1149018.0,32.3876,32.3876,32.3099,32.3585,1149018.0
2024-10-10 11:50:00,33.29,33.38,33.28,33.36,982683.0,32.3585,32.446,32.3488,32.4265,982683.0
2024-10-10 12:00:00,33.34,33.37,33.28,33.3,1151143.0,32.4071,32.4362,32.3488,32.3682,1151143.0
2024-10-10 12:10:00,33.3,33.33,33.27,33.3,701482.0,32.3682,32.3974,32.339,32.3682,701482.0
2024-10-10 12:20:00,33.3,33.36,33.27,33.29,1303882.0,32.3682,32.4265,32.339,32.3585,1303882.0
2024-10-10 12:30:00,33.29,33.36,33.23,33.33,2417444.0,32.3585,32.4265,32.3002,32.3974,2417444.0
2024-10-10 12:40:00,33.33,33.4,33.32,33.33,853712.0,32.3974,32.4654,32.3876,32.3974,853712.0
2024-10-10 12:50:00,33.33,33.35,33.27,33.3,891099.0,32.3974,32.4168,32.339,32.3682,891099.0
2024-10-10 13:00:00,33.31,33.33,33.24,33.27,737261.0,32.3779,32.3974,32.3099,32.339,737261.0
2024-10-10 13:10:00,33.27,33.42,33.27,33.41,1195963.0,32.339,32.4848,32.339,32.4751,1195963.0
2024-10-10 13:20:00,33.41,33.54,33.4,33.52,2078518.0,32.4751,32.6015,32.4654,32.582,2078518.0
2024-10-10 13:30:00,33.52,33.57,33.51,33.55,815666.0,32.582,32.6306,32.5723,32.6112,815666.0
2024-10-10 13:40:00,33.54,33.55,33.48,33.5,872047.0,32.6015,32.6112,32.5432,32.5626,872047.0
2024-10-10 13:50:00,33.5,33.54,33.46,33.53,919503.0,32.5626,32.6015,32.5237,32.5918,919503.0
2024-10-10 14:00:00,33.54,33.56,33.52,33.52,867619.0,32.6015,32.6209,32.582,32.582,867619.0
2024-10-10 14:10:00,33.52,33.53,33.42,33.42,881047.0,32.582,32.5918,32.4848,32.4848,881047.0
2024-10-10 14:20:00,33.42,33.44,33.4,33.41,1673818.0,32.4848,32.5043,32.4654,32.4751,1673818.0
2024-10-10 14:30:00,33.41,33.44,33.38,33.39,1030512.0,32.4751,32.5043,32.446,32.4557,1030512.0
2024-10-10 14:40:00,33.4,33.41,33.32,33.34,1027457.0,32.4654,32.4751,32.3876,32.4071,1027457.0
2024-10-10 14:50:00,33.34,33.35,33.27,33.27,1752720.0,32.4071,32.4168,32.339,32.339,1752720.0
2024-10-10 15:00:00,33.27,33.33,33.25,33.3,901091.0,32.339,32.3974,32.3196,32.3682,901091.0
2024-10-10 15:10:00,33.3,33.36,33.29,33.35,858440.0,32.3682,32.4265,32.3585,32.4168,858440.0
2024-10-10 15:20:00,33.34,33.41,33.28,33.32,1665109.0,32.4071,32.4751,32.3488,32.3876,1665109.0
2024-10-10 15:30:00,33.32,33.32,33.26,33.3,1573955.0,32.3876,32.3876,32.3293,32.3682,1573955.0
2024-10-10 15:40:00,33.31,33.33,33.28,33.33,2013909.0,32.3779,32.3974,32.3488,32.3974,2013909.0
2024-10-10 15:50:00,33.32,33.35,33.2,33.21,10626870.0,32.3876,32.4168,32.271,32.2807,10626870.0
2024-10-11 09:30:00,32.67,32.9,32.5,32.74,3633660.0,31.7558,31.9794,31.5906,31.8239,3633660.0
2024-10-11 09:40:00,32.74,33.01,32.71,33.0,1636323.0,31.8239,32.0863,31.7947,32.0766,1636323.0
2024-10-11 09:50:00,33.0,33.07,32.9,32.95,1963285.0,32.0766,32.1446,31.9794,32.028,1963285.0
2024-10-11 10:00:00,32.95,33.08,32.95,33.05,1888718.0,32.028,32.1544,32.028,32.1252,1888718.0
2024-10-11 10:10:00,33.04,33.07,32.94,33.05,1383429.0,32.1155,32.1446,32.0183,32.1252,1383429.0
2024-10-11 10:20:00,33.05,33.14,33.03,33.06,1576453.0,32.1252,32.2127,32.1058,32.1349,1576453.0
2024-10-11 10:30:00,33.06,33.09,33.01,33.02,1584484.0,32.1349,32.1641,32.0863,32.096,1584484.0
2024-10-11 10:40:00,33.02,33.07,32.94,33.0,722369.0,32.096,32.1446,32.0183,32.0766,722369.0
2024-10-11 10:50:00,33.0,33.1,32.99,33.08,963147.0,32.0766,32.1738,32.0669,32.1544,963147.0
2024-10-11 11:00:00,33.08,33.28,33.06,33.26,1825539.0,32.1544,32.3488,32.1349,32.3293,1825539.0
2024-10-11 11:10:00,33.26,33.42,33.25,33.36,2296643.0,32.3293,32.4848,32.3196,32.4265,2296643.0
2024-10-11 11:20:00,33.36,33.52,33.31,33.51,1553723.0,32.4265,32.582,32.3779,32.5723,1553723.0
2024-10-11 11:30:00,33.5,33.53,33.36,33.5,1858478.0,32.5626,32.5918,32.4265,32.5626,1858478.0
2024-10-11 11:40:00,33.5,33.65,33.5,33.58,2346866.0,32.5626,32.7084,32.5626,32.6404,2346866.0
2024-10-11 11:50:00,33.57,33.6,33.41,33.41,1213465.0,32.6306,32.6598,32.4751,32.4751,1213465.0
2024-10-11 12:00:00,33.41,33.5,33.37,33.38,1070422.0,32.4751,32.5626,32.4362,32.446,1070422.0
2024-10-11 12:10:00,33.38,33.41,33.31,33.34,1190734.0,32.446,32.4751,32.3779,32.4071,1190734.0
2024-10-11 12:20:00,33.34,33.5,33.34,33.46,945384.0,32.4071,32.5626,32.4071,32.5237,945384.0
2024-10-11 12:30:00,33.47,33.5,33.38,33.39,1208699.0,32.5334,32.5626,32.446,32.4557,1208699.0
2024-10-11 12:40:00,33.39,33.4,33.28,33.32,610578.0,32.4557,32.4654,32.3488,32.3876,610578.0
2024-10-11 12:50:00,33.32,33.32,33.1,33.2,2843813.0,32.3876,32.3876,32.1738,32.271,2843813.0
2024-10-11 13:00:00,33.2,33.31,33.19,33.29,1148934.0,32.271,32.3779,32.2613,32.3585,1148934.0
2024-10-11 13:10:00,33.3,33.4,33.26,33.38,957492.0,32.3682,32.4654,32.3293,32.446,957492.0
2024-10-11 13:20:00,33.39,33.45,33.36,33.4,785078.0,32.4557,32.514,32.4265,32.4654,785078.0
2024-10-11 13:30:00,33.4,33.44,33.33,33.44,612178.0,32.4654,32.5043,32.3974,32.5043,612178.0
2024-10-11 13:40:00,33.44,33.53,33.42,33.5,1046088.0,32.5043,32.5918,32.4848,32.5626,1046088.0
2024-10-11 13:50:00,33.51,33.53,33.48,33.51,1065610.0,32.5723,32.5918,32.5432,32.5723,1065610.0
2024-10-11 14:00:00,33.52,33.61,33.5,33.6,1248418.0,32.582,32.6695,32.5626,32.6598,1248418.0
2024-10-11 14:10:00,33.59,33.6,33.55,33.58,721908.0,32.6501,32.6598,32.6112,32.6404,721908.0
2024-10-11 14:20:00,33.58,33.61,33.54,33.56,502715.0,32.6404,32.6695,32.6015,32.6209,502715.0
2024-10-11 14:30:00,33.56,33.56,33.5,33.52,560612.0,32.6209,32.6209,32.5626,32.582,560612.0
2024-10-11 14:40:00,33.52,33.54,33.45,33.52,1283418.0,32.582,32.6015,32.514,32.582,1283418.0
2024-10-11 14:50:00,33.52,33.55,33.46,33.53,690452.0,32.582,32.6112,32.5237,32.5918,690452.0
2024-10-11 15:00:00,33.52,33.56,33.5,33.54,1036249.0,32.582,32.6209,32.5626,32.6015,1036249.0
2024-10-11 15:10:00,33.54,33.57,33.53,33.57,1334274.0,32.6015,32.6306,32.5918,32.6306,1334274.0
2024-10-11 15:20:00,33.57,33.61,33.56,33.59,1128713.0,32.6306,32.6695,32.6209,32.6501,1128713.0
2024-10-11 15:30:00,33.59,33.59,33.49,33.5,1716237.0,32.6501,32.6501,32.5529,32.5626,1716237.0
2024-10-11 15:40:00,33.5,33.51,33.43,33.47,3102775.0,32.5626,32.5723,32.4946,32.5334,3102775.0
2024-10-11 15:50:00,33.47,33.49,33.35,33.46,9060378.0,32.5334,32.5529,32.4168,32.5237,9060378.0
2024-10-14 09:30:00,32.9,33.0,32.61,32.63,5499418.0,31.9794,32.0766,31.6975,31.7169,5499418.0
2024-10-14 09:40:00,32.63,33.54,32.61,33.47,13119916.0,31.7169,32.6015,31.6975,32.5334,13119916.0
2024-10-14 09:50:00,33.47,33.62,33.28,33.41,6253831.0,32.5334,32.6792,32.3488,32.4751,6253831.0
2024-10-14 10:00:00,33.41,33.56,33.22,33.33,3615910.0,32.4751,32.6209,32.2904,32.3974,3615910.0
2024-10-14 10:10:00,33.34,33.36,33.13,33.14,1868155.0,32.4071,32.4265,32.203,32.2127,1868155.0
2024-10-14 10:20:00,33.15,33.44,33.13,33.39,1425374.0,32.2224,32.5043,32.203,32.4557,1425374.0
2024-10-14 10:30:00,33.39,33.39,33.23,33.32,1218766.0,32.4557,32.4557,32.3002,32.3876,1218766.0
2024-10-14 10:40:00,33.32,33.33,33.19,33.19,784876.0,32.3876,32.3974,32.2613,32.2613,784876.0
2024-10-14 10:50:00,33.19,33.22,33.1,33.16,1218692.0,32.2613,32.2904,32.1738,32.2321,1218692.0
2024-10-14 11:00:00,33.16,33.25,33.13,33.24,977488.0,32.2321,32.3196,32.203,32.3099,977488.0
2024-10-14 11:10:00,33.25,33.28,33.17,33.18,987782.0,32.3196,32.3488,32.2418,32.2516,987782.0
2024-10-14 11:20:00,33.18,33.2,33.03,33.05,1197815.0,32.2516,32.271,32.1058,32.1252,1197815.0
2024-10-14 11:30:00,33.05,33.09,32.99,33.09,1402368.0,32.1252,32.1641,32.0669,32.1641,1402368.0
2024-10-14 11:40:00,33.09,33.09,32.99,33.06,1058466.0,32.1641,32.1641,32.0669,32.1349,1058466.0
2024-10-14 11:50:00,33.05,33.19,33.05,33.19,786583.0,32.1252,32.2613,32.1252,32.2613,786583.0
2024-10-14 12:00:00,33.19,33.21,33.13,33.16,837188.0,32.2613,32.2807,32.203,32.2321,837188.0
2024-10-14 12:10:00,33.16,33.18,33.06,33.07,792820.0,32.2321,32.2516,32.1349,32.1446,792820.0
2024-10-14 12:20:00,33.07,33.1,33.02,33.08,1132779.0,32.1446,32.1738,32.096,32.1544,1132779.0
2024-10-14 12:30:00,33.08,33.13,33.03,33.05,822883.0,32.1544,32.203,32.1058,32.1252,822883.0
2024-10-14 12:40:00,33.05,33.1,33.03,33.09,412937.0,32.1252,32.1738,32.1058,32.1641,412937.0
2024-10-14 12:50:00,33.09,33.11,33.03,33.04,757497.0,32.1641,32.1835,32.1058,32.1155,757497.0
2024-10-14 13:00:00,33.04,33.06,32.95,32.95,935044.0,32.1155,32.1349,32.028,32.028,935044.0
2024-10-14 13:10:00,32.95,32.99,32.87,32.92,1050365.0,32.028,32.0669,31.9502,31.9988,1050365.0
2024-10-14 13:20:00,32.91,32.98,32.9,32.93,529320.0,31.9891,32.0572,31.9794,32.0086,529320.0
2024-10-14 13:30:00,32.93,33.07,32.91,33.03,975548.0,32.0086,32.1446,31.9891,32.1058,975548.0
2024-10-14 13:40:00,33.02,33.03,32.94,32.98,719403.0,32.096,32.1058,32.0183,32.0572,719403.0
2024-10-14 13:50:00,32.98,33.0,32.94,32.95,731329.0,32.0572,32.0766,32.0183,32.028,731329.0
2024-10-14 14:00:00,32.95,32.97,32.91,32.95,936682.0,32.028,32.0474,31.9891,32.028,936682.0
2024-10-14 14:10:00,32.95,32.95,32.89,32.9,1080739.0,32.028,32.028,31.9697,31.9794,1080739.0
2024-10-14 14:20:00,32.9,32.91,32.85,32.88,1241651.0,31.9794,31.9891,31.9308,31.96,1241651.0
2024-10-14 14:30:00,32.89,33.0,32.88,32.99,1415110.0,31.9697,32.0766,31.96,32.0669,1415110.0
2024-10-14 14:40:00,32.98,32.99,32.96,32.96,813053.0,32.0572,32.0669,32.0377,32.0377,813053.0
2024-10-14 14:50:00,32.97,32.97,32.87,32.88,1172827.0,32.0474,32.0474,31.9502,31.96,1172827.0
2024-10-14 15:00:00,32.88,32.9,32.82,32.85,1223663.0,31.96,31.9794,31.9016,31.9308,1223663.0
2024-10-14 15:10:00,32.84,32.89,32.79,32.86,1725233.0,31.9211,31.9697,31.8725,31.9405,1725233.0
2024-10-14 15:20:00,32.86,32.86,32.71,32.72,2063339.0,31.9405,31.9405,31.7947,31.8044,2063339.0
2024-10-14 15:30:00,32.72,32.81,32.7,32.71,2026645.0,31.8044,31.8919,31.785,31.7947,2026645.0
2024-10-14 15:40:00,32.71,32.77,32.7,32.73,2634471.0,31.7947,31.853,31.785,31.8142,2634471.0
2024-10-14 15:50:00,32.73,32.79,32.71,32.75,8500835.0,31.8142,31.8725,31.7947,31.8336,8500835.0
2024-10-15 09:30:00,31.92,31.99,31.73,31.79,3023725.0,31.0268,31.0949,30.8421,30.9005,3023725.0
2024-10-15 09:40:00,31.79,31.81,31.68,31.78,1975517.0,30.9005,30.9199,30.7935,30.8907,1975517.0
2024-10-15 09:50:00,31.78,31.88,31.75,31.83,1810924.0,30.8907,30.9879,30.8616,30.9393,1810924.0
2024-10-15 10:00:00,31.83,31.83,31.71,31.82,1411111.0,30.9393,30.9393,30.8227,30.9296,1411111.0
2024-10-15 10:10:00,31.81,31.85,31.74,31.84,1440420.0,30.9199,30.9588,30.8519,30.9491,1440420.0
2024-10-15 10:20:00,31.83,31.86,31.6,31.61,2620496.0,30.9393,30.9685,30.7158,30.7255,2620496.0
2024-10-15 10:30:00,31.6,31.64,31.47,31.5,3257202.0,30.7158,30.7547,30.5894,30.6186,3257202.0
2024-10-15 10:40:00,31.5,31.57,31.43,31.53,4576184.0,30.6186,30.6866,30.5505,30.6477,4576184.0
2024-10-15 10:50:00,31.52,31.59,31.5,31.51,1706906.0,30.638,30.7061,30.6186,30.6283,1706906.0
2024-10-15 11:00:00,31.51,31.56,31.47,31.49,1901008.0,30.6283,30.6769,30.5894,30.6088,1901008.0
2024-10-15 11:10:00,31.48,31.5,31.4,31.41,2689651.0,30.5991,30.6186,30.5214,30.5311,2689651.0
2024-10-15 11:20:00,31.41,31.44,31.3,31.36,3541880.0,30.5311,30.5602,30.4242,30.4825,3541880.0
2024-10-15 11:30:00,31.35,31.45,31.34,31.37,2872508.0,30.4728,30.57,30.463,30.4922,2872508.0
2024-10-15 11:40:00,31.37,31.4,31.31,31.33,2505332.0,30.4922,30.5214,30.4339,30.4533,2505332.0
2024-10-15 11:50:00,31.32,31.33,31.24,31.28,1610463.0,30.4436,30.4533,30.3658,30.4047,1610463.0
2024-10-15 12:00:00,31.28,31.34,31.22,31.34,1248820.0,30.4047,30.463,30.3464,30.463,1248820.0
2024-10-15 12:10:00,31.33,31.35,31.21,31.29,1007171.0,30.4533,30.4728,30.3367,30.4144,1007171.0
2024-10-15 12:20:00,31.28,31.29,31.19,31.23,1213443.0,30.4047,30.4144,30.3172,30.3561,1213443.0
2024-10-15 12:30:00,31.23,31.31,31.2,31.29,1152651.0,30.3561,30.4339,30.327,30.4144,1152651.0
2024-10-15 12:40:00,31.3,31.31,31.22,31.29,1047313.0,30.4242,30.4339,30.3464,30.4144,1047313.0
2024-10-15 12:50:00,31.29,31.39,31.24,31.36,1015023.0,30.4144,30.5116,30.3658,30.4825,1015023.0
2024-10-15 13:00:00,31.36,31.37,31.28,31.3,842860.0,30.4825,30.4922,30.4047,30.4242,842860.0
2024-10-15 13:10:00,31.3,31.36,31.26,31.29,949315.0,30.4242,30.4825,30.3853,30.4144,949315.0
2024-10-15 13:20:00,31.29,31.34,31.23,31.26,846654.0,30.4144,30.463,30.3561,30.3853,846654.0
2024-10-15 13:30:00,31.26,31.3,31.23,31.25,832696.0,30.3853,30.4242,30.3561,30.3756,832696.0
2024-10-15 13:40:00,31.26,31.31,31.24,31.26,913614.0,30.3853,30.4339,30.3658,30.3853,913614.0
2024-10-15 13:50:00,31.26,31.28,31.23,31.24,1186366.0,30.3853,30.4047,30.3561,30.3658,1186366.0
2024-10-15 14:00:00,31.24,31.27,31.2,31.2,1148997.0,30.3658,30.395,30.327,30.327,1148997.0
2024-10-15 14:10:00,31.2,31.21,31.11,31.18,1541941.0,30.327,30.3367,30.2395,30.3075,1541941.0
2024-10-15 14:20:00,31.19,31.22,31.16,31.16,1108733.0,30.3172,30.3464,30.2881,30.2881,1108733.0
2024-10-15 14:30:00,31.16,31.18,31.13,31.16,1971238.0,30.2881,30.3075,30.2589,30.2881,1971238.0
2024-10-15 14:40:00,31.16,31.18,31.1,31.11,1545351.0,30.2881,30.3075,30.2298,30.2395,1545351.0
2024-10-15 14:50:00,31.11,31.16,31.08,31.1,1099256.0,30.2395,30.2881,30.2103,30.2298,1099256.0
2024-10-15 15:00:00,31.09,31.13,31.05,31.07,1120773.0,30.22,30.2589,30.1812,30.2006,1120773.0
2024-10-15 15:10:00,31.08,31.09,31.0,31.02,2271038.0,30.2103,30.22,30.1326,30.152,2271038.0
2024-10-15 15:20:00,31.02,31.1,31.01,31.07,2966853.0,30.152,30.2298,30.1423,30.2006,2966853.0
2024-10-15 15:30:00,31.07,31.09,30.97,31.02,4050514.0,30.2006,30.22,30.1034,30.152,4050514.0
2024-10-15 15:40:00,31.01,31.13,30.97,31.13,5897141.0,30.1423,30.2589,30.1034,30.2589,5897141.0
2024-10-15 15:50:00,31.13,31.15,31.01,31.12,16750806.0,30.2589,30.2784,30.1423,30.2492,16750806.0
2024-10-16 09:30:00,31.56,31.63,31.49,31.63,2937163.0,30.6769,30.7449,30.6088,30.7449,2937163.0
2024-10-16 09:40:00,31.62,31.77,31.6,31.77,2012458.0,30.7352,30.881,30.7158,30.881,2012458.0
2024-10-16 09:50:00,31.77,31.77,31.62,31.71,1461615.0,30.881,30.881,30.7352,30.8227,1461615.0
2024-10-16 10:00:00,31.71,31.74,31.67,31.69,1007312.0,30.8227,30.8519,30.7838,30.8033,1007312.0
2024-10-16 10:10:00,31.69,31.72,31.61,31.64,742664.0,30.8033,30.8324,30.7255,30.7547,742664.0
2024-10-16 10:20:00,31.65,31.76,31.65,31.71,547656.0,30.7644,30.8713,30.7644,30.8227,547656.0
2024-10-16 10:30:00,31.71,31.75,31.66,31.67,546329.0,30.8227,30.8616,30.7741,30.7838,546329.0
2024-10-16 10:40:00,31.68,31.74,31.63,31.74,565273.0,30.7935,30.8519,30.7449,30.8519,565273.0
2024-10-16 10:50:00,31.74,31.83,31.73,31.82,1114518.0,30.8519,30.9393,30.8421,30.9296,1114518.0
2024-10-16 11:00:00,31.82,31.83,31.75,31.79,568681.0,30.9296,30.9393,30.8616,30.9005,568681.0
2024-10-16 11:10:00,31.79,31.88,31.76,31.84,803027.0,30.9005,30.9879,30.8713,30.9491,803027.0
2024-10-16 11:20:00,31.84,31.88,31.81,31.87,513492.0,30.9491,30.9879,30.9199,30.9782,513492.0
2024-10-16 11:30:00,31.87,31.93,31.86,31.91,1002599.0,30.9782,31.0365,30.9685,31.0171,1002599.0
2024-10-16 11:40:00,31.91,31.92,31.83,31.85,423356.0,31.0171,31.0268,30.9393,30.9588,423356.0
2024-10-16 11:50:00,31.85,31.86,31.75,31.75,624790.0,30.9588,30.9685,30.8616,30.8616,624790.0
2024-10-16 12:00:00,31.75,31.78,31.7,31.73,609812.0,30.8616,30.8907,30.813,30.8421,609812.0
2024-10-16 12:10:00,31.73,31.76,31.7,31.76,424724.0,30.8421,30.8713,30.813,30.8713,424724.0
2024-10-16 12:20:00,31.76,31.8,31.75,31.77,479335.0,30.8713,30.9102,30.8616,30.881,479335.0
2024-10-16 12:30:00,31.77,31.79,31.73,31.74,365156.0,30.881,30.9005,30.8421,30.8519,365156.0
2024-10-16 12:40:00,31.74,31.76,31.72,31.72,302966.0,30.8519,30.8713,30.8324,30.8324,302966.0
2024-10-16 12:50:00,31.71,31.78,31.71,31.78,321660.0,30.8227,30.8907,30.8227,30.8907,321660.0
2024-10-16 13:00:00,31.78,31.81,31.75,31.79,272801.0,30.8907,30.9199,30.8616,30.9005,272801.0
2024-10-16 13:10:00,31.79,31.81,31.77,31.79,382798.0,30.9005,30.9199,30.881,30.9005,382798.0
2024-10-16 13:20:00,31.79,31.87,31.79,31.87,1206639.0,30.9005,30.9782,30.9005,30.9782,1206639.0
2024-10-16 13:30:00,31.87,31.87,31.81,31.84,273309.0,30.9782,30.9782,30.9199,30.9491,273309.0
2024-10-16 13:40:00,31.84,31.84,31.81,31.82,469266.0,30.9491,30.9491,30.9199,30.9296,469266.0
2024-10-16 13:50:00,31.82,31.85,31.8,31.83,1037623.0,30.9296,30.9588,30.9102,30.9393,1037623.0
2024-10-16 14:00:00,31.84,31.84,31.75,31.8,660763.0,30.9491,30.9491,30.8616,30.9102,660763.0
2024-10-16 14:10:00,31.8,31.82,31.79,31.81,466091.0,30.9102,30.9296,30.9005,30.9199,466091.0
2024-10-16 14:20:00,31.81,31.85,31.8,31.83,449224.0,30.9199,30.9588,30.9102,30.9393,449224.0
2024-10-16 14:30:00,31.83,31.83,31.78,31.79,622301.0,30.9393,30.9393,30.8907,30.9005,622301.0
2024-10-16 14:40:00,31.79,31.8,31.75,31.8,709464.0,30.9005,30.9102,30.8616,30.9102,709464.0
2024-10-16 14:50:00,31.8,31.8,31.74,31.77,871324.0,30.9102,30.9102,30.8519,30.881,871324.0
2024-10-16 15:00:00,31.77,31.77,31.72,31.74,704732.0,30.881,30.881,30.8324,30.8519,704732.0
2024-10-16 15:10:00,31.74,31.74,31.7,31.73,722653.0,30.8519,30.8519,30.813,30.8421,722653.0
2024-10-16 15:20:00,31.73,31.75,31.7,31.73,801524.0,30.8421,30.8616,30.813,30.8421,801524.0
2024-10-16 15:30:00,31.74,31.74,31.68,31.68,812220.0,30.8519,30.8519,30.7935,30.7935,812220.0
2024-10-16 15:40:00,31.68,31.7,31.63,31.65,1561598.0,30.7935,30.813,30.7449,30.7644,1561598.0
2024-10-16 15:50:00,31.65,31.67,31.61,31.65,3922625.0,30.7644,30.7838,30.7255,30.7644,3922625.0
2024-10-17 09:30:00,31.03,31.05,30.82,30.93,2932321.0,30.1617,30.1812,29.9576,30.0645,2932321.0
2024-10-17 09:40:00,30.92,30.97,30.76,30.77,1996776.0,30.0548,30.1034,29.8993,29.909,1996776.0
2024-10-17 09:50:00,30.77,30.8,30.71,30.75,1475198.0,29.909,29.9382,29.8507,29.8896,1475198.0
2024-10-17 10:00:00,30.76,30.78,30.65,30.73,1756790.0,29.8993,29.9187,29.7924,29.8701,1756790.0
2024-10-17 10:10:00,30.73,30.79,30.69,30.77,1351262.0,29.8701,29.9284,29.8312,29.909,1351262.0
2024-10-17 10:20:00,30.78,30.84,30.77,30.82,1422125.0,29.9187,29.977,29.909,29.9576,1422125.0
2024-10-17 10:30:00,30.82,30.9,30.82,30.89,1206655.0,29.9576,30.0354,29.9576,30.0256,1206655.0
2024-10-17 10:40:00,30.9,31.0,30.84,30.92,2268298.0,30.0354,30.1326,29.977,30.0548,2268298.0
2024-10-17 10:50:00,30.91,30.97,30.9,30.96,1134973.0,30.0451,30.1034,30.0354,30.0937,1134973.0
2024-10-17 11:00:00,30.96,30.96,30.78,30.84,1589778.0,30.0937,30.0937,29.9187,29.977,1589778.0
2024-10-17 11:10:00,30.84,30.85,30.73,30.75,1622417.0,29.977,29.9868,29.8701,29.8896,1622417.0
2024-10-17 11:20:00,30.74,30.86,30.73,30.86,1178358.0,29.8798,29.9965,29.8701,29.9965,1178358.0
2024-10-17 11:30:00,30.86,30.89,30.82,30.87,636546.0,29.9965,30.0256,29.9576,30.0062,636546.0
2024-10-17 11:40:00,30.87,30.87,30.78,30.8,1191499.0,30.0062,30.0062,29.9187,29.9382,1191499.0
2024-10-17 11:50:00,30.8,30.88,30.79,30.87,793191.0,29.9382,30.0159,29.9284,30.0062,793191.0
2024-10-17 12:00:00,30.87,30.88,30.81,30.88,603948.0,30.0062,30.0159,29.9479,30.0159,603948.0
2024-10-17 12:10:00,30.88,30.89,30.86,30.88,632389.0,30.0159,30.0256,29.9965,30.0159,632389.0
2024-10-17 12:20:00,30.88,30.88,30.84,30.86,640282.0,30.0159,30.0159,29.977,29.9965,640282.0
2024-10-17 12:30:00,30.86,30.87,30.82,30.84,569829.0,29.9965,30.0062,29.9576,29.977,569829.0
2024-10-17 12:40:00,30.84,30.87,30.83,30.87,699844.0,29.977,30.0062,29.9673,30.0062,699844.0
2024-10-17 12:50:00,30.87,30.91,30.86,30.88,618231.0,30.0062,30.0451,29.9965,30.0159,618231.0
2024-10-17 13:00:00,30.88,30.9,30.79,30.82,606312.0,30.0159,30.0354,29.9284,29.9576,606312.0
2024-10-17 13:10:00,30.82,30.83,30.78,30.8,451066.0,29.9576,29.9673,29.9187,29.9382,451066.0
2024-10-17 13:20:00,30.8,30.8,30.76,30.78,374974.0,29.9382,29.9382,29.8993,29.9187,374974.0
2024-10-17 13:30:00,30.78,30.82,30.77,30.8,1102796.0,29.9187,29.9576,29.909,29.9382,1102796.0
2024-10-17 13:40:00,30.81,30.82,30.79,30.8,665179.0,29.9479,29.9576,29.9284,29.9382,665179.0
2024-10-17 13:50:00,30.81,30.96,30.8,30.93,1025336.0,29.9479,30.0937,29.9382,30.0645,1025336.0
2024-10-17 14:00:00,30.93,30.93,30.86,30.87,816455.0,30.0645,30.0645,29.9965,30.0062,816455.0
2024-10-17 14:10:00,30.87,30.87,30.8,30.82,547765.0,30.0062,30.0062,29.9382,29.9576,547765.0
2024-10-17 14:20:00,30.82,30.82,30.77,30.78,566985.0,29.9576,29.9576,29.909,29.9187,566985.0
2024-10-17 14:30:00,30.78,30.79,30.76,30.78,943362.0,29.9187,29.9284,29.8993,29.9187,943362.0
2024-10-17 14:40:00,30.79,30.83,30.78,30.8,766460.0,29.9284,29.9673,29.9187,29.9382,766460.0
2024-10-17 14:50:00,30.8,30.81,30.75,30.76,807000.0,29.9382,29.9479,29.8896,29.8993,807000.0
2024-10-17 15:00:00,30.76,30.81,30.74,30.81,1042750.0,29.8993,29.9479,29.8798,29.9479,1042750.0
2024-10-17 15:10:00,30.8,30.81,30.75,30.76,959311.0,29.9382,29.9479,29.8896,29.8993,959311.0
2024-10-17 15:20:00,30.77,30.78,30.73,30.77,1347204.0,29.909,29.9187,29.8701,29.909,1347204.0
2024-10-17 15:30:00,30.77,30.78,30.75,30.78,1305045.0,29.909,29.9187,29.8896,29.9187,1305045.0
2024-10-17 15:40:00,30.78,30.81,30.76,30.8,2085451.0,29.9187,29.9479,29.8993,29.9382,2085451.0
2024-10-17 15:50:00,30.8,30.86,30.78,30.86,6897939.0,29.9382,29.9965,29.9187,29.9965,6897939.0
2024-10-18 09:30:00,32.45,32.47,32.21,32.26,5539854.0,31.542,31.5614,31.3087,31.3573,5539854.0
2024-10-18 09:40:00,32.26,32.32,32.09,32.09,4362524.0,31.3573,31.4156,31.1921,31.1921,4362524.0
2024-10-18 09:50:00,32.09,32.2,32.06,32.16,2962551.0,31.1921,31.299,31.1629,31.2601,2962551.0
2024-10-18 10:00:00,32.15,32.25,32.13,32.24,1546848.0,31.2504,31.3476,31.2309,31.3379,1546848.0
2024-10-18 10:10:00,32.25,32.25,32.11,32.16,1207881.0,31.3476,31.3476,31.2115,31.2601,1207881.0
2024-10-18 10:20:00,32.16,32.26,32.15,32.26,1137565.0,31.2601,31.3573,31.2504,31.3573,1137565.0
2024-10-18 10:30:00,32.26,32.32,32.12,32.14,1783979.0,31.3573,31.4156,31.2212,31.2407,1783979.0
2024-10-18 10:40:00,32.15,32.27,32.14,32.25,967827.0,31.2504,31.367,31.2407,31.3476,967827.0
2024-10-18 10:50:00,32.25,32.3,32.23,32.29,895301.0,31.3476,31.3962,31.3281,31.3865,895301.0
2024-10-18 11:00:00,32.29,32.32,32.23,32.27,999034.0,31.3865,31.4156,31.3281,31.367,999034.0
2024-10-18 11:10:00,32.27,32.29,32.24,32.25,824428.0,31.367,31.3865,31.3379,31.3476,824428.0
2024-10-18 11:20:00,32.25,32.25,32.16,32.2,1565522.0,31.3476,31.3476,31.2601,31.299,1565522.0
2024-10-18 11:30:00,32.2,32.22,32.18,32.22,957772.0,31.299,31.3184,31.2795,31.3184,957772.0
2024-10-18 11:40:00,32.21,32.24,32.17,32.19,920697.0,31.3087,31.3379,31.2698,31.2893,920697.0
2024-10-18 11:50:00,32.19,32.19,32.11,32.11,1025382.0,31.2893,31.2893,31.2115,31.2115,1025382.0
2024-10-18 12:00:00,32.11,32.17,32.1,32.13,1042112.0,31.2115,31.2698,31.2018,31.2309,1042112.0
2024-10-18 12:10:00,32.13,32.22,32.13,32.22,816834.0,31.2309,31.3184,31.2309,31.3184,816834.0
2024-10-18 12:20:00,32.22,32.24,32.2,32.22,678407.0,31.3184,31.3379,31.299,31.3184,678407.0
2024-10-18 12:30:00,32.23,32.24,32.17,32.17,688960.0,31.3281,31.3379,31.2698,31.2698,688960.0
2024-10-18 12:40:00,32.18,32.21,32.15,32.16,851375.0,31.2795,31.3087,31.2504,31.2601,851375.0
2024-10-18 12:50:00,32.16,32.21,32.16,32.19,578121.0,31.2601,31.3087,31.2601,31.2893,578121.0
2024-10-18 13:00:00,32.19,32.2,32.15,32.2,1174939.0,31.2893,31.299,31.2504,31.299,1174939.0
2024-10-18 13:10:00,32.19,32.22,32.19,32.22,487500.0,31.2893,31.3184,31.2893,31.3184,487500.0
2024-10-18 13:20:00,32.22,32.23,32.21,32.22,462986.0,31.3184,31.3281,31.3087,31.3184,462986.0
2024-10-18 13:30:00,32.21,32.23,32.19,32.22,642217.0,31.3087,31.3281,31.2893,31.3184,642217.0
2024-10-18 13:40:00,32.22,32.22,32.19,32.22,475052.0,31.3184,31.3184,31.2893,31.3184,475052.0
2024-10-18 13:50:00,32.22,32.26,32.21,32.25,743701.0,31.3184,31.3573,31.3087,31.3476,743701.0
2024-10-18 14:00:00,32.26,32.27,32.21,32.23,1316771.0,31.3573,31.367,31.3087,31.3281,1316771.0
2024-10-18 14:10:00,32.23,32.25,32.21,32.21,773945.0,31.3281,31.3476,31.3087,31.3087,773945.0
2024-10-18 14:20:00,32.22,32.27,32.21,32.26,683939.0,31.3184,31.367,31.3087,31.3573,683939.0
2024-10-18 14:30:00,32.25,32.27,32.23,32.26,827283.0,31.3476,31.367,31.3281,31.3573,827283.0
2024-10-18 14:40:00,32.26,32.26,32.22,32.24,1094344.0,31.3573,31.3573,31.3184,31.3379,1094344.0
2024-10-18 14:50:00,32.25,32.25,32.23,32.25,1113994.0,31.3476,31.3476,31.3281,31.3476,1113994.0
2024-10-18 15:00:00,32.25,32.26,32.21,32.26,898239.0,31.3476,31.3573,31.3087,31.3573,898239.0
2024-10-18 15:10:00,32.26,32.27,32.25,32.26,1240702.0,31.3573,31.367,31.3476,31.3573,1240702.0
2024-10-18 15:20:00,32.27,32.32,32.25,32.32,2401343.0,31.367,31.4156,31.3476,31.4156,2401343.0
2024-10-18 15:30:00,32.32,32.32,32.21,32.22,3006221.0,31.4156,31.4156,31.3087,31.3184,3006221.0
2024-10-18 15:40:00,32.22,32.23,32.19,32.2,4516946.0,31.3184,31.3281,31.2893,31.299,4516946.0
2024-10-18 15:50:00,32.19,32.24,32.18,32.2,9122760.0,31.2893,31.3379,31.2795,31.299,9122760.0
2024-10-21 09:30:00,31.68,31.9,31.67,31.79,1531639.0,30.7935,31.0074,30.7838,30.9005,1531639.0
2024-10-21 09:40:00,31.79,31.84,31.75,31.77,1027612.0,30.9005,30.9491,30.8616,30.881,1027612.0
2024-10-21 09:50:00,31.77,31.81,31.7,31.72,625552.0,30.881,30.9199,30.813,30.8324,625552.0
2024-10-21 10:00:00,31.73,31.8,31.71,31.77,539129.0,30.8421,30.9102,30.8227,30.881,539129.0
2024-10-21 10:10:00,31.76,31.76,31.68,31.72,626959.0,30.8713,30.8713,30.7935,30.8324,626959.0
2024-10-21 10:20:00,31.71,31.73,31.67,31.69,466387.0,30.8227,30.8421,30.7838,30.8033,466387.0
2024-10-21 10:30:00,31.69,31.75,31.68,31.69,1300475.0,30.8033,30.8616,30.7935,30.8033,1300475.0
2024-10-21 10:40:00,31.69,31.73,31.67,31.67,425928.0,30.8033,30.8421,30.7838,30.7838,425928.0
2024-10-21 10:50:00,31.68,31.71,31.64,31.69,360820.0,30.7935,30.8227,30.7547,30.8033,360820.0
2024-10-21 11:00:00,31.69,31.69,31.58,31.6,550498.0,30.8033,30.8033,30.6963,30.7158,550498.0
2024-10-21 11:10:00,31.6,31.63,31.57,31.59,470588.0,30.7158,30.7449,30.6866,30.7061,470588.0
2024-10-21 11:20:00,31.6,31.61,31.52,31.52,659059.0,30.7158,30.7255,30.638,30.638,659059.0
2024-10-21 11:30:00,31.52,31.55,31.48,31.54,1135914.0,30.638,30.6672,30.5991,30.6575,1135914.0
2024-10-21 11:40:00,31.53,31.66,31.51,31.64,625512.0,30.6477,30.7741,30.6283,30.7547,625512.0
2024-10-21 11:50:00,31.64,31.67,31.62,31.64,598340.0,30.7547,30.7838,30.7352,30.7547,598340.0
2024-10-21 12:00:00,31.64,31.65,31.61,31.62,597262.0,30.7547,30.7644,30.7255,30.7352,597262.0
2024-10-21 12:10:00,31.62,31.63,31.59,31.62,255952.0,30.7352,30.7449,30.7061,30.7352,255952.0
2024-10-21 12:20:00,31.62,31.65,31.6,31.64,497697.0,30.7352,30.7644,30.7158,30.7547,497697.0
2024-10-21 12:30:00,31.64,31.65,31.6,31.64,328512.0,30.7547,30.7644,30.7158,30.7547,328512.0
2024-10-21 12:40:00,31.63,31.64,31.62,31.64,181912.0,30.7449,30.7547,30.7352,30.7547,181912.0
2024-10-21 12:50:00,31.64,31.7,31.63,31.68,397707.0,30.7547,30.813,30.7449,30.7935,397707.0
2024-10-21 13:00:00,31.68,31.69,31.65,31.67,445832.0,30.7935,30.8033,30.7644,30.7838,445832.0
2024-10-21 13:10:00,31.67,31.67,31.61,31.61,342300.0,30.7838,30.7838,30.7255,30.7255,342300.0
2024-10-21 13:20:00,31.6,31.63,31.54,31.62,692294.0,30.7158,30.7449,30.6575,30.7352,692294.0
2024-10-21 13:30:00,31.62,31.64,31.61,31.64,422987.0,30.7352,30.7547,30.7255,30.7547,422987.0
2024-10-21 13:40:00,31.64,31.65,31.62,31.65,320761.0,30.7547,30.7644,30.7352,30.7644,320761.0
2024-10-21 13:50:00,31.64,31.66,31.63,31.66,413921.0,30.7547,30.7741,30.7449,30.7741,413921.0
2024-10-21 14:00:00,31.66,31.66,31.62,31.63,372821.0,30.7741,30.7741,30.7352,30.7449,372821.0
2024-10-21 14:10:00,31.63,31.65,31.62,31.65,334068.0,30.7449,30.7644,30.7352,30.7644,334068.0
2024-10-21 14:20:00,31.65,31.67,31.64,31.65,379328.0,30.7644,30.7838,30.7547,30.7644,379328.0
2024-10-21 14:30:00,31.65,31.69,31.65,31.69,1042013.0,30.7644,30.8033,30.7644,30.8033,1042013.0
2024-10-21 14:40:00,31.69,31.73,31.68,31.71,412034.0,30.8033,30.8421,30.7935,30.8227,412034.0
2024-10-21 14:50:00,31.71,31.72,31.66,31.67,498115.0,30.8227,30.8324,30.7741,30.7838,498115.0
2024-10-21 15:00:00,31.67,31.68,31.66,31.67,358043.0,30.7838,30.7935,30.7741,30.7838,358043.0
2024-10-21 15:10:00,31.67,31.69,31.66,31.68,544669.0,30.7838,30.8033,30.7741,30.7935,544669.0
2024-10-21 15:20:00,31.69,31.69,31.67,31.68,459788.0,30.8033,30.8033,30.7838,30.7935,459788.0
2024-10-21 15:30:00,31.68,31.69,31.67,31.69,526515.0,30.7935,30.8033,30.7838,30.8033,526515.0
2024-10-21 15:40:00,31.69,31.73,31.68,31.73,1138322.0,30.8033,30.8421,30.7935,30.8421,1138322.0
2024-10-21 15:50:00,31.72,31.75,31.7,31.74,3996004.0,30.8324,30.8616,30.813,30.8519,3996004.0
2024-10-22 09:30:00,31.78,31.9,31.76,31.84,1562421.0,30.8907,31.0074,30.8713,30.9491,1562421.0
2024-10-22 09:40:00,31.84,31.86,31.78,31.79,1054525.0,30.9491,30.9685,30.8907,30.9005,1054525.0
2024-10-22 09:50:00,31.8,31.95,31.78,31.95,534990.0,30.9102,31.056,30.8907,31.056,534990.0
2024-10-22 10:00:00,31.95,32.17,31.95,32.11,3535425.0,31.056,31.2698,31.056,31.2115,3535425.0
2024-10-22 10:10:00,32.11,32.19,32.08,32.15,1330265.0,31.2115,31.2893,31.1823,31.2504,1330265.0
2024-10-22 10:20:00,32.14,32.14,32.06,32.1,434494.0,31.2407,31.2407,31.1629,31.2018,434494.0
2024-10-22 10:30:00,32.1,32.22,32.1,32.2,697924.0,31.2018,31.3184,31.2018,31.299,697924.0
2024-10-22 10:40:00,32.21,32.26,32.19,32.21,556935.0,31.3087,31.3573,31.2893,31.3087,556935.0
2024-10-22 10:50:00,32.21,32.26,32.2,32.2,571106.0,31.3087,31.3573,31.299,31.299,571106.0
2024-10-22 11:00:00,32.2,32.21,32.13,32.15,603328.0,31.299,31.3087,31.2309,31.2504,603328.0
2024-10-22 11:10:00,32.14,32.14,32.06,32.08,509570.0,31.2407,31.2407,31.1629,31.1823,509570.0
2024-10-22 11:20:00,32.08,32.1,32.0,32.0,478153.0,31.1823,31.2018,31.1046,31.1046,478153.0
2024-10-22 11:30:00,32.0,32.01,31.92,31.94,897112.0,31.1046,31.1143,31.0268,31.0463,897112.0
2024-10-22 11:40:00,31.94,32.06,31.93,32.05,505058.0,31.0463,31.1629,31.0365,31.1532,505058.0
2024-10-22 11:50:00,32.05,32.08,32.04,32.05,492570.0,31.1532,31.1823,31.1435,31.1532,492570.0
2024-10-22 12:00:00,32.05,32.06,32.02,32.04,265327.0,31.1532,31.1629,31.124,31.1435,265327.0
2024-10-22 12:10:00,32.04,32.06,32.0,32.02,432103.0,31.1435,31.1629,31.1046,31.124,432103.0
2024-10-22 12:20:00,32.02,32.06,32.0,32.05,295186.0,31.124,31.1629,31.1046,31.1532,295186.0
2024-10-22 12:30:00,32.05,32.07,32.02,32.04,251562.0,31.1532,31.1726,31.124,31.1435,251562.0
2024-10-22 12:40:00,32.04,32.08,32.02,32.07,233232.0,31.1435,31.1823,31.124,31.1726,233232.0
2024-10-22 12:50:00,32.07,32.11,32.07,32.09,403119.0,31.1726,31.2115,31.1726,31.1921,403119.0
2024-10-22 13:00:00,32.08,32.09,32.06,32.08,296741.0,31.1823,31.1921,31.1629,31.1823,296741.0
2024-10-22 13:10:00,32.08,32.09,32.05,32.09,541790.0,31.1823,31.1921,31.1532,31.1921,541790.0
2024-10-22 13:20:00,32.09,32.11,32.07,32.1,216683.0,31.1921,31.2115,31.1726,31.2018,216683.0
2024-10-22 13:30:00,32.11,32.12,32.1,32.12,128779.0,31.2115,31.2212,31.2018,31.2212,128779.0
2024-10-22 13:40:00,32.12,32.13,32.07,32.08,299038.0,31.2212,31.2309,31.1726,31.1823,299038.0
2024-10-22 13:50:00,32.08,32.1,32.06,32.09,398767.0,31.1823,31.2018,31.1629,31.1921,398767.0
2024-10-22 14:00:00,32.09,32.09,32.02,32.02,595859.0,31.1921,31.1921,31.124,31.124,595859.0
2024-10-22 14:10:00,32.02,32.06,32.01,32.03,447085.0,31.124,31.1629,31.1143,31.1337,447085.0
2024-10-22 14:20:00,32.04,32.06,32.01,32.05,216893.0,31.1435,31.1629,31.1143,31.1532,216893.0
2024-10-22 14:30:00,32.06,32.06,32.02,32.04,200119.0,31.1629,31.1629,31.124,31.1435,200119.0
2024-10-22 14:40:00,32.04,32.04,32.0,32.02,336113.0,31.1435,31.1435,31.1046,31.124,336113.0
2024-10-22 14:50:00,32.02,32.04,31.99,32.0,547218.0,31.124,31.1435,31.0949,31.1046,547218.0
2024-10-22 15:00:00,31.99,32.02,31.96,32.02,1071871.0,31.0949,31.124,31.0657,31.124,1071871.0
2024-10-22 15:10:00,32.02,32.02,32.0,32.01,356217.0,31.124,31.124,31.1046,31.1143,356217.0
2024-10-22 15:20:00,32.01,32.02,31.98,32.02,483266.0,31.1143,31.124,31.0851,31.124,483266.0
2024-10-22 15:30:00,32.02,32.02,31.98,32.01,1344801.0,31.124,31.124,31.0851,31.1143,1344801.0
2024-10-22 15:40:00,32.01,32.06,31.99,32.02,1023876.0,31.1143,31.1629,31.0949,31.124,1023876.0
2024-10-22 15:50:00,32.02,32.04,31.96,32.0,4433896.0,31.124,31.1435,31.0657,31.1046,4433896.0
2024-10-23 09:30:00,32.35,32.36,32.19,32.29,1660105.0,31.4448,31.4545,31.2893,31.3865,1660105.0
2024-10-23 09:40:00,32.3,32.32,32.22,32.26,708896.0,31.3962,31.4156,31.3184,31.3573,708896.0
2024-10-23 09:50:00,32.27,32.37,32.22,32.28,760536.0,31.367,31.4642,31.3184,31.3767,760536.0
2024-10-23 10:00:00,32.29,32.31,32.18,32.2,558016.0,31.3865,31.4059,31.2795,31.299,558016.0
2024-10-23 10:10:00,32.2,32.26,32.16,32.23,992064.0,31.299,31.3573,31.2601,31.3281,992064.0
2024-10-23 10:20:00,32.22,32.27,32.21,32.26,436568.0,31.3184,31.367,31.3087,31.3573,436568.0
2024-10-23 10:30:00,32.26,32.27,32.07,32.09,2119779.0,31.3573,31.367,31.1726,31.1921,2119779.0
2024-10-23 10:40:00,32.09,32.12,32.05,32.09,968670.0,31.1921,31.2212,31.1532,31.1921,968670.0
2024-10-23 10:50:00,32.09,32.1,31.94,32.04,2743797.0,31.1921,31.2018,31.0463,31.1435,2743797.0
2024-10-23 11:00:00,32.04,32.08,31.98,32.0,1125427.0,31.1435,31.1823,31.0851,31.1046,1125427.0
2024-10-23 11:10:00,32.0,32.01,31.93,31.93,982831.0,31.1046,31.1143,31.0365,31.0365,982831.0
2024-10-23 11:20:00,31.93,31.98,31.93,31.96,760066.0,31.0365,31.0851,31.0365,31.0657,760066.0
2024-10-23 11:30:00,31.97,32.01,31.94,31.98,933890.0,31.0754,31.1143,31.0463,31.0851,933890.0
2024-10-23 11:40:00,31.98,31.99,31.95,31.97,481870.0,31.0851,31.0949,31.056,31.0754,481870.0
2024-10-23 11:50:00,31.97,32.0,31.96,31.99,523490.0,31.0754,31.1046,31.0657,31.0949,523490.0
2024-10-23 12:00:00,31.99,31.99,31.93,31.98,441538.0,31.0949,31.0949,31.0365,31.0851,441538.0
2024-10-23 12:10:00,31.97,32.02,31.96,32.02,212037.0,31.0754,31.124,31.0657,31.124,212037.0
2024-10-23 12:20:00,32.02,32.03,31.98,31.99,360757.0,31.124,31.1337,31.0851,31.0949,360757.0
2024-10-23 12:30:00,31.99,32.02,31.98,32.01,540338.0,31.0949,31.124,31.0851,31.1143,540338.0
2024-10-23 12:40:00,32.0,32.01,31.97,32.0,418801.0,31.1046,31.1143,31.0754,31.1046,418801.0
2024-10-23 12:50:00,32.01,32.02,31.98,31.99,432616.0,31.1143,31.124,31.0851,31.0949,432616.0
2024-10-23 13:00:00,32.0,32.0,31.94,31.95,598178.0,31.1046,31.1046,31.0463,31.056,598178.0
2024-10-23 13:10:00,31.95,31.95,31.9,31.92,548529.0,31.056,31.056,31.0074,31.0268,548529.0
2024-10-23 13:20:00,31.91,31.94,31.9,31.94,320017.0,31.0171,31.0463,31.0074,31.0463,320017.0
2024-10-23 13:30:00,31.93,31.93,31.9,31.92,432505.0,31.0365,31.0365,31.0074,31.0268,432505.0
2024-10-23 13:40:00,31.92,31.92,31.89,31.92,626203.0,31.0268,31.0268,30.9977,31.0268,626203.0
2024-10-23 13:50:00,31.91,31.92,31.89,31.89,546022.0,31.0171,31.0268,30.9977,30.9977,546022.0
2024-10-23 14:00:00,31.9,31.91,31.85,31.88,766889.0,31.0074,31.0171,30.9588,30.9879,766889.0
2024-10-23 14:10:00,31.87,31.88,31.84,31.86,354367.0,30.9782,30.9879,30.9491,30.9685,354367.0
2024-10-23 14:20:00,31.86,31.92,31.85,31.9,614825.0,30.9685,31.0268,30.9588,31.0074,614825.0
2024-10-23 14:30:00,31.91,31.95,31.9,31.93,640336.0,31.0171,31.056,31.0074,31.0365,640336.0
2024-10-23 14:40:00,31.92,31.95,31.88,31.9,556928.0,31.0268,31.056,30.9879,31.0074,556928.0
2024-10-23 14:50:00,31.9,31.92,31.89,31.91,285921.0,31.0074,31.0268,30.9977,31.0171,285921.0
2024-10-23 15:00:00,31.9,31.9,31.85,31.86,466493.0,31.0074,31.0074,30.9588,30.9685,466493.0
2024-10-23 15:10:00,31.86,31.88,31.85,31.86,622013.0,30.9685,30.9879,30.9588,30.9685,622013.0
2024-10-23 15:20:00,31.86,31.9,31.85,31.9,617718.0,30.9685,31.0074,30.9588,31.0074,617718.0
2024-10-23 15:30:00,31.89,31.91,31.88,31.91,326257.0,30.9977,31.0171,30.9879,31.0171,326257.0
2024-10-23 15:40:00,31.92,31.93,31.9,31.91,685377.0,31.0268,31.0365,31.0074,31.0171,685377.0
2024-10-23 15:50:00,31.92,31.93,31.89,31.93,2159706.0,31.0268,31.0365,30.9977,31.0365,2159706.0
2024-10-24 09:30:00,31.8,31.92,31.71,31.75,1971011.0,30.9102,31.0268,30.8227,30.8616,1971011.0
2024-10-24 09:40:00,31.75,31.82,31.68,31.68,3133646.0,30.8616,30.9296,30.7935,30.7935,3133646.0
2024-10-24 09:50:00,31.68,31.69,31.57,31.59,1065185.0,30.7935,30.8033,30.6866,30.7061,1065185.0
2024-10-24 10:00:00,31.59,31.62,31.54,31.59,1055420.0,30.7061,30.7352,30.6575,30.7061,1055420.0
2024-10-24 10:10:00,31.59,31.61,31.55,31.6,670447.0,30.7061,30.7255,30.6672,30.7158,670447.0
2024-10-24 10:20:00,31.6,31.64,31.57,31.58,305855.0,30.7158,30.7547,30.6866,30.6963,305855.0
2024-10-24 10:30:00,31.58,31.6,31.47,31.54,1697799.0,30.6963,30.7158,30.5894,30.6575,1697799.0
2024-10-24 10:40:00,31.54,31.54,31.46,31.51,1046101.0,30.6575,30.6575,30.5797,30.6283,1046101.0
2024-10-24 10:50:00,31.51,31.56,31.5,31.56,291969.0,30.6283,30.6769,30.6186,30.6769,291969.0
2024-10-24 11:00:00,31.56,31.6,31.55,31.58,433790.0,30.6769,30.7158,30.6672,30.6963,433790.0
2024-10-24 11:10:00,31.59,31.63,31.59,31.62,536073.0,30.7061,30.7449,30.7061,30.7352,536073.0
2024-10-24 11:20:00,31.62,31.65,31.6,31.62,287659.0,30.7352,30.7644,30.7158,30.7352,287659.0
2024-10-24 11:30:00,31.61,31.62,31.55,31.57,401482.0,30.7255,30.7352,30.6672,30.6866,401482.0
2024-10-24 11:40:00,31.58,31.62,31.56,31.57,323452.0,30.6963,30.7352,30.6769,30.6866,323452.0
2024-10-24 11:50:00,31.57,31.67,31.56,31.65,297774.0,30.6866,30.7838,30.6769,30.7644,297774.0
2024-10-24 12:00:00,31.66,31.66,31.58,31.59,521727.0,30.7741,30.7741,30.6963,30.7061,521727.0
2024-10-24 12:10:00,31.59,31.6,31.55,31.57,486961.0,30.7061,30.7158,30.6672,30.6866,486961.0
2024-10-24 12:20:00,31.57,31.6,31.55,31.59,280541.0,30.6866,30.7158,30.6672,30.7061,280541.0
2024-10-24 12:30:00,31.58,31.63,31.58,31.62,322329.0,30.6963,30.7449,30.6963,30.7352,322329.0
2024-10-24 12:40:00,31.62,31.64,31.61,31.64,282935.0,30.7352,30.7547,30.7255,30.7547,282935.0
2024-10-24 12:50:00,31.64,31.64,31.6,31.61,344853.0,30.7547,30.7547,30.7158,30.7255,344853.0
2024-10-24 13:00:00,31.6,31.66,31.6,31.64,261096.0,30.7158,30.7741,30.7158,30.7547,261096.0
2024-10-24 13:10:00,31.65,31.66,31.62,31.64,377219.0,30.7644,30.7741,30.7352,30.7547,377219.0
2024-10-24 13:20:00,31.64,31.66,31.62,31.66,429140.0,30.7547,30.7741,30.7352,30.7741,429140.0
2024-10-24 13:30:00,31.66,31.69,31.63,31.69,288083.0,30.7741,30.8033,30.7449,30.8033,288083.0
2024-10-24 13:40:00,31.69,31.71,31.66,31.67,521670.0,30.8033,30.8227,30.7741,30.7838,521670.0
2024-10-24 13:50:00,31.68,31.7,31.63,31.64,319097.0,30.7935,30.813,30.7449,30.7547,319097.0
2024-10-24 14:00:00,31.64,31.64,31.62,31.64,223739.0,30.7547,30.7547,30.7352,30.7547,223739.0
2024-10-24 14:10:00,31.64,31.67,31.63,31.66,308894.0,30.7547,30.7838,30.7449,30.7741,308894.0
2024-10-24 14:20:00,31.66,31.68,31.65,31.66,495641.0,30.7741,30.7935,30.7644,30.7741,495641.0
2024-10-24 14:30:00,31.66,31.68,31.65,31.67,279696.0,30.7741,30.7935,30.7644,30.7838,279696.0
2024-10-24 14:40:00,31.66,31.68,31.65,31.66,685803.0,30.7741,30.7935,30.7644,30.7741,685803.0
2024-10-24 14:50:00,31.66,31.69,31.66,31.69,398137.0,30.7741,30.8033,30.7741,30.8033,398137.0
2024-10-24 15:00:00,31.69,31.69,31.66,31.69,456393.0,30.8033,30.8033,30.7741,30.8033,456393.0
2024-10-24 15:10:00,31.69,31.71,31.68,31.71,1118178.0,30.8033,30.8227,30.7935,30.8227,1118178.0
2024-10-24 15:20:00,31.71,31.72,31.7,31.7,530639.0,30.8227,30.8324,30.813,30.813,530639.0
2024-10-24 15:30:00,31.7,31.74,31.69,31.73,539339.0,30.813,30.8519,30.8033,30.8421,539339.0
2024-10-24 15:40:00,31.73,31.74,31.69,31.71,820123.0,30.8421,30.8519,30.8033,30.8227,820123.0
2024-10-24 15:50:00,31.71,31.74,31.7,31.74,2599643.0,30.8227,30.8519,30.813,30.8519,2599643.0
2024-10-25 09:30:00,31.98,32.02,31.8,31.88,2405709.0,31.0851,31.124,30.9102,30.9879,2405709.0
2024-10-25 09:40:00,31.87,31.89,31.76,31.88,1121382.0,30.9782,30.9977,30.8713,30.9879,1121382.0
2024-10-25 09:50:00,31.88,31.9,31.83,31.89,597677.0,30.9879,31.0074,30.9393,30.9977,597677.0
2024-10-25 10:00:00,31.9,31.96,31.87,31.92,1160586.0,31.0074,31.0657,30.9782,31.0268,1160586.0
2024-10-25 10:10:00,31.92,32.04,31.91,32.03,585641.0,31.0268,31.1435,31.0171,31.1337,585641.0
2024-10-25 10:20:00,32.02,32.1,32.0,32.05,1099380.0,31.124,31.2018,31.1046,31.1532,1099380.0
2024-10-25 10:30:00,32.05,32.06,31.96,32.01,790782.0,31.1532,31.1629,31.0657,31.1143,790782.0
2024-10-25 10:40:00,32.02,32.04,31.95,31.97,545335.0,31.124,31.1435,31.056,31.0754,545335.0
2024-10-25 10:50:00,31.98,32.01,31.94,31.96,980935.0,31.0851,31.1143,31.0463,31.0657,980935.0
2024-10-25 11:00:00,31.96,31.97,31.9,31.94,833698.0,31.0657,31.0754,31.0074,31.0463,833698.0
2024-10-25 11:10:00,31.93,31.94,31.85,31.89,1097003.0,31.0365,31.0463,30.9588,30.9977,1097003.0
2024-10-25 11:20:00,31.88,31.89,31.79,31.8,1640991.0,30.9879,30.9977,30.9005,30.9102,1640991.0
2024-10-25 11:30:00,31.81,31.85,31.79,31.81,634904.0,30.9199,30.9588,30.9005,30.9199,634904.0
2024-10-25 11:40:00,31.82,31.84,31.78,31.82,473610.0,30.9296,30.9491,30.8907,30.9296,473610.0
2024-10-25 11:50:00,31.82,31.85,31.8,31.85,375487.0,30.9296,30.9588,30.9102,30.9588,375487.0
2024-10-25 12:00:00,31.84,31.85,31.8,31.85,170659.0,30.9491,30.9588,30.9102,30.9588,170659.0
2024-10-25 12:10:00,31.85,31.85,31.8,31.8,251106.0,30.9588,30.9588,30.9102,30.9102,251106.0
2024-10-25 12:20:00,31.8,31.82,31.77,31.82,293769.0,30.9102,30.9296,30.881,30.9296,293769.0
2024-10-25 12:30:00,31.81,31.83,31.77,31.81,226004.0,30.9199,30.9393,30.881,30.9199,226004.0
2024-10-25 12:40:00,31.8,31.82,31.78,31.82,181871.0,30.9102,30.9296,30.8907,30.9296,181871.0
2024-10-25 12:50:00,31.82,31.83,31.79,31.81,201479.0,30.9296,30.9393,30.9005,30.9199,201479.0
2024-10-25 13:00:00,31.82,31.82,31.78,31.81,147697.0,30.9296,30.9296,30.8907,30.9199,147697.0
2024-10-25 13:10:00,31.8,31.81,31.75,31.75,228170.0,30.9102,30.9199,30.8616,30.8616,228170.0
2024-10-25 13:20:00,31.75,31.79,31.74,31.78,215671.0,30.8616,30.9005,30.8519,30.8907,215671.0
2024-10-25 13:30:00,31.77,31.79,31.76,31.79,165140.0,30.881,30.9005,30.8713,30.9005,165140.0
2024-10-25 13:40:00,31.79,31.8,31.74,31.79,250191.0,30.9005,30.9102,30.8519,30.9005,250191.0
2024-10-25 13:50:00,31.79,31.8,31.75,31.76,205747.0,30.9005,30.9102,30.8616,30.8713,205747.0
2024-10-25 14:00:00,31.76,31.77,31.73,31.73,250779.0,30.8713,30.881,30.8421,30.8421,250779.0
2024-10-25 14:10:00,31.73,31.77,31.72,31.76,325965.0,30.8421,30.881,30.8324,30.8713,325965.0
2024-10-25 14:20:00,31.75,31.79,31.74,31.78,134191.0,30.8616,30.9005,30.8519,30.8907,134191.0
2024-10-25 14:30:00,31.78,31.81,31.76,31.8,227990.0,30.8907,30.9199,30.8713,30.9102,227990.0
2024-10-25 14:40:00,31.8,31.82,31.78,31.81,539155.0,30.9102,30.9296,30.8907,30.9199,539155.0
2024-10-25 14:50:00,31.8,31.82,31.78,31.8,162781.0,30.9102,30.9296,30.8907,30.9102,162781.0
2024-10-25 15:00:00,31.79,31.79,31.77,31.78,212056.0,30.9005,30.9005,30.881,30.8907,212056.0
2024-10-25 15:10:00,31.78,31.78,31.75,31.76,166314.0,30.8907,30.8907,30.8616,30.8713,166314.0
2024-10-25 15:20:00,31.76,31.77,31.75,31.76,167109.0,30.8713,30.881,30.8616,30.8713,167109.0
2024-10-25 15:30:00,31.77,31.77,31.75,31.76,181662.0,30.881,30.881,30.8616,30.8713,181662.0
2024-10-25 15:40:00,31.76,31.76,31.73,31.75,642500.0,30.8713,30.8713,30.8421,30.8616,642500.0
2024-10-25 15:50:00,31.74,31.77,31.72,31.75,2395843.0,30.8519,30.881,30.8324,30.8616,2395843.0
2024-10-28 09:30:00,31.88,31.96,31.85,31.95,1285907.0,30.9879,31.0657,30.9588,31.056,1285907.0
2024-10-28 09:40:00,31.95,31.98,31.86,31.98,1048977.0,31.056,31.0851,30.9685,31.0851,1048977.0
2024-10-28 09:50:00,31.98,32.12,31.94,32.1,1218664.0,31.0851,31.2212,31.0463,31.2018,1218664.0
2024-10-28 10:00:00,32.11,32.13,32.07,32.09,568189.0,31.2115,31.2309,31.1726,31.1921,568189.0
2024-10-28 10:10:00,32.1,32.18,32.06,32.14,2543229.0,31.2018,31.2795,31.1629,31.2407,2543229.0
2024-10-28 10:20:00,32.14,32.17,32.1,32.11,475624.0,31.2407,31.2698,31.2018,31.2115,475624.0
2024-10-28 10:30:00,32.12,32.16,32.1,32.15,726049.0,31.2212,31.2601,31.2018,31.2504,726049.0
2024-10-28 10:40:00,32.15,32.22,32.12,32.22,368459.0,31.2504,31.3184,31.2212,31.3184,368459.0
2024-10-28 10:50:00,32.23,32.36,32.22,32.29,713086.0,31.3281,31.4545,31.3184,31.3865,713086.0
2024-10-28 11:00:00,32.29,32.31,32.25,32.28,544901.0,31.3865,31.4059,31.3476,31.3767,544901.0
2024-10-28 11:10:00,32.28,32.37,32.27,32.34,673865.0,31.3767,31.4642,31.367,31.4351,673865.0
2024-10-28 11:20:00,32.34,32.38,32.32,32.36,444234.0,31.4351,31.4739,31.4156,31.4545,444234.0
2024-10-28 11:30:00,32.36,32.37,32.27,32.27,478050.0,31.4545,31.4642,31.367,31.367,478050.0
2024-10-28 11:40:00,32.27,32.3,32.24,32.27,632612.0,31.367,31.3962,31.3379,31.367,632612.0
2024-10-28 11:50:00,32.27,32.3,32.24,32.26,509993.0,31.367,31.3962,31.3379,31.3573,509993.0
2024-10-28 12:00:00,32.26,32.3,32.24,32.3,406645.0,31.3573,31.3962,31.3379,31.3962,406645.0
2024-10-28 12:10:00,32.29,32.31,32.25,32.3,256882.0,31.3865,31.4059,31.3476,31.3962,256882.0
2024-10-28 12:20:00,32.3,32.32,32.29,32.31,464825.0,31.3962,31.4156,31.3865,31.4059,464825.0
2024-10-28 12:30:00,32.3,32.31,32.2,32.2,639302.0,31.3962,31.4059,31.299,31.299,639302.0
2024-10-28 12:40:00,32.21,32.24,32.2,32.22,356804.0,31.3087,31.3379,31.299,31.3184,356804.0
2024-10-28 12:50:00,32.21,32.23,32.18,32.2,252486.0,31.3087,31.3281,31.2795,31.299,252486.0
2024-10-28 13:00:00,32.2,32.24,32.18,32.23,305537.0,31.299,31.3379,31.2795,31.3281,305537.0
2024-10-28 13:10:00,32.23,32.24,32.19,32.23,264372.0,31.3281,31.3379,31.2893,31.3281,264372.0
2024-10-28 13:20:00,32.23,32.3,32.23,32.27,264775.0,31.3281,31.3962,31.3281,31.367,264775.0
2024-10-28 13:30:00,32.27,32.29,32.25,32.27,380919.0,31.367,31.3865,31.3476,31.367,380919.0
2024-10-28 13:40:00,32.27,32.29,32.25,32.26,446952.0,31.367,31.3865,31.3476,31.3573,446952.0
2024-10-28 13:50:00,32.26,32.28,32.24,32.25,551562.0,31.3573,31.3767,31.3379,31.3476,551562.0
2024-10-28 14:00:00,32.26,32.26,32.23,32.26,296874.0,31.3573,31.3573,31.3281,31.3573,296874.0
2024-10-28 14:10:00,32.26,32.26,32.22,32.24,620695.0,31.3573,31.3573,31.3184,31.3379,620695.0
2024-10-28 14:20:00,32.24,32.28,32.23,32.26,280070.0,31.3379,31.3767,31.3281,31.3573,280070.0
2024-10-28 14:30:00,32.27,32.27,32.23,32.25,399121.0,31.367,31.367,31.3281,31.3476,399121.0
2024-10-28 14:40:00,32.25,32.27,32.23,32.26,542746.0,31.3476,31.367,31.3281,31.3573,542746.0
2024-10-28 14:50:00,32.26,32.27,32.23,32.24,384683.0,31.3573,31.367,31.3281,31.3379,384683.0
2024-10-28 15:00:00,32.24,32.26,32.23,32.24,310344.0,31.3379,31.3573,31.3281,31.3379,310344.0
2024-10-28 15:10:00,32.25,32.28,32.24,32.26,511667.0,31.3476,31.3767,31.3379,31.3573,511667.0
2024-10-28 15:20:00,32.25,32.28,32.24,32.27,456185.0,31.3476,31.3767,31.3379,31.367,456185.0
2024-10-28 15:30:00,32.27,32.28,32.24,32.25,805783.0,31.367,31.3767,31.3379,31.3476,805783.0
2024-10-28 15:40:00,32.25,32.26,32.22,32.23,1049081.0,31.3476,31.3573,31.3184,31.3281,1049081.0
2024-10-28 15:50:00,32.24,32.27,32.21,32.25,3363766.0,31.3379,31.367,31.3087,31.3476,3363766.0
2024-10-29 09:30:00,32.49,32.5,32.22,32.28,2363868.0,31.5809,31.5906,31.3184,31.3767,2363868.0
2024-10-29 09:40:00,32.28,32.33,32.22,32.23,1302554.0,31.3767,31.4253,31.3184,31.3281,1302554.0
2024-10-29 09:50:00,32.24,32.34,32.2,32.24,991903.0,31.3379,31.4351,31.299,31.3379,991903.0
2024-10-29 10:00:00,32.24,32.27,32.1,32.14,1033046.0,31.3379,31.367,31.2018,31.2407,1033046.0
2024-10-29 10:10:00,32.15,32.22,32.11,32.22,633633.0,31.2504,31.3184,31.2115,31.3184,633633.0
2024-10-29 10:20:00,32.21,32.24,32.18,32.21,432489.0,31.3087,31.3379,31.2795,31.3087,432489.0
2024-10-29 10:30:00,32.2,32.35,32.2,32.32,421740.0,31.299,31.4448,31.299,31.4156,421740.0
2024-10-29 10:40:00,32.33,32.35,32.26,32.3,430144.0,31.4253,31.4448,31.3573,31.3962,430144.0
2024-10-29 10:50:00,32.31,32.33,32.29,32.29,801219.0,31.4059,31.4253,31.3865,31.3865,801219.0
2024-10-29 11:00:00,32.29,32.34,32.26,32.29,322003.0,31.3865,31.4351,31.3573,31.3865,322003.0
2024-10-29 11:10:00,32.29,32.31,32.27,32.29,364538.0,31.3865,31.4059,31.367,31.3865,364538.0
2024-10-29 11:20:00,32.28,32.28,32.15,32.18,1393633.0,31.3767,31.3767,31.2504,31.2795,1393633.0
2024-10-29 11:30:00,32.17,32.2,32.16,32.19,272879.0,31.2698,31.299,31.2601,31.2893,272879.0
2024-10-29 11:40:00,32.19,32.23,32.17,32.18,417434.0,31.2893,31.3281,31.2698,31.2795,417434.0
2024-10-29 11:50:00,32.18,32.24,32.17,32.24,247161.0,31.2795,31.3379,31.2698,31.3379,247161.0
2024-10-29 12:00:00,32.23,32.3,32.23,32.28,360310.0,31.3281,31.3962,31.3281,31.3767,360310.0
2024-10-29 12:10:00,32.27,32.29,32.21,32.22,583221.0,31.367,31.3865,31.3087,31.3184,583221.0
2024-10-29 12:20:00,32.22,32.24,32.2,32.22,229004.0,31.3184,31.3379,31.299,31.3184,229004.0
2024-10-29 12:30:00,32.21,32.21,32.13,32.13,199209.0,31.3087,31.3087,31.2309,31.2309,199209.0
2024-10-29 12:40:00,32.14,32.17,32.13,32.15,137475.0,31.2407,31.2698,31.2309,31.2504,137475.0
2024-10-29 12:50:00,32.16,32.19,32.15,32.16,152157.0,31.2601,31.2893,31.2504,31.2601,152157.0
2024-10-29 13:00:00,32.16,32.2,32.15,32.18,254754.0,31.2601,31.299,31.2504,31.2795,254754.0
2024-10-29 13:10:00,32.18,32.19,32.16,32.18,138628.0,31.2795,31.2893,31.2601,31.2795,138628.0
2024-10-29 13:20:00,32.18,32.18,32.15,32.16,255260.0,31.2795,31.2795,31.2504,31.2601,255260.0
2024-10-29 13:30:00,32.16,32.16,32.13,32.14,213524.0,31.2601,31.2601,31.2309,31.2407,213524.0
2024-10-29 13:40:00,32.14,32.15,32.11,32.11,167588.0,31.2407,31.2504,31.2115,31.2115,167588.0
2024-10-29 13:50:00,32.11,32.15,32.11,32.15,232989.0,31.2115,31.2504,31.2115,31.2504,232989.0
2024-10-29 14:00:00,32.14,32.15,32.13,32.13,196152.0,31.2407,31.2504,31.2309,31.2309,196152.0
2024-10-29 14:10:00,32.14,32.14,32.11,32.13,438609.0,31.2407,31.2407,31.2115,31.2309,438609.0
2024-10-29 14:20:00,32.14,32.14,32.11,32.13,522211.0,31.2407,31.2407,31.2115,31.2309,522211.0
2024-10-29 14:30:00,32.13,32.16,32.12,32.16,244482.0,31.2309,31.2601,31.2212,31.2601,244482.0
2024-10-29 14:40:00,32.16,32.19,32.14,32.18,576807.0,31.2601,31.2893,31.2407,31.2795,576807.0
2024-10-29 14:50:00,32.17,32.21,32.15,32.18,445129.0,31.2698,31.3087,31.2504,31.2795,445129.0
2024-10-29 15:00:00,32.18,32.19,32.15,32.16,211661.0,31.2795,31.2893,31.2504,31.2601,211661.0
2024-10-29 15:10:00,32.16,32.17,32.13,32.13,344753.0,31.2601,31.2698,31.2309,31.2309,344753.0
2024-10-29 15:20:00,32.13,32.14,32.11,32.11,542173.0,31.2309,31.2407,31.2115,31.2115,542173.0
2024-10-29 15:30:00,32.11,32.12,32.09,32.11,524142.0,31.2115,31.2212,31.1921,31.2115,524142.0
2024-10-29 15:40:00,32.11,32.11,32.07,32.08,997790.0,31.2115,31.2115,31.1726,31.1823,997790.0
2024-10-29 15:50:00,32.08,32.09,31.97,32.05,6251464.0,31.1823,31.1921,31.0754,31.1532,6251464.0
2024-10-30 09:30:00,31.42,31.6,31.34,31.59,2036897.0,30.5408,30.7158,30.463,30.7061,2036897.0
2024-10-30 09:40:00,31.59,31.59,31.49,31.54,949227.0,30.7061,30.7061,30.6088,30.6575,949227.0
2024-10-30 09:50:00,31.54,31.66,31.53,31.63,632504.0,30.6575,30.7741,30.6477,30.7449,632504.0
2024-10-30 10:00:00,31.63,31.65,31.56,31.64,685165.0,30.7449,30.7644,30.6769,30.7547,685165.0
2024-10-30 10:10:00,31.64,31.69,31.62,31.67,537142.0,30.7547,30.8033,30.7352,30.7838,537142.0
2024-10-30 10:20:00,31.67,31.75,31.67,31.72,860569.0,30.7838,30.8616,30.7838,30.8324,860569.0
2024-10-30 10:30:00,31.71,31.76,31.69,31.76,661994.0,30.8227,30.8713,30.8033,30.8713,661994.0
2024-10-30 10:40:00,31.76,31.77,31.64,31.68,761597.0,30.8713,30.881,30.7547,30.7935,761597.0
2024-10-30 10:50:00,31.67,31.73,31.64,31.71,247954.0,30.7838,30.8421,30.7547,30.8227,247954.0
2024-10-30 11:00:00,31.71,31.72,31.65,31.68,214342.0,30.8227,30.8324,30.7644,30.7935,214342.0
2024-10-30 11:10:00,31.68,31.69,31.64,31.67,324285.0,30.7935,30.8033,30.7547,30.7838,324285.0
2024-10-30 11:20:00,31.67,31.7,31.65,31.68,417176.0,30.7838,30.813,30.7644,30.7935,417176.0
2024-10-30 11:30:00,31.68,31.7,31.65,31.66,187482.0,30.7935,30.813,30.7644,30.7741,187482.0
2024-10-30 11:40:00,31.66,31.72,31.65,31.71,340982.0,30.7741,30.8324,30.7644,30.8227,340982.0
2024-10-30 11:50:00,31.72,31.74,31.7,31.71,212853.0,30.8324,30.8519,30.813,30.8227,212853.0
2024-10-30 12:00:00,31.71,31.73,31.65,31.66,281349.0,30.8227,30.8421,30.7644,30.7741,281349.0
2024-10-30 12:10:00,31.66,31.68,31.64,31.67,576356.0,30.7741,30.7935,30.7547,30.7838,576356.0
2024-10-30 12:20:00,31.66,31.68,31.63,31.65,926972.0,30.7741,30.7935,30.7449,30.7644,926972.0
2024-10-30 12:30:00,31.64,31.66,31.62,31.66,470151.0,30.7547,30.7741,30.7352,30.7741,470151.0
2024-10-30 12:40:00,31.66,31.69,31.64,31.69,310995.0,30.7741,30.8033,30.7547,30.8033,310995.0
2024-10-30 12:50:00,31.68,31.7,31.65,31.66,219246.0,30.7935,30.813,30.7644,30.7741,219246.0
2024-10-30 13:00:00,31.66,31.67,31.64,31.65,269044.0,30.7741,30.7838,30.7547,30.7644,269044.0
2024-10-30 13:10:00,31.65,31.68,31.64,31.68,224994.0,30.7644,30.7935,30.7547,30.7935,224994.0
2024-10-30 13:20:00,31.67,31.69,31.65,31.65,144503.0,30.7838,30.8033,30.7644,30.7644,144503.0
2024-10-30 13:30:00,31.66,31.67,31.63,31.66,267077.0,30.7741,30.7838,30.7449,30.7741,267077.0
2024-10-30 13:40:00,31.66,31.69,31.64,31.67,187240.0,30.7741,30.8033,30.7547,30.7838,187240.0
2024-10-30 13:50:00,31.67,31.67,31.64,31.65,136532.0,30.7838,30.7838,30.7547,30.7644,136532.0
2024-10-30 14:00:00,31.65,31.7,31.65,31.7,219442.0,30.7644,30.813,30.7644,30.813,219442.0
2024-10-30 14:10:00,31.7,31.75,31.69,31.73,286707.0,30.813,30.8616,30.8033,30.8421,286707.0
2024-10-30 14:20:00,31.74,31.76,31.73,31.74,164320.0,30.8519,30.8713,30.8421,30.8519,164320.0
2024-10-30 14:30:00,31.73,31.74,31.71,31.73,238408.0,30.8421,30.8519,30.8227,30.8421,238408.0
2024-10-30 14:40:00,31.74,31.75,31.71,31.73,297807.0,30.8519,30.8616,30.8227,30.8421,297807.0
2024-10-30 14:50:00,31.73,31.76,31.73,31.75,269256.0,30.8421,30.8713,30.8421,30.8616,269256.0
2024-10-30 15:00:00,31.76,31.76,31.7,31.74,457549.0,30.8713,30.8713,30.813,30.8519,457549.0
2024-10-30 15:10:00,31.74,31.78,31.74,31.75,505894.0,30.8519,30.8907,30.8519,30.8616,505894.0
2024-10-30 15:20:00,31.75,31.75,31.72,31.72,447177.0,30.8616,30.8616,30.8324,30.8324,447177.0
2024-10-30 15:30:00,31.72,31.73,31.69,31.7,351730.0,30.8324,30.8421,30.8033,30.813,351730.0
2024-10-30 15:40:00,31.7,31.73,31.69,31.71,918317.0,30.813,30.8421,30.8033,30.8227,918317.0
2024-10-30 15:50:00,31.71,31.73,31.63,31.65,3438823.0,30.8227,30.8421,30.7449,30.7644,3438823.0
2024-10-31 09:30:00,31.56,31.58,31.37,31.44,884296.0,30.6769,30.6963,30.4922,30.5602,884296.0
2024-10-31 09:40:00,31.44,31.49,31.35,31.36,673086.0,30.5602,30.6088,30.4728,30.4825,673086.0
2024-10-31 09:50:00,31.35,31.37,31.22,31.23,602948.0,30.4728,30.4922,30.3464,30.3561,602948.0
2024-10-31 10:00:00,31.23,31.34,31.21,31.34,703186.0,30.3561,30.463,30.3367,30.463,703186.0
2024-10-31 10:10:00,31.34,31.4,31.29,31.4,1594281.0,30.463,30.5214,30.4144,30.5214,1594281.0
2024-10-31 10:20:00,31.4,31.4,31.31,31.32,225092.0,30.5214,30.5214,30.4339,30.4436,225092.0
2024-10-31 10:30:00,31.32,31.33,31.28,31.3,682425.0,30.4436,30.4533,30.4047,30.4242,682425.0
2024-10-31 10:40:00,31.29,31.29,31.23,31.25,595147.0,30.4144,30.4144,30.3561,30.3756,595147.0
2024-10-31 10:50:00,31.25,31.35,31.24,31.35,670940.0,30.3756,30.4728,30.3658,30.4728,670940.0
2024-10-31 11:00:00,31.35,31.4,31.32,31.38,710256.0,30.4728,30.5214,30.4436,30.5019,710256.0
2024-10-31 11:10:00,31.37,31.39,31.34,31.36,351122.0,30.4922,30.5116,30.463,30.4825,351122.0
2024-10-31 11:20:00,31.36,31.4,31.35,31.36,577629.0,30.4825,30.5214,30.4728,30.4825,577629.0
2024-10-31 11:30:00,31.37,31.4,31.34,31.38,155626.0,30.4922,30.5214,30.463,30.5019,155626.0
2024-10-31 11:40:00,31.38,31.4,31.34,31.35,307019.0,30.5019,30.5214,30.463,30.4728,307019.0
2024-10-31 11:50:00,31.35,31.39,31.31,31.38,353889.0,30.4728,30.5116,30.4339,30.5019,353889.0
2024-10-31 12:00:00,31.38,31.4,31.35,31.39,179850.0,30.5019,30.5214,30.4728,30.5116,179850.0
2024-10-31 12:10:00,31.39,31.44,31.38,31.43,204928.0,30.5116,30.5602,30.5019,30.5505,204928.0
2024-10-31 12:20:00,31.43,31.5,31.41,31.49,408652.0,30.5505,30.6186,30.5311,30.6088,408652.0
2024-10-31 12:30:00,31.48,31.49,31.45,31.49,498178.0,30.5991,30.6088,30.57,30.6088,498178.0
2024-10-31 12:40:00,31.49,31.52,31.48,31.5,244388.0,30.6088,30.638,30.5991,30.6186,244388.0
2024-10-31 12:50:00,31.5,31.52,31.48,31.51,174830.0,30.6186,30.638,30.5991,30.6283,174830.0
2024-10-31 13:00:00,31.51,31.53,31.49,31.52,296528.0,30.6283,30.6477,30.6088,30.638,296528.0
2024-10-31 13:10:00,31.51,31.53,31.5,31.52,198431.0,30.6283,30.6477,30.6186,30.638,198431.0
2024-10-31 13:20:00,31.52,31.53,31.5,31.5,560411.0,30.638,30.6477,30.6186,30.6186,560411.0
2024-10-31 13:30:00,31.5,31.57,31.5,31.56,214577.0,30.6186,30.6866,30.6186,30.6769,214577.0
2024-10-31 13:40:00,31.56,31.58,31.52,31.54,311951.0,30.6769,30.6963,30.638,30.6575,311951.0
2024-10-31 13:50:00,31.54,31.56,31.49,31.54,542370.0,30.6575,30.6769,30.6088,30.6575,542370.0
2024-10-31 14:00:00,31.54,31.55,31.5,31.54,561434.0,30.6575,30.6672,30.6186,30.6575,561434.0
2024-10-31 14:10:00,31.53,31.57,31.52,31.54,275727.0,30.6477,30.6866,30.638,30.6575,275727.0
2024-10-31 14:20:00,31.54,31.57,31.54,31.57,322258.0,30.6575,30.6866,30.6575,30.6866,322258.0
2024-10-31 14:30:00,31.57,31.58,31.51,31.54,602860.0,30.6866,30.6963,30.6283,30.6575,602860.0
2024-10-31 14:40:00,31.54,31.56,31.53,31.54,487937.0,30.6575,30.6769,30.6477,30.6575,487937.0
2024-10-31 14:50:00,31.54,31.59,31.53,31.57,685704.0,30.6575,30.7061,30.6477,30.6866,685704.0
2024-10-31 15:00:00,31.57,31.59,31.56,31.58,382180.0,30.6866,30.7061,30.6769,30.6963,382180.0
2024-10-31 15:10:00,31.58,31.58,31.55,31.58,382534.0,30.6963,30.6963,30.6672,30.6963,382534.0
2024-10-31 15:20:00,31.57,31.6,31.57,31.57,244736.0,30.6866,30.7158,30.6866,30.6866,244736.0
2024-10-31 15:30:00,31.58,31.58,31.51,31.52,445561.0,30.6963,30.6963,30.6283,30.638,445561.0
2024-10-31 15:40:00,31.52,31.58,31.51,31.55,820331.0,30.638,30.6963,30.6283,30.6672,820331.0
2024-10-31 15:50:00,31.55,31.57,31.51,31.56,3934910.0,30.6672,30.6866,30.6283,30.6769,3934910.0
2024-11-01 09:30:00,31.88,31.97,31.79,31.96,1417547.0,30.9879,31.0754,30.9005,31.0657,1417547.0
2024-11-01 09:40:00,31.96,31.96,31.85,31.93,755708.0,31.0657,31.0657,30.9588,31.0365,755708.0
2024-11-01 09:50:00,31.93,31.98,31.91,31.96,532819.0,31.0365,31.0851,31.0171,31.0657,532819.0
2024-11-01 10:00:00,31.96,31.99,31.85,31.88,801552.0,31.0657,31.0949,30.9588,30.9879,801552.0
2024-11-01 10:10:00,31.87,31.89,31.82,31.87,691516.0,30.9782,30.9977,30.9296,30.9782,691516.0
2024-11-01 10:20:00,31.86,31.87,31.8,31.84,530090.0,30.9685,30.9782,30.9102,30.9491,530090.0
2024-11-01 10:30:00,31.84,31.85,31.75,31.81,700843.0,30.9491,30.9588,30.8616,30.9199,700843.0
2024-11-01 10:40:00,31.81,31.81,31.73,31.77,609445.0,30.9199,30.9199,30.8421,30.881,609445.0
2024-11-01 10:50:00,31.77,31.81,31.74,31.79,473919.0,30.881,30.9199,30.8519,30.9005,473919.0
2024-11-01 11:00:00,31.79,31.83,31.73,31.76,560922.0,30.9005,30.9393,30.8421,30.8713,560922.0
2024-11-01 11:10:00,31.77,31.81,31.72,31.74,485675.0,30.881,30.9199,30.8324,30.8519,485675.0
2024-11-01 11:20:00,31.74,31.81,31.74,31.81,481674.0,30.8519,30.9199,30.8519,30.9199,481674.0
2024-11-01 11:30:00,31.81,31.84,31.79,31.83,465269.0,30.9199,30.9491,30.9005,30.9393,465269.0
2024-11-01 11:40:00,31.83,31.87,31.82,31.84,923130.0,30.9393,30.9782,30.9296,30.9491,923130.0
2024-11-01 11:50:00,31.85,31.88,31.8,31.84,706601.0,30.9588,30.9879,30.9102,30.9491,706601.0
2024-11-01 12:00:00,31.84,31.88,31.83,31.86,198556.0,30.9491,30.9879,30.9393,30.9685,198556.0
2024-11-01 12:10:00,31.86,31.87,31.79,31.83,381370.0,30.9685,30.9782,30.9005,30.9393,381370.0
2024-11-01 12:20:00,31.82,31.83,31.78,31.82,442059.0,30.9296,30.9393,30.8907,30.9296,442059.0
2024-11-01 12:30:00,31.82,31.84,31.8,31.83,503264.0,30.9296,30.9491,30.9102,30.9393,503264.0
2024-11-01 12:40:00,31.83,31.83,31.77,31.8,698964.0,30.9393,30.9393,30.881,30.9102,698964.0
2024-11-01 12:50:00,31.8,31.82,31.79,31.81,251452.0,30.9102,30.9296,30.9005,30.9199,251452.0
2024-11-01 13:00:00,31.81,31.82,31.77,31.78,325233.0,30.9199,30.9296,30.881,30.8907,325233.0
2024-11-01 13:10:00,31.78,31.81,31.77,31.79,194819.0,30.8907,30.9199,30.881,30.9005,194819.0
2024-11-01 13:20:00,31.79,31.79,31.77,31.78,392154.0,30.9005,30.9005,30.881,30.8907,392154.0
2024-11-01 13:30:00,31.77,31.78,31.68,31.69,488639.0,30.881,30.8907,30.7935,30.8033,488639.0
2024-11-01 13:40:00,31.68,31.71,31.67,31.7,352091.0,30.7935,30.8227,30.7838,30.813,352091.0
2024-11-01 13:50:00,31.7,31.71,31.67,31.67,239512.0,30.813,30.8227,30.7838,30.7838,239512.0
2024-11-01 14:00:00,31.68,31.69,31.65,31.66,169237.0,30.7935,30.8033,30.7644,30.7741,169237.0
2024-11-01 14:10:00,31.66,31.67,31.64,31.66,372756.0,30.7741,30.7838,30.7547,30.7741,372756.0
2024-11-01 14:20:00,31.65,31.68,31.63,31.67,239280.0,30.7644,30.7935,30.7449,30.7838,239280.0
2024-11-01 14:30:00,31.67,31.69,31.65,31.68,297482.0,30.7838,30.8033,30.7644,30.7935,297482.0
2024-11-01 14:40:00,31.68,31.69,31.66,31.66,280026.0,30.7935,30.8033,30.7741,30.7741,280026.0
2024-11-01 14:50:00,31.67,31.7,31.66,31.7,383930.0,30.7838,30.813,30.7741,30.813,383930.0
2024-11-01 15:00:00,31.69,31.72,31.69,31.71,146801.0,30.8033,30.8324,30.8033,30.8227,146801.0
2024-11-01 15:10:00,31.71,31.72,31.68,31.69,214854.0,30.8227,30.8324,30.7935,30.8033,214854.0
2024-11-01 15:20:00,31.69,31.71,31.68,31.7,419455.0,30.8033,30.8227,30.7935,30.813,419455.0
2024-11-01 15:30:00,31.69,31.7,31.67,31.67,334874.0,30.8033,30.813,30.7838,30.7838,334874.0
2024-11-01 15:40:00,31.67,31.68,31.65,31.67,978834.0,30.7838,30.7935,30.7644,30.7838,978834.0
2024-11-01 15:50:00,31.66,31.71,31.65,31.68,2570089.0,30.7741,30.8227,30.7644,30.7935,2570089.0
2024-11-04 09:30:00,31.96,32.17,31.96,32.14,2533250.0,31.0657,31.2698,31.0657,31.2407,2533250.0
2024-11-04 09:40:00,32.14,32.3,32.12,32.22,1376693.0,31.2407,31.3962,31.2212,31.3184,1376693.0
2024-11-04 09:50:00,32.22,32.24,32.12,32.16,709272.0,31.3184,31.3379,31.2212,31.2601,709272.0
2024-11-04 10:00:00,32.16,32.18,32.03,32.05,1091932.0,31.2601,31.2795,31.1337,31.1532,1091932.0
2024-11-04 10:10:00,32.05,32.09,32.02,32.08,838142.0,31.1532,31.1921,31.124,31.1823,838142.0
2024-11-04 10:20:00,32.08,32.1,32.01,32.02,493756.0,31.1823,31.2018,31.1143,31.124,493756.0
2024-11-04 10:30:00,32.03,32.1,32.02,32.09,411770.0,31.1337,31.2018,31.124,31.1921,411770.0
2024-11-04 10:40:00,32.09,32.15,32.06,32.15,4133951.0,31.1921,31.2504,31.1629,31.2504,4133951.0
2024-11-04 10:50:00,32.14,32.19,32.14,32.16,349331.0,31.2407,31.2893,31.2407,31.2601,349331.0
2024-11-04 11:00:00,32.16,32.18,32.14,32.15,2037673.0,31.2601,31.2795,31.2407,31.2504,2037673.0
2024-11-04 11:10:00,32.15,32.16,32.1,32.1,441376.0,31.2504,31.2601,31.2018,31.2018,441376.0
2024-11-04 11:20:00,32.1,32.11,32.06,32.08,1126864.0,31.2018,31.2115,31.1629,31.1823,1126864.0
2024-11-04 11:30:00,32.08,32.1,32.01,32.01,788151.0,31.1823,31.2018,31.1143,31.1143,788151.0
2024-11-04 11:40:00,32.02,32.03,31.96,31.96,682728.0,31.124,31.1337,31.0657,31.0657,682728.0
2024-11-04 11:50:00,31.96,31.98,31.9,31.95,1983457.0,31.0657,31.0851,31.0074,31.056,1983457.0
2024-11-04 12:00:00,31.95,31.99,31.92,31.93,1110542.0,31.056,31.0949,31.0268,31.0365,1110542.0
2024-11-04 12:10:00,31.93,31.97,31.92,31.96,526019.0,31.0365,31.0754,31.0268,31.0657,526019.0
2024-11-04 12:20:00,31.97,32.01,31.96,31.97,520803.0,31.0754,31.1143,31.0657,31.0754,520803.0
2024-11-04 12:30:00,31.97,32.0,31.97,32.0,379368.0,31.0754,31.1046,31.0754,31.1046,379368.0
2024-11-04 12:40:00,32.0,32.01,31.97,31.98,379471.0,31.1046,31.1143,31.0754,31.0851,379471.0
2024-11-04 12:50:00,31.98,32.0,31.96,31.99,708096.0,31.0851,31.1046,31.0657,31.0949,708096.0
2024-11-04 13:00:00,31.98,32.0,31.91,31.92,454976.0,31.0851,31.1046,31.0171,31.0268,454976.0
2024-11-04 13:10:00,31.92,31.96,31.92,31.94,412083.0,31.0268,31.0657,31.0268,31.0463,412083.0
2024-11-04 13:20:00,31.94,31.96,31.92,31.94,749259.0,31.0463,31.0657,31.0268,31.0463,749259.0
2024-11-04 13:30:00,31.94,31.97,31.92,31.95,364370.0,31.0463,31.0754,31.0268,31.056,364370.0
2024-11-04 13:40:00,31.95,31.98,31.95,31.98,365999.0,31.056,31.0851,31.056,31.0851,365999.0
2024-11-04 13:50:00,31.98,31.98,31.91,31.92,789164.0,31.0851,31.0851,31.0171,31.0268,789164.0
2024-11-04 14:00:00,31.92,31.94,31.91,31.93,341556.0,31.0268,31.0463,31.0171,31.0365,341556.0
2024-11-04 14:10:00,31.93,31.94,31.91,31.94,213515.0,31.0365,31.0463,31.0171,31.0463,213515.0
2024-11-04 14:20:00,31.93,31.94,31.91,31.91,194358.0,31.0365,31.0463,31.0171,31.0171,194358.0
2024-11-04 14:30:00,31.92,31.94,31.9,31.93,593446.0,31.0268,31.0463,31.0074,31.0365,593446.0
2024-11-04 14:40:00,31.94,31.94,31.92,31.94,563999.0,31.0463,31.0463,31.0268,31.0463,563999.0
2024-11-04 14:50:00,31.94,31.96,31.93,31.94,501597.0,31.0463,31.0657,31.0365,31.0463,501597.0
2024-11-04 15:00:00,31.93,31.94,31.92,31.93,219847.0,31.0365,31.0463,31.0268,31.0365,219847.0
2024-11-04 15:10:00,31.92,31.93,31.9,31.92,176627.0,31.0268,31.0365,31.0074,31.0268,176627.0
2024-11-04 15:20:00,31.92,31.94,31.9,31.92,670336.0,31.0268,31.0463,31.0074,31.0268,670336.0
2024-11-04 15:30:00,31.92,31.93,31.88,31.88,682545.0,31.0268,31.0365,30.9879,30.9879,682545.0
2024-11-04 15:40:00,31.89,31.91,31.86,31.91,1037000.0,30.9977,31.0171,30.9685,31.0171,1037000.0
2024-11-04 15:50:00,31.91,31.92,31.86,31.88,3861255.0,31.0171,31.0268,30.9685,30.9879,3861255.0
2024-11-05 09:30:00,32.65,32.78,32.51,32.52,2309886.0,31.7364,31.8628,31.6003,31.61,2309886.0
2024-11-05 09:40:00,32.52,32.59,32.48,32.55,1090757.0,31.61,31.6781,31.5711,31.6392,1090757.0
2024-11-05 09:50:00,32.55,32.6,32.51,32.57,764396.0,31.6392,31.6878,31.6003,31.6586,764396.0
2024-11-05 10:00:00,32.57,32.6,32.5,32.52,912844.0,31.6586,31.6878,31.5906,31.61,912844.0
2024-11-05 10:10:00,32.52,32.54,32.47,32.5,987944.0,31.61,31.6295,31.5614,31.5906,987944.0
2024-11-05 10:20:00,32.5,32.53,32.47,32.48,929363.0,31.5906,31.6197,31.5614,31.5711,929363.0
2024-11-05 10:30:00,32.48,32.54,32.43,32.52,1187422.0,31.5711,31.6295,31.5225,31.61,1187422.0
2024-11-05 10:40:00,32.52,32.59,32.51,32.59,750896.0,31.61,31.6781,31.6003,31.6781,750896.0
2024-11-05 10:50:00,32.59,32.59,32.53,32.58,469965.0,31.6781,31.6781,31.6197,31.6683,469965.0
2024-11-05 11:00:00,32.58,32.6,32.53,32.59,1191232.0,31.6683,31.6878,31.6197,31.6781,1191232.0
2024-11-05 11:10:00,32.59,32.65,32.56,32.65,688008.0,31.6781,31.7364,31.6489,31.7364,688008.0
2024-11-05 11:20:00,32.64,32.68,32.63,32.65,1090656.0,31.7267,31.7656,31.7169,31.7364,1090656.0
2024-11-05 11:30:00,32.65,32.68,32.63,32.65,566592.0,31.7364,31.7656,31.7169,31.7364,566592.0
2024-11-05 11:40:00,32.65,32.67,32.59,32.62,764555.0,31.7364,31.7558,31.6781,31.7072,764555.0
2024-11-05 11:50:00,32.61,32.64,32.6,32.6,538494.0,31.6975,31.7267,31.6878,31.6878,538494.0
2024-11-05 12:00:00,32.6,32.62,32.57,32.6,708929.0,31.6878,31.7072,31.6586,31.6878,708929.0
2024-11-05 12:10:00,32.61,32.61,32.58,32.58,630942.0,31.6975,31.6975,31.6683,31.6683,630942.0
2024-11-05 12:20:00,32.58,32.63,32.56,32.61,348652.0,31.6683,31.7169,31.6489,31.6975,348652.0
2024-11-05 12:30:00,32.61,32.63,32.58,32.61,451861.0,31.6975,31.7169,31.6683,31.6975,451861.0
2024-11-05 12:40:00,32.62,32.62,32.58,32.61,433613.0,31.7072,31.7072,31.6683,31.6975,433613.0
2024-11-05 12:50:00,32.61,32.62,32.58,32.6,404399.0,31.6975,31.7072,31.6683,31.6878,404399.0
2024-11-05 13:00:00,32.61,32.63,32.59,32.62,430368.0,31.6975,31.7169,31.6781,31.7072,430368.0
2024-11-05 13:10:00,32.62,32.63,32.6,32.62,346269.0,31.7072,31.7169,31.6878,31.7072,346269.0
2024-11-05 13:20:00,32.63,32.63,32.6,32.61,451596.0,31.7169,31.7169,31.6878,31.6975,451596.0
2024-11-05 13:30:00,32.62,32.62,32.54,32.57,491417.0,31.7072,31.7072,31.6295,31.6586,491417.0
2024-11-05 13:40:00,32.57,32.6,32.56,32.58,467845.0,31.6586,31.6878,31.6489,31.6683,467845.0
2024-11-05 13:50:00,32.58,32.61,32.57,32.61,467279.0,31.6683,31.6975,31.6586,31.6975,467279.0
2024-11-05 14:00:00,32.61,32.65,32.6,32.64,426319.0,31.6975,31.7364,31.6878,31.7267,426319.0
2024-11-05 14:10:00,32.64,32.65,32.63,32.65,320645.0,31.7267,31.7364,31.7169,31.7364,320645.0
2024-11-05 14:20:00,32.65,32.65,32.62,32.65,496794.0,31.7364,31.7364,31.7072,31.7364,496794.0
2024-11-05 14:30:00,32.65,32.65,32.62,32.64,351193.0,31.7364,31.7364,31.7072,31.7267,351193.0
2024-11-05 14:40:00,32.64,32.65,32.61,32.62,328988.0,31.7267,31.7364,31.6975,31.7072,328988.0
2024-11-05 14:50:00,32.62,32.62,32.57,32.59,964488.0,31.7072,31.7072,31.6586,31.6781,964488.0
2024-11-05 15:00:00,32.59,32.63,32.55,32.63,1048105.0,31.6781,31.7169,31.6392,31.7169,1048105.0
2024-11-05 15:10:00,32.63,32.64,32.6,32.61,606055.0,31.7169,31.7267,31.6878,31.6975,606055.0
2024-11-05 15:20:00,32.61,32.62,32.6,32.61,611046.0,31.6975,31.7072,31.6878,31.6975,611046.0
2024-11-05 15:30:00,32.61,32.64,32.6,32.63,885624.0,31.6975,31.7267,31.6878,31.7169,885624.0
2024-11-05 15:40:00,32.63,32.65,32.61,32.65,1691722.0,31.7169,31.7364,31.6975,31.7364,1691722.0
2024-11-05 15:50:00,32.64,32.65,32.59,32.63,4522126.0,31.7267,31.7364,31.6781,31.7169,4522126.0
2024-11-06 09:30:00,31.55,31.61,31.25,31.45,5738866.0,30.6672,30.7255,30.3756,30.57,5738866.0
2024-11-06 09:40:00,31.46,31.65,31.44,31.61,3917909.0,30.5797,30.7644,30.5602,30.7255,3917909.0
2024-11-06 09:50:00,31.61,31.62,31.53,31.57,3969097.0,30.7255,30.7352,30.6477,30.6866,3969097.0
2024-11-06 10:00:00,31.58,31.74,31.54,31.67,3902983.0,30.6963,30.8519,30.6575,30.7838,3902983.0
2024-11-06 10:10:00,31.67,31.83,31.67,31.78,4600892.0,30.7838,30.9393,30.7838,30.8907,4600892.0
2024-11-06 10:20:00,31.78,31.85,31.73,31.84,1568041.0,30.8907,30.9588,30.8421,30.9491,1568041.0
2024-11-06 10:30:00,31.85,31.92,31.75,31.76,2884147.0,30.9588,31.0268,30.8616,30.8713,2884147.0
2024-11-06 10:40:00,31.77,31.82,31.71,31.77,1862837.0,30.881,30.9296,30.8227,30.881,1862837.0
2024-11-06 10:50:00,31.77,31.82,31.73,31.81,1004618.0,30.881,30.9296,30.8421,30.9199,1004618.0
2024-11-06 11:00:00,31.81,31.85,31.73,31.76,1458731.0,30.9199,30.9588,30.8421,30.8713,1458731.0
2024-11-06 11:10:00,31.76,31.81,31.75,31.78,1252301.0,30.8713,30.9199,30.8616,30.8907,1252301.0
2024-11-06 11:20:00,31.77,31.77,31.7,31.74,1260042.0,30.881,30.881,30.813,30.8519,1260042.0
2024-11-06 11:30:00,31.74,31.75,31.69,31.73,978768.0,30.8519,30.8616,30.8033,30.8421,978768.0
2024-11-06 11:40:00,31.73,31.75,31.71,31.73,1062060.0,30.8421,30.8616,30.8227,30.8421,1062060.0
2024-11-06 11:50:00,31.74,31.86,31.73,31.83,1879358.0,30.8519,30.9685,30.8421,30.9393,1879358.0
2024-11-06 12:00:00,31.83,31.86,31.8,31.82,629960.0,30.9393,30.9685,30.9102,30.9296,629960.0
2024-11-06 12:10:00,31.83,31.83,31.79,31.81,553510.0,30.9393,30.9393,30.9005,30.9199,553510.0
2024-11-06 12:20:00,31.81,31.84,31.81,31.83,755699.0,30.9199,30.9491,30.9199,30.9393,755699.0
2024-11-06 12:30:00,31.83,31.83,31.76,31.78,624460.0,30.9393,30.9393,30.8713,30.8907,624460.0
2024-11-06 12:40:00,31.78,31.8,31.75,31.8,563928.0,30.8907,30.9102,30.8616,30.9102,563928.0
2024-11-06 12:50:00,31.79,31.82,31.77,31.8,747554.0,30.9005,30.9296,30.881,30.9102,747554.0
2024-11-06 13:00:00,31.8,31.84,31.8,31.81,719701.0,30.9102,30.9491,30.9102,30.9199,719701.0
2024-11-06 13:10:00,31.81,31.9,31.81,31.9,913986.0,30.9199,31.0074,30.9199,31.0074,913986.0
2024-11-06 13:20:00,31.9,31.93,31.88,31.89,558415.0,31.0074,31.0365,30.9879,30.9977,558415.0
2024-11-06 13:30:00,31.9,31.94,31.86,31.87,1003449.0,31.0074,31.0463,30.9685,30.9782,1003449.0
2024-11-06 13:40:00,31.87,31.87,31.81,31.83,2138161.0,30.9782,30.9782,30.9199,30.9393,2138161.0
2024-11-06 13:50:00,31.83,31.84,31.8,31.82,778853.0,30.9393,30.9491,30.9102,30.9296,778853.0
2024-11-06 14:00:00,31.81,31.81,31.77,31.79,722933.0,30.9199,30.9199,30.881,30.9005,722933.0
2024-11-06 14:10:00,31.79,31.79,31.74,31.75,663516.0,30.9005,30.9005,30.8519,30.8616,663516.0
2024-11-06 14:20:00,31.75,31.76,31.74,31.75,636255.0,30.8616,30.8713,30.8519,30.8616,636255.0
2024-11-06 14:30:00,31.75,31.75,31.69,31.69,1511969.0,30.8616,30.8616,30.8033,30.8033,1511969.0
2024-11-06 14:40:00,31.7,31.73,31.68,31.71,656665.0,30.813,30.8421,30.7935,30.8227,656665.0
2024-11-06 14:50:00,31.71,31.73,31.7,31.71,659309.0,30.8227,30.8421,30.813,30.8227,659309.0
2024-11-06 15:00:00,31.71,31.73,31.69,31.69,1070252.0,30.8227,30.8421,30.8033,30.8033,1070252.0
2024-11-06 15:10:00,31.69,31.71,31.68,31.69,1099901.0,30.8033,30.8227,30.7935,30.8033,1099901.0
2024-11-06 15:20:00,31.69,31.73,31.68,31.72,963243.0,30.8033,30.8421,30.7935,30.8324,963243.0
2024-11-06 15:30:00,31.73,31.73,31.68,31.69,1493194.0,30.8421,30.8421,30.7935,30.8033,1493194.0
2024-11-06 15:40:00,31.7,31.73,31.69,31.73,1906579.0,30.813,30.8421,30.8033,30.8421,1906579.0
2024-11-06 15:50:00,31.72,31.73,31.67,31.69,6290287.0,30.8324,30.8421,30.7838,30.8033,6290287.0
2024-11-07 09:30:00,33.09,33.17,32.96,33.11,5570639.0,32.1641,32.2418,32.0377,32.1835,5570639.0
2024-11-07 09:40:00,33.11,33.18,33.01,33.03,2559337.0,32.1835,32.2516,32.0863,32.1058,2559337.0
2024-11-07 09:50:00,33.03,33.12,33.02,33.08,1690449.0,32.1058,32.1932,32.096,32.1544,1690449.0
2024-11-07 10:00:00,33.07,33.12,33.02,33.11,2722094.0,32.1446,32.1932,32.096,32.1835,2722094.0
2024-11-07 10:10:00,33.11,33.15,33.07,33.14,1407971.0,32.1835,32.2224,32.1446,32.2127,1407971.0
2024-11-07 10:20:00,33.13,33.24,33.12,33.23,1499143.0,32.203,32.3099,32.1932,32.3002,1499143.0
2024-11-07 10:30:00,33.23,33.26,33.2,33.23,1706442.0,32.3002,32.3293,32.271,32.3002,1706442.0
2024-11-07 10:40:00,33.22,33.27,33.21,33.23,929624.0,32.2904,32.339,32.2807,32.3002,929624.0
2024-11-07 10:50:00,33.23,33.24,33.12,33.12,1551332.0,32.3002,32.3099,32.1932,32.1932,1551332.0
2024-11-07 11:00:00,33.12,33.15,33.06,33.09,1693658.0,32.1932,32.2224,32.1349,32.1641,1693658.0
2024-11-07 11:10:00,33.09,33.17,33.07,33.15,1040518.0,32.1641,32.2418,32.1446,32.2224,1040518.0
2024-11-07 11:20:00,33.15,33.19,33.11,33.11,913508.0,32.2224,32.2613,32.1835,32.1835,913508.0
2024-11-07 11:30:00,33.11,33.13,33.07,33.1,1149432.0,32.1835,32.203,32.1446,32.1738,1149432.0
2024-11-07 11:40:00,33.09,33.15,33.09,33.13,900233.0,32.1641,32.2224,32.1641,32.203,900233.0
2024-11-07 11:50:00,33.13,33.2,33.12,33.19,873075.0,32.203,32.271,32.1932,32.2613,873075.0
2024-11-07 12:00:00,33.19,33.22,33.16,33.2,874559.0,32.2613,32.2904,32.2321,32.271,874559.0
2024-11-07 12:10:00,33.2,33.27,33.19,33.26,684393.0,32.271,32.339,32.2613,32.3293,684393.0
2024-11-07 12:20:00,33.26,33.29,33.24,33.28,1337468.0,32.3293,32.3585,32.3099,32.3488,1337468.0
2024-11-07 12:30:00,33.27,33.34,33.26,33.27,3492979.0,32.339,32.4071,32.3293,32.339,3492979.0
2024-11-07 12:40:00,33.27,33.31,33.25,33.31,836278.0,32.339,32.3779,32.3196,32.3779,836278.0
2024-11-07 12:50:00,33.31,33.41,33.3,33.39,3928795.0,32.3779,32.4751,32.3682,32.4557,3928795.0
2024-11-07 13:00:00,33.39,33.39,33.33,33.35,865307.0,32.4557,32.4557,32.3974,32.4168,865307.0
2024-11-07 13:10:00,33.34,33.35,33.29,33.3,1134001.0,32.4071,32.4168,32.3585,32.3682,1134001.0
2024-11-07 13:20:00,33.3,33.35,33.3,33.31,1282243.0,32.3682,32.4168,32.3682,32.3779,1282243.0
2024-11-07 13:30:00,33.32,33.32,33.28,33.32,1065642.0,32.3876,32.3876,32.3488,32.3876,1065642.0
2024-11-07 13:40:00,33.32,33.35,33.27,33.31,1773859.0,32.3876,32.4168,32.339,32.3779,1773859.0
2024-11-07 13:50:00,33.31,33.32,33.29,33.32,822574.0,32.3779,32.3876,32.3585,32.3876,822574.0
2024-11-07 14:00:00,33.32,33.39,33.29,33.39,1329146.0,32.3876,32.4557,32.3585,32.4557,1329146.0
2024-11-07 14:10:00,33.39,33.42,33.36,33.41,1055591.0,32.4557,32.4848,32.4265,32.4751,1055591.0
2024-11-07 14:20:00,33.41,33.51,33.41,33.48,1646568.0,32.4751,32.5723,32.4751,32.5432,1646568.0
2024-11-07 14:30:00,33.48,33.62,33.47,33.51,1667093.0,32.5432,32.6792,32.5334,32.5723,1667093.0
2024-11-07 14:40:00,33.52,33.56,33.41,33.55,2470120.0,32.582,32.6209,32.4751,32.6112,2470120.0
2024-11-07 14:50:00,33.56,33.58,33.46,33.56,1936362.0,32.6209,32.6404,32.5237,32.6209,1936362.0
2024-11-07 15:00:00,33.56,33.6,33.53,33.54,1803725.0,32.6209,32.6598,32.5918,32.6015,1803725.0
2024-11-07 15:10:00,33.54,33.58,33.53,33.55,2334667.0,32.6015,32.6404,32.5918,32.6112,2334667.0
2024-11-07 15:20:00,33.55,33.55,33.48,33.52,2061913.0,32.6112,32.6112,32.5432,32.582,2061913.0
2024-11-07 15:30:00,33.52,33.55,33.42,33.44,3549948.0,32.582,32.6112,32.4848,32.5043,3549948.0
2024-11-07 15:40:00,33.44,33.45,33.38,33.39,4279594.0,32.5043,32.514,32.446,32.4557,4279594.0
2024-11-07 15:50:00,33.39,33.43,33.33,33.42,7884775.0,32.4557,32.4946,32.3974,32.4848,7884775.0
2024-11-08 09:30:00,31.95,32.14,31.91,31.93,6822591.0,31.056,31.2407,31.0171,31.0365,6822591.0
2024-11-08 09:40:00,31.93,31.96,31.81,31.88,4487645.0,31.0365,31.0657,30.9199,30.9879,4487645.0
2024-11-08 09:50:00,31.87,31.9,31.73,31.77,2899939.0,30.9782,31.0074,30.8421,30.881,2899939.0
2024-11-08 10:00:00,31.76,31.86,31.73,31.86,3246248.0,30.8713,30.9685,30.8421,30.9685,3246248.0
2024-11-08 10:10:00,31.86,31.87,31.69,31.73,2975477.0,30.9685,30.9782,30.8033,30.8421,2975477.0
2024-11-08 10:20:00,31.73,31.76,31.6,31.61,2886335.0,30.8421,30.8713,30.7158,30.7255,2886335.0
2024-11-08 10:30:00,31.61,31.7,31.6,31.67,2861564.0,30.7255,30.813,30.7158,30.7838,2861564.0
2024-11-08 10:40:00,31.67,31.69,31.59,31.6,2943678.0,30.7838,30.8033,30.7061,30.7158,2943678.0
2024-11-08 10:50:00,31.61,31.63,31.55,31.61,2159707.0,30.7255,30.7449,30.6672,30.7255,2159707.0
2024-11-08 11:00:00,31.61,31.61,31.5,31.52,1719897.0,30.7255,30.7255,30.6186,30.638,1719897.0
2024-11-08 11:10:00,31.52,31.56,31.5,31.53,1739561.0,30.638,30.6769,30.6186,30.6477,1739561.0
2024-11-08 11:20:00,31.54,31.65,31.52,31.57,2545607.0,30.6575,30.7644,30.638,30.6866,2545607.0
2024-11-08 11:30:00,31.56,31.59,31.47,31.49,2563157.0,30.6769,30.7061,30.5894,30.6088,2563157.0
2024-11-08 11:40:00,31.5,31.57,31.46,31.52,1917289.0,30.6186,30.6866,30.5797,30.638,1917289.0
2024-11-08 11:50:00,31.53,31.53,31.32,31.36,5132733.0,30.6477,30.6477,30.4436,30.4825,5132733.0
2024-11-08 12:00:00,31.36,31.51,31.35,31.37,3874137.0,30.4825,30.6283,30.4728,30.4922,3874137.0
2024-11-08 12:10:00,31.37,31.45,31.34,31.39,1767679.0,30.4922,30.57,30.463,30.5116,1767679.0
2024-11-08 12:20:00,31.4,31.45,31.38,31.45,1215976.0,30.5214,30.57,30.5019,30.57,1215976.0
2024-11-08 12:30:00,31.45,31.5,31.41,31.42,1548495.0,30.57,30.6186,30.5311,30.5408,1548495.0
2024-11-08 12:40:00,31.42,31.43,31.38,31.41,1188587.0,30.5408,30.5505,30.5019,30.5311,1188587.0
2024-11-08 12:50:00,31.41,31.41,31.37,31.38,1158818.0,30.5311,30.5311,30.4922,30.5019,1158818.0
2024-11-08 13:00:00,31.38,31.44,31.37,31.42,1583279.0,30.5019,30.5602,30.4922,30.5408,1583279.0
2024-11-08 13:10:00,31.42,31.42,31.37,31.38,1370675.0,30.5408,30.5408,30.4922,30.5019,1370675.0
2024-11-08 13:20:00,31.38,31.38,31.34,31.35,876377.0,30.5019,30.5019,30.463,30.4728,876377.0
2024-11-08 13:30:00,31.34,31.42,31.34,31.39,1330765.0,30.463,30.5408,30.463,30.5116,1330765.0
2024-11-08 13:40:00,31.38,31.39,31.35,31.36,1228087.0,30.5019,30.5116,30.4728,30.4825,1228087.0
2024-11-08 13:50:00,31.37,31.49,31.36,31.47,2339468.0,30.4922,30.6088,30.4825,30.5894,2339468.0
2024-11-08 14:00:00,31.46,31.47,31.38,31.41,1552534.0,30.5797,30.5894,30.5019,30.5311,1552534.0
2024-11-08 14:10:00,31.41,31.41,31.36,31.37,1025883.0,30.5311,30.5311,30.4825,30.4922,1025883.0
2024-11-08 14:20:00,31.37,31.38,31.35,31.38,987243.0,30.4922,30.5019,30.4728,30.5019,987243.0
2024-11-08 14:30:00,31.37,31.41,31.36,31.38,1125607.0,30.4922,30.5311,30.4825,30.5019,1125607.0
2024-11-08 14:40:00,31.39,31.44,31.38,31.4,1682371.0,30.5116,30.5602,30.5019,30.5214,1682371.0
2024-11-08 14:50:00,31.39,31.5,31.39,31.41,1493263.0,30.5116,30.6186,30.5116,30.5311,1493263.0
2024-11-08 15:00:00,31.42,31.48,31.41,31.46,2718778.0,30.5408,30.5991,30.5311,30.5797,2718778.0
2024-11-08 15:10:00,31.46,31.52,31.44,31.47,2648597.0,30.5797,30.638,30.5602,30.5894,2648597.0
2024-11-08 15:20:00,31.47,31.5,31.43,31.46,2293948.0,30.5894,30.6186,30.5505,30.5797,2293948.0
2024-11-08 15:30:00,31.46,31.53,31.44,31.53,2772753.0,30.5797,30.6477,30.5602,30.6477,2772753.0
2024-11-08 15:40:00,31.53,31.58,31.53,31.56,3757953.0,30.6477,30.6963,30.6477,30.6769,3757953.0
2024-11-08 15:50:00,31.56,31.59,31.47,31.5,13045967.0,30.6769,30.7061,30.5894,30.6186,13045967.0
2024-11-11 09:30:00,31.63,31.67,31.49,31.53,1750565.0,30.7449,30.7838,30.6088,30.6477,1750565.0
2024-11-11 09:40:00,31.52,31.54,31.44,31.49,1944008.0,30.638,30.6575,30.5602,30.6088,1944008.0
2024-11-11 09:50:00,31.49,31.52,31.41,31.45,1242487.0,30.6088,30.638,30.5311,30.57,1242487.0
2024-11-11 10:00:00,31.45,31.57,31.44,31.54,1130084.0,30.57,30.6866,30.5602,30.6575,1130084.0
2024-11-11 10:10:00,31.54,31.57,31.5,31.52,881898.0,30.6575,30.6866,30.6186,30.638,881898.0
2024-11-11 10:20:00,31.51,31.53,31.47,31.48,680020.0,30.6283,30.6477,30.5894,30.5991,680020.0
2024-11-11 10:30:00,31.48,31.53,31.47,31.52,798090.0,30.5991,30.6477,30.5894,30.638,798090.0
2024-11-11 10:40:00,31.52,31.52,31.46,31.51,757513.0,30.638,30.638,30.5797,30.6283,757513.0
2024-11-11 10:50:00,31.5,31.53,31.48,31.53,766747.0,30.6186,30.6477,30.5991,30.6477,766747.0
2024-11-11 11:00:00,31.53,31.53,31.47,31.47,490188.0,30.6477,30.6477,30.5894,30.5894,490188.0
2024-11-11 11:10:00,31.47,31.48,31.43,31.46,590437.0,30.5894,30.5991,30.5505,30.5797,590437.0
2024-11-11 11:20:00,31.47,31.5,31.44,31.45,590689.0,30.5894,30.6186,30.5602,30.57,590689.0
2024-11-11 11:30:00,31.44,31.48,31.42,31.48,504136.0,30.5602,30.5991,30.5408,30.5991,504136.0
2024-11-11 11:40:00,31.48,31.49,31.44,31.48,501286.0,30.5991,30.6088,30.5602,30.5991,501286.0
2024-11-11 11:50:00,31.48,31.5,31.47,31.47,428129.0,30.5991,30.6186,30.5894,30.5894,428129.0
2024-11-11 12:00:00,31.47,31.49,31.46,31.49,434892.0,30.5894,30.6088,30.5797,30.6088,434892.0
2024-11-11 12:10:00,31.49,31.51,31.46,31.5,657289.0,30.6088,30.6283,30.5797,30.6186,657289.0
2024-11-11 12:20:00,31.5,31.5,31.46,31.46,191249.0,30.6186,30.6186,30.5797,30.5797,191249.0
2024-11-11 12:30:00,31.46,31.53,31.46,31.51,266358.0,30.5797,30.6477,30.5797,30.6283,266358.0
2024-11-11 12:40:00,31.51,31.51,31.47,31.48,183800.0,30.6283,30.6283,30.5894,30.5991,183800.0
2024-11-11 12:50:00,31.48,31.49,31.46,31.46,166367.0,30.5991,30.6088,30.5797,30.5797,166367.0
2024-11-11 13:00:00,31.46,31.48,31.44,31.46,314755.0,30.5797,30.5991,30.5602,30.5797,314755.0
2024-11-11 13:10:00,31.46,31.46,31.43,31.44,236885.0,30.5797,30.5797,30.5505,30.5602,236885.0
2024-11-11 13:20:00,31.43,31.46,31.42,31.44,303103.0,30.5505,30.5797,30.5408,30.5602,303103.0
2024-11-11 13:30:00,31.44,31.46,31.43,31.46,213909.0,30.5602,30.5797,30.5505,30.5797,213909.0
2024-11-11 13:40:00,31.46,31.48,31.44,31.48,238022.0,30.5797,30.5991,30.5602,30.5991,238022.0
2024-11-11 13:50:00,31.48,31.53,31.47,31.52,432301.0,30.5991,30.6477,30.5894,30.638,432301.0
2024-11-11 14:00:00,31.52,31.54,31.5,31.52,343570.0,30.638,30.6575,30.6186,30.638,343570.0
2024-11-11 14:10:00,31.52,31.54,31.51,31.52,209579.0,30.638,30.6575,30.6283,30.638,209579.0
2024-11-11 14:20:00,31.52,31.53,31.49,31.49,153592.0,30.638,30.6477,30.6088,30.6088,153592.0
2024-11-11 14:30:00,31.5,31.5,31.48,31.5,205801.0,30.6186,30.6186,30.5991,30.6186,205801.0
2024-11-11 14:40:00,31.5,31.52,31.49,31.52,202309.0,30.6186,30.638,30.6088,30.638,202309.0
2024-11-11 14:50:00,31.51,31.52,31.5,31.51,117255.0,30.6283,30.638,30.6186,30.6283,117255.0
2024-11-11 15:00:00,31.51,31.54,31.5,31.54,215722.0,30.6283,30.6575,30.6186,30.6575,215722.0
2024-11-11 15:10:00,31.53,31.54,31.52,31.53,234672.0,30.6477,30.6575,30.638,30.6477,234672.0
2024-11-11 15:20:00,31.53,31.54,31.52,31.53,229126.0,30.6477,30.6575,30.638,30.6477,229126.0
2024-11-11 15:30:00,31.53,31.53,31.5,31.51,690467.0,30.6477,30.6477,30.6186,30.6283,690467.0
2024-11-11 15:40:00,31.5,31.5,31.47,31.48,856379.0,30.6186,30.6186,30.5894,30.5991,856379.0
2024-11-11 15:50:00,31.48,31.51,31.45,31.49,3004029.0,30.5991,30.6283,30.57,30.6088,3004029.0
2024-11-12 09:30:00,30.59,30.72,30.52,30.7,2692698.0,29.734,29.8604,29.666,29.841,2692698.0
2024-11-12 09:40:00,30.69,30.72,30.55,30.6,1763915.0,29.8312,29.8604,29.6952,29.7438,1763915.0
2024-11-12 09:50:00,30.6,30.61,30.51,30.52,1918690.0,29.7438,29.7535,29.6563,29.666,1918690.0
2024-11-12 10:00:00,30.52,30.55,30.41,30.46,2126641.0,29.666,29.6952,29.5591,29.6077,2126641.0
2024-11-12 10:10:00,30.46,30.5,30.39,30.4,2107052.0,29.6077,29.6466,29.5396,29.5493,2107052.0
2024-11-12 10:20:00,30.41,30.44,30.37,30.39,2388426.0,29.5591,29.5882,29.5202,29.5396,2388426.0
2024-11-12 10:30:00,30.4,30.5,30.39,30.48,1739647.0,29.5493,29.6466,29.5396,29.6271,1739647.0
2024-11-12 10:40:00,30.47,30.49,30.46,30.47,1366060.0,29.6174,29.6368,29.6077,29.6174,1366060.0
2024-11-12 10:50:00,30.48,30.48,30.39,30.4,1749975.0,29.6271,29.6271,29.5396,29.5493,1749975.0
2024-11-12 11:00:00,30.4,30.44,30.36,30.37,2032186.0,29.5493,29.5882,29.5105,29.5202,2032186.0
2024-11-12 11:10:00,30.37,30.39,30.32,30.39,2870329.0,29.5202,29.5396,29.4716,29.5396,2870329.0
2024-11-12 11:20:00,30.39,30.41,30.34,30.35,2829573.0,29.5396,29.5591,29.491,29.5007,2829573.0
2024-11-12 11:30:00,30.35,30.37,30.31,30.31,2436828.0,29.5007,29.5202,29.4619,29.4619,2436828.0
2024-11-12 11:40:00,30.32,30.33,30.25,30.27,1336718.0,29.4716,29.4813,29.4035,29.423,1336718.0
2024-11-12 11:50:00,30.27,30.29,30.23,30.26,1973888.0,29.423,29.4424,29.3841,29.4133,1973888.0
2024-11-12 12:00:00,30.26,30.27,30.24,30.26,1731064.0,29.4133,29.423,29.3938,29.4133,1731064.0
2024-11-12 12:10:00,30.25,30.27,30.23,30.26,970358.0,29.4035,29.423,29.3841,29.4133,970358.0
2024-11-12 12:20:00,30.26,30.26,30.2,30.23,2110319.0,29.4133,29.4133,29.3549,29.3841,2110319.0
2024-11-12 12:30:00,30.23,30.27,30.22,30.27,746570.0,29.3841,29.423,29.3744,29.423,746570.0
2024-11-12 12:40:00,30.27,30.27,30.23,30.24,674335.0,29.423,29.423,29.3841,29.3938,674335.0
2024-11-12 12:50:00,30.24,30.32,30.23,30.28,2010023.0,29.3938,29.4716,29.3841,29.4327,2010023.0
2024-11-12 13:00:00,30.28,30.33,30.27,30.33,915169.0,29.4327,29.4813,29.423,29.4813,915169.0
2024-11-12 13:10:00,30.33,30.37,30.32,30.36,1445066.0,29.4813,29.5202,29.4716,29.5105,1445066.0
2024-11-12 13:20:00,30.36,30.37,30.31,30.35,652736.0,29.5105,29.5202,29.4619,29.5007,652736.0
2024-11-12 13:30:00,30.34,30.39,30.33,30.38,900753.0,29.491,29.5396,29.4813,29.5299,900753.0
2024-11-12 13:40:00,30.38,30.38,30.33,30.34,510368.0,29.5299,29.5299,29.4813,29.491,510368.0
2024-11-12 13:50:00,30.34,30.36,30.33,30.35,287123.0,29.491,29.5105,29.4813,29.5007,287123.0
2024-11-12 14:00:00,30.35,30.35,30.32,30.34,408119.0,29.5007,29.5007,29.4716,29.491,408119.0
2024-11-12 14:10:00,30.34,30.34,30.3,30.34,445864.0,29.491,29.491,29.4521,29.491,445864.0
2024-11-12 14:20:00,30.33,30.36,30.32,30.36,449059.0,29.4813,29.5105,29.4716,29.5105,449059.0
2024-11-12 14:30:00,30.36,30.41,30.35,30.4,952526.0,29.5105,29.5591,29.5007,29.5493,952526.0
2024-11-12 14:40:00,30.39,30.42,30.39,30.4,1071640.0,29.5396,29.5688,29.5396,29.5493,1071640.0
2024-11-12 14:50:00,30.39,30.4,30.38,30.39,489152.0,29.5396,29.5493,29.5299,29.5396,489152.0
2024-11-12 15:00:00,30.38,30.41,30.38,30.4,935043.0,29.5299,29.5591,29.5299,29.5493,935043.0
2024-11-12 15:10:00,30.4,30.43,30.39,30.43,947218.0,29.5493,29.5785,29.5396,29.5785,947218.0
2024-11-12 15:20:00,30.43,30.43,30.39,30.4,779734.0,29.5785,29.5785,29.5396,29.5493,779734.0
2024-11-12 15:30:00,30.41,30.41,30.36,30.39,1288655.0,29.5591,29.5591,29.5105,29.5396,1288655.0
2024-11-12 15:40:00,30.39,30.4,30.36,30.39,1823666.0,29.5396,29.5493,29.5105,29.5396,1823666.0
2024-11-12 15:50:00,30.38,30.39,30.3,30.32,8133023.0,29.5299,29.5396,29.4521,29.4716,8133023.0
2024-11-13 09:30:00,30.57,30.61,30.4,30.41,2093680.0,29.7146,29.7535,29.5493,29.5591,2093680.0
2024-11-13 09:40:00,30.42,30.48,30.38,30.4,1070833.0,29.5688,29.6271,29.5299,29.5493,1070833.0
2024-11-13 09:50:00,30.41,30.41,30.31,30.34,1455179.0,29.5591,29.5591,29.4619,29.491,1455179.0
2024-11-13 10:00:00,30.33,30.36,30.28,30.35,1623030.0,29.4813,29.5105,29.4327,29.5007,1623030.0
2024-11-13 10:10:00,30.35,30.39,30.34,30.37,1055676.0,29.5007,29.5396,29.491,29.5202,1055676.0
2024-11-13 10:20:00,30.37,30.4,30.34,30.34,1326451.0,29.5202,29.5493,29.491,29.491,1326451.0
2024-11-13 10:30:00,30.34,30.4,30.33,30.37,1240187.0,29.491,29.5493,29.4813,29.5202,1240187.0
2024-11-13 10:40:00,30.37,30.41,30.34,30.36,1425186.0,29.5202,29.5591,29.491,29.5105,1425186.0
2024-11-13 10:50:00,30.35,30.37,30.33,30.36,790910.0,29.5007,29.5202,29.4813,29.5105,790910.0
2024-11-13 11:00:00,30.36,30.36,30.32,30.36,708579.0,29.5105,29.5105,29.4716,29.5105,708579.0
2024-11-13 11:10:00,30.36,30.37,30.32,30.33,350407.0,29.5105,29.5202,29.4716,29.4813,350407.0
2024-11-13 11:20:00,30.33,30.33,30.3,30.32,498660.0,29.4813,29.4813,29.4521,29.4716,498660.0
2024-11-13 11:30:00,30.32,30.36,30.3,30.32,502660.0,29.4716,29.5105,29.4521,29.4716,502660.0
2024-11-13 11:40:00,30.32,30.32,30.28,30.32,312031.0,29.4716,29.4716,29.4327,29.4716,312031.0
2024-11-13 11:50:00,30.32,30.33,30.3,30.32,590750.0,29.4716,29.4813,29.4521,29.4716,590750.0
2024-11-13 12:00:00,30.32,30.34,30.3,30.33,387880.0,29.4716,29.491,29.4521,29.4813,387880.0
2024-11-13 12:10:00,30.33,30.37,30.33,30.33,451165.0,29.4813,29.5202,29.4813,29.4813,451165.0
2024-11-13 12:20:00,30.33,30.34,30.28,30.29,535143.0,29.4813,29.491,29.4327,29.4424,535143.0
2024-11-13 12:30:00,30.29,30.34,30.28,30.33,545452.0,29.4424,29.491,29.4327,29.4813,545452.0
2024-11-13 12:40:00,30.33,30.35,30.32,30.33,372524.0,29.4813,29.5007,29.4716,29.4813,372524.0
2024-11-13 12:50:00,30.33,30.35,30.31,30.31,247566.0,29.4813,29.5007,29.4619,29.4619,247566.0
2024-11-13 13:00:00,30.32,30.32,30.28,30.3,420969.0,29.4716,29.4716,29.4327,29.4521,420969.0
2024-11-13 13:10:00,30.3,30.31,30.28,30.29,295747.0,29.4521,29.4619,29.4327,29.4424,295747.0
2024-11-13 13:20:00,30.29,30.29,30.26,30.27,367151.0,29.4424,29.4424,29.4133,29.423,367151.0
2024-11-13 13:30:00,30.27,30.29,30.26,30.27,306962.0,29.423,29.4424,29.4133,29.423,306962.0
2024-11-13 13:40:00,30.26,30.28,30.25,30.28,622376.0,29.4133,29.4327,29.4035,29.4327,622376.0
2024-11-13 13:50:00,30.28,30.3,30.26,30.29,622048.0,29.4327,29.4521,29.4133,29.4424,622048.0
2024-11-13 14:00:00,30.29,30.3,30.28,30.28,113602.0,29.4424,29.4521,29.4327,29.4327,113602.0
2024-11-13 14:10:00,30.29,30.29,30.26,30.26,128071.0,29.4424,29.4424,29.4133,29.4133,128071.0
2024-11-13 14:20:00,30.26,30.26,30.24,30.25,159356.0,29.4133,29.4133,29.3938,29.4035,159356.0
2024-11-13 14:30:00,30.25,30.26,30.24,30.25,264803.0,29.4035,29.4133,29.3938,29.4035,264803.0
2024-11-13 14:40:00,30.25,30.26,30.24,30.25,279864.0,29.4035,29.4133,29.3938,29.4035,279864.0
2024-11-13 14:50:00,30.25,30.25,30.22,30.24,455974.0,29.4035,29.4035,29.3744,29.3938,455974.0
2024-11-13 15:00:00,30.24,30.27,30.23,30.27,408683.0,29.3938,29.423,29.3841,29.423,408683.0
2024-11-13 15:10:00,30.26,30.27,30.24,30.25,513416.0,29.4133,29.423,29.3938,29.4035,513416.0
2024-11-13 15:20:00,30.26,30.27,30.25,30.27,480434.0,29.4133,29.423,29.4035,29.423,480434.0
2024-11-13 15:30:00,30.27,30.27,30.25,30.27,701114.0,29.423,29.423,29.4035,29.423,701114.0
2024-11-13 15:40:00,30.26,30.28,30.25,30.26,1156053.0,29.4133,29.4327,29.4035,29.4133,1156053.0
2024-11-13 15:50:00,30.26,30.3,30.25,30.29,3959103.0,29.4133,29.4521,29.4035,29.4424,3959103.0
2024-11-14 09:30:00,30.18,30.23,30.07,30.08,2096619.0,29.3355,29.3841,29.2286,29.2383,2096619.0
2024-11-14 09:40:00,30.08,30.1,29.92,29.95,1639219.0,29.2383,29.2577,29.0828,29.1119,1639219.0
2024-11-14 09:50:00,29.95,29.96,29.85,29.88,1569408.0,29.1119,29.1217,29.0147,29.0439,1569408.0
2024-11-14 10:00:00,29.88,30.0,29.87,29.96,1535791.0,29.0439,29.1605,29.0342,29.1217,1535791.0
2024-11-14 10:10:00,29.96,30.03,29.94,29.97,1135430.0,29.1217,29.1897,29.1022,29.1314,1135430.0
2024-11-14 10:20:00,29.96,30.1,29.96,30.08,901599.0,29.1217,29.2577,29.1217,29.2383,901599.0
2024-11-14 10:30:00,30.08,30.1,30.03,30.09,762782.0,29.2383,29.2577,29.1897,29.248,762782.0
2024-11-14 10:40:00,30.08,30.12,30.05,30.1,593999.0,29.2383,29.2772,29.2091,29.2577,593999.0
2024-11-14 10:50:00,30.1,30.12,30.02,30.04,582780.0,29.2577,29.2772,29.18,29.1994,582780.0
2024-11-14 11:00:00,30.03,30.1,30.01,30.09,686862.0,29.1897,29.2577,29.1703,29.248,686862.0
2024-11-14 11:10:00,30.09,30.1,30.04,30.08,494522.0,29.248,29.2577,29.1994,29.2383,494522.0
2024-11-14 11:20:00,30.09,30.12,30.07,30.09,432775.0,29.248,29.2772,29.2286,29.248,432775.0
2024-11-14 11:30:00,30.09,30.11,30.05,30.05,645934.0,29.248,29.2675,29.2091,29.2091,645934.0
2024-11-14 11:40:00,30.05,30.06,30.03,30.05,527834.0,29.2091,29.2189,29.1897,29.2091,527834.0
2024-11-14 11:50:00,30.05,30.06,30.01,30.02,502721.0,29.2091,29.2189,29.1703,29.18,502721.0
2024-11-14 12:00:00,30.02,30.04,30.0,30.04,340689.0,29.18,29.1994,29.1605,29.1994,340689.0
2024-11-14 12:10:00,30.04,30.05,29.98,30.0,322635.0,29.1994,29.2091,29.1411,29.1605,322635.0
2024-11-14 12:20:00,30.0,30.03,29.99,30.02,342409.0,29.1605,29.1897,29.1508,29.18,342409.0
2024-11-14 12:30:00,30.02,30.03,29.98,30.01,668298.0,29.18,29.1897,29.1411,29.1703,668298.0
2024-11-14 12:40:00,30.01,30.02,29.97,29.98,889037.0,29.1703,29.18,29.1314,29.1411,889037.0
2024-11-14 12:50:00,29.98,30.04,29.97,30.03,327785.0,29.1411,29.1994,29.1314,29.1897,327785.0
2024-11-14 13:00:00,30.03,30.08,30.01,30.07,583508.0,29.1897,29.2383,29.1703,29.2286,583508.0
2024-11-14 13:10:00,30.07,30.07,30.03,30.05,653525.0,29.2286,29.2286,29.1897,29.2091,653525.0
2024-11-14 13:20:00,30.05,30.06,30.02,30.03,714525.0,29.2091,29.2189,29.18,29.1897,714525.0
2024-11-14 13:30:00,30.03,30.07,30.02,30.05,773811.0,29.1897,29.2286,29.18,29.2091,773811.0
2024-11-14 13:40:00,30.05,30.07,30.04,30.06,447856.0,29.2091,29.2286,29.1994,29.2189,447856.0
2024-11-14 13:50:00,30.05,30.07,30.02,30.04,247785.0,29.2091,29.2286,29.18,29.1994,247785.0
2024-11-14 14:00:00,30.04,30.06,30.03,30.05,424678.0,29.1994,29.2189,29.1897,29.2091,424678.0
2024-11-14 14:10:00,30.05,30.07,30.04,30.07,221600.0,29.2091,29.2286,29.1994,29.2286,221600.0
2024-11-14 14:20:00,30.07,30.08,30.05,30.06,304238.0,29.2286,29.2383,29.2091,29.2189,304238.0
2024-11-14 14:30:00,30.07,30.1,30.05,30.1,287396.0,29.2286,29.2577,29.2091,29.2577,287396.0
2024-11-14 14:40:00,30.1,30.1,30.07,30.08,311025.0,29.2577,29.2577,29.2286,29.2383,311025.0
2024-11-14 14:50:00,30.08,30.11,30.07,30.08,236491.0,29.2383,29.2675,29.2286,29.2383,236491.0
2024-11-14 15:00:00,30.07,30.08,29.97,29.97,455799.0,29.2286,29.2383,29.1314,29.1314,455799.0
2024-11-14 15:10:00,29.97,30.03,29.97,30.02,563076.0,29.1314,29.1897,29.1314,29.18,563076.0
2024-11-14 15:20:00,30.02,30.04,29.98,30.02,753592.0,29.18,29.1994,29.1411,29.18,753592.0
2024-11-14 15:30:00,30.02,30.03,29.98,30.0,338372.0,29.18,29.1897,29.1411,29.1605,338372.0
2024-11-14 15:40:00,30.0,30.02,29.95,29.96,836149.0,29.1605,29.18,29.1119,29.1217,836149.0
2024-11-14 15:50:00,29.97,29.98,29.94,29.98,4339082.0,29.1314,29.1411,29.1022,29.1411,4339082.0
2024-11-15 09:30:00,30.16,30.2,30.02,30.09,1850266.0,29.3161,29.3549,29.18,29.248,1850266.0
2024-11-15 09:40:00,30.1,30.12,30.01,30.05,880020.0,29.2577,29.2772,29.1703,29.2091,880020.0
2024-11-15 09:50:00,30.04,30.07,30.0,30.04,558963.0,29.1994,29.2286,29.1605,29.1994,558963.0
2024-11-15 10:00:00,30.03,30.08,30.02,30.05,662890.0,29.1897,29.2383,29.18,29.2091,662890.0
2024-11-15 10:10:00,30.05,30.12,30.03,30.05,637683.0,29.2091,29.2772,29.1897,29.2091,637683.0
2024-11-15 10:20:00,30.05,30.11,30.02,30.1,490928.0,29.2091,29.2675,29.18,29.2577,490928.0
2024-11-15 10:30:00,30.11,30.12,29.98,30.0,614472.0,29.2675,29.2772,29.1411,29.1605,614472.0
2024-11-15 10:40:00,30.0,30.07,29.99,30.07,736590.0,29.1605,29.2286,29.1508,29.2286,736590.0
2024-11-15 10:50:00,30.07,30.1,30.02,30.05,355009.0,29.2286,29.2577,29.18,29.2091,355009.0
2024-11-15 11:00:00,30.04,30.09,30.02,30.05,240879.0,29.1994,29.248,29.18,29.2091,240879.0
2024-11-15 11:10:00,30.05,30.1,30.04,30.1,253547.0,29.2091,29.2577,29.1994,29.2577,253547.0
2024-11-15 11:20:00,30.1,30.14,30.07,30.14,543939.0,29.2577,29.2966,29.2286,29.2966,543939.0
2024-11-15 11:30:00,30.14,30.15,30.07,30.09,262852.0,29.2966,29.3063,29.2286,29.248,262852.0
2024-11-15 11:40:00,30.09,30.11,30.08,30.09,176241.0,29.248,29.2675,29.2383,29.248,176241.0
2024-11-15 11:50:00,30.09,30.1,30.04,30.05,200565.0,29.248,29.2577,29.1994,29.2091,200565.0
2024-11-15 12:00:00,30.05,30.08,30.04,30.07,258112.0,29.2091,29.2383,29.1994,29.2286,258112.0
2024-11-15 12:10:00,30.07,30.09,30.05,30.09,536178.0,29.2286,29.248,29.2091,29.248,536178.0
2024-11-15 12:20:00,30.09,30.1,30.06,30.07,267906.0,29.248,29.2577,29.2189,29.2286,267906.0
2024-11-15 12:30:00,30.06,30.06,30.03,30.05,460894.0,29.2189,29.2189,29.1897,29.2091,460894.0
2024-11-15 12:40:00,30.05,30.06,30.03,30.05,133122.0,29.2091,29.2189,29.1897,29.2091,133122.0
2024-11-15 12:50:00,30.04,30.07,30.04,30.07,122956.0,29.1994,29.2286,29.1994,29.2286,122956.0
2024-11-15 13:00:00,30.06,30.09,30.05,30.08,137424.0,29.2189,29.248,29.2091,29.2383,137424.0
2024-11-15 13:10:00,30.08,30.11,30.08,30.11,322655.0,29.2383,29.2675,29.2383,29.2675,322655.0
2024-11-15 13:20:00,30.11,30.12,30.08,30.1,311475.0,29.2675,29.2772,29.2383,29.2577,311475.0
2024-11-15 13:30:00,30.1,30.1,30.06,30.08,169250.0,29.2577,29.2577,29.2189,29.2383,169250.0
2024-11-15 13:40:00,30.08,30.09,30.06,30.07,309131.0,29.2383,29.248,29.2189,29.2286,309131.0
2024-11-15 13:50:00,30.07,30.08,30.06,30.08,816638.0,29.2286,29.2383,29.2189,29.2383,816638.0
2024-11-15 14:00:00,30.08,30.09,30.06,30.08,486314.0,29.2383,29.248,29.2189,29.2383,486314.0
2024-11-15 14:10:00,30.08,30.08,30.06,30.07,218977.0,29.2383,29.2383,29.2189,29.2286,218977.0
2024-11-15 14:20:00,30.07,30.07,30.03,30.05,359286.0,29.2286,29.2286,29.1897,29.2091,359286.0
2024-11-15 14:30:00,30.05,30.07,30.04,30.07,259400.0,29.2091,29.2286,29.1994,29.2286,259400.0
2024-11-15 14:40:00,30.07,30.1,30.06,30.1,236814.0,29.2286,29.2577,29.2189,29.2577,236814.0
2024-11-15 14:50:00,30.1,30.11,30.08,30.11,155030.0,29.2577,29.2675,29.2383,29.2675,155030.0
2024-11-15 15:00:00,30.11,30.14,30.1,30.13,390110.0,29.2675,29.2966,29.2577,29.2869,390110.0
2024-11-15 15:10:00,30.13,30.17,30.12,30.15,422984.0,29.2869,29.3258,29.2772,29.3063,422984.0
2024-11-15 15:20:00,30.15,30.16,30.14,30.15,311393.0,29.3063,29.3161,29.2966,29.3063,311393.0
2024-11-15 15:30:00,30.15,30.15,30.13,30.15,240140.0,29.3063,29.3063,29.2869,29.3063,240140.0
2024-11-15 15:40:00,30.15,30.16,30.11,30.13,2178372.0,29.3063,29.3161,29.2675,29.2869,2178372.0
2024-11-15 15:50:00,30.13,30.16,30.12,30.14,2059865.0,29.2869,29.3161,29.2772,29.2966,2059865.0
2024-11-18 09:30:00,30.51,30.68,30.51,30.68,1406336.0,29.6563,29.8215,29.6563,29.8215,1406336.0
2024-11-18 09:40:00,30.69,30.7,30.6,30.64,670247.0,29.8312,29.841,29.7438,29.7826,670247.0
2024-11-18 09:50:00,30.64,30.64,30.52,30.53,749952.0,29.7826,29.7826,29.666,29.6757,749952.0
2024-11-18 10:00:00,30.53,30.57,30.52,30.55,687566.0,29.6757,29.7146,29.666,29.6952,687566.0
2024-11-18 10:10:00,30.55,30.57,30.49,30.5,581664.0,29.6952,29.7146,29.6368,29.6466,581664.0
2024-11-18 10:20:00,30.49,30.5,30.45,30.48,841597.0,29.6368,29.6466,29.598,29.6271,841597.0
2024-11-18 10:30:00,30.48,30.56,30.47,30.56,774634.0,29.6271,29.7049,29.6174,29.7049,774634.0
2024-11-18 10:40:00,30.55,30.58,30.53,30.53,527107.0,29.6952,29.7243,29.6757,29.6757,527107.0
2024-11-18 10:50:00,30.54,30.57,30.53,30.53,593519.0,29.6854,29.7146,29.6757,29.6757,593519.0
2024-11-18 11:00:00,30.54,30.57,30.53,30.57,299323.0,29.6854,29.7146,29.6757,29.7146,299323.0
2024-11-18 11:10:00,30.57,30.62,30.56,30.62,303907.0,29.7146,29.7632,29.7049,29.7632,303907.0
2024-11-18 11:20:00,30.62,30.62,30.54,30.56,508642.0,29.7632,29.7632,29.6854,29.7049,508642.0
2024-11-18 11:30:00,30.55,30.62,30.55,30.61,439567.0,29.6952,29.7632,29.6952,29.7535,439567.0
2024-11-18 11:40:00,30.62,30.64,30.59,30.59,593876.0,29.7632,29.7826,29.734,29.734,593876.0
2024-11-18 11:50:00,30.6,30.62,30.59,30.62,381191.0,29.7438,29.7632,29.734,29.7632,381191.0
2024-11-18 12:00:00,30.62,30.66,30.61,30.66,397076.0,29.7632,29.8021,29.7535,29.8021,397076.0
2024-11-18 12:10:00,30.66,30.67,30.63,30.66,318009.0,29.8021,29.8118,29.7729,29.8021,318009.0
2024-11-18 12:20:00,30.66,30.66,30.64,30.65,74776.0,29.8021,29.8021,29.7826,29.7924,74776.0
2024-11-18 12:30:00,30.64,30.66,30.63,30.66,165320.0,29.7826,29.8021,29.7729,29.8021,165320.0
2024-11-18 12:40:00,30.66,30.69,30.65,30.69,314703.0,29.8021,29.8312,29.7924,29.8312,314703.0
2024-11-18 12:50:00,30.69,30.7,30.66,30.68,1127210.0,29.8312,29.841,29.8021,29.8215,1127210.0
2024-11-18 13:00:00,30.68,30.69,30.67,30.68,193157.0,29.8215,29.8312,29.8118,29.8215,193157.0
2024-11-18 13:10:00,30.68,30.72,30.67,30.71,188332.0,29.8215,29.8604,29.8118,29.8507,188332.0
2024-11-18 13:20:00,30.71,30.72,30.69,30.7,352331.0,29.8507,29.8604,29.8312,29.841,352331.0
2024-11-18 13:30:00,30.7,30.7,30.67,30.7,440483.0,29.841,29.841,29.8118,29.841,440483.0
2024-11-18 13:40:00,30.7,30.7,30.65,30.68,596467.0,29.841,29.841,29.7924,29.8215,596467.0
2024-11-18 13:50:00,30.68,30.71,30.67,30.7,788960.0,29.8215,29.8507,29.8118,29.841,788960.0
2024-11-18 14:00:00,30.7,30.7,30.68,30.69,290911.0,29.841,29.841,29.8215,29.8312,290911.0
2024-11-18 14:10:00,30.69,30.69,30.66,30.68,242862.0,29.8312,29.8312,29.8021,29.8215,242862.0
2024-11-18 14:20:00,30.68,30.68,30.65,30.66,187926.0,29.8215,29.8215,29.7924,29.8021,187926.0
2024-11-18 14:30:00,30.66,30.67,30.65,30.67,354478.0,29.8021,29.8118,29.7924,29.8118,354478.0
2024-11-18 14:40:00,30.67,30.69,30.66,30.69,280685.0,29.8118,29.8312,29.8021,29.8312,280685.0
2024-11-18 14:50:00,30.69,30.69,30.68,30.69,216177.0,29.8312,29.8312,29.8215,29.8312,216177.0
2024-11-18 15:00:00,30.69,30.7,30.68,30.69,536621.0,29.8312,29.841,29.8215,29.8312,536621.0
2024-11-18 15:10:00,30.69,30.69,30.66,30.67,918333.0,29.8312,29.8312,29.8021,29.8118,918333.0
2024-11-18 15:20:00,30.67,30.68,30.66,30.68,720831.0,29.8118,29.8215,29.8021,29.8215,720831.0
2024-11-18 15:30:00,30.68,30.68,30.66,30.68,715547.0,29.8215,29.8215,29.8021,29.8215,715547.0
2024-11-18 15:40:00,30.68,30.69,30.67,30.68,1397203.0,29.8215,29.8312,29.8118,29.8215,1397203.0
2024-11-18 15:50:00,30.68,30.73,30.68,30.7,3439763.0,29.8215,29.8701,29.8215,29.841,3439763.0
2024-11-19 09:30:00,30.43,30.47,30.38,30.4,650129.0,29.5785,29.6174,29.5299,29.5493,650129.0
2024-11-19 09:40:00,30.41,30.45,30.38,30.41,535155.0,29.5591,29.598,29.5299,29.5591,535155.0
2024-11-19 09:50:00,30.41,30.47,30.39,30.4,381847.0,29.5591,29.6174,29.5396,29.5493,381847.0
2024-11-19 10:00:00,30.41,30.42,30.36,30.41,400855.0,29.5591,29.5688,29.5105,29.5591,400855.0
2024-11-19 10:10:00,30.41,30.42,30.36,30.38,315194.0,29.5591,29.5688,29.5105,29.5299,315194.0
2024-11-19 10:20:00,30.38,30.42,30.35,30.42,295244.0,29.5299,29.5688,29.5007,29.5688,295244.0
2024-11-19 10:30:00,30.41,30.48,30.39,30.48,272613.0,29.5591,29.6271,29.5396,29.6271,272613.0
2024-11-19 10:40:00,30.48,30.49,30.44,30.45,308610.0,29.6271,29.6368,29.5882,29.598,308610.0
2024-11-19 10:50:00,30.44,30.47,30.41,30.43,310570.0,29.5882,29.6174,29.5591,29.5785,310570.0
2024-11-19 11:00:00,30.44,30.45,30.38,30.42,395696.0,29.5882,29.598,29.5299,29.5688,395696.0
2024-11-19 11:10:00,30.42,30.46,30.41,30.43,261647.0,29.5688,29.6077,29.5591,29.5785,261647.0
2024-11-19 11:20:00,30.44,30.45,30.42,30.44,293949.0,29.5882,29.598,29.5688,29.5882,293949.0
2024-11-19 11:30:00,30.43,30.45,30.41,30.45,436575.0,29.5785,29.598,29.5591,29.598,436575.0
2024-11-19 11:40:00,30.45,30.46,30.41,30.42,268832.0,29.598,29.6077,29.5591,29.5688,268832.0
2024-11-19 11:50:00,30.41,30.43,30.39,30.41,168343.0,29.5591,29.5785,29.5396,29.5591,168343.0
2024-11-19 12:00:00,30.41,30.43,30.4,30.42,190211.0,29.5591,29.5785,29.5493,29.5688,190211.0
2024-11-19 12:10:00,30.42,30.44,30.41,30.42,320322.0,29.5688,29.5882,29.5591,29.5688,320322.0
2024-11-19 12:20:00,30.42,30.42,30.39,30.41,211315.0,29.5688,29.5688,29.5396,29.5591,211315.0
2024-11-19 12:30:00,30.41,30.42,30.39,30.41,343524.0,29.5591,29.5688,29.5396,29.5591,343524.0
2024-11-19 12:40:00,30.41,30.42,30.38,30.38,194963.0,29.5591,29.5688,29.5299,29.5299,194963.0
2024-11-19 12:50:00,30.38,30.39,30.37,30.38,294395.0,29.5299,29.5396,29.5202,29.5299,294395.0
2024-11-19 13:00:00,30.38,30.39,30.36,30.39,243282.0,29.5299,29.5396,29.5105,29.5396,243282.0
2024-11-19 13:10:00,30.39,30.39,30.37,30.38,242128.0,29.5396,29.5396,29.5202,29.5299,242128.0
2024-11-19 13:20:00,30.38,30.4,30.37,30.4,334839.0,29.5299,29.5493,29.5202,29.5493,334839.0
2024-11-19 13:30:00,30.4,30.43,30.37,30.43,454809.0,29.5493,29.5785,29.5202,29.5785,454809.0
2024-11-19 13:40:00,30.42,30.45,30.41,30.45,137927.0,29.5688,29.598,29.5591,29.598,137927.0
2024-11-19 13:50:00,30.45,30.47,30.44,30.46,322141.0,29.598,29.6174,29.5882,29.6077,322141.0
2024-11-19 14:00:00,30.46,30.46,30.43,30.44,471676.0,29.6077,29.6077,29.5785,29.5882,471676.0
2024-11-19 14:10:00,30.44,30.45,30.42,30.43,134460.0,29.5882,29.598,29.5688,29.5785,134460.0
2024-11-19 14:20:00,30.43,30.45,30.41,30.42,168326.0,29.5785,29.598,29.5591,29.5688,168326.0
2024-11-19 14:30:00,30.42,30.42,30.4,30.41,134832.0,29.5688,29.5688,29.5493,29.5591,134832.0
2024-11-19 14:40:00,30.41,30.41,30.38,30.4,215269.0,29.5591,29.5591,29.5299,29.5493,215269.0
2024-11-19 14:50:00,30.4,30.4,30.39,30.4,105668.0,29.5493,29.5493,29.5396,29.5493,105668.0
2024-11-19 15:00:00,30.4,30.41,30.38,30.41,318307.0,29.5493,29.5591,29.5299,29.5591,318307.0
2024-11-19 15:10:00,30.41,30.41,30.39,30.41,197136.0,29.5591,29.5591,29.5396,29.5591,197136.0
2024-11-19 15:20:00,30.41,30.41,30.39,30.4,451001.0,29.5591,29.5591,29.5396,29.5493,451001.0
2024-11-19 15:30:00,30.4,30.41,30.38,30.41,282627.0,29.5493,29.5591,29.5299,29.5591,282627.0
2024-11-19 15:40:00,30.41,30.43,30.4,30.42,725837.0,29.5591,29.5785,29.5493,29.5688,725837.0
2024-11-19 15:50:00,30.42,30.45,30.39,30.41,3658582.0,29.5688,29.598,29.5396,29.5591,3658582.0
2024-11-20 09:30:00,30.5,30.53,30.43,30.5,1255380.0,29.6466,29.6757,29.5785,29.6466,1255380.0
2024-11-20 09:40:00,30.49,30.59,30.48,30.55,1453730.0,29.6368,29.734,29.6271,29.6952,1453730.0
2024-11-20 09:50:00,30.55,30.56,30.49,30.5,590108.0,29.6952,29.7049,29.6368,29.6466,590108.0
2024-11-20 10:00:00,30.5,30.54,30.49,30.49,540386.0,29.6466,29.6854,29.6368,29.6368,540386.0
2024-11-20 10:10:00,30.5,30.54,30.47,30.52,454359.0,29.6466,29.6854,29.6174,29.666,454359.0
2024-11-20 10:20:00,30.52,30.54,30.48,30.53,776851.0,29.666,29.6854,29.6271,29.6757,776851.0
2024-11-20 10:30:00,30.53,30.56,30.51,30.52,362406.0,29.6757,29.7049,29.6563,29.666,362406.0
2024-11-20 10:40:00,30.52,30.53,30.46,30.48,648079.0,29.666,29.6757,29.6077,29.6271,648079.0
2024-11-20 10:50:00,30.48,30.51,30.45,30.5,377270.0,29.6271,29.6563,29.598,29.6466,377270.0
2024-11-20 11:00:00,30.5,30.51,30.44,30.47,423119.0,29.6466,29.6563,29.5882,29.6174,423119.0
2024-11-20 11:10:00,30.46,30.48,30.44,30.46,446630.0,29.6077,29.6271,29.5882,29.6077,446630.0
2024-11-20 11:20:00,30.46,30.47,30.43,30.43,389606.0,29.6077,29.6174,29.5785,29.5785,389606.0
2024-11-20 11:30:00,30.44,30.45,30.42,30.44,759826.0,29.5882,29.598,29.5688,29.5882,759826.0
2024-11-20 11:40:00,30.43,30.46,30.42,30.44,344508.0,29.5785,29.6077,29.5688,29.5882,344508.0
2024-11-20 11:50:00,30.45,30.47,30.43,30.46,254713.0,29.598,29.6174,29.5785,29.6077,254713.0
2024-11-20 12:00:00,30.45,30.48,30.45,30.48,267253.0,29.598,29.6271,29.598,29.6271,267253.0
2024-11-20 12:10:00,30.47,30.49,30.45,30.49,285208.0,29.6174,29.6368,29.598,29.6368,285208.0
2024-11-20 12:20:00,30.48,30.51,30.47,30.5,235853.0,29.6271,29.6563,29.6174,29.6466,235853.0
2024-11-20 12:30:00,30.5,30.53,30.48,30.53,198983.0,29.6466,29.6757,29.6271,29.6757,198983.0
2024-11-20 12:40:00,30.53,30.53,30.51,30.52,260279.0,29.6757,29.6757,29.6563,29.666,260279.0
2024-11-20 12:50:00,30.51,30.53,30.5,30.51,301032.0,29.6563,29.6757,29.6466,29.6563,301032.0
2024-11-20 13:00:00,30.51,30.52,30.5,30.5,279085.0,29.6563,29.666,29.6466,29.6466,279085.0
2024-11-20 13:10:00,30.51,30.52,30.5,30.5,316133.0,29.6563,29.666,29.6466,29.6466,316133.0
2024-11-20 13:20:00,30.5,30.51,30.49,30.51,216680.0,29.6466,29.6563,29.6368,29.6563,216680.0
2024-11-20 13:30:00,30.5,30.5,30.45,30.47,417276.0,29.6466,29.6466,29.598,29.6174,417276.0
2024-11-20 13:40:00,30.47,30.48,30.46,30.48,268204.0,29.6174,29.6271,29.6077,29.6271,268204.0
2024-11-20 13:50:00,30.48,30.48,30.46,30.46,254874.0,29.6271,29.6271,29.6077,29.6077,254874.0
2024-11-20 14:00:00,30.46,30.47,30.44,30.44,191696.0,29.6077,29.6174,29.5882,29.5882,191696.0
2024-11-20 14:10:00,30.44,30.45,30.44,30.45,107269.0,29.5882,29.598,29.5882,29.598,107269.0
2024-11-20 14:20:00,30.44,30.45,30.44,30.45,82591.0,29.5882,29.598,29.5882,29.598,82591.0
2024-11-20 14:30:00,30.45,30.47,30.44,30.46,190758.0,29.598,29.6174,29.5882,29.6077,190758.0
2024-11-20 14:40:00,30.47,30.49,30.46,30.49,185190.0,29.6174,29.6368,29.6077,29.6368,185190.0
2024-11-20 14:50:00,30.49,30.49,30.47,30.47,273761.0,29.6368,29.6368,29.6174,29.6174,273761.0
2024-11-20 15:00:00,30.47,30.48,30.46,30.47,196463.0,29.6174,29.6271,29.6077,29.6174,196463.0
2024-11-20 15:10:00,30.48,30.49,30.47,30.49,145959.0,29.6271,29.6368,29.6174,29.6368,145959.0
2024-11-20 15:20:00,30.49,30.5,30.48,30.5,149604.0,29.6368,29.6466,29.6271,29.6466,149604.0
2024-11-20 15:30:00,30.49,30.5,30.49,30.5,289419.0,29.6368,29.6466,29.6368,29.6466,289419.0
2024-11-20 15:40:00,30.5,30.51,30.49,30.51,313272.0,29.6466,29.6563,29.6368,29.6563,313272.0
2024-11-20 15:50:00,30.51,30.54,30.49,30.54,2177846.0,29.6563,29.6854,29.6368,29.6854,2177846.0
2024-11-21 09:30:00,30.33,30.35,30.24,30.3,1168224.0,29.4813,29.5007,29.3938,29.4521,1168224.0
2024-11-21 09:40:00,30.29,30.35,30.25,30.33,956400.0,29.4424,29.5007,29.4035,29.4813,956400.0
2024-11-21 09:50:00,30.33,30.37,30.31,30.34,422519.0,29.4813,29.5202,29.4619,29.491,422519.0
2024-11-21 10:00:00,30.34,30.42,30.32,30.38,554213.0,29.491,29.5688,29.4716,29.5299,554213.0
2024-11-21 10:10:00,30.38,30.4,30.34,30.36,327042.0,29.5299,29.5493,29.491,29.5105,327042.0
2024-11-21 10:20:00,30.35,30.38,30.32,30.33,289971.0,29.5007,29.5299,29.4716,29.4813,289971.0
2024-11-21 10:30:00,30.32,30.34,30.28,30.28,332915.0,29.4716,29.491,29.4327,29.4327,332915.0
2024-11-21 10:40:00,30.28,30.31,30.26,30.3,422193.0,29.4327,29.4619,29.4133,29.4521,422193.0
2024-11-21 10:50:00,30.31,30.33,30.27,30.32,529335.0,29.4619,29.4813,29.423,29.4716,529335.0
2024-11-21 11:00:00,30.32,30.34,30.3,30.3,423348.0,29.4716,29.491,29.4521,29.4521,423348.0
2024-11-21 11:10:00,30.3,30.31,30.24,30.27,504793.0,29.4521,29.4619,29.3938,29.423,504793.0
2024-11-21 11:20:00,30.27,30.28,30.24,30.26,762157.0,29.423,29.4327,29.3938,29.4133,762157.0
2024-11-21 11:30:00,30.26,30.3,30.26,30.29,410207.0,29.4133,29.4521,29.4133,29.4424,410207.0
2024-11-21 11:40:00,30.28,30.31,30.26,30.26,369048.0,29.4327,29.4619,29.4133,29.4133,369048.0
2024-11-21 11:50:00,30.27,30.28,30.26,30.27,194844.0,29.423,29.4327,29.4133,29.423,194844.0
2024-11-21 12:00:00,30.26,30.27,30.25,30.27,441439.0,29.4133,29.423,29.4035,29.423,441439.0
2024-11-21 12:10:00,30.27,30.3,30.27,30.29,238093.0,29.423,29.4521,29.423,29.4424,238093.0
2024-11-21 12:20:00,30.3,30.33,30.29,30.33,183313.0,29.4521,29.4813,29.4424,29.4813,183313.0
2024-11-21 12:30:00,30.33,30.35,30.31,30.33,489276.0,29.4813,29.5007,29.4619,29.4813,489276.0
2024-11-21 12:40:00,30.33,30.36,30.32,30.36,183793.0,29.4813,29.5105,29.4716,29.5105,183793.0
2024-11-21 12:50:00,30.36,30.38,30.35,30.38,314725.0,29.5105,29.5299,29.5007,29.5299,314725.0
2024-11-21 13:00:00,30.38,30.41,30.37,30.39,538633.0,29.5299,29.5591,29.5202,29.5396,538633.0
2024-11-21 13:10:00,30.39,30.41,30.38,30.41,242188.0,29.5396,29.5591,29.5299,29.5591,242188.0
2024-11-21 13:20:00,30.4,30.42,30.38,30.4,375079.0,29.5493,29.5688,29.5299,29.5493,375079.0
2024-11-21 13:30:00,30.4,30.42,30.38,30.39,316415.0,29.5493,29.5688,29.5299,29.5396,316415.0
2024-11-21 13:40:00,30.39,30.41,30.36,30.37,227869.0,29.5396,29.5591,29.5105,29.5202,227869.0
2024-11-21 13:50:00,30.36,30.36,30.33,30.34,178134.0,29.5105,29.5105,29.4813,29.491,178134.0
2024-11-21 14:00:00,30.34,30.34,30.32,30.34,111829.0,29.491,29.491,29.4716,29.491,111829.0
2024-11-21 14:10:00,30.33,30.34,30.31,30.33,493467.0,29.4813,29.491,29.4619,29.4813,493467.0
2024-11-21 14:20:00,30.33,30.36,30.32,30.36,197009.0,29.4813,29.5105,29.4716,29.5105,197009.0
2024-11-21 14:30:00,30.36,30.36,30.34,30.35,255859.0,29.5105,29.5105,29.491,29.5007,255859.0
2024-11-21 14:40:00,30.35,30.37,30.34,30.35,402349.0,29.5007,29.5202,29.491,29.5007,402349.0
2024-11-21 14:50:00,30.35,30.37,30.33,30.35,240235.0,29.5007,29.5202,29.4813,29.5007,240235.0
2024-11-21 15:00:00,30.35,30.36,30.34,30.36,103651.0,29.5007,29.5105,29.491,29.5105,103651.0
2024-11-21 15:10:00,30.36,30.36,30.35,30.36,90621.0,29.5105,29.5105,29.5007,29.5105,90621.0
2024-11-21 15:20:00,30.36,30.36,30.35,30.36,75830.0,29.5105,29.5105,29.5007,29.5105,75830.0
2024-11-21 15:30:00,30.36,30.36,30.34,30.35,140972.0,29.5105,29.5105,29.491,29.5007,140972.0
2024-11-21 15:40:00,30.35,30.35,30.32,30.34,455918.0,29.5007,29.5007,29.4716,29.491,455918.0
2024-11-21 15:50:00,30.35,30.37,30.33,30.35,2236092.0,29.5007,29.5202,29.4813,29.5007,2236092.0
2024-11-22 09:30:00,29.67,29.74,29.64,29.72,1679905.0,28.8398,28.9078,28.8106,28.8884,1679905.0
2024-11-22 09:40:00,29.72,29.73,29.64,29.69,1131211.0,28.8884,28.8981,28.8106,28.8592,1131211.0
2024-11-22 09:50:00,29.68,29.69,29.6,29.62,1243917.0,28.8495,28.8592,28.7717,28.7912,1243917.0
2024-11-22 10:00:00,29.61,29.66,29.58,29.6,1838113.0,28.7815,28.8301,28.7523,28.7717,1838113.0
2024-11-22 10:10:00,29.6,29.66,29.59,29.64,1158237.0,28.7717,28.8301,28.762,28.8106,1158237.0
2024-11-22 10:20:00,29.64,29.67,29.61,29.64,482524.0,28.8106,28.8398,28.7815,28.8106,482524.0
2024-11-22 10:30:00,29.64,29.67,29.62,29.67,410875.0,28.8106,28.8398,28.7912,28.8398,410875.0
2024-11-22 10:40:00,29.67,29.67,29.62,29.64,652116.0,28.8398,28.8398,28.7912,28.8106,652116.0
2024-11-22 10:50:00,29.63,29.63,29.59,29.6,575600.0,28.8009,28.8009,28.762,28.7717,575600.0
2024-11-22 11:00:00,29.61,29.63,29.59,29.6,430342.0,28.7815,28.8009,28.762,28.7717,430342.0
2024-11-22 11:10:00,29.61,29.63,29.59,29.6,616331.0,28.7815,28.8009,28.762,28.7717,616331.0
2024-11-22 11:20:00,29.6,29.63,29.59,29.62,926108.0,28.7717,28.8009,28.762,28.7912,926108.0
2024-11-22 11:30:00,29.62,29.64,29.59,29.64,637067.0,28.7912,28.8106,28.762,28.8106,637067.0
2024-11-22 11:40:00,29.64,29.65,29.61,29.64,532349.0,28.8106,28.8203,28.7815,28.8106,532349.0
2024-11-22 11:50:00,29.64,29.67,29.64,29.67,530716.0,28.8106,28.8398,28.8106,28.8398,530716.0
2024-11-22 12:00:00,29.67,29.68,29.64,29.67,699563.0,28.8398,28.8495,28.8106,28.8398,699563.0
2024-11-22 12:10:00,29.67,29.68,29.65,29.65,513478.0,28.8398,28.8495,28.8203,28.8203,513478.0
2024-11-22 12:20:00,29.65,29.67,29.64,29.65,671868.0,28.8203,28.8398,28.8106,28.8203,671868.0
2024-11-22 12:30:00,29.65,29.66,29.63,29.64,488322.0,28.8203,28.8301,28.8009,28.8106,488322.0
2024-11-22 12:40:00,29.63,29.65,29.63,29.65,416361.0,28.8009,28.8203,28.8009,28.8203,416361.0
2024-11-22 12:50:00,29.65,29.66,29.64,29.66,481764.0,28.8203,28.8301,28.8106,28.8301,481764.0
2024-11-22 13:00:00,29.66,29.7,29.65,29.69,523770.0,28.8301,28.8689,28.8203,28.8592,523770.0
2024-11-22 13:10:00,29.69,29.7,29.67,29.69,415348.0,28.8592,28.8689,28.8398,28.8592,415348.0
2024-11-22 13:20:00,29.7,29.7,29.66,29.67,593698.0,28.8689,28.8689,28.8301,28.8398,593698.0
2024-11-22 13:30:00,29.67,29.67,29.64,29.67,929112.0,28.8398,28.8398,28.8106,28.8398,929112.0
2024-11-22 13:40:00,29.67,29.68,29.65,29.68,347205.0,28.8398,28.8495,28.8203,28.8495,347205.0
2024-11-22 13:50:00,29.68,29.68,29.66,29.67,318990.0,28.8495,28.8495,28.8301,28.8398,318990.0
2024-11-22 14:00:00,29.67,29.67,29.63,29.64,353037.0,28.8398,28.8398,28.8009,28.8106,353037.0
2024-11-22 14:10:00,29.64,29.64,29.62,29.64,333124.0,28.8106,28.8106,28.7912,28.8106,333124.0
2024-11-22 14:20:00,29.64,29.67,29.63,29.66,453914.0,28.8106,28.8398,28.8009,28.8301,453914.0
2024-11-22 14:30:00,29.66,29.68,29.65,29.68,425453.0,28.8301,28.8495,28.8203,28.8495,425453.0
2024-11-22 14:40:00,29.68,29.68,29.65,29.66,488749.0,28.8495,28.8495,28.8203,28.8301,488749.0
2024-11-22 14:50:00,29.66,29.66,29.64,29.64,289204.0,28.8301,28.8301,28.8106,28.8106,289204.0
2024-11-22 15:00:00,29.64,29.65,29.63,29.63,488544.0,28.8106,28.8203,28.8009,28.8009,488544.0
2024-11-22 15:10:00,29.63,29.66,29.63,29.66,382066.0,28.8009,28.8301,28.8009,28.8301,382066.0
2024-11-22 15:20:00,29.66,29.66,29.6,29.62,1071018.0,28.8301,28.8301,28.7717,28.7912,1071018.0
2024-11-22 15:30:00,29.62,29.66,29.6,29.65,1680802.0,28.7912,28.8301,28.7717,28.8203,1680802.0
2024-11-22 15:40:00,29.65,29.7,29.63,29.64,1670872.0,28.8203,28.8689,28.8009,28.8106,1670872.0
2024-11-22 15:50:00,29.64,29.7,29.63,29.67,5422727.0,28.8106,28.8689,28.8009,28.8398,5422727.0
2024-11-25 09:30:00,29.58,29.69,29.51,29.68,1431995.0,28.7523,28.8592,28.6843,28.8495,1431995.0
2024-11-25 09:40:00,29.67,29.72,29.63,29.64,730064.0,28.8398,28.8884,28.8009,28.8106,730064.0
2024-11-25 09:50:00,29.64,29.67,29.58,29.62,1468848.0,28.8106,28.8398,28.7523,28.7912,1468848.0
2024-11-25 10:00:00,29.62,29.62,29.53,29.57,935116.0,28.7912,28.7912,28.7037,28.7426,935116.0
2024-11-25 10:10:00,29.57,29.61,29.54,29.57,598928.0,28.7426,28.7815,28.7134,28.7426,598928.0
2024-11-25 10:20:00,29.58,29.65,29.56,29.65,375049.0,28.7523,28.8203,28.7329,28.8203,375049.0
2024-11-25 10:30:00,29.65,29.66,29.61,29.62,650342.0,28.8203,28.8301,28.7815,28.7912,650342.0
2024-11-25 10:40:00,29.62,29.65,29.6,29.61,432552.0,28.7912,28.8203,28.7717,28.7815,432552.0
2024-11-25 10:50:00,29.61,29.62,29.58,29.6,426154.0,28.7815,28.7912,28.7523,28.7717,426154.0
2024-11-25 11:00:00,29.61,29.66,29.59,29.61,399136.0,28.7815,28.8301,28.762,28.7815,399136.0
2024-11-25 11:10:00,29.6,29.62,29.57,29.61,307745.0,28.7717,28.7912,28.7426,28.7815,307745.0
2024-11-25 11:20:00,29.61,29.62,29.55,29.55,967095.0,28.7815,28.7912,28.7231,28.7231,967095.0
2024-11-25 11:30:00,29.56,29.6,29.55,29.56,393436.0,28.7329,28.7717,28.7231,28.7329,393436.0
2024-11-25 11:40:00,29.56,29.57,29.54,29.55,304746.0,28.7329,28.7426,28.7134,28.7231,304746.0
2024-11-25 11:50:00,29.55,29.59,29.54,29.58,515354.0,28.7231,28.762,28.7134,28.7523,515354.0
2024-11-25 12:00:00,29.57,29.62,29.57,29.61,281529.0,28.7426,28.7912,28.7426,28.7815,281529.0
2024-11-25 12:10:00,29.62,29.62,29.58,29.58,303858.0,28.7912,28.7912,28.7523,28.7523,303858.0
2024-11-25 12:20:00,29.58,29.58,29.56,29.57,277540.0,28.7523,28.7523,28.7329,28.7426,277540.0
2024-11-25 12:30:00,29.58,29.59,29.56,29.57,387327.0,28.7523,28.762,28.7329,28.7426,387327.0
2024-11-25 12:40:00,29.57,29.59,29.56,29.58,409856.0,28.7426,28.762,28.7329,28.7523,409856.0
2024-11-25 12:50:00,29.58,29.62,29.58,29.61,354635.0,28.7523,28.7912,28.7523,28.7815,354635.0
2024-11-25 13:00:00,29.61,29.64,29.6,29.61,552955.0,28.7815,28.8106,28.7717,28.7815,552955.0
2024-11-25 13:10:00,29.61,29.62,29.6,29.61,292822.0,28.7815,28.7912,28.7717,28.7815,292822.0
2024-11-25 13:20:00,29.6,29.63,29.59,29.63,284376.0,28.7717,28.8009,28.762,28.8009,284376.0
2024-11-25 13:30:00,29.63,29.66,29.62,29.66,69433.0,28.8009,28.8301,28.7912,28.8301,69433.0
2024-11-25 13:40:00,29.66,29.7,29.64,29.7,279605.0,28.8301,28.8689,28.8106,28.8689,279605.0
2024-11-25 13:50:00,29.7,29.72,29.68,29.71,366133.0,28.8689,28.8884,28.8495,28.8787,366133.0
2024-11-25 14:00:00,29.71,29.72,29.7,29.72,115176.0,28.8787,28.8884,28.8689,28.8884,115176.0
2024-11-25 14:10:00,29.72,29.73,29.7,29.73,191141.0,28.8884,28.8981,28.8689,28.8981,191141.0
2024-11-25 14:20:00,29.72,29.73,29.7,29.72,176783.0,28.8884,28.8981,28.8689,28.8884,176783.0
2024-11-25 14:30:00,29.73,29.73,29.71,29.71,134577.0,28.8981,28.8981,28.8787,28.8787,134577.0
2024-11-25 14:40:00,29.71,29.73,29.7,29.73,135569.0,28.8787,28.8981,28.8689,28.8981,135569.0
2024-11-25 14:50:00,29.73,29.73,29.71,29.73,80037.0,28.8981,28.8981,28.8787,28.8981,80037.0
2024-11-25 15:00:00,29.73,29.73,29.71,29.73,146308.0,28.8981,28.8981,28.8787,28.8981,146308.0
2024-11-25 15:10:00,29.73,29.74,29.72,29.74,113511.0,28.8981,28.9078,28.8884,28.9078,113511.0
2024-11-25 15:20:00,29.74,29.76,29.71,29.72,289215.0,28.9078,28.9273,28.8787,28.8884,289215.0
2024-11-25 15:30:00,29.72,29.74,29.71,29.71,742564.0,28.8884,28.9078,28.8787,28.8787,742564.0
2024-11-25 15:40:00,29.71,29.75,29.71,29.73,371118.0,28.8787,28.9175,28.8787,28.8981,371118.0
2024-11-25 15:50:00,29.72,29.73,29.67,29.68,3216230.0,28.8884,28.8981,28.8398,28.8495,3216230.0
2024-11-26 09:30:00,29.7,29.73,29.57,29.57,1012261.0,28.8689,28.8981,28.7426,28.7426,1012261.0
2024-11-26 09:40:00,29.57,29.59,29.55,29.57,407123.0,28.7426,28.762,28.7231,28.7426,407123.0
2024-11-26 09:50:00,29.57,29.59,29.51,29.55,564126.0,28.7426,28.762,28.6843,28.7231,564126.0
2024-11-26 10:00:00,29.54,29.57,29.46,29.46,575100.0,28.7134,28.7426,28.6357,28.6357,575100.0
2024-11-26 10:10:00,29.46,29.47,29.43,29.45,947796.0,28.6357,28.6454,28.6065,28.6259,947796.0
2024-11-26 10:20:00,29.45,29.47,29.39,29.4,891204.0,28.6259,28.6454,28.5676,28.5773,891204.0
2024-11-26 10:30:00,29.39,29.45,29.36,29.43,536870.0,28.5676,28.6259,28.5385,28.6065,536870.0
2024-11-26 10:40:00,29.43,29.48,29.42,29.47,599075.0,28.6065,28.6551,28.5968,28.6454,599075.0
2024-11-26 10:50:00,29.47,29.49,29.44,29.46,369371.0,28.6454,28.6648,28.6162,28.6357,369371.0
2024-11-26 11:00:00,29.46,29.48,29.43,29.45,497992.0,28.6357,28.6551,28.6065,28.6259,497992.0
2024-11-26 11:10:00,29.45,29.46,29.42,29.45,353109.0,28.6259,28.6357,28.5968,28.6259,353109.0
2024-11-26 11:20:00,29.45,29.49,29.43,29.49,460044.0,28.6259,28.6648,28.6065,28.6648,460044.0
2024-11-26 11:30:00,29.49,29.54,29.48,29.53,573271.0,28.6648,28.7134,28.6551,28.7037,573271.0
2024-11-26 11:40:00,29.52,29.54,29.5,29.54,321160.0,28.694,28.7134,28.6745,28.7134,321160.0
2024-11-26 11:50:00,29.54,29.55,29.51,29.53,569172.0,28.7134,28.7231,28.6843,28.7037,569172.0
2024-11-26 12:00:00,29.52,29.53,29.5,29.51,187685.0,28.694,28.7037,28.6745,28.6843,187685.0
2024-11-26 12:10:00,29.51,29.53,29.49,29.5,166317.0,28.6843,28.7037,28.6648,28.6745,166317.0
2024-11-26 12:20:00,29.5,29.53,29.49,29.53,190759.0,28.6745,28.7037,28.6648,28.7037,190759.0
2024-11-26 12:30:00,29.53,29.56,29.52,29.56,157023.0,28.7037,28.7329,28.694,28.7329,157023.0
2024-11-26 12:40:00,29.55,29.59,29.55,29.59,223696.0,28.7231,28.762,28.7231,28.762,223696.0
2024-11-26 12:50:00,29.58,29.6,29.57,29.57,193251.0,28.7523,28.7717,28.7426,28.7426,193251.0
2024-11-26 13:00:00,29.57,29.58,29.54,29.55,147372.0,28.7426,28.7523,28.7134,28.7231,147372.0
2024-11-26 13:10:00,29.55,29.55,29.52,29.53,179209.0,28.7231,28.7231,28.694,28.7037,179209.0
2024-11-26 13:20:00,29.52,29.54,29.52,29.53,206707.0,28.694,28.7134,28.694,28.7037,206707.0
2024-11-26 13:30:00,29.53,29.54,29.52,29.53,359444.0,28.7037,28.7134,28.694,28.7037,359444.0
2024-11-26 13:40:00,29.52,29.57,29.52,29.57,200341.0,28.694,28.7426,28.694,28.7426,200341.0
2024-11-26 13:50:00,29.57,29.57,29.53,29.54,166042.0,28.7426,28.7426,28.7037,28.7134,166042.0
2024-11-26 14:00:00,29.54,29.56,29.53,29.54,138507.0,28.7134,28.7329,28.7037,28.7134,138507.0
2024-11-26 14:10:00,29.53,29.56,29.53,29.55,169676.0,28.7037,28.7329,28.7037,28.7231,169676.0
2024-11-26 14:20:00,29.55,29.56,29.53,29.55,296270.0,28.7231,28.7329,28.7037,28.7231,296270.0
2024-11-26 14:30:00,29.56,29.57,29.53,29.57,110380.0,28.7329,28.7426,28.7037,28.7426,110380.0
2024-11-26 14:40:00,29.57,29.57,29.56,29.57,172358.0,28.7426,28.7426,28.7329,28.7426,172358.0
2024-11-26 14:50:00,29.57,29.58,29.56,29.58,437089.0,28.7426,28.7523,28.7329,28.7523,437089.0
2024-11-26 15:00:00,29.58,29.59,29.56,29.58,499948.0,28.7523,28.762,28.7329,28.7523,499948.0
2024-11-26 15:10:00,29.57,29.58,29.55,29.57,736659.0,28.7426,28.7523,28.7231,28.7426,736659.0
2024-11-26 15:20:00,29.57,29.57,29.54,29.55,134938.0,28.7426,28.7426,28.7134,28.7231,134938.0
2024-11-26 15:30:00,29.55,29.56,29.5,29.51,299080.0,28.7231,28.7329,28.6745,28.6843,299080.0
2024-11-26 15:40:00,29.51,29.53,29.49,29.5,524899.0,28.6843,28.7037,28.6648,28.6745,524899.0
2024-11-26 15:50:00,29.49,29.53,29.45,29.52,3635970.0,28.6648,28.7037,28.6259,28.694,3635970.0
2024-11-27 09:30:00,30.31,30.37,30.28,30.33,1682303.0,29.4619,29.5202,29.4327,29.4813,1682303.0
2024-11-27 09:40:00,30.33,30.4,30.3,30.39,998735.0,29.4813,29.5493,29.4521,29.5396,998735.0
2024-11-27 09:50:00,30.39,30.43,30.34,30.36,1446474.0,29.5396,29.5785,29.491,29.5105,1446474.0
2024-11-27 10:00:00,30.37,30.39,30.32,30.35,729790.0,29.5202,29.5396,29.4716,29.5007,729790.0
2024-11-27 10:10:00,30.35,30.37,30.32,30.37,594810.0,29.5007,29.5202,29.4716,29.5202,594810.0
2024-11-27 10:20:00,30.37,30.38,30.29,30.3,865366.0,29.5202,29.5299,29.4424,29.4521,865366.0
2024-11-27 10:30:00,30.3,30.32,30.27,30.28,652098.0,29.4521,29.4716,29.423,29.4327,652098.0
2024-11-27 10:40:00,30.28,30.31,30.27,30.3,383737.0,29.4327,29.4619,29.423,29.4521,383737.0
2024-11-27 10:50:00,30.3,30.36,30.3,30.32,342000.0,29.4521,29.5105,29.4521,29.4716,342000.0
2024-11-27 11:00:00,30.33,30.33,30.25,30.25,726709.0,29.4813,29.4813,29.4035,29.4035,726709.0
2024-11-27 11:10:00,30.25,30.27,30.21,30.24,548639.0,29.4035,29.423,29.3647,29.3938,548639.0
2024-11-27 11:20:00,30.24,30.29,30.23,30.27,636233.0,29.3938,29.4424,29.3841,29.423,636233.0
2024-11-27 11:30:00,30.27,30.31,30.26,30.29,714791.0,29.423,29.4619,29.4133,29.4424,714791.0
2024-11-27 11:40:00,30.29,30.31,30.26,30.27,779620.0,29.4424,29.4619,29.4133,29.423,779620.0
2024-11-27 11:50:00,30.28,30.29,30.24,30.25,618143.0,29.4327,29.4424,29.3938,29.4035,618143.0
2024-11-27 12:00:00,30.25,30.25,30.2,30.21,811651.0,29.4035,29.4035,29.3549,29.3647,811651.0
2024-11-27 12:10:00,30.21,30.26,30.21,30.26,322515.0,29.3647,29.4133,29.3647,29.4133,322515.0
2024-11-27 12:20:00,30.26,30.28,30.25,30.26,322733.0,29.4133,29.4327,29.4035,29.4133,322733.0
2024-11-27 12:30:00,30.26,30.28,30.24,30.28,319757.0,29.4133,29.4327,29.3938,29.4327,319757.0
2024-11-27 12:40:00,30.28,30.3,30.27,30.3,226973.0,29.4327,29.4521,29.423,29.4521,226973.0
2024-11-27 12:50:00,30.3,30.33,30.3,30.33,1148556.0,29.4521,29.4813,29.4521,29.4813,1148556.0
2024-11-27 13:00:00,30.33,30.35,30.3,30.35,378521.0,29.4813,29.5007,29.4521,29.5007,378521.0
2024-11-27 13:10:00,30.35,30.36,30.33,30.34,353748.0,29.5007,29.5105,29.4813,29.491,353748.0
2024-11-27 13:20:00,30.34,30.36,30.33,30.35,301310.0,29.491,29.5105,29.4813,29.5007,301310.0
2024-11-27 13:30:00,30.35,30.38,30.33,30.37,568453.0,29.5007,29.5299,29.4813,29.5202,568453.0
2024-11-27 13:40:00,30.38,30.39,30.36,30.39,439069.0,29.5299,29.5396,29.5105,29.5396,439069.0
2024-11-27 13:50:00,30.39,30.41,30.35,30.36,886850.0,29.5396,29.5591,29.5007,29.5105,886850.0
2024-11-27 14:00:00,30.36,30.36,30.33,30.36,772368.0,29.5105,29.5105,29.4813,29.5105,772368.0
2024-11-27 14:10:00,30.36,30.36,30.32,30.33,355676.0,29.5105,29.5105,29.4716,29.4813,355676.0
2024-11-27 14:20:00,30.33,30.35,30.32,30.35,649264.0,29.4813,29.5007,29.4716,29.5007,649264.0
2024-11-27 14:30:00,30.35,30.36,30.34,30.36,214547.0,29.5007,29.5105,29.491,29.5105,214547.0
2024-11-27 14:40:00,30.35,30.39,30.35,30.39,297756.0,29.5007,29.5396,29.5007,29.5396,297756.0
2024-11-27 14:50:00,30.39,30.39,30.38,30.39,223785.0,29.5396,29.5396,29.5299,29.5396,223785.0
2024-11-27 15:00:00,30.39,30.4,30.37,30.4,349141.0,29.5396,29.5493,29.5202,29.5493,349141.0
2024-11-27 15:10:00,30.4,30.4,30.34,30.36,1261156.0,29.5493,29.5493,29.491,29.5105,1261156.0
2024-11-27 15:20:00,30.35,30.37,30.34,30.37,517369.0,29.5007,29.5202,29.491,29.5202,517369.0
2024-11-27 15:30:00,30.37,30.38,30.35,30.37,782577.0,29.5202,29.5299,29.5007,29.5202,782577.0
2024-11-27 15:40:00,30.37,30.37,30.34,30.35,886438.0,29.5202,29.5202,29.491,29.5007,886438.0
2024-11-27 15:50:00,30.36,30.37,30.3,30.31,4969818.0,29.5105,29.5202,29.4521,29.4619,4969818.0
2024-11-29 09:30:00,30.05,30.11,30.01,30.04,1615404.0,29.2091,29.2675,29.1703,29.1994,1615404.0
2024-11-29 09:40:00,30.04,30.04,29.91,29.93,1127391.0,29.1994,29.1994,29.0731,29.0925,1127391.0
2024-11-29 09:50:00,29.92,29.96,29.9,29.94,769252.0,29.0828,29.1217,29.0633,29.1022,769252.0
2024-11-29 10:00:00,29.94,30.06,29.92,30.04,1330141.0,29.1022,29.2189,29.0828,29.1994,1330141.0
2024-11-29 10:10:00,30.04,30.08,30.0,30.03,625195.0,29.1994,29.2383,29.1605,29.1897,625195.0
2024-11-29 10:20:00,30.03,30.03,29.98,29.99,394718.0,29.1897,29.1897,29.1411,29.1508,394718.0
2024-11-29 10:30:00,30.0,30.08,29.99,30.07,252521.0,29.1605,29.2383,29.1508,29.2286,252521.0
2024-11-29 10:40:00,30.08,30.1,30.05,30.05,1105349.0,29.2383,29.2577,29.2091,29.2091,1105349.0
2024-11-29 10:50:00,30.06,30.19,30.06,30.17,414563.0,29.2189,29.3452,29.2189,29.3258,414563.0
2024-11-29 11:00:00,30.17,30.22,30.15,30.21,285375.0,29.3258,29.3744,29.3063,29.3647,285375.0
2024-11-29 11:10:00,30.2,30.25,30.17,30.24,357381.0,29.3549,29.4035,29.3258,29.3938,357381.0
2024-11-29 11:20:00,30.24,30.25,30.17,30.21,407575.0,29.3938,29.4035,29.3258,29.3647,407575.0
2024-11-29 11:30:00,30.21,30.22,30.14,30.16,340502.0,29.3647,29.3744,29.2966,29.3161,340502.0
2024-11-29 11:40:00,30.16,30.18,30.14,30.17,290022.0,29.3161,29.3355,29.2966,29.3258,290022.0
2024-11-29 11:50:00,30.17,30.25,30.16,30.25,914243.0,29.3258,29.4035,29.3161,29.4035,914243.0
2024-11-29 12:00:00,30.25,30.28,30.24,30.26,1099330.0,29.4035,29.4327,29.3938,29.4133,1099330.0
2024-11-29 12:10:00,30.26,30.29,30.23,30.29,877806.0,29.4133,29.4424,29.3841,29.4424,877806.0
2024-11-29 12:20:00,30.29,30.29,30.25,30.27,546962.0,29.4424,29.4424,29.4035,29.423,546962.0
2024-11-29 12:30:00,30.27,30.32,30.25,30.3,1577225.0,29.423,29.4716,29.4035,29.4521,1577225.0
2024-11-29 12:40:00,30.3,30.31,30.26,30.27,705223.0,29.4521,29.4619,29.4133,29.423,705223.0
2024-11-29 12:50:00,30.27,30.31,30.24,30.29,2890555.0,29.423,29.4619,29.3938,29.4424,2890555.0
2024-12-02 09:30:00,30.33,30.38,30.23,30.24,1081255.0,29.4813,29.5299,29.3841,29.3938,1081255.0
2024-12-02 09:40:00,30.24,30.28,30.19,30.26,1133690.0,29.3938,29.4327,29.3452,29.4133,1133690.0
2024-12-02 09:50:00,30.27,30.28,30.2,30.23,504011.0,29.423,29.4327,29.3549,29.3841,504011.0
2024-12-02 10:00:00,30.22,30.24,30.19,30.23,428350.0,29.3744,29.3938,29.3452,29.3841,428350.0
2024-12-02 10:10:00,30.23,30.25,30.18,30.23,787581.0,29.3841,29.4035,29.3355,29.3841,787581.0
2024-12-02 10:20:00,30.23,30.23,30.17,30.17,803307.0,29.3841,29.3841,29.3258,29.3258,803307.0
2024-12-02 10:30:00,30.17,30.2,30.12,30.18,1043028.0,29.3258,29.3549,29.2772,29.3355,1043028.0
2024-12-02 10:40:00,30.18,30.19,30.14,30.19,927495.0,29.3355,29.3452,29.2966,29.3452,927495.0
2024-12-02 10:50:00,30.19,30.22,30.16,30.19,1192887.0,29.3452,29.3744,29.3161,29.3452,1192887.0
2024-12-02 11:00:00,30.19,30.22,30.15,30.21,416610.0,29.3452,29.3744,29.3063,29.3647,416610.0
2024-12-02 11:10:00,30.21,30.26,30.19,30.24,937104.0,29.3647,29.4133,29.3452,29.3938,937104.0
2024-12-02 11:20:00,30.24,30.29,30.24,30.27,667319.0,29.3938,29.4424,29.3938,29.423,667319.0
2024-12-02 11:30:00,30.26,30.28,30.25,30.28,301810.0,29.4133,29.4327,29.4035,29.4327,301810.0
2024-12-02 11:40:00,30.28,30.3,30.26,30.29,287227.0,29.4327,29.4521,29.4133,29.4424,287227.0
2024-12-02 11:50:00,30.29,30.3,30.23,30.24,202150.0,29.4424,29.4521,29.3841,29.3938,202150.0
2024-12-02 12:00:00,30.24,30.27,30.23,30.27,193200.0,29.3938,29.423,29.3841,29.423,193200.0
2024-12-02 12:10:00,30.27,30.3,30.26,30.29,225302.0,29.423,29.4521,29.4133,29.4424,225302.0
2024-12-02 12:20:00,30.29,30.3,30.28,30.29,125803.0,29.4424,29.4521,29.4327,29.4424,125803.0
2024-12-02 12:30:00,30.3,30.3,30.27,30.29,192708.0,29.4521,29.4521,29.423,29.4424,192708.0
2024-12-02 12:40:00,30.29,30.29,30.27,30.28,145810.0,29.4424,29.4424,29.423,29.4327,145810.0
2024-12-02 12:50:00,30.28,30.3,30.27,30.3,518566.0,29.4327,29.4521,29.423,29.4521,518566.0
2024-12-02 13:00:00,30.3,30.3,30.28,30.29,318472.0,29.4521,29.4521,29.4327,29.4424,318472.0
2024-12-02 13:10:00,30.29,30.31,30.27,30.28,118048.0,29.4424,29.4619,29.423,29.4327,118048.0
2024-12-02 13:20:00,30.27,30.28,30.25,30.28,247284.0,29.423,29.4327,29.4035,29.4327,247284.0
2024-12-02 13:30:00,30.28,30.3,30.27,30.29,285901.0,29.4327,29.4521,29.423,29.4424,285901.0
2024-12-02 13:40:00,30.29,30.3,30.28,30.29,225744.0,29.4424,29.4521,29.4327,29.4424,225744.0
2024-12-02 13:50:00,30.29,30.31,30.27,30.3,301286.0,29.4424,29.4619,29.423,29.4521,301286.0
2024-12-02 14:00:00,30.3,30.32,30.29,30.31,301088.0,29.4521,29.4716,29.4424,29.4619,301088.0
2024-12-02 14:10:00,30.31,30.35,30.31,30.34,948858.0,29.4619,29.5007,29.4619,29.491,948858.0
2024-12-02 14:20:00,30.33,30.35,30.32,30.35,352695.0,29.4813,29.5007,29.4716,29.5007,352695.0
2024-12-02 14:30:00,30.35,30.35,30.33,30.35,278474.0,29.5007,29.5007,29.4813,29.5007,278474.0
2024-12-02 14:40:00,30.35,30.37,30.34,30.36,183208.0,29.5007,29.5202,29.491,29.5105,183208.0
2024-12-02 14:50:00,30.36,30.37,30.32,30.34,427017.0,29.5105,29.5202,29.4716,29.491,427017.0
2024-12-02 15:00:00,30.34,30.35,30.33,30.35,197862.0,29.491,29.5007,29.4813,29.5007,197862.0
2024-12-02 15:10:00,30.35,30.41,30.34,30.41,451572.0,29.5007,29.5591,29.491,29.5591,451572.0
2024-12-02 15:20:00,30.41,30.41,30.36,30.38,434288.0,29.5591,29.5591,29.5105,29.5299,434288.0
2024-12-02 15:30:00,30.38,30.41,30.35,30.36,849211.0,29.5299,29.5591,29.5007,29.5105,849211.0
2024-12-02 15:40:00,30.36,30.37,30.34,30.35,501317.0,29.5105,29.5202,29.491,29.5007,501317.0
2024-12-02 15:50:00,30.35,30.39,30.34,30.36,2031696.0,29.5007,29.5396,29.491,29.5105,2031696.0
2024-12-03 09:30:00,30.45,30.59,30.45,30.49,1247505.0,29.598,29.734,29.598,29.6368,1247505.0
2024-12-03 09:40:00,30.48,30.61,30.44,30.6,857330.0,29.6271,29.7535,29.5882,29.7438,857330.0
2024-12-03 09:50:00,30.6,30.62,30.57,30.6,671158.0,29.7438,29.7632,29.7146,29.7438,671158.0
2024-12-03 10:00:00,30.59,30.6,30.53,30.55,947977.0,29.734,29.7438,29.6757,29.6952,947977.0
2024-12-03 10:10:00,30.54,30.55,30.46,30.48,418142.0,29.6854,29.6952,29.6077,29.6271,418142.0
2024-12-03 10:20:00,30.48,30.49,30.43,30.43,487540.0,29.6271,29.6368,29.5785,29.5785,487540.0
2024-12-03 10:30:00,30.43,30.52,30.43,30.48,659248.0,29.5785,29.666,29.5785,29.6271,659248.0
2024-12-03 10:40:00,30.47,30.5,30.45,30.48,252721.0,29.6174,29.6466,29.598,29.6271,252721.0
2024-12-03 10:50:00,30.48,30.53,30.47,30.5,377304.0,29.6271,29.6757,29.6174,29.6466,377304.0
2024-12-03 11:00:00,30.5,30.58,30.49,30.55,564272.0,29.6466,29.7243,29.6368,29.6952,564272.0
2024-12-03 11:10:00,30.55,30.65,30.55,30.65,528304.0,29.6952,29.7924,29.6952,29.7924,528304.0
2024-12-03 11:20:00,30.64,30.67,30.63,30.66,458258.0,29.7826,29.8118,29.7729,29.8021,458258.0
2024-12-03 11:30:00,30.66,30.67,30.58,30.59,298071.0,29.8021,29.8118,29.7243,29.734,298071.0
2024-12-03 11:40:00,30.59,30.62,30.55,30.6,493453.0,29.734,29.7632,29.6952,29.7438,493453.0
2024-12-03 11:50:00,30.6,30.63,30.6,30.62,180159.0,29.7438,29.7729,29.7438,29.7632,180159.0
2024-12-03 12:00:00,30.62,30.63,30.6,30.6,143412.0,29.7632,29.7729,29.7438,29.7438,143412.0
2024-12-03 12:10:00,30.6,30.64,30.6,30.62,169629.0,29.7438,29.7826,29.7438,29.7632,169629.0
2024-12-03 12:20:00,30.62,30.63,30.6,30.62,189439.0,29.7632,29.7729,29.7438,29.7632,189439.0
2024-12-03 12:30:00,30.62,30.63,30.6,30.63,152067.0,29.7632,29.7729,29.7438,29.7729,152067.0
2024-12-03 12:40:00,30.62,30.63,30.59,30.63,165228.0,29.7632,29.7729,29.734,29.7729,165228.0
2024-12-03 12:50:00,30.63,30.65,30.62,30.63,253407.0,29.7729,29.7924,29.7632,29.7729,253407.0
2024-12-03 13:00:00,30.63,30.64,30.62,30.63,158956.0,29.7729,29.7826,29.7632,29.7729,158956.0
2024-12-03 13:10:00,30.63,30.63,30.6,30.62,102476.0,29.7729,29.7729,29.7438,29.7632,102476.0
2024-12-03 13:20:00,30.62,30.63,30.6,30.61,244956.0,29.7632,29.7729,29.7438,29.7535,244956.0
2024-12-03 13:30:00,30.61,30.61,30.59,30.61,190616.0,29.7535,29.7535,29.734,29.7535,190616.0
2024-12-03 13:40:00,30.61,30.61,30.58,30.58,95790.0,29.7535,29.7535,29.7243,29.7243,95790.0
2024-12-03 13:50:00,30.59,30.6,30.58,30.59,180523.0,29.734,29.7438,29.7243,29.734,180523.0
2024-12-03 14:00:00,30.59,30.59,30.56,30.58,175707.0,29.734,29.734,29.7049,29.7243,175707.0
2024-12-03 14:10:00,30.58,30.58,30.55,30.55,170399.0,29.7243,29.7243,29.6952,29.6952,170399.0
2024-12-03 14:20:00,30.55,30.57,30.55,30.57,227189.0,29.6952,29.7146,29.6952,29.7146,227189.0
2024-12-03 14:30:00,30.57,30.57,30.55,30.56,122828.0,29.7146,29.7146,29.6952,29.7049,122828.0
2024-12-03 14:40:00,30.55,30.56,30.53,30.53,136440.0,29.6952,29.7049,29.6757,29.6757,136440.0
2024-12-03 14:50:00,30.53,30.54,30.51,30.52,260705.0,29.6757,29.6854,29.6563,29.666,260705.0
2024-12-03 15:00:00,30.52,30.52,30.5,30.51,658661.0,29.666,29.666,29.6466,29.6563,658661.0
2024-12-03 15:10:00,30.51,30.53,30.5,30.52,409875.0,29.6563,29.6757,29.6466,29.666,409875.0
2024-12-03 15:20:00,30.52,30.54,30.51,30.53,379277.0,29.666,29.6854,29.6563,29.6757,379277.0
2024-12-03 15:30:00,30.54,30.54,30.51,30.52,438959.0,29.6854,29.6854,29.6563,29.666,438959.0
2024-12-03 15:40:00,30.52,30.52,30.5,30.52,777835.0,29.666,29.666,29.6466,29.666,777835.0
2024-12-03 15:50:00,30.52,30.54,30.5,30.51,4488712.0,29.666,29.6854,29.6466,29.6563,4488712.0
2024-12-04 09:30:00,30.58,30.58,30.42,30.45,1312636.0,29.7243,29.7243,29.5688,29.598,1312636.0
2024-12-04 09:40:00,30.44,30.44,30.35,30.39,717957.0,29.5882,29.5882,29.5007,29.5396,717957.0
2024-12-04 09:50:00,30.39,30.39,30.34,30.35,398688.0,29.5396,29.5396,29.491,29.5007,398688.0
2024-12-04 10:00:00,30.36,30.4,30.33,30.34,485001.0,29.5105,29.5493,29.4813,29.491,485001.0
2024-12-04 10:10:00,30.33,30.34,30.25,30.28,1690594.0,29.4813,29.491,29.4035,29.4327,1690594.0
2024-12-04 10:20:00,30.28,30.32,30.27,30.3,540173.0,29.4327,29.4716,29.423,29.4521,540173.0
2024-12-04 10:30:00,30.3,30.33,30.26,30.33,901687.0,29.4521,29.4813,29.4133,29.4813,901687.0
2024-12-04 10:40:00,30.33,30.35,30.21,30.27,2177074.0,29.4813,29.5007,29.3647,29.423,2177074.0
2024-12-04 10:50:00,30.27,30.31,30.24,30.29,1024682.0,29.423,29.4619,29.3938,29.4424,1024682.0
2024-12-04 11:00:00,30.3,30.31,30.26,30.27,319338.0,29.4521,29.4619,29.4133,29.423,319338.0
2024-12-04 11:10:00,30.28,30.3,30.23,30.23,426410.0,29.4327,29.4521,29.3841,29.3841,426410.0
2024-12-04 11:20:00,30.24,30.29,30.23,30.29,316209.0,29.3938,29.4424,29.3841,29.4424,316209.0
2024-12-04 11:30:00,30.29,30.3,30.26,30.28,469479.0,29.4424,29.4521,29.4133,29.4327,469479.0
2024-12-04 11:40:00,30.27,30.29,30.26,30.29,297542.0,29.423,29.4424,29.4133,29.4424,297542.0
2024-12-04 11:50:00,30.29,30.31,30.27,30.31,328793.0,29.4424,29.4619,29.423,29.4619,328793.0
2024-12-04 12:00:00,30.3,30.32,30.28,30.3,319802.0,29.4521,29.4716,29.4327,29.4521,319802.0
2024-12-04 12:10:00,30.3,30.33,30.29,30.32,381237.0,29.4521,29.4813,29.4424,29.4716,381237.0
2024-12-04 12:20:00,30.33,30.33,30.29,30.29,171988.0,29.4813,29.4813,29.4424,29.4424,171988.0
2024-12-04 12:30:00,30.3,30.32,30.28,30.31,159646.0,29.4521,29.4716,29.4327,29.4619,159646.0
2024-12-04 12:40:00,30.3,30.37,30.3,30.35,1465930.0,29.4521,29.5202,29.4521,29.5007,1465930.0
2024-12-04 12:50:00,30.35,30.38,30.34,30.36,283240.0,29.5007,29.5299,29.491,29.5105,283240.0
2024-12-04 13:00:00,30.36,30.36,30.33,30.34,114175.0,29.5105,29.5105,29.4813,29.491,114175.0
2024-12-04 13:10:00,30.34,30.35,30.3,30.3,97682.0,29.491,29.5007,29.4521,29.4521,97682.0
2024-12-04 13:20:00,30.31,30.31,30.27,30.29,255758.0,29.4619,29.4619,29.423,29.4424,255758.0
2024-12-04 13:30:00,30.29,30.29,30.26,30.28,165769.0,29.4424,29.4424,29.4133,29.4327,165769.0
2024-12-04 13:40:00,30.28,30.29,30.26,30.27,210995.0,29.4327,29.4424,29.4133,29.423,210995.0
2024-12-04 13:50:00,30.27,30.3,30.26,30.27,208916.0,29.423,29.4521,29.4133,29.423,208916.0
2024-12-04 14:00:00,30.26,30.28,30.24,30.27,278880.0,29.4133,29.4327,29.3938,29.423,278880.0
2024-12-04 14:10:00,30.27,30.29,30.26,30.28,487446.0,29.423,29.4424,29.4133,29.4327,487446.0
2024-12-04 14:20:00,30.28,30.28,30.21,30.23,585475.0,29.4327,29.4327,29.3647,29.3841,585475.0
2024-12-04 14:30:00,30.24,30.26,30.22,30.22,321780.0,29.3938,29.4133,29.3744,29.3744,321780.0
2024-12-04 14:40:00,30.22,30.23,30.21,30.22,260446.0,29.3744,29.3841,29.3647,29.3744,260446.0
2024-12-04 14:50:00,30.22,30.24,30.22,30.23,250750.0,29.3744,29.3938,29.3744,29.3841,250750.0
2024-12-04 15:00:00,30.24,30.24,30.22,30.24,427819.0,29.3938,29.3938,29.3744,29.3938,427819.0
2024-12-04 15:10:00,30.23,30.24,30.23,30.24,338362.0,29.3841,29.3938,29.3841,29.3938,338362.0
2024-12-04 15:20:00,30.24,30.26,30.23,30.25,414950.0,29.3938,29.4133,29.3841,29.4035,414950.0
2024-12-04 15:30:00,30.26,30.27,30.24,30.25,745988.0,29.4133,29.423,29.3938,29.4035,745988.0
2024-12-04 15:40:00,30.25,30.27,30.24,30.27,914985.0,29.4035,29.423,29.3938,29.423,914985.0
2024-12-04 15:50:00,30.27,30.31,30.26,30.29,3425249.0,29.423,29.4619,29.4133,29.4424,3425249.0
2024-12-05 09:30:00,30.35,30.44,30.33,30.41,1021648.0,29.5007,29.5882,29.4813,29.5591,1021648.0
2024-12-05 09:40:00,30.41,30.44,30.4,30.41,556019.0,29.5591,29.5882,29.5493,29.5591,556019.0
2024-12-05 09:50:00,30.41,30.45,30.4,30.44,526584.0,29.5591,29.598,29.5493,29.5882,526584.0
2024-12-05 10:00:00,30.43,30.5,30.41,30.47,1544388.0,29.5785,29.6466,29.5591,29.6174,1544388.0
2024-12-05 10:10:00,30.48,30.48,30.42,30.46,967913.0,29.6271,29.6271,29.5688,29.6077,967913.0
2024-12-05 10:20:00,30.46,30.51,30.44,30.47,798649.0,29.6077,29.6563,29.5882,29.6174,798649.0
2024-12-05 10:30:00,30.47,30.48,30.45,30.46,618467.0,29.6174,29.6271,29.598,29.6077,618467.0
2024-12-05 10:40:00,30.46,30.46,30.41,30.42,478408.0,29.6077,29.6077,29.5591,29.5688,478408.0
2024-12-05 10:50:00,30.42,30.44,30.41,30.43,437668.0,29.5688,29.5882,29.5591,29.5785,437668.0
2024-12-05 11:00:00,30.43,30.46,30.42,30.44,310151.0,29.5785,29.6077,29.5688,29.5882,310151.0
2024-12-05 11:10:00,30.44,30.45,30.43,30.44,284913.0,29.5882,29.598,29.5785,29.5882,284913.0
2024-12-05 11:20:00,30.44,30.44,30.4,30.43,343878.0,29.5882,29.5882,29.5493,29.5785,343878.0
2024-12-05 11:30:00,30.43,30.45,30.41,30.45,232698.0,29.5785,29.598,29.5591,29.598,232698.0
2024-12-05 11:40:00,30.45,30.45,30.42,30.43,144600.0,29.598,29.598,29.5688,29.5785,144600.0
2024-12-05 11:50:00,30.43,30.44,30.42,30.43,147590.0,29.5785,29.5882,29.5688,29.5785,147590.0
2024-12-05 12:00:00,30.44,30.44,30.41,30.43,261611.0,29.5882,29.5882,29.5591,29.5785,261611.0
2024-12-05 12:10:00,30.44,30.44,30.4,30.41,136768.0,29.5882,29.5882,29.5493,29.5591,136768.0
2024-12-05 12:20:00,30.4,30.41,30.38,30.39,162871.0,29.5493,29.5591,29.5299,29.5396,162871.0
2024-12-05 12:30:00,30.38,30.39,30.36,30.37,198093.0,29.5299,29.5396,29.5105,29.5202,198093.0
2024-12-05 12:40:00,30.38,30.4,30.36,30.39,146578.0,29.5299,29.5493,29.5105,29.5396,146578.0
2024-12-05 12:50:00,30.38,30.4,30.37,30.39,114291.0,29.5299,29.5493,29.5202,29.5396,114291.0
2024-12-05 13:00:00,30.39,30.4,30.38,30.39,109262.0,29.5396,29.5493,29.5299,29.5396,109262.0
2024-12-05 13:10:00,30.38,30.39,30.37,30.38,168455.0,29.5299,29.5396,29.5202,29.5299,168455.0
2024-12-05 13:20:00,30.37,30.38,30.33,30.34,144394.0,29.5202,29.5299,29.4813,29.491,144394.0
2024-12-05 13:30:00,30.34,30.38,30.32,30.38,521537.0,29.491,29.5299,29.4716,29.5299,521537.0
2024-12-05 13:40:00,30.38,30.39,30.37,30.38,135111.0,29.5299,29.5396,29.5202,29.5299,135111.0
2024-12-05 13:50:00,30.38,30.39,30.36,30.39,285957.0,29.5299,29.5396,29.5105,29.5396,285957.0
2024-12-05 14:00:00,30.39,30.4,30.37,30.39,163404.0,29.5396,29.5493,29.5202,29.5396,163404.0
2024-12-05 14:10:00,30.4,30.4,30.38,30.4,125218.0,29.5493,29.5493,29.5299,29.5493,125218.0
2024-12-05 14:20:00,30.4,30.41,30.38,30.39,303025.0,29.5493,29.5591,29.5299,29.5396,303025.0
2024-12-05 14:30:00,30.39,30.4,30.38,30.4,171733.0,29.5396,29.5493,29.5299,29.5493,171733.0
2024-12-05 14:40:00,30.4,30.4,30.39,30.4,87810.0,29.5493,29.5493,29.5396,29.5493,87810.0
2024-12-05 14:50:00,30.4,30.42,30.39,30.41,586365.0,29.5493,29.5688,29.5396,29.5591,586365.0
2024-12-05 15:00:00,30.41,30.42,30.4,30.42,149455.0,29.5591,29.5688,29.5493,29.5688,149455.0
2024-12-05 15:10:00,30.42,30.42,30.41,30.42,138609.0,29.5688,29.5688,29.5591,29.5688,138609.0
2024-12-05 15:20:00,30.41,30.43,30.41,30.42,853690.0,29.5591,29.5785,29.5591,29.5688,853690.0
2024-12-05 15:30:00,30.42,30.43,30.41,30.43,553292.0,29.5688,29.5785,29.5591,29.5785,553292.0
2024-12-05 15:40:00,30.43,30.46,30.42,30.45,1137484.0,29.5785,29.6077,29.5688,29.598,1137484.0
2024-12-05 15:50:00,30.45,30.46,30.39,30.42,4233008.0,29.598,29.6077,29.5396,29.5688,4233008.0
2024-12-06 09:30:00,30.9,30.98,30.87,30.92,1195285.0,30.0354,30.1131,30.0062,30.0548,1195285.0
2024-12-06 09:40:00,30.92,30.93,30.85,30.91,1390346.0,30.0548,30.0645,29.9868,30.0451,1390346.0
2024-12-06 09:50:00,30.92,30.92,30.87,30.89,1152546.0,30.0548,30.0548,30.0062,30.0256,1152546.0
2024-12-06 10:00:00,30.88,30.89,30.84,30.88,780749.0,30.0159,30.0256,29.977,30.0159,780749.0
2024-12-06 10:10:00,30.87,30.88,30.81,30.84,613243.0,30.0062,30.0159,29.9479,29.977,613243.0
2024-12-06 10:20:00,30.83,30.89,30.81,30.88,583866.0,29.9673,30.0256,29.9479,30.0159,583866.0
2024-12-06 10:30:00,30.88,30.9,30.86,30.87,348869.0,30.0159,30.0354,29.9965,30.0062,348869.0
2024-12-06 10:40:00,30.87,30.95,30.85,30.95,348370.0,30.0062,30.084,29.9868,30.084,348370.0
2024-12-06 10:50:00,30.95,30.95,30.92,30.94,556929.0,30.084,30.084,30.0548,30.0742,556929.0
2024-12-06 11:00:00,30.95,30.95,30.86,30.87,528724.0,30.084,30.084,29.9965,30.0062,528724.0
2024-12-06 11:10:00,30.87,30.87,30.85,30.86,452245.0,30.0062,30.0062,29.9868,29.9965,452245.0
2024-12-06 11:20:00,30.86,30.89,30.85,30.88,551255.0,29.9965,30.0256,29.9868,30.0159,551255.0
2024-12-06 11:30:00,30.88,30.9,30.87,30.88,331417.0,30.0159,30.0354,30.0062,30.0159,331417.0
2024-12-06 11:40:00,30.88,30.9,30.87,30.89,446308.0,30.0159,30.0354,30.0062,30.0256,446308.0
2024-12-06 11:50:00,30.89,30.9,30.87,30.89,305710.0,30.0256,30.0354,30.0062,30.0256,305710.0
2024-12-06 12:00:00,30.89,30.9,30.84,30.85,500906.0,30.0256,30.0354,29.977,29.9868,500906.0
2024-12-06 12:10:00,30.85,30.86,30.81,30.82,248233.0,29.9868,29.9965,29.9479,29.9576,248233.0
2024-12-06 12:20:00,30.82,30.84,30.81,30.83,238924.0,29.9576,29.977,29.9479,29.9673,238924.0
2024-12-06 12:30:00,30.84,30.85,30.83,30.85,187679.0,29.977,29.9868,29.9673,29.9868,187679.0
2024-12-06 12:40:00,30.85,30.85,30.82,30.83,188477.0,29.9868,29.9868,29.9576,29.9673,188477.0
2024-12-06 12:50:00,30.83,30.83,30.82,30.83,156086.0,29.9673,29.9673,29.9576,29.9673,156086.0
2024-12-06 13:00:00,30.83,30.85,30.82,30.85,355169.0,29.9673,29.9868,29.9576,29.9868,355169.0
2024-12-06 13:10:00,30.85,30.85,30.83,30.84,178784.0,29.9868,29.9868,29.9673,29.977,178784.0
2024-12-06 13:20:00,30.84,30.85,30.82,30.83,238940.0,29.977,29.9868,29.9576,29.9673,238940.0
2024-12-06 13:30:00,30.83,30.83,30.79,30.8,214279.0,29.9673,29.9673,29.9284,29.9382,214279.0
2024-12-06 13:40:00,30.8,30.8,30.78,30.8,217359.0,29.9382,29.9382,29.9187,29.9382,217359.0
2024-12-06 13:50:00,30.8,30.81,30.79,30.8,231787.0,29.9382,29.9479,29.9284,29.9382,231787.0
2024-12-06 14:00:00,30.81,30.83,30.8,30.8,249473.0,29.9479,29.9673,29.9382,29.9382,249473.0
2024-12-06 14:10:00,30.8,30.82,30.8,30.82,232875.0,29.9382,29.9576,29.9382,29.9576,232875.0
2024-12-06 14:20:00,30.82,30.82,30.78,30.79,192494.0,29.9576,29.9576,29.9187,29.9284,192494.0
2024-12-06 14:30:00,30.78,30.79,30.78,30.79,157199.0,29.9187,29.9284,29.9187,29.9284,157199.0
2024-12-06 14:40:00,30.79,30.79,30.77,30.78,250879.0,29.9284,29.9284,29.909,29.9187,250879.0
2024-12-06 14:50:00,30.78,30.79,30.77,30.79,200056.0,29.9187,29.9284,29.909,29.9284,200056.0
2024-12-06 15:00:00,30.79,30.79,30.77,30.77,284639.0,29.9284,29.9284,29.909,29.909,284639.0
2024-12-06 15:10:00,30.78,30.78,30.77,30.78,146176.0,29.9187,29.9187,29.909,29.9187,146176.0
2024-12-06 15:20:00,30.78,30.79,30.77,30.79,452219.0,29.9187,29.9284,29.909,29.9284,452219.0
2024-12-06 15:30:00,30.79,30.79,30.77,30.78,392555.0,29.9284,29.9284,29.909,29.9187,392555.0
2024-12-06 15:40:00,30.78,30.79,30.77,30.78,831308.0,29.9187,29.9284,29.909,29.9187,831308.0
2024-12-06 15:50:00,30.78,30.79,30.75,30.77,3230147.0,29.9187,29.9284,29.8896,29.909,3230147.0
2024-12-09 09:30:00,32.93,33.11,32.86,33.07,9547571.0,32.0086,32.1835,31.9405,32.1446,9547571.0
2024-12-09 09:40:00,33.06,33.31,33.06,33.17,6168212.0,32.1349,32.3779,32.1349,32.2418,6168212.0
2024-12-09 09:50:00,33.17,33.45,33.17,33.41,4833328.0,32.2418,32.514,32.2418,32.4751,4833328.0
2024-12-09 10:00:00,33.41,33.51,33.37,33.43,6538401.0,32.4751,32.5723,32.4362,32.4946,6538401.0
2024-12-09 10:10:00,33.42,33.43,33.24,33.24,3405605.0,32.4848,32.4946,32.3099,32.3099,3405605.0
2024-12-09 10:20:00,33.25,33.31,33.2,33.22,3506334.0,32.3196,32.3779,32.271,32.2904,3506334.0
2024-12-09 10:30:00,33.21,33.39,33.21,33.38,4309428.0,32.2807,32.4557,32.2807,32.446,4309428.0
2024-12-09 10:40:00,33.38,33.5,33.37,33.48,3439117.0,32.446,32.5626,32.4362,32.5432,3439117.0
2024-12-09 10:50:00,33.48,33.66,33.47,33.58,3552528.0,32.5432,32.7181,32.5334,32.6404,3552528.0
2024-12-09 11:00:00,33.58,33.64,33.54,33.61,2432101.0,32.6404,32.6987,32.6015,32.6695,2432101.0
2024-12-09 11:10:00,33.62,33.62,33.44,33.49,2407524.0,32.6792,32.6792,32.5043,32.5529,2407524.0
2024-12-09 11:20:00,33.49,33.55,33.42,33.48,2814666.0,32.5529,32.6112,32.4848,32.5432,2814666.0
2024-12-09 11:30:00,33.48,33.63,33.45,33.62,4325829.0,32.5432,32.689,32.514,32.6792,4325829.0
2024-12-09 11:40:00,33.62,33.73,33.59,33.69,3078785.0,32.6792,32.7862,32.6501,32.7473,3078785.0
2024-12-09 11:50:00,33.68,33.72,33.67,33.68,2122222.0,32.7376,32.7764,32.7278,32.7376,2122222.0
2024-12-09 12:00:00,33.68,33.73,33.66,33.7,1603951.0,32.7376,32.7862,32.7181,32.757,1603951.0
2024-12-09 12:10:00,33.7,33.73,33.67,33.73,1647095.0,32.757,32.7862,32.7278,32.7862,1647095.0
2024-12-09 12:20:00,33.73,33.74,33.68,33.7,1451476.0,32.7862,32.7959,32.7376,32.757,1451476.0
2024-12-09 12:30:00,33.7,33.75,33.69,33.7,1542978.0,32.757,32.8056,32.7473,32.757,1542978.0
2024-12-09 12:40:00,33.7,33.75,33.68,33.73,1440436.0,32.757,32.8056,32.7376,32.7862,1440436.0
2024-12-09 12:50:00,33.73,33.73,33.66,33.69,1206092.0,32.7862,32.7862,32.7181,32.7473,1206092.0
2024-12-09 13:00:00,33.69,33.69,33.57,33.58,2513570.0,32.7473,32.7473,32.6306,32.6404,2513570.0
2024-12-09 13:10:00,33.58,33.63,33.55,33.63,1123545.0,32.6404,32.689,32.6112,32.689,1123545.0
2024-12-09 13:20:00,33.63,33.63,33.56,33.58,1125937.0,32.689,32.689,32.6209,32.6404,1125937.0
2024-12-09 13:30:00,33.57,33.62,33.54,33.58,1560022.0,32.6306,32.6792,32.6015,32.6404,1560022.0
2024-12-09 13:40:00,33.58,33.63,33.57,33.6,1139799.0,32.6404,32.689,32.6306,32.6598,1139799.0
2024-12-09 13:50:00,33.6,33.69,33.59,33.69,1110726.0,32.6598,32.7473,32.6501,32.7473,1110726.0
2024-12-09 14:00:00,33.69,33.69,33.63,33.64,1159522.0,32.7473,32.7473,32.689,32.6987,1159522.0
2024-12-09 14:10:00,33.64,33.64,33.58,33.61,1050702.0,32.6987,32.6987,32.6404,32.6695,1050702.0
2024-12-09 14:20:00,33.61,33.62,33.53,33.53,1262379.0,32.6695,32.6792,32.5918,32.5918,1262379.0
2024-12-09 14:30:00,33.53,33.57,33.47,33.51,1626519.0,32.5918,32.6306,32.5334,32.5723,1626519.0
2024-12-09 14:40:00,33.51,33.51,33.33,33.33,2600868.0,32.5723,32.5723,32.3974,32.3974,2600868.0
2024-12-09 14:50:00,33.34,33.36,33.26,33.36,1667161.0,32.4071,32.4265,32.3293,32.4265,1667161.0
2024-12-09 15:00:00,33.35,33.36,33.27,33.32,2003606.0,32.4168,32.4265,32.339,32.3876,2003606.0
2024-12-09 15:10:00,33.32,33.33,33.23,33.25,2048523.0,32.3876,32.3974,32.3002,32.3196,2048523.0
2024-12-09 15:20:00,33.25,33.26,33.13,33.26,3930684.0,32.3196,32.3293,32.203,32.3293,3930684.0
2024-12-09 15:30:00,33.26,33.27,33.18,33.19,2398962.0,32.3293,32.339,32.2516,32.2613,2398962.0
2024-12-09 15:40:00,33.19,33.21,33.09,33.11,3488053.0,32.2613,32.2807,32.1641,32.1835,3488053.0
2024-12-09 15:50:00,33.11,33.35,33.09,33.29,22018923.0,32.1835,32.4168,32.1641,32.3585,22018923.0
2024-12-10 09:30:00,31.97,32.09,31.88,32.0,4093437.0,31.0754,31.1921,30.9879,31.1046,4093437.0
2024-12-10 09:40:00,32.01,32.01,31.84,31.86,2700379.0,31.1143,31.1143,30.9491,30.9685,2700379.0
2024-12-10 09:50:00,31.85,31.89,31.79,31.85,2929539.0,30.9588,30.9977,30.9005,30.9588,2929539.0
2024-12-10 10:00:00,31.85,31.91,31.83,31.87,2609465.0,30.9588,31.0171,30.9393,30.9782,2609465.0
2024-12-10 10:10:00,31.88,31.88,31.82,31.85,1508012.0,30.9879,30.9879,30.9296,30.9588,1508012.0
2024-12-10 10:20:00,31.84,31.88,31.76,31.79,1209148.0,30.9491,30.9879,30.8713,30.9005,1209148.0
2024-12-10 10:30:00,31.79,31.82,31.75,31.77,1182861.0,30.9005,30.9296,30.8616,30.881,1182861.0
2024-12-10 10:40:00,31.78,31.94,31.76,31.92,1508643.0,30.8907,31.0463,30.8713,31.0268,1508643.0
2024-12-10 10:50:00,31.91,31.92,31.83,31.85,1159218.0,31.0171,31.0268,30.9393,30.9588,1159218.0
2024-12-10 11:00:00,31.84,31.86,31.78,31.8,787861.0,30.9491,30.9685,30.8907,30.9102,787861.0
2024-12-10 11:10:00,31.8,31.83,31.79,31.82,732678.0,30.9102,30.9393,30.9005,30.9296,732678.0
2024-12-10 11:20:00,31.82,31.87,31.8,31.84,1685649.0,30.9296,30.9782,30.9102,30.9491,1685649.0
2024-12-10 11:30:00,31.84,31.89,31.83,31.87,1382055.0,30.9491,30.9977,30.9393,30.9782,1382055.0
2024-12-10 11:40:00,31.87,31.88,31.84,31.85,793233.0,30.9782,30.9879,30.9491,30.9588,793233.0
2024-12-10 11:50:00,31.85,31.86,31.83,31.86,1212184.0,30.9588,30.9685,30.9393,30.9685,1212184.0
2024-12-10 12:00:00,31.86,31.86,31.82,31.83,889441.0,30.9685,30.9685,30.9296,30.9393,889441.0
2024-12-10 12:10:00,31.83,31.84,31.81,31.83,838652.0,30.9393,30.9491,30.9199,30.9393,838652.0
2024-12-10 12:20:00,31.82,31.83,31.81,31.83,509803.0,30.9296,30.9393,30.9199,30.9393,509803.0
2024-12-10 12:30:00,31.83,31.83,31.8,31.82,703324.0,30.9393,30.9393,30.9102,30.9296,703324.0
2024-12-10 12:40:00,31.82,31.83,31.81,31.82,558585.0,30.9296,30.9393,30.9199,30.9296,558585.0
2024-12-10 12:50:00,31.82,31.84,31.81,31.82,825974.0,30.9296,30.9491,30.9199,30.9296,825974.0
2024-12-10 13:00:00,31.82,31.84,31.81,31.82,477358.0,30.9296,30.9491,30.9199,30.9296,477358.0
2024-12-10 13:10:00,31.82,31.87,31.81,31.86,723207.0,30.9296,30.9782,30.9199,30.9685,723207.0
2024-12-10 13:20:00,31.86,31.91,31.85,31.89,1148242.0,30.9685,31.0171,30.9588,30.9977,1148242.0
2024-12-10 13:30:00,31.89,31.9,31.87,31.89,492228.0,30.9977,31.0074,30.9782,30.9977,492228.0
2024-12-10 13:40:00,31.89,31.9,31.86,31.88,1024398.0,30.9977,31.0074,30.9685,30.9879,1024398.0
2024-12-10 13:50:00,31.88,31.89,31.86,31.87,461923.0,30.9879,30.9977,30.9685,30.9782,461923.0
2024-12-10 14:00:00,31.87,31.87,31.85,31.87,482730.0,30.9782,30.9782,30.9588,30.9782,482730.0
2024-12-10 14:10:00,31.87,31.87,31.85,31.86,638294.0,30.9782,30.9782,30.9588,30.9685,638294.0
2024-12-10 14:20:00,31.86,31.86,31.82,31.83,593239.0,30.9685,30.9685,30.9296,30.9393,593239.0
2024-12-10 14:30:00,31.82,31.83,31.79,31.81,674231.0,30.9296,30.9393,30.9005,30.9199,674231.0
2024-12-10 14:40:00,31.81,31.83,31.8,31.82,555086.0,30.9199,30.9393,30.9102,30.9296,555086.0
2024-12-10 14:50:00,31.82,31.85,31.81,31.85,940606.0,30.9296,30.9588,30.9199,30.9588,940606.0
2024-12-10 15:00:00,31.85,31.86,31.82,31.85,1318709.0,30.9588,30.9685,30.9296,30.9588,1318709.0
2024-12-10 15:10:00,31.85,31.87,31.83,31.85,1285728.0,30.9588,30.9782,30.9393,30.9588,1285728.0
2024-12-10 15:20:00,31.86,31.87,31.82,31.83,1556846.0,30.9685,30.9782,30.9296,30.9393,1556846.0
2024-12-10 15:30:00,31.83,31.84,31.81,31.84,1194567.0,30.9393,30.9491,30.9199,30.9491,1194567.0
2024-12-10 15:40:00,31.83,31.86,31.81,31.85,2328827.0,30.9393,30.9685,30.9199,30.9588,2328827.0
2024-12-10 15:50:00,31.85,31.89,31.76,31.82,13760903.0,30.9588,30.9977,30.8713,30.9296,13760903.0
2024-12-11 09:30:00,31.46,31.46,31.34,31.35,1495243.0,30.5797,30.5797,30.463,30.4728,1495243.0
2024-12-11 09:40:00,31.35,31.42,31.31,31.37,899033.0,30.4728,30.5408,30.4339,30.4922,899033.0
2024-12-11 09:50:00,31.37,31.43,31.34,31.4,840381.0,30.4922,30.5505,30.463,30.5214,840381.0
2024-12-11 10:00:00,31.4,31.41,31.29,31.3,932803.0,30.5214,30.5311,30.4144,30.4242,932803.0
2024-12-11 10:10:00,31.3,31.37,31.27,31.33,661472.0,30.4242,30.4922,30.395,30.4533,661472.0
2024-12-11 10:20:00,31.34,31.41,31.33,31.37,623097.0,30.463,30.5311,30.4533,30.4922,623097.0
2024-12-11 10:30:00,31.37,31.38,31.3,31.33,600517.0,30.4922,30.5019,30.4242,30.4533,600517.0
2024-12-11 10:40:00,31.33,31.34,31.28,31.29,528045.0,30.4533,30.463,30.4047,30.4144,528045.0
2024-12-11 10:50:00,31.29,31.36,31.28,31.35,530476.0,30.4144,30.4825,30.4047,30.4728,530476.0
2024-12-11 11:00:00,31.35,31.4,31.33,31.37,312368.0,30.4728,30.5214,30.4533,30.4922,312368.0
2024-12-11 11:10:00,31.37,31.4,31.36,31.39,345699.0,30.4922,30.5214,30.4825,30.5116,345699.0
2024-12-11 11:20:00,31.39,31.43,31.37,31.42,421303.0,30.5116,30.5505,30.4922,30.5408,421303.0
2024-12-11 11:30:00,31.43,31.46,31.41,31.44,685645.0,30.5505,30.5797,30.5311,30.5602,685645.0
2024-12-11 11:40:00,31.45,31.49,31.44,31.46,639829.0,30.57,30.6088,30.5602,30.5797,639829.0
2024-12-11 11:50:00,31.46,31.47,31.44,31.46,277204.0,30.5797,30.5894,30.5602,30.5797,277204.0
2024-12-11 12:00:00,31.46,31.46,31.4,31.42,440322.0,30.5797,30.5797,30.5214,30.5408,440322.0
2024-12-11 12:10:00,31.42,31.44,31.37,31.39,418360.0,30.5408,30.5602,30.4922,30.5116,418360.0
2024-12-11 12:20:00,31.39,31.43,31.38,31.41,196550.0,30.5116,30.5505,30.5019,30.5311,196550.0
2024-12-11 12:30:00,31.42,31.43,31.4,31.43,198782.0,30.5408,30.5505,30.5214,30.5505,198782.0
2024-12-11 12:40:00,31.42,31.44,31.38,31.39,321050.0,30.5408,30.5602,30.5019,30.5116,321050.0
2024-12-11 12:50:00,31.39,31.4,31.37,31.4,277497.0,30.5116,30.5214,30.4922,30.5214,277497.0
2024-12-11 13:00:00,31.39,31.45,31.39,31.43,373353.0,30.5116,30.57,30.5116,30.5505,373353.0
2024-12-11 13:10:00,31.43,31.44,31.41,31.44,528596.0,30.5505,30.5602,30.5311,30.5602,528596.0
2024-12-11 13:20:00,31.43,31.43,31.4,31.42,282911.0,30.5505,30.5505,30.5214,30.5408,282911.0
2024-12-11 13:30:00,31.41,31.42,31.39,31.4,245356.0,30.5311,30.5408,30.5116,30.5214,245356.0
2024-12-11 13:40:00,31.4,31.4,31.38,31.39,390014.0,30.5214,30.5214,30.5019,30.5116,390014.0
2024-12-11 13:50:00,31.39,31.42,31.38,31.4,369377.0,30.5116,30.5408,30.5019,30.5214,369377.0
2024-12-11 14:00:00,31.4,31.4,31.38,31.4,326925.0,30.5214,30.5214,30.5019,30.5214,326925.0
2024-12-11 14:10:00,31.4,31.4,31.38,31.39,236721.0,30.5214,30.5214,30.5019,30.5116,236721.0
2024-12-11 14:20:00,31.39,31.4,31.38,31.4,235397.0,30.5116,30.5214,30.5019,30.5214,235397.0
2024-12-11 14:30:00,31.4,31.44,31.38,31.42,519538.0,30.5214,30.5602,30.5019,30.5408,519538.0
2024-12-11 14:40:00,31.42,31.42,31.4,31.42,199578.0,30.5408,30.5408,30.5214,30.5408,199578.0
2024-12-11 14:50:00,31.42,31.48,31.41,31.48,340489.0,30.5408,30.5991,30.5311,30.5991,340489.0
2024-12-11 15:00:00,31.48,31.48,31.44,31.45,571076.0,30.5991,30.5991,30.5602,30.57,571076.0
2024-12-11 15:10:00,31.45,31.47,31.44,31.46,370627.0,30.57,30.5894,30.5602,30.5797,370627.0
2024-12-11 15:20:00,31.46,31.47,31.45,31.46,378337.0,30.5797,30.5894,30.57,30.5797,378337.0
2024-12-11 15:30:00,31.46,31.47,31.45,31.47,549722.0,30.5797,30.5894,30.57,30.5894,549722.0
2024-12-11 15:40:00,31.47,31.48,31.45,31.48,578037.0,30.5894,30.5991,30.57,30.5991,578037.0
2024-12-11 15:50:00,31.48,31.52,31.46,31.49,3625118.0,30.5991,30.638,30.5797,30.6088,3625118.0
2024-12-12 09:30:00,31.49,31.55,31.36,31.55,1850654.0,30.6088,30.6672,30.4825,30.6672,1850654.0
2024-12-12 09:40:00,31.55,31.73,31.55,31.66,1698499.0,30.6672,30.8421,30.6672,30.7741,1698499.0
2024-12-12 09:50:00,31.66,31.68,31.55,31.58,1259747.0,30.7741,30.7935,30.6672,30.6963,1259747.0
2024-12-12 10:00:00,31.58,31.59,31.47,31.48,713338.0,30.6963,30.7061,30.5894,30.5991,713338.0
2024-12-12 10:10:00,31.48,31.58,31.46,31.55,2032418.0,30.5991,30.6963,30.5797,30.6672,2032418.0
2024-12-12 10:20:00,31.55,31.55,31.47,31.5,801919.0,30.6672,30.6672,30.5894,30.6186,801919.0
2024-12-12 10:30:00,31.49,31.5,31.38,31.43,1609193.0,30.6088,30.6186,30.5019,30.5505,1609193.0
2024-12-12 10:40:00,31.42,31.47,31.41,31.47,313018.0,30.5408,30.5894,30.5311,30.5894,313018.0
2024-12-12 10:50:00,31.47,31.5,31.45,31.49,465725.0,30.5894,30.6186,30.57,30.6088,465725.0
2024-12-12 11:00:00,31.49,31.56,31.48,31.55,413594.0,30.6088,30.6769,30.5991,30.6672,413594.0
2024-12-12 11:10:00,31.54,31.55,31.48,31.53,431508.0,30.6575,30.6672,30.5991,30.6477,431508.0
2024-12-12 11:20:00,31.53,31.56,31.5,31.56,388261.0,30.6477,30.6769,30.6186,30.6769,388261.0
2024-12-12 11:30:00,31.57,31.6,31.55,31.59,509148.0,30.6866,30.7158,30.6672,30.7061,509148.0
2024-12-12 11:40:00,31.59,31.6,31.53,31.56,321471.0,30.7061,30.7158,30.6477,30.6769,321471.0
2024-12-12 11:50:00,31.56,31.57,31.53,31.54,152813.0,30.6769,30.6866,30.6477,30.6575,152813.0
2024-12-12 12:00:00,31.55,31.57,31.52,31.53,170132.0,30.6672,30.6866,30.638,30.6477,170132.0
2024-12-12 12:10:00,31.53,31.58,31.51,31.51,315750.0,30.6477,30.6963,30.6283,30.6283,315750.0
2024-12-12 12:20:00,31.51,31.54,31.49,31.54,157912.0,30.6283,30.6575,30.6088,30.6575,157912.0
2024-12-12 12:30:00,31.54,31.56,31.5,31.51,509344.0,30.6575,30.6769,30.6186,30.6283,509344.0
2024-12-12 12:40:00,31.51,31.52,31.49,31.49,258210.0,30.6283,30.638,30.6088,30.6088,258210.0
2024-12-12 12:50:00,31.5,31.53,31.49,31.53,314800.0,30.6186,30.6477,30.6088,30.6477,314800.0
2024-12-12 13:00:00,31.53,31.54,31.48,31.51,420937.0,30.6477,30.6575,30.5991,30.6283,420937.0
2024-12-12 13:10:00,31.51,31.54,31.48,31.53,168347.0,30.6283,30.6575,30.5991,30.6477,168347.0
2024-12-12 13:20:00,31.52,31.53,31.49,31.5,120129.0,30.638,30.6477,30.6088,30.6186,120129.0
2024-12-12 13:30:00,31.5,31.52,31.47,31.5,187421.0,30.6186,30.638,30.5894,30.6186,187421.0
2024-12-12 13:40:00,31.51,31.51,31.48,31.5,151931.0,30.6283,30.6283,30.5991,30.6186,151931.0
2024-12-12 13:50:00,31.51,31.52,31.48,31.49,263305.0,30.6283,30.638,30.5991,30.6088,263305.0
2024-12-12 14:00:00,31.49,31.51,31.47,31.51,195134.0,30.6088,30.6283,30.5894,30.6283,195134.0
2024-12-12 14:10:00,31.51,31.51,31.48,31.49,136721.0,30.6283,30.6283,30.5991,30.6088,136721.0
2024-12-12 14:20:00,31.49,31.5,31.46,31.46,372137.0,30.6088,30.6186,30.5797,30.5797,372137.0
2024-12-12 14:30:00,31.47,31.48,31.46,31.47,260466.0,30.5894,30.5991,30.5797,30.5894,260466.0
2024-12-12 14:40:00,31.48,31.49,31.47,31.48,149271.0,30.5991,30.6088,30.5894,30.5991,149271.0
2024-12-12 14:50:00,31.48,31.49,31.47,31.48,234045.0,30.5991,30.6088,30.5894,30.5991,234045.0
2024-12-12 15:00:00,31.48,31.49,31.47,31.48,277036.0,30.5991,30.6088,30.5894,30.5991,277036.0
2024-12-12 15:10:00,31.49,31.5,31.48,31.49,231624.0,30.6088,30.6186,30.5991,30.6088,231624.0
2024-12-12 15:20:00,31.48,31.5,31.47,31.5,334439.0,30.5991,30.6186,30.5894,30.6186,334439.0
2024-12-12 15:30:00,31.5,31.51,31.49,31.49,150706.0,30.6186,30.6283,30.6088,30.6088,150706.0
2024-12-12 15:40:00,31.5,31.5,31.47,31.48,491633.0,30.6186,30.6186,30.5894,30.5991,491633.0
2024-12-12 15:50:00,31.48,31.54,31.47,31.51,3241276.0,30.5991,30.6575,30.5894,30.6283,3241276.0
2024-12-13 09:30:00,31.14,31.15,30.96,30.96,1586114.0,30.2686,30.2784,30.0937,30.0937,1586114.0
2024-12-13 09:40:00,30.97,31.03,30.94,31.0,1154681.0,30.1034,30.1617,30.0742,30.1326,1154681.0
2024-12-13 09:50:00,31.0,31.01,30.89,30.9,1525015.0,30.1326,30.1423,30.0256,30.0354,1525015.0
2024-12-13 10:00:00,30.9,30.92,30.86,30.9,771863.0,30.0354,30.0548,29.9965,30.0354,771863.0
2024-12-13 10:10:00,30.9,30.94,30.89,30.92,435190.0,30.0354,30.0742,30.0256,30.0548,435190.0
2024-12-13 10:20:00,30.92,30.96,30.91,30.93,730880.0,30.0548,30.0937,30.0451,30.0645,730880.0
2024-12-13 10:30:00,30.93,30.96,30.9,30.94,522431.0,30.0645,30.0937,30.0354,30.0742,522431.0
2024-12-13 10:40:00,30.94,30.97,30.9,30.96,393183.0,30.0742,30.1034,30.0354,30.0937,393183.0
2024-12-13 10:50:00,30.96,30.97,30.93,30.95,605939.0,30.0937,30.1034,30.0645,30.084,605939.0
2024-12-13 11:00:00,30.94,30.95,30.89,30.93,696981.0,30.0742,30.084,30.0256,30.0645,696981.0
2024-12-13 11:10:00,30.93,30.98,30.92,30.95,845559.0,30.0645,30.1131,30.0548,30.084,845559.0
2024-12-13 11:20:00,30.95,30.95,30.92,30.93,781635.0,30.084,30.084,30.0548,30.0645,781635.0
2024-12-13 11:30:00,30.93,30.98,30.92,30.98,433012.0,30.0645,30.1131,30.0548,30.1131,433012.0
2024-12-13 11:40:00,30.98,31.0,30.96,30.97,580855.0,30.1131,30.1326,30.0937,30.1034,580855.0
2024-12-13 11:50:00,30.97,31.0,30.96,30.98,437159.0,30.1034,30.1326,30.0937,30.1131,437159.0
2024-12-13 12:00:00,30.98,30.98,30.95,30.96,700956.0,30.1131,30.1131,30.084,30.0937,700956.0
2024-12-13 12:10:00,30.96,31.0,30.96,30.96,454907.0,30.0937,30.1326,30.0937,30.0937,454907.0
2024-12-13 12:20:00,30.97,30.98,30.95,30.98,212927.0,30.1034,30.1131,30.084,30.1131,212927.0
2024-12-13 12:30:00,30.98,30.99,30.97,30.97,316182.0,30.1131,30.1228,30.1034,30.1034,316182.0
2024-12-13 12:40:00,30.98,31.02,30.96,31.02,389918.0,30.1131,30.152,30.0937,30.152,389918.0
2024-12-13 12:50:00,31.02,31.02,30.99,31.0,287499.0,30.152,30.152,30.1228,30.1326,287499.0
2024-12-13 13:00:00,31.0,31.02,30.99,31.01,578963.0,30.1326,30.152,30.1228,30.1423,578963.0
2024-12-13 13:10:00,31.01,31.05,31.0,31.05,591743.0,30.1423,30.1812,30.1326,30.1812,591743.0
2024-12-13 13:20:00,31.05,31.07,31.03,31.05,796196.0,30.1812,30.2006,30.1617,30.1812,796196.0
2024-12-13 13:30:00,31.05,31.06,31.03,31.05,360815.0,30.1812,30.1909,30.1617,30.1812,360815.0
2024-12-13 13:40:00,31.05,31.05,31.03,31.05,370220.0,30.1812,30.1812,30.1617,30.1812,370220.0
2024-12-13 13:50:00,31.04,31.05,31.01,31.03,460813.0,30.1714,30.1812,30.1423,30.1617,460813.0
2024-12-13 14:00:00,31.03,31.06,31.02,31.05,613550.0,30.1617,30.1909,30.152,30.1812,613550.0
2024-12-13 14:10:00,31.05,31.07,31.05,31.07,326113.0,30.1812,30.2006,30.1812,30.2006,326113.0
2024-12-13 14:20:00,31.06,31.08,31.05,31.08,335082.0,30.1909,30.2103,30.1812,30.2103,335082.0
2024-12-13 14:30:00,31.08,31.1,31.06,31.1,646909.0,30.2103,30.2298,30.1909,30.2298,646909.0
2024-12-13 14:40:00,31.1,31.11,31.08,31.09,644346.0,30.2298,30.2395,30.2103,30.22,644346.0
2024-12-13 14:50:00,31.09,31.09,31.06,31.07,294392.0,30.22,30.22,30.1909,30.2006,294392.0
2024-12-13 15:00:00,31.07,31.08,31.05,31.07,444761.0,30.2006,30.2103,30.1812,30.2006,444761.0
2024-12-13 15:10:00,31.07,31.08,31.06,31.08,597507.0,30.2006,30.2103,30.1909,30.2103,597507.0
2024-12-13 15:20:00,31.08,31.09,31.07,31.08,378045.0,30.2103,30.22,30.2006,30.2103,378045.0
2024-12-13 15:30:00,31.07,31.08,31.03,31.04,789297.0,30.2006,30.2103,30.1617,30.1714,789297.0
2024-12-13 15:40:00,31.04,31.04,31.01,31.04,1556510.0,30.1714,30.1714,30.1423,30.1714,1556510.0
2024-12-13 15:50:00,31.04,31.11,31.03,31.09,8530211.0,30.1714,30.2395,30.1617,30.22,8530211.0
2024-12-16 09:30:00,30.68,30.81,30.63,30.8,913402.0,29.8215,29.9479,29.7729,29.9382,913402.0
2024-12-16 09:40:00,30.8,30.83,30.75,30.82,790389.0,29.9382,29.9673,29.8896,29.9576,790389.0
2024-12-16 09:50:00,30.81,30.85,30.77,30.84,1115138.0,29.9479,29.9868,29.909,29.977,1115138.0
2024-12-16 10:00:00,30.83,30.88,30.81,30.83,591205.0,29.9673,30.0159,29.9479,29.9673,591205.0
2024-12-16 10:10:00,30.83,30.84,30.76,30.78,334900.0,29.9673,29.977,29.8993,29.9187,334900.0
2024-12-16 10:20:00,30.78,30.79,30.74,30.75,471081.0,29.9187,29.9284,29.8798,29.8896,471081.0
2024-12-16 10:30:00,30.74,30.75,30.67,30.72,1177796.0,29.8798,29.8896,29.8118,29.8604,1177796.0
2024-12-16 10:40:00,30.72,30.75,30.7,30.73,608442.0,29.8604,29.8896,29.841,29.8701,608442.0
2024-12-16 10:50:00,30.72,30.76,30.7,30.72,542187.0,29.8604,29.8993,29.841,29.8604,542187.0
2024-12-16 11:00:00,30.71,30.73,30.68,30.71,1231072.0,29.8507,29.8701,29.8215,29.8507,1231072.0
2024-12-16 11:10:00,30.71,30.73,30.66,30.66,732685.0,29.8507,29.8701,29.8021,29.8021,732685.0
2024-12-16 11:20:00,30.66,30.69,30.64,30.67,596280.0,29.8021,29.8312,29.7826,29.8118,596280.0
2024-12-16 11:30:00,30.67,30.69,30.65,30.68,556918.0,29.8118,29.8312,29.7924,29.8215,556918.0
2024-12-16 11:40:00,30.68,30.7,30.66,30.7,448632.0,29.8215,29.841,29.8021,29.841,448632.0
2024-12-16 11:50:00,30.7,30.74,30.69,30.74,286609.0,29.841,29.8798,29.8312,29.8798,286609.0
2024-12-16 12:00:00,30.74,30.77,30.72,30.76,583001.0,29.8798,29.909,29.8604,29.8993,583001.0
2024-12-16 12:10:00,30.76,30.76,30.73,30.74,288685.0,29.8993,29.8993,29.8701,29.8798,288685.0
2024-12-16 12:20:00,30.74,30.74,30.71,30.71,748136.0,29.8798,29.8798,29.8507,29.8507,748136.0
2024-12-16 12:30:00,30.71,30.74,30.7,30.71,792058.0,29.8507,29.8798,29.841,29.8507,792058.0
2024-12-16 12:40:00,30.72,30.73,30.69,30.71,329815.0,29.8604,29.8701,29.8312,29.8507,329815.0
2024-12-16 12:50:00,30.7,30.71,30.69,30.71,171092.0,29.841,29.8507,29.8312,29.8507,171092.0
2024-12-16 13:00:00,30.71,30.71,30.68,30.7,359158.0,29.8507,29.8507,29.8215,29.841,359158.0
2024-12-16 13:10:00,30.71,30.71,30.67,30.68,221675.0,29.8507,29.8507,29.8118,29.8215,221675.0
2024-12-16 13:20:00,30.68,30.69,30.66,30.67,215192.0,29.8215,29.8312,29.8021,29.8118,215192.0
2024-12-16 13:30:00,30.67,30.67,30.64,30.65,727049.0,29.8118,29.8118,29.7826,29.7924,727049.0
2024-12-16 13:40:00,30.64,30.68,30.64,30.67,310838.0,29.7826,29.8215,29.7826,29.8118,310838.0
2024-12-16 13:50:00,30.66,30.72,30.66,30.71,219465.0,29.8021,29.8604,29.8021,29.8507,219465.0
2024-12-16 14:00:00,30.72,30.72,30.67,30.67,199378.0,29.8604,29.8604,29.8118,29.8118,199378.0
2024-12-16 14:10:00,30.67,30.68,30.64,30.65,221443.0,29.8118,29.8215,29.7826,29.7924,221443.0
2024-12-16 14:20:00,30.64,30.65,30.63,30.65,238581.0,29.7826,29.7924,29.7729,29.7924,238581.0
2024-12-16 14:30:00,30.65,30.66,30.63,30.66,507893.0,29.7924,29.8021,29.7729,29.8021,507893.0
2024-12-16 14:40:00,30.66,30.68,30.63,30.67,635585.0,29.8021,29.8215,29.7729,29.8118,635585.0
2024-12-16 14:50:00,30.66,30.67,30.64,30.65,146351.0,29.8021,29.8118,29.7826,29.7924,146351.0
2024-12-16 15:00:00,30.65,30.65,30.61,30.64,510467.0,29.7924,29.7924,29.7535,29.7826,510467.0
2024-12-16 15:10:00,30.64,30.64,30.62,30.63,858273.0,29.7826,29.7826,29.7632,29.7729,858273.0
2024-12-16 15:20:00,30.63,30.63,30.6,30.62,554507.0,29.7729,29.7729,29.7438,29.7632,554507.0
2024-12-16 15:30:00,30.61,30.63,30.6,30.63,495902.0,29.7535,29.7729,29.7438,29.7729,495902.0
2024-12-16 15:40:00,30.63,30.65,30.62,30.64,1024895.0,29.7729,29.7924,29.7632,29.7826,1024895.0
2024-12-16 15:50:00,30.64,30.65,30.59,30.61,4493517.0,29.7826,29.7924,29.734,29.7535,4493517.0
2024-12-17 09:30:00,30.33,30.37,30.26,30.3,642588.0,29.9149,29.9544,29.8459,29.8853,642588.0
2024-12-17 09:40:00,30.3,30.34,30.28,30.33,561165.0,29.8853,29.9248,29.8656,29.9149,561165.0
2024-12-17 09:50:00,30.33,30.38,30.29,30.35,234264.0,29.9149,29.9642,29.8755,29.9346,234264.0
2024-12-17 10:00:00,30.36,30.43,30.34,30.42,386838.0,29.9445,30.0136,29.9248,30.0037,386838.0
2024-12-17 10:10:00,30.41,30.46,30.4,30.45,488738.0,29.9938,30.0431,29.984,30.0333,488738.0
2024-12-17 10:20:00,30.44,30.51,30.42,30.51,510306.0,30.0234,30.0925,30.0037,30.0925,510306.0
2024-12-17 10:30:00,30.51,30.6,30.5,30.6,499040.0,30.0925,30.1812,30.0826,30.1812,499040.0
2024-12-17 10:40:00,30.6,30.62,30.51,30.54,574421.0,30.1812,30.201,30.0925,30.122,574421.0
2024-12-17 10:50:00,30.54,30.66,30.52,30.64,377437.0,30.122,30.2404,30.1023,30.2207,377437.0
2024-12-17 11:00:00,30.63,30.65,30.58,30.6,1181708.0,30.2108,30.2305,30.1615,30.1812,1181708.0
2024-12-17 11:10:00,30.6,30.61,30.56,30.57,756137.0,30.1812,30.1911,30.1418,30.1516,756137.0
2024-12-17 11:20:00,30.58,30.6,30.56,30.59,686098.0,30.1615,30.1812,30.1418,30.1714,686098.0
2024-12-17 11:30:00,30.59,30.63,30.58,30.62,424721.0,30.1714,30.2108,30.1615,30.201,424721.0
2024-12-17 11:40:00,30.62,30.63,30.58,30.62,524275.0,30.201,30.2108,30.1615,30.201,524275.0
2024-12-17 11:50:00,30.62,30.65,30.59,30.63,361077.0,30.201,30.2305,30.1714,30.2108,361077.0
2024-12-17 12:00:00,30.64,30.66,30.63,30.65,357093.0,30.2207,30.2404,30.2108,30.2305,357093.0
2024-12-17 12:10:00,30.65,30.65,30.59,30.61,542765.0,30.2305,30.2305,30.1714,30.1911,542765.0
2024-12-17 12:20:00,30.6,30.63,30.6,30.63,331064.0,30.1812,30.2108,30.1812,30.2108,331064.0
2024-12-17 12:30:00,30.63,30.65,30.62,30.64,392474.0,30.2108,30.2305,30.201,30.2207,392474.0
2024-12-17 12:40:00,30.64,30.69,30.63,30.68,451580.0,30.2207,30.27,30.2108,30.2601,451580.0
2024-12-17 12:50:00,30.68,30.71,30.66,30.71,496737.0,30.2601,30.2897,30.2404,30.2897,496737.0
2024-12-17 13:00:00,30.71,30.71,30.68,30.68,375266.0,30.2897,30.2897,30.2601,30.2601,375266.0
2024-12-17 13:10:00,30.69,30.69,30.66,30.66,298105.0,30.27,30.27,30.2404,30.2404,298105.0
2024-12-17 13:20:00,30.66,30.68,30.65,30.67,205537.0,30.2404,30.2601,30.2305,30.2503,205537.0
2024-12-17 13:30:00,30.67,30.69,30.66,30.68,462427.0,30.2503,30.27,30.2404,30.2601,462427.0
2024-12-17 13:40:00,30.68,30.68,30.64,30.65,166533.0,30.2601,30.2601,30.2207,30.2305,166533.0
2024-12-17 13:50:00,30.65,30.65,30.6,30.61,386490.0,30.2305,30.2305,30.1812,30.1911,386490.0
2024-12-17 14:00:00,30.61,30.65,30.6,30.64,539320.0,30.1911,30.2305,30.1812,30.2207,539320.0
2024-12-17 14:10:00,30.65,30.68,30.64,30.67,477312.0,30.2305,30.2601,30.2207,30.2503,477312.0
2024-12-17 14:20:00,30.67,30.69,30.66,30.69,201311.0,30.2503,30.27,30.2404,30.27,201311.0
2024-12-17 14:30:00,30.69,30.69,30.65,30.67,363457.0,30.27,30.27,30.2305,30.2503,363457.0
2024-12-17 14:40:00,30.66,30.67,30.63,30.65,431565.0,30.2404,30.2503,30.2108,30.2305,431565.0
2024-12-17 14:50:00,30.65,30.65,30.62,30.62,323165.0,30.2305,30.2305,30.201,30.201,323165.0
2024-12-17 15:00:00,30.62,30.63,30.6,30.62,214449.0,30.201,30.2108,30.1812,30.201,214449.0
2024-12-17 15:10:00,30.62,30.63,30.6,30.62,684341.0,30.201,30.2108,30.1812,30.201,684341.0
2024-12-17 15:20:00,30.62,30.64,30.61,30.64,623065.0,30.201,30.2207,30.1911,30.2207,623065.0
2024-12-17 15:30:00,30.64,30.64,30.62,30.63,450479.0,30.2207,30.2207,30.201,30.2108,450479.0
2024-12-17 15:40:00,30.63,30.63,30.59,30.61,1488561.0,30.2108,30.2108,30.1714,30.1911,1488561.0
2024-12-17 15:50:00,30.61,30.67,30.6,30.65,4442310.0,30.1911,30.2503,30.1812,30.2305,4442310.0
2024-12-18 09:30:00,30.52,30.63,30.48,30.61,1517831.0,30.1023,30.2108,30.0629,30.1911,1517831.0
2024-12-18 09:40:00,30.61,30.61,30.53,30.54,420030.0,30.1911,30.1911,30.1122,30.122,420030.0
2024-12-18 09:50:00,30.54,30.55,30.43,30.45,414728.0,30.122,30.1319,30.0136,30.0333,414728.0
2024-12-18 10:00:00,30.45,30.48,30.43,30.46,420379.0,30.0333,30.0629,30.0136,30.0431,420379.0
2024-12-18 10:10:00,30.46,30.5,30.45,30.5,250345.0,30.0431,30.0826,30.0333,30.0826,250345.0
2024-12-18 10:20:00,30.5,30.54,30.49,30.53,277149.0,30.0826,30.122,30.0727,30.1122,277149.0
2024-12-18 10:30:00,30.53,30.55,30.51,30.53,194517.0,30.1122,30.1319,30.0925,30.1122,194517.0
2024-12-18 10:40:00,30.53,30.54,30.49,30.51,234470.0,30.1122,30.122,30.0727,30.0925,234470.0
2024-12-18 10:50:00,30.51,30.52,30.48,30.51,205098.0,30.0925,30.1023,30.0629,30.0925,205098.0
2024-12-18 11:00:00,30.51,30.51,30.46,30.48,216914.0,30.0925,30.0925,30.0431,30.0629,216914.0
2024-12-18 11:10:00,30.48,30.51,30.47,30.5,126178.0,30.0629,30.0925,30.053,30.0826,126178.0
2024-12-18 11:20:00,30.5,30.51,30.49,30.51,413463.0,30.0826,30.0925,30.0727,30.0925,413463.0
2024-12-18 11:30:00,30.51,30.51,30.46,30.47,182853.0,30.0925,30.0925,30.0431,30.053,182853.0
2024-12-18 11:40:00,30.47,30.47,30.45,30.46,103275.0,30.053,30.053,30.0333,30.0431,103275.0
2024-12-18 11:50:00,30.45,30.47,30.44,30.47,202647.0,30.0333,30.053,30.0234,30.053,202647.0
2024-12-18 12:00:00,30.46,30.48,30.44,30.45,440121.0,30.0431,30.0629,30.0234,30.0333,440121.0
2024-12-18 12:10:00,30.45,30.47,30.43,30.46,139623.0,30.0333,30.053,30.0136,30.0431,139623.0
2024-12-18 12:20:00,30.46,30.48,30.46,30.48,82531.0,30.0431,30.0629,30.0431,30.0629,82531.0
2024-12-18 12:30:00,30.47,30.48,30.45,30.46,130869.0,30.053,30.0629,30.0333,30.0431,130869.0
2024-12-18 12:40:00,30.46,30.46,30.44,30.45,244907.0,30.0431,30.0431,30.0234,30.0333,244907.0
2024-12-18 12:50:00,30.45,30.47,30.45,30.46,51975.0,30.0333,30.053,30.0333,30.0431,51975.0
2024-12-18 13:00:00,30.46,30.47,30.44,30.46,152723.0,30.0431,30.053,30.0234,30.0431,152723.0
2024-12-18 13:10:00,30.46,30.48,30.46,30.48,159832.0,30.0431,30.0629,30.0431,30.0629,159832.0
2024-12-18 13:20:00,30.48,30.5,30.47,30.49,139806.0,30.0629,30.0826,30.053,30.0727,139806.0
2024-12-18 13:30:00,30.49,30.5,30.48,30.49,108616.0,30.0727,30.0826,30.0629,30.0727,108616.0
2024-12-18 13:40:00,30.49,30.5,30.48,30.5,71193.0,30.0727,30.0826,30.0629,30.0826,71193.0
2024-12-18 13:50:00,30.49,30.52,30.49,30.51,208165.0,30.0727,30.1023,30.0727,30.0925,208165.0
2024-12-18 14:00:00,30.51,30.51,30.38,30.39,955684.0,30.0925,30.0925,29.9642,29.9741,955684.0
2024-12-18 14:10:00,30.39,30.4,30.31,30.34,974198.0,29.9741,29.984,29.8952,29.9248,974198.0
2024-12-18 14:20:00,30.34,30.37,30.32,30.32,492217.0,29.9248,29.9544,29.9051,29.9051,492217.0
2024-12-18 14:30:00,30.32,30.37,30.27,30.29,552140.0,29.9051,29.9544,29.8557,29.8755,552140.0
2024-12-18 14:40:00,30.29,30.32,30.23,30.26,1047688.0,29.8755,29.9051,29.8163,29.8459,1047688.0
2024-12-18 14:50:00,30.25,30.26,30.18,30.18,755374.0,29.836,29.8459,29.767,29.767,755374.0
2024-12-18 15:00:00,30.19,30.22,30.17,30.21,738817.0,29.7768,29.8064,29.7571,29.7966,738817.0
2024-12-18 15:10:00,30.21,30.21,30.11,30.13,1250149.0,29.7966,29.7966,29.6979,29.7177,1250149.0
2024-12-18 15:20:00,30.13,30.19,30.1,30.1,858235.0,29.7177,29.7768,29.6881,29.6881,858235.0
2024-12-18 15:30:00,30.11,30.12,30.03,30.04,1373877.0,29.6979,29.7078,29.619,29.6289,1373877.0
2024-12-18 15:40:00,30.04,30.09,30.0,30.08,2062331.0,29.6289,29.6782,29.5894,29.6683,2062331.0
2024-12-18 15:50:00,30.08,30.12,30.0,30.03,6694212.0,29.6683,29.7078,29.5894,29.619,6694212.0
2024-12-19 09:30:00,30.36,30.41,30.3,30.35,1109659.0,29.9445,29.9938,29.8853,29.9346,1109659.0
2024-12-19 09:40:00,30.35,30.38,30.32,30.38,647535.0,29.9346,29.9642,29.9051,29.9642,647535.0
2024-12-19 09:50:00,30.38,30.4,30.35,30.4,364882.0,29.9642,29.984,29.9346,29.984,364882.0
2024-12-19 10:00:00,30.39,30.41,30.37,30.41,633922.0,29.9741,29.9938,29.9544,29.9938,633922.0
2024-12-19 10:10:00,30.41,30.43,30.38,30.4,364567.0,29.9938,30.0136,29.9642,29.984,364567.0
2024-12-19 10:20:00,30.4,30.4,30.3,30.3,260838.0,29.984,29.984,29.8853,29.8853,260838.0
2024-12-19 10:30:00,30.31,30.32,30.26,30.27,679157.0,29.8952,29.9051,29.8459,29.8557,679157.0
2024-12-19 10:40:00,30.26,30.32,30.26,30.28,322149.0,29.8459,29.9051,29.8459,29.8656,322149.0
2024-12-19 10:50:00,30.28,30.33,30.28,30.31,292060.0,29.8656,29.9149,29.8656,29.8952,292060.0
2024-12-19 11:00:00,30.32,30.34,30.3,30.33,319118.0,29.9051,29.9248,29.8853,29.9149,319118.0
2024-12-19 11:10:00,30.33,30.34,30.31,30.34,384161.0,29.9149,29.9248,29.8952,29.9248,384161.0
2024-12-19 11:20:00,30.34,30.34,30.31,30.32,250507.0,29.9248,29.9248,29.8952,29.9051,250507.0
2024-12-19 11:30:00,30.32,30.35,30.29,30.33,390457.0,29.9051,29.9346,29.8755,29.9149,390457.0
2024-12-19 11:40:00,30.33,30.34,30.31,30.32,122980.0,29.9149,29.9248,29.8952,29.9051,122980.0
2024-12-19 11:50:00,30.32,30.33,30.29,30.3,161357.0,29.9051,29.9149,29.8755,29.8853,161357.0
2024-12-19 12:00:00,30.29,30.32,30.28,30.3,367699.0,29.8755,29.9051,29.8656,29.8853,367699.0
2024-12-19 12:10:00,30.29,30.31,30.28,30.3,186731.0,29.8755,29.8952,29.8656,29.8853,186731.0
2024-12-19 12:20:00,30.3,30.31,30.28,30.29,167650.0,29.8853,29.8952,29.8656,29.8755,167650.0
2024-12-19 12:30:00,30.28,30.29,30.27,30.28,174506.0,29.8656,29.8755,29.8557,29.8656,174506.0
2024-12-19 12:40:00,30.28,30.28,30.26,30.27,362876.0,29.8656,29.8656,29.8459,29.8557,362876.0
2024-12-19 12:50:00,30.27,30.27,30.25,30.26,243079.0,29.8557,29.8557,29.836,29.8459,243079.0
2024-12-19 13:00:00,30.26,30.27,30.23,30.27,230384.0,29.8459,29.8557,29.8163,29.8557,230384.0
2024-12-19 13:10:00,30.26,30.28,30.26,30.28,99666.0,29.8459,29.8656,29.8459,29.8656,99666.0
2024-12-19 13:20:00,30.28,30.3,30.27,30.3,292515.0,29.8656,29.8853,29.8557,29.8853,292515.0
2024-12-19 13:30:00,30.3,30.33,30.28,30.32,231838.0,29.8853,29.9149,29.8656,29.9051,231838.0
2024-12-19 13:40:00,30.31,30.32,30.3,30.3,161716.0,29.8952,29.9051,29.8853,29.8853,161716.0
2024-12-19 13:50:00,30.3,30.31,30.27,30.3,274433.0,29.8853,29.8952,29.8557,29.8853,274433.0
2024-12-19 14:00:00,30.29,30.3,30.26,30.26,224822.0,29.8755,29.8853,29.8459,29.8459,224822.0
2024-12-19 14:10:00,30.26,30.27,30.25,30.27,248234.0,29.8459,29.8557,29.836,29.8557,248234.0
2024-12-19 14:20:00,30.27,30.28,30.26,30.28,401011.0,29.8557,29.8656,29.8459,29.8656,401011.0
2024-12-19 14:30:00,30.28,30.28,30.26,30.26,171360.0,29.8656,29.8656,29.8459,29.8459,171360.0
2024-12-19 14:40:00,30.26,30.27,30.26,30.27,106423.0,29.8459,29.8557,29.8459,29.8557,106423.0
2024-12-19 14:50:00,30.26,30.27,30.26,30.27,122418.0,29.8459,29.8557,29.8459,29.8557,122418.0
2024-12-19 15:00:00,30.26,30.27,30.26,30.27,140855.0,29.8459,29.8557,29.8459,29.8557,140855.0
2024-12-19 15:10:00,30.27,30.28,30.26,30.28,195310.0,29.8557,29.8656,29.8459,29.8656,195310.0
2024-12-19 15:20:00,30.28,30.28,30.22,30.24,830171.0,29.8656,29.8656,29.8064,29.8262,830171.0
2024-12-19 15:30:00,30.24,30.24,30.22,30.24,366931.0,29.8262,29.8262,29.8064,29.8262,366931.0
2024-12-19 15:40:00,30.24,30.24,30.23,30.24,478388.0,29.8262,29.8262,29.8163,29.8262,478388.0
2024-12-19 15:50:00,30.23,30.26,30.2,30.21,2935486.0,29.8163,29.8459,29.7867,29.7966,2935486.0
2024-12-20 09:30:00,30.18,30.33,30.12,30.32,1578971.0,29.767,29.9149,29.7078,29.9051,1578971.0
2024-12-20 09:40:00,30.32,30.34,30.24,30.28,1092258.0,29.9051,29.9248,29.8262,29.8656,1092258.0
2024-12-20 09:50:00,30.27,30.3,30.26,30.27,436114.0,29.8557,29.8853,29.8459,29.8557,436114.0
2024-12-20 10:00:00,30.27,30.37,30.27,30.35,545704.0,29.8557,29.9544,29.8557,29.9346,545704.0
2024-12-20 10:10:00,30.35,30.38,30.33,30.38,365744.0,29.9346,29.9642,29.9149,29.9642,365744.0
2024-12-20 10:20:00,30.38,30.43,30.37,30.41,384031.0,29.9642,30.0136,29.9544,29.9938,384031.0
2024-12-20 10:30:00,30.41,30.46,30.4,30.42,409391.0,29.9938,30.0431,29.984,30.0037,409391.0
2024-12-20 10:40:00,30.43,30.47,30.42,30.44,372616.0,30.0136,30.053,30.0037,30.0234,372616.0
2024-12-20 10:50:00,30.44,30.44,30.4,30.43,411415.0,30.0234,30.0234,29.984,30.0136,411415.0
2024-12-20 11:00:00,30.42,30.45,30.4,30.41,306441.0,30.0037,30.0333,29.984,29.9938,306441.0
2024-12-20 11:10:00,30.41,30.48,30.4,30.48,857079.0,29.9938,30.0629,29.984,30.0629,857079.0
2024-12-20 11:20:00,30.47,30.49,30.45,30.45,611646.0,30.053,30.0727,30.0333,30.0333,611646.0
2024-12-20 11:30:00,30.45,30.48,30.43,30.46,457254.0,30.0333,30.0629,30.0136,30.0431,457254.0
2024-12-20 11:40:00,30.46,30.5,30.46,30.49,265153.0,30.0431,30.0826,30.0431,30.0727,265153.0
2024-12-20 11:50:00,30.49,30.51,30.48,30.49,436531.0,30.0727,30.0925,30.0629,30.0727,436531.0
2024-12-20 12:00:00,30.49,30.51,30.47,30.51,590705.0,30.0727,30.0925,30.053,30.0925,590705.0
2024-12-20 12:10:00,30.51,30.51,30.5,30.51,129677.0,30.0925,30.0925,30.0826,30.0925,129677.0
2024-12-20 12:20:00,30.51,30.52,30.5,30.52,311620.0,30.0925,30.1023,30.0826,30.1023,311620.0
2024-12-20 12:30:00,30.51,30.54,30.47,30.53,386461.0,30.0925,30.122,30.053,30.1122,386461.0
2024-12-20 12:40:00,30.53,30.55,30.52,30.54,414250.0,30.1122,30.1319,30.1023,30.122,414250.0
2024-12-20 12:50:00,30.54,30.54,30.52,30.52,315687.0,30.122,30.122,30.1023,30.1023,315687.0
2024-12-20 13:00:00,30.52,30.53,30.5,30.51,415371.0,30.1023,30.1122,30.0826,30.0925,415371.0
2024-12-20 13:10:00,30.51,30.52,30.48,30.49,757083.0,30.0925,30.1023,30.0629,30.0727,757083.0
2024-12-20 13:20:00,30.49,30.5,30.46,30.48,605579.0,30.0727,30.0826,30.0431,30.0629,605579.0
2024-12-20 13:30:00,30.47,30.5,30.46,30.5,310482.0,30.053,30.0826,30.0431,30.0826,310482.0
2024-12-20 13:40:00,30.5,30.53,30.49,30.51,530974.0,30.0826,30.1122,30.0727,30.0925,530974.0
2024-12-20 13:50:00,30.51,30.52,30.5,30.5,519609.0,30.0925,30.1023,30.0826,30.0826,519609.0
2024-12-20 14:00:00,30.5,30.51,30.48,30.5,356649.0,30.0826,30.0925,30.0629,30.0826,356649.0
2024-12-20 14:10:00,30.51,30.54,30.5,30.52,184474.0,30.0925,30.122,30.0826,30.1023,184474.0
2024-12-20 14:20:00,30.53,30.55,30.52,30.55,170035.0,30.1122,30.1319,30.1023,30.1319,170035.0
2024-12-20 14:30:00,30.55,30.55,30.52,30.52,469971.0,30.1319,30.1319,30.1023,30.1023,469971.0
2024-12-20 14:40:00,30.52,30.53,30.51,30.52,146916.0,30.1023,30.1122,30.0925,30.1023,146916.0
2024-12-20 14:50:00,30.51,30.54,30.51,30.52,486858.0,30.0925,30.122,30.0925,30.1023,486858.0
2024-12-20 15:00:00,30.52,30.53,30.47,30.49,336913.0,30.1023,30.1122,30.053,30.0727,336913.0
2024-12-20 15:10:00,30.49,30.49,30.47,30.49,233145.0,30.0727,30.0727,30.053,30.0727,233145.0
2024-12-20 15:20:00,30.49,30.49,30.46,30.48,244781.0,30.0727,30.0727,30.0431,30.0629,244781.0
2024-12-20 15:30:00,30.48,30.49,30.43,30.49,741009.0,30.0629,30.0727,30.0136,30.0727,741009.0
2024-12-20 15:40:00,30.49,30.5,30.44,30.45,903469.0,30.0727,30.0826,30.0234,30.0333,903469.0
2024-12-20 15:50:00,30.45,30.47,30.38,30.41,3973720.0,30.0333,30.053,29.9642,29.9938,3973720.0
2024-12-23 09:30:00,30.5,30.58,30.47,30.53,793917.0,30.0826,30.1615,30.053,30.1122,793917.0
2024-12-23 09:40:00,30.53,30.59,30.5,30.53,706443.0,30.1122,30.1714,30.0826,30.1122,706443.0
2024-12-23 09:50:00,30.53,30.53,30.46,30.48,1056496.0,30.1122,30.1122,30.0431,30.0629,1056496.0
2024-12-23 10:00:00,30.48,30.53,30.47,30.47,646398.0,30.0629,30.1122,30.053,30.053,646398.0
2024-12-23 10:10:00,30.48,30.53,30.44,30.5,513117.0,30.0629,30.1122,30.0234,30.0826,513117.0
2024-12-23 10:20:00,30.5,30.51,30.47,30.51,467635.0,30.0826,30.0925,30.053,30.0925,467635.0
2024-12-23 10:30:00,30.51,30.51,30.46,30.48,760177.0,30.0925,30.0925,30.0431,30.0629,760177.0
2024-12-23 10:40:00,30.49,30.5,30.44,30.46,445489.0,30.0727,30.0826,30.0234,30.0431,445489.0
2024-12-23 10:50:00,30.45,30.48,30.43,30.44,424109.0,30.0333,30.0629,30.0136,30.0234,424109.0
2024-12-23 11:00:00,30.44,30.45,30.42,30.42,321252.0,30.0234,30.0333,30.0037,30.0037,321252.0
2024-12-23 11:10:00,30.43,30.47,30.42,30.46,273442.0,30.0136,30.053,30.0037,30.0431,273442.0
2024-12-23 11:20:00,30.47,30.54,30.46,30.53,415912.0,30.053,30.122,30.0431,30.1122,415912.0
2024-12-23 11:30:00,30.52,30.57,30.51,30.57,161181.0,30.1023,30.1516,30.0925,30.1516,161181.0
2024-12-23 11:40:00,30.57,30.57,30.54,30.55,274382.0,30.1516,30.1516,30.122,30.1319,274382.0
2024-12-23 11:50:00,30.55,30.56,30.53,30.55,213009.0,30.1319,30.1418,30.1122,30.1319,213009.0
2024-12-23 12:00:00,30.56,30.57,30.53,30.55,155208.0,30.1418,30.1516,30.1122,30.1319,155208.0
2024-12-23 12:10:00,30.55,30.57,30.53,30.56,195625.0,30.1319,30.1516,30.1122,30.1418,195625.0
2024-12-23 12:20:00,30.56,30.58,30.55,30.58,132975.0,30.1418,30.1615,30.1319,30.1615,132975.0
2024-12-23 12:30:00,30.57,30.58,30.55,30.58,113320.0,30.1516,30.1615,30.1319,30.1615,113320.0
2024-12-23 12:40:00,30.57,30.6,30.56,30.6,115922.0,30.1516,30.1812,30.1418,30.1812,115922.0
2024-12-23 12:50:00,30.6,30.6,30.57,30.59,95729.0,30.1812,30.1812,30.1516,30.1714,95729.0
2024-12-23 13:00:00,30.59,30.6,30.58,30.59,55214.0,30.1714,30.1812,30.1615,30.1714,55214.0
2024-12-23 13:10:00,30.6,30.62,30.59,30.6,207522.0,30.1812,30.201,30.1714,30.1812,207522.0
2024-12-23 13:20:00,30.6,30.61,30.59,30.61,152340.0,30.1812,30.1911,30.1714,30.1911,152340.0
2024-12-23 13:30:00,30.61,30.64,30.6,30.63,111901.0,30.1911,30.2207,30.1812,30.2108,111901.0
2024-12-23 13:40:00,30.64,30.65,30.62,30.64,127281.0,30.2207,30.2305,30.201,30.2207,127281.0
2024-12-23 13:50:00,30.63,30.65,30.62,30.63,219487.0,30.2108,30.2305,30.201,30.2108,219487.0
2024-12-23 14:00:00,30.62,30.65,30.61,30.65,320821.0,30.201,30.2305,30.1911,30.2305,320821.0
2024-12-23 14:10:00,30.65,30.66,30.63,30.66,123675.0,30.2305,30.2404,30.2108,30.2404,123675.0
2024-12-23 14:20:00,30.66,30.67,30.65,30.67,117649.0,30.2404,30.2503,30.2305,30.2503,117649.0
2024-12-23 14:30:00,30.67,30.69,30.66,30.69,599721.0,30.2503,30.27,30.2404,30.27,599721.0
2024-12-23 14:40:00,30.69,30.71,30.68,30.71,160633.0,30.27,30.2897,30.2601,30.2897,160633.0
2024-12-23 14:50:00,30.71,30.73,30.69,30.72,472399.0,30.2897,30.3094,30.27,30.2996,472399.0
2024-12-23 15:00:00,30.71,30.73,30.69,30.7,292820.0,30.2897,30.3094,30.27,30.2799,292820.0
2024-12-23 15:10:00,30.7,30.73,30.7,30.72,398343.0,30.2799,30.3094,30.2799,30.2996,398343.0
2024-12-23 15:20:00,30.72,30.75,30.71,30.75,613614.0,30.2996,30.3292,30.2897,30.3292,613614.0
2024-12-23 15:30:00,30.75,30.77,30.73,30.73,783211.0,30.3292,30.3489,30.3094,30.3094,783211.0
2024-12-23 15:40:00,30.74,30.75,30.68,30.68,806819.0,30.3193,30.3292,30.2601,30.2601,806819.0
2024-12-23 15:50:00,30.69,30.72,30.67,30.7,3009406.0,30.27,30.2996,30.2503,30.2799,3009406.0
2024-12-24 09:30:00,31.01,31.06,30.92,30.98,1157409.0,30.5856,30.6349,30.4968,30.556,1157409.0
2024-12-24 09:40:00,30.98,31.05,30.95,30.99,514885.0,30.556,30.6251,30.5264,30.5659,514885.0
2024-12-24 09:50:00,30.98,31.01,30.95,30.96,456248.0,30.556,30.5856,30.5264,30.5363,456248.0
2024-12-24 10:00:00,30.96,31.01,30.95,30.98,594449.0,30.5363,30.5856,30.5264,30.556,594449.0
2024-12-24 10:10:00,30.98,31.03,30.96,31.02,429878.0,30.556,30.6053,30.5363,30.5955,429878.0
2024-12-24 10:20:00,31.02,31.05,31.0,31.01,496658.0,30.5955,30.6251,30.5758,30.5856,496658.0
2024-12-24 10:30:00,31.01,31.02,30.98,31.01,209824.0,30.5856,30.5955,30.556,30.5856,209824.0
2024-12-24 10:40:00,31.01,31.03,30.98,31.0,259985.0,30.5856,30.6053,30.556,30.5758,259985.0
2024-12-24 10:50:00,31.0,31.03,30.98,31.0,365517.0,30.5758,30.6053,30.556,30.5758,365517.0
2024-12-24 11:00:00,31.0,31.03,30.99,31.03,175935.0,30.5758,30.6053,30.5659,30.6053,175935.0
2024-12-24 11:10:00,31.03,31.03,31.01,31.03,253976.0,30.6053,30.6053,30.5856,30.6053,253976.0
2024-12-24 11:20:00,31.03,31.04,31.02,31.03,255860.0,30.6053,30.6152,30.5955,30.6053,255860.0
2024-12-24 11:30:00,31.04,31.05,31.01,31.04,590161.0,30.6152,30.6251,30.5856,30.6152,590161.0
2024-12-24 11:40:00,31.04,31.05,31.03,31.05,326021.0,30.6152,30.6251,30.6053,30.6251,326021.0
2024-12-24 11:50:00,31.04,31.07,31.04,31.06,658759.0,30.6152,30.6448,30.6152,30.6349,658759.0
2024-12-24 12:00:00,31.05,31.11,31.05,31.1,859237.0,30.6251,30.6842,30.6251,30.6744,859237.0
2024-12-24 12:10:00,31.1,31.11,31.09,31.1,349569.0,30.6744,30.6842,30.6645,30.6744,349569.0
2024-12-24 12:20:00,31.11,31.11,31.06,31.07,558209.0,30.6842,30.6842,30.6349,30.6448,558209.0
2024-12-24 12:30:00,31.07,31.09,31.05,31.09,342101.0,30.6448,30.6645,30.6251,30.6645,342101.0
2024-12-24 12:40:00,31.09,31.09,31.03,31.04,531459.0,30.6645,30.6645,30.6053,30.6152,531459.0
2024-12-24 12:50:00,31.04,31.13,31.01,31.07,4155097.0,30.6152,30.704,30.5856,30.6448,4155097.0
2024-12-26 09:30:00,30.98,31.23,30.95,31.22,1059343.0,30.556,30.8026,30.5264,30.7927,1059343.0
2024-12-26 09:40:00,31.22,31.35,31.21,31.31,1198159.0,30.7927,30.921,30.7829,30.8815,1198159.0
2024-12-26 09:50:00,31.32,31.36,31.24,31.28,907774.0,30.8914,30.9308,30.8125,30.8519,907774.0
2024-12-26 10:00:00,31.27,31.27,31.18,31.19,459516.0,30.8421,30.8421,30.7533,30.7632,459516.0
2024-12-26 10:10:00,31.19,31.22,31.16,31.21,486479.0,30.7632,30.7927,30.7336,30.7829,486479.0
2024-12-26 10:20:00,31.2,31.22,31.17,31.18,648821.0,30.773,30.7927,30.7434,30.7533,648821.0
2024-12-26 10:30:00,31.19,31.23,31.17,31.23,130799.0,30.7632,30.8026,30.7434,30.8026,130799.0
2024-12-26 10:40:00,31.22,31.25,31.21,31.24,216946.0,30.7927,30.8223,30.7829,30.8125,216946.0
2024-12-26 10:50:00,31.25,31.26,31.23,31.25,164938.0,30.8223,30.8322,30.8026,30.8223,164938.0
2024-12-26 11:00:00,31.24,31.25,31.19,31.2,104065.0,30.8125,30.8223,30.7632,30.773,104065.0
2024-12-26 11:10:00,31.2,31.22,31.17,31.18,209756.0,30.773,30.7927,30.7434,30.7533,209756.0
2024-12-26 11:20:00,31.18,31.2,31.16,31.2,228664.0,30.7533,30.773,30.7336,30.773,228664.0
2024-12-26 11:30:00,31.2,31.23,31.18,31.23,150010.0,30.773,30.8026,30.7533,30.8026,150010.0
2024-12-26 11:40:00,31.23,31.23,31.2,31.23,349442.0,30.8026,30.8026,30.773,30.8026,349442.0
2024-12-26 11:50:00,31.23,31.23,31.2,31.23,611269.0,30.8026,30.8026,30.773,30.8026,611269.0
2024-12-26 12:00:00,31.22,31.23,31.2,31.2,380488.0,30.7927,30.8026,30.773,30.773,380488.0
2024-12-26 12:10:00,31.2,31.24,31.2,31.23,178500.0,30.773,30.8125,30.773,30.8026,178500.0
2024-12-26 12:20:00,31.23,31.25,31.21,31.25,193705.0,30.8026,30.8223,30.7829,30.8223,193705.0
2024-12-26 12:30:00,31.24,31.27,31.24,31.25,382648.0,30.8125,30.8421,30.8125,30.8223,382648.0
2024-12-26 12:40:00,31.24,31.26,31.21,31.21,460803.0,30.8125,30.8322,30.7829,30.7829,460803.0
2024-12-26 12:50:00,31.22,31.22,31.2,31.21,232174.0,30.7927,30.7927,30.773,30.7829,232174.0
2024-12-26 13:00:00,31.21,31.24,31.2,31.24,238156.0,30.7829,30.8125,30.773,30.8125,238156.0
2024-12-26 13:10:00,31.24,31.24,31.2,31.21,229871.0,30.8125,30.8125,30.773,30.7829,229871.0
2024-12-26 13:20:00,31.21,31.23,31.2,31.21,200442.0,30.7829,30.8026,30.773,30.7829,200442.0
2024-12-26 13:30:00,31.21,31.21,31.18,31.19,192938.0,30.7829,30.7829,30.7533,30.7632,192938.0
2024-12-26 13:40:00,31.19,31.19,31.17,31.18,148962.0,30.7632,30.7632,30.7434,30.7533,148962.0
2024-12-26 13:50:00,31.19,31.2,31.16,31.2,251022.0,30.7632,30.773,30.7336,30.773,251022.0
2024-12-26 14:00:00,31.2,31.2,31.17,31.19,176502.0,30.773,30.773,30.7434,30.7632,176502.0
2024-12-26 14:10:00,31.2,31.2,31.18,31.19,416626.0,30.773,30.773,30.7533,30.7632,416626.0
2024-12-26 14:20:00,31.19,31.2,31.18,31.19,299089.0,30.7632,30.773,30.7533,30.7632,299089.0
2024-12-26 14:30:00,31.19,31.2,31.18,31.2,121563.0,30.7632,30.773,30.7533,30.773,121563.0
2024-12-26 14:40:00,31.2,31.21,31.19,31.21,88448.0,30.773,30.7829,30.7632,30.7829,88448.0
2024-12-26 14:50:00,31.21,31.21,31.19,31.2,287595.0,30.7829,30.7829,30.7632,30.773,287595.0
2024-12-26 15:00:00,31.2,31.21,31.19,31.21,111985.0,30.773,30.7829,30.7632,30.7829,111985.0
2024-12-26 15:10:00,31.21,31.22,31.19,31.21,194130.0,30.7829,30.7927,30.7632,30.7829,194130.0
2024-12-26 15:20:00,31.21,31.22,31.17,31.18,350587.0,30.7829,30.7927,30.7434,30.7533,350587.0
2024-12-26 15:30:00,31.18,31.18,31.14,31.15,527125.0,30.7533,30.7533,30.7138,30.7237,527125.0
2024-12-26 15:40:00,31.16,31.16,31.14,31.15,398193.0,30.7336,30.7336,30.7138,30.7237,398193.0
2024-12-26 15:50:00,31.15,31.19,31.13,31.16,2792629.0,30.7237,30.7632,30.704,30.7336,2792629.0
2024-12-27 09:30:00,30.85,30.85,30.76,30.81,1289429.0,30.4278,30.4278,30.339,30.3884,1289429.0
2024-12-27 09:40:00,30.81,30.87,30.8,30.86,417837.0,30.3884,30.4475,30.3785,30.4377,417837.0
2024-12-27 09:50:00,30.86,30.89,30.83,30.84,414851.0,30.4377,30.4673,30.4081,30.4179,414851.0
2024-12-27 10:00:00,30.83,30.85,30.75,30.77,507100.0,30.4081,30.4278,30.3292,30.3489,507100.0
2024-12-27 10:10:00,30.77,30.77,30.73,30.75,616919.0,30.3489,30.3489,30.3094,30.3292,616919.0
2024-12-27 10:20:00,30.75,30.82,30.74,30.8,318406.0,30.3292,30.3982,30.3193,30.3785,318406.0
2024-12-27 10:30:00,30.8,30.84,30.79,30.84,247337.0,30.3785,30.4179,30.3686,30.4179,247337.0
2024-12-27 10:40:00,30.84,30.9,30.83,30.89,391623.0,30.4179,30.4771,30.4081,30.4673,391623.0
2024-12-27 10:50:00,30.9,30.91,30.88,30.9,342142.0,30.4771,30.487,30.4574,30.4771,342142.0
2024-12-27 11:00:00,30.9,30.91,30.87,30.89,360643.0,30.4771,30.487,30.4475,30.4673,360643.0
2024-12-27 11:10:00,30.89,30.9,30.86,30.87,365646.0,30.4673,30.4771,30.4377,30.4475,365646.0
2024-12-27 11:20:00,30.87,30.9,30.87,30.89,487756.0,30.4475,30.4771,30.4475,30.4673,487756.0
2024-12-27 11:30:00,30.89,30.92,30.88,30.91,339215.0,30.4673,30.4968,30.4574,30.487,339215.0
2024-12-27 11:40:00,30.91,30.92,30.88,30.9,475525.0,30.487,30.4968,30.4574,30.4771,475525.0
2024-12-27 11:50:00,30.9,30.9,30.86,30.88,323157.0,30.4771,30.4771,30.4377,30.4574,323157.0
2024-12-27 12:00:00,30.87,30.88,30.84,30.86,526775.0,30.4475,30.4574,30.4179,30.4377,526775.0
2024-12-27 12:10:00,30.86,30.88,30.84,30.84,315293.0,30.4377,30.4574,30.4179,30.4179,315293.0
2024-12-27 12:20:00,30.85,30.88,30.84,30.86,427397.0,30.4278,30.4574,30.4179,30.4377,427397.0
2024-12-27 12:30:00,30.86,30.88,30.83,30.85,272250.0,30.4377,30.4574,30.4081,30.4278,272250.0
2024-12-27 12:40:00,30.85,30.87,30.83,30.85,245172.0,30.4278,30.4475,30.4081,30.4278,245172.0
2024-12-27 12:50:00,30.85,30.89,30.85,30.89,164152.0,30.4278,30.4673,30.4278,30.4673,164152.0
2024-12-27 13:00:00,30.89,30.91,30.87,30.88,326231.0,30.4673,30.487,30.4475,30.4574,326231.0
2024-12-27 13:10:00,30.89,30.91,30.88,30.9,240671.0,30.4673,30.487,30.4574,30.4771,240671.0
2024-12-27 13:20:00,30.89,30.91,30.88,30.89,231697.0,30.4673,30.487,30.4574,30.4673,231697.0
2024-12-27 13:30:00,30.89,30.91,30.88,30.89,186772.0,30.4673,30.487,30.4574,30.4673,186772.0
2024-12-27 13:40:00,30.89,30.92,30.88,30.9,261338.0,30.4673,30.4968,30.4574,30.4771,261338.0
2024-12-27 13:50:00,30.9,30.92,30.88,30.91,548517.0,30.4771,30.4968,30.4574,30.487,548517.0
2024-12-27 14:00:00,30.9,30.91,30.88,30.9,123968.0,30.4771,30.487,30.4574,30.4771,123968.0
2024-12-27 14:10:00,30.9,30.92,30.89,30.92,160227.0,30.4771,30.4968,30.4673,30.4968,160227.0
2024-12-27 14:20:00,30.92,30.92,30.87,30.88,194806.0,30.4968,30.4968,30.4475,30.4574,194806.0
2024-12-27 14:30:00,30.87,30.87,30.85,30.86,360840.0,30.4475,30.4475,30.4278,30.4377,360840.0
2024-12-27 14:40:00,30.86,30.87,30.85,30.86,394889.0,30.4377,30.4475,30.4278,30.4377,394889.0
2024-12-27 14:50:00,30.86,30.88,30.85,30.88,125695.0,30.4377,30.4574,30.4278,30.4574,125695.0
2024-12-27 15:00:00,30.88,30.89,30.85,30.89,421241.0,30.4574,30.4673,30.4278,30.4673,421241.0
2024-12-27 15:10:00,30.88,30.89,30.87,30.87,217356.0,30.4574,30.4673,30.4475,30.4475,217356.0
2024-12-27 15:20:00,30.87,30.88,30.85,30.86,682850.0,30.4475,30.4574,30.4278,30.4377,682850.0
2024-12-27 15:30:00,30.86,30.87,30.84,30.86,812467.0,30.4377,30.4475,30.4179,30.4377,812467.0
2024-12-27 15:40:00,30.86,30.87,30.85,30.86,516019.0,30.4377,30.4475,30.4278,30.4377,516019.0
2024-12-27 15:50:00,30.86,30.89,30.85,30.87,3050069.0,30.4377,30.4673,30.4278,30.4475,3050069.0
2024-12-30 09:30:00,30.73,30.77,30.58,30.61,1180462.0,30.3094,30.3489,30.1615,30.1911,1180462.0
2024-12-30 09:40:00,30.62,30.62,30.55,30.55,494250.0,30.201,30.201,30.1319,30.1319,494250.0
2024-12-30 09:50:00,30.56,30.57,30.51,30.52,694096.0,30.1418,30.1516,30.0925,30.1023,694096.0
2024-12-30 10:00:00,30.52,30.57,30.51,30.52,493802.0,30.1023,30.1516,30.0925,30.1023,493802.0
2024-12-30 10:10:00,30.52,30.54,30.5,30.53,398721.0,30.1023,30.122,30.0826,30.1122,398721.0
2024-12-30 10:20:00,30.53,30.54,30.46,30.47,449424.0,30.1122,30.122,30.0431,30.053,449424.0
2024-12-30 10:30:00,30.47,30.5,30.46,30.5,511529.0,30.053,30.0826,30.0431,30.0826,511529.0
2024-12-30 10:40:00,30.49,30.51,30.46,30.48,508221.0,30.0727,30.0925,30.0431,30.0629,508221.0
2024-12-30 10:50:00,30.47,30.53,30.47,30.53,236535.0,30.053,30.1122,30.053,30.1122,236535.0
2024-12-30 11:00:00,30.53,30.56,30.52,30.54,347686.0,30.1122,30.1418,30.1023,30.122,347686.0
2024-12-30 11:10:00,30.54,30.55,30.51,30.52,393304.0,30.122,30.1319,30.0925,30.1023,393304.0
2024-12-30 11:20:00,30.52,30.53,30.49,30.51,510277.0,30.1023,30.1122,30.0727,30.0925,510277.0
2024-12-30 11:30:00,30.51,30.54,30.49,30.51,472714.0,30.0925,30.122,30.0727,30.0925,472714.0
2024-12-30 11:40:00,30.51,30.53,30.47,30.48,347083.0,30.0925,30.1122,30.053,30.0629,347083.0
2024-12-30 11:50:00,30.48,30.51,30.47,30.51,230481.0,30.0629,30.0925,30.053,30.0925,230481.0
2024-12-30 12:00:00,30.5,30.53,30.5,30.52,208715.0,30.0826,30.1122,30.0826,30.1023,208715.0
2024-12-30 12:10:00,30.52,30.54,30.51,30.52,242049.0,30.1023,30.122,30.0925,30.1023,242049.0
2024-12-30 12:20:00,30.52,30.55,30.52,30.55,212121.0,30.1023,30.1319,30.1023,30.1319,212121.0
2024-12-30 12:30:00,30.55,30.55,30.51,30.52,210421.0,30.1319,30.1319,30.0925,30.1023,210421.0
2024-12-30 12:40:00,30.52,30.56,30.51,30.55,282575.0,30.1023,30.1418,30.0925,30.1319,282575.0
2024-12-30 12:50:00,30.55,30.56,30.53,30.55,272418.0,30.1319,30.1418,30.1122,30.1319,272418.0
2024-12-30 13:00:00,30.55,30.56,30.53,30.55,189993.0,30.1319,30.1418,30.1122,30.1319,189993.0
2024-12-30 13:10:00,30.55,30.56,30.53,30.54,266160.0,30.1319,30.1418,30.1122,30.122,266160.0
2024-12-30 13:20:00,30.54,30.55,30.51,30.53,269611.0,30.122,30.1319,30.0925,30.1122,269611.0
2024-12-30 13:30:00,30.52,30.53,30.5,30.53,288761.0,30.1023,30.1122,30.0826,30.1122,288761.0
2024-12-30 13:40:00,30.53,30.55,30.52,30.53,326444.0,30.1122,30.1319,30.1023,30.1122,326444.0
2024-12-30 13:50:00,30.54,30.59,30.52,30.59,441482.0,30.122,30.1714,30.1023,30.1714,441482.0
2024-12-30 14:00:00,30.59,30.61,30.57,30.59,179177.0,30.1714,30.1911,30.1516,30.1714,179177.0
2024-12-30 14:10:00,30.59,30.6,30.56,30.58,181463.0,30.1714,30.1812,30.1418,30.1615,181463.0
2024-12-30 14:20:00,30.58,30.59,30.54,30.57,114008.0,30.1615,30.1714,30.122,30.1516,114008.0
2024-12-30 14:30:00,30.56,30.58,30.55,30.57,191901.0,30.1418,30.1615,30.1319,30.1516,191901.0
2024-12-30 14:40:00,30.57,30.59,30.56,30.58,167984.0,30.1516,30.1714,30.1418,30.1615,167984.0
2024-12-30 14:50:00,30.58,30.59,30.56,30.56,152561.0,30.1615,30.1714,30.1418,30.1418,152561.0
2024-12-30 15:00:00,30.56,30.57,30.54,30.57,381028.0,30.1418,30.1516,30.122,30.1516,381028.0
2024-12-30 15:10:00,30.57,30.58,30.55,30.58,206098.0,30.1516,30.1615,30.1319,30.1615,206098.0
2024-12-30 15:20:00,30.58,30.58,30.55,30.56,269757.0,30.1615,30.1615,30.1319,30.1418,269757.0
2024-12-30 15:30:00,30.56,30.57,30.53,30.54,212468.0,30.1418,30.1516,30.1122,30.122,212468.0
2024-12-30 15:40:00,30.54,30.55,30.53,30.53,1346117.0,30.122,30.1319,30.1122,30.1122,1346117.0
2024-12-30 15:50:00,30.53,30.55,30.49,30.51,3384113.0,30.1122,30.1319,30.0727,30.0925,3384113.0
2024-12-31 09:30:00,30.51,30.52,30.38,30.43,1559253.0,30.0925,30.1023,29.9642,30.0136,1559253.0
2024-12-31 09:40:00,30.42,30.55,30.41,30.53,651635.0,30.0037,30.1319,29.9938,30.1122,651635.0
2024-12-31 09:50:00,30.53,30.55,30.48,30.52,680758.0,30.1122,30.1319,30.0629,30.1023,680758.0
2024-12-31 10:00:00,30.52,30.52,30.45,30.46,487262.0,30.1023,30.1023,30.0333,30.0431,487262.0
2024-12-31 10:10:00,30.46,30.59,30.45,30.57,417392.0,30.0431,30.1714,30.0333,30.1516,417392.0
2024-12-31 10:20:00,30.57,30.57,30.53,30.53,337322.0,30.1516,30.1516,30.1122,30.1122,337322.0
2024-12-31 10:30:00,30.53,30.57,30.49,30.57,398912.0,30.1122,30.1516,30.0727,30.1516,398912.0
2024-12-31 10:40:00,30.57,30.57,30.53,30.54,456053.0,30.1516,30.1516,30.1122,30.122,456053.0
2024-12-31 10:50:00,30.55,30.56,30.49,30.49,362662.0,30.1319,30.1418,30.0727,30.0727,362662.0
2024-12-31 11:00:00,30.5,30.52,30.47,30.5,330074.0,30.0826,30.1023,30.053,30.0826,330074.0
2024-12-31 11:10:00,30.49,30.5,30.47,30.48,236220.0,30.0727,30.0826,30.053,30.0629,236220.0
2024-12-31 11:20:00,30.48,30.48,30.43,30.44,619116.0,30.0629,30.0629,30.0136,30.0234,619116.0
2024-12-31 11:30:00,30.44,30.46,30.42,30.46,592793.0,30.0234,30.0431,30.0037,30.0431,592793.0
2024-12-31 11:40:00,30.46,30.51,30.46,30.49,326057.0,30.0431,30.0925,30.0431,30.0727,326057.0
2024-12-31 11:50:00,30.49,30.5,30.44,30.46,870557.0,30.0727,30.0826,30.0234,30.0431,870557.0
2024-12-31 12:00:00,30.46,30.47,30.42,30.46,929058.0,30.0431,30.053,30.0037,30.0431,929058.0
2024-12-31 12:10:00,30.46,30.46,30.39,30.4,334857.0,30.0431,30.0431,29.9741,29.984,334857.0
2024-12-31 12:20:00,30.41,30.43,30.37,30.4,513164.0,29.9938,30.0136,29.9544,29.984,513164.0
2024-12-31 12:30:00,30.4,30.4,30.37,30.38,273889.0,29.984,29.984,29.9544,29.9642,273889.0
2024-12-31 12:40:00,30.38,30.4,30.38,30.39,132267.0,29.9642,29.984,29.9642,29.9741,132267.0
2024-12-31 12:50:00,30.39,30.42,30.38,30.4,240296.0,29.9741,30.0037,29.9642,29.984,240296.0
2024-12-31 13:00:00,30.4,30.43,30.39,30.4,195353.0,29.984,30.0136,29.9741,29.984,195353.0
2024-12-31 13:10:00,30.41,30.44,30.39,30.41,745182.0,29.9938,30.0234,29.9741,29.9938,745182.0
2024-12-31 13:20:00,30.42,30.42,30.36,30.38,288027.0,30.0037,30.0037,29.9445,29.9642,288027.0
2024-12-31 13:30:00,30.37,30.39,30.37,30.39,281061.0,29.9544,29.9741,29.9544,29.9741,281061.0
2024-12-31 13:40:00,30.39,30.4,30.38,30.4,333180.0,29.9741,29.984,29.9642,29.984,333180.0
2024-12-31 13:50:00,30.4,30.41,30.39,30.41,142418.0,29.984,29.9938,29.9741,29.9938,142418.0
2024-12-31 14:00:00,30.4,30.43,30.4,30.42,674643.0,29.984,30.0136,29.984,30.0037,674643.0
2024-12-31 14:10:00,30.42,30.43,30.38,30.39,362005.0,30.0037,30.0136,29.9642,29.9741,362005.0
2024-12-31 14:20:00,30.38,30.41,30.37,30.38,473297.0,29.9642,29.9938,29.9544,29.9642,473297.0
2024-12-31 14:30:00,30.38,30.4,30.37,30.39,592370.0,29.9642,29.984,29.9544,29.9741,592370.0
2024-12-31 14:40:00,30.39,30.41,30.37,30.38,315169.0,29.9741,29.9938,29.9544,29.9642,315169.0
2024-12-31 14:50:00,30.38,30.43,30.38,30.42,380256.0,29.9642,30.0136,29.9642,30.0037,380256.0
2024-12-31 15:00:00,30.42,30.45,30.41,30.42,507983.0,30.0037,30.0333,29.9938,30.0037,507983.0
2024-12-31 15:10:00,30.42,30.44,30.41,30.44,285955.0,30.0037,30.0234,29.9938,30.0234,285955.0
2024-12-31 15:20:00,30.44,30.48,30.43,30.46,518005.0,30.0234,30.0629,30.0136,30.0431,518005.0
2024-12-31 15:30:00,30.46,30.48,30.43,30.44,529461.0,30.0431,30.0629,30.0136,30.0234,529461.0
2024-12-31 15:40:00,30.45,30.49,30.44,30.49,634803.0,30.0333,30.0727,30.0234,30.0727,634803.0
2024-12-31 15:50:00,30.49,30.49,30.44,30.45,1785170.0,30.0727,30.0727,30.0234,30.0333,1785170.0
2025-01-02 09:30:00,30.05,30.1,30.01,30.05,1753978.0,29.6388,29.6881,29.5993,29.6388,1753978.0
2025-01-02 09:40:00,30.05,30.13,30.05,30.07,962803.0,29.6388,29.7177,29.6388,29.6585,962803.0
2025-01-02 09:50:00,30.06,30.07,30.02,30.05,850776.0,29.6486,29.6585,29.6092,29.6388,850776.0
2025-01-02 10:00:00,30.05,30.06,29.98,29.98,1290632.0,29.6388,29.6486,29.5697,29.5697,1290632.0
2025-01-02 10:10:00,29.98,30.04,29.98,30.01,710431.0,29.5697,29.6289,29.5697,29.5993,710431.0
2025-01-02 10:20:00,30.01,30.06,29.98,30.04,833624.0,29.5993,29.6486,29.5697,29.6289,833624.0
2025-01-02 10:30:00,30.04,30.11,30.01,30.1,530109.0,29.6289,29.6979,29.5993,29.6881,530109.0
2025-01-02 10:40:00,30.11,30.12,30.05,30.1,551177.0,29.6979,29.7078,29.6388,29.6881,551177.0
2025-01-02 10:50:00,30.09,30.13,30.06,30.08,573369.0,29.6782,29.7177,29.6486,29.6683,573369.0
2025-01-02 11:00:00,30.08,30.08,30.02,30.04,687748.0,29.6683,29.6683,29.6092,29.6289,687748.0
2025-01-02 11:10:00,30.05,30.05,30.01,30.03,545373.0,29.6388,29.6388,29.5993,29.619,545373.0
2025-01-02 11:20:00,30.03,30.05,29.98,30.04,889650.0,29.619,29.6388,29.5697,29.6289,889650.0
2025-01-02 11:30:00,30.04,30.05,30.0,30.03,566107.0,29.6289,29.6388,29.5894,29.619,566107.0
2025-01-02 11:40:00,30.04,30.07,30.03,30.06,363663.0,29.6289,29.6585,29.619,29.6486,363663.0
2025-01-02 11:50:00,30.06,30.06,30.03,30.04,770794.0,29.6486,29.6486,29.619,29.6289,770794.0
2025-01-02 12:00:00,30.04,30.05,30.02,30.04,312733.0,29.6289,29.6388,29.6092,29.6289,312733.0
2025-01-02 12:10:00,30.04,30.06,30.03,30.04,344625.0,29.6289,29.6486,29.619,29.6289,344625.0
2025-01-02 12:20:00,30.04,30.05,29.97,29.98,506986.0,29.6289,29.6388,29.5598,29.5697,506986.0
2025-01-02 12:30:00,29.98,29.98,29.94,29.96,384031.0,29.5697,29.5697,29.5303,29.55,384031.0
2025-01-02 12:40:00,29.95,29.97,29.93,29.94,433978.0,29.5401,29.5598,29.5204,29.5303,433978.0
2025-01-02 12:50:00,29.94,29.98,29.93,29.97,780597.0,29.5303,29.5697,29.5204,29.5598,780597.0
2025-01-02 13:00:00,29.96,29.98,29.93,29.97,444407.0,29.55,29.5697,29.5204,29.5598,444407.0
2025-01-02 13:10:00,29.96,29.97,29.92,29.94,524078.0,29.55,29.5598,29.5105,29.5303,524078.0
2025-01-02 13:20:00,29.94,29.94,29.91,29.93,225540.0,29.5303,29.5303,29.5007,29.5204,225540.0
2025-01-02 13:30:00,29.93,29.94,29.9,29.91,452996.0,29.5204,29.5303,29.4908,29.5007,452996.0
2025-01-02 13:40:00,29.91,29.93,29.9,29.91,397584.0,29.5007,29.5204,29.4908,29.5007,397584.0
2025-01-02 13:50:00,29.91,29.94,29.89,29.93,472159.0,29.5007,29.5303,29.4809,29.5204,472159.0
2025-01-02 14:00:00,29.93,29.93,29.89,29.9,297807.0,29.5204,29.5204,29.4809,29.4908,297807.0
2025-01-02 14:10:00,29.9,29.91,29.87,29.89,313559.0,29.4908,29.5007,29.4612,29.4809,313559.0
2025-01-02 14:20:00,29.88,29.91,29.88,29.91,251036.0,29.4711,29.5007,29.4711,29.5007,251036.0
2025-01-02 14:30:00,29.9,29.91,29.88,29.89,394234.0,29.4908,29.5007,29.4711,29.4809,394234.0
2025-01-02 14:40:00,29.89,29.9,29.87,29.9,437246.0,29.4809,29.4908,29.4612,29.4908,437246.0
2025-01-02 14:50:00,29.9,29.92,29.89,29.9,370224.0,29.4908,29.5105,29.4809,29.4908,370224.0
2025-01-02 15:00:00,29.9,29.93,29.89,29.92,251974.0,29.4908,29.5204,29.4809,29.5105,251974.0
2025-01-02 15:10:00,29.92,29.92,29.9,29.91,674722.0,29.5105,29.5105,29.4908,29.5007,674722.0
2025-01-02 15:20:00,29.91,29.94,29.9,29.92,567218.0,29.5007,29.5303,29.4908,29.5105,567218.0
2025-01-02 15:30:00,29.92,29.93,29.87,29.88,1053405.0,29.5105,29.5204,29.4612,29.4711,1053405.0
2025-01-02 15:40:00,29.88,29.91,29.88,29.9,1275466.0,29.4711,29.5007,29.4711,29.4908,1275466.0
2025-01-02 15:50:00,29.91,29.93,29.88,29.9,4249697.0,29.5007,29.5204,29.4711,29.4908,4249697.0
2025-01-03 09:30:00,30.26,30.26,30.17,30.23,1700632.0,29.8459,29.8459,29.7571,29.8163,1700632.0
2025-01-03 09:40:00,30.24,30.29,30.19,30.23,827610.0,29.8262,29.8755,29.7768,29.8163,827610.0
2025-01-03 09:50:00,30.23,30.24,30.2,30.24,610141.0,29.8163,29.8262,29.7867,29.8262,610141.0
2025-01-03 10:00:00,30.24,30.25,30.19,30.2,567063.0,29.8262,29.836,29.7768,29.7867,567063.0
2025-01-03 10:10:00,30.21,30.22,30.18,30.2,475066.0,29.7966,29.8064,29.767,29.7867,475066.0
2025-01-03 10:20:00,30.19,30.22,30.17,30.21,340728.0,29.7768,29.8064,29.7571,29.7966,340728.0
2025-01-03 10:30:00,30.2,30.24,30.19,30.24,228170.0,29.7867,29.8262,29.7768,29.8262,228170.0
2025-01-03 10:40:00,30.24,30.24,30.21,30.23,396620.0,29.8262,29.8262,29.7966,29.8163,396620.0
2025-01-03 10:50:00,30.23,30.26,30.22,30.26,385330.0,29.8163,29.8459,29.8064,29.8459,385330.0
2025-01-03 11:00:00,30.26,30.26,30.23,30.25,283246.0,29.8459,29.8459,29.8163,29.836,283246.0
2025-01-03 11:10:00,30.25,30.28,30.23,30.27,322683.0,29.836,29.8656,29.8163,29.8557,322683.0
2025-01-03 11:20:00,30.27,30.29,30.25,30.28,409216.0,29.8557,29.8755,29.836,29.8656,409216.0
2025-01-03 11:30:00,30.28,30.29,30.27,30.29,441011.0,29.8656,29.8755,29.8557,29.8755,441011.0
2025-01-03 11:40:00,30.28,30.3,30.27,30.29,366282.0,29.8656,29.8853,29.8557,29.8755,366282.0
2025-01-03 11:50:00,30.29,30.29,30.27,30.28,289578.0,29.8755,29.8755,29.8557,29.8656,289578.0
2025-01-03 12:00:00,30.29,30.31,30.27,30.3,412804.0,29.8755,29.8952,29.8557,29.8853,412804.0
2025-01-03 12:10:00,30.3,30.31,30.28,30.29,380154.0,29.8853,29.8952,29.8656,29.8755,380154.0
2025-01-03 12:20:00,30.29,30.29,30.26,30.27,295164.0,29.8755,29.8755,29.8459,29.8557,295164.0
2025-01-03 12:30:00,30.27,30.28,30.26,30.27,177598.0,29.8557,29.8656,29.8459,29.8557,177598.0
2025-01-03 12:40:00,30.27,30.29,30.26,30.29,202992.0,29.8557,29.8755,29.8459,29.8755,202992.0
2025-01-03 12:50:00,30.28,30.29,30.27,30.29,185894.0,29.8656,29.8755,29.8557,29.8755,185894.0
2025-01-03 13:00:00,30.29,30.29,30.27,30.28,254758.0,29.8755,29.8755,29.8557,29.8656,254758.0
2025-01-03 13:10:00,30.28,30.29,30.27,30.28,211827.0,29.8656,29.8755,29.8557,29.8656,211827.0
2025-01-03 13:20:00,30.28,30.31,30.27,30.3,242258.0,29.8656,29.8952,29.8557,29.8853,242258.0
2025-01-03 13:30:00,30.31,30.31,30.28,30.28,171523.0,29.8952,29.8952,29.8656,29.8656,171523.0
2025-01-03 13:40:00,30.29,30.29,30.27,30.28,252946.0,29.8755,29.8755,29.8557,29.8656,252946.0
2025-01-03 13:50:00,30.28,30.3,30.26,30.3,221761.0,29.8656,29.8853,29.8459,29.8853,221761.0
2025-01-03 14:00:00,30.3,30.3,30.29,30.3,177518.0,29.8853,29.8853,29.8755,29.8853,177518.0
2025-01-03 14:10:00,30.3,30.32,30.29,30.31,332697.0,29.8853,29.9051,29.8755,29.8952,332697.0
2025-01-03 14:20:00,30.31,30.32,30.31,30.32,145542.0,29.8952,29.9051,29.8952,29.9051,145542.0
2025-01-03 14:30:00,30.32,30.34,30.31,30.34,435194.0,29.9051,29.9248,29.8952,29.9248,435194.0
2025-01-03 14:40:00,30.33,30.34,30.32,30.34,1279773.0,29.9149,29.9248,29.9051,29.9248,1279773.0
2025-01-03 14:50:00,30.34,30.35,30.33,30.34,455952.0,29.9248,29.9346,29.9149,29.9248,455952.0
2025-01-03 15:00:00,30.34,30.34,30.31,30.33,510639.0,29.9248,29.9248,29.8952,29.9149,510639.0
2025-01-03 15:10:00,30.33,30.34,30.32,30.34,514251.0,29.9149,29.9248,29.9051,29.9248,514251.0
2025-01-03 15:20:00,30.34,30.35,30.33,30.35,425894.0,29.9248,29.9346,29.9149,29.9346,425894.0
2025-01-03 15:30:00,30.34,30.36,30.34,30.36,566228.0,29.9248,29.9445,29.9248,29.9445,566228.0
2025-01-03 15:40:00,30.36,30.36,30.32,30.33,1289873.0,29.9445,29.9445,29.9051,29.9149,1289873.0
2025-01-03 15:50:00,30.33,30.37,30.31,30.36,2947608.0,29.9149,29.9544,29.8952,29.9445,2947608.0
2025-01-06 09:30:00,30.49,30.58,30.48,30.51,1520620.0,30.0727,30.1615,30.0629,30.0925,1520620.0
2025-01-06 09:40:00,30.51,30.53,30.44,30.52,662354.0,30.0925,30.1122,30.0234,30.1023,662354.0
2025-01-06 09:50:00,30.52,30.57,30.49,30.55,459567.0,30.1023,30.1516,30.0727,30.1319,459567.0
2025-01-06 10:00:00,30.55,30.6,30.53,30.59,315310.0,30.1319,30.1812,30.1122,30.1714,315310.0
2025-01-06 10:10:00,30.59,30.63,30.55,30.59,471702.0,30.1714,30.2108,30.1319,30.1714,471702.0
2025-01-06 10:20:00,30.59,30.59,30.55,30.56,327579.0,30.1714,30.1714,30.1319,30.1418,327579.0
2025-01-06 10:30:00,30.57,30.58,30.24,30.27,1882641.0,30.1516,30.1615,29.8262,29.8557,1882641.0
2025-01-06 10:40:00,30.28,30.33,30.15,30.16,1754286.0,29.8656,29.9149,29.7374,29.7472,1754286.0
2025-01-06 10:50:00,30.16,30.28,30.15,30.27,1136832.0,29.7472,29.8656,29.7374,29.8557,1136832.0
2025-01-06 11:00:00,30.27,30.33,30.26,30.3,522142.0,29.8557,29.9149,29.8459,29.8853,522142.0
2025-01-06 11:10:00,30.31,30.32,30.17,30.19,615530.0,29.8952,29.9051,29.7571,29.7768,615530.0
2025-01-06 11:20:00,30.19,30.23,30.16,30.22,500598.0,29.7768,29.8163,29.7472,29.8064,500598.0
2025-01-06 11:30:00,30.22,30.24,30.18,30.2,562902.0,29.8064,29.8262,29.767,29.7867,562902.0
2025-01-06 11:40:00,30.2,30.21,30.16,30.18,560943.0,29.7867,29.7966,29.7472,29.767,560943.0
2025-01-06 11:50:00,30.17,30.22,30.15,30.21,630790.0,29.7571,29.8064,29.7374,29.7966,630790.0
2025-01-06 12:00:00,30.21,30.21,30.15,30.18,475574.0,29.7966,29.7966,29.7374,29.767,475574.0
2025-01-06 12:10:00,30.17,30.18,30.11,30.13,825613.0,29.7571,29.767,29.6979,29.7177,825613.0
2025-01-06 12:20:00,30.14,30.14,30.07,30.08,531657.0,29.7275,29.7275,29.6585,29.6683,531657.0
2025-01-06 12:30:00,30.07,30.08,30.0,30.02,739292.0,29.6585,29.6683,29.5894,29.6092,739292.0
2025-01-06 12:40:00,30.02,30.03,29.95,29.97,537788.0,29.6092,29.619,29.5401,29.5598,537788.0
2025-01-06 12:50:00,29.97,29.99,29.95,29.97,420142.0,29.5598,29.5796,29.5401,29.5598,420142.0
2025-01-06 13:00:00,29.98,29.99,29.92,29.94,406295.0,29.5697,29.5796,29.5105,29.5303,406295.0
2025-01-06 13:10:00,29.93,29.95,29.91,29.92,665081.0,29.5204,29.5401,29.5007,29.5105,665081.0
2025-01-06 13:20:00,29.92,30.01,29.91,30.0,2070088.0,29.5105,29.5993,29.5007,29.5894,2070088.0
2025-01-06 13:30:00,30.0,30.04,29.98,30.04,953064.0,29.5894,29.6289,29.5697,29.6289,953064.0
2025-01-06 13:40:00,30.04,30.05,30.01,30.02,398032.0,29.6289,29.6388,29.5993,29.6092,398032.0
2025-01-06 13:50:00,30.02,30.04,30.0,30.01,314505.0,29.6092,29.6289,29.5894,29.5993,314505.0
2025-01-06 14:00:00,30.01,30.07,29.99,30.05,444182.0,29.5993,29.6585,29.5796,29.6388,444182.0
2025-01-06 14:10:00,30.06,30.1,30.05,30.08,550075.0,29.6486,29.6881,29.6388,29.6683,550075.0
2025-01-06 14:20:00,30.08,30.09,30.05,30.06,489135.0,29.6683,29.6782,29.6388,29.6486,489135.0
2025-01-06 14:30:00,30.06,30.07,30.04,30.05,308500.0,29.6486,29.6585,29.6289,29.6388,308500.0
2025-01-06 14:40:00,30.05,30.07,30.05,30.05,203618.0,29.6388,29.6585,29.6388,29.6388,203618.0
2025-01-06 14:50:00,30.05,30.06,30.02,30.03,246289.0,29.6388,29.6486,29.6092,29.619,246289.0
2025-01-06 15:00:00,30.03,30.05,30.01,30.04,608951.0,29.619,29.6388,29.5993,29.6289,608951.0
2025-01-06 15:10:00,30.04,30.04,30.02,30.04,421383.0,29.6289,29.6289,29.6092,29.6289,421383.0
2025-01-06 15:20:00,30.04,30.04,30.02,30.02,262626.0,29.6289,29.6289,29.6092,29.6092,262626.0
2025-01-06 15:30:00,30.03,30.03,30.01,30.02,372212.0,29.619,29.619,29.5993,29.6092,372212.0
2025-01-06 15:40:00,30.02,30.03,30.0,30.01,1080021.0,29.6092,29.619,29.5894,29.5993,1080021.0
2025-01-06 15:50:00,30.0,30.05,29.97,30.0,4475836.0,29.5894,29.6388,29.5598,29.5894,4475836.0
2025-01-07 09:30:00,29.8,29.88,29.74,29.83,1265456.0,29.3922,29.4711,29.333,29.4218,1265456.0
2025-01-07 09:40:00,29.83,29.9,29.82,29.88,693550.0,29.4218,29.4908,29.4119,29.4711,693550.0
2025-01-07 09:50:00,29.87,29.88,29.81,29.82,252415.0,29.4612,29.4711,29.402,29.4119,252415.0
2025-01-07 10:00:00,29.82,29.83,29.73,29.73,879916.0,29.4119,29.4218,29.3231,29.3231,879916.0
2025-01-07 10:10:00,29.73,29.79,29.73,29.78,538067.0,29.3231,29.3823,29.3231,29.3724,538067.0
2025-01-07 10:20:00,29.78,29.87,29.76,29.84,560301.0,29.3724,29.4612,29.3527,29.4316,560301.0
2025-01-07 10:30:00,29.84,29.86,29.77,29.78,816503.0,29.4316,29.4514,29.3626,29.3724,816503.0
2025-01-07 10:40:00,29.79,29.8,29.73,29.75,339221.0,29.3823,29.3922,29.3231,29.3429,339221.0
2025-01-07 10:50:00,29.75,29.77,29.74,29.75,295024.0,29.3429,29.3626,29.333,29.3429,295024.0
2025-01-07 11:00:00,29.75,29.77,29.71,29.75,522861.0,29.3429,29.3626,29.3034,29.3429,522861.0
2025-01-07 11:10:00,29.74,29.76,29.72,29.72,216746.0,29.333,29.3527,29.3133,29.3133,216746.0
2025-01-07 11:20:00,29.73,29.76,29.71,29.75,1128954.0,29.3231,29.3527,29.3034,29.3429,1128954.0
2025-01-07 11:30:00,29.75,29.78,29.72,29.76,882954.0,29.3429,29.3724,29.3133,29.3527,882954.0
2025-01-07 11:40:00,29.77,29.77,29.72,29.74,634175.0,29.3626,29.3626,29.3133,29.333,634175.0
2025-01-07 11:50:00,29.73,29.74,29.68,29.71,395444.0,29.3231,29.333,29.2738,29.3034,395444.0
2025-01-07 12:00:00,29.71,29.74,29.71,29.73,245325.0,29.3034,29.333,29.3034,29.3231,245325.0
2025-01-07 12:10:00,29.73,29.74,29.71,29.72,173096.0,29.3231,29.333,29.3034,29.3133,173096.0
2025-01-07 12:20:00,29.72,29.73,29.69,29.7,190993.0,29.3133,29.3231,29.2837,29.2935,190993.0
2025-01-07 12:30:00,29.71,29.74,29.68,29.71,236336.0,29.3034,29.333,29.2738,29.3034,236336.0
2025-01-07 12:40:00,29.71,29.72,29.67,29.68,225744.0,29.3034,29.3133,29.264,29.2738,225744.0
2025-01-07 12:50:00,29.68,29.71,29.67,29.7,228804.0,29.2738,29.3034,29.264,29.2935,228804.0
2025-01-07 13:00:00,29.7,29.72,29.69,29.71,169042.0,29.2935,29.3133,29.2837,29.3034,169042.0
2025-01-07 13:10:00,29.72,29.72,29.69,29.71,113273.0,29.3133,29.3133,29.2837,29.3034,113273.0
2025-01-07 13:20:00,29.71,29.72,29.69,29.71,245456.0,29.3034,29.3133,29.2837,29.3034,245456.0
2025-01-07 13:30:00,29.71,29.72,29.66,29.68,179130.0,29.3034,29.3133,29.2541,29.2738,179130.0
2025-01-07 13:40:00,29.68,29.68,29.66,29.67,202916.0,29.2738,29.2738,29.2541,29.264,202916.0
2025-01-07 13:50:00,29.67,29.68,29.65,29.67,218932.0,29.264,29.2738,29.2442,29.264,218932.0
2025-01-07 14:00:00,29.67,29.68,29.65,29.68,121638.0,29.264,29.2738,29.2442,29.2738,121638.0
2025-01-07 14:10:00,29.68,29.69,29.67,29.68,140886.0,29.2738,29.2837,29.264,29.2738,140886.0
2025-01-07 14:20:00,29.68,29.69,29.67,29.69,124058.0,29.2738,29.2837,29.264,29.2837,124058.0
2025-01-07 14:30:00,29.69,29.69,29.65,29.66,235655.0,29.2837,29.2837,29.2442,29.2541,235655.0
2025-01-07 14:40:00,29.66,29.67,29.65,29.66,158919.0,29.2541,29.264,29.2442,29.2541,158919.0
2025-01-07 14:50:00,29.66,29.67,29.65,29.67,190171.0,29.2541,29.264,29.2442,29.264,190171.0
2025-01-07 15:00:00,29.67,29.67,29.64,29.64,495466.0,29.264,29.264,29.2344,29.2344,495466.0
2025-01-07 15:10:00,29.65,29.65,29.62,29.63,550188.0,29.2442,29.2442,29.2146,29.2245,550188.0
2025-01-07 15:20:00,29.63,29.63,29.6,29.61,945832.0,29.2245,29.2245,29.1949,29.2048,945832.0
2025-01-07 15:30:00,29.61,29.62,29.59,29.6,486709.0,29.2048,29.2146,29.185,29.1949,486709.0
2025-01-07 15:40:00,29.6,29.66,29.59,29.66,1248647.0,29.1949,29.2541,29.185,29.2541,1248647.0
2025-01-07 15:50:00,29.66,29.68,29.62,29.63,3857225.0,29.2541,29.2738,29.2146,29.2245,3857225.0
2025-01-08 09:30:00,29.36,29.36,29.25,29.31,1168043.0,28.9582,28.9582,28.8497,28.9089,1168043.0
2025-01-08 09:40:00,29.3,29.31,29.24,29.3,1141445.0,28.899,28.9089,28.8398,28.899,1141445.0
2025-01-08 09:50:00,29.3,29.34,29.29,29.33,667754.0,28.899,28.9385,28.8892,28.9286,667754.0
2025-01-08 10:00:00,29.33,29.44,29.32,29.4,1524928.0,28.9286,29.0371,28.9187,28.9976,1524928.0
2025-01-08 10:10:00,29.4,29.41,29.35,29.36,566527.0,28.9976,29.0075,28.9483,28.9582,566527.0
2025-01-08 10:20:00,29.36,29.38,29.32,29.36,367346.0,28.9582,28.9779,28.9187,28.9582,367346.0
2025-01-08 10:30:00,29.37,29.4,29.35,29.38,1152110.0,28.9681,28.9976,28.9483,28.9779,1152110.0
2025-01-08 10:40:00,29.38,29.41,29.35,29.4,146980.0,28.9779,29.0075,28.9483,28.9976,146980.0
2025-01-08 10:50:00,29.39,29.42,29.39,29.41,252816.0,28.9878,29.0174,28.9878,29.0075,252816.0
2025-01-08 11:00:00,29.42,29.42,29.38,29.38,212453.0,29.0174,29.0174,28.9779,28.9779,212453.0
2025-01-08 11:10:00,29.38,29.4,29.36,29.4,137212.0,28.9779,28.9976,28.9582,28.9976,137212.0
2025-01-08 11:20:00,29.4,29.43,29.39,29.41,834001.0,28.9976,29.0272,28.9878,29.0075,834001.0
2025-01-08 11:30:00,29.41,29.46,29.4,29.46,735502.0,29.0075,29.0568,28.9976,29.0568,735502.0
2025-01-08 11:40:00,29.46,29.48,29.45,29.48,248362.0,29.0568,29.0766,29.047,29.0766,248362.0
2025-01-08 11:50:00,29.48,29.48,29.46,29.46,231758.0,29.0766,29.0766,29.0568,29.0568,231758.0
2025-01-08 12:00:00,29.46,29.48,29.44,29.46,454127.0,29.0568,29.0766,29.0371,29.0568,454127.0
2025-01-08 12:10:00,29.46,29.46,29.42,29.45,292740.0,29.0568,29.0568,29.0174,29.047,292740.0
2025-01-08 12:20:00,29.45,29.46,29.4,29.41,215275.0,29.047,29.0568,28.9976,29.0075,215275.0
2025-01-08 12:30:00,29.41,29.43,29.4,29.41,567706.0,29.0075,29.0272,28.9976,29.0075,567706.0
2025-01-08 12:40:00,29.41,29.42,29.39,29.4,336457.0,29.0075,29.0174,28.9878,28.9976,336457.0
2025-01-08 12:50:00,29.4,29.47,29.39,29.44,2536097.0,28.9976,29.0667,28.9878,29.0371,2536097.0
2025-01-08 13:00:00,29.45,29.46,29.41,29.42,1047905.0,29.047,29.0568,29.0075,29.0174,1047905.0
2025-01-08 13:10:00,29.42,29.43,29.4,29.41,185126.0,29.0174,29.0272,28.9976,29.0075,185126.0
2025-01-08 13:20:00,29.41,29.47,29.41,29.46,224645.0,29.0075,29.0667,29.0075,29.0568,224645.0
2025-01-08 13:30:00,29.45,29.46,29.41,29.44,212063.0,29.047,29.0568,29.0075,29.0371,212063.0
2025-01-08 13:40:00,29.44,29.44,29.42,29.43,335497.0,29.0371,29.0371,29.0174,29.0272,335497.0
2025-01-08 13:50:00,29.43,29.44,29.4,29.42,232398.0,29.0272,29.0371,28.9976,29.0174,232398.0
2025-01-08 14:00:00,29.42,29.44,29.4,29.44,211381.0,29.0174,29.0371,28.9976,29.0371,211381.0
2025-01-08 14:10:00,29.44,29.45,29.42,29.45,140380.0,29.0371,29.047,29.0174,29.047,140380.0
2025-01-08 14:20:00,29.45,29.47,29.44,29.46,109434.0,29.047,29.0667,29.0371,29.0568,109434.0
2025-01-08 14:30:00,29.46,29.47,29.44,29.45,116587.0,29.0568,29.0667,29.0371,29.047,116587.0
2025-01-08 14:40:00,29.45,29.45,29.42,29.44,940261.0,29.047,29.047,29.0174,29.0371,940261.0
2025-01-08 14:50:00,29.44,29.44,29.43,29.44,84451.0,29.0371,29.0371,29.0272,29.0371,84451.0
2025-01-08 15:00:00,29.43,29.44,29.43,29.44,137037.0,29.0272,29.0371,29.0272,29.0371,137037.0
2025-01-08 15:10:00,29.44,29.46,29.43,29.45,210883.0,29.0371,29.0568,29.0272,29.047,210883.0
2025-01-08 15:20:00,29.46,29.48,29.45,29.48,405369.0,29.0568,29.0766,29.047,29.0766,405369.0
2025-01-08 15:30:00,29.48,29.49,29.47,29.49,220252.0,29.0766,29.0864,29.0667,29.0864,220252.0
2025-01-08 15:40:00,29.48,29.49,29.48,29.48,343679.0,29.0766,29.0864,29.0766,29.0766,343679.0
2025-01-08 15:50:00,29.49,29.53,29.48,29.49,2837742.0,29.0864,29.1259,29.0766,29.0864,2837742.0
2025-01-10 09:30:00,29.02,29.03,28.76,28.79,5111224.0,28.6228,28.6327,28.3664,28.396,5111224.0
2025-01-10 09:40:00,28.78,28.83,28.75,28.76,3766140.0,28.3861,28.4354,28.3565,28.3664,3766140.0
2025-01-10 09:50:00,28.77,28.77,28.72,28.77,2306901.0,28.3763,28.3763,28.327,28.3763,2306901.0
2025-01-10 10:00:00,28.77,28.77,28.72,28.73,2358784.0,28.3763,28.3763,28.327,28.3368,2358784.0
2025-01-10 10:10:00,28.73,28.83,28.73,28.82,1298377.0,28.3368,28.4354,28.3368,28.4256,1298377.0
2025-01-10 10:20:00,28.82,28.86,28.81,28.83,1017837.0,28.4256,28.465,28.4157,28.4354,1017837.0
2025-01-10 10:30:00,28.82,28.84,28.8,28.81,429407.0,28.4256,28.4453,28.4059,28.4157,429407.0
2025-01-10 10:40:00,28.8,28.81,28.75,28.76,390265.0,28.4059,28.4157,28.3565,28.3664,390265.0
2025-01-10 10:50:00,28.75,28.78,28.74,28.77,405891.0,28.3565,28.3861,28.3467,28.3763,405891.0
2025-01-10 11:00:00,28.77,28.78,28.75,28.76,747819.0,28.3763,28.3861,28.3565,28.3664,747819.0
2025-01-10 11:10:00,28.76,28.81,28.75,28.77,703602.0,28.3664,28.4157,28.3565,28.3763,703602.0
2025-01-10 11:20:00,28.78,28.78,28.74,28.75,556418.0,28.3861,28.3861,28.3467,28.3565,556418.0
2025-01-10 11:30:00,28.75,28.76,28.72,28.73,681241.0,28.3565,28.3664,28.327,28.3368,681241.0
2025-01-10 11:40:00,28.74,28.75,28.72,28.73,348944.0,28.3467,28.3565,28.327,28.3368,348944.0
2025-01-10 11:50:00,28.73,28.74,28.69,28.7,325912.0,28.3368,28.3467,28.2974,28.3072,325912.0
2025-01-10 12:00:00,28.7,28.71,28.67,28.7,1715770.0,28.3072,28.3171,28.2776,28.3072,1715770.0
2025-01-10 12:10:00,28.7,28.73,28.69,28.73,632584.0,28.3072,28.3368,28.2974,28.3368,632584.0
2025-01-10 12:20:00,28.72,28.72,28.68,28.69,350217.0,28.327,28.327,28.2875,28.2974,350217.0
2025-01-10 12:30:00,28.69,28.7,28.68,28.69,410581.0,28.2974,28.3072,28.2875,28.2974,410581.0
2025-01-10 12:40:00,28.69,28.72,28.68,28.69,817839.0,28.2974,28.327,28.2875,28.2974,817839.0
2025-01-10 12:50:00,28.7,28.72,28.68,28.71,292836.0,28.3072,28.327,28.2875,28.3171,292836.0
2025-01-10 13:00:00,28.71,28.74,28.7,28.71,338654.0,28.3171,28.3467,28.3072,28.3171,338654.0
2025-01-10 13:10:00,28.71,28.72,28.69,28.72,474241.0,28.3171,28.327,28.2974,28.327,474241.0
2025-01-10 13:20:00,28.72,28.76,28.72,28.75,497511.0,28.327,28.3664,28.327,28.3565,497511.0
2025-01-10 13:30:00,28.74,28.77,28.74,28.77,1062553.0,28.3467,28.3763,28.3467,28.3763,1062553.0
2025-01-10 13:40:00,28.77,28.77,28.75,28.77,265587.0,28.3763,28.3763,28.3565,28.3763,265587.0
2025-01-10 13:50:00,28.77,28.78,28.75,28.78,501439.0,28.3763,28.3861,28.3565,28.3861,501439.0
2025-01-10 14:00:00,28.78,28.78,28.75,28.75,216216.0,28.3861,28.3861,28.3565,28.3565,216216.0
2025-01-10 14:10:00,28.75,28.76,28.75,28.76,136209.0,28.3565,28.3664,28.3565,28.3664,136209.0
2025-01-10 14:20:00,28.76,28.77,28.74,28.76,314644.0,28.3664,28.3763,28.3467,28.3664,314644.0
2025-01-10 14:30:00,28.76,28.76,28.73,28.73,218083.0,28.3664,28.3664,28.3368,28.3368,218083.0
2025-01-10 14:40:00,28.74,28.74,28.73,28.73,168943.0,28.3467,28.3467,28.3368,28.3368,168943.0
2025-01-10 14:50:00,28.73,28.74,28.73,28.74,178712.0,28.3368,28.3467,28.3368,28.3467,178712.0
2025-01-10 15:00:00,28.73,28.74,28.7,28.71,706670.0,28.3368,28.3467,28.3072,28.3171,706670.0
2025-01-10 15:10:00,28.71,28.71,28.67,28.68,1230976.0,28.3171,28.3171,28.2776,28.2875,1230976.0
2025-01-10 15:20:00,28.68,28.69,28.66,28.67,1377365.0,28.2875,28.2974,28.2678,28.2776,1377365.0
2025-01-10 15:30:00,28.66,28.67,28.64,28.66,1755240.0,28.2678,28.2776,28.248,28.2678,1755240.0
2025-01-10 15:40:00,28.67,28.67,28.64,28.64,1337863.0,28.2776,28.2776,28.248,28.248,1337863.0
2025-01-10 15:50:00,28.64,28.68,28.63,28.67,5827940.0,28.248,28.2875,28.2382,28.2776,5827940.0
2025-01-13 09:30:00,28.69,28.88,28.68,28.78,1573829.0,28.2974,28.4848,28.2875,28.3861,1573829.0
2025-01-13 09:40:00,28.78,28.79,28.73,28.78,1279641.0,28.3861,28.396,28.3368,28.3861,1279641.0
2025-01-13 09:50:00,28.78,28.78,28.71,28.76,622171.0,28.3861,28.3861,28.3171,28.3664,622171.0
2025-01-13 10:00:00,28.76,28.77,28.72,28.74,844813.0,28.3664,28.3763,28.327,28.3467,844813.0
2025-01-13 10:10:00,28.74,28.74,28.7,28.74,1085017.0,28.3467,28.3467,28.3072,28.3467,1085017.0
2025-01-13 10:20:00,28.74,28.75,28.69,28.71,613060.0,28.3467,28.3565,28.2974,28.3171,613060.0
2025-01-13 10:30:00,28.71,28.76,28.71,28.75,347921.0,28.3171,28.3664,28.3171,28.3565,347921.0
2025-01-13 10:40:00,28.76,28.79,28.74,28.76,468392.0,28.3664,28.396,28.3467,28.3664,468392.0
2025-01-13 10:50:00,28.75,28.76,28.72,28.72,493861.0,28.3565,28.3664,28.327,28.327,493861.0
2025-01-13 11:00:00,28.73,28.73,28.71,28.72,410034.0,28.3368,28.3368,28.3171,28.327,410034.0
2025-01-13 11:10:00,28.72,28.73,28.7,28.7,165739.0,28.327,28.3368,28.3072,28.3072,165739.0
2025-01-13 11:20:00,28.7,28.72,28.69,28.7,269534.0,28.3072,28.327,28.2974,28.3072,269534.0
2025-01-13 11:30:00,28.7,28.71,28.69,28.71,299386.0,28.3072,28.3171,28.2974,28.3171,299386.0
2025-01-13 11:40:00,28.71,28.71,28.68,28.68,203804.0,28.3171,28.3171,28.2875,28.2875,203804.0
2025-01-13 11:50:00,28.69,28.69,28.65,28.66,256839.0,28.2974,28.2974,28.2579,28.2678,256839.0
2025-01-13 12:00:00,28.66,28.68,28.65,28.67,256662.0,28.2678,28.2875,28.2579,28.2776,256662.0
2025-01-13 12:10:00,28.67,28.69,28.66,28.68,236048.0,28.2776,28.2974,28.2678,28.2875,236048.0
2025-01-13 12:20:00,28.68,28.68,28.65,28.67,95118.0,28.2875,28.2875,28.2579,28.2776,95118.0
2025-01-13 12:30:00,28.67,28.68,28.66,28.67,92251.0,28.2776,28.2875,28.2678,28.2776,92251.0
2025-01-13 12:40:00,28.67,28.68,28.66,28.68,105698.0,28.2776,28.2875,28.2678,28.2875,105698.0
2025-01-13 12:50:00,28.68,28.72,28.67,28.71,134989.0,28.2875,28.327,28.2776,28.3171,134989.0
2025-01-13 13:00:00,28.71,28.74,28.69,28.73,624729.0,28.3171,28.3467,28.2974,28.3368,624729.0
2025-01-13 13:10:00,28.73,28.81,28.73,28.78,1995485.0,28.3368,28.4157,28.3368,28.3861,1995485.0
2025-01-13 13:20:00,28.78,28.78,28.76,28.77,244093.0,28.3861,28.3861,28.3664,28.3763,244093.0
2025-01-13 13:30:00,28.77,28.8,28.77,28.8,169728.0,28.3763,28.4059,28.3763,28.4059,169728.0
2025-01-13 13:40:00,28.79,28.81,28.78,28.8,173597.0,28.396,28.4157,28.3861,28.4059,173597.0
2025-01-13 13:50:00,28.8,28.8,28.78,28.79,217766.0,28.4059,28.4059,28.3861,28.396,217766.0
2025-01-13 14:00:00,28.79,28.79,28.76,28.78,278063.0,28.396,28.396,28.3664,28.3861,278063.0
2025-01-13 14:10:00,28.77,28.79,28.76,28.77,180717.0,28.3763,28.396,28.3664,28.3763,180717.0
2025-01-13 14:20:00,28.77,28.79,28.76,28.79,136581.0,28.3763,28.396,28.3664,28.396,136581.0
2025-01-13 14:30:00,28.79,28.79,28.77,28.79,164695.0,28.396,28.396,28.3763,28.396,164695.0
2025-01-13 14:40:00,28.79,28.81,28.78,28.78,496910.0,28.396,28.4157,28.3861,28.3861,496910.0
2025-01-13 14:50:00,28.78,28.79,28.78,28.78,110786.0,28.3861,28.396,28.3861,28.3861,110786.0
2025-01-13 15:00:00,28.78,28.79,28.77,28.78,357591.0,28.3861,28.396,28.3763,28.3861,357591.0
2025-01-13 15:10:00,28.79,28.8,28.78,28.8,364179.0,28.396,28.4059,28.3861,28.4059,364179.0
2025-01-13 15:20:00,28.8,28.8,28.78,28.79,741310.0,28.4059,28.4059,28.3861,28.396,741310.0
2025-01-13 15:30:00,28.79,28.81,28.78,28.81,537399.0,28.396,28.4157,28.3861,28.4157,537399.0
2025-01-13 15:40:00,28.8,28.81,28.75,28.77,1131442.0,28.4059,28.4157,28.3565,28.3763,1131442.0
2025-01-13 15:50:00,28.77,28.79,28.76,28.77,1935455.0,28.3763,28.396,28.3664,28.3763,1935455.0
2025-01-14 09:30:00,29.47,29.57,29.39,29.42,3118092.0,29.0667,29.1653,28.9878,29.0174,3118092.0
2025-01-14 09:40:00,29.41,29.47,29.37,29.41,2167897.0,29.0075,29.0667,28.9681,29.0075,2167897.0
2025-01-14 09:50:00,29.41,29.42,29.35,29.37,1055581.0,29.0075,29.0174,28.9483,28.9681,1055581.0
2025-01-14 10:00:00,29.37,29.41,29.35,29.39,657188.0,28.9681,29.0075,28.9483,28.9878,657188.0
2025-01-14 10:10:00,29.38,29.42,29.38,29.39,327906.0,28.9779,29.0174,28.9779,28.9878,327906.0
2025-01-14 10:20:00,29.39,29.41,29.37,29.39,436064.0,28.9878,29.0075,28.9681,28.9878,436064.0
2025-01-14 10:30:00,29.39,29.44,29.38,29.42,348493.0,28.9878,29.0371,28.9779,29.0174,348493.0
2025-01-14 10:40:00,29.43,29.46,29.42,29.44,471387.0,29.0272,29.0568,29.0174,29.0371,471387.0
2025-01-14 10:50:00,29.44,29.45,29.42,29.42,396739.0,29.0371,29.047,29.0174,29.0174,396739.0
2025-01-14 11:00:00,29.43,29.43,29.4,29.42,508199.0,29.0272,29.0272,28.9976,29.0174,508199.0
2025-01-14 11:10:00,29.42,29.47,29.41,29.45,698805.0,29.0174,29.0667,29.0075,29.047,698805.0
2025-01-14 11:20:00,29.45,29.45,29.38,29.41,1620050.0,29.047,29.047,28.9779,29.0075,1620050.0
2025-01-14 11:30:00,29.4,29.44,29.39,29.42,639031.0,28.9976,29.0371,28.9878,29.0174,639031.0
2025-01-14 11:40:00,29.42,29.42,29.39,29.41,702361.0,29.0174,29.0174,28.9878,29.0075,702361.0
2025-01-14 11:50:00,29.41,29.42,29.38,29.39,435041.0,29.0075,29.0174,28.9779,28.9878,435041.0
2025-01-14 12:00:00,29.39,29.42,29.38,29.41,964998.0,28.9878,29.0174,28.9779,29.0075,964998.0
2025-01-14 12:10:00,29.41,29.43,29.4,29.41,463723.0,29.0075,29.0272,28.9976,29.0075,463723.0
2025-01-14 12:20:00,29.42,29.43,29.4,29.42,737011.0,29.0174,29.0272,28.9976,29.0174,737011.0
2025-01-14 12:30:00,29.43,29.44,29.41,29.43,298244.0,29.0272,29.0371,29.0075,29.0272,298244.0
2025-01-14 12:40:00,29.43,29.45,29.43,29.45,584077.0,29.0272,29.047,29.0272,29.047,584077.0
2025-01-14 12:50:00,29.45,29.46,29.44,29.45,322488.0,29.047,29.0568,29.0371,29.047,322488.0
2025-01-14 13:00:00,29.46,29.47,29.45,29.46,330899.0,29.0568,29.0667,29.047,29.0568,330899.0
2025-01-14 13:10:00,29.47,29.47,29.43,29.43,319020.0,29.0667,29.0667,29.0272,29.0272,319020.0
2025-01-14 13:20:00,29.43,29.44,29.42,29.44,295646.0,29.0272,29.0371,29.0174,29.0371,295646.0
2025-01-14 13:30:00,29.43,29.44,29.41,29.43,483435.0,29.0272,29.0371,29.0075,29.0272,483435.0
2025-01-14 13:40:00,29.43,29.45,29.43,29.45,187350.0,29.0272,29.047,29.0272,29.047,187350.0
2025-01-14 13:50:00,29.45,29.45,29.42,29.45,691412.0,29.047,29.047,29.0174,29.047,691412.0
2025-01-14 14:00:00,29.45,29.45,29.42,29.43,375684.0,29.047,29.047,29.0174,29.0272,375684.0
2025-01-14 14:10:00,29.44,29.46,29.42,29.46,468224.0,29.0371,29.0568,29.0174,29.0568,468224.0
2025-01-14 14:20:00,29.47,29.5,29.46,29.48,2041713.0,29.0667,29.0963,29.0568,29.0766,2041713.0
2025-01-14 14:30:00,29.48,29.49,29.47,29.48,336941.0,29.0766,29.0864,29.0667,29.0766,336941.0
2025-01-14 14:40:00,29.48,29.49,29.44,29.46,623378.0,29.0766,29.0864,29.0371,29.0568,623378.0
2025-01-14 14:50:00,29.45,29.46,29.42,29.43,377590.0,29.047,29.0568,29.0174,29.0272,377590.0
2025-01-14 15:00:00,29.43,29.44,29.39,29.39,946870.0,29.0272,29.0371,28.9878,28.9878,946870.0
2025-01-14 15:10:00,29.39,29.4,29.37,29.4,1244103.0,28.9878,28.9976,28.9681,28.9976,1244103.0
2025-01-14 15:20:00,29.4,29.42,29.4,29.41,904521.0,28.9976,29.0174,28.9976,29.0075,904521.0
2025-01-14 15:30:00,29.41,29.41,29.39,29.39,270350.0,29.0075,29.0075,28.9878,28.9878,270350.0
2025-01-14 15:40:00,29.39,29.41,29.38,29.41,928350.0,28.9878,29.0075,28.9779,29.0075,928350.0
2025-01-14 15:50:00,29.41,29.45,29.39,29.44,5474587.0,29.0075,29.047,28.9878,29.0371,5474587.0
2025-01-15 09:30:00,29.81,29.81,29.66,29.71,1213377.0,29.402,29.402,29.2541,29.3034,1213377.0
2025-01-15 09:40:00,29.71,29.71,29.63,29.68,664809.0,29.3034,29.3034,29.2245,29.2738,664809.0
2025-01-15 09:50:00,29.67,29.72,29.65,29.7,507423.0,29.264,29.3133,29.2442,29.2935,507423.0
2025-01-15 10:00:00,29.7,29.71,29.66,29.7,543613.0,29.2935,29.3034,29.2541,29.2935,543613.0
2025-01-15 10:10:00,29.7,29.73,29.68,29.71,891019.0,29.2935,29.3231,29.2738,29.3034,891019.0
2025-01-15 10:20:00,29.71,29.77,29.69,29.76,479791.0,29.3034,29.3626,29.2837,29.3527,479791.0
2025-01-15 10:30:00,29.77,29.78,29.75,29.76,358298.0,29.3626,29.3724,29.3429,29.3527,358298.0
2025-01-15 10:40:00,29.75,29.77,29.71,29.72,335009.0,29.3429,29.3626,29.3034,29.3133,335009.0
2025-01-15 10:50:00,29.72,29.73,29.69,29.7,206621.0,29.3133,29.3231,29.2837,29.2935,206621.0
2025-01-15 11:00:00,29.7,29.74,29.69,29.69,312136.0,29.2935,29.333,29.2837,29.2837,312136.0
2025-01-15 11:10:00,29.69,29.72,29.68,29.7,209497.0,29.2837,29.3133,29.2738,29.2935,209497.0
2025-01-15 11:20:00,29.69,29.74,29.69,29.72,434470.0,29.2837,29.333,29.2837,29.3133,434470.0
2025-01-15 11:30:00,29.72,29.72,29.66,29.68,220849.0,29.3133,29.3133,29.2541,29.2738,220849.0
2025-01-15 11:40:00,29.68,29.7,29.66,29.7,153721.0,29.2738,29.2935,29.2541,29.2935,153721.0
2025-01-15 11:50:00,29.7,29.7,29.67,29.7,224418.0,29.2935,29.2935,29.264,29.2935,224418.0
2025-01-15 12:00:00,29.7,29.73,29.69,29.71,328569.0,29.2935,29.3231,29.2837,29.3034,328569.0
2025-01-15 12:10:00,29.71,29.73,29.7,29.71,265614.0,29.3034,29.3231,29.2935,29.3034,265614.0
2025-01-15 12:20:00,29.71,29.72,29.7,29.71,276037.0,29.3034,29.3133,29.2935,29.3034,276037.0
2025-01-15 12:30:00,29.71,29.74,29.71,29.74,150238.0,29.3034,29.333,29.3034,29.333,150238.0
2025-01-15 12:40:00,29.74,29.75,29.72,29.74,257372.0,29.333,29.3429,29.3133,29.333,257372.0
2025-01-15 12:50:00,29.74,29.76,29.73,29.74,208656.0,29.333,29.3527,29.3231,29.333,208656.0
2025-01-15 13:00:00,29.75,29.77,29.74,29.76,419057.0,29.3429,29.3626,29.333,29.3527,419057.0
2025-01-15 13:10:00,29.76,29.78,29.76,29.78,206766.0,29.3527,29.3724,29.3527,29.3724,206766.0
2025-01-15 13:20:00,29.78,29.78,29.76,29.77,168533.0,29.3724,29.3724,29.3527,29.3626,168533.0
2025-01-15 13:30:00,29.77,29.77,29.76,29.77,197988.0,29.3626,29.3626,29.3527,29.3626,197988.0
2025-01-15 13:40:00,29.77,29.78,29.76,29.78,324704.0,29.3626,29.3724,29.3527,29.3724,324704.0
2025-01-15 13:50:00,29.78,29.79,29.76,29.78,205877.0,29.3724,29.3823,29.3527,29.3724,205877.0
2025-01-15 14:00:00,29.78,29.79,29.77,29.79,150865.0,29.3724,29.3823,29.3626,29.3823,150865.0
2025-01-15 14:10:00,29.79,29.8,29.78,29.8,200307.0,29.3823,29.3922,29.3724,29.3922,200307.0
2025-01-15 14:20:00,29.8,29.8,29.77,29.8,307702.0,29.3922,29.3922,29.3626,29.3922,307702.0
2025-01-15 14:30:00,29.8,29.83,29.79,29.82,396162.0,29.3922,29.4218,29.3823,29.4119,396162.0
2025-01-15 14:40:00,29.82,29.83,29.8,29.81,346339.0,29.4119,29.4218,29.3922,29.402,346339.0
2025-01-15 14:50:00,29.81,29.82,29.8,29.82,221524.0,29.402,29.4119,29.3922,29.4119,221524.0
2025-01-15 15:00:00,29.82,29.82,29.8,29.81,341344.0,29.4119,29.4119,29.3922,29.402,341344.0
2025-01-15 15:10:00,29.8,29.83,29.8,29.82,586328.0,29.3922,29.4218,29.3922,29.4119,586328.0
2025-01-15 15:20:00,29.82,29.86,29.81,29.84,1655034.0,29.4119,29.4514,29.402,29.4316,1655034.0
2025-01-15 15:30:00,29.84,29.84,29.82,29.83,396995.0,29.4316,29.4316,29.4119,29.4218,396995.0
2025-01-15 15:40:00,29.84,29.84,29.81,29.84,884533.0,29.4316,29.4316,29.402,29.4316,884533.0
2025-01-15 15:50:00,29.83,29.85,29.77,29.8,4330743.0,29.4218,29.4415,29.3626,29.3922,4330743.0
2025-01-16 09:30:00,29.84,29.84,29.74,29.75,1089092.0,29.4316,29.4316,29.333,29.3429,1089092.0
2025-01-16 09:40:00,29.75,29.79,29.73,29.78,448927.0,29.3429,29.3823,29.3231,29.3724,448927.0
2025-01-16 09:50:00,29.78,29.81,29.77,29.78,341854.0,29.3724,29.402,29.3626,29.3724,341854.0
2025-01-16 10:00:00,29.78,29.84,29.76,29.82,528368.0,29.3724,29.4316,29.3527,29.4119,528368.0
2025-01-16 10:10:00,29.82,29.82,29.77,29.82,203339.0,29.4119,29.4119,29.3626,29.4119,203339.0
2025-01-16 10:20:00,29.81,29.82,29.79,29.79,148311.0,29.402,29.4119,29.3823,29.3823,148311.0
2025-01-16 10:30:00,29.8,29.81,29.77,29.79,643409.0,29.3922,29.402,29.3626,29.3823,643409.0
2025-01-16 10:40:00,29.79,29.8,29.77,29.77,235511.0,29.3823,29.3922,29.3626,29.3626,235511.0
2025-01-16 10:50:00,29.78,29.78,29.75,29.77,243227.0,29.3724,29.3724,29.3429,29.3626,243227.0
2025-01-16 11:00:00,29.76,29.83,29.76,29.82,396017.0,29.3527,29.4218,29.3527,29.4119,396017.0
2025-01-16 11:10:00,29.82,29.82,29.76,29.79,632279.0,29.4119,29.4119,29.3527,29.3823,632279.0
2025-01-16 11:20:00,29.78,29.79,29.76,29.78,344021.0,29.3724,29.3823,29.3527,29.3724,344021.0
2025-01-16 11:30:00,29.78,29.81,29.77,29.77,383236.0,29.3724,29.402,29.3626,29.3626,383236.0
2025-01-16 11:40:00,29.78,29.79,29.77,29.79,322291.0,29.3724,29.3823,29.3626,29.3823,322291.0
2025-01-16 11:50:00,29.79,29.81,29.78,29.8,389434.0,29.3823,29.402,29.3724,29.3922,389434.0
2025-01-16 12:00:00,29.8,29.82,29.79,29.82,272098.0,29.3922,29.4119,29.3823,29.4119,272098.0
2025-01-16 12:10:00,29.82,29.85,29.8,29.84,550958.0,29.4119,29.4415,29.3922,29.4316,550958.0
2025-01-16 12:20:00,29.84,29.89,29.84,29.88,303757.0,29.4316,29.4809,29.4316,29.4711,303757.0
2025-01-16 12:30:00,29.88,29.89,29.87,29.88,215498.0,29.4711,29.4809,29.4612,29.4711,215498.0
2025-01-16 12:40:00,29.88,29.89,29.86,29.87,318212.0,29.4711,29.4809,29.4514,29.4612,318212.0
2025-01-16 12:50:00,29.86,29.87,29.84,29.85,163403.0,29.4514,29.4612,29.4316,29.4415,163403.0
2025-01-16 13:00:00,29.84,29.85,29.83,29.84,128024.0,29.4316,29.4415,29.4218,29.4316,128024.0
2025-01-16 13:10:00,29.84,29.85,29.84,29.85,44001.0,29.4316,29.4415,29.4316,29.4415,44001.0
2025-01-16 13:20:00,29.85,29.85,29.83,29.84,128213.0,29.4415,29.4415,29.4218,29.4316,128213.0
2025-01-16 13:30:00,29.83,29.84,29.82,29.82,332211.0,29.4218,29.4316,29.4119,29.4119,332211.0
2025-01-16 13:40:00,29.83,29.84,29.81,29.82,214598.0,29.4218,29.4316,29.402,29.4119,214598.0
2025-01-16 13:50:00,29.82,29.83,29.81,29.82,339323.0,29.4119,29.4218,29.402,29.4119,339323.0
2025-01-16 14:00:00,29.82,29.82,29.8,29.82,109243.0,29.4119,29.4119,29.3922,29.4119,109243.0
2025-01-16 14:10:00,29.81,29.84,29.81,29.83,242526.0,29.402,29.4316,29.402,29.4218,242526.0
2025-01-16 14:20:00,29.83,29.83,29.81,29.83,243654.0,29.4218,29.4218,29.402,29.4218,243654.0
2025-01-16 14:30:00,29.83,29.83,29.82,29.83,101243.0,29.4218,29.4218,29.4119,29.4218,101243.0
2025-01-16 14:40:00,29.83,29.84,29.82,29.84,154935.0,29.4218,29.4316,29.4119,29.4316,154935.0
2025-01-16 14:50:00,29.84,29.86,29.83,29.86,237275.0,29.4316,29.4514,29.4218,29.4514,237275.0
2025-01-16 15:00:00,29.86,29.86,29.85,29.86,84681.0,29.4514,29.4514,29.4415,29.4514,84681.0
2025-01-16 15:10:00,29.86,29.86,29.84,29.84,565673.0,29.4514,29.4514,29.4316,29.4316,565673.0
2025-01-16 15:20:00,29.84,29.85,29.84,29.85,108092.0,29.4316,29.4415,29.4316,29.4415,108092.0
2025-01-16 15:30:00,29.85,29.86,29.84,29.86,423695.0,29.4415,29.4514,29.4316,29.4514,423695.0
2025-01-16 15:40:00,29.86,29.87,29.84,29.85,746682.0,29.4514,29.4612,29.4316,29.4415,746682.0
2025-01-16 15:50:00,29.85,29.86,29.82,29.82,2324980.0,29.4415,29.4514,29.4119,29.4119,2324980.0
2025-01-17 09:30:00,30.04,30.19,29.97,30.15,2024132.0,29.6289,29.7768,29.5598,29.7374,2024132.0
2025-01-17 09:40:00,30.16,30.45,30.16,30.45,3343589.0,29.7472,30.0333,29.7472,30.0333,3343589.0
2025-01-17 09:50:00,30.44,30.66,30.44,30.62,4701326.0,30.0234,30.2404,30.0234,30.201,4701326.0
2025-01-17 10:00:00,30.62,30.71,30.53,30.54,3766645.0,30.201,30.2897,30.1122,30.122,3766645.0
2025-01-17 10:10:00,30.54,30.61,30.49,30.51,1718996.0,30.122,30.1911,30.0727,30.0925,1718996.0
2025-01-17 10:20:00,30.51,30.51,30.42,30.46,1219406.0,30.0925,30.0925,30.0037,30.0431,1219406.0
2025-01-17 10:30:00,30.47,30.5,30.4,30.44,1213941.0,30.053,30.0826,29.984,30.0234,1213941.0
2025-01-17 10:40:00,30.44,30.49,30.41,30.48,431057.0,30.0234,30.0727,29.9938,30.0629,431057.0
2025-01-17 10:50:00,30.49,30.59,30.47,30.59,617300.0,30.0727,30.1714,30.053,30.1714,617300.0
2025-01-17 11:00:00,30.58,30.58,30.49,30.53,418580.0,30.1615,30.1615,30.0727,30.1122,418580.0
2025-01-17 11:10:00,30.52,30.53,30.47,30.48,847186.0,30.1023,30.1122,30.053,30.0629,847186.0
2025-01-17 11:20:00,30.48,30.51,30.45,30.46,489574.0,30.0629,30.0925,30.0333,30.0431,489574.0
2025-01-17 11:30:00,30.46,30.47,30.42,30.46,894167.0,30.0431,30.053,30.0037,30.0431,894167.0
2025-01-17 11:40:00,30.46,30.52,30.45,30.49,399776.0,30.0431,30.1023,30.0333,30.0727,399776.0
2025-01-17 11:50:00,30.49,30.52,30.47,30.5,737309.0,30.0727,30.1023,30.053,30.0826,737309.0
2025-01-17 12:00:00,30.5,30.5,30.46,30.48,950081.0,30.0826,30.0826,30.0431,30.0629,950081.0
2025-01-17 12:10:00,30.48,30.51,30.47,30.5,370064.0,30.0629,30.0925,30.053,30.0826,370064.0
2025-01-17 12:20:00,30.5,30.5,30.44,30.46,791151.0,30.0826,30.0826,30.0234,30.0431,791151.0
2025-01-17 12:30:00,30.46,30.47,30.43,30.43,331062.0,30.0431,30.053,30.0136,30.0136,331062.0
2025-01-17 12:40:00,30.43,30.44,30.4,30.4,556417.0,30.0136,30.0234,29.984,29.984,556417.0
2025-01-17 12:50:00,30.41,30.42,30.37,30.38,412178.0,29.9938,30.0037,29.9544,29.9642,412178.0
2025-01-17 13:00:00,30.38,30.39,30.34,30.35,408978.0,29.9642,29.9741,29.9248,29.9346,408978.0
2025-01-17 13:10:00,30.35,30.38,30.35,30.38,501648.0,29.9346,29.9642,29.9346,29.9642,501648.0
2025-01-17 13:20:00,30.38,30.4,30.37,30.38,238284.0,29.9642,29.984,29.9544,29.9642,238284.0
2025-01-17 13:30:00,30.38,30.41,30.36,30.41,416937.0,29.9642,29.9938,29.9445,29.9938,416937.0
2025-01-17 13:40:00,30.4,30.43,30.39,30.42,192063.0,29.984,30.0136,29.9741,30.0037,192063.0
2025-01-17 13:50:00,30.42,30.42,30.39,30.41,365784.0,30.0037,30.0037,29.9741,29.9938,365784.0
2025-01-17 14:00:00,30.41,30.44,30.4,30.44,467468.0,29.9938,30.0234,29.984,30.0234,467468.0
2025-01-17 14:10:00,30.44,30.44,30.41,30.41,435773.0,30.0234,30.0234,29.9938,29.9938,435773.0
2025-01-17 14:20:00,30.42,30.44,30.4,30.44,379687.0,30.0037,30.0234,29.984,30.0234,379687.0
2025-01-17 14:30:00,30.44,30.46,30.42,30.46,872772.0,30.0234,30.0431,30.0037,30.0431,872772.0
2025-01-17 14:40:00,30.46,30.47,30.43,30.44,774641.0,30.0431,30.053,30.0136,30.0234,774641.0
2025-01-17 14:50:00,30.44,30.45,30.43,30.44,360762.0,30.0234,30.0333,30.0136,30.0234,360762.0
2025-01-17 15:00:00,30.43,30.44,30.41,30.42,554984.0,30.0136,30.0234,29.9938,30.0037,554984.0
2025-01-17 15:10:00,30.42,30.43,30.41,30.43,790465.0,30.0037,30.0136,29.9938,30.0136,790465.0
2025-01-17 15:20:00,30.43,30.43,30.41,30.42,557240.0,30.0136,30.0136,29.9938,30.0037,557240.0
2025-01-17 15:30:00,30.42,30.43,30.39,30.42,1230766.0,30.0037,30.0136,29.9741,30.0037,1230766.0
2025-01-17 15:40:00,30.42,30.42,30.4,30.41,1113500.0,30.0037,30.0037,29.984,29.9938,1113500.0
2025-01-17 15:50:00,30.41,30.41,30.38,30.4,5178711.0,29.9938,29.9938,29.9642,29.984,5178711.0
2025-01-21 09:30:00,30.87,30.93,30.67,30.68,2345361.0,30.4475,30.5067,30.2503,30.2601,2345361.0
2025-01-21 09:40:00,30.68,30.68,30.58,30.63,2354295.0,30.2601,30.2601,30.1615,30.2108,2354295.0
2025-01-21 09:50:00,30.62,30.65,30.54,30.59,1380671.0,30.201,30.2305,30.122,30.1714,1380671.0
2025-01-21 10:00:00,30.59,30.61,30.56,30.6,835360.0,30.1714,30.1911,30.1418,30.1812,835360.0
2025-01-21 10:10:00,30.6,30.61,30.53,30.57,632238.0,30.1812,30.1911,30.1122,30.1516,632238.0
2025-01-21 10:20:00,30.57,30.63,30.56,30.6,431268.0,30.1516,30.2108,30.1418,30.1812,431268.0
2025-01-21 10:30:00,30.59,30.65,30.56,30.64,393815.0,30.1714,30.2305,30.1418,30.2207,393815.0
2025-01-21 10:40:00,30.64,30.66,30.59,30.61,691107.0,30.2207,30.2404,30.1714,30.1911,691107.0
2025-01-21 10:50:00,30.62,30.62,30.58,30.6,443219.0,30.201,30.201,30.1615,30.1812,443219.0
2025-01-21 11:00:00,30.59,30.66,30.58,30.65,395904.0,30.1714,30.2404,30.1615,30.2305,395904.0
2025-01-21 11:10:00,30.65,30.7,30.63,30.69,1342081.0,30.2305,30.2799,30.2108,30.27,1342081.0
2025-01-21 11:20:00,30.69,30.73,30.68,30.72,426275.0,30.27,30.3094,30.2601,30.2996,426275.0
2025-01-21 11:30:00,30.72,30.75,30.7,30.72,479531.0,30.2996,30.3292,30.2799,30.2996,479531.0
2025-01-21 11:40:00,30.71,30.75,30.7,30.73,434183.0,30.2897,30.3292,30.2799,30.3094,434183.0
2025-01-21 11:50:00,30.73,30.77,30.71,30.76,297667.0,30.3094,30.3489,30.2897,30.339,297667.0
2025-01-21 12:00:00,30.77,30.8,30.75,30.8,630224.0,30.3489,30.3785,30.3292,30.3785,630224.0
2025-01-21 12:10:00,30.8,30.8,30.76,30.79,670337.0,30.3785,30.3785,30.339,30.3686,670337.0
2025-01-21 12:20:00,30.78,30.8,30.76,30.79,207068.0,30.3588,30.3785,30.339,30.3686,207068.0
2025-01-21 12:30:00,30.8,30.8,30.77,30.79,279814.0,30.3785,30.3785,30.3489,30.3686,279814.0
2025-01-21 12:40:00,30.79,30.8,30.78,30.78,203519.0,30.3686,30.3785,30.3588,30.3588,203519.0
2025-01-21 12:50:00,30.79,30.79,30.76,30.77,338529.0,30.3686,30.3686,30.339,30.3489,338529.0
2025-01-21 13:00:00,30.77,30.78,30.75,30.78,424372.0,30.3489,30.3588,30.3292,30.3588,424372.0
2025-01-21 13:10:00,30.77,30.79,30.77,30.77,463921.0,30.3489,30.3686,30.3489,30.3489,463921.0
2025-01-21 13:20:00,30.78,30.8,30.77,30.8,209131.0,30.3588,30.3785,30.3489,30.3785,209131.0
2025-01-21 13:30:00,30.8,30.8,30.76,30.77,296477.0,30.3785,30.3785,30.339,30.3489,296477.0
2025-01-21 13:40:00,30.77,30.79,30.77,30.78,223072.0,30.3489,30.3686,30.3489,30.3588,223072.0
2025-01-21 13:50:00,30.78,30.8,30.77,30.77,812530.0,30.3588,30.3785,30.3489,30.3489,812530.0
2025-01-21 14:00:00,30.78,30.78,30.76,30.77,470851.0,30.3588,30.3588,30.339,30.3489,470851.0
2025-01-21 14:10:00,30.77,30.78,30.75,30.76,246863.0,30.3489,30.3588,30.3292,30.339,246863.0
2025-01-21 14:20:00,30.76,30.76,30.73,30.75,744910.0,30.339,30.339,30.3094,30.3292,744910.0
2025-01-21 14:30:00,30.74,30.75,30.73,30.75,422862.0,30.3193,30.3292,30.3094,30.3292,422862.0
2025-01-21 14:40:00,30.75,30.76,30.74,30.76,190043.0,30.3292,30.339,30.3193,30.339,190043.0
2025-01-21 14:50:00,30.75,30.76,30.73,30.76,336929.0,30.3292,30.339,30.3094,30.339,336929.0
2025-01-21 15:00:00,30.76,30.77,30.75,30.77,785523.0,30.339,30.3489,30.3292,30.3489,785523.0
2025-01-21 15:10:00,30.77,30.77,30.76,30.77,328648.0,30.3489,30.3489,30.339,30.3489,328648.0
2025-01-21 15:20:00,30.77,30.77,30.76,30.77,241570.0,30.3489,30.3489,30.339,30.3489,241570.0
2025-01-21 15:30:00,30.76,30.77,30.75,30.77,760952.0,30.339,30.3489,30.3292,30.3489,760952.0
2025-01-21 15:40:00,30.77,30.77,30.75,30.76,1158477.0,30.3489,30.3489,30.3292,30.339,1158477.0
2025-01-21 15:50:00,30.76,30.76,30.72,30.73,3805548.0,30.339,30.339,30.2996,30.3094,3805548.0
2025-01-22 09:30:00,30.53,30.53,30.31,30.35,2681119.0,30.1122,30.1122,29.8952,29.9346,2681119.0
2025-01-22 09:40:00,30.35,30.44,30.35,30.43,672034.0,29.9346,30.0234,29.9346,30.0136,672034.0
2025-01-22 09:50:00,30.43,30.46,30.41,30.43,534894.0,30.0136,30.0431,29.9938,30.0136,534894.0
2025-01-22 10:00:00,30.43,30.51,30.42,30.51,789694.0,30.0136,30.0925,30.0037,30.0925,789694.0
2025-01-22 10:10:00,30.51,30.58,30.5,30.54,447749.0,30.0925,30.1615,30.0826,30.122,447749.0
2025-01-22 10:20:00,30.55,30.57,30.53,30.54,344071.0,30.1319,30.1516,30.1122,30.122,344071.0
2025-01-22 10:30:00,30.54,30.55,30.51,30.52,475406.0,30.122,30.1319,30.0925,30.1023,475406.0
2025-01-22 10:40:00,30.52,30.52,30.46,30.48,613326.0,30.1023,30.1023,30.0431,30.0629,613326.0
2025-01-22 10:50:00,30.47,30.48,30.44,30.46,197460.0,30.053,30.0629,30.0234,30.0431,197460.0
2025-01-22 11:00:00,30.46,30.47,30.43,30.44,538095.0,30.0431,30.053,30.0136,30.0234,538095.0
2025-01-22 11:10:00,30.43,30.44,30.4,30.43,388803.0,30.0136,30.0234,29.984,30.0136,388803.0
2025-01-22 11:20:00,30.43,30.44,30.42,30.43,444101.0,30.0136,30.0234,30.0037,30.0136,444101.0
2025-01-22 11:30:00,30.43,30.49,30.42,30.49,397883.0,30.0136,30.0727,30.0037,30.0727,397883.0
2025-01-22 11:40:00,30.49,30.49,30.47,30.49,373946.0,30.0727,30.0727,30.053,30.0727,373946.0
2025-01-22 11:50:00,30.49,30.51,30.48,30.5,183245.0,30.0727,30.0925,30.0629,30.0826,183245.0
2025-01-22 12:00:00,30.5,30.51,30.48,30.51,518087.0,30.0826,30.0925,30.0629,30.0925,518087.0
2025-01-22 12:10:00,30.51,30.52,30.5,30.51,204285.0,30.0925,30.1023,30.0826,30.0925,204285.0
2025-01-22 12:20:00,30.51,30.52,30.5,30.5,235801.0,30.0925,30.1023,30.0826,30.0826,235801.0
2025-01-22 12:30:00,30.5,30.51,30.48,30.5,256231.0,30.0826,30.0925,30.0629,30.0826,256231.0
2025-01-22 12:40:00,30.5,30.5,30.47,30.5,303857.0,30.0826,30.0826,30.053,30.0826,303857.0
2025-01-22 12:50:00,30.5,30.53,30.49,30.53,658521.0,30.0826,30.1122,30.0727,30.1122,658521.0
2025-01-22 13:00:00,30.53,30.55,30.5,30.53,389496.0,30.1122,30.1319,30.0826,30.1122,389496.0
2025-01-22 13:10:00,30.53,30.56,30.52,30.55,390172.0,30.1122,30.1418,30.1023,30.1319,390172.0
2025-01-22 13:20:00,30.56,30.57,30.55,30.56,195119.0,30.1418,30.1516,30.1319,30.1418,195119.0
2025-01-22 13:30:00,30.55,30.6,30.55,30.59,343846.0,30.1319,30.1812,30.1319,30.1714,343846.0
2025-01-22 13:40:00,30.59,30.59,30.57,30.58,199333.0,30.1714,30.1714,30.1516,30.1615,199333.0
2025-01-22 13:50:00,30.57,30.58,30.54,30.57,214195.0,30.1516,30.1615,30.122,30.1516,214195.0
2025-01-22 14:00:00,30.57,30.57,30.56,30.57,77069.0,30.1516,30.1516,30.1418,30.1516,77069.0
2025-01-22 14:10:00,30.57,30.57,30.56,30.57,62202.0,30.1516,30.1516,30.1418,30.1516,62202.0
2025-01-22 14:20:00,30.57,30.57,30.54,30.54,130514.0,30.1516,30.1516,30.122,30.122,130514.0
2025-01-22 14:30:00,30.55,30.55,30.51,30.53,341482.0,30.1319,30.1319,30.0925,30.1122,341482.0
2025-01-22 14:40:00,30.53,30.53,30.52,30.52,179016.0,30.1122,30.1122,30.1023,30.1023,179016.0
2025-01-22 14:50:00,30.52,30.53,30.51,30.51,435543.0,30.1023,30.1122,30.0925,30.0925,435543.0
2025-01-22 15:00:00,30.52,30.53,30.5,30.53,300828.0,30.1023,30.1122,30.0826,30.1122,300828.0
2025-01-22 15:10:00,30.53,30.54,30.52,30.54,124003.0,30.1122,30.122,30.1023,30.122,124003.0
2025-01-22 15:20:00,30.53,30.54,30.52,30.53,211189.0,30.1122,30.122,30.1023,30.1122,211189.0
2025-01-22 15:30:00,30.53,30.53,30.51,30.51,341859.0,30.1122,30.1122,30.0925,30.0925,341859.0
2025-01-22 15:40:00,30.52,30.52,30.49,30.49,957793.0,30.1023,30.1023,30.0727,30.0727,957793.0
2025-01-22 15:50:00,30.49,30.55,30.47,30.53,3756409.0,30.0727,30.1319,30.053,30.1122,3756409.0
2025-01-23 09:30:00,30.44,30.47,30.39,30.44,844620.0,30.0234,30.053,29.9741,30.0234,844620.0
2025-01-23 09:40:00,30.43,30.44,30.34,30.38,764828.0,30.0136,30.0234,29.9248,29.9642,764828.0
2025-01-23 09:50:00,30.38,30.41,30.37,30.4,308323.0,29.9642,29.9938,29.9544,29.984,308323.0
2025-01-23 10:00:00,30.4,30.42,30.39,30.39,286591.0,29.984,30.0037,29.9741,29.9741,286591.0
2025-01-23 10:10:00,30.39,30.45,30.38,30.44,219106.0,29.9741,30.0333,29.9642,30.0234,219106.0
2025-01-23 10:20:00,30.44,30.46,30.41,30.43,183851.0,30.0234,30.0431,29.9938,30.0136,183851.0
2025-01-23 10:30:00,30.43,30.44,30.4,30.43,194347.0,30.0136,30.0234,29.984,30.0136,194347.0
2025-01-23 10:40:00,30.43,30.44,30.41,30.43,127451.0,30.0136,30.0234,29.9938,30.0136,127451.0
2025-01-23 10:50:00,30.43,30.43,30.37,30.38,325005.0,30.0136,30.0136,29.9544,29.9642,325005.0
2025-01-23 11:00:00,30.38,30.38,30.35,30.38,602240.0,29.9642,29.9642,29.9346,29.9642,602240.0
2025-01-23 11:10:00,30.37,30.4,30.32,30.38,730418.0,29.9544,29.984,29.9051,29.9642,730418.0
2025-01-23 11:20:00,30.39,30.41,30.36,30.41,412380.0,29.9741,29.9938,29.9445,29.9938,412380.0
2025-01-23 11:30:00,30.41,30.44,30.4,30.43,446249.0,29.9938,30.0234,29.984,30.0136,446249.0
2025-01-23 11:40:00,30.43,30.55,30.41,30.54,2695414.0,30.0136,30.1319,29.9938,30.122,2695414.0
2025-01-23 11:50:00,30.54,30.54,30.43,30.46,1085489.0,30.122,30.122,30.0136,30.0431,1085489.0
2025-01-23 12:00:00,30.45,30.47,30.43,30.44,230465.0,30.0333,30.053,30.0136,30.0234,230465.0
2025-01-23 12:10:00,30.44,30.46,30.43,30.45,234071.0,30.0234,30.0431,30.0136,30.0333,234071.0
2025-01-23 12:20:00,30.45,30.45,30.43,30.45,236414.0,30.0333,30.0333,30.0136,30.0333,236414.0
2025-01-23 12:30:00,30.45,30.47,30.44,30.46,216283.0,30.0333,30.053,30.0234,30.0431,216283.0
2025-01-23 12:40:00,30.47,30.49,30.47,30.48,161637.0,30.053,30.0727,30.053,30.0629,161637.0
2025-01-23 12:50:00,30.48,30.5,30.47,30.49,214621.0,30.0629,30.0826,30.053,30.0727,214621.0
2025-01-23 13:00:00,30.49,30.49,30.47,30.48,223636.0,30.0727,30.0727,30.053,30.0629,223636.0
2025-01-23 13:10:00,30.49,30.52,30.48,30.51,432133.0,30.0727,30.1023,30.0629,30.0925,432133.0
2025-01-23 13:20:00,30.51,30.51,30.48,30.48,318563.0,30.0925,30.0925,30.0629,30.0629,318563.0
2025-01-23 13:30:00,30.49,30.49,30.47,30.49,195871.0,30.0727,30.0727,30.053,30.0727,195871.0
2025-01-23 13:40:00,30.49,30.5,30.48,30.5,91948.0,30.0727,30.0826,30.0629,30.0826,91948.0
2025-01-23 13:50:00,30.5,30.51,30.49,30.5,186089.0,30.0826,30.0925,30.0727,30.0826,186089.0
2025-01-23 14:00:00,30.5,30.51,30.49,30.5,59864.0,30.0826,30.0925,30.0727,30.0826,59864.0
2025-01-23 14:10:00,30.5,30.5,30.48,30.49,40699.0,30.0826,30.0826,30.0629,30.0727,40699.0
2025-01-23 14:20:00,30.49,30.52,30.48,30.52,125235.0,30.0727,30.1023,30.0629,30.1023,125235.0
2025-01-23 14:30:00,30.51,30.54,30.51,30.54,135731.0,30.0925,30.122,30.0925,30.122,135731.0
2025-01-23 14:40:00,30.53,30.54,30.53,30.54,63811.0,30.1122,30.122,30.1122,30.122,63811.0
2025-01-23 14:50:00,30.54,30.55,30.53,30.54,268901.0,30.122,30.1319,30.1122,30.122,268901.0
2025-01-23 15:00:00,30.54,30.55,30.51,30.55,363515.0,30.122,30.1319,30.0925,30.1319,363515.0
2025-01-23 15:10:00,30.55,30.6,30.54,30.57,591868.0,30.1319,30.1812,30.122,30.1516,591868.0
2025-01-23 15:20:00,30.57,30.58,30.56,30.56,237596.0,30.1516,30.1615,30.1418,30.1418,237596.0
2025-01-23 15:30:00,30.57,30.57,30.55,30.56,378983.0,30.1516,30.1516,30.1319,30.1418,378983.0
2025-01-23 15:40:00,30.57,30.57,30.53,30.54,934835.0,30.1516,30.1516,30.1122,30.122,934835.0
2025-01-23 15:50:00,30.55,30.56,30.54,30.55,1533331.0,30.1319,30.1418,30.122,30.1319,1533331.0
2025-01-24 09:30:00,31.0,31.06,30.94,30.98,2571990.0,30.5758,30.6349,30.5166,30.556,2571990.0
2025-01-24 09:40:00,30.98,31.0,30.92,30.93,1196826.0,30.556,30.5758,30.4968,30.5067,1196826.0
2025-01-24 09:50:00,30.93,30.95,30.9,30.92,683035.0,30.5067,30.5264,30.4771,30.4968,683035.0
2025-01-24 10:00:00,30.92,31.01,30.9,31.01,833445.0,30.4968,30.5856,30.4771,30.5856,833445.0
2025-01-24 10:10:00,31.02,31.04,30.99,31.0,527856.0,30.5955,30.6152,30.5659,30.5758,527856.0
2025-01-24 10:20:00,31.0,31.03,30.99,31.01,254378.0,30.5758,30.6053,30.5659,30.5856,254378.0
2025-01-24 10:30:00,31.01,31.03,30.99,31.0,819483.0,30.5856,30.6053,30.5659,30.5758,819483.0
2025-01-24 10:40:00,31.0,31.04,30.99,31.04,604678.0,30.5758,30.6152,30.5659,30.6152,604678.0
2025-01-24 10:50:00,31.04,31.12,31.03,31.1,1016356.0,30.6152,30.6941,30.6053,30.6744,1016356.0
2025-01-24 11:00:00,31.1,31.14,31.09,31.14,835136.0,30.6744,30.7138,30.6645,30.7138,835136.0
2025-01-24 11:10:00,31.14,31.18,31.13,31.17,739667.0,30.7138,30.7533,30.704,30.7434,739667.0
2025-01-24 11:20:00,31.17,31.24,31.16,31.2,1364843.0,30.7434,30.8125,30.7336,30.773,1364843.0
2025-01-24 11:30:00,31.2,31.26,31.19,31.23,739032.0,30.773,30.8322,30.7632,30.8026,739032.0
2025-01-24 11:40:00,31.23,31.24,31.18,31.21,806687.0,30.8026,30.8125,30.7533,30.7829,806687.0
2025-01-24 11:50:00,31.21,31.22,31.18,31.2,413726.0,30.7829,30.7927,30.7533,30.773,413726.0
2025-01-24 12:00:00,31.2,31.25,31.19,31.25,1291002.0,30.773,30.8223,30.7632,30.8223,1291002.0
2025-01-24 12:10:00,31.25,31.26,31.24,31.26,807712.0,30.8223,30.8322,30.8125,30.8322,807712.0
2025-01-24 12:20:00,31.26,31.26,31.22,31.24,573785.0,30.8322,30.8322,30.7927,30.8125,573785.0
2025-01-24 12:30:00,31.24,31.26,31.23,31.26,639868.0,30.8125,30.8322,30.8026,30.8322,639868.0
2025-01-24 12:40:00,31.26,31.32,31.25,31.3,850255.0,30.8322,30.8914,30.8223,30.8716,850255.0
2025-01-24 12:50:00,31.29,31.3,31.26,31.26,399682.0,30.8618,30.8716,30.8322,30.8322,399682.0
2025-01-24 13:00:00,31.26,31.27,31.24,31.27,448433.0,30.8322,30.8421,30.8125,30.8421,448433.0
2025-01-24 13:10:00,31.27,31.29,31.26,31.28,556614.0,30.8421,30.8618,30.8322,30.8519,556614.0
2025-01-24 13:20:00,31.28,31.28,31.23,31.24,401266.0,30.8519,30.8519,30.8026,30.8125,401266.0
2025-01-24 13:30:00,31.24,31.26,31.22,31.26,457784.0,30.8125,30.8322,30.7927,30.8322,457784.0
2025-01-24 13:40:00,31.26,31.26,31.23,31.26,904482.0,30.8322,30.8322,30.8026,30.8322,904482.0
2025-01-24 13:50:00,31.26,31.26,31.21,31.22,912412.0,30.8322,30.8322,30.7829,30.7927,912412.0
2025-01-24 14:00:00,31.22,31.24,31.21,31.23,629011.0,30.7927,30.8125,30.7829,30.8026,629011.0
2025-01-24 14:10:00,31.23,31.25,31.22,31.24,793069.0,30.8026,30.8223,30.7927,30.8125,793069.0
2025-01-24 14:20:00,31.24,31.25,31.23,31.25,346577.0,30.8125,30.8223,30.8026,30.8223,346577.0
2025-01-24 14:30:00,31.24,31.29,31.24,31.28,628051.0,30.8125,30.8618,30.8125,30.8519,628051.0
2025-01-24 14:40:00,31.29,31.33,31.28,31.33,750909.0,30.8618,30.9012,30.8519,30.9012,750909.0
2025-01-24 14:50:00,31.33,31.35,31.32,31.33,697790.0,30.9012,30.921,30.8914,30.9012,697790.0
2025-01-24 15:00:00,31.33,31.33,31.32,31.32,735849.0,30.9012,30.9012,30.8914,30.8914,735849.0
2025-01-24 15:10:00,31.33,31.34,31.32,31.34,546958.0,30.9012,30.9111,30.8914,30.9111,546958.0
2025-01-24 15:20:00,31.34,31.36,31.3,31.33,2723379.0,30.9111,30.9308,30.8716,30.9012,2723379.0
2025-01-24 15:30:00,31.33,31.33,31.31,31.32,645648.0,30.9012,30.9012,30.8815,30.8914,645648.0
2025-01-24 15:40:00,31.33,31.33,31.31,31.31,1777040.0,30.9012,30.9012,30.8815,30.8815,1777040.0
2025-01-24 15:50:00,31.31,31.33,31.28,31.32,8837807.0,30.8815,30.9012,30.8519,30.8914,8837807.0
2025-01-27 09:30:00,31.66,31.7,31.5,31.51,3069370.0,31.2267,31.2662,31.0689,31.0788,3069370.0
2025-01-27 09:40:00,31.51,31.58,31.47,31.53,1892135.0,31.0788,31.1478,31.0393,31.0985,1892135.0
2025-01-27 09:50:00,31.53,31.54,31.43,31.54,1311238.0,31.0985,31.1084,30.9999,31.1084,1311238.0
2025-01-27 10:00:00,31.54,31.54,31.4,31.47,1467053.0,31.1084,31.1084,30.9703,31.0393,1467053.0
2025-01-27 10:10:00,31.46,31.5,31.44,31.48,921912.0,31.0295,31.0689,31.0097,31.0492,921912.0
2025-01-27 10:20:00,31.48,31.53,31.47,31.51,1074978.0,31.0492,31.0985,31.0393,31.0788,1074978.0
2025-01-27 10:30:00,31.5,31.56,31.47,31.53,914253.0,31.0689,31.1281,31.0393,31.0985,914253.0
2025-01-27 10:40:00,31.53,31.56,31.51,31.55,1223309.0,31.0985,31.1281,31.0788,31.1182,1223309.0
2025-01-27 10:50:00,31.55,31.65,31.54,31.64,930408.0,31.1182,31.2169,31.1084,31.207,930408.0
2025-01-27 11:00:00,31.64,31.69,31.61,31.69,862181.0,31.207,31.2563,31.1774,31.2563,862181.0
2025-01-27 11:10:00,31.69,31.7,31.65,31.68,1432126.0,31.2563,31.2662,31.2169,31.2464,1432126.0
2025-01-27 11:20:00,31.68,31.69,31.66,31.68,1231785.0,31.2464,31.2563,31.2267,31.2464,1231785.0
2025-01-27 11:30:00,31.68,31.68,31.61,31.63,793292.0,31.2464,31.2464,31.1774,31.1971,793292.0
2025-01-27 11:40:00,31.63,31.63,31.59,31.62,510860.0,31.1971,31.1971,31.1577,31.1873,510860.0
2025-01-27 11:50:00,31.62,31.63,31.58,31.62,1300080.0,31.1873,31.1971,31.1478,31.1873,1300080.0
2025-01-27 12:00:00,31.62,31.64,31.61,31.64,719928.0,31.1873,31.207,31.1774,31.207,719928.0
2025-01-27 12:10:00,31.64,31.67,31.63,31.65,430516.0,31.207,31.2366,31.1971,31.2169,430516.0
2025-01-27 12:20:00,31.66,31.7,31.65,31.69,987399.0,31.2267,31.2662,31.2169,31.2563,987399.0
2025-01-27 12:30:00,31.69,31.72,31.68,31.72,500252.0,31.2563,31.2859,31.2464,31.2859,500252.0
2025-01-27 12:40:00,31.71,31.72,31.69,31.7,302146.0,31.276,31.2859,31.2563,31.2662,302146.0
2025-01-27 12:50:00,31.7,31.71,31.65,31.66,374946.0,31.2662,31.276,31.2169,31.2267,374946.0
2025-01-27 13:00:00,31.66,31.75,31.64,31.74,498813.0,31.2267,31.3155,31.207,31.3056,498813.0
2025-01-27 13:10:00,31.74,31.75,31.69,31.71,391901.0,31.3056,31.3155,31.2563,31.276,391901.0
2025-01-27 13:20:00,31.71,31.73,31.7,31.71,303668.0,31.276,31.2958,31.2662,31.276,303668.0
2025-01-27 13:30:00,31.71,31.72,31.68,31.7,327586.0,31.276,31.2859,31.2464,31.2662,327586.0
2025-01-27 13:40:00,31.7,31.73,31.7,31.73,383235.0,31.2662,31.2958,31.2662,31.2958,383235.0
2025-01-27 13:50:00,31.73,31.74,31.71,31.73,673471.0,31.2958,31.3056,31.276,31.2958,673471.0
2025-01-27 14:00:00,31.73,31.74,31.72,31.73,291258.0,31.2958,31.3056,31.2859,31.2958,291258.0
2025-01-27 14:10:00,31.73,31.74,31.7,31.73,412145.0,31.2958,31.3056,31.2662,31.2958,412145.0
2025-01-27 14:20:00,31.73,31.73,31.72,31.73,389486.0,31.2958,31.2958,31.2859,31.2958,389486.0
2025-01-27 14:30:00,31.73,31.74,31.7,31.73,751857.0,31.2958,31.3056,31.2662,31.2958,751857.0
2025-01-27 14:40:00,31.72,31.73,31.64,31.65,852581.0,31.2859,31.2958,31.207,31.2169,852581.0
2025-01-27 14:50:00,31.65,31.65,31.62,31.62,449375.0,31.2169,31.2169,31.1873,31.1873,449375.0
2025-01-27 15:00:00,31.63,31.64,31.58,31.58,464832.0,31.1971,31.207,31.1478,31.1478,464832.0
2025-01-27 15:10:00,31.58,31.62,31.58,31.61,693056.0,31.1478,31.1873,31.1478,31.1774,693056.0
2025-01-27 15:20:00,31.61,31.64,31.6,31.63,420581.0,31.1774,31.207,31.1675,31.1971,420581.0
2025-01-27 15:30:00,31.63,31.65,31.62,31.64,605089.0,31.1971,31.2169,31.1873,31.207,605089.0
2025-01-27 15:40:00,31.64,31.66,31.63,31.65,1071537.0,31.207,31.2267,31.1971,31.2169,1071537.0
2025-01-27 15:50:00,31.64,31.65,31.57,31.61,6210114.0,31.207,31.2169,31.138,31.1774,6210114.0
2025-01-28 09:30:00,31.55,31.58,31.35,31.37,1368351.0,31.1182,31.1478,30.921,30.9407,1368351.0
2025-01-28 09:40:00,31.38,31.39,31.27,31.31,672093.0,30.9506,30.9604,30.8421,30.8815,672093.0
2025-01-28 09:50:00,31.31,31.44,31.31,31.41,1001555.0,30.8815,31.0097,30.8815,30.9801,1001555.0
2025-01-28 10:00:00,31.41,31.43,31.36,31.37,694800.0,30.9801,30.9999,30.9308,30.9407,694800.0
2025-01-28 10:10:00,31.36,31.39,31.33,31.36,1101001.0,30.9308,30.9604,30.9012,30.9308,1101001.0
2025-01-28 10:20:00,31.36,31.42,31.34,31.4,875720.0,30.9308,30.99,30.9111,30.9703,875720.0
2025-01-28 10:30:00,31.4,31.43,31.38,31.42,322044.0,30.9703,30.9999,30.9506,30.99,322044.0
2025-01-28 10:40:00,31.42,31.42,31.37,31.38,367079.0,30.99,30.99,30.9407,30.9506,367079.0
2025-01-28 10:50:00,31.38,31.38,31.32,31.32,645327.0,30.9506,30.9506,30.8914,30.8914,645327.0
2025-01-28 11:00:00,31.32,31.36,31.31,31.34,482015.0,30.8914,30.9308,30.8815,30.9111,482015.0
2025-01-28 11:10:00,31.34,31.34,31.28,31.29,593968.0,30.9111,30.9111,30.8519,30.8618,593968.0
2025-01-28 11:20:00,31.29,31.3,31.24,31.25,1032548.0,30.8618,30.8716,30.8125,30.8223,1032548.0
2025-01-28 11:30:00,31.25,31.28,31.22,31.25,840324.0,30.8223,30.8519,30.7927,30.8223,840324.0
2025-01-28 11:40:00,31.25,31.28,31.21,31.27,423506.0,30.8223,30.8519,30.7829,30.8421,423506.0
2025-01-28 11:50:00,31.27,31.3,31.26,31.26,520876.0,30.8421,30.8716,30.8322,30.8322,520876.0
2025-01-28 12:00:00,31.26,31.28,31.25,31.27,304629.0,30.8322,30.8519,30.8223,30.8421,304629.0
2025-01-28 12:10:00,31.26,31.28,31.25,31.26,284562.0,30.8322,30.8519,30.8223,30.8322,284562.0
2025-01-28 12:20:00,31.26,31.27,31.23,31.27,481472.0,30.8322,30.8421,30.8026,30.8421,481472.0
2025-01-28 12:30:00,31.27,31.28,31.26,31.26,227743.0,30.8421,30.8519,30.8322,30.8322,227743.0
2025-01-28 12:40:00,31.26,31.28,31.24,31.27,239135.0,30.8322,30.8519,30.8125,30.8421,239135.0
2025-01-28 12:50:00,31.27,31.28,31.26,31.26,804497.0,30.8421,30.8519,30.8322,30.8322,804497.0
2025-01-28 13:00:00,31.26,31.27,31.25,31.27,333116.0,30.8322,30.8421,30.8223,30.8421,333116.0
2025-01-28 13:10:00,31.27,31.29,31.26,31.28,332478.0,30.8421,30.8618,30.8322,30.8519,332478.0
2025-01-28 13:20:00,31.27,31.3,31.27,31.29,127724.0,30.8421,30.8716,30.8421,30.8618,127724.0
2025-01-28 13:30:00,31.3,31.35,31.29,31.33,522247.0,30.8716,30.921,30.8618,30.9012,522247.0
2025-01-28 13:40:00,31.34,31.35,31.32,31.33,165328.0,30.9111,30.921,30.8914,30.9012,165328.0
2025-01-28 13:50:00,31.34,31.38,31.33,31.36,487224.0,30.9111,30.9506,30.9012,30.9308,487224.0
2025-01-28 14:00:00,31.36,31.38,31.36,31.36,369877.0,30.9308,30.9506,30.9308,30.9308,369877.0
2025-01-28 14:10:00,31.36,31.37,31.34,31.35,269669.0,30.9308,30.9407,30.9111,30.921,269669.0
2025-01-28 14:20:00,31.35,31.36,31.34,31.35,282405.0,30.921,30.9308,30.9111,30.921,282405.0
2025-01-28 14:30:00,31.36,31.46,31.35,31.45,1033827.0,30.9308,31.0295,30.921,31.0196,1033827.0
2025-01-28 14:40:00,31.46,31.59,31.45,31.56,1705772.0,31.0295,31.1577,31.0196,31.1281,1705772.0
2025-01-28 14:50:00,31.56,31.62,31.5,31.61,729467.0,31.1281,31.1873,31.0689,31.1774,729467.0
2025-01-28 15:00:00,31.6,31.74,31.6,31.72,2027119.0,31.1675,31.3056,31.1675,31.2859,2027119.0
2025-01-28 15:10:00,31.71,31.77,31.68,31.75,1311794.0,31.276,31.3352,31.2464,31.3155,1311794.0
2025-01-28 15:20:00,31.75,31.8,31.71,31.78,1801122.0,31.3155,31.3648,31.276,31.3451,1801122.0
2025-01-28 15:30:00,31.79,31.86,31.77,31.81,2450341.0,31.3549,31.424,31.3352,31.3747,2450341.0
2025-01-28 15:40:00,31.82,31.88,31.79,31.87,2772984.0,31.3845,31.4437,31.3549,31.4338,2772984.0
2025-01-28 15:50:00,31.87,31.96,31.86,31.94,7936445.0,31.4338,31.5226,31.424,31.5029,7936445.0
2025-01-29 09:30:00,32.17,32.25,31.99,32.1,3326853.0,31.7297,31.8086,31.5522,31.6607,3326853.0
2025-01-29 09:40:00,32.11,32.15,31.84,31.86,1800673.0,31.6706,31.71,31.4043,31.424,1800673.0
2025-01-29 09:50:00,31.86,32.08,31.85,32.06,2748532.0,31.424,31.641,31.4141,31.6212,2748532.0
2025-01-29 10:00:00,32.06,32.1,32.01,32.09,1628559.0,31.6212,31.6607,31.5719,31.6508,1628559.0
2025-01-29 10:10:00,32.09,32.15,32.05,32.13,1274732.0,31.6508,31.71,31.6114,31.6903,1274732.0
2025-01-29 10:20:00,32.13,32.19,32.07,32.09,1195472.0,31.6903,31.7495,31.6311,31.6508,1195472.0
2025-01-29 10:30:00,32.09,32.16,32.05,32.11,984847.0,31.6508,31.7199,31.6114,31.6706,984847.0
2025-01-29 10:40:00,32.11,32.3,32.09,32.29,1150434.0,31.6706,31.858,31.6508,31.8481,1150434.0
2025-01-29 10:50:00,32.29,32.33,32.25,32.29,630757.0,31.8481,31.8875,31.8086,31.8481,630757.0
2025-01-29 11:00:00,32.29,32.35,32.19,32.22,2145745.0,31.8481,31.9073,31.7495,31.7791,2145745.0
2025-01-29 11:10:00,32.22,32.23,32.11,32.13,1611189.0,31.7791,31.7889,31.6706,31.6903,1611189.0
2025-01-29 11:20:00,32.14,32.2,32.13,32.15,797523.0,31.7001,31.7593,31.6903,31.71,797523.0
2025-01-29 11:30:00,32.15,32.15,32.06,32.08,939220.0,31.71,31.71,31.6212,31.641,939220.0
2025-01-29 11:40:00,32.07,32.08,31.98,32.01,1127891.0,31.6311,31.641,31.5423,31.5719,1127891.0
2025-01-29 11:50:00,32.01,32.02,31.88,31.92,1323142.0,31.5719,31.5818,31.4437,31.4832,1323142.0
2025-01-29 12:00:00,31.91,31.99,31.86,31.86,1084371.0,31.4733,31.5522,31.424,31.424,1084371.0
2025-01-29 12:10:00,31.87,31.94,31.86,31.94,752470.0,31.4338,31.5029,31.424,31.5029,752470.0
2025-01-29 12:20:00,31.94,32.01,31.93,31.95,758220.0,31.5029,31.5719,31.493,31.5127,758220.0
2025-01-29 12:30:00,31.95,32.01,31.94,31.99,478560.0,31.5127,31.5719,31.5029,31.5522,478560.0
2025-01-29 12:40:00,31.99,32.03,31.98,32.02,494777.0,31.5522,31.5917,31.5423,31.5818,494777.0
2025-01-29 12:50:00,32.03,32.05,32.01,32.02,669435.0,31.5917,31.6114,31.5719,31.5818,669435.0
2025-01-29 13:00:00,32.02,32.02,31.8,31.95,2690857.0,31.5818,31.5818,31.3648,31.5127,2690857.0
2025-01-29 13:10:00,31.96,31.98,31.91,31.93,533212.0,31.5226,31.5423,31.4733,31.493,533212.0
2025-01-29 13:20:00,31.93,31.97,31.91,31.94,382181.0,31.493,31.5325,31.4733,31.5029,382181.0
2025-01-29 13:30:00,31.95,32.0,31.93,31.95,793199.0,31.5127,31.5621,31.493,31.5127,793199.0
2025-01-29 13:40:00,31.94,32.0,31.94,32.0,254743.0,31.5029,31.5621,31.5029,31.5621,254743.0
2025-01-29 13:50:00,32.0,32.02,31.98,31.98,289173.0,31.5621,31.5818,31.5423,31.5423,289173.0
2025-01-29 14:00:00,31.97,32.0,31.91,31.92,535494.0,31.5325,31.5621,31.4733,31.4832,535494.0
2025-01-29 14:10:00,31.92,31.92,31.86,31.89,455598.0,31.4832,31.4832,31.424,31.4536,455598.0
2025-01-29 14:20:00,31.88,31.9,31.85,31.87,564409.0,31.4437,31.4634,31.4141,31.4338,564409.0
2025-01-29 14:30:00,31.87,31.93,31.84,31.91,694538.0,31.4338,31.493,31.4043,31.4733,694538.0
2025-01-29 14:40:00,31.92,31.97,31.9,31.92,537009.0,31.4832,31.5325,31.4634,31.4832,537009.0
2025-01-29 14:50:00,31.93,31.98,31.9,31.92,448276.0,31.493,31.5423,31.4634,31.4832,448276.0
2025-01-29 15:00:00,31.92,31.93,31.86,31.89,451065.0,31.4832,31.493,31.424,31.4536,451065.0
2025-01-29 15:10:00,31.9,31.92,31.85,31.89,684628.0,31.4634,31.4832,31.4141,31.4536,684628.0
2025-01-29 15:20:00,31.88,31.93,31.88,31.89,553626.0,31.4437,31.493,31.4437,31.4536,553626.0
2025-01-29 15:30:00,31.9,31.9,31.86,31.87,706195.0,31.4634,31.4634,31.424,31.4338,706195.0
2025-01-29 15:40:00,31.87,31.87,31.78,31.8,1671021.0,31.4338,31.4338,31.3451,31.3648,1671021.0
2025-01-29 15:50:00,31.8,31.84,31.77,31.82,3868718.0,31.3648,31.4043,31.3352,31.3845,3868718.0
2025-01-30 09:30:00,31.92,32.07,31.91,32.06,1274290.0,31.4832,31.6311,31.4733,31.6212,1274290.0
2025-01-30 09:40:00,32.07,32.14,31.98,32.09,766756.0,31.6311,31.7001,31.5423,31.6508,766756.0
2025-01-30 09:50:00,32.09,32.12,32.04,32.12,527268.0,31.6508,31.6804,31.6015,31.6804,527268.0
2025-01-30 10:00:00,32.13,32.25,32.1,32.23,873815.0,31.6903,31.8086,31.6607,31.7889,873815.0
2025-01-30 10:10:00,32.23,32.27,32.18,32.22,1129296.0,31.7889,31.8284,31.7396,31.7791,1129296.0
2025-01-30 10:20:00,32.22,32.36,32.21,32.28,740161.0,31.7791,31.9171,31.7692,31.8382,740161.0
2025-01-30 10:30:00,32.28,32.46,32.28,32.43,1395599.0,31.8382,32.0158,31.8382,31.9862,1395599.0
2025-01-30 10:40:00,32.43,32.57,32.41,32.56,833817.0,31.9862,32.1243,31.9665,32.1144,833817.0
2025-01-30 10:50:00,32.56,32.61,32.47,32.48,2328625.0,32.1144,32.1637,32.0256,32.0355,2328625.0
2025-01-30 11:00:00,32.47,32.55,32.46,32.54,1582617.0,32.0256,32.1045,32.0158,32.0947,1582617.0
2025-01-30 11:10:00,32.54,32.55,32.5,32.55,1348150.0,32.0947,32.1045,32.0552,32.1045,1348150.0
2025-01-30 11:20:00,32.55,32.65,32.54,32.65,1510593.0,32.1045,32.2032,32.0947,32.2032,1510593.0
2025-01-30 11:30:00,32.65,32.76,32.61,32.75,2097905.0,32.2032,32.3117,32.1637,32.3018,2097905.0
2025-01-30 11:40:00,32.74,32.74,32.61,32.66,1484849.0,32.2919,32.2919,32.1637,32.213,1484849.0
2025-01-30 11:50:00,32.66,32.69,32.62,32.67,835787.0,32.213,32.2426,32.1736,32.2229,835787.0
2025-01-30 12:00:00,32.66,32.67,32.51,32.54,1345161.0,32.213,32.2229,32.0651,32.0947,1345161.0
2025-01-30 12:10:00,32.53,32.54,32.41,32.5,2595925.0,32.0848,32.0947,31.9665,32.0552,2595925.0
2025-01-30 12:20:00,32.5,32.5,32.41,32.47,799694.0,32.0552,32.0552,31.9665,32.0256,799694.0
2025-01-30 12:30:00,32.47,32.58,32.46,32.55,1033269.0,32.0256,32.1341,32.0158,32.1045,1033269.0
2025-01-30 12:40:00,32.55,32.58,32.52,32.57,844913.0,32.1045,32.1341,32.0749,32.1243,844913.0
2025-01-30 12:50:00,32.57,32.58,32.54,32.55,432100.0,32.1243,32.1341,32.0947,32.1045,432100.0
2025-01-30 13:00:00,32.55,32.62,32.55,32.61,712131.0,32.1045,32.1736,32.1045,32.1637,712131.0
2025-01-30 13:10:00,32.6,32.63,32.59,32.59,606089.0,32.1539,32.1834,32.144,32.144,606089.0
2025-01-30 13:20:00,32.59,32.66,32.59,32.65,492093.0,32.144,32.213,32.144,32.2032,492093.0
2025-01-30 13:30:00,32.65,32.68,32.62,32.68,617003.0,32.2032,32.2328,32.1736,32.2328,617003.0
2025-01-30 13:40:00,32.68,32.72,32.67,32.7,499796.0,32.2328,32.2722,32.2229,32.2525,499796.0
2025-01-30 13:50:00,32.7,32.74,32.69,32.71,519909.0,32.2525,32.2919,32.2426,32.2623,519909.0
2025-01-30 14:00:00,32.71,32.76,32.69,32.7,981926.0,32.2623,32.3117,32.2426,32.2525,981926.0
2025-01-30 14:10:00,32.7,32.73,32.66,32.7,2604347.0,32.2525,32.2821,32.213,32.2525,2604347.0
2025-01-30 14:20:00,32.71,32.73,32.68,32.73,953842.0,32.2623,32.2821,32.2328,32.2821,953842.0
2025-01-30 14:30:00,32.72,32.79,32.72,32.79,599119.0,32.2722,32.3413,32.2722,32.3413,599119.0
2025-01-30 14:40:00,32.79,32.84,32.78,32.83,1359765.0,32.3413,32.3906,32.3314,32.3807,1359765.0
2025-01-30 14:50:00,32.83,32.84,32.75,32.77,1125615.0,32.3807,32.3906,32.3018,32.3215,1125615.0
2025-01-30 15:00:00,32.77,32.78,32.73,32.76,740405.0,32.3215,32.3314,32.2821,32.3117,740405.0
2025-01-30 15:10:00,32.76,32.77,32.71,32.74,1456818.0,32.3117,32.3215,32.2623,32.2919,1456818.0
2025-01-30 15:20:00,32.73,32.79,32.73,32.77,1022243.0,32.2821,32.3413,32.2821,32.3215,1022243.0
2025-01-30 15:30:00,32.77,32.78,32.51,32.57,5021242.0,32.3215,32.3314,32.0651,32.1243,5021242.0
2025-01-30 15:40:00,32.57,32.61,32.43,32.61,6356604.0,32.1243,32.1637,31.9862,32.1637,6356604.0
2025-01-30 15:50:00,32.6,32.68,32.57,32.6,7539769.0,32.1539,32.2328,32.1243,32.1539,7539769.0
2025-01-31 09:30:00,32.54,32.58,32.41,32.41,2213111.0,32.0947,32.1341,31.9665,31.9665,2213111.0
2025-01-31 09:40:00,32.41,32.51,32.35,32.43,1511105.0,31.9665,32.0651,31.9073,31.9862,1511105.0
2025-01-31 09:50:00,32.44,32.45,32.37,32.38,806630.0,31.996,32.0059,31.927,31.9369,806630.0
2025-01-31 10:00:00,32.38,32.39,32.24,32.25,1240438.0,31.9369,31.9467,31.7988,31.8086,1240438.0
2025-01-31 10:10:00,32.25,32.31,32.22,32.24,1663267.0,31.8086,31.8678,31.7791,31.7988,1663267.0
2025-01-31 10:20:00,32.25,32.3,32.2,32.26,1472038.0,31.8086,31.858,31.7593,31.8185,1472038.0
2025-01-31 10:30:00,32.27,32.36,32.25,32.35,899669.0,31.8284,31.9171,31.8086,31.9073,899669.0
2025-01-31 10:40:00,32.35,32.38,32.32,32.36,742572.0,31.9073,31.9369,31.8777,31.9171,742572.0
2025-01-31 10:50:00,32.35,32.37,32.28,32.28,526404.0,31.9073,31.927,31.8382,31.8382,526404.0
2025-01-31 11:00:00,32.29,32.32,32.27,32.3,853390.0,31.8481,31.8777,31.8284,31.858,853390.0
2025-01-31 11:10:00,32.3,32.33,32.27,32.32,412711.0,31.858,31.8875,31.8284,31.8777,412711.0
2025-01-31 11:20:00,32.32,32.41,32.32,32.38,1874348.0,31.8777,31.9665,31.8777,31.9369,1874348.0
2025-01-31 11:30:00,32.38,32.43,32.37,32.41,1414589.0,31.9369,31.9862,31.927,31.9665,1414589.0
2025-01-31 11:40:00,32.41,32.44,32.39,32.41,521355.0,31.9665,31.996,31.9467,31.9665,521355.0
2025-01-31 11:50:00,32.41,32.44,32.39,32.4,589599.0,31.9665,31.996,31.9467,31.9566,589599.0
2025-01-31 12:00:00,32.41,32.46,32.37,32.45,1595734.0,31.9665,32.0158,31.927,32.0059,1595734.0
2025-01-31 12:10:00,32.45,32.56,32.39,32.48,3757535.0,32.0059,32.1144,31.9467,32.0355,3757535.0
2025-01-31 12:20:00,32.47,32.5,32.43,32.48,728379.0,32.0256,32.0552,31.9862,32.0355,728379.0
2025-01-31 12:30:00,32.48,32.5,32.43,32.47,393209.0,32.0355,32.0552,31.9862,32.0256,393209.0
2025-01-31 12:40:00,32.46,32.48,32.42,32.45,395801.0,32.0158,32.0355,31.9763,32.0059,395801.0
2025-01-31 12:50:00,32.44,32.46,32.41,32.42,320488.0,31.996,32.0158,31.9665,31.9763,320488.0
2025-01-31 13:00:00,32.42,32.46,32.41,32.44,315032.0,31.9763,32.0158,31.9665,31.996,315032.0
2025-01-31 13:10:00,32.44,32.44,32.3,32.31,1060946.0,31.996,31.996,31.858,31.8678,1060946.0
2025-01-31 13:20:00,32.31,32.34,31.96,32.01,7550169.0,31.8678,31.8974,31.5226,31.5719,7550169.0
2025-01-31 13:30:00,32.01,32.07,31.84,31.99,4489647.0,31.5719,31.6311,31.4043,31.5522,4489647.0
2025-01-31 13:40:00,31.98,32.05,31.91,32.01,2078032.0,31.5423,31.6114,31.4733,31.5719,2078032.0
2025-01-31 13:50:00,32.0,32.01,31.89,31.93,1249708.0,31.5621,31.5719,31.4536,31.493,1249708.0
2025-01-31 14:00:00,31.93,31.96,31.82,31.85,1184791.0,31.493,31.5226,31.3845,31.4141,1184791.0
2025-01-31 14:10:00,31.85,31.99,31.83,31.89,2116984.0,31.4141,31.5522,31.3944,31.4536,2116984.0
2025-01-31 14:20:00,31.89,31.98,31.87,31.93,1195705.0,31.4536,31.5423,31.4338,31.493,1195705.0
2025-01-31 14:30:00,31.93,31.96,31.91,31.93,640059.0,31.493,31.5226,31.4733,31.493,640059.0
2025-01-31 14:40:00,31.94,31.95,31.86,31.89,656421.0,31.5029,31.5127,31.424,31.4536,656421.0
2025-01-31 14:50:00,31.9,32.02,31.89,31.95,1901072.0,31.4634,31.5818,31.4536,31.5127,1901072.0
2025-01-31 15:00:00,31.94,31.95,31.84,31.87,947275.0,31.5029,31.5127,31.4043,31.4338,947275.0
2025-01-31 15:10:00,31.87,31.89,31.84,31.86,1076271.0,31.4338,31.4536,31.4043,31.424,1076271.0
2025-01-31 15:20:00,31.86,31.88,31.82,31.85,1440957.0,31.424,31.4437,31.3845,31.4141,1440957.0
2025-01-31 15:30:00,31.85,31.93,31.81,31.91,1409553.0,31.4141,31.493,31.3747,31.4733,1409553.0
2025-01-31 15:40:00,31.91,32.01,31.9,32.01,2201511.0,31.4733,31.5719,31.4634,31.5719,2201511.0
2025-01-31 15:50:00,32.01,32.02,31.86,31.91,6376949.0,31.5719,31.5818,31.424,31.4733,6376949.0
2025-02-03 09:30:00,31.33,31.67,31.21,31.66,4509554.0,30.9012,31.2366,30.7829,31.2267,4509554.0
2025-02-03 09:40:00,31.67,31.81,31.63,31.68,2173069.0,31.2366,31.3747,31.1971,31.2464,2173069.0
2025-02-03 09:50:00,31.69,31.74,31.61,31.71,1107402.0,31.2563,31.3056,31.1774,31.276,1107402.0
2025-02-03 10:00:00,31.71,31.75,31.61,31.72,1428511.0,31.276,31.3155,31.1774,31.2859,1428511.0
2025-02-03 10:10:00,31.71,31.73,31.64,31.67,1254225.0,31.276,31.2958,31.207,31.2366,1254225.0
2025-02-03 10:20:00,31.67,32.09,31.66,32.04,5695661.0,31.2366,31.6508,31.2267,31.6015,5695661.0
2025-02-03 10:30:00,32.03,32.06,31.94,31.96,1107638.0,31.5917,31.6212,31.5029,31.5226,1107638.0
2025-02-03 10:40:00,31.96,32.07,31.91,31.93,1143007.0,31.5226,31.6311,31.4733,31.493,1143007.0
2025-02-03 10:50:00,31.93,31.98,31.9,31.96,467509.0,31.493,31.5423,31.4634,31.5226,467509.0
2025-02-03 11:00:00,31.95,32.0,31.86,31.95,2220235.0,31.5127,31.5621,31.424,31.5127,2220235.0
2025-02-03 11:10:00,31.95,32.01,31.92,31.99,371549.0,31.5127,31.5719,31.4832,31.5522,371549.0
2025-02-03 11:20:00,32.0,32.04,31.97,32.01,764095.0,31.5621,31.6015,31.5325,31.5719,764095.0
2025-02-03 11:30:00,32.01,32.05,31.98,32.0,683428.0,31.5719,31.6114,31.5423,31.5621,683428.0
2025-02-03 11:40:00,32.0,32.01,31.93,31.94,433256.0,31.5621,31.5719,31.493,31.5029,433256.0
2025-02-03 11:50:00,31.94,31.99,31.86,31.88,573768.0,31.5029,31.5522,31.424,31.4437,573768.0
2025-02-03 12:00:00,31.87,31.89,31.84,31.89,386429.0,31.4338,31.4536,31.4043,31.4536,386429.0
2025-02-03 12:10:00,31.89,31.9,31.84,31.86,269704.0,31.4536,31.4634,31.4043,31.424,269704.0
2025-02-03 12:20:00,31.86,31.93,31.85,31.9,344733.0,31.424,31.493,31.4141,31.4634,344733.0
2025-02-03 12:30:00,31.89,31.9,31.84,31.85,326048.0,31.4536,31.4634,31.4043,31.4141,326048.0
2025-02-03 12:40:00,31.85,31.87,31.83,31.86,283157.0,31.4141,31.4338,31.3944,31.424,283157.0
2025-02-03 12:50:00,31.86,31.9,31.67,31.78,3690993.0,31.424,31.4634,31.2366,31.3451,3690993.0
2025-02-03 13:00:00,31.77,31.84,31.69,31.82,2572330.0,31.3352,31.4043,31.2563,31.3845,2572330.0
2025-02-03 13:10:00,31.82,31.85,31.8,31.82,632452.0,31.3845,31.4141,31.3648,31.3845,632452.0
2025-02-03 13:20:00,31.82,31.83,31.76,31.77,237857.0,31.3845,31.3944,31.3253,31.3352,237857.0
2025-02-03 13:30:00,31.77,31.8,31.75,31.77,251274.0,31.3352,31.3648,31.3155,31.3352,251274.0
2025-02-03 13:40:00,31.77,31.77,31.73,31.74,410287.0,31.3352,31.3352,31.2958,31.3056,410287.0
2025-02-03 13:50:00,31.74,31.78,31.73,31.75,436154.0,31.3056,31.3451,31.2958,31.3155,436154.0
2025-02-03 14:00:00,31.74,31.75,31.72,31.73,367424.0,31.3056,31.3155,31.2859,31.2958,367424.0
2025-02-03 14:10:00,31.73,31.79,31.73,31.79,333601.0,31.2958,31.3549,31.2958,31.3549,333601.0
2025-02-03 14:20:00,31.79,31.8,31.77,31.78,303157.0,31.3549,31.3648,31.3352,31.3451,303157.0
2025-02-03 14:30:00,31.78,31.79,31.75,31.77,427669.0,31.3451,31.3549,31.3155,31.3352,427669.0
2025-02-03 14:40:00,31.77,31.78,31.74,31.75,295112.0,31.3352,31.3451,31.3056,31.3155,295112.0
2025-02-03 14:50:00,31.75,31.77,31.71,31.74,306203.0,31.3155,31.3352,31.276,31.3056,306203.0
2025-02-03 15:00:00,31.73,31.75,31.72,31.74,458367.0,31.2958,31.3155,31.2859,31.3056,458367.0
2025-02-03 15:10:00,31.73,31.74,31.71,31.73,508140.0,31.2958,31.3056,31.276,31.2958,508140.0
2025-02-03 15:20:00,31.73,31.74,31.7,31.71,422044.0,31.2958,31.3056,31.2662,31.276,422044.0
2025-02-03 15:30:00,31.72,31.74,31.7,31.73,529363.0,31.2859,31.3056,31.2662,31.2958,529363.0
2025-02-03 15:40:00,31.73,31.75,31.7,31.73,1146240.0,31.2958,31.3155,31.2662,31.2958,1146240.0
2025-02-03 15:50:00,31.73,31.76,31.71,31.74,2708729.0,31.2958,31.3253,31.276,31.3056,2708729.0
2025-02-04 09:30:00,32.36,32.39,32.23,32.26,1843267.0,31.9171,31.9467,31.7889,31.8185,1843267.0
2025-02-04 09:40:00,32.26,32.37,32.26,32.3,1623085.0,31.8185,31.927,31.8185,31.858,1623085.0
2025-02-04 09:50:00,32.3,32.44,32.3,32.4,1954257.0,31.858,31.996,31.858,31.9566,1954257.0
2025-02-04 10:00:00,32.4,32.46,32.35,32.36,1615117.0,31.9566,32.0158,31.9073,31.9171,1615117.0
2025-02-04 10:10:00,32.36,32.49,32.32,32.49,1285939.0,31.9171,32.0454,31.8777,32.0454,1285939.0
2025-02-04 10:20:00,32.49,32.58,32.45,32.57,1359880.0,32.0454,32.1341,32.0059,32.1243,1359880.0
2025-02-04 10:30:00,32.58,32.63,32.54,32.62,1138709.0,32.1341,32.1834,32.0947,32.1736,1138709.0
2025-02-04 10:40:00,32.61,32.65,32.56,32.6,1268736.0,32.1637,32.2032,32.1144,32.1539,1268736.0
2025-02-04 10:50:00,32.6,32.69,32.58,32.64,1392221.0,32.1539,32.2426,32.1341,32.1933,1392221.0
2025-02-04 11:00:00,32.65,32.68,32.6,32.66,1208821.0,32.2032,32.2328,32.1539,32.213,1208821.0
2025-02-04 11:10:00,32.66,32.74,32.63,32.7,741252.0,32.213,32.2919,32.1834,32.2525,741252.0
2025-02-04 11:20:00,32.7,32.72,32.62,32.7,1144581.0,32.2525,32.2722,32.1736,32.2525,1144581.0
2025-02-04 11:30:00,32.7,32.71,32.61,32.62,1040288.0,32.2525,32.2623,32.1637,32.1736,1040288.0
2025-02-04 11:40:00,32.62,32.64,32.57,32.61,1023433.0,32.1736,32.1933,32.1243,32.1637,1023433.0
2025-02-04 11:50:00,32.62,32.64,32.58,32.63,472543.0,32.1736,32.1933,32.1341,32.1834,472543.0
2025-02-04 12:00:00,32.64,32.66,32.6,32.61,374901.0,32.1933,32.213,32.1539,32.1637,374901.0
2025-02-04 12:10:00,32.61,32.62,32.45,32.48,1983021.0,32.1637,32.1736,32.0059,32.0355,1983021.0
2025-02-04 12:20:00,32.48,32.56,32.46,32.46,972168.0,32.0355,32.1144,32.0158,32.0158,972168.0
2025-02-04 12:30:00,32.47,32.56,32.46,32.55,942233.0,32.0256,32.1144,32.0158,32.1045,942233.0
2025-02-04 12:40:00,32.55,32.62,32.54,32.61,475143.0,32.1045,32.1736,32.0947,32.1637,475143.0
2025-02-04 12:50:00,32.62,32.63,32.58,32.61,1392336.0,32.1736,32.1834,32.1341,32.1637,1392336.0
2025-02-04 13:00:00,32.61,32.62,32.58,32.59,903135.0,32.1637,32.1736,32.1341,32.144,903135.0
2025-02-04 13:10:00,32.6,32.63,32.59,32.6,366237.0,32.1539,32.1834,32.144,32.1539,366237.0
2025-02-04 13:20:00,32.59,32.62,32.59,32.61,426891.0,32.144,32.1736,32.144,32.1637,426891.0
2025-02-04 13:30:00,32.61,32.61,32.55,32.58,924310.0,32.1637,32.1637,32.1045,32.1341,924310.0
2025-02-04 13:40:00,32.58,32.6,32.56,32.58,386776.0,32.1341,32.1539,32.1144,32.1341,386776.0
2025-02-04 13:50:00,32.59,32.59,32.55,32.57,461840.0,32.144,32.144,32.1045,32.1243,461840.0
2025-02-04 14:00:00,32.57,32.58,32.54,32.58,452649.0,32.1243,32.1341,32.0947,32.1341,452649.0
2025-02-04 14:10:00,32.58,32.59,32.53,32.55,743627.0,32.1341,32.144,32.0848,32.1045,743627.0
2025-02-04 14:20:00,32.55,32.57,32.53,32.53,227251.0,32.1045,32.1243,32.0848,32.0848,227251.0
2025-02-04 14:30:00,32.54,32.55,32.51,32.52,365684.0,32.0947,32.1045,32.0651,32.0749,365684.0
2025-02-04 14:40:00,32.52,32.52,32.48,32.48,615766.0,32.0749,32.0749,32.0355,32.0355,615766.0
2025-02-04 14:50:00,32.48,32.51,32.41,32.47,2277333.0,32.0355,32.0651,31.9665,32.0256,2277333.0
2025-02-04 15:00:00,32.47,32.53,32.43,32.5,1326098.0,32.0256,32.0848,31.9862,32.0552,1326098.0
2025-02-04 15:10:00,32.5,32.53,32.49,32.5,1330891.0,32.0552,32.0848,32.0454,32.0552,1330891.0
2025-02-04 15:20:00,32.51,32.51,32.43,32.44,865944.0,32.0651,32.0651,31.9862,31.996,865944.0
2025-02-04 15:30:00,32.44,32.5,32.43,32.49,1124237.0,31.996,32.0552,31.9862,32.0454,1124237.0
2025-02-04 15:40:00,32.48,32.5,32.47,32.48,1081865.0,32.0355,32.0552,32.0256,32.0355,1081865.0
2025-02-04 15:50:00,32.48,32.5,32.43,32.48,3905723.0,32.0355,32.0552,31.9862,32.0355,3905723.0
2025-02-05 09:30:00,32.05,32.13,31.94,32.12,2392407.0,31.6114,31.6903,31.5029,31.6804,2392407.0
2025-02-05 09:40:00,32.12,32.15,32.05,32.09,1233738.0,31.6804,31.71,31.6114,31.6508,1233738.0
2025-02-05 09:50:00,32.09,32.1,32.03,32.07,572827.0,31.6508,31.6607,31.5917,31.6311,572827.0
2025-02-05 10:00:00,32.07,32.15,31.97,32.02,839919.0,31.6311,31.71,31.5325,31.5818,839919.0
2025-02-05 10:10:00,32.02,32.05,31.99,32.03,977397.0,31.5818,31.6114,31.5522,31.5917,977397.0
2025-02-05 10:20:00,32.02,32.11,32.02,32.11,720891.0,31.5818,31.6706,31.5818,31.6706,720891.0
2025-02-05 10:30:00,32.1,32.14,32.09,32.12,1004428.0,31.6607,31.7001,31.6508,31.6804,1004428.0
2025-02-05 10:40:00,32.12,32.15,32.08,32.11,787020.0,31.6804,31.71,31.641,31.6706,787020.0
2025-02-05 10:50:00,32.11,32.14,32.07,32.11,476554.0,31.6706,31.7001,31.6311,31.6706,476554.0
2025-02-05 11:00:00,32.11,32.11,32.04,32.05,402811.0,31.6706,31.6706,31.6015,31.6114,402811.0
2025-02-05 11:10:00,32.05,32.06,31.93,31.96,703827.0,31.6114,31.6212,31.493,31.5226,703827.0
2025-02-05 11:20:00,31.96,32.03,31.95,32.02,763073.0,31.5226,31.5917,31.5127,31.5818,763073.0
2025-02-05 11:30:00,32.01,32.05,31.99,32.04,377259.0,31.5719,31.6114,31.5522,31.6015,377259.0
2025-02-05 11:40:00,32.05,32.06,31.92,31.95,1921087.0,31.6114,31.6212,31.4832,31.5127,1921087.0
2025-02-05 11:50:00,31.96,32.01,31.94,32.01,630590.0,31.5226,31.5719,31.5029,31.5719,630590.0
2025-02-05 12:00:00,32.02,32.04,32.0,32.01,373211.0,31.5818,31.6015,31.5621,31.5719,373211.0
2025-02-05 12:10:00,32.02,32.03,31.99,32.01,216034.0,31.5818,31.5917,31.5522,31.5719,216034.0
2025-02-05 12:20:00,32.01,32.02,31.98,31.99,290520.0,31.5719,31.5818,31.5423,31.5522,290520.0
2025-02-05 12:30:00,31.98,32.0,31.98,32.0,189563.0,31.5423,31.5621,31.5423,31.5621,189563.0
2025-02-05 12:40:00,32.0,32.02,31.99,32.02,66639.0,31.5621,31.5818,31.5522,31.5818,66639.0
2025-02-05 12:50:00,32.01,32.03,32.01,32.02,395522.0,31.5719,31.5917,31.5719,31.5818,395522.0
2025-02-05 13:00:00,32.02,32.04,32.02,32.02,132940.0,31.5818,31.6015,31.5818,31.5818,132940.0
2025-02-05 13:10:00,32.02,32.07,32.02,32.07,273175.0,31.5818,31.6311,31.5818,31.6311,273175.0
2025-02-05 13:20:00,32.07,32.1,32.06,32.09,212549.0,31.6311,31.6607,31.6212,31.6508,212549.0
2025-02-05 13:30:00,32.08,32.09,32.06,32.08,112003.0,31.641,31.6508,31.6212,31.641,112003.0
2025-02-05 13:40:00,32.08,32.08,32.05,32.06,445962.0,31.641,31.641,31.6114,31.6212,445962.0
2025-02-05 13:50:00,32.06,32.07,32.04,32.06,171204.0,31.6212,31.6311,31.6015,31.6212,171204.0
2025-02-05 14:00:00,32.06,32.07,32.05,32.07,147812.0,31.6212,31.6311,31.6114,31.6311,147812.0
2025-02-05 14:10:00,32.07,32.08,32.06,32.07,174466.0,31.6311,31.641,31.6212,31.6311,174466.0
2025-02-05 14:20:00,32.06,32.07,32.03,32.04,90673.0,31.6212,31.6311,31.5917,31.6015,90673.0
2025-02-05 14:30:00,32.03,32.04,32.02,32.02,177906.0,31.5917,31.6015,31.5818,31.5818,177906.0
2025-02-05 14:40:00,32.03,32.03,32.02,32.03,41547.0,31.5917,31.5917,31.5818,31.5917,41547.0
2025-02-05 14:50:00,32.02,32.03,31.98,31.99,371010.0,31.5818,31.5917,31.5423,31.5522,371010.0
2025-02-05 15:00:00,31.98,32.0,31.95,31.95,1195280.0,31.5423,31.5621,31.5127,31.5127,1195280.0
2025-02-05 15:10:00,31.96,31.96,31.93,31.95,923976.0,31.5226,31.5226,31.493,31.5127,923976.0
2025-02-05 15:20:00,31.96,31.98,31.93,31.94,882995.0,31.5226,31.5423,31.493,31.5029,882995.0
2025-02-05 15:30:00,31.95,31.95,31.93,31.94,882659.0,31.5127,31.5127,31.493,31.5029,882659.0
2025-02-05 15:40:00,31.94,31.94,31.9,31.93,1368898.0,31.5029,31.5029,31.4634,31.493,1368898.0
2025-02-05 15:50:00,31.92,31.98,31.92,31.93,4271474.0,31.4832,31.5423,31.4832,31.493,4271474.0
2025-02-06 09:30:00,32.4,32.45,32.31,32.34,1505451.0,31.9566,32.0059,31.8678,31.8974,1505451.0
2025-02-06 09:40:00,32.34,32.37,32.27,32.34,1360662.0,31.8974,31.927,31.8284,31.8974,1360662.0
2025-02-06 09:50:00,32.34,32.39,32.29,32.32,610305.0,31.8974,31.9467,31.8481,31.8777,610305.0
2025-02-06 10:00:00,32.31,32.35,32.29,32.33,1094057.0,31.8678,31.9073,31.8481,31.8875,1094057.0
2025-02-06 10:10:00,32.33,32.34,32.29,32.31,1246744.0,31.8875,31.8974,31.8481,31.8678,1246744.0
2025-02-06 10:20:00,32.3,32.43,32.3,32.41,1114773.0,31.858,31.9862,31.858,31.9665,1114773.0
2025-02-06 10:30:00,32.41,32.47,32.37,32.37,1677965.0,31.9665,32.0256,31.927,31.927,1677965.0
2025-02-06 10:40:00,32.38,32.41,32.34,32.38,710656.0,31.9369,31.9665,31.8974,31.9369,710656.0
2025-02-06 10:50:00,32.38,32.43,32.34,32.37,1251078.0,31.9369,31.9862,31.8974,31.927,1251078.0
2025-02-06 11:00:00,32.38,32.43,32.36,32.41,471732.0,31.9369,31.9862,31.9171,31.9665,471732.0
2025-02-06 11:10:00,32.41,32.42,32.38,32.4,406684.0,31.9665,31.9763,31.9369,31.9566,406684.0
2025-02-06 11:20:00,32.39,32.4,32.37,32.38,619685.0,31.9467,31.9566,31.927,31.9369,619685.0
2025-02-06 11:30:00,32.38,32.38,32.33,32.35,540981.0,31.9369,31.9369,31.8875,31.9073,540981.0
2025-02-06 11:40:00,32.35,32.36,32.3,32.32,464618.0,31.9073,31.9171,31.858,31.8777,464618.0
2025-02-06 11:50:00,32.31,32.33,32.29,32.29,408792.0,31.8678,31.8875,31.8481,31.8481,408792.0
2025-02-06 12:00:00,32.29,32.29,32.26,32.27,435879.0,31.8481,31.8481,31.8185,31.8284,435879.0
2025-02-06 12:10:00,32.27,32.3,32.25,32.29,250534.0,31.8284,31.858,31.8086,31.8481,250534.0
2025-02-06 12:20:00,32.28,32.32,32.28,32.32,312856.0,31.8382,31.8777,31.8382,31.8777,312856.0
2025-02-06 12:30:00,32.32,32.33,32.29,32.32,328118.0,31.8777,31.8875,31.8481,31.8777,328118.0
2025-02-06 12:40:00,32.33,32.34,32.31,32.33,411126.0,31.8875,31.8974,31.8678,31.8875,411126.0
2025-02-06 12:50:00,32.33,32.34,32.32,32.33,159045.0,31.8875,31.8974,31.8777,31.8875,159045.0
2025-02-06 13:00:00,32.33,32.34,32.28,32.3,506446.0,31.8875,31.8974,31.8382,31.858,506446.0
2025-02-06 13:10:00,32.3,32.31,32.27,32.3,792321.0,31.858,31.8678,31.8284,31.858,792321.0
2025-02-06 13:20:00,32.3,32.31,32.28,32.3,116854.0,31.858,31.8678,31.8382,31.858,116854.0
2025-02-06 13:30:00,32.3,32.31,32.29,32.3,357092.0,31.858,31.8678,31.8481,31.858,357092.0
2025-02-06 13:40:00,32.3,32.34,32.29,32.31,488754.0,31.858,31.8974,31.8481,31.8678,488754.0
2025-02-06 13:50:00,32.32,32.32,32.28,32.29,162141.0,31.8777,31.8777,31.8382,31.8481,162141.0
2025-02-06 14:00:00,32.29,32.3,32.28,32.3,118808.0,31.8481,31.858,31.8382,31.858,118808.0
2025-02-06 14:10:00,32.29,32.3,32.28,32.28,127192.0,31.8481,31.858,31.8382,31.8382,127192.0
2025-02-06 14:20:00,32.28,32.29,32.26,32.27,423324.0,31.8382,31.8481,31.8185,31.8284,423324.0
2025-02-06 14:30:00,32.27,32.27,32.22,32.23,428846.0,31.8284,31.8284,31.7791,31.7889,428846.0
2025-02-06 14:40:00,32.23,32.24,32.2,32.23,505808.0,31.7889,31.7988,31.7593,31.7889,505808.0
2025-02-06 14:50:00,32.23,32.24,32.22,32.23,297585.0,31.7889,31.7988,31.7791,31.7889,297585.0
2025-02-06 15:00:00,32.22,32.24,32.21,32.23,451004.0,31.7791,31.7988,31.7692,31.7889,451004.0
2025-02-06 15:10:00,32.23,32.24,32.22,32.23,503039.0,31.7889,31.7988,31.7791,31.7889,503039.0
2025-02-06 15:20:00,32.23,32.26,32.23,32.26,410985.0,31.7889,31.8185,31.7889,31.8185,410985.0
2025-02-06 15:30:00,32.26,32.28,32.25,32.28,360810.0,31.8185,31.8382,31.8086,31.8382,360810.0
2025-02-06 15:40:00,32.27,32.28,32.25,32.27,964845.0,31.8284,31.8382,31.8086,31.8284,964845.0
2025-02-06 15:50:00,32.26,32.3,32.26,32.29,3743784.0,31.8185,31.858,31.8185,31.8481,3743784.0
2025-02-07 09:30:00,32.92,33.12,32.89,32.95,3707564.0,32.4695,32.6667,32.4399,32.4991,3707564.0
2025-02-07 09:40:00,32.94,33.19,32.9,33.19,4110398.0,32.4892,32.7358,32.4497,32.7358,4110398.0
2025-02-07 09:50:00,33.19,33.23,33.11,33.16,2554749.0,32.7358,32.7752,32.6569,32.7062,2554749.0
2025-02-07 10:00:00,33.16,33.18,33.07,33.09,2126592.0,32.7062,32.7259,32.6174,32.6371,2126592.0
2025-02-07 10:10:00,33.1,33.12,33.01,33.08,1475032.0,32.647,32.6667,32.5582,32.6273,1475032.0
2025-02-07 10:20:00,33.08,33.14,33.07,33.13,1530759.0,32.6273,32.6865,32.6174,32.6766,1530759.0
2025-02-07 10:30:00,33.13,33.21,33.1,33.15,1737989.0,32.6766,32.7555,32.647,32.6963,1737989.0
2025-02-07 10:40:00,33.16,33.2,33.14,33.19,1303592.0,32.7062,32.7456,32.6865,32.7358,1303592.0
2025-02-07 10:50:00,33.19,33.22,32.72,32.87,8127716.0,32.7358,32.7654,32.2722,32.4202,8127716.0
2025-02-07 11:00:00,32.87,32.88,32.68,32.8,3713257.0,32.4202,32.43,32.2328,32.3511,3713257.0
2025-02-07 11:10:00,32.8,32.88,32.7,32.75,3564311.0,32.3511,32.43,32.2525,32.3018,3564311.0
2025-02-07 11:20:00,32.76,32.83,32.73,32.74,2254029.0,32.3117,32.3807,32.2821,32.2919,2254029.0
2025-02-07 11:30:00,32.75,32.81,32.73,32.73,1398283.0,32.3018,32.361,32.2821,32.2821,1398283.0
2025-02-07 11:40:00,32.73,32.77,32.68,32.7,735190.0,32.2821,32.3215,32.2328,32.2525,735190.0
2025-02-07 11:50:00,32.7,32.73,32.61,32.65,2657529.0,32.2525,32.2821,32.1637,32.2032,2657529.0
2025-02-07 12:00:00,32.64,32.88,32.62,32.8,3477775.0,32.1933,32.43,32.1736,32.3511,3477775.0
2025-02-07 12:10:00,32.8,32.84,32.68,32.7,2117466.0,32.3511,32.3906,32.2328,32.2525,2117466.0
2025-02-07 12:20:00,32.7,32.89,32.65,32.66,3586041.0,32.2525,32.4399,32.2032,32.213,3586041.0
2025-02-07 12:30:00,32.66,32.75,32.64,32.73,1398663.0,32.213,32.3018,32.1933,32.2821,1398663.0
2025-02-07 12:40:00,32.73,32.8,32.7,32.77,463913.0,32.2821,32.3511,32.2525,32.3215,463913.0
2025-02-07 12:50:00,32.77,32.83,32.77,32.81,729341.0,32.3215,32.3807,32.3215,32.361,729341.0
2025-02-07 13:00:00,32.82,32.86,32.8,32.83,454839.0,32.3708,32.4103,32.3511,32.3807,454839.0
2025-02-07 13:10:00,32.83,32.85,32.81,32.82,296780.0,32.3807,32.4004,32.361,32.3708,296780.0
2025-02-07 13:20:00,32.83,32.83,32.77,32.77,271925.0,32.3807,32.3807,32.3215,32.3215,271925.0
2025-02-07 13:30:00,32.76,32.81,32.76,32.79,172718.0,32.3117,32.361,32.3117,32.3413,172718.0
2025-02-07 13:40:00,32.79,32.79,32.7,32.73,271505.0,32.3413,32.3413,32.2525,32.2821,271505.0
2025-02-07 13:50:00,32.73,32.74,32.69,32.71,230541.0,32.2821,32.2919,32.2426,32.2623,230541.0
2025-02-07 14:00:00,32.7,32.74,32.68,32.74,387444.0,32.2525,32.2919,32.2328,32.2919,387444.0
2025-02-07 14:10:00,32.74,32.74,32.71,32.73,376586.0,32.2919,32.2919,32.2623,32.2821,376586.0
2025-02-07 14:20:00,32.73,32.74,32.7,32.7,419520.0,32.2821,32.2919,32.2525,32.2525,419520.0
2025-02-07 14:30:00,32.7,32.78,32.69,32.77,491061.0,32.2525,32.3314,32.2426,32.3215,491061.0
2025-02-07 14:40:00,32.77,32.78,32.73,32.76,296527.0,32.3215,32.3314,32.2821,32.3117,296527.0
2025-02-07 14:50:00,32.77,32.77,32.74,32.76,244953.0,32.3215,32.3215,32.2919,32.3117,244953.0
2025-02-07 15:00:00,32.75,32.76,32.68,32.68,734041.0,32.3018,32.3117,32.2328,32.2328,734041.0
2025-02-07 15:10:00,32.68,32.71,32.67,32.7,853198.0,32.2328,32.2623,32.2229,32.2525,853198.0
2025-02-07 15:20:00,32.7,32.76,32.69,32.7,1715428.0,32.2525,32.3117,32.2426,32.2525,1715428.0
2025-02-07 15:30:00,32.71,32.74,32.7,32.72,1032159.0,32.2623,32.2919,32.2525,32.2722,1032159.0
2025-02-07 15:40:00,32.72,32.79,32.71,32.78,1654974.0,32.2722,32.3413,32.2623,32.3314,1654974.0
2025-02-07 15:50:00,32.78,32.79,32.68,32.73,4892259.0,32.3314,32.3413,32.2328,32.2821,4892259.0
2025-02-10 09:30:00,33.45,33.5,33.33,33.41,2058842.0,32.9922,33.0415,32.8739,32.9528,2058842.0
2025-02-10 09:40:00,33.42,33.43,33.31,33.35,1258831.0,32.9626,32.9725,32.8541,32.8936,1258831.0
2025-02-10 09:50:00,33.36,33.39,33.27,33.39,1312746.0,32.9035,32.933,32.8147,32.933,1312746.0
2025-02-10 10:00:00,33.38,33.46,33.37,33.43,721144.0,32.9232,33.0021,32.9133,32.9725,721144.0
2025-02-10 10:10:00,33.44,33.5,33.43,33.49,984843.0,32.9824,33.0415,32.9725,33.0317,984843.0
2025-02-10 10:20:00,33.5,33.62,33.47,33.59,1204259.0,33.0415,33.1599,33.0119,33.1303,1204259.0
2025-02-10 10:30:00,33.59,33.61,33.5,33.55,1706448.0,33.1303,33.15,33.0415,33.0909,1706448.0
2025-02-10 10:40:00,33.55,33.56,33.45,33.49,829802.0,33.0909,33.1007,32.9922,33.0317,829802.0
2025-02-10 10:50:00,33.48,33.56,33.47,33.55,867712.0,33.0218,33.1007,33.0119,33.0909,867712.0
2025-02-10 11:00:00,33.54,33.57,33.48,33.5,871410.0,33.081,33.1106,33.0218,33.0415,871410.0
2025-02-10 11:10:00,33.5,33.51,33.45,33.45,537865.0,33.0415,33.0514,32.9922,32.9922,537865.0
2025-02-10 11:20:00,33.45,33.52,33.45,33.47,590917.0,32.9922,33.0613,32.9922,33.0119,590917.0
2025-02-10 11:30:00,33.46,33.49,33.42,33.47,491396.0,33.0021,33.0317,32.9626,33.0119,491396.0
2025-02-10 11:40:00,33.48,33.51,33.46,33.48,369857.0,33.0218,33.0514,33.0021,33.0218,369857.0
2025-02-10 11:50:00,33.48,33.49,33.41,33.44,515476.0,33.0218,33.0317,32.9528,32.9824,515476.0
2025-02-10 12:00:00,33.45,33.49,33.43,33.47,596954.0,32.9922,33.0317,32.9725,33.0119,596954.0
2025-02-10 12:10:00,33.48,33.48,33.4,33.4,1143693.0,33.0218,33.0218,32.9429,32.9429,1143693.0
2025-02-10 12:20:00,33.4,33.43,33.38,33.41,373111.0,32.9429,32.9725,32.9232,32.9528,373111.0
2025-02-10 12:30:00,33.41,33.43,33.38,33.41,493625.0,32.9528,32.9725,32.9232,32.9528,493625.0
2025-02-10 12:40:00,33.41,33.43,33.39,33.41,497356.0,32.9528,32.9725,32.933,32.9528,497356.0
2025-02-10 12:50:00,33.41,33.45,33.4,33.43,370135.0,32.9528,32.9922,32.9429,32.9725,370135.0
2025-02-10 13:00:00,33.43,33.43,33.38,33.4,489043.0,32.9725,32.9725,32.9232,32.9429,489043.0
2025-02-10 13:10:00,33.4,33.42,33.39,33.4,253315.0,32.9429,32.9626,32.933,32.9429,253315.0
2025-02-10 13:20:00,33.41,33.45,33.4,33.43,255079.0,32.9528,32.9922,32.9429,32.9725,255079.0
2025-02-10 13:30:00,33.43,33.45,33.41,33.43,479747.0,32.9725,32.9922,32.9528,32.9725,479747.0
2025-02-10 13:40:00,33.43,33.49,33.41,33.48,732253.0,32.9725,33.0317,32.9528,33.0218,732253.0
2025-02-10 13:50:00,33.48,33.49,33.46,33.48,362090.0,33.0218,33.0317,33.0021,33.0218,362090.0
2025-02-10 14:00:00,33.48,33.49,33.46,33.48,292311.0,33.0218,33.0317,33.0021,33.0218,292311.0
2025-02-10 14:10:00,33.48,33.5,33.46,33.48,390001.0,33.0218,33.0415,33.0021,33.0218,390001.0
2025-02-10 14:20:00,33.48,33.53,33.48,33.53,797124.0,33.0218,33.0711,33.0218,33.0711,797124.0
2025-02-10 14:30:00,33.52,33.53,33.5,33.52,832381.0,33.0613,33.0711,33.0415,33.0613,832381.0
2025-02-10 14:40:00,33.52,33.53,33.49,33.52,453931.0,33.0613,33.0711,33.0317,33.0613,453931.0
2025-02-10 14:50:00,33.52,33.57,33.52,33.57,591951.0,33.0613,33.1106,33.0613,33.1106,591951.0
2025-02-10 15:00:00,33.57,33.61,33.54,33.59,1635666.0,33.1106,33.15,33.081,33.1303,1635666.0
2025-02-10 15:10:00,33.59,33.64,33.57,33.62,1394863.0,33.1303,33.1796,33.1106,33.1599,1394863.0
2025-02-10 15:20:00,33.62,33.64,33.58,33.59,1506387.0,33.1599,33.1796,33.1204,33.1303,1506387.0
2025-02-10 15:30:00,33.59,33.64,33.58,33.62,1607632.0,33.1303,33.1796,33.1204,33.1599,1607632.0
2025-02-10 15:40:00,33.62,33.64,33.57,33.61,2606818.0,33.1599,33.1796,33.1106,33.15,2606818.0
2025-02-10 15:50:00,33.62,33.66,33.58,33.64,7405536.0,33.1599,33.1993,33.1204,33.1796,7405536.0
2025-02-11 09:30:00,33.29,33.35,33.13,33.3,3549398.0,32.8344,32.8936,32.6766,32.8443,3549398.0
2025-02-11 09:40:00,33.3,33.32,33.2,33.29,943091.0,32.8443,32.864,32.7456,32.8344,943091.0
2025-02-11 09:50:00,33.29,33.41,33.25,33.37,1105821.0,32.8344,32.9528,32.795,32.9133,1105821.0
2025-02-11 10:00:00,33.38,33.46,33.36,33.39,1770088.0,32.9232,33.0021,32.9035,32.933,1770088.0
2025-02-11 10:10:00,33.39,33.45,33.37,33.39,1674455.0,32.933,32.9922,32.9133,32.933,1674455.0
2025-02-11 10:20:00,33.39,33.46,33.38,33.45,895994.0,32.933,33.0021,32.9232,32.9922,895994.0
2025-02-11 10:30:00,33.46,33.5,33.43,33.48,533792.0,33.0021,33.0415,32.9725,33.0218,533792.0
2025-02-11 10:40:00,33.49,33.58,33.47,33.54,1058497.0,33.0317,33.1204,33.0119,33.081,1058497.0
2025-02-11 10:50:00,33.54,33.54,33.45,33.49,697346.0,33.081,33.081,32.9922,33.0317,697346.0
2025-02-11 11:00:00,33.5,33.58,33.48,33.49,614758.0,33.0415,33.1204,33.0218,33.0317,614758.0
2025-02-11 11:10:00,33.5,33.55,33.47,33.52,613608.0,33.0415,33.0909,33.0119,33.0613,613608.0
2025-02-11 11:20:00,33.52,33.54,33.48,33.5,912556.0,33.0613,33.081,33.0218,33.0415,912556.0
2025-02-11 11:30:00,33.51,33.51,33.45,33.49,372513.0,33.0514,33.0514,32.9922,33.0317,372513.0
2025-02-11 11:40:00,33.48,33.52,33.48,33.5,385097.0,33.0218,33.0613,33.0218,33.0415,385097.0
2025-02-11 11:50:00,33.51,33.51,33.44,33.46,515063.0,33.0514,33.0514,32.9824,33.0021,515063.0
2025-02-11 12:00:00,33.46,33.47,33.41,33.42,535631.0,33.0021,33.0119,32.9528,32.9626,535631.0
2025-02-11 12:10:00,33.43,33.47,33.42,33.44,355490.0,32.9725,33.0119,32.9626,32.9824,355490.0
2025-02-11 12:20:00,33.43,33.47,33.42,33.45,302417.0,32.9725,33.0119,32.9626,32.9922,302417.0
2025-02-11 12:30:00,33.45,33.45,33.41,33.43,280267.0,32.9922,32.9922,32.9528,32.9725,280267.0
2025-02-11 12:40:00,33.43,33.45,33.4,33.41,271685.0,32.9725,32.9922,32.9429,32.9528,271685.0
2025-02-11 12:50:00,33.41,33.42,33.38,33.4,380405.0,32.9528,32.9626,32.9232,32.9429,380405.0
2025-02-11 13:00:00,33.4,33.42,33.38,33.4,231230.0,32.9429,32.9626,32.9232,32.9429,231230.0
2025-02-11 13:10:00,33.4,33.41,33.38,33.39,114220.0,32.9429,32.9528,32.9232,32.933,114220.0
2025-02-11 13:20:00,33.4,33.41,33.37,33.4,249614.0,32.9429,32.9528,32.9133,32.9429,249614.0
2025-02-11 13:30:00,33.4,33.43,33.4,33.41,134911.0,32.9429,32.9725,32.9429,32.9528,134911.0
2025-02-11 13:40:00,33.41,33.43,33.38,33.4,132440.0,32.9528,32.9725,32.9232,32.9429,132440.0
2025-02-11 13:50:00,33.39,33.39,33.37,33.38,344774.0,32.933,32.933,32.9133,32.9232,344774.0
2025-02-11 14:00:00,33.37,33.38,33.36,33.38,180464.0,32.9133,32.9232,32.9035,32.9232,180464.0
2025-02-11 14:10:00,33.38,33.38,33.36,33.38,237673.0,32.9232,32.9232,32.9035,32.9232,237673.0
2025-02-11 14:20:00,33.38,33.39,33.36,33.37,238931.0,32.9232,32.933,32.9035,32.9133,238931.0
2025-02-11 14:30:00,33.37,33.4,33.36,33.4,252126.0,32.9133,32.9429,32.9035,32.9429,252126.0
2025-02-11 14:40:00,33.4,33.44,33.39,33.41,953573.0,32.9429,32.9824,32.933,32.9528,953573.0
2025-02-11 14:50:00,33.41,33.44,33.38,33.39,532672.0,32.9528,32.9824,32.9232,32.933,532672.0
2025-02-11 15:00:00,33.39,33.41,33.36,33.37,617385.0,32.933,32.9528,32.9035,32.9133,617385.0
2025-02-11 15:10:00,33.37,33.37,33.33,33.35,481148.0,32.9133,32.9133,32.8739,32.8936,481148.0
2025-02-11 15:20:00,33.35,33.36,33.33,33.34,931342.0,32.8936,32.9035,32.8739,32.8837,931342.0
2025-02-11 15:30:00,33.34,33.35,33.32,33.32,566865.0,32.8837,32.8936,32.864,32.864,566865.0
2025-02-11 15:40:00,33.32,33.33,33.28,33.3,1453231.0,32.864,32.8739,32.8245,32.8443,1453231.0
2025-02-11 15:50:00,33.3,33.34,33.3,33.31,3256109.0,32.8443,32.8837,32.8443,32.8541,3256109.0
2025-02-12 09:30:00,33.75,33.87,33.61,33.83,1727846.0,33.2881,33.4065,33.15,33.367,1727846.0
2025-02-12 09:40:00,33.83,33.87,33.73,33.8,1017399.0,33.367,33.4065,33.2684,33.3374,1017399.0
2025-02-12 09:50:00,33.8,33.81,33.74,33.8,808078.0,33.3374,33.3473,33.2783,33.3374,808078.0
2025-02-12 10:00:00,33.81,33.85,33.78,33.79,838232.0,33.3473,33.3867,33.3177,33.3276,838232.0
2025-02-12 10:10:00,33.79,33.83,33.72,33.82,1192699.0,33.3276,33.367,33.2585,33.3572,1192699.0
2025-02-12 10:20:00,33.82,33.93,33.81,33.91,2347200.0,33.3572,33.4657,33.3473,33.4459,2347200.0
2025-02-12 10:30:00,33.91,34.02,33.91,33.99,2076416.0,33.4459,33.5544,33.4459,33.5248,2076416.0
2025-02-12 10:40:00,33.99,34.13,33.98,34.11,1891487.0,33.5248,33.6629,33.515,33.6432,1891487.0
2025-02-12 10:50:00,34.11,34.17,34.07,34.14,1844590.0,33.6432,33.7024,33.6037,33.6728,1844590.0
2025-02-12 11:00:00,34.14,34.16,34.1,34.12,1968620.0,33.6728,33.6925,33.6333,33.6531,1968620.0
2025-02-12 11:10:00,34.12,34.12,34.03,34.04,776014.0,33.6531,33.6531,33.5643,33.5741,776014.0
2025-02-12 11:20:00,34.04,34.1,34.03,34.09,1308368.0,33.5741,33.6333,33.5643,33.6235,1308368.0
2025-02-12 11:30:00,34.09,34.12,34.07,34.08,1156368.0,33.6235,33.6531,33.6037,33.6136,1156368.0
2025-02-12 11:40:00,34.08,34.14,34.06,34.14,662253.0,33.6136,33.6728,33.5939,33.6728,662253.0
2025-02-12 11:50:00,34.14,34.17,34.12,34.16,883524.0,33.6728,33.7024,33.6531,33.6925,883524.0
2025-02-12 12:00:00,34.17,34.21,34.15,34.2,724216.0,33.7024,33.7418,33.6826,33.732,724216.0
2025-02-12 12:10:00,34.2,34.32,34.19,34.3,1157822.0,33.732,33.8503,33.7221,33.8306,1157822.0
2025-02-12 12:20:00,34.29,34.34,34.26,34.3,585113.0,33.8207,33.87,33.7911,33.8306,585113.0
2025-02-12 12:30:00,34.29,34.35,34.28,34.33,730726.0,33.8207,33.8799,33.8109,33.8602,730726.0
2025-02-12 12:40:00,34.33,34.36,34.26,34.34,873672.0,33.8602,33.8898,33.7911,33.87,873672.0
2025-02-12 12:50:00,34.34,34.37,34.3,34.32,677209.0,33.87,33.8996,33.8306,33.8503,677209.0
2025-02-12 13:00:00,34.32,34.35,34.29,34.32,412281.0,33.8503,33.8799,33.8207,33.8503,412281.0
2025-02-12 13:10:00,34.32,34.35,34.3,34.35,349457.0,33.8503,33.8799,33.8306,33.8799,349457.0
2025-02-12 13:20:00,34.35,34.35,34.28,34.3,836283.0,33.8799,33.8799,33.8109,33.8306,836283.0
2025-02-12 13:30:00,34.3,34.34,34.3,34.32,361587.0,33.8306,33.87,33.8306,33.8503,361587.0
2025-02-12 13:40:00,34.32,34.32,34.22,34.23,485715.0,33.8503,33.8503,33.7517,33.7615,485715.0
2025-02-12 13:50:00,34.22,34.24,34.19,34.2,597458.0,33.7517,33.7714,33.7221,33.732,597458.0
2025-02-12 14:00:00,34.2,34.22,34.16,34.19,544524.0,33.732,33.7517,33.6925,33.7221,544524.0
2025-02-12 14:10:00,34.19,34.21,34.18,34.19,284454.0,33.7221,33.7418,33.7122,33.7221,284454.0
2025-02-12 14:20:00,34.2,34.21,34.18,34.2,240642.0,33.732,33.7418,33.7122,33.732,240642.0
2025-02-12 14:30:00,34.2,34.23,34.19,34.2,405242.0,33.732,33.7615,33.7221,33.732,405242.0
2025-02-12 14:40:00,34.2,34.23,34.19,34.22,505566.0,33.732,33.7615,33.7221,33.7517,505566.0
2025-02-12 14:50:00,34.22,34.23,34.19,34.2,483280.0,33.7517,33.7615,33.7221,33.732,483280.0
2025-02-12 15:00:00,34.2,34.23,34.19,34.23,759778.0,33.732,33.7615,33.7221,33.7615,759778.0
2025-02-12 15:10:00,34.23,34.26,34.2,34.22,1650675.0,33.7615,33.7911,33.732,33.7517,1650675.0
2025-02-12 15:20:00,34.22,34.23,34.2,34.21,1118697.0,33.7517,33.7615,33.732,33.7418,1118697.0
2025-02-12 15:30:00,34.21,34.24,34.2,34.2,1387111.0,33.7418,33.7714,33.732,33.732,1387111.0
2025-02-12 15:40:00,34.2,34.27,34.17,34.2,2258607.0,33.732,33.801,33.7024,33.732,2258607.0
2025-02-12 15:50:00,34.2,34.22,34.15,34.19,5659859.0,33.732,33.7517,33.6826,33.7221,5659859.0
2025-02-13 09:30:00,33.52,33.66,33.44,33.58,2535745.0,33.0613,33.1993,32.9824,33.1204,2535745.0
2025-02-13 09:40:00,33.58,33.64,33.53,33.63,1899270.0,33.1204,33.1796,33.0711,33.1698,1899270.0
2025-02-13 09:50:00,33.62,33.76,33.62,33.68,906247.0,33.1599,33.298,33.1599,33.2191,906247.0
2025-02-13 10:00:00,33.68,33.8,33.66,33.76,924434.0,33.2191,33.3374,33.1993,33.298,924434.0
2025-02-13 10:10:00,33.76,33.83,33.76,33.78,764437.0,33.298,33.367,33.298,33.3177,764437.0
2025-02-13 10:20:00,33.77,33.84,33.72,33.8,927513.0,33.3078,33.3769,33.2585,33.3374,927513.0
2025-02-13 10:30:00,33.8,33.85,33.79,33.82,941362.0,33.3374,33.3867,33.3276,33.3572,941362.0
2025-02-13 10:40:00,33.81,33.88,33.8,33.88,558850.0,33.3473,33.4163,33.3374,33.4163,558850.0
2025-02-13 10:50:00,33.87,33.91,33.82,33.9,917220.0,33.4065,33.4459,33.3572,33.4361,917220.0
2025-02-13 11:00:00,33.9,33.95,33.87,33.91,628853.0,33.4361,33.4854,33.4065,33.4459,628853.0
2025-02-13 11:10:00,33.91,33.99,33.9,33.97,491339.0,33.4459,33.5248,33.4361,33.5051,491339.0
2025-02-13 11:20:00,33.97,34.03,33.95,34.03,654511.0,33.5051,33.5643,33.4854,33.5643,654511.0
2025-02-13 11:30:00,34.03,34.05,33.98,34.0,393615.0,33.5643,33.584,33.515,33.5347,393615.0
2025-02-13 11:40:00,34.01,34.01,33.92,33.95,705933.0,33.5446,33.5446,33.4558,33.4854,705933.0
2025-02-13 11:50:00,33.95,33.99,33.92,33.93,450685.0,33.4854,33.5248,33.4558,33.4657,450685.0
2025-02-13 12:00:00,33.93,33.95,33.87,33.92,362263.0,33.4657,33.4854,33.4065,33.4558,362263.0
2025-02-13 12:10:00,33.93,33.94,33.9,33.92,241230.0,33.4657,33.4755,33.4361,33.4558,241230.0
2025-02-13 12:20:00,33.91,33.94,33.89,33.91,257147.0,33.4459,33.4755,33.4262,33.4459,257147.0
2025-02-13 12:30:00,33.91,33.94,33.89,33.94,295583.0,33.4459,33.4755,33.4262,33.4755,295583.0
2025-02-13 12:40:00,33.94,33.94,33.89,33.91,362314.0,33.4755,33.4755,33.4262,33.4459,362314.0
2025-02-13 12:50:00,33.92,33.93,33.89,33.93,361999.0,33.4558,33.4657,33.4262,33.4657,361999.0
2025-02-13 13:00:00,33.93,33.93,33.9,33.92,376494.0,33.4657,33.4657,33.4361,33.4558,376494.0
2025-02-13 13:10:00,33.92,33.93,33.86,33.89,474962.0,33.4558,33.4657,33.3966,33.4262,474962.0
2025-02-13 13:20:00,33.89,33.94,33.88,33.94,228857.0,33.4262,33.4755,33.4163,33.4755,228857.0
2025-02-13 13:30:00,33.94,33.95,33.9,33.93,466098.0,33.4755,33.4854,33.4361,33.4657,466098.0
2025-02-13 13:40:00,33.92,33.94,33.78,33.94,1272514.0,33.4558,33.4755,33.3177,33.4755,1272514.0
2025-02-13 13:50:00,33.94,33.98,33.87,33.97,984389.0,33.4755,33.515,33.4065,33.5051,984389.0
2025-02-13 14:00:00,33.96,34.05,33.94,34.04,440872.0,33.4952,33.584,33.4755,33.5741,440872.0
2025-02-13 14:10:00,34.04,34.11,34.01,34.08,769891.0,33.5741,33.6432,33.5446,33.6136,769891.0
2025-02-13 14:20:00,34.09,34.11,34.02,34.1,968408.0,33.6235,33.6432,33.5544,33.6333,968408.0
2025-02-13 14:30:00,34.1,34.12,34.05,34.12,560766.0,33.6333,33.6531,33.584,33.6531,560766.0
2025-02-13 14:40:00,34.12,34.12,34.03,34.07,553838.0,33.6531,33.6531,33.5643,33.6037,553838.0
2025-02-13 14:50:00,34.07,34.09,34.05,34.08,338342.0,33.6037,33.6235,33.584,33.6136,338342.0
2025-02-13 15:00:00,34.09,34.12,34.06,34.12,291841.0,33.6235,33.6531,33.5939,33.6531,291841.0
2025-02-13 15:10:00,34.12,34.12,34.07,34.09,676606.0,33.6531,33.6531,33.6037,33.6235,676606.0
2025-02-13 15:20:00,34.09,34.1,34.07,34.08,474998.0,33.6235,33.6333,33.6037,33.6136,474998.0
2025-02-13 15:30:00,34.08,34.11,34.06,34.11,805424.0,33.6136,33.6432,33.5939,33.6432,805424.0
2025-02-13 15:40:00,34.11,34.11,34.05,34.1,962695.0,33.6432,33.6432,33.584,33.6333,962695.0
2025-02-13 15:50:00,34.11,34.18,34.09,34.15,4478335.0,33.6432,33.7122,33.6235,33.6826,4478335.0
2025-02-14 09:30:00,35.22,35.28,35.09,35.1,4167683.0,34.738,34.7972,34.6098,34.6196,4167683.0
2025-02-14 09:40:00,35.1,35.17,35.01,35.12,2677037.0,34.6196,34.6887,34.5309,34.6394,2677037.0
2025-02-14 09:50:00,35.11,35.23,35.08,35.19,2396854.0,34.6295,34.7479,34.5999,34.7084,2396854.0
2025-02-14 10:00:00,35.19,35.19,35.04,35.11,2678286.0,34.7084,34.7084,34.5605,34.6295,2678286.0
2025-02-14 10:10:00,35.11,35.12,35.0,35.01,2325494.0,34.6295,34.6394,34.521,34.5309,2325494.0
2025-02-14 10:20:00,35.01,35.05,34.87,34.9,2624798.0,34.5309,34.5703,34.3928,34.4224,2624798.0
2025-02-14 10:30:00,34.89,34.98,34.83,34.98,3132926.0,34.4125,34.5013,34.3533,34.5013,3132926.0
2025-02-14 10:40:00,34.98,35.01,34.9,35.01,2207484.0,34.5013,34.5309,34.4224,34.5309,2207484.0
2025-02-14 10:50:00,35.0,35.01,34.87,34.89,939574.0,34.521,34.5309,34.3928,34.4125,939574.0
2025-02-14 11:00:00,34.88,34.94,34.85,34.92,1466594.0,34.4027,34.4618,34.3731,34.4421,1466594.0
2025-02-14 11:10:00,34.93,34.93,34.82,34.84,2299557.0,34.452,34.452,34.3435,34.3632,2299557.0
2025-02-14 11:20:00,34.84,34.96,34.82,34.95,1847117.0,34.3632,34.4816,34.3435,34.4717,1847117.0
2025-02-14 11:30:00,34.95,35.02,34.95,35.02,1298425.0,34.4717,34.5407,34.4717,34.5407,1298425.0
2025-02-14 11:40:00,35.02,35.02,34.91,34.96,1619040.0,34.5407,34.5407,34.4322,34.4816,1619040.0
2025-02-14 11:50:00,34.95,35.04,34.94,35.02,878508.0,34.4717,34.5605,34.4618,34.5407,878508.0
2025-02-14 12:00:00,35.03,35.07,34.99,35.04,732217.0,34.5506,34.5901,34.5111,34.5605,732217.0
2025-02-14 12:10:00,35.04,35.08,35.02,35.08,562551.0,34.5605,34.5999,34.5407,34.5999,562551.0
2025-02-14 12:20:00,35.08,35.09,35.03,35.04,473662.0,34.5999,34.6098,34.5506,34.5605,473662.0
2025-02-14 12:30:00,35.03,35.07,35.02,35.05,314897.0,34.5506,34.5901,34.5407,34.5703,314897.0
2025-02-14 12:40:00,35.04,35.09,35.02,35.09,441239.0,34.5605,34.6098,34.5407,34.6098,441239.0
2025-02-14 12:50:00,35.09,35.1,35.06,35.08,609068.0,34.6098,34.6196,34.5802,34.5999,609068.0
2025-02-14 13:00:00,35.08,35.11,35.07,35.09,512524.0,34.5999,34.6295,34.5901,34.6098,512524.0
2025-02-14 13:10:00,35.09,35.11,35.08,35.09,244396.0,34.6098,34.6295,34.5999,34.6098,244396.0
2025-02-14 13:20:00,35.1,35.12,35.04,35.05,513363.0,34.6196,34.6394,34.5605,34.5703,513363.0
2025-02-14 13:30:00,35.05,35.09,35.04,35.08,527152.0,34.5703,34.6098,34.5605,34.5999,527152.0
2025-02-14 13:40:00,35.08,35.08,35.03,35.07,285696.0,34.5999,34.5999,34.5506,34.5901,285696.0
2025-02-14 13:50:00,35.07,35.07,35.01,35.02,313052.0,34.5901,34.5901,34.5309,34.5407,313052.0
2025-02-14 14:00:00,35.02,35.03,35.0,35.02,261631.0,34.5407,34.5506,34.521,34.5407,261631.0
2025-02-14 14:10:00,35.03,35.04,35.0,35.04,378424.0,34.5506,34.5605,34.521,34.5605,378424.0
2025-02-14 14:20:00,35.04,35.05,35.0,35.02,564816.0,34.5605,34.5703,34.521,34.5407,564816.0
2025-02-14 14:30:00,35.02,35.04,35.0,35.04,492231.0,34.5407,34.5605,34.521,34.5605,492231.0
2025-02-14 14:40:00,35.04,35.05,35.01,35.02,492874.0,34.5605,34.5703,34.5309,34.5407,492874.0
2025-02-14 14:50:00,35.02,35.04,35.0,35.01,518593.0,34.5407,34.5605,34.521,34.5309,518593.0
2025-02-14 15:00:00,35.01,35.01,34.97,35.0,862907.0,34.5309,34.5309,34.4914,34.521,862907.0
2025-02-14 15:10:00,35.01,35.05,35.0,35.05,1519395.0,34.5309,34.5703,34.521,34.5703,1519395.0
2025-02-14 15:20:00,35.05,35.07,35.01,35.02,1711387.0,34.5703,34.5901,34.5309,34.5407,1711387.0
2025-02-14 15:30:00,35.03,35.06,35.02,35.05,1741193.0,34.5506,34.5802,34.5407,34.5703,1741193.0
2025-02-14 15:40:00,35.05,35.11,35.04,35.11,2319410.0,34.5703,34.6295,34.5605,34.6295,2319410.0
2025-02-14 15:50:00,35.11,35.13,35.03,35.06,6294445.0,34.6295,34.6492,34.5506,34.5802,6294445.0
2025-02-18 09:30:00,35.57,35.57,35.28,35.3,2918202.0,35.0832,35.0832,34.7972,34.8169,2918202.0
2025-02-18 09:40:00,35.3,35.37,35.2,35.3,2087082.0,34.8169,34.8859,34.7183,34.8169,2087082.0
2025-02-18 09:50:00,35.29,35.33,35.25,35.29,1741991.0,34.807,34.8465,34.7676,34.807,1741991.0
2025-02-18 10:00:00,35.29,35.3,35.19,35.22,2800733.0,34.807,34.8169,34.7084,34.738,2800733.0
2025-02-18 10:10:00,35.22,35.26,35.19,35.2,1443814.0,34.738,34.7775,34.7084,34.7183,1443814.0
2025-02-18 10:20:00,35.19,35.23,35.1,35.14,2831728.0,34.7084,34.7479,34.6196,34.6591,2831728.0
2025-02-18 10:30:00,35.15,35.19,35.1,35.13,2941619.0,34.669,34.7084,34.6196,34.6492,2941619.0
2025-02-18 10:40:00,35.13,35.15,35.07,35.13,1819921.0,34.6492,34.669,34.5901,34.6492,1819921.0
2025-02-18 10:50:00,35.13,35.16,35.1,35.14,1504851.0,34.6492,34.6788,34.6196,34.6591,1504851.0
2025-02-18 11:00:00,35.14,35.21,35.11,35.2,799312.0,34.6591,34.7281,34.6295,34.7183,799312.0
2025-02-18 11:10:00,35.2,35.3,35.19,35.29,873223.0,34.7183,34.8169,34.7084,34.807,873223.0
2025-02-18 11:20:00,35.29,35.34,35.23,35.33,5888624.0,34.807,34.8564,34.7479,34.8465,5888624.0
2025-02-18 11:30:00,35.33,35.39,35.31,35.34,11060310.0,34.8465,34.9057,34.8268,34.8564,11060310.0
2025-02-18 11:40:00,35.34,35.38,35.31,35.36,1024293.0,34.8564,34.8958,34.8268,34.8761,1024293.0
2025-02-18 11:50:00,35.36,35.4,35.34,35.39,1199818.0,34.8761,34.9155,34.8564,34.9057,1199818.0
2025-02-18 12:00:00,35.39,35.39,35.29,35.33,1137748.0,34.9057,34.9057,34.807,34.8465,1137748.0
2025-02-18 12:10:00,35.33,35.33,35.26,35.27,1047683.0,34.8465,34.8465,34.7775,34.7873,1047683.0
2025-02-18 12:20:00,35.26,35.32,35.24,35.3,660033.0,34.7775,34.8366,34.7577,34.8169,660033.0
2025-02-18 12:30:00,35.3,35.31,35.24,35.25,1744450.0,34.8169,34.8268,34.7577,34.7676,1744450.0
2025-02-18 12:40:00,35.25,35.26,35.2,35.22,900454.0,34.7676,34.7775,34.7183,34.738,900454.0
2025-02-18 12:50:00,35.22,35.23,35.19,35.2,1424621.0,34.738,34.7479,34.7084,34.7183,1424621.0
2025-02-18 13:00:00,35.2,35.22,35.18,35.19,869204.0,34.7183,34.738,34.6985,34.7084,869204.0
2025-02-18 13:10:00,35.19,35.2,35.18,35.19,1318157.0,34.7084,34.7183,34.6985,34.7084,1318157.0
2025-02-18 13:20:00,35.19,35.23,35.18,35.2,1418095.0,34.7084,34.7479,34.6985,34.7183,1418095.0
2025-02-18 13:30:00,35.2,35.23,35.17,35.22,1384351.0,34.7183,34.7479,34.6887,34.738,1384351.0
2025-02-18 13:40:00,35.22,35.25,35.19,35.24,1155700.0,34.738,34.7676,34.7084,34.7577,1155700.0
2025-02-18 13:50:00,35.23,35.26,35.22,35.23,587331.0,34.7479,34.7775,34.738,34.7479,587331.0
2025-02-18 14:00:00,35.23,35.25,35.19,35.2,329400.0,34.7479,34.7676,34.7084,34.7183,329400.0
2025-02-18 14:10:00,35.2,35.21,35.18,35.2,961138.0,34.7183,34.7281,34.6985,34.7183,961138.0
2025-02-18 14:20:00,35.2,35.22,35.18,35.22,1005052.0,34.7183,34.738,34.6985,34.738,1005052.0
2025-02-18 14:30:00,35.22,35.25,35.21,35.25,397447.0,34.738,34.7676,34.7281,34.7676,397447.0
2025-02-18 14:40:00,35.25,35.26,35.24,35.26,223960.0,34.7676,34.7775,34.7577,34.7775,223960.0
2025-02-18 14:50:00,35.26,35.28,35.25,35.28,573052.0,34.7775,34.7972,34.7676,34.7972,573052.0
2025-02-18 15:00:00,35.27,35.3,35.26,35.27,710888.0,34.7873,34.8169,34.7775,34.7873,710888.0
2025-02-18 15:10:00,35.27,35.28,35.25,35.27,612928.0,34.7873,34.7972,34.7676,34.7873,612928.0
2025-02-18 15:20:00,35.27,35.28,35.24,35.25,878831.0,34.7873,34.7972,34.7577,34.7676,878831.0
2025-02-18 15:30:00,35.25,35.25,35.21,35.23,905588.0,34.7676,34.7676,34.7281,34.7479,905588.0
2025-02-18 15:40:00,35.23,35.25,35.2,35.22,1288459.0,34.7479,34.7676,34.7183,34.738,1288459.0
2025-02-18 15:50:00,35.22,35.3,35.21,35.3,5954439.0,34.738,34.8169,34.7281,34.8169,5954439.0
2025-02-19 09:30:00,35.2,35.26,35.1,35.19,2084438.0,34.7183,34.7775,34.6196,34.7084,2084438.0
2025-02-19 09:40:00,35.18,35.24,35.13,35.19,946539.0,34.6985,34.7577,34.6492,34.7084,946539.0
2025-02-19 09:50:00,35.18,35.22,35.07,35.08,840179.0,34.6985,34.738,34.5901,34.5999,840179.0
2025-02-19 10:00:00,35.07,35.07,34.91,34.93,910669.0,34.5901,34.5901,34.4322,34.452,910669.0
2025-02-19 10:10:00,34.93,35.03,34.92,35.01,2018880.0,34.452,34.5506,34.4421,34.5309,2018880.0
2025-02-19 10:20:00,35.01,35.14,35.0,35.08,2367842.0,34.5309,34.6591,34.521,34.5999,2367842.0
2025-02-19 10:30:00,35.07,35.16,35.04,35.12,2611698.0,34.5901,34.6788,34.5605,34.6394,2611698.0
2025-02-19 10:40:00,35.12,35.15,35.04,35.05,1609819.0,34.6394,34.669,34.5605,34.5703,1609819.0
2025-02-19 10:50:00,35.06,35.09,35.01,35.03,3418340.0,34.5802,34.6098,34.5309,34.5506,3418340.0
2025-02-19 11:00:00,35.03,35.09,35.02,35.08,867575.0,34.5506,34.6098,34.5407,34.5999,867575.0
2025-02-19 11:10:00,35.09,35.14,35.06,35.11,966730.0,34.6098,34.6591,34.5802,34.6295,966730.0
2025-02-19 11:20:00,35.11,35.11,35.04,35.05,674823.0,34.6295,34.6295,34.5605,34.5703,674823.0
2025-02-19 11:30:00,35.05,35.05,35.01,35.05,591091.0,34.5703,34.5703,34.5309,34.5703,591091.0
2025-02-19 11:40:00,35.05,35.05,35.0,35.04,475672.0,34.5703,34.5703,34.521,34.5605,475672.0
2025-02-19 11:50:00,35.04,35.06,34.99,35.0,568892.0,34.5605,34.5802,34.5111,34.521,568892.0
2025-02-19 12:00:00,34.99,35.03,34.98,35.03,260280.0,34.5111,34.5506,34.5013,34.5506,260280.0
2025-02-19 12:10:00,35.02,35.03,34.99,35.0,458637.0,34.5407,34.5506,34.5111,34.521,458637.0
2025-02-19 12:20:00,35.0,35.03,34.97,34.98,539687.0,34.521,34.5506,34.4914,34.5013,539687.0
2025-02-19 12:30:00,34.98,35.01,34.97,34.98,187995.0,34.5013,34.5309,34.4914,34.5013,187995.0
2025-02-19 12:40:00,34.98,35.02,34.97,35.02,405382.0,34.5013,34.5407,34.4914,34.5407,405382.0
2025-02-19 12:50:00,35.01,35.05,35.01,35.04,362759.0,34.5309,34.5703,34.5309,34.5605,362759.0
2025-02-19 13:00:00,35.04,35.05,35.0,35.02,389864.0,34.5605,34.5703,34.521,34.5407,389864.0
2025-02-19 13:10:00,35.02,35.05,35.01,35.05,276552.0,34.5407,34.5703,34.5309,34.5703,276552.0
2025-02-19 13:20:00,35.05,35.07,35.03,35.04,286822.0,34.5703,34.5901,34.5506,34.5605,286822.0
2025-02-19 13:30:00,35.05,35.07,35.03,35.06,407439.0,34.5703,34.5901,34.5506,34.5802,407439.0
2025-02-19 13:40:00,35.05,35.07,35.05,35.07,180695.0,34.5703,34.5901,34.5703,34.5901,180695.0
2025-02-19 13:50:00,35.06,35.08,35.04,35.05,304656.0,34.5802,34.5999,34.5605,34.5703,304656.0
2025-02-19 14:00:00,35.05,35.08,35.04,35.05,202778.0,34.5703,34.5999,34.5605,34.5703,202778.0
2025-02-19 14:10:00,35.05,35.09,35.04,35.09,370689.0,34.5703,34.6098,34.5605,34.6098,370689.0
2025-02-19 14:20:00,35.09,35.12,35.07,35.12,455440.0,34.6098,34.6394,34.5901,34.6394,455440.0
2025-02-19 14:30:00,35.12,35.12,35.09,35.09,379602.0,34.6394,34.6394,34.6098,34.6098,379602.0
2025-02-19 14:40:00,35.09,35.12,35.09,35.09,379356.0,34.6098,34.6394,34.6098,34.6098,379356.0
2025-02-19 14:50:00,35.09,35.11,35.07,35.09,515860.0,34.6098,34.6295,34.5901,34.6098,515860.0
2025-02-19 15:00:00,35.09,35.11,35.07,35.08,1213051.0,34.6098,34.6295,34.5901,34.5999,1213051.0
2025-02-19 15:10:00,35.08,35.08,35.05,35.06,428278.0,34.5999,34.5999,34.5703,34.5802,428278.0
2025-02-19 15:20:00,35.06,35.08,35.01,35.01,632995.0,34.5802,34.5999,34.5309,34.5309,632995.0
2025-02-19 15:30:00,35.01,35.06,35.01,35.04,1089182.0,34.5309,34.5802,34.5309,34.5605,1089182.0
2025-02-19 15:40:00,35.04,35.06,35.0,35.01,2163007.0,34.5605,34.5802,34.521,34.5309,2163007.0
2025-02-19 15:50:00,35.02,35.06,34.99,35.06,3137150.0,34.5407,34.5802,34.5111,34.5802,3137150.0
2025-02-20 09:30:00,35.62,36.05,35.61,36.0,4655726.0,35.1325,35.5566,35.1227,35.5073,4655726.0
2025-02-20 09:40:00,36.0,36.15,35.95,36.15,5969850.0,35.5073,35.6553,35.458,35.6553,5969850.0
2025-02-20 09:50:00,36.15,36.26,35.91,35.94,5348264.0,35.6553,35.7638,35.4186,35.4481,5348264.0
2025-02-20 10:00:00,35.95,36.01,35.86,35.87,3503000.0,35.458,35.5172,35.3692,35.3791,3503000.0
2025-02-20 10:10:00,35.87,35.95,35.81,35.89,4182868.0,35.3791,35.458,35.3199,35.3988,4182868.0
2025-02-20 10:20:00,35.89,35.93,35.72,35.84,2592946.0,35.3988,35.4383,35.2312,35.3495,2592946.0
2025-02-20 10:30:00,35.83,35.89,35.72,35.73,2096425.0,35.3397,35.3988,35.2312,35.241,2096425.0
2025-02-20 10:40:00,35.73,35.78,35.63,35.66,1607050.0,35.241,35.2903,35.1424,35.172,1607050.0
2025-02-20 10:50:00,35.66,35.74,35.63,35.66,2057680.0,35.172,35.2509,35.1424,35.172,2057680.0
2025-02-20 11:00:00,35.66,35.72,35.64,35.71,957448.0,35.172,35.2312,35.1523,35.2213,957448.0
2025-02-20 11:10:00,35.7,35.79,35.7,35.73,777552.0,35.2114,35.3002,35.2114,35.241,777552.0
2025-02-20 11:20:00,35.73,35.75,35.63,35.67,816259.0,35.241,35.2607,35.1424,35.1818,816259.0
2025-02-20 11:30:00,35.66,35.7,35.58,35.59,777650.0,35.172,35.2114,35.0931,35.1029,777650.0
2025-02-20 11:40:00,35.59,35.59,35.44,35.44,935133.0,35.1029,35.1029,34.955,34.955,935133.0
2025-02-20 11:50:00,35.44,35.47,35.37,35.41,2217280.0,34.955,34.9846,34.8859,34.9254,2217280.0
2025-02-20 12:00:00,35.41,35.47,35.34,35.37,1464286.0,34.9254,34.9846,34.8564,34.8859,1464286.0
2025-02-20 12:10:00,35.36,35.4,35.26,35.4,1541547.0,34.8761,34.9155,34.7775,34.9155,1541547.0
2025-02-20 12:20:00,35.4,35.57,35.39,35.55,2843879.0,34.9155,35.0832,34.9057,35.0635,2843879.0
2025-02-20 12:30:00,35.55,35.56,35.45,35.49,947103.0,35.0635,35.0733,34.9649,35.0043,947103.0
2025-02-20 12:40:00,35.49,35.55,35.46,35.52,619712.0,35.0043,35.0635,34.9747,35.0339,619712.0
2025-02-20 12:50:00,35.53,35.57,35.5,35.55,520333.0,35.0438,35.0832,35.0142,35.0635,520333.0
2025-02-20 13:00:00,35.55,35.59,35.53,35.58,583130.0,35.0635,35.1029,35.0438,35.0931,583130.0
2025-02-20 13:10:00,35.58,35.64,35.57,35.63,672266.0,35.0931,35.1523,35.0832,35.1424,672266.0
2025-02-20 13:20:00,35.63,35.63,35.57,35.59,632751.0,35.1424,35.1424,35.0832,35.1029,632751.0
2025-02-20 13:30:00,35.59,35.59,35.53,35.56,743027.0,35.1029,35.1029,35.0438,35.0733,743027.0
2025-02-20 13:40:00,35.56,35.63,35.55,35.62,853791.0,35.0733,35.1424,35.0635,35.1325,853791.0
2025-02-20 13:50:00,35.63,35.66,35.61,35.62,501729.0,35.1424,35.172,35.1227,35.1325,501729.0
2025-02-20 14:00:00,35.62,35.65,35.57,35.6,325486.0,35.1325,35.1621,35.0832,35.1128,325486.0
2025-02-20 14:10:00,35.6,35.61,35.57,35.59,437550.0,35.1128,35.1227,35.0832,35.1029,437550.0
2025-02-20 14:20:00,35.59,35.65,35.58,35.65,457414.0,35.1029,35.1621,35.0931,35.1621,457414.0
2025-02-20 14:30:00,35.65,35.71,35.64,35.66,594225.0,35.1621,35.2213,35.1523,35.172,594225.0
2025-02-20 14:40:00,35.67,35.7,35.65,35.7,590758.0,35.1818,35.2114,35.1621,35.2114,590758.0
2025-02-20 14:50:00,35.7,35.76,35.69,35.7,1133223.0,35.2114,35.2706,35.2016,35.2114,1133223.0
2025-02-20 15:00:00,35.69,35.71,35.65,35.7,1101131.0,35.2016,35.2213,35.1621,35.2114,1101131.0
2025-02-20 15:10:00,35.71,35.73,35.7,35.73,1362645.0,35.2213,35.241,35.2114,35.241,1362645.0
2025-02-20 15:20:00,35.73,35.74,35.66,35.7,1350358.0,35.241,35.2509,35.172,35.2114,1350358.0
2025-02-20 15:30:00,35.7,35.74,35.67,35.69,1733029.0,35.2114,35.2509,35.1818,35.2016,1733029.0
2025-02-20 15:40:00,35.69,35.72,35.69,35.72,1557680.0,35.2016,35.2312,35.2016,35.2312,1557680.0
2025-02-20 15:50:00,35.72,35.76,35.69,35.73,4442427.0,35.2312,35.2706,35.2016,35.241,4442427.0
2025-02-21 09:30:00,36.35,36.53,36.3,36.35,4007838.0,35.8525,36.0301,35.8032,35.8525,4007838.0
2025-02-21 09:40:00,36.36,36.52,36.35,36.47,2131653.0,35.8624,36.0202,35.8525,35.9709,2131653.0
2025-02-21 09:50:00,36.48,36.59,36.45,36.56,2129993.0,35.9808,36.0892,35.9512,36.0597,2129993.0
2025-02-21 10:00:00,36.55,36.8,36.52,36.65,4260336.0,36.0498,36.2964,36.0202,36.1484,4260336.0
2025-02-21 10:10:00,36.65,36.68,36.54,36.61,2902693.0,36.1484,36.178,36.0399,36.109,2902693.0
2025-02-21 10:20:00,36.62,36.65,36.48,36.5,2463644.0,36.1188,36.1484,35.9808,36.0005,2463644.0
2025-02-21 10:30:00,36.5,36.53,36.37,36.39,2455057.0,36.0005,36.0301,35.8723,35.892,2455057.0
2025-02-21 10:40:00,36.39,36.4,36.25,36.36,1964109.0,35.892,35.9018,35.7539,35.8624,1964109.0
2025-02-21 10:50:00,36.36,36.42,36.33,36.41,1177254.0,35.8624,35.9216,35.8328,35.9117,1177254.0
2025-02-21 11:00:00,36.41,36.47,36.38,36.4,1013809.0,35.9117,35.9709,35.8821,35.9018,1013809.0
2025-02-21 11:10:00,36.41,36.53,36.4,36.51,730152.0,35.9117,36.0301,35.9018,36.0103,730152.0
2025-02-21 11:20:00,36.52,36.55,36.47,36.52,1072919.0,36.0202,36.0498,35.9709,36.0202,1072919.0
2025-02-21 11:30:00,36.52,36.62,36.51,36.62,762216.0,36.0202,36.1188,36.0103,36.1188,762216.0
2025-02-21 11:40:00,36.62,36.65,36.51,36.52,686051.0,36.1188,36.1484,36.0103,36.0202,686051.0
2025-02-21 11:50:00,36.52,36.56,36.48,36.54,533235.0,36.0202,36.0597,35.9808,36.0399,533235.0
2025-02-21 12:00:00,36.54,36.58,36.51,36.54,428850.0,36.0399,36.0794,36.0103,36.0399,428850.0
2025-02-21 12:10:00,36.54,36.55,36.46,36.48,481070.0,36.0399,36.0498,35.961,35.9808,481070.0
2025-02-21 12:20:00,36.48,36.55,36.45,36.51,2177603.0,35.9808,36.0498,35.9512,36.0103,2177603.0
2025-02-21 12:30:00,36.5,36.54,36.47,36.49,685188.0,36.0005,36.0399,35.9709,35.9906,685188.0
2025-02-21 12:40:00,36.49,36.54,36.47,36.48,805950.0,35.9906,36.0399,35.9709,35.9808,805950.0
2025-02-21 12:50:00,36.48,36.48,36.36,36.37,1053795.0,35.9808,35.9808,35.8624,35.8723,1053795.0
2025-02-21 13:00:00,36.37,36.38,36.26,36.26,2391381.0,35.8723,35.8821,35.7638,35.7638,2391381.0
2025-02-21 13:10:00,36.27,36.28,36.18,36.23,1923133.0,35.7736,35.7835,35.6849,35.7342,1923133.0
2025-02-21 13:20:00,36.23,36.25,36.17,36.19,638137.0,35.7342,35.7539,35.675,35.6947,638137.0
2025-02-21 13:30:00,36.19,36.29,36.16,36.27,620077.0,35.6947,35.7934,35.6651,35.7736,620077.0
2025-02-21 13:40:00,36.27,36.28,36.22,36.24,1286846.0,35.7736,35.7835,35.7243,35.744,1286846.0
2025-02-21 13:50:00,36.25,36.26,36.18,36.18,1310890.0,35.7539,35.7638,35.6849,35.6849,1310890.0
2025-02-21 14:00:00,36.19,36.23,36.17,36.19,434985.0,35.6947,35.7342,35.675,35.6947,434985.0
2025-02-21 14:10:00,36.2,36.22,36.17,36.17,411073.0,35.7046,35.7243,35.675,35.675,411073.0
2025-02-21 14:20:00,36.17,36.18,36.08,36.09,658283.0,35.675,35.6849,35.5862,35.5961,658283.0
2025-02-21 14:30:00,36.09,36.15,36.09,36.09,626867.0,35.5961,35.6553,35.5961,35.5961,626867.0
2025-02-21 14:40:00,36.1,36.11,36.04,36.09,568741.0,35.606,35.6158,35.5468,35.5961,568741.0
2025-02-21 14:50:00,36.09,36.16,36.08,36.12,1347695.0,35.5961,35.6651,35.5862,35.6257,1347695.0
2025-02-21 15:00:00,36.12,36.21,36.12,36.2,974763.0,35.6257,35.7144,35.6257,35.7046,974763.0
2025-02-21 15:10:00,36.2,36.25,36.18,36.22,1120370.0,35.7046,35.7539,35.6849,35.7243,1120370.0
2025-02-21 15:20:00,36.21,36.24,36.2,36.23,1381677.0,35.7144,35.744,35.7046,35.7342,1381677.0
2025-02-21 15:30:00,36.23,36.27,36.21,36.25,1184354.0,35.7342,35.7736,35.7144,35.7539,1184354.0
2025-02-21 15:40:00,36.25,36.27,36.19,36.2,1527332.0,35.7539,35.7736,35.6947,35.7046,1527332.0
2025-02-21 15:50:00,36.21,36.28,36.17,36.26,5408976.0,35.7144,35.7835,35.675,35.7638,5408976.0
2025-02-24 09:30:00,35.8,35.83,35.46,35.47,2798114.0,35.3101,35.3397,34.9747,34.9846,2798114.0
2025-02-24 09:40:00,35.47,35.53,35.31,35.33,2072412.0,34.9846,35.0438,34.8268,34.8465,2072412.0
2025-02-24 09:50:00,35.33,35.34,35.2,35.21,2923921.0,34.8465,34.8564,34.7183,34.7281,2923921.0
2025-02-24 10:00:00,35.21,35.27,35.09,35.19,2808742.0,34.7281,34.7873,34.6098,34.7084,2808742.0
2025-02-24 10:10:00,35.2,35.35,35.19,35.23,3735032.0,34.7183,34.8662,34.7084,34.7479,3735032.0
2025-02-24 10:20:00,35.23,35.29,35.13,35.15,1127059.0,34.7479,34.807,34.6492,34.669,1127059.0
2025-02-24 10:30:00,35.14,35.27,35.13,35.26,989090.0,34.6591,34.7873,34.6492,34.7775,989090.0
2025-02-24 10:40:00,35.27,35.3,35.21,35.24,888412.0,34.7873,34.8169,34.7281,34.7577,888412.0
2025-02-24 10:50:00,35.24,35.26,35.09,35.09,707285.0,34.7577,34.7775,34.6098,34.6098,707285.0
2025-02-24 11:00:00,35.09,35.15,35.07,35.07,1297535.0,34.6098,34.669,34.5901,34.5901,1297535.0
2025-02-24 11:10:00,35.07,35.13,35.05,35.12,1020136.0,34.5901,34.6492,34.5703,34.6394,1020136.0
2025-02-24 11:20:00,35.12,35.17,35.07,35.15,1016472.0,34.6394,34.6887,34.5901,34.669,1016472.0
2025-02-24 11:30:00,35.16,35.2,35.13,35.14,758704.0,34.6788,34.7183,34.6492,34.6591,758704.0
2025-02-24 11:40:00,35.14,35.17,35.06,35.07,749554.0,34.6591,34.6887,34.5802,34.5901,749554.0
2025-02-24 11:50:00,35.06,35.09,35.03,35.05,986656.0,34.5802,34.6098,34.5506,34.5703,986656.0
2025-02-24 12:00:00,35.06,35.14,35.05,35.12,615485.0,34.5802,34.6591,34.5703,34.6394,615485.0
2025-02-24 12:10:00,35.12,35.18,35.09,35.18,699491.0,34.6394,34.6985,34.6098,34.6985,699491.0
2025-02-24 12:20:00,35.17,35.18,35.13,35.15,391266.0,34.6887,34.6985,34.6492,34.669,391266.0
2025-02-24 12:30:00,35.15,35.21,35.13,35.19,299341.0,34.669,34.7281,34.6492,34.7084,299341.0
2025-02-24 12:40:00,35.2,35.21,35.16,35.16,511258.0,34.7183,34.7281,34.6788,34.6788,511258.0
2025-02-24 12:50:00,35.16,35.18,35.12,35.12,795179.0,34.6788,34.6985,34.6394,34.6394,795179.0
2025-02-24 13:00:00,35.13,35.17,35.12,35.15,501213.0,34.6492,34.6887,34.6394,34.669,501213.0
2025-02-24 13:10:00,35.15,35.16,35.1,35.14,374127.0,34.669,34.6788,34.6196,34.6591,374127.0
2025-02-24 13:20:00,35.15,35.16,35.1,35.12,530383.0,34.669,34.6788,34.6196,34.6394,530383.0
2025-02-24 13:30:00,35.12,35.16,35.11,35.16,466336.0,34.6394,34.6788,34.6295,34.6788,466336.0
2025-02-24 13:40:00,35.16,35.19,35.13,35.14,897586.0,34.6788,34.7084,34.6492,34.6591,897586.0
2025-02-24 13:50:00,35.14,35.15,35.1,35.1,617930.0,34.6591,34.669,34.6196,34.6196,617930.0
2025-02-24 14:00:00,35.09,35.15,35.08,35.13,600546.0,34.6098,34.669,34.5999,34.6492,600546.0
2025-02-24 14:10:00,35.12,35.13,35.06,35.06,421079.0,34.6394,34.6492,34.5802,34.5802,421079.0
2025-02-24 14:20:00,35.07,35.09,35.05,35.09,459451.0,34.5901,34.6098,34.5703,34.6098,459451.0
2025-02-24 14:30:00,35.09,35.13,35.08,35.11,577869.0,34.6098,34.6492,34.5999,34.6295,577869.0
2025-02-24 14:40:00,35.11,35.13,35.09,35.11,576694.0,34.6295,34.6492,34.6098,34.6295,576694.0
2025-02-24 14:50:00,35.11,35.12,35.09,35.11,547127.0,34.6295,34.6394,34.6098,34.6295,547127.0
2025-02-24 15:00:00,35.1,35.11,35.06,35.09,1862786.0,34.6196,34.6295,34.5802,34.6098,1862786.0
2025-02-24 15:10:00,35.09,35.09,35.0,35.01,2867576.0,34.6098,34.6098,34.521,34.5309,2867576.0
2025-02-24 15:20:00,35.01,35.04,34.99,34.99,2616334.0,34.5309,34.5605,34.5111,34.5111,2616334.0
2025-02-24 15:30:00,34.99,35.08,34.99,35.05,1886263.0,34.5111,34.5999,34.5111,34.5703,1886263.0
2025-02-24 15:40:00,35.04,35.06,35.01,35.05,3072694.0,34.5605,34.5802,34.5309,34.5703,3072694.0
2025-02-24 15:50:00,35.05,35.06,34.99,35.05,6692123.0,34.5703,34.5802,34.5111,34.5703,6692123.0
2025-02-25 09:30:00,35.47,35.48,35.29,35.35,1981334.0,34.9846,34.9944,34.807,34.8662,1981334.0
2025-02-25 09:40:00,35.34,35.4,35.26,35.35,856701.0,34.8564,34.9155,34.7775,34.8662,856701.0
2025-02-25 09:50:00,35.35,35.38,35.23,35.27,636612.0,34.8662,34.8958,34.7479,34.7873,636612.0
2025-02-25 10:00:00,35.27,35.29,35.19,35.26,1315095.0,34.7873,34.807,34.7084,34.7775,1315095.0
2025-02-25 10:10:00,35.27,35.31,35.15,35.16,593384.0,34.7873,34.8268,34.669,34.6788,593384.0
2025-02-25 10:20:00,35.16,35.26,35.13,35.25,743181.0,34.6788,34.7775,34.6492,34.7676,743181.0
2025-02-25 10:30:00,35.25,35.38,35.24,35.37,1009072.0,34.7676,34.8958,34.7577,34.8859,1009072.0
2025-02-25 10:40:00,35.36,35.46,35.35,35.41,941867.0,34.8761,34.9747,34.8662,34.9254,941867.0
2025-02-25 10:50:00,35.41,35.51,35.4,35.48,769446.0,34.9254,35.024,34.9155,34.9944,769446.0
2025-02-25 11:00:00,35.48,35.49,35.44,35.47,1004122.0,34.9944,35.0043,34.955,34.9846,1004122.0
2025-02-25 11:10:00,35.47,35.5,35.42,35.46,530250.0,34.9846,35.0142,34.9353,34.9747,530250.0
2025-02-25 11:20:00,35.47,35.47,35.36,35.41,602376.0,34.9846,34.9846,34.8761,34.9254,602376.0
2025-02-25 11:30:00,35.41,35.43,35.36,35.4,753455.0,34.9254,34.9451,34.8761,34.9155,753455.0
2025-02-25 11:40:00,35.4,35.48,35.38,35.45,464245.0,34.9155,34.9944,34.8958,34.9649,464245.0
2025-02-25 11:50:00,35.45,35.49,35.43,35.47,436516.0,34.9649,35.0043,34.9451,34.9846,436516.0
2025-02-25 12:00:00,35.45,35.48,35.42,35.45,306751.0,34.9649,34.9944,34.9353,34.9649,306751.0
2025-02-25 12:10:00,35.45,35.46,35.39,35.41,301121.0,34.9649,34.9747,34.9057,34.9254,301121.0
2025-02-25 12:20:00,35.41,35.42,35.35,35.39,314911.0,34.9254,34.9353,34.8662,34.9057,314911.0
2025-02-25 12:30:00,35.38,35.41,35.37,35.4,444904.0,34.8958,34.9254,34.8859,34.9155,444904.0
2025-02-25 12:40:00,35.4,35.44,35.39,35.41,483686.0,34.9155,34.955,34.9057,34.9254,483686.0
2025-02-25 12:50:00,35.41,35.44,35.4,35.43,325214.0,34.9254,34.955,34.9155,34.9451,325214.0
2025-02-25 13:00:00,35.43,35.48,35.43,35.48,488999.0,34.9451,34.9944,34.9451,34.9944,488999.0
2025-02-25 13:10:00,35.48,35.49,35.42,35.42,635193.0,34.9944,35.0043,34.9353,34.9353,635193.0
2025-02-25 13:20:00,35.42,35.45,35.38,35.39,234493.0,34.9353,34.9649,34.8958,34.9057,234493.0
2025-02-25 13:30:00,35.39,35.43,35.38,35.43,405285.0,34.9057,34.9451,34.8958,34.9451,405285.0
2025-02-25 13:40:00,35.43,35.45,35.41,35.42,1340743.0,34.9451,34.9649,34.9254,34.9353,1340743.0
2025-02-25 13:50:00,35.43,35.43,35.4,35.42,407468.0,34.9451,34.9451,34.9155,34.9353,407468.0
2025-02-25 14:00:00,35.43,35.43,35.41,35.43,143955.0,34.9451,34.9451,34.9254,34.9451,143955.0
2025-02-25 14:10:00,35.42,35.43,35.36,35.39,253671.0,34.9353,34.9451,34.8761,34.9057,253671.0
2025-02-25 14:20:00,35.39,35.41,35.36,35.36,156154.0,34.9057,34.9254,34.8761,34.8761,156154.0
2025-02-25 14:30:00,35.37,35.39,35.34,35.39,275271.0,34.8859,34.9057,34.8564,34.9057,275271.0
2025-02-25 14:40:00,35.39,35.43,35.38,35.4,479162.0,34.9057,34.9451,34.8958,34.9155,479162.0
2025-02-25 14:50:00,35.4,35.41,35.39,35.4,182943.0,34.9155,34.9254,34.9057,34.9155,182943.0
2025-02-25 15:00:00,35.39,35.42,35.38,35.4,810041.0,34.9057,34.9353,34.8958,34.9155,810041.0
2025-02-25 15:10:00,35.4,35.41,35.37,35.41,998830.0,34.9155,34.9254,34.8859,34.9254,998830.0
2025-02-25 15:20:00,35.41,35.46,35.4,35.44,917984.0,34.9254,34.9747,34.9155,34.955,917984.0
2025-02-25 15:30:00,35.44,35.46,35.41,35.41,1013358.0,34.955,34.9747,34.9254,34.9254,1013358.0
2025-02-25 15:40:00,35.42,35.42,35.36,35.4,999651.0,34.9353,34.9353,34.8761,34.9155,999651.0
2025-02-25 15:50:00,35.4,35.44,35.37,35.4,3609994.0,34.9155,34.955,34.8859,34.9155,3609994.0
2025-02-26 09:30:00,36.6,36.63,36.43,36.48,2583320.0,36.0991,36.1287,35.9314,35.9808,2583320.0
2025-02-26 09:40:00,36.48,36.59,36.43,36.58,2586791.0,35.9808,36.0892,35.9314,36.0794,2586791.0
2025-02-26 09:50:00,36.58,36.7,36.56,36.63,2913174.0,36.0794,36.1977,36.0597,36.1287,2913174.0
2025-02-26 10:00:00,36.63,36.66,36.55,36.63,1730459.0,36.1287,36.1583,36.0498,36.1287,1730459.0
2025-02-26 10:10:00,36.63,36.65,36.57,36.6,2206337.0,36.1287,36.1484,36.0695,36.0991,2206337.0
2025-02-26 10:20:00,36.61,36.66,36.59,36.63,1814232.0,36.109,36.1583,36.0892,36.1287,1814232.0
2025-02-26 10:30:00,36.64,36.7,36.63,36.66,1478216.0,36.1386,36.1977,36.1287,36.1583,1478216.0
2025-02-26 10:40:00,36.66,36.75,36.66,36.73,1241009.0,36.1583,36.2471,36.1583,36.2273,1241009.0
2025-02-26 10:50:00,36.73,36.82,36.73,36.77,1580286.0,36.2273,36.3161,36.2273,36.2668,1580286.0
2025-02-26 11:00:00,36.77,36.79,36.74,36.77,975005.0,36.2668,36.2865,36.2372,36.2668,975005.0
2025-02-26 11:10:00,36.77,36.79,36.71,36.72,532738.0,36.2668,36.2865,36.2076,36.2175,532738.0
2025-02-26 11:20:00,36.72,36.78,36.71,36.73,1124723.0,36.2175,36.2766,36.2076,36.2273,1124723.0
2025-02-26 11:30:00,36.73,36.74,36.67,36.69,1094228.0,36.2273,36.2372,36.1682,36.1879,1094228.0
2025-02-26 11:40:00,36.69,36.7,36.63,36.65,805019.0,36.1879,36.1977,36.1287,36.1484,805019.0
2025-02-26 11:50:00,36.65,36.67,36.63,36.66,605150.0,36.1484,36.1682,36.1287,36.1583,605150.0
2025-02-26 12:00:00,36.66,36.68,36.62,36.67,1214336.0,36.1583,36.178,36.1188,36.1682,1214336.0
2025-02-26 12:10:00,36.66,36.71,36.63,36.69,1021516.0,36.1583,36.2076,36.1287,36.1879,1021516.0
2025-02-26 12:20:00,36.69,36.69,36.65,36.69,730781.0,36.1879,36.1879,36.1484,36.1879,730781.0
2025-02-26 12:30:00,36.68,36.72,36.59,36.6,1319513.0,36.178,36.2175,36.0892,36.0991,1319513.0
2025-02-26 12:40:00,36.59,36.64,36.57,36.62,428660.0,36.0892,36.1386,36.0695,36.1188,428660.0
2025-02-26 12:50:00,36.61,36.61,36.57,36.59,506193.0,36.109,36.109,36.0695,36.0892,506193.0
2025-02-26 13:00:00,36.58,36.58,36.54,36.58,530433.0,36.0794,36.0794,36.0399,36.0794,530433.0
2025-02-26 13:10:00,36.57,36.58,36.53,36.58,349949.0,36.0695,36.0794,36.0301,36.0794,349949.0
2025-02-26 13:20:00,36.58,36.62,36.54,36.54,473495.0,36.0794,36.1188,36.0399,36.0399,473495.0
2025-02-26 13:30:00,36.54,36.54,36.5,36.5,516541.0,36.0399,36.0399,36.0005,36.0005,516541.0
2025-02-26 13:40:00,36.51,36.51,36.46,36.47,451852.0,36.0103,36.0103,35.961,35.9709,451852.0
2025-02-26 13:50:00,36.46,36.47,36.4,36.41,856224.0,35.961,35.9709,35.9018,35.9117,856224.0
2025-02-26 14:00:00,36.41,36.42,36.3,36.32,503292.0,35.9117,35.9216,35.8032,35.8229,503292.0
2025-02-26 14:10:00,36.33,36.37,36.31,36.36,1118557.0,35.8328,35.8723,35.8131,35.8624,1118557.0
2025-02-26 14:20:00,36.36,36.38,36.32,36.34,1212393.0,35.8624,35.8821,35.8229,35.8427,1212393.0
2025-02-26 14:30:00,36.34,36.41,36.33,36.4,1017118.0,35.8427,35.9117,35.8328,35.9018,1017118.0
2025-02-26 14:40:00,36.41,36.42,36.38,36.4,711205.0,35.9117,35.9216,35.8821,35.9018,711205.0
2025-02-26 14:50:00,36.4,36.41,36.33,36.34,1073356.0,35.9018,35.9117,35.8328,35.8427,1073356.0
2025-02-26 15:00:00,36.34,36.34,36.28,36.31,1145218.0,35.8427,35.8427,35.7835,35.8131,1145218.0
2025-02-26 15:10:00,36.32,36.33,36.29,36.33,1883733.0,35.8229,35.8328,35.7934,35.8328,1883733.0
2025-02-26 15:20:00,36.33,36.37,36.31,36.37,1337008.0,35.8328,35.8723,35.8131,35.8723,1337008.0
2025-02-26 15:30:00,36.36,36.44,36.34,36.44,1603266.0,35.8624,35.9413,35.8427,35.9413,1603266.0
2025-02-26 15:40:00,36.44,36.47,36.41,36.47,1751260.0,35.9413,35.9709,35.9117,35.9709,1751260.0
2025-02-26 15:50:00,36.47,36.48,36.4,36.45,6683300.0,35.9709,35.9808,35.9018,35.9512,6683300.0
2025-02-27 09:30:00,36.17,36.35,36.11,36.12,2069937.0,35.675,35.8525,35.6158,35.6257,2069937.0
2025-02-27 09:40:00,36.12,36.15,36.0,36.05,2460307.0,35.6257,35.6553,35.5073,35.5566,2460307.0
2025-02-27 09:50:00,36.05,36.09,35.92,35.93,2244460.0,35.5566,35.5961,35.4284,35.4383,2244460.0
2025-02-27 10:00:00,35.93,35.96,35.84,35.9,1736736.0,35.4383,35.4679,35.3495,35.4087,1736736.0
2025-02-27 10:10:00,35.89,36.06,35.87,36.02,1447745.0,35.3988,35.5665,35.3791,35.527,1447745.0
2025-02-27 10:20:00,36.02,36.13,35.97,36.1,665790.0,35.527,35.6355,35.4777,35.606,665790.0
2025-02-27 10:30:00,36.1,36.18,36.08,36.18,797543.0,35.606,35.6849,35.5862,35.6849,797543.0
2025-02-27 10:40:00,36.18,36.32,36.14,36.3,5698801.0,35.6849,35.8229,35.6454,35.8032,5698801.0
2025-02-27 10:50:00,36.29,36.3,36.19,36.23,699223.0,35.7934,35.8032,35.6947,35.7342,699223.0
2025-02-27 11:00:00,36.23,36.31,36.21,36.29,1020965.0,35.7342,35.8131,35.7144,35.7934,1020965.0
2025-02-27 11:10:00,36.3,36.36,36.28,36.32,379835.0,35.8032,35.8624,35.7835,35.8229,379835.0
2025-02-27 11:20:00,36.33,36.39,36.29,36.38,864000.0,35.8328,35.892,35.7934,35.8821,864000.0
2025-02-27 11:30:00,36.38,36.39,36.33,36.37,577434.0,35.8821,35.892,35.8328,35.8723,577434.0
2025-02-27 11:40:00,36.36,36.38,36.33,36.34,205659.0,35.8624,35.8821,35.8328,35.8427,205659.0
2025-02-27 11:50:00,36.34,36.35,36.3,36.31,565941.0,35.8427,35.8525,35.8032,35.8131,565941.0
2025-02-27 12:00:00,36.31,36.35,36.3,36.33,174346.0,35.8131,35.8525,35.8032,35.8328,174346.0
2025-02-27 12:10:00,36.34,36.35,36.29,36.31,585097.0,35.8427,35.8525,35.7934,35.8131,585097.0
2025-02-27 12:20:00,36.3,36.38,36.29,36.37,916338.0,35.8032,35.8821,35.7934,35.8723,916338.0
2025-02-27 12:30:00,36.37,36.38,36.33,36.34,541300.0,35.8723,35.8821,35.8328,35.8427,541300.0
2025-02-27 12:40:00,36.34,36.35,36.3,36.33,289277.0,35.8427,35.8525,35.8032,35.8328,289277.0
2025-02-27 12:50:00,36.33,36.35,36.3,36.34,169781.0,35.8328,35.8525,35.8032,35.8427,169781.0
2025-02-27 13:00:00,36.35,36.37,36.33,36.34,590421.0,35.8525,35.8723,35.8328,35.8427,590421.0
2025-02-27 13:10:00,36.34,36.38,36.34,36.37,460655.0,35.8427,35.8821,35.8427,35.8723,460655.0
2025-02-27 13:20:00,36.37,36.41,36.36,36.38,323383.0,35.8723,35.9117,35.8624,35.8821,323383.0
2025-02-27 13:30:00,36.38,36.45,36.37,36.45,369847.0,35.8821,35.9512,35.8723,35.9512,369847.0
2025-02-27 13:40:00,36.45,36.45,36.39,36.4,436458.0,35.9512,35.9512,35.892,35.9018,436458.0
2025-02-27 13:50:00,36.4,36.43,36.39,36.41,440227.0,35.9018,35.9314,35.892,35.9117,440227.0
2025-02-27 14:00:00,36.41,36.45,36.4,36.45,307669.0,35.9117,35.9512,35.9018,35.9512,307669.0
2025-02-27 14:10:00,36.44,36.45,36.39,36.4,162277.0,35.9413,35.9512,35.892,35.9018,162277.0
2025-02-27 14:20:00,36.41,36.42,36.37,36.37,352165.0,35.9117,35.9216,35.8723,35.8723,352165.0
2025-02-27 14:30:00,36.37,36.38,36.28,36.29,933856.0,35.8723,35.8821,35.7835,35.7934,933856.0
2025-02-27 14:40:00,36.29,36.3,36.22,36.25,725571.0,35.7934,35.8032,35.7243,35.7539,725571.0
2025-02-27 14:50:00,36.25,36.28,36.23,36.23,623395.0,35.7539,35.7835,35.7342,35.7342,623395.0
2025-02-27 15:00:00,36.23,36.24,36.18,36.19,740840.0,35.7342,35.744,35.6849,35.6947,740840.0
2025-02-27 15:10:00,36.18,36.19,36.1,36.11,978216.0,35.6849,35.6947,35.606,35.6158,978216.0
2025-02-27 15:20:00,36.11,36.16,36.07,36.08,646796.0,35.6158,35.6651,35.5764,35.5862,646796.0
2025-02-27 15:30:00,36.08,36.13,36.06,36.11,1374995.0,35.5862,35.6355,35.5665,35.6158,1374995.0
2025-02-27 15:40:00,36.11,36.16,36.09,36.13,640941.0,35.6158,35.6651,35.5961,35.6355,640941.0
2025-02-27 15:50:00,36.12,36.17,36.03,36.09,6874336.0,35.6257,35.675,35.5369,35.5961,6874336.0
2025-02-28 09:30:00,35.09,35.2,34.93,35.18,3561989.0,34.6098,34.7183,34.452,34.6985,3561989.0
2025-02-28 09:40:00,35.18,35.24,35.13,35.18,2444113.0,34.6985,34.7577,34.6492,34.6985,2444113.0
2025-02-28 09:50:00,35.19,35.26,35.14,35.22,2162204.0,34.7084,34.7775,34.6591,34.738,2162204.0
2025-02-28 10:00:00,35.21,35.28,35.15,35.2,1519163.0,34.7281,34.7972,34.669,34.7183,1519163.0
2025-02-28 10:10:00,35.2,35.24,35.11,35.12,1691493.0,34.7183,34.7577,34.6295,34.6394,1691493.0
2025-02-28 10:20:00,35.13,35.24,35.1,35.23,1437262.0,34.6492,34.7577,34.6196,34.7479,1437262.0
2025-02-28 10:30:00,35.22,35.26,35.18,35.26,888073.0,34.738,34.7775,34.6985,34.7775,888073.0
2025-02-28 10:40:00,35.26,35.3,35.24,35.25,1010065.0,34.7775,34.8169,34.7577,34.7676,1010065.0
2025-02-28 10:50:00,35.25,35.28,35.21,35.22,818102.0,34.7676,34.7972,34.7281,34.738,818102.0
2025-02-28 11:00:00,35.22,35.28,35.2,35.25,830733.0,34.738,34.7972,34.7183,34.7676,830733.0
2025-02-28 11:10:00,35.25,35.28,35.19,35.23,776190.0,34.7676,34.7972,34.7084,34.7479,776190.0
2025-02-28 11:20:00,35.23,35.27,35.17,35.18,592200.0,34.7479,34.7873,34.6887,34.6985,592200.0
2025-02-28 11:30:00,35.17,35.2,35.15,35.18,968090.0,34.6887,34.7183,34.669,34.6985,968090.0
2025-02-28 11:40:00,35.18,35.21,35.17,35.2,724348.0,34.6985,34.7281,34.6887,34.7183,724348.0
2025-02-28 11:50:00,35.2,35.22,35.16,35.18,450754.0,34.7183,34.738,34.6788,34.6985,450754.0
2025-02-28 12:00:00,35.18,35.18,35.12,35.13,563342.0,34.6985,34.6985,34.6394,34.6492,563342.0
2025-02-28 12:10:00,35.13,35.17,35.12,35.17,723309.0,34.6492,34.6887,34.6394,34.6887,723309.0
2025-02-28 12:20:00,35.17,35.17,35.08,35.15,1101271.0,34.6887,34.6887,34.5999,34.669,1101271.0
2025-02-28 12:30:00,35.14,35.15,35.12,35.13,504307.0,34.6591,34.669,34.6394,34.6492,504307.0
2025-02-28 12:40:00,35.12,35.13,35.04,35.05,871140.0,34.6394,34.6492,34.5605,34.5703,871140.0
2025-02-28 12:50:00,35.05,35.09,35.01,35.02,551802.0,34.5703,34.6098,34.5309,34.5407,551802.0
2025-02-28 13:00:00,35.01,35.06,35.0,35.02,572285.0,34.5309,34.5802,34.521,34.5407,572285.0
2025-02-28 13:10:00,35.02,35.02,34.93,34.95,1056066.0,34.5407,34.5407,34.452,34.4717,1056066.0
2025-02-28 13:20:00,34.95,34.99,34.89,34.99,1627544.0,34.4717,34.5111,34.4125,34.5111,1627544.0
2025-02-28 13:30:00,34.98,35.06,34.97,35.04,703187.0,34.5013,34.5802,34.4914,34.5605,703187.0
2025-02-28 13:40:00,35.04,35.06,35.01,35.04,626451.0,34.5605,34.5802,34.5309,34.5605,626451.0
2025-02-28 13:50:00,35.04,35.06,34.96,34.97,529151.0,34.5605,34.5802,34.4816,34.4914,529151.0
2025-02-28 14:00:00,34.97,35.01,34.96,34.97,698313.0,34.4914,34.5309,34.4816,34.4914,698313.0
2025-02-28 14:10:00,34.97,35.02,34.96,35.02,734053.0,34.4914,34.5407,34.4816,34.5407,734053.0
2025-02-28 14:20:00,35.01,35.01,34.97,34.99,457561.0,34.5309,34.5309,34.4914,34.5111,457561.0
2025-02-28 14:30:00,34.99,35.06,34.98,35.04,797460.0,34.5111,34.5802,34.5013,34.5605,797460.0
2025-02-28 14:40:00,35.05,35.09,35.04,35.09,465051.0,34.5703,34.6098,34.5605,34.6098,465051.0
2025-02-28 14:50:00,35.08,35.09,35.04,35.07,860977.0,34.5999,34.6098,34.5605,34.5901,860977.0
2025-02-28 15:00:00,35.07,35.16,35.07,35.15,1186928.0,34.5901,34.6788,34.5901,34.669,1186928.0
2025-02-28 15:10:00,35.14,35.16,35.11,35.12,1283523.0,34.6591,34.6788,34.6295,34.6394,1283523.0
2025-02-28 15:20:00,35.13,35.18,35.1,35.18,1070989.0,34.6492,34.6985,34.6196,34.6985,1070989.0
2025-02-28 15:30:00,35.18,35.18,35.11,35.11,1138491.0,34.6985,34.6985,34.6295,34.6295,1138491.0
2025-02-28 15:40:00,35.12,35.13,35.07,35.13,1631326.0,34.6394,34.6492,34.5901,34.6492,1631326.0
2025-02-28 15:50:00,35.13,35.26,35.12,35.25,3870939.0,34.6492,34.7775,34.6394,34.7676,3870939.0
2025-03-03 09:30:00,35.19,35.27,35.02,35.05,2166862.0,34.7084,34.7873,34.5407,34.5703,2166862.0
2025-03-03 09:40:00,35.05,35.13,35.02,35.1,1078939.0,34.5703,34.6492,34.5407,34.6196,1078939.0
2025-03-03 09:50:00,35.09,35.12,34.92,34.97,1257199.0,34.6098,34.6394,34.4421,34.4914,1257199.0
2025-03-03 10:00:00,34.97,34.98,34.89,34.95,1070906.0,34.4914,34.5013,34.4125,34.4717,1070906.0
2025-03-03 10:10:00,34.95,35.04,34.93,34.97,751434.0,34.4717,34.5605,34.452,34.4914,751434.0
2025-03-03 10:20:00,34.98,35.11,34.98,35.09,867072.0,34.5013,34.6295,34.5013,34.6098,867072.0
2025-03-03 10:30:00,35.09,35.12,35.04,35.09,874406.0,34.6098,34.6394,34.5605,34.6098,874406.0
2025-03-03 10:40:00,35.09,35.2,35.07,35.15,883760.0,34.6098,34.7183,34.5901,34.669,883760.0
2025-03-03 10:50:00,35.15,35.2,35.12,35.15,475142.0,34.669,34.7183,34.6394,34.669,475142.0
2025-03-03 11:00:00,35.15,35.2,35.12,35.14,523626.0,34.669,34.7183,34.6394,34.6591,523626.0
2025-03-03 11:10:00,35.14,35.16,35.1,35.15,515062.0,34.6591,34.6788,34.6196,34.669,515062.0
2025-03-03 11:20:00,35.16,35.16,35.09,35.11,326622.0,34.6788,34.6788,34.6098,34.6295,326622.0
2025-03-03 11:30:00,35.11,35.13,35.05,35.06,1316975.0,34.6295,34.6492,34.5703,34.5802,1316975.0
2025-03-03 11:40:00,35.06,35.1,35.05,35.09,235379.0,34.5802,34.6196,34.5703,34.6098,235379.0
2025-03-03 11:50:00,35.09,35.11,35.07,35.09,490671.0,34.6098,34.6295,34.5901,34.6098,490671.0
2025-03-03 12:00:00,35.08,35.13,35.07,35.13,355209.0,34.5999,34.6492,34.5901,34.6492,355209.0
2025-03-03 12:10:00,35.13,35.16,35.12,35.14,587903.0,34.6492,34.6788,34.6394,34.6591,587903.0
2025-03-03 12:20:00,35.15,35.16,35.12,35.14,237356.0,34.669,34.6788,34.6394,34.6591,237356.0
2025-03-03 12:30:00,35.13,35.16,35.12,35.16,185410.0,34.6492,34.6788,34.6394,34.6788,185410.0
2025-03-03 12:40:00,35.15,35.18,35.12,35.14,465990.0,34.669,34.6985,34.6394,34.6591,465990.0
2025-03-03 12:50:00,35.14,35.15,35.07,35.09,158697.0,34.6591,34.669,34.5901,34.6098,158697.0
2025-03-03 13:00:00,35.08,35.09,35.01,35.02,332389.0,34.5999,34.6098,34.5309,34.5407,332389.0
2025-03-03 13:10:00,35.02,35.03,34.98,35.0,343144.0,34.5407,34.5506,34.5013,34.521,343144.0
2025-03-03 13:20:00,35.0,35.0,34.91,34.92,414683.0,34.521,34.521,34.4322,34.4421,414683.0
2025-03-03 13:30:00,34.92,34.95,34.84,34.84,728197.0,34.4421,34.4717,34.3632,34.3632,728197.0
2025-03-03 13:40:00,34.84,34.99,34.83,34.92,2042119.0,34.3632,34.5111,34.3533,34.4421,2042119.0
2025-03-03 13:50:00,34.92,34.93,34.87,34.89,433013.0,34.4421,34.452,34.3928,34.4125,433013.0
2025-03-03 14:00:00,34.88,34.92,34.88,34.91,297615.0,34.4027,34.4421,34.4027,34.4322,297615.0
2025-03-03 14:10:00,34.9,34.92,34.88,34.91,347148.0,34.4224,34.4421,34.4027,34.4322,347148.0
2025-03-03 14:20:00,34.9,34.94,34.88,34.9,275324.0,34.4224,34.4618,34.4027,34.4224,275324.0
2025-03-03 14:30:00,34.89,34.92,34.87,34.9,524856.0,34.4125,34.4421,34.3928,34.4224,524856.0
2025-03-03 14:40:00,34.9,34.94,34.88,34.89,2066192.0,34.4224,34.4618,34.4027,34.4125,2066192.0
2025-03-03 14:50:00,34.88,34.89,34.65,34.66,2179708.0,34.4027,34.4125,34.1758,34.1857,2179708.0
2025-03-03 15:00:00,34.66,34.66,34.52,34.55,2089579.0,34.1857,34.1857,34.0476,34.0772,2089579.0
2025-03-03 15:10:00,34.55,34.56,34.46,34.55,2658665.0,34.0772,34.087,33.9884,34.0772,2658665.0
2025-03-03 15:20:00,34.55,34.57,34.44,34.45,1945807.0,34.0772,34.0969,33.9687,33.9785,1945807.0
2025-03-03 15:30:00,34.45,34.52,34.42,34.43,2301308.0,33.9785,34.0476,33.9489,33.9588,2301308.0
2025-03-03 15:40:00,34.43,34.51,34.38,34.5,3278789.0,33.9588,34.0377,33.9095,34.0279,3278789.0
2025-03-03 15:50:00,34.49,34.55,34.47,34.54,6558826.0,34.018,34.0772,33.9983,34.0673,6558826.0
2025-03-04 09:30:00,34.78,34.83,34.65,34.72,2208373.0,34.304,34.3533,34.1758,34.2448,2208373.0
2025-03-04 09:40:00,34.72,34.78,34.61,34.73,1460870.0,34.2448,34.304,34.1363,34.2547,1460870.0
2025-03-04 09:50:00,34.73,34.77,34.68,34.69,1441342.0,34.2547,34.2942,34.2054,34.2153,1441342.0
2025-03-04 10:00:00,34.69,34.76,34.64,34.69,1901928.0,34.2153,34.2843,34.1659,34.2153,1901928.0
2025-03-04 10:10:00,34.69,34.75,34.58,34.59,2300180.0,34.2153,34.2744,34.1068,34.1166,2300180.0
2025-03-04 10:20:00,34.59,34.64,34.52,34.63,2416590.0,34.1166,34.1659,34.0476,34.1561,2416590.0
2025-03-04 10:30:00,34.63,34.8,34.62,34.77,2716252.0,34.1561,34.3237,34.1462,34.2942,2716252.0
2025-03-04 10:40:00,34.76,34.87,34.75,34.86,1760111.0,34.2843,34.3928,34.2744,34.3829,1760111.0
2025-03-04 10:50:00,34.87,34.87,34.76,34.79,536982.0,34.3928,34.3928,34.2843,34.3139,536982.0
2025-03-04 11:00:00,34.78,34.81,34.72,34.73,2539047.0,34.304,34.3336,34.2448,34.2547,2539047.0
2025-03-04 11:10:00,34.74,34.82,34.72,34.77,1090110.0,34.2646,34.3435,34.2448,34.2942,1090110.0
2025-03-04 11:20:00,34.77,34.83,34.68,34.7,984313.0,34.2942,34.3533,34.2054,34.2251,984313.0
2025-03-04 11:30:00,34.7,34.81,34.69,34.8,464814.0,34.2251,34.3336,34.2153,34.3237,464814.0
2025-03-04 11:40:00,34.8,34.89,34.79,34.89,1314671.0,34.3237,34.4125,34.3139,34.4125,1314671.0
2025-03-04 11:50:00,34.88,34.94,34.86,34.93,366065.0,34.4027,34.4618,34.3829,34.452,366065.0
2025-03-04 12:00:00,34.92,35.02,34.92,34.98,966476.0,34.4421,34.5407,34.4421,34.5013,966476.0
2025-03-04 12:10:00,34.98,35.08,34.98,35.08,387361.0,34.5013,34.5999,34.5013,34.5999,387361.0
2025-03-04 12:20:00,35.08,35.15,35.05,35.12,886384.0,34.5999,34.669,34.5703,34.6394,886384.0
2025-03-04 12:30:00,35.13,35.18,35.08,35.16,714200.0,34.6492,34.6985,34.5999,34.6788,714200.0
2025-03-04 12:40:00,35.16,35.17,35.03,35.04,1616228.0,34.6788,34.6887,34.5506,34.5605,1616228.0
2025-03-04 12:50:00,35.04,35.04,34.96,34.98,629601.0,34.5605,34.5605,34.4816,34.5013,629601.0
2025-03-04 13:00:00,34.98,35.08,34.96,35.08,418427.0,34.5013,34.5999,34.4816,34.5999,418427.0
2025-03-04 13:10:00,35.07,35.13,35.07,35.11,421219.0,34.5901,34.6492,34.5901,34.6295,421219.0
2025-03-04 13:20:00,35.11,35.15,35.07,35.08,495740.0,34.6295,34.669,34.5901,34.5999,495740.0
2025-03-04 13:30:00,35.08,35.12,35.05,35.12,347647.0,34.5999,34.6394,34.5703,34.6394,347647.0
2025-03-04 13:40:00,35.12,35.14,35.1,35.12,506076.0,34.6394,34.6591,34.6196,34.6394,506076.0
2025-03-04 13:50:00,35.12,35.16,35.1,35.14,418428.0,34.6394,34.6788,34.6196,34.6591,418428.0
2025-03-04 14:00:00,35.14,35.19,35.13,35.16,603811.0,34.6591,34.7084,34.6492,34.6788,603811.0
2025-03-04 14:10:00,35.16,35.19,35.13,35.17,362866.0,34.6788,34.7084,34.6492,34.6887,362866.0
2025-03-04 14:20:00,35.18,35.25,35.18,35.2,901757.0,34.6985,34.7676,34.6985,34.7183,901757.0
2025-03-04 14:30:00,35.2,35.22,35.17,35.2,526443.0,34.7183,34.738,34.6887,34.7183,526443.0
2025-03-04 14:40:00,35.2,35.22,35.16,35.2,787293.0,34.7183,34.738,34.6788,34.7183,787293.0
2025-03-04 14:50:00,35.21,35.27,35.2,35.25,878917.0,34.7281,34.7873,34.7183,34.7676,878917.0
2025-03-04 15:00:00,35.24,35.29,35.21,35.29,884038.0,34.7577,34.807,34.7281,34.807,884038.0
2025-03-04 15:10:00,35.28,35.3,35.25,35.3,1368407.0,34.7972,34.8169,34.7676,34.8169,1368407.0
2025-03-04 15:20:00,35.3,35.36,35.29,35.32,1174663.0,34.8169,34.8761,34.807,34.8366,1174663.0
2025-03-04 15:30:00,35.32,35.32,35.16,35.16,2215879.0,34.8366,34.8366,34.6788,34.6788,2215879.0
2025-03-04 15:40:00,35.16,35.2,35.14,35.15,1588352.0,34.6788,34.7183,34.6591,34.669,1588352.0
2025-03-04 15:50:00,35.16,35.16,35.03,35.07,4435112.0,34.6788,34.6788,34.5506,34.5901,4435112.0
2025-03-05 09:30:00,35.97,36.15,35.83,35.93,3832692.0,35.4777,35.6553,35.3397,35.4383,3832692.0
2025-03-05 09:40:00,35.93,36.06,35.93,35.99,3635974.0,35.4383,35.5665,35.4383,35.4975,3635974.0
2025-03-05 09:50:00,36.0,36.09,35.97,36.04,2555362.0,35.5073,35.5961,35.4777,35.5468,2555362.0
2025-03-05 10:00:00,36.04,36.27,36.04,36.2,2366704.0,35.5468,35.7736,35.5468,35.7046,2366704.0
2025-03-05 10:10:00,36.19,36.23,36.13,36.14,2737600.0,35.6947,35.7342,35.6355,35.6454,2737600.0
2025-03-05 10:20:00,36.14,36.17,36.07,36.14,2081084.0,35.6454,35.675,35.5764,35.6454,2081084.0
2025-03-05 10:30:00,36.14,36.28,36.11,36.27,1825662.0,35.6454,35.7835,35.6158,35.7736,1825662.0
2025-03-05 10:40:00,36.27,36.35,36.23,36.32,2018525.0,35.7736,35.8525,35.7342,35.8229,2018525.0
2025-03-05 10:50:00,36.32,36.43,36.31,36.37,1287495.0,35.8229,35.9314,35.8131,35.8723,1287495.0
2025-03-05 11:00:00,36.37,36.38,36.31,36.36,1516336.0,35.8723,35.8821,35.8131,35.8624,1516336.0
2025-03-05 11:10:00,36.35,36.36,36.22,36.25,1979701.0,35.8525,35.8624,35.7243,35.7539,1979701.0
2025-03-05 11:20:00,36.25,36.27,36.21,36.23,1665734.0,35.7539,35.7736,35.7144,35.7342,1665734.0
2025-03-05 11:30:00,36.23,36.31,36.2,36.3,2120597.0,35.7342,35.8131,35.7046,35.8032,2120597.0
2025-03-05 11:40:00,36.29,36.36,36.27,36.34,810961.0,35.7934,35.8624,35.7736,35.8427,810961.0
2025-03-05 11:50:00,36.34,36.44,36.3,36.41,1628825.0,35.8427,35.9413,35.8032,35.9117,1628825.0
2025-03-05 12:00:00,36.4,36.49,36.39,36.48,1744388.0,35.9018,35.9906,35.892,35.9808,1744388.0
2025-03-05 12:10:00,36.48,36.54,36.47,36.51,1307067.0,35.9808,36.0399,35.9709,36.0103,1307067.0
2025-03-05 12:20:00,36.51,36.58,36.49,36.57,538802.0,36.0103,36.0794,35.9906,36.0695,538802.0
2025-03-05 12:30:00,36.58,36.63,36.57,36.61,978312.0,36.0794,36.1287,36.0695,36.109,978312.0
2025-03-05 12:40:00,36.62,36.64,36.54,36.59,812015.0,36.1188,36.1386,36.0399,36.0892,812015.0
2025-03-05 12:50:00,36.59,36.61,36.55,36.56,712529.0,36.0892,36.109,36.0498,36.0597,712529.0
2025-03-05 13:00:00,36.56,36.61,36.46,36.48,2045042.0,36.0597,36.109,35.961,35.9808,2045042.0
2025-03-05 13:10:00,36.5,36.57,36.48,36.57,684657.0,36.0005,36.0695,35.9808,36.0695,684657.0
2025-03-05 13:20:00,36.57,36.58,36.54,36.55,877842.0,36.0695,36.0794,36.0399,36.0498,877842.0
2025-03-05 13:30:00,36.55,36.61,36.53,36.61,1301644.0,36.0498,36.109,36.0301,36.109,1301644.0
2025-03-05 13:40:00,36.61,36.63,36.57,36.61,904294.0,36.109,36.1287,36.0695,36.109,904294.0
2025-03-05 13:50:00,36.62,36.67,36.6,36.66,1140584.0,36.1188,36.1682,36.0991,36.1583,1140584.0
2025-03-05 14:00:00,36.66,36.68,36.62,36.67,633959.0,36.1583,36.178,36.1188,36.1682,633959.0
2025-03-05 14:10:00,36.67,36.74,36.66,36.69,1038897.0,36.1682,36.2372,36.1583,36.1879,1038897.0
2025-03-05 14:20:00,36.69,36.75,36.67,36.71,681801.0,36.1879,36.2471,36.1682,36.2076,681801.0
2025-03-05 14:30:00,36.71,36.75,36.69,36.72,464163.0,36.2076,36.2471,36.1879,36.2175,464163.0
2025-03-05 14:40:00,36.73,36.76,36.71,36.72,707578.0,36.2273,36.2569,36.2076,36.2175,707578.0
2025-03-05 14:50:00,36.72,36.76,36.71,36.72,1096513.0,36.2175,36.2569,36.2076,36.2175,1096513.0
2025-03-05 15:00:00,36.71,36.77,36.71,36.77,1216767.0,36.2076,36.2668,36.2076,36.2668,1216767.0
2025-03-05 15:10:00,36.76,36.8,36.72,36.74,2651621.0,36.2569,36.2964,36.2175,36.2372,2651621.0
2025-03-05 15:20:00,36.75,36.86,36.73,36.86,2683911.0,36.2471,36.3556,36.2273,36.3556,2683911.0
2025-03-05 15:30:00,36.85,36.86,36.81,36.84,3130745.0,36.3457,36.3556,36.3062,36.3358,3130745.0
2025-03-05 15:40:00,36.84,36.9,36.84,36.86,2848739.0,36.3358,36.395,36.3358,36.3556,2848739.0
2025-03-05 15:50:00,36.86,36.87,36.77,36.79,8212921.0,36.3556,36.3654,36.2668,36.2865,8212921.0
2025-03-06 09:30:00,37.31,37.38,37.14,37.32,4673217.0,36.7994,36.8684,36.6317,36.8093,4673217.0
2025-03-06 09:40:00,37.32,37.49,37.29,37.37,2826947.0,36.8093,36.9769,36.7797,36.8586,2826947.0
2025-03-06 09:50:00,37.38,37.41,37.16,37.17,2360769.0,36.8684,36.898,36.6514,36.6613,2360769.0
2025-03-06 10:00:00,37.16,37.32,37.11,37.28,2325909.0,36.6514,36.8093,36.6021,36.7698,2325909.0
2025-03-06 10:10:00,37.28,37.39,37.25,37.28,1716476.0,36.7698,36.8783,36.7402,36.7698,1716476.0
2025-03-06 10:20:00,37.28,37.29,37.08,37.14,2595531.0,36.7698,36.7797,36.5725,36.6317,2595531.0
2025-03-06 10:30:00,37.15,37.17,37.03,37.14,1824786.0,36.6416,36.6613,36.5232,36.6317,1824786.0
2025-03-06 10:40:00,37.13,37.17,36.96,36.98,1461662.0,36.6219,36.6613,36.4542,36.4739,1461662.0
2025-03-06 10:50:00,36.98,36.99,36.83,36.91,3462853.0,36.4739,36.4838,36.326,36.4049,3462853.0
2025-03-06 11:00:00,36.92,37.05,36.92,37.04,1405969.0,36.4147,36.543,36.4147,36.5331,1405969.0
2025-03-06 11:10:00,37.04,37.06,36.98,37.05,961421.0,36.5331,36.5528,36.4739,36.543,961421.0
2025-03-06 11:20:00,37.05,37.11,36.99,37.08,1628779.0,36.543,36.6021,36.4838,36.5725,1628779.0
2025-03-06 11:30:00,37.08,37.13,36.99,36.99,1474911.0,36.5725,36.6219,36.4838,36.4838,1474911.0
2025-03-06 11:40:00,36.99,37.08,36.97,37.03,474870.0,36.4838,36.5725,36.464,36.5232,474870.0
2025-03-06 11:50:00,37.03,37.04,36.91,36.94,845945.0,36.5232,36.5331,36.4049,36.4345,845945.0
2025-03-06 12:00:00,36.94,36.98,36.86,36.92,1105746.0,36.4345,36.4739,36.3556,36.4147,1105746.0
2025-03-06 12:10:00,36.92,36.95,36.9,36.92,473829.0,36.4147,36.4443,36.395,36.4147,473829.0
2025-03-06 12:20:00,36.91,36.98,36.91,36.94,754947.0,36.4049,36.4739,36.4049,36.4345,754947.0
2025-03-06 12:30:00,36.94,36.95,36.9,36.91,484419.0,36.4345,36.4443,36.395,36.4049,484419.0
2025-03-06 12:40:00,36.91,36.95,36.81,36.84,1938961.0,36.4049,36.4443,36.3062,36.3358,1938961.0
2025-03-06 12:50:00,36.84,36.95,36.83,36.94,411981.0,36.3358,36.4443,36.326,36.4345,411981.0
2025-03-06 13:00:00,36.94,36.97,36.9,36.95,579710.0,36.4345,36.464,36.395,36.4443,579710.0
2025-03-06 13:10:00,36.95,37.08,36.93,37.08,398516.0,36.4443,36.5725,36.4246,36.5725,398516.0
2025-03-06 13:20:00,37.08,37.08,36.99,36.99,333844.0,36.5725,36.5725,36.4838,36.4838,333844.0
2025-03-06 13:30:00,37.0,37.02,36.92,36.94,276668.0,36.4936,36.5134,36.4147,36.4345,276668.0
2025-03-06 13:40:00,36.93,36.97,36.88,36.97,341280.0,36.4246,36.464,36.3753,36.464,341280.0
2025-03-06 13:50:00,36.95,36.98,36.9,36.91,588320.0,36.4443,36.4739,36.395,36.4049,588320.0
2025-03-06 14:00:00,36.91,36.92,36.82,36.84,747931.0,36.4049,36.4147,36.3161,36.3358,747931.0
2025-03-06 14:10:00,36.84,36.89,36.83,36.87,738567.0,36.3358,36.3851,36.326,36.3654,738567.0
2025-03-06 14:20:00,36.87,36.9,36.79,36.8,1120257.0,36.3654,36.395,36.2865,36.2964,1120257.0
2025-03-06 14:30:00,36.8,36.84,36.78,36.8,481968.0,36.2964,36.3358,36.2766,36.2964,481968.0
2025-03-06 14:40:00,36.8,36.91,36.79,36.9,1264318.0,36.2964,36.4049,36.2865,36.395,1264318.0
2025-03-06 14:50:00,36.91,37.0,36.81,36.81,1044500.0,36.4049,36.4936,36.3062,36.3062,1044500.0
2025-03-06 15:00:00,36.82,36.92,36.79,36.91,852313.0,36.3161,36.4147,36.2865,36.4049,852313.0
2025-03-06 15:10:00,36.9,36.94,36.88,36.93,998358.0,36.395,36.4345,36.3753,36.4246,998358.0
2025-03-06 15:20:00,36.93,36.94,36.85,36.92,426473.0,36.4246,36.4345,36.3457,36.4147,426473.0
2025-03-06 15:30:00,36.93,36.94,36.89,36.9,477874.0,36.4246,36.4345,36.3851,36.395,477874.0
2025-03-06 15:40:00,36.91,36.95,36.88,36.95,984711.0,36.4049,36.4443,36.3753,36.4443,984711.0
2025-03-06 15:50:00,36.95,36.97,36.88,36.94,4284304.0,36.4443,36.464,36.3753,36.4345,4284304.0
2025-03-07 09:30:00,37.06,37.09,36.89,37.04,2075089.0,36.5528,36.5824,36.3851,36.5331,2075089.0
2025-03-07 09:40:00,37.04,37.39,37.03,37.28,1964779.0,36.5331,36.8783,36.5232,36.7698,1964779.0
2025-03-07 09:50:00,37.27,37.32,37.18,37.2,1318416.0,36.7599,36.8093,36.6712,36.6909,1318416.0
2025-03-07 10:00:00,37.2,37.32,37.09,37.28,1142653.0,36.6909,36.8093,36.5824,36.7698,1142653.0
2025-03-07 10:10:00,37.28,37.37,37.23,37.27,1000675.0,36.7698,36.8586,36.7205,36.7599,1000675.0
2025-03-07 10:20:00,37.26,37.32,37.23,37.25,752901.0,36.7501,36.8093,36.7205,36.7402,752901.0
2025-03-07 10:30:00,37.25,37.25,37.0,37.02,1110190.0,36.7402,36.7402,36.4936,36.5134,1110190.0
2025-03-07 10:40:00,37.02,37.23,36.99,37.21,1471468.0,36.5134,36.7205,36.4838,36.7008,1471468.0
2025-03-07 10:50:00,37.21,37.23,37.11,37.15,596496.0,36.7008,36.7205,36.6021,36.6416,596496.0
2025-03-07 11:00:00,37.14,37.16,37.08,37.13,365396.0,36.6317,36.6514,36.5725,36.6219,365396.0
2025-03-07 11:10:00,37.13,37.15,37.08,37.11,539875.0,36.6219,36.6416,36.5725,36.6021,539875.0
2025-03-07 11:20:00,37.11,37.12,36.95,36.96,627697.0,36.6021,36.612,36.4443,36.4542,627697.0
2025-03-07 11:30:00,36.96,36.98,36.85,36.86,430580.0,36.4542,36.4739,36.3457,36.3556,430580.0
2025-03-07 11:40:00,36.86,36.87,36.77,36.8,1210421.0,36.3556,36.3654,36.2668,36.2964,1210421.0
2025-03-07 11:50:00,36.8,36.82,36.75,36.76,1030355.0,36.2964,36.3161,36.2471,36.2569,1030355.0
2025-03-07 12:00:00,36.77,36.87,36.76,36.81,763102.0,36.2668,36.3654,36.2569,36.3062,763102.0
2025-03-07 12:10:00,36.8,36.83,36.73,36.74,730845.0,36.2964,36.326,36.2273,36.2372,730845.0
2025-03-07 12:20:00,36.75,36.84,36.73,36.84,426245.0,36.2471,36.3358,36.2273,36.3358,426245.0
2025-03-07 12:30:00,36.83,36.89,36.8,36.84,511062.0,36.326,36.3851,36.2964,36.3358,511062.0
2025-03-07 12:40:00,36.84,36.93,36.83,36.88,400199.0,36.3358,36.4246,36.326,36.3753,400199.0
2025-03-07 12:50:00,36.88,36.93,36.8,36.83,405209.0,36.3753,36.4246,36.2964,36.326,405209.0
2025-03-07 13:00:00,36.83,36.94,36.82,36.84,495230.0,36.326,36.4345,36.3161,36.3358,495230.0
2025-03-07 13:10:00,36.84,36.89,36.81,36.87,337686.0,36.3358,36.3851,36.3062,36.3654,337686.0
2025-03-07 13:20:00,36.87,36.9,36.83,36.84,331666.0,36.3654,36.395,36.326,36.3358,331666.0
2025-03-07 13:30:00,36.84,36.91,36.83,36.9,203734.0,36.3358,36.4049,36.326,36.395,203734.0
2025-03-07 13:40:00,36.9,36.94,36.87,36.94,347967.0,36.395,36.4345,36.3654,36.4345,347967.0
2025-03-07 13:50:00,36.94,37.0,36.92,37.0,291016.0,36.4345,36.4936,36.4147,36.4936,291016.0
2025-03-07 14:00:00,37.0,37.07,36.99,37.02,299751.0,36.4936,36.5627,36.4838,36.5134,299751.0
2025-03-07 14:10:00,37.02,37.09,37.0,37.09,312699.0,36.5134,36.5824,36.4936,36.5824,312699.0
2025-03-07 14:20:00,37.09,37.16,37.08,37.08,663181.0,36.5824,36.6514,36.5725,36.5725,663181.0
2025-03-07 14:30:00,37.09,37.12,37.05,37.08,350801.0,36.5824,36.612,36.543,36.5725,350801.0
2025-03-07 14:40:00,37.08,37.09,37.01,37.01,870623.0,36.5725,36.5824,36.5035,36.5035,870623.0
2025-03-07 14:50:00,37.02,37.08,37.0,37.03,399442.0,36.5134,36.5725,36.4936,36.5232,399442.0
2025-03-07 15:00:00,37.02,37.04,36.98,37.04,557739.0,36.5134,36.5331,36.4739,36.5331,557739.0
2025-03-07 15:10:00,37.04,37.04,36.97,37.04,420947.0,36.5331,36.5331,36.464,36.5331,420947.0
2025-03-07 15:20:00,37.04,37.04,36.99,37.01,460613.0,36.5331,36.5331,36.4838,36.5035,460613.0
2025-03-07 15:30:00,37.01,37.03,36.94,36.96,584584.0,36.5035,36.5232,36.4345,36.4542,584584.0
2025-03-07 15:40:00,36.97,36.99,36.91,36.98,1178782.0,36.464,36.4838,36.4049,36.4739,1178782.0
2025-03-07 15:50:00,36.98,37.01,36.95,36.99,3398150.0,36.4739,36.5035,36.4443,36.4838,3398150.0
2025-03-10 09:30:00,36.2,36.43,36.18,36.35,2607811.0,35.7046,35.9314,35.6849,35.8525,2607811.0
2025-03-10 09:40:00,36.35,36.42,36.27,36.29,1144041.0,35.8525,35.9216,35.7736,35.7934,1144041.0
2025-03-10 09:50:00,36.28,36.31,36.19,36.21,1061738.0,35.7835,35.8131,35.6947,35.7144,1061738.0
2025-03-10 10:00:00,36.2,36.21,36.14,36.15,1100746.0,35.7046,35.7144,35.6454,35.6553,1100746.0
2025-03-10 10:10:00,36.15,36.18,36.06,36.08,1552772.0,35.6553,35.6849,35.5665,35.5862,1552772.0
2025-03-10 10:20:00,36.08,36.1,35.99,36.0,2052308.0,35.5862,35.606,35.4975,35.5073,2052308.0
2025-03-10 10:30:00,36.0,36.02,35.88,35.89,1981948.0,35.5073,35.527,35.389,35.3988,1981948.0
2025-03-10 10:40:00,35.89,35.99,35.88,35.94,1236731.0,35.3988,35.4975,35.389,35.4481,1236731.0
2025-03-10 10:50:00,35.93,35.95,35.81,35.86,1351266.0,35.4383,35.458,35.3199,35.3692,1351266.0
2025-03-10 11:00:00,35.87,36.03,35.86,36.01,2312812.0,35.3791,35.5369,35.3692,35.5172,2312812.0
2025-03-10 11:10:00,36.0,36.08,35.99,36.04,2891309.0,35.5073,35.5862,35.4975,35.5468,2891309.0
2025-03-10 11:20:00,36.03,36.17,36.02,36.15,2278970.0,35.5369,35.675,35.527,35.6553,2278970.0
2025-03-10 11:30:00,36.15,36.26,36.13,36.23,3153527.0,35.6553,35.7638,35.6355,35.7342,3153527.0
2025-03-10 11:40:00,36.23,36.27,36.17,36.25,2715269.0,35.7342,35.7736,35.675,35.7539,2715269.0
2025-03-10 11:50:00,36.25,36.27,36.18,36.19,982146.0,35.7539,35.7736,35.6849,35.6947,982146.0
2025-03-10 12:00:00,36.19,36.23,36.17,36.19,676061.0,35.6947,35.7342,35.675,35.6947,676061.0
2025-03-10 12:10:00,36.19,36.24,36.15,36.16,584787.0,35.6947,35.744,35.6553,35.6651,584787.0
2025-03-10 12:20:00,36.16,36.23,36.16,36.18,871926.0,35.6651,35.7342,35.6651,35.6849,871926.0
2025-03-10 12:30:00,36.19,36.23,36.12,36.13,506398.0,35.6947,35.7342,35.6257,35.6355,506398.0
2025-03-10 12:40:00,36.13,36.14,36.1,36.13,432696.0,35.6355,35.6454,35.606,35.6355,432696.0
2025-03-10 12:50:00,36.12,36.15,36.07,36.08,331545.0,35.6257,35.6553,35.5764,35.5862,331545.0
2025-03-10 13:00:00,36.08,36.09,35.97,35.97,599728.0,35.5862,35.5961,35.4777,35.4777,599728.0
2025-03-10 13:10:00,35.98,35.99,35.91,35.98,643626.0,35.4876,35.4975,35.4186,35.4876,643626.0
2025-03-10 13:20:00,35.98,36.04,35.97,35.99,402187.0,35.4876,35.5468,35.4777,35.4975,402187.0
2025-03-10 13:30:00,35.98,36.0,35.93,35.96,318246.0,35.4876,35.5073,35.4383,35.4679,318246.0
2025-03-10 13:40:00,35.95,35.97,35.88,35.9,396277.0,35.458,35.4777,35.389,35.4087,396277.0
2025-03-10 13:50:00,35.89,35.89,35.84,35.85,439774.0,35.3988,35.3988,35.3495,35.3594,439774.0
2025-03-10 14:00:00,35.85,35.86,35.75,35.8,924656.0,35.3594,35.3692,35.2607,35.3101,924656.0
2025-03-10 14:10:00,35.8,35.95,35.79,35.83,2273910.0,35.3101,35.458,35.3002,35.3397,2273910.0
2025-03-10 14:20:00,35.83,35.87,35.79,35.8,1093940.0,35.3397,35.3791,35.3002,35.3101,1093940.0
2025-03-10 14:30:00,35.81,35.87,35.81,35.84,546970.0,35.3199,35.3791,35.3199,35.3495,546970.0
2025-03-10 14:40:00,35.85,35.86,35.81,35.82,849656.0,35.3594,35.3692,35.3199,35.3298,849656.0
2025-03-10 14:50:00,35.82,35.83,35.75,35.76,649073.0,35.3298,35.3397,35.2607,35.2706,649073.0
2025-03-10 15:00:00,35.77,35.78,35.71,35.73,1222189.0,35.2805,35.2903,35.2213,35.241,1222189.0
2025-03-10 15:10:00,35.73,35.8,35.7,35.79,1984673.0,35.241,35.3101,35.2114,35.3002,1984673.0
2025-03-10 15:20:00,35.79,35.88,35.78,35.8,2138903.0,35.3002,35.389,35.2903,35.3101,2138903.0
2025-03-10 15:30:00,35.79,35.93,35.79,35.9,1902238.0,35.3002,35.4383,35.3002,35.4087,1902238.0
2025-03-10 15:40:00,35.9,35.91,35.81,35.83,2241520.0,35.4087,35.4186,35.3199,35.3397,2241520.0
2025-03-10 15:50:00,35.83,35.94,35.82,35.94,5982598.0,35.3397,35.4481,35.3298,35.4481,5982598.0
2025-03-11 09:30:00,36.62,36.75,36.47,36.75,2987269.0,36.1188,36.2471,35.9709,36.2471,2987269.0
2025-03-11 09:40:00,36.74,36.86,36.69,36.73,2161285.0,36.2372,36.3556,36.1879,36.2273,2161285.0
2025-03-11 09:50:00,36.74,36.75,36.51,36.52,1376865.0,36.2372,36.2471,36.0103,36.0202,1376865.0
2025-03-11 10:00:00,36.52,36.62,36.31,36.47,2995737.0,36.0202,36.1188,35.8131,35.9709,2995737.0
2025-03-11 10:10:00,36.47,36.49,36.33,36.4,1451149.0,35.9709,35.9906,35.8328,35.9018,1451149.0
2025-03-11 10:20:00,36.4,36.41,36.25,36.26,978427.0,35.9018,35.9117,35.7539,35.7638,978427.0
2025-03-11 10:30:00,36.26,36.33,36.18,36.19,1212503.0,35.7638,35.8328,35.6849,35.6947,1212503.0
2025-03-11 10:40:00,36.2,36.31,36.15,36.23,1433855.0,35.7046,35.8131,35.6553,35.7342,1433855.0
2025-03-11 10:50:00,36.23,36.37,36.22,36.27,1016625.0,35.7342,35.8723,35.7243,35.7736,1016625.0
2025-03-11 11:00:00,36.27,36.43,36.25,36.43,730435.0,35.7736,35.9314,35.7539,35.9314,730435.0
2025-03-11 11:10:00,36.43,36.46,36.37,36.41,902701.0,35.9314,35.961,35.8723,35.9117,902701.0
2025-03-11 11:20:00,36.41,36.45,36.36,36.42,532870.0,35.9117,35.9512,35.8624,35.9216,532870.0
2025-03-11 11:30:00,36.42,36.48,36.4,36.45,473227.0,35.9216,35.9808,35.9018,35.9512,473227.0
2025-03-11 11:40:00,36.45,36.51,36.44,36.49,564522.0,35.9512,36.0103,35.9413,35.9906,564522.0
2025-03-11 11:50:00,36.5,36.51,36.4,36.4,571031.0,36.0005,36.0103,35.9018,35.9018,571031.0
2025-03-11 12:00:00,36.4,36.42,36.35,36.38,752001.0,35.9018,35.9216,35.8525,35.8821,752001.0
2025-03-11 12:10:00,36.38,36.39,36.33,36.37,516223.0,35.8821,35.892,35.8328,35.8723,516223.0
2025-03-11 12:20:00,36.37,36.4,36.32,36.33,1590378.0,35.8723,35.9018,35.8229,35.8328,1590378.0
2025-03-11 12:30:00,36.34,36.35,36.27,36.27,978301.0,35.8427,35.8525,35.7736,35.7736,978301.0
2025-03-11 12:40:00,36.28,36.34,36.25,36.3,747809.0,35.7835,35.8427,35.7539,35.8032,747809.0
2025-03-11 12:50:00,36.3,36.32,36.23,36.26,577634.0,35.8032,35.8229,35.7342,35.7638,577634.0
2025-03-11 13:00:00,36.27,36.29,36.23,36.26,381439.0,35.7736,35.7934,35.7342,35.7638,381439.0
2025-03-11 13:10:00,36.26,36.27,36.21,36.26,3160516.0,35.7638,35.7736,35.7144,35.7638,3160516.0
2025-03-11 13:20:00,36.26,36.26,36.16,36.16,527850.0,35.7638,35.7638,35.6651,35.6651,527850.0
2025-03-11 13:30:00,36.16,36.23,36.15,36.2,514402.0,35.6651,35.7342,35.6553,35.7046,514402.0
2025-03-11 13:40:00,36.2,36.31,36.2,36.29,456717.0,35.7046,35.8131,35.7046,35.7934,456717.0
2025-03-11 13:50:00,36.29,36.31,36.22,36.26,524312.0,35.7934,35.8131,35.7243,35.7638,524312.0
2025-03-11 14:00:00,36.26,36.37,36.25,36.32,3449905.0,35.7638,35.8723,35.7539,35.8229,3449905.0
2025-03-11 14:10:00,36.32,36.4,36.31,36.39,1363594.0,35.8229,35.9018,35.8131,35.892,1363594.0
2025-03-11 14:20:00,36.38,36.44,36.37,36.39,831437.0,35.8821,35.9413,35.8723,35.892,831437.0
2025-03-11 14:30:00,36.39,36.41,36.35,36.4,653758.0,35.892,35.9117,35.8525,35.9018,653758.0
2025-03-11 14:40:00,36.4,36.49,36.39,36.48,922915.0,35.9018,35.9906,35.892,35.9808,922915.0
2025-03-11 14:50:00,36.48,36.52,36.45,36.45,886676.0,35.9808,36.0202,35.9512,35.9512,886676.0
2025-03-11 15:00:00,36.46,36.51,36.37,36.48,1060972.0,35.961,36.0103,35.8723,35.9808,1060972.0
2025-03-11 15:10:00,36.48,36.48,36.41,36.44,871821.0,35.9808,35.9808,35.9117,35.9413,871821.0
2025-03-11 15:20:00,36.44,36.49,36.41,36.46,1105995.0,35.9413,35.9906,35.9117,35.961,1105995.0
2025-03-11 15:30:00,36.47,36.52,36.45,36.48,1212420.0,35.9709,36.0202,35.9512,35.9808,1212420.0
2025-03-11 15:40:00,36.48,36.54,36.48,36.53,1212679.0,35.9808,36.0399,35.9808,36.0301,1212679.0
2025-03-11 15:50:00,36.53,36.53,36.38,36.4,4036647.0,36.0301,36.0301,35.8821,35.9018,4036647.0
2025-03-12 09:30:00,36.37,36.43,36.25,36.27,1878423.0,35.8723,35.9314,35.7539,35.7736,1878423.0
2025-03-12 09:40:00,36.28,36.32,36.14,36.22,1845463.0,35.7835,35.8229,35.6454,35.7243,1845463.0
2025-03-12 09:50:00,36.21,36.26,36.17,36.24,1294712.0,35.7144,35.7638,35.675,35.744,1294712.0
2025-03-12 10:00:00,36.23,36.26,36.17,36.18,922894.0,35.7342,35.7638,35.675,35.6849,922894.0
2025-03-12 10:10:00,36.18,36.19,36.07,36.11,1621378.0,35.6849,35.6947,35.5764,35.6158,1621378.0
2025-03-12 10:20:00,36.12,36.14,36.02,36.08,1719609.0,35.6257,35.6454,35.527,35.5862,1719609.0
2025-03-12 10:30:00,36.08,36.1,36.01,36.04,553571.0,35.5862,35.606,35.5172,35.5468,553571.0
2025-03-12 10:40:00,36.04,36.1,36.02,36.05,576668.0,35.5468,35.606,35.527,35.5566,576668.0
2025-03-12 10:50:00,36.05,36.08,35.95,35.96,781517.0,35.5566,35.5862,35.458,35.4679,781517.0
2025-03-12 11:00:00,35.97,36.02,35.95,36.01,793754.0,35.4777,35.527,35.458,35.5172,793754.0
2025-03-12 11:10:00,36.02,36.11,36.01,36.09,703976.0,35.527,35.6158,35.5172,35.5961,703976.0
2025-03-12 11:20:00,36.08,36.14,36.05,36.11,610679.0,35.5862,35.6454,35.5566,35.6158,610679.0
2025-03-12 11:30:00,36.11,36.14,36.08,36.09,602507.0,35.6158,35.6454,35.5862,35.5961,602507.0
2025-03-12 11:40:00,36.09,36.15,36.07,36.15,343979.0,35.5961,35.6553,35.5764,35.6553,343979.0
2025-03-12 11:50:00,36.15,36.17,36.12,36.16,381825.0,35.6553,35.675,35.6257,35.6651,381825.0
2025-03-12 12:00:00,36.16,36.27,36.14,36.27,477848.0,35.6651,35.7736,35.6454,35.7736,477848.0
2025-03-12 12:10:00,36.26,36.27,36.21,36.25,560452.0,35.7638,35.7736,35.7144,35.7539,560452.0
2025-03-12 12:20:00,36.25,36.3,36.24,36.28,574674.0,35.7539,35.8032,35.744,35.7835,574674.0
2025-03-12 12:30:00,36.28,36.35,36.27,36.33,854856.0,35.7835,35.8525,35.7736,35.8328,854856.0
2025-03-12 12:40:00,36.32,36.32,36.23,36.31,864660.0,35.8229,35.8229,35.7342,35.8131,864660.0
2025-03-12 12:50:00,36.32,36.32,36.22,36.23,500780.0,35.8229,35.8229,35.7243,35.7342,500780.0
2025-03-12 13:00:00,36.23,36.25,36.2,36.24,375395.0,35.7342,35.7539,35.7046,35.744,375395.0
2025-03-12 13:10:00,36.23,36.25,36.2,36.23,338974.0,35.7342,35.7539,35.7046,35.7342,338974.0
2025-03-12 13:20:00,36.24,36.26,36.21,36.25,276353.0,35.744,35.7638,35.7144,35.7539,276353.0
2025-03-12 13:30:00,36.24,36.26,36.23,36.24,254075.0,35.744,35.7638,35.7342,35.744,254075.0
2025-03-12 13:40:00,36.24,36.26,36.22,36.23,191514.0,35.744,35.7638,35.7243,35.7342,191514.0
2025-03-12 13:50:00,36.23,36.23,36.12,36.12,310739.0,35.7342,35.7342,35.6257,35.6257,310739.0
2025-03-12 14:00:00,36.13,36.19,36.13,36.16,189903.0,35.6355,35.6947,35.6355,35.6651,189903.0
2025-03-12 14:10:00,36.16,36.23,36.15,36.22,186256.0,35.6651,35.7342,35.6553,35.7243,186256.0
2025-03-12 14:20:00,36.22,36.26,36.21,36.25,97569.0,35.7243,35.7638,35.7144,35.7539,97569.0
2025-03-12 14:30:00,36.26,36.27,36.24,36.24,167309.0,35.7638,35.7736,35.744,35.744,167309.0
2025-03-12 14:40:00,36.25,36.32,36.24,36.31,328133.0,35.7539,35.8229,35.744,35.8131,328133.0
2025-03-12 14:50:00,36.3,36.31,36.26,36.29,620182.0,35.8032,35.8131,35.7638,35.7934,620182.0
2025-03-12 15:00:00,36.29,36.31,36.26,36.3,147125.0,35.7934,35.8131,35.7638,35.8032,147125.0
2025-03-12 15:10:00,36.3,36.34,36.29,36.32,303779.0,35.8032,35.8427,35.7934,35.8229,303779.0
2025-03-12 15:20:00,36.32,36.33,36.27,36.3,256635.0,35.8229,35.8328,35.7736,35.8032,256635.0
2025-03-12 15:30:00,36.3,36.33,36.29,36.32,498361.0,35.8032,35.8328,35.7934,35.8229,498361.0
2025-03-12 15:40:00,36.31,36.35,36.3,36.32,617324.0,35.8131,35.8525,35.8032,35.8229,617324.0
2025-03-12 15:50:00,36.33,36.38,36.29,36.36,2900308.0,35.8328,35.8821,35.7934,35.8624,2900308.0
2025-03-13 09:30:00,36.06,36.34,36.04,36.3,1893470.0,35.5665,35.8427,35.5468,35.8032,1893470.0
2025-03-13 09:40:00,36.31,36.38,36.27,36.31,972091.0,35.8131,35.8821,35.7736,35.8131,972091.0
2025-03-13 09:50:00,36.3,36.31,36.22,36.26,2684357.0,35.8032,35.8131,35.7243,35.7638,2684357.0
2025-03-13 10:00:00,36.25,36.52,36.2,36.5,1475658.0,35.7539,36.0202,35.7046,36.0005,1475658.0
2025-03-13 10:10:00,36.51,36.61,36.47,36.58,2125716.0,36.0103,36.109,35.9709,36.0794,2125716.0
2025-03-13 10:20:00,36.57,36.59,36.5,36.52,630719.0,36.0695,36.0892,36.0005,36.0202,630719.0
2025-03-13 10:30:00,36.52,36.6,36.51,36.57,1275456.0,36.0202,36.0991,36.0103,36.0695,1275456.0
2025-03-13 10:40:00,36.56,36.56,36.44,36.47,625454.0,36.0597,36.0597,35.9413,35.9709,625454.0
2025-03-13 10:50:00,36.47,36.57,36.47,36.52,561093.0,35.9709,36.0695,35.9709,36.0202,561093.0
2025-03-13 11:00:00,36.52,36.59,36.49,36.52,562395.0,36.0202,36.0892,35.9906,36.0202,562395.0
2025-03-13 11:10:00,36.52,36.57,36.51,36.52,546915.0,36.0202,36.0695,36.0103,36.0202,546915.0
2025-03-13 11:20:00,36.52,36.55,36.5,36.54,700452.0,36.0202,36.0498,36.0005,36.0399,700452.0
2025-03-13 11:30:00,36.54,36.58,36.48,36.51,491315.0,36.0399,36.0794,35.9808,36.0103,491315.0
2025-03-13 11:40:00,36.51,36.6,36.46,36.58,1300556.0,36.0103,36.0991,35.961,36.0794,1300556.0
2025-03-13 11:50:00,36.59,36.59,36.49,36.51,374595.0,36.0892,36.0892,35.9906,36.0103,374595.0
2025-03-13 12:00:00,36.52,36.59,36.5,36.59,382547.0,36.0202,36.0892,36.0005,36.0892,382547.0
2025-03-13 12:10:00,36.59,36.67,36.57,36.66,400611.0,36.0892,36.1682,36.0695,36.1583,400611.0
2025-03-13 12:20:00,36.66,36.66,36.55,36.55,555335.0,36.1583,36.1583,36.0498,36.0498,555335.0
2025-03-13 12:30:00,36.55,36.6,36.53,36.59,692007.0,36.0498,36.0991,36.0301,36.0892,692007.0
2025-03-13 12:40:00,36.59,36.63,36.52,36.56,719200.0,36.0892,36.1287,36.0202,36.0597,719200.0
2025-03-13 12:50:00,36.55,36.59,36.54,36.59,285085.0,36.0498,36.0892,36.0399,36.0892,285085.0
2025-03-13 13:00:00,36.59,36.64,36.58,36.59,447525.0,36.0892,36.1386,36.0794,36.0892,447525.0
2025-03-13 13:10:00,36.59,36.59,36.5,36.51,355576.0,36.0892,36.0892,36.0005,36.0103,355576.0
2025-03-13 13:20:00,36.52,36.55,36.49,36.54,599722.0,36.0202,36.0498,35.9906,36.0399,599722.0
2025-03-13 13:30:00,36.53,36.54,36.51,36.52,265584.0,36.0301,36.0399,36.0103,36.0202,265584.0
2025-03-13 13:40:00,36.52,36.54,36.5,36.51,237678.0,36.0202,36.0399,36.0005,36.0103,237678.0
2025-03-13 13:50:00,36.52,36.57,36.51,36.52,242291.0,36.0202,36.0695,36.0103,36.0202,242291.0
2025-03-13 14:00:00,36.52,36.58,36.51,36.57,293061.0,36.0202,36.0794,36.0103,36.0695,293061.0
2025-03-13 14:10:00,36.57,36.63,36.56,36.61,302760.0,36.0695,36.1287,36.0597,36.109,302760.0
2025-03-13 14:20:00,36.61,36.66,36.6,36.65,548654.0,36.109,36.1583,36.0991,36.1484,548654.0
2025-03-13 14:30:00,36.65,36.73,36.64,36.72,446100.0,36.1484,36.2273,36.1386,36.2175,446100.0
2025-03-13 14:40:00,36.72,36.76,36.68,36.75,488950.0,36.2175,36.2569,36.178,36.2471,488950.0
2025-03-13 14:50:00,36.75,36.76,36.71,36.74,732356.0,36.2471,36.2569,36.2076,36.2372,732356.0
2025-03-13 15:00:00,36.73,36.76,36.64,36.67,405639.0,36.2273,36.2569,36.1386,36.1682,405639.0
2025-03-13 15:10:00,36.66,36.7,36.66,36.68,491126.0,36.1583,36.1977,36.1583,36.178,491126.0
2025-03-13 15:20:00,36.68,36.7,36.62,36.65,1188042.0,36.178,36.1977,36.1188,36.1484,1188042.0
2025-03-13 15:30:00,36.65,36.69,36.61,36.62,767521.0,36.1484,36.1879,36.109,36.1188,767521.0
2025-03-13 15:40:00,36.61,36.65,36.61,36.63,1071867.0,36.109,36.1484,36.109,36.1287,1071867.0
2025-03-13 15:50:00,36.62,36.63,36.57,36.62,2211288.0,36.1188,36.1287,36.0695,36.1188,2211288.0
2025-03-14 09:30:00,37.6,37.63,37.49,37.58,2736923.0,37.0854,37.115,36.9769,37.0657,2736923.0
2025-03-14 09:40:00,37.59,37.61,37.5,37.61,1262221.0,37.0756,37.0953,36.9868,37.0953,1262221.0
2025-03-14 09:50:00,37.61,37.65,37.59,37.61,1891235.0,37.0953,37.1347,37.0756,37.0953,1891235.0
2025-03-14 10:00:00,37.6,37.72,37.46,37.67,2035081.0,37.0854,37.2038,36.9473,37.1545,2035081.0
2025-03-14 10:10:00,37.68,37.73,37.63,37.65,1598434.0,37.1643,37.2136,37.115,37.1347,1598434.0
2025-03-14 10:20:00,37.65,37.66,37.48,37.5,1913222.0,37.1347,37.1446,36.9671,36.9868,1913222.0
2025-03-14 10:30:00,37.5,37.52,37.42,37.51,975318.0,36.9868,37.0065,36.9079,36.9967,975318.0
2025-03-14 10:40:00,37.52,37.54,37.47,37.5,428751.0,37.0065,37.0262,36.9572,36.9868,428751.0
2025-03-14 10:50:00,37.51,37.54,37.48,37.51,370689.0,36.9967,37.0262,36.9671,36.9967,370689.0
2025-03-14 11:00:00,37.52,37.55,37.45,37.48,1065325.0,37.0065,37.0361,36.9375,36.9671,1065325.0
2025-03-14 11:10:00,37.49,37.51,37.44,37.5,673240.0,36.9769,36.9967,36.9276,36.9868,673240.0
2025-03-14 11:20:00,37.5,37.52,37.46,37.48,753372.0,36.9868,37.0065,36.9473,36.9671,753372.0
2025-03-14 11:30:00,37.49,37.52,37.47,37.51,874283.0,36.9769,37.0065,36.9572,36.9967,874283.0
2025-03-14 11:40:00,37.51,37.51,37.45,37.51,645845.0,36.9967,36.9967,36.9375,36.9967,645845.0
2025-03-14 11:50:00,37.51,37.58,37.5,37.55,1199460.0,36.9967,37.0657,36.9868,37.0361,1199460.0
2025-03-14 12:00:00,37.55,37.56,37.51,37.52,964087.0,37.0361,37.046,36.9967,37.0065,964087.0
2025-03-14 12:10:00,37.52,37.52,37.46,37.48,701440.0,37.0065,37.0065,36.9473,36.9671,701440.0
2025-03-14 12:20:00,37.48,37.5,37.39,37.41,627445.0,36.9671,36.9868,36.8783,36.898,627445.0
2025-03-14 12:30:00,37.41,37.45,37.4,37.43,660094.0,36.898,36.9375,36.8882,36.9178,660094.0
2025-03-14 12:40:00,37.43,37.49,37.42,37.48,582073.0,36.9178,36.9769,36.9079,36.9671,582073.0
2025-03-14 12:50:00,37.48,37.51,37.47,37.5,586022.0,36.9671,36.9967,36.9572,36.9868,586022.0
2025-03-14 13:00:00,37.49,37.53,37.47,37.53,336441.0,36.9769,37.0164,36.9572,37.0164,336441.0
2025-03-14 13:10:00,37.53,37.54,37.5,37.54,407439.0,37.0164,37.0262,36.9868,37.0262,407439.0
2025-03-14 13:20:00,37.54,37.57,37.52,37.52,397786.0,37.0262,37.0558,37.0065,37.0065,397786.0
2025-03-14 13:30:00,37.52,37.53,37.49,37.52,429316.0,37.0065,37.0164,36.9769,37.0065,429316.0
2025-03-14 13:40:00,37.52,37.53,37.49,37.52,594702.0,37.0065,37.0164,36.9769,37.0065,594702.0
2025-03-14 13:50:00,37.52,37.54,37.5,37.51,225777.0,37.0065,37.0262,36.9868,36.9967,225777.0
2025-03-14 14:00:00,37.51,37.54,37.5,37.52,388102.0,36.9967,37.0262,36.9868,37.0065,388102.0
2025-03-14 14:10:00,37.52,37.52,37.5,37.51,189235.0,37.0065,37.0065,36.9868,36.9967,189235.0
2025-03-14 14:20:00,37.51,37.52,37.48,37.48,248498.0,36.9967,37.0065,36.9671,36.9671,248498.0
2025-03-14 14:30:00,37.49,37.55,37.48,37.55,180700.0,36.9769,37.0361,36.9671,37.0361,180700.0
2025-03-14 14:40:00,37.55,37.55,37.52,37.52,334217.0,37.0361,37.0361,37.0065,37.0065,334217.0
2025-03-14 14:50:00,37.53,37.54,37.5,37.52,441279.0,37.0164,37.0262,36.9868,37.0065,441279.0
2025-03-14 15:00:00,37.51,37.56,37.5,37.55,532946.0,36.9967,37.046,36.9868,37.0361,532946.0
2025-03-14 15:10:00,37.55,37.56,37.53,37.56,837495.0,37.0361,37.046,37.0164,37.046,837495.0
2025-03-14 15:20:00,37.56,37.57,37.53,37.53,987032.0,37.046,37.0558,37.0164,37.0164,987032.0
2025-03-14 15:30:00,37.53,37.58,37.53,37.57,871239.0,37.0164,37.0657,37.0164,37.0558,871239.0
2025-03-14 15:40:00,37.57,37.65,37.56,37.65,1255823.0,37.0558,37.1347,37.046,37.1347,1255823.0
2025-03-14 15:50:00,37.65,37.66,37.59,37.63,5175666.0,37.1347,37.1446,37.0756,37.115,5175666.0
2025-03-17 09:30:00,37.59,37.92,37.58,37.87,2604697.0,37.0756,37.401,37.0657,37.3517,2604697.0
2025-03-17 09:40:00,37.86,37.95,37.83,37.92,2686915.0,37.3419,37.4306,37.3123,37.401,2686915.0
2025-03-17 09:50:00,37.91,38.25,37.9,38.2,4519092.0,37.3912,37.7265,37.3813,37.6772,4519092.0
2025-03-17 10:00:00,38.2,38.23,38.07,38.11,2431169.0,37.6772,37.7068,37.549,37.5884,2431169.0
2025-03-17 10:10:00,38.11,38.23,38.07,38.2,1260905.0,37.5884,37.7068,37.549,37.6772,1260905.0
2025-03-17 10:20:00,38.2,38.2,38.09,38.11,1527301.0,37.6772,37.6772,37.5687,37.5884,1527301.0
2025-03-17 10:30:00,38.1,38.17,38.08,38.17,502882.0,37.5786,37.6476,37.5589,37.6476,502882.0
2025-03-17 10:40:00,38.16,38.23,38.14,38.2,562765.0,37.6378,37.7068,37.618,37.6772,562765.0
2025-03-17 10:50:00,38.2,38.29,38.19,38.29,580531.0,37.6772,37.766,37.6674,37.766,580531.0
2025-03-17 11:00:00,38.28,38.32,38.23,38.27,606951.0,37.7561,37.7956,37.7068,37.7463,606951.0
2025-03-17 11:10:00,38.27,38.31,38.26,38.28,729983.0,37.7463,37.7857,37.7364,37.7561,729983.0
2025-03-17 11:20:00,38.27,38.33,38.27,38.3,365916.0,37.7463,37.8054,37.7463,37.7758,365916.0
2025-03-17 11:30:00,38.29,38.39,38.29,38.35,651851.0,37.766,37.8646,37.766,37.8252,651851.0
2025-03-17 11:40:00,38.34,38.46,38.34,38.45,810818.0,37.8153,37.9337,37.8153,37.9238,810818.0
2025-03-17 11:50:00,38.44,38.48,38.39,38.41,678719.0,37.9139,37.9534,37.8646,37.8843,678719.0
2025-03-17 12:00:00,38.4,38.4,38.34,38.34,984234.0,37.8745,37.8745,37.8153,37.8153,984234.0
2025-03-17 12:10:00,38.34,38.39,38.33,38.39,559969.0,37.8153,37.8646,37.8054,37.8646,559969.0
2025-03-17 12:20:00,38.39,38.43,38.34,38.41,863600.0,37.8646,37.9041,37.8153,37.8843,863600.0
2025-03-17 12:30:00,38.41,38.44,38.39,38.4,487867.0,37.8843,37.9139,37.8646,37.8745,487867.0
2025-03-17 12:40:00,38.41,38.43,38.4,38.41,371458.0,37.8843,37.9041,37.8745,37.8843,371458.0
2025-03-17 12:50:00,38.42,38.47,38.41,38.44,639512.0,37.8942,37.9435,37.8843,37.9139,639512.0
2025-03-17 13:00:00,38.45,38.5,38.42,38.48,1027473.0,37.9238,37.9731,37.8942,37.9534,1027473.0
2025-03-17 13:10:00,38.49,38.5,38.47,38.47,354663.0,37.9632,37.9731,37.9435,37.9435,354663.0
2025-03-17 13:20:00,38.47,38.49,38.44,38.45,220995.0,37.9435,37.9632,37.9139,37.9238,220995.0
2025-03-17 13:30:00,38.44,38.49,38.41,38.48,620169.0,37.9139,37.9632,37.8843,37.9534,620169.0
2025-03-17 13:40:00,38.48,38.53,38.48,38.51,1337663.0,37.9534,38.0027,37.9534,37.983,1337663.0
2025-03-17 13:50:00,38.51,38.51,38.46,38.48,727233.0,37.983,37.983,37.9337,37.9534,727233.0
2025-03-17 14:00:00,38.48,38.54,38.47,38.52,498268.0,37.9534,38.0126,37.9435,37.9928,498268.0
2025-03-17 14:10:00,38.51,38.54,38.5,38.54,268821.0,37.983,38.0126,37.9731,38.0126,268821.0
2025-03-17 14:20:00,38.54,38.55,38.51,38.55,215805.0,38.0126,38.0224,37.983,38.0224,215805.0
2025-03-17 14:30:00,38.54,38.56,38.53,38.54,253697.0,38.0126,38.0323,38.0027,38.0126,253697.0
2025-03-17 14:40:00,38.54,38.54,38.47,38.48,851300.0,38.0126,38.0126,37.9435,37.9534,851300.0
2025-03-17 14:50:00,38.48,38.5,38.46,38.48,1239060.0,37.9534,37.9731,37.9337,37.9534,1239060.0
2025-03-17 15:00:00,38.48,38.54,38.46,38.54,869071.0,37.9534,38.0126,37.9337,38.0126,869071.0
2025-03-17 15:10:00,38.54,38.55,38.51,38.54,1113686.0,38.0126,38.0224,37.983,38.0126,1113686.0
2025-03-17 15:20:00,38.54,38.57,38.53,38.56,1569607.0,38.0126,38.0422,38.0027,38.0323,1569607.0
2025-03-17 15:30:00,38.56,38.58,38.53,38.57,1719672.0,38.0323,38.052,38.0027,38.0422,1719672.0
2025-03-17 15:40:00,38.57,38.6,38.54,38.59,1352940.0,38.0422,38.0717,38.0126,38.0619,1352940.0
2025-03-17 15:50:00,38.58,38.59,38.48,38.53,3867213.0,38.052,38.0619,37.9534,38.0027,3867213.0
2025-03-18 09:30:00,38.71,38.73,38.46,38.59,2706223.0,38.1802,38.2,37.9337,38.0619,2706223.0
2025-03-18 09:40:00,38.58,38.64,38.51,38.58,1458494.0,38.052,38.1112,37.983,38.052,1458494.0
2025-03-18 09:50:00,38.58,38.6,38.4,38.43,1060497.0,38.052,38.0717,37.8745,37.9041,1060497.0
2025-03-18 10:00:00,38.43,38.48,38.38,38.43,1330136.0,37.9041,37.9534,37.8548,37.9041,1330136.0
2025-03-18 10:10:00,38.43,38.43,38.31,38.39,1033984.0,37.9041,37.9041,37.7857,37.8646,1033984.0
2025-03-18 10:20:00,38.39,38.46,38.39,38.42,1045690.0,37.8646,37.9337,37.8646,37.8942,1045690.0
2025-03-18 10:30:00,38.42,38.48,38.35,38.48,583964.0,37.8942,37.9534,37.8252,37.9534,583964.0
2025-03-18 10:40:00,38.48,38.55,38.44,38.44,1308446.0,37.9534,38.0224,37.9139,37.9139,1308446.0
2025-03-18 10:50:00,38.44,38.61,38.43,38.54,1692146.0,37.9139,38.0816,37.9041,38.0126,1692146.0
2025-03-18 11:00:00,38.54,38.56,38.44,38.49,1757527.0,38.0126,38.0323,37.9139,37.9632,1757527.0
2025-03-18 11:10:00,38.5,38.56,38.48,38.52,991345.0,37.9731,38.0323,37.9534,37.9928,991345.0
2025-03-18 11:20:00,38.52,38.58,38.51,38.57,785905.0,37.9928,38.052,37.983,38.0422,785905.0
2025-03-18 11:30:00,38.56,38.7,38.54,38.7,1198192.0,38.0323,38.1704,38.0126,38.1704,1198192.0
2025-03-18 11:40:00,38.69,38.71,38.62,38.64,1261908.0,38.1605,38.1802,38.0915,38.1112,1261908.0
2025-03-18 11:50:00,38.64,38.68,38.61,38.64,901922.0,38.1112,38.1506,38.0816,38.1112,901922.0
2025-03-18 12:00:00,38.63,38.69,38.62,38.64,520201.0,38.1013,38.1605,38.0915,38.1112,520201.0
2025-03-18 12:10:00,38.63,38.65,38.59,38.59,1004176.0,38.1013,38.1211,38.0619,38.0619,1004176.0
2025-03-18 12:20:00,38.59,38.66,38.59,38.64,467088.0,38.0619,38.1309,38.0619,38.1112,467088.0
2025-03-18 12:30:00,38.65,38.66,38.59,38.62,479433.0,38.1211,38.1309,38.0619,38.0915,479433.0
2025-03-18 12:40:00,38.62,38.62,38.53,38.55,456828.0,38.0915,38.0915,38.0027,38.0224,456828.0
2025-03-18 12:50:00,38.55,38.59,38.51,38.58,593822.0,38.0224,38.0619,37.983,38.052,593822.0
2025-03-18 13:00:00,38.59,38.59,38.52,38.54,287559.0,38.0619,38.0619,37.9928,38.0126,287559.0
2025-03-18 13:10:00,38.54,38.58,38.51,38.56,596646.0,38.0126,38.052,37.983,38.0323,596646.0
2025-03-18 13:20:00,38.56,38.65,38.56,38.59,392070.0,38.0323,38.1211,38.0323,38.0619,392070.0
2025-03-18 13:30:00,38.6,38.62,38.54,38.62,494106.0,38.0717,38.0915,38.0126,38.0915,494106.0
2025-03-18 13:40:00,38.62,38.62,38.58,38.62,387373.0,38.0915,38.0915,38.052,38.0915,387373.0
2025-03-18 13:50:00,38.62,38.63,38.58,38.6,237713.0,38.0915,38.1013,38.052,38.0717,237713.0
2025-03-18 14:00:00,38.59,38.61,38.57,38.59,239468.0,38.0619,38.0816,38.0422,38.0619,239468.0
2025-03-18 14:10:00,38.58,38.59,38.55,38.59,248927.0,38.052,38.0619,38.0224,38.0619,248927.0
2025-03-18 14:20:00,38.58,38.6,38.54,38.55,219556.0,38.052,38.0717,38.0126,38.0224,219556.0
2025-03-18 14:30:00,38.55,38.61,38.55,38.59,312857.0,38.0224,38.0816,38.0224,38.0619,312857.0
2025-03-18 14:40:00,38.59,38.6,38.55,38.59,424034.0,38.0619,38.0717,38.0224,38.0619,424034.0
2025-03-18 14:50:00,38.6,38.62,38.56,38.58,660390.0,38.0717,38.0915,38.0323,38.052,660390.0
2025-03-18 15:00:00,38.58,38.61,38.56,38.59,214451.0,38.052,38.0816,38.0323,38.0619,214451.0
2025-03-18 15:10:00,38.6,38.6,38.56,38.59,235119.0,38.0717,38.0717,38.0323,38.0619,235119.0
2025-03-18 15:20:00,38.59,38.61,38.55,38.57,403380.0,38.0619,38.0816,38.0224,38.0422,403380.0
2025-03-18 15:30:00,38.57,38.58,38.52,38.56,356439.0,38.0422,38.052,37.9928,38.0323,356439.0
2025-03-18 15:40:00,38.56,38.56,38.5,38.51,965660.0,38.0323,38.0323,37.9731,37.983,965660.0
2025-03-18 15:50:00,38.51,38.53,38.46,38.51,3214421.0,37.983,38.0027,37.9337,37.983,3214421.0
2025-03-19 09:30:00,38.72,38.73,38.33,38.34,2440546.0,38.1901,38.2,37.8054,37.8153,2440546.0
2025-03-19 09:40:00,38.34,38.41,38.23,38.34,1721854.0,37.8153,37.8843,37.7068,37.8153,1721854.0
2025-03-19 09:50:00,38.34,38.4,38.22,38.36,1415997.0,37.8153,37.8745,37.6969,37.835,1415997.0
2025-03-19 10:00:00,38.36,38.45,38.35,38.41,782344.0,37.835,37.9238,37.8252,37.8843,782344.0
2025-03-19 10:10:00,38.41,38.42,38.35,38.41,468219.0,37.8843,37.8942,37.8252,37.8843,468219.0
2025-03-19 10:20:00,38.41,38.43,38.37,38.39,634098.0,37.8843,37.9041,37.8449,37.8646,634098.0
2025-03-19 10:30:00,38.39,38.47,38.37,38.47,515164.0,37.8646,37.9435,37.8449,37.9435,515164.0
2025-03-19 10:40:00,38.47,38.47,38.34,38.34,391772.0,37.9435,37.9435,37.8153,37.8153,391772.0
2025-03-19 10:50:00,38.34,38.36,38.27,38.27,396243.0,37.8153,37.835,37.7463,37.7463,396243.0
2025-03-19 11:00:00,38.27,38.36,38.26,38.34,495325.0,37.7463,37.835,37.7364,37.8153,495325.0
2025-03-19 11:10:00,38.35,38.36,38.28,38.29,455277.0,37.8252,37.835,37.7561,37.766,455277.0
2025-03-19 11:20:00,38.29,38.37,38.29,38.34,318344.0,37.766,37.8449,37.766,37.8153,318344.0
2025-03-19 11:30:00,38.34,38.42,38.33,38.38,290356.0,37.8153,37.8942,37.8054,37.8548,290356.0
2025-03-19 11:40:00,38.39,38.45,38.36,38.45,571211.0,37.8646,37.9238,37.835,37.9238,571211.0
2025-03-19 11:50:00,38.45,38.46,38.41,38.43,459388.0,37.9238,37.9337,37.8843,37.9041,459388.0
2025-03-19 12:00:00,38.42,38.44,38.39,38.41,317274.0,37.8942,37.9139,37.8646,37.8843,317274.0
2025-03-19 12:10:00,38.41,38.43,38.39,38.42,247784.0,37.8843,37.9041,37.8646,37.8942,247784.0
2025-03-19 12:20:00,38.43,38.43,38.36,38.4,227643.0,37.9041,37.9041,37.835,37.8745,227643.0
2025-03-19 12:30:00,38.39,38.41,38.37,38.4,314115.0,37.8646,37.8843,37.8449,37.8745,314115.0
2025-03-19 12:40:00,38.4,38.43,38.39,38.4,181753.0,37.8745,37.9041,37.8646,37.8745,181753.0
2025-03-19 12:50:00,38.4,38.4,38.35,38.35,210494.0,37.8745,37.8745,37.8252,37.8252,210494.0
2025-03-19 13:00:00,38.36,38.37,38.29,38.32,353505.0,37.835,37.8449,37.766,37.7956,353505.0
2025-03-19 13:10:00,38.31,38.32,38.25,38.26,232496.0,37.7857,37.7956,37.7265,37.7364,232496.0
2025-03-19 13:20:00,38.26,38.28,38.24,38.26,336094.0,37.7364,37.7561,37.7167,37.7364,336094.0
2025-03-19 13:30:00,38.26,38.31,38.25,38.28,142831.0,37.7364,37.7857,37.7265,37.7561,142831.0
2025-03-19 13:40:00,38.28,38.29,38.26,38.27,189454.0,37.7561,37.766,37.7364,37.7463,189454.0
2025-03-19 13:50:00,38.27,38.29,38.26,38.27,367204.0,37.7463,37.766,37.7364,37.7463,367204.0
2025-03-19 14:00:00,38.26,38.37,38.22,38.36,670614.0,37.7364,37.8449,37.6969,37.835,670614.0
2025-03-19 14:10:00,38.36,38.45,38.35,38.39,306707.0,37.835,37.9238,37.8252,37.8646,306707.0
2025-03-19 14:20:00,38.39,38.39,38.3,38.3,194799.0,37.8646,37.8646,37.7758,37.7758,194799.0
2025-03-19 14:30:00,38.31,38.39,38.31,38.36,344153.0,37.7857,37.8646,37.7857,37.835,344153.0
2025-03-19 14:40:00,38.37,38.42,38.33,38.34,1386259.0,37.8449,37.8942,37.8054,37.8153,1386259.0
2025-03-19 14:50:00,38.34,38.45,38.34,38.43,411003.0,37.8153,37.9238,37.8153,37.9041,411003.0
2025-03-19 15:00:00,38.42,38.45,38.39,38.44,548600.0,37.8942,37.9238,37.8646,37.9139,548600.0
2025-03-19 15:10:00,38.44,38.46,38.39,38.4,857542.0,37.9139,37.9337,37.8646,37.8745,857542.0
2025-03-19 15:20:00,38.4,38.41,38.32,38.33,432341.0,37.8745,37.8843,37.7956,37.8054,432341.0
2025-03-19 15:30:00,38.33,38.37,38.32,38.36,555092.0,37.8054,37.8449,37.7956,37.835,555092.0
2025-03-19 15:40:00,38.35,38.41,38.34,38.39,854845.0,37.8252,37.8843,37.8153,37.8646,854845.0
2025-03-19 15:50:00,38.39,38.39,38.32,38.34,1972175.0,37.8646,37.8646,37.7956,37.8153,1972175.0
2025-03-20 09:30:00,37.26,37.43,37.15,37.41,4181536.0,36.7501,36.9178,36.6416,36.898,4181536.0
2025-03-20 09:40:00,37.41,37.44,37.31,37.39,1312447.0,36.898,36.9276,36.7994,36.8783,1312447.0
2025-03-20 09:50:00,37.39,37.49,37.39,37.41,1341025.0,36.8783,36.9769,36.8783,36.898,1341025.0
2025-03-20 10:00:00,37.4,37.5,37.39,37.5,1004060.0,36.8882,36.9868,36.8783,36.9868,1004060.0
2025-03-20 10:10:00,37.5,37.5,37.44,37.45,1493106.0,36.9868,36.9868,36.9276,36.9375,1493106.0
2025-03-20 10:20:00,37.45,37.46,37.33,37.37,3727384.0,36.9375,36.9473,36.8191,36.8586,3727384.0
2025-03-20 10:30:00,37.37,37.38,37.28,37.31,2659516.0,36.8586,36.8684,36.7698,36.7994,2659516.0
2025-03-20 10:40:00,37.3,37.33,37.25,37.33,898858.0,36.7895,36.8191,36.7402,36.8191,898858.0
2025-03-20 10:50:00,37.33,37.39,37.28,37.37,822410.0,36.8191,36.8783,36.7698,36.8586,822410.0
2025-03-20 11:00:00,37.37,37.38,37.28,37.3,1478137.0,36.8586,36.8684,36.7698,36.7895,1478137.0
2025-03-20 11:10:00,37.3,37.31,37.21,37.22,914461.0,36.7895,36.7994,36.7008,36.7106,914461.0
2025-03-20 11:20:00,37.22,37.28,37.21,37.23,753495.0,36.7106,36.7698,36.7008,36.7205,753495.0
2025-03-20 11:30:00,37.24,37.24,37.17,37.2,672358.0,36.7304,36.7304,36.6613,36.6909,672358.0
2025-03-20 11:40:00,37.2,37.25,37.18,37.23,433235.0,36.6909,36.7402,36.6712,36.7205,433235.0
2025-03-20 11:50:00,37.23,37.27,37.21,37.22,511928.0,36.7205,36.7599,36.7008,36.7106,511928.0
2025-03-20 12:00:00,37.21,37.29,37.2,37.25,1161563.0,36.7008,36.7797,36.6909,36.7402,1161563.0
2025-03-20 12:10:00,37.25,37.29,37.22,37.26,1029742.0,36.7402,36.7797,36.7106,36.7501,1029742.0
2025-03-20 12:20:00,37.26,37.26,37.21,37.22,455028.0,36.7501,36.7501,36.7008,36.7106,455028.0
2025-03-20 12:30:00,37.22,37.26,37.2,37.26,388308.0,36.7106,36.7501,36.6909,36.7501,388308.0
2025-03-20 12:40:00,37.26,37.3,37.24,37.25,828992.0,36.7501,36.7895,36.7304,36.7402,828992.0
2025-03-20 12:50:00,37.25,37.31,37.25,37.26,318264.0,36.7402,36.7994,36.7402,36.7501,318264.0
2025-03-20 13:00:00,37.27,37.31,37.25,37.26,1442786.0,36.7599,36.7994,36.7402,36.7501,1442786.0
2025-03-20 13:10:00,37.26,37.27,37.22,37.23,694086.0,36.7501,36.7599,36.7106,36.7205,694086.0
2025-03-20 13:20:00,37.23,37.24,37.18,37.19,382677.0,36.7205,36.7304,36.6712,36.681,382677.0
2025-03-20 13:30:00,37.18,37.24,37.17,37.24,767912.0,36.6712,36.7304,36.6613,36.7304,767912.0
2025-03-20 13:40:00,37.23,37.26,37.2,37.23,537337.0,36.7205,36.7501,36.6909,36.7205,537337.0
2025-03-20 13:50:00,37.23,37.25,37.21,37.22,212883.0,36.7205,36.7402,36.7008,36.7106,212883.0
2025-03-20 14:00:00,37.22,37.25,37.22,37.23,233441.0,36.7106,36.7402,36.7106,36.7205,233441.0
2025-03-20 14:10:00,37.23,37.28,37.23,37.27,259751.0,36.7205,36.7698,36.7205,36.7599,259751.0
2025-03-20 14:20:00,37.27,37.28,37.25,37.26,338053.0,36.7599,36.7698,36.7402,36.7501,338053.0
2025-03-20 14:30:00,37.26,37.29,37.24,37.28,293957.0,36.7501,36.7797,36.7304,36.7698,293957.0
2025-03-20 14:40:00,37.28,37.29,37.25,37.28,508872.0,36.7698,36.7797,36.7402,36.7698,508872.0
2025-03-20 14:50:00,37.28,37.31,37.25,37.26,758728.0,36.7698,36.7994,36.7402,36.7501,758728.0
2025-03-20 15:00:00,37.26,37.28,37.25,37.26,757868.0,36.7501,36.7698,36.7402,36.7501,757868.0
2025-03-20 15:10:00,37.26,37.26,37.23,37.25,1737292.0,36.7501,36.7501,36.7205,36.7402,1737292.0
2025-03-20 15:20:00,37.26,37.28,37.18,37.19,2397494.0,36.7501,36.7698,36.6712,36.681,2397494.0
2025-03-20 15:30:00,37.19,37.22,37.18,37.19,2412200.0,36.681,36.7106,36.6712,36.681,2412200.0
2025-03-20 15:40:00,37.19,37.26,37.18,37.23,2438504.0,36.681,36.7501,36.6712,36.7205,2438504.0
2025-03-20 15:50:00,37.24,37.28,37.19,37.24,5659055.0,36.7304,36.7698,36.681,36.7304,5659055.0
2025-03-21 09:30:00,36.48,36.59,36.42,36.49,3363417.0,35.9808,36.0892,35.9216,35.9906,3363417.0
2025-03-21 09:40:00,36.49,36.59,36.48,36.51,1769018.0,35.9906,36.0892,35.9808,36.0103,1769018.0
2025-03-21 09:50:00,36.51,36.54,36.43,36.47,1442240.0,36.0103,36.0399,35.9314,35.9709,1442240.0
2025-03-21 10:00:00,36.47,36.48,36.36,36.38,1291006.0,35.9709,35.9808,35.8624,35.8821,1291006.0
2025-03-21 10:10:00,36.37,36.46,36.36,36.45,1079060.0,35.8723,35.961,35.8624,35.9512,1079060.0
2025-03-21 10:20:00,36.45,36.47,36.4,36.41,861942.0,35.9512,35.9709,35.9018,35.9117,861942.0
2025-03-21 10:30:00,36.41,36.45,36.39,36.41,840052.0,35.9117,35.9512,35.892,35.9117,840052.0
2025-03-21 10:40:00,36.41,36.46,36.4,36.41,548216.0,35.9117,35.961,35.9018,35.9117,548216.0
2025-03-21 10:50:00,36.41,36.47,36.4,36.45,642080.0,35.9117,35.9709,35.9018,35.9512,642080.0
2025-03-21 11:00:00,36.45,36.49,36.44,36.47,762190.0,35.9512,35.9906,35.9413,35.9709,762190.0
2025-03-21 11:10:00,36.46,36.54,36.46,36.51,2129344.0,35.961,36.0399,35.961,36.0103,2129344.0
2025-03-21 11:20:00,36.51,36.56,36.5,36.55,659884.0,36.0103,36.0597,36.0005,36.0498,659884.0
2025-03-21 11:30:00,36.55,36.6,36.55,36.57,759406.0,36.0498,36.0991,36.0498,36.0695,759406.0
2025-03-21 11:40:00,36.57,36.59,36.53,36.53,869993.0,36.0695,36.0892,36.0301,36.0301,869993.0
2025-03-21 11:50:00,36.53,36.53,36.46,36.49,1045753.0,36.0301,36.0301,35.961,35.9906,1045753.0
2025-03-21 12:00:00,36.49,36.61,36.48,36.57,2988041.0,35.9906,36.109,35.9808,36.0695,2988041.0
2025-03-21 12:10:00,36.57,36.61,36.56,36.61,454750.0,36.0695,36.109,36.0597,36.109,454750.0
2025-03-21 12:20:00,36.61,36.66,36.59,36.65,937889.0,36.109,36.1583,36.0892,36.1484,937889.0
2025-03-21 12:30:00,36.65,36.68,36.61,36.63,503378.0,36.1484,36.178,36.109,36.1287,503378.0
2025-03-21 12:40:00,36.64,36.66,36.62,36.65,567869.0,36.1386,36.1583,36.1188,36.1484,567869.0
2025-03-21 12:50:00,36.65,36.68,36.64,36.67,518899.0,36.1484,36.178,36.1386,36.1682,518899.0
2025-03-21 13:00:00,36.67,36.7,36.66,36.69,311421.0,36.1682,36.1977,36.1583,36.1879,311421.0
2025-03-21 13:10:00,36.69,36.69,36.64,36.64,435804.0,36.1879,36.1879,36.1386,36.1386,435804.0
2025-03-21 13:20:00,36.65,36.66,36.62,36.63,344263.0,36.1484,36.1583,36.1188,36.1287,344263.0
2025-03-21 13:30:00,36.62,36.66,36.62,36.66,248701.0,36.1188,36.1583,36.1188,36.1583,248701.0
2025-03-21 13:40:00,36.66,36.68,36.65,36.68,207018.0,36.1583,36.178,36.1484,36.178,207018.0
2025-03-21 13:50:00,36.68,36.7,36.66,36.68,349479.0,36.178,36.1977,36.1583,36.178,349479.0
2025-03-21 14:00:00,36.68,36.69,36.63,36.64,270499.0,36.178,36.1879,36.1287,36.1386,270499.0
2025-03-21 14:10:00,36.64,36.64,36.6,36.63,347791.0,36.1386,36.1386,36.0991,36.1287,347791.0
2025-03-21 14:20:00,36.63,36.63,36.56,36.56,307671.0,36.1287,36.1287,36.0597,36.0597,307671.0
2025-03-21 14:30:00,36.56,36.62,36.55,36.62,507735.0,36.0597,36.1188,36.0498,36.1188,507735.0
2025-03-21 14:40:00,36.62,36.65,36.61,36.62,495081.0,36.1188,36.1484,36.109,36.1188,495081.0
2025-03-21 14:50:00,36.62,36.63,36.59,36.59,691356.0,36.1188,36.1287,36.0892,36.0892,691356.0
2025-03-21 15:00:00,36.59,36.61,36.58,36.6,456519.0,36.0892,36.109,36.0794,36.0991,456519.0
2025-03-21 15:10:00,36.59,36.61,36.58,36.59,643416.0,36.0892,36.109,36.0794,36.0892,643416.0
2025-03-21 15:20:00,36.59,36.6,36.55,36.56,829185.0,36.0892,36.0991,36.0498,36.0597,829185.0
2025-03-21 15:30:00,36.56,36.56,36.52,36.54,1598675.0,36.0597,36.0597,36.0202,36.0399,1598675.0
2025-03-21 15:40:00,36.54,36.54,36.51,36.52,1543620.0,36.0399,36.0399,36.0103,36.0202,1543620.0
2025-03-21 15:50:00,36.52,36.59,36.51,36.58,4080774.0,36.0202,36.0892,36.0103,36.0794,4080774.0
2025-03-24 09:30:00,36.9,36.94,36.69,36.7,2135179.0,36.395,36.4345,36.1879,36.1977,2135179.0
2025-03-24 09:40:00,36.7,36.87,36.69,36.79,1619589.0,36.1977,36.3654,36.1879,36.2865,1619589.0
2025-03-24 09:50:00,36.79,36.86,36.76,36.77,864114.0,36.2865,36.3556,36.2569,36.2668,864114.0
2025-03-24 10:00:00,36.77,36.85,36.75,36.85,789146.0,36.2668,36.3457,36.2471,36.3457,789146.0
2025-03-24 10:10:00,36.84,36.87,36.8,36.86,640845.0,36.3358,36.3654,36.2964,36.3556,640845.0
2025-03-24 10:20:00,36.85,36.93,36.83,36.88,699272.0,36.3457,36.4246,36.326,36.3753,699272.0
2025-03-24 10:30:00,36.88,36.88,36.78,36.84,524049.0,36.3753,36.3753,36.2766,36.3358,524049.0
2025-03-24 10:40:00,36.84,36.86,36.78,36.8,544492.0,36.3358,36.3556,36.2766,36.2964,544492.0
2025-03-24 10:50:00,36.8,36.82,36.78,36.79,322636.0,36.2964,36.3161,36.2766,36.2865,322636.0
2025-03-24 11:00:00,36.79,36.81,36.76,36.78,470595.0,36.2865,36.3062,36.2569,36.2766,470595.0
2025-03-24 11:10:00,36.77,36.82,36.75,36.8,513068.0,36.2668,36.3161,36.2471,36.2964,513068.0
2025-03-24 11:20:00,36.8,36.81,36.76,36.76,239476.0,36.2964,36.3062,36.2569,36.2569,239476.0
2025-03-24 11:30:00,36.76,36.78,36.74,36.77,286447.0,36.2569,36.2766,36.2372,36.2668,286447.0
2025-03-24 11:40:00,36.77,36.79,36.71,36.72,242808.0,36.2668,36.2865,36.2076,36.2175,242808.0
2025-03-24 11:50:00,36.71,36.73,36.69,36.7,279268.0,36.2076,36.2273,36.1879,36.1977,279268.0
2025-03-24 12:00:00,36.7,36.75,36.69,36.75,260990.0,36.1977,36.2471,36.1879,36.2471,260990.0
2025-03-24 12:10:00,36.75,36.77,36.69,36.71,1242908.0,36.2471,36.2668,36.1879,36.2076,1242908.0
2025-03-24 12:20:00,36.71,36.75,36.68,36.7,528969.0,36.2076,36.2471,36.178,36.1977,528969.0
2025-03-24 12:30:00,36.68,36.71,36.67,36.68,372061.0,36.178,36.2076,36.1682,36.178,372061.0
2025-03-24 12:40:00,36.68,36.7,36.65,36.69,309302.0,36.178,36.1977,36.1484,36.1879,309302.0
2025-03-24 12:50:00,36.69,36.7,36.64,36.66,222812.0,36.1879,36.1977,36.1386,36.1583,222812.0
2025-03-24 13:00:00,36.65,36.67,36.62,36.66,299982.0,36.1484,36.1682,36.1188,36.1583,299982.0
2025-03-24 13:10:00,36.65,36.68,36.64,36.67,242600.0,36.1484,36.178,36.1386,36.1682,242600.0
2025-03-24 13:20:00,36.67,36.7,36.65,36.7,218383.0,36.1682,36.1977,36.1484,36.1977,218383.0
2025-03-24 13:30:00,36.69,36.7,36.65,36.68,534218.0,36.1879,36.1977,36.1484,36.178,534218.0
2025-03-24 13:40:00,36.68,36.68,36.65,36.66,122673.0,36.178,36.178,36.1484,36.1583,122673.0
2025-03-24 13:50:00,36.66,36.69,36.65,36.69,146644.0,36.1583,36.1879,36.1484,36.1879,146644.0
2025-03-24 14:00:00,36.68,36.68,36.63,36.64,274525.0,36.178,36.178,36.1287,36.1386,274525.0
2025-03-24 14:10:00,36.64,36.67,36.62,36.66,142219.0,36.1386,36.1682,36.1188,36.1583,142219.0
2025-03-24 14:20:00,36.66,36.67,36.64,36.65,328537.0,36.1583,36.1682,36.1386,36.1484,328537.0
2025-03-24 14:30:00,36.65,36.7,36.63,36.68,586925.0,36.1484,36.1977,36.1287,36.178,586925.0
2025-03-24 14:40:00,36.67,36.7,36.62,36.65,1558726.0,36.1682,36.1977,36.1188,36.1484,1558726.0
2025-03-24 14:50:00,36.65,36.67,36.62,36.63,395390.0,36.1484,36.1682,36.1188,36.1287,395390.0
2025-03-24 15:00:00,36.63,36.64,36.62,36.63,315633.0,36.1287,36.1386,36.1188,36.1287,315633.0
2025-03-24 15:10:00,36.63,36.65,36.61,36.63,522033.0,36.1287,36.1484,36.109,36.1287,522033.0
2025-03-24 15:20:00,36.63,36.63,36.61,36.63,441885.0,36.1287,36.1287,36.109,36.1287,441885.0
2025-03-24 15:30:00,36.63,36.66,36.62,36.66,282857.0,36.1287,36.1583,36.1188,36.1583,282857.0
2025-03-24 15:40:00,36.66,36.67,36.65,36.66,462880.0,36.1583,36.1682,36.1484,36.1583,462880.0
2025-03-24 15:50:00,36.66,36.7,36.65,36.69,3334972.0,36.1583,36.1977,36.1484,36.1879,3334972.0
2025-03-25 09:30:00,36.46,36.55,36.39,36.48,1853859.0,35.961,36.0498,35.892,35.9808,1853859.0
2025-03-25 09:40:00,36.49,36.58,36.48,36.54,1311463.0,35.9906,36.0794,35.9808,36.0399,1311463.0
2025-03-25 09:50:00,36.54,36.68,36.53,36.61,973692.0,36.0399,36.178,36.0301,36.109,973692.0
2025-03-25 10:00:00,36.62,36.72,36.58,36.69,747360.0,36.1188,36.2175,36.0794,36.1879,747360.0
2025-03-25 10:10:00,36.68,36.7,36.55,36.56,953775.0,36.178,36.1977,36.0498,36.0597,953775.0
2025-03-25 10:20:00,36.55,36.56,36.49,36.52,459893.0,36.0498,36.0597,35.9906,36.0202,459893.0
2025-03-25 10:30:00,36.52,36.52,36.46,36.49,705352.0,36.0202,36.0202,35.961,35.9906,705352.0
2025-03-25 10:40:00,36.49,36.5,36.45,36.48,328164.0,35.9906,36.0005,35.9512,35.9808,328164.0
2025-03-25 10:50:00,36.48,36.54,36.46,36.54,585256.0,35.9808,36.0399,35.961,36.0399,585256.0
2025-03-25 11:00:00,36.54,36.59,36.51,36.55,420128.0,36.0399,36.0892,36.0103,36.0498,420128.0
2025-03-25 11:10:00,36.55,36.56,36.51,36.52,299594.0,36.0498,36.0597,36.0103,36.0202,299594.0
2025-03-25 11:20:00,36.51,36.55,36.5,36.51,561844.0,36.0103,36.0498,36.0005,36.0103,561844.0
2025-03-25 11:30:00,36.51,36.52,36.47,36.47,530161.0,36.0103,36.0202,35.9709,35.9709,530161.0
2025-03-25 11:40:00,36.47,36.47,36.38,36.39,382916.0,35.9709,35.9709,35.8821,35.892,382916.0
2025-03-25 11:50:00,36.4,36.43,36.39,36.4,298067.0,35.9018,35.9314,35.892,35.9018,298067.0
2025-03-25 12:00:00,36.4,36.45,36.38,36.45,320485.0,35.9018,35.9512,35.8821,35.9512,320485.0
2025-03-25 12:10:00,36.44,36.47,36.42,36.44,360645.0,35.9413,35.9709,35.9216,35.9413,360645.0
2025-03-25 12:20:00,36.44,36.47,36.42,36.43,595275.0,35.9413,35.9709,35.9216,35.9314,595275.0
2025-03-25 12:30:00,36.43,36.45,36.42,36.43,380402.0,35.9314,35.9512,35.9216,35.9314,380402.0
2025-03-25 12:40:00,36.43,36.45,36.41,36.44,261118.0,35.9314,35.9512,35.9117,35.9413,261118.0
2025-03-25 12:50:00,36.44,36.47,36.43,36.47,215022.0,35.9413,35.9709,35.9314,35.9709,215022.0
2025-03-25 13:00:00,36.47,36.48,36.46,36.46,358517.0,35.9709,35.9808,35.961,35.961,358517.0
2025-03-25 13:10:00,36.47,36.48,36.43,36.47,239359.0,35.9709,35.9808,35.9314,35.9709,239359.0
2025-03-25 13:20:00,36.46,36.46,36.41,36.41,97447.0,35.961,35.961,35.9117,35.9117,97447.0
2025-03-25 13:30:00,36.41,36.43,36.39,36.42,241774.0,35.9117,35.9314,35.892,35.9216,241774.0
2025-03-25 13:40:00,36.43,36.44,36.41,36.41,105336.0,35.9314,35.9413,35.9117,35.9117,105336.0
2025-03-25 13:50:00,36.41,36.44,36.4,36.4,88793.0,35.9117,35.9413,35.9018,35.9018,88793.0
2025-03-25 14:00:00,36.4,36.42,36.38,36.4,183357.0,35.9018,35.9216,35.8821,35.9018,183357.0
2025-03-25 14:10:00,36.4,36.42,36.39,36.39,88207.0,35.9018,35.9216,35.892,35.892,88207.0
2025-03-25 14:20:00,36.39,36.41,36.35,36.35,251240.0,35.892,35.9117,35.8525,35.8525,251240.0
2025-03-25 14:30:00,36.36,36.37,36.32,36.32,299582.0,35.8624,35.8723,35.8229,35.8229,299582.0
2025-03-25 14:40:00,36.33,36.34,36.3,36.32,281820.0,35.8328,35.8427,35.8032,35.8229,281820.0
2025-03-25 14:50:00,36.32,36.34,36.31,36.33,798582.0,35.8229,35.8427,35.8131,35.8328,798582.0
2025-03-25 15:00:00,36.32,36.35,36.32,36.33,305509.0,35.8229,35.8525,35.8229,35.8328,305509.0
2025-03-25 15:10:00,36.33,36.34,36.3,36.31,918696.0,35.8328,35.8427,35.8032,35.8131,918696.0
2025-03-25 15:20:00,36.3,36.32,36.25,36.26,833192.0,35.8032,35.8229,35.7539,35.7638,833192.0
2025-03-25 15:30:00,36.25,36.32,36.25,36.3,1219530.0,35.7539,35.8229,35.7539,35.8032,1219530.0
2025-03-25 15:40:00,36.3,36.31,36.28,36.28,1317743.0,35.8032,35.8131,35.7835,35.7835,1317743.0
2025-03-25 15:50:00,36.28,36.33,36.26,36.31,3471553.0,35.7835,35.8328,35.7638,35.8131,3471553.0
2025-03-26 09:30:00,36.27,36.38,36.26,36.35,1501295.0,35.7736,35.8821,35.7638,35.8525,1501295.0
2025-03-26 09:40:00,36.34,36.36,36.23,36.25,1317461.0,35.8427,35.8624,35.7342,35.7539,1317461.0
2025-03-26 09:50:00,36.25,36.25,36.13,36.14,1214783.0,35.7539,35.7539,35.6355,35.6454,1214783.0
2025-03-26 10:00:00,36.14,36.21,36.13,36.16,867149.0,35.6454,35.7144,35.6355,35.6651,867149.0
2025-03-26 10:10:00,36.16,36.18,36.09,36.11,788089.0,35.6651,35.6849,35.5961,35.6158,788089.0
2025-03-26 10:20:00,36.11,36.15,36.04,36.15,741105.0,35.6158,35.6553,35.5468,35.6553,741105.0
2025-03-26 10:30:00,36.14,36.28,36.12,36.26,1263430.0,35.6454,35.7835,35.6257,35.7638,1263430.0
2025-03-26 10:40:00,36.26,36.32,36.25,36.27,579612.0,35.7638,35.8229,35.7539,35.7736,579612.0
2025-03-26 10:50:00,36.27,36.38,36.27,36.37,881061.0,35.7736,35.8821,35.7736,35.8723,881061.0
2025-03-26 11:00:00,36.37,36.52,36.36,36.49,1422001.0,35.8723,36.0202,35.8624,35.9906,1422001.0
2025-03-26 11:10:00,36.5,36.53,36.44,36.44,924112.0,36.0005,36.0301,35.9413,35.9413,924112.0
2025-03-26 11:20:00,36.44,36.45,36.38,36.43,419349.0,35.9413,35.9512,35.8821,35.9314,419349.0
2025-03-26 11:30:00,36.44,36.49,36.44,36.47,257098.0,35.9413,35.9906,35.9413,35.9709,257098.0
2025-03-26 11:40:00,36.47,36.47,36.42,36.44,298618.0,35.9709,35.9709,35.9216,35.9413,298618.0
2025-03-26 11:50:00,36.43,36.44,36.34,36.37,793847.0,35.9314,35.9413,35.8427,35.8723,793847.0
2025-03-26 12:00:00,36.37,36.38,36.33,36.35,415387.0,35.8723,35.8821,35.8328,35.8525,415387.0
2025-03-26 12:10:00,36.35,36.37,36.31,36.34,281236.0,35.8525,35.8723,35.8131,35.8427,281236.0
2025-03-26 12:20:00,36.33,36.37,36.32,36.34,254858.0,35.8328,35.8723,35.8229,35.8427,254858.0
2025-03-26 12:30:00,36.34,36.35,36.31,36.33,198406.0,35.8427,35.8525,35.8131,35.8328,198406.0
2025-03-26 12:40:00,36.33,36.33,36.28,36.3,122607.0,35.8328,35.8328,35.7835,35.8032,122607.0
2025-03-26 12:50:00,36.3,36.3,36.24,36.25,206664.0,35.8032,35.8032,35.744,35.7539,206664.0
2025-03-26 13:00:00,36.25,36.34,36.25,36.3,736602.0,35.7539,35.8427,35.7539,35.8032,736602.0
2025-03-26 13:10:00,36.3,36.32,36.21,36.23,253311.0,35.8032,35.8229,35.7144,35.7342,253311.0
2025-03-26 13:20:00,36.22,36.24,36.19,36.23,155937.0,35.7243,35.744,35.6947,35.7342,155937.0
2025-03-26 13:30:00,36.22,36.23,36.17,36.2,185890.0,35.7243,35.7342,35.675,35.7046,185890.0
2025-03-26 13:40:00,36.21,36.25,36.2,36.22,394580.0,35.7144,35.7539,35.7046,35.7243,394580.0
2025-03-26 13:50:00,36.22,36.22,36.19,36.2,80703.0,35.7243,35.7243,35.6947,35.7046,80703.0
2025-03-26 14:00:00,36.2,36.21,36.16,36.19,1029145.0,35.7046,35.7144,35.6651,35.6947,1029145.0
2025-03-26 14:10:00,36.19,36.22,36.18,36.22,182576.0,35.6947,35.7243,35.6849,35.7243,182576.0
2025-03-26 14:20:00,36.21,36.23,36.2,36.2,192871.0,35.7144,35.7342,35.7046,35.7046,192871.0
2025-03-26 14:30:00,36.21,36.23,36.19,36.21,175767.0,35.7144,35.7342,35.6947,35.7144,175767.0
2025-03-26 14:40:00,36.2,36.21,36.17,36.2,440171.0,35.7046,35.7144,35.675,35.7046,440171.0
2025-03-26 14:50:00,36.19,36.2,36.17,36.19,317513.0,35.6947,35.7046,35.675,35.6947,317513.0
2025-03-26 15:00:00,36.19,36.2,36.18,36.2,211254.0,35.6947,35.7046,35.6849,35.7046,211254.0
2025-03-26 15:10:00,36.19,36.19,36.17,36.18,193089.0,35.6947,35.6947,35.675,35.6849,193089.0
2025-03-26 15:20:00,36.18,36.21,36.16,36.2,694606.0,35.6849,35.7144,35.6651,35.7046,694606.0
2025-03-26 15:30:00,36.21,36.24,36.21,36.24,387759.0,35.7144,35.744,35.7144,35.744,387759.0
2025-03-26 15:40:00,36.24,36.27,36.23,36.26,1191048.0,35.744,35.7736,35.7342,35.7638,1191048.0
2025-03-26 15:50:00,36.27,36.28,36.22,36.25,1883954.0,35.7736,35.7835,35.7243,35.7539,1883954.0
2025-03-27 09:30:00,36.37,36.48,36.33,36.45,1579977.0,35.8723,35.9808,35.8328,35.9512,1579977.0
2025-03-27 09:40:00,36.45,36.56,36.42,36.55,779058.0,35.9512,36.0597,35.9216,36.0498,779058.0
2025-03-27 09:50:00,36.55,36.68,36.54,36.64,769672.0,36.0498,36.178,36.0399,36.1386,769672.0
2025-03-27 10:00:00,36.64,36.66,36.54,36.55,1159046.0,36.1386,36.1583,36.0399,36.0498,1159046.0
2025-03-27 10:10:00,36.55,36.63,36.53,36.62,730693.0,36.0498,36.1287,36.0301,36.1188,730693.0
2025-03-27 10:20:00,36.61,36.75,36.59,36.74,881056.0,36.109,36.2471,36.0892,36.2372,881056.0
2025-03-27 10:30:00,36.74,36.8,36.71,36.8,722908.0,36.2372,36.2964,36.2076,36.2964,722908.0
2025-03-27 10:40:00,36.8,36.81,36.74,36.79,826942.0,36.2964,36.3062,36.2372,36.2865,826942.0
2025-03-27 10:50:00,36.79,36.81,36.73,36.75,1154061.0,36.2865,36.3062,36.2273,36.2471,1154061.0
2025-03-27 11:00:00,36.74,36.76,36.69,36.72,539484.0,36.2372,36.2569,36.1879,36.2175,539484.0
2025-03-27 11:10:00,36.72,36.83,36.71,36.82,315489.0,36.2175,36.326,36.2076,36.3161,315489.0
2025-03-27 11:20:00,36.82,36.82,36.76,36.76,315934.0,36.3161,36.3161,36.2569,36.2569,315934.0
2025-03-27 11:30:00,36.77,36.8,36.75,36.77,356572.0,36.2668,36.2964,36.2471,36.2668,356572.0
2025-03-27 11:40:00,36.77,36.79,36.75,36.77,644806.0,36.2668,36.2865,36.2471,36.2668,644806.0
2025-03-27 11:50:00,36.77,36.78,36.71,36.74,440560.0,36.2668,36.2766,36.2076,36.2372,440560.0
2025-03-27 12:00:00,36.74,36.84,36.73,36.81,1294283.0,36.2372,36.3358,36.2273,36.3062,1294283.0
2025-03-27 12:10:00,36.8,36.84,36.79,36.82,343612.0,36.2964,36.3358,36.2865,36.3161,343612.0
2025-03-27 12:20:00,36.82,36.83,36.78,36.79,506660.0,36.3161,36.326,36.2766,36.2865,506660.0
2025-03-27 12:30:00,36.79,36.84,36.78,36.81,473133.0,36.2865,36.3358,36.2766,36.3062,473133.0
2025-03-27 12:40:00,36.81,36.82,36.77,36.77,175929.0,36.3062,36.3161,36.2668,36.2668,175929.0
2025-03-27 12:50:00,36.77,36.78,36.71,36.73,293167.0,36.2668,36.2766,36.2076,36.2273,293167.0
2025-03-27 13:00:00,36.73,36.76,36.72,36.75,252075.0,36.2273,36.2569,36.2175,36.2471,252075.0
2025-03-27 13:10:00,36.75,36.76,36.73,36.73,369060.0,36.2471,36.2569,36.2273,36.2273,369060.0
2025-03-27 13:20:00,36.73,36.74,36.68,36.68,636769.0,36.2273,36.2372,36.178,36.178,636769.0
2025-03-27 13:30:00,36.69,36.71,36.68,36.7,336053.0,36.1879,36.2076,36.178,36.1977,336053.0
2025-03-27 13:40:00,36.7,36.7,36.66,36.66,335061.0,36.1977,36.1977,36.1583,36.1583,335061.0
2025-03-27 13:50:00,36.67,36.69,36.64,36.65,117380.0,36.1682,36.1879,36.1386,36.1484,117380.0
2025-03-27 14:00:00,36.66,36.72,36.65,36.71,257722.0,36.1583,36.2175,36.1484,36.2076,257722.0
2025-03-27 14:10:00,36.7,36.75,36.7,36.73,125507.0,36.1977,36.2471,36.1977,36.2273,125507.0
2025-03-27 14:20:00,36.73,36.73,36.69,36.71,120300.0,36.2273,36.2273,36.1879,36.2076,120300.0
2025-03-27 14:30:00,36.71,36.73,36.69,36.73,285740.0,36.2076,36.2273,36.1879,36.2273,285740.0
2025-03-27 14:40:00,36.73,36.77,36.72,36.77,262545.0,36.2273,36.2668,36.2175,36.2668,262545.0
2025-03-27 14:50:00,36.76,36.76,36.7,36.71,429276.0,36.2569,36.2569,36.1977,36.2076,429276.0
2025-03-27 15:00:00,36.71,36.73,36.7,36.73,349091.0,36.2076,36.2273,36.1977,36.2273,349091.0
2025-03-27 15:10:00,36.73,36.75,36.71,36.72,407898.0,36.2273,36.2471,36.2076,36.2175,407898.0
2025-03-27 15:20:00,36.72,36.75,36.71,36.73,754083.0,36.2175,36.2471,36.2076,36.2273,754083.0
2025-03-27 15:30:00,36.74,36.76,36.71,36.76,1061778.0,36.2372,36.2569,36.2076,36.2569,1061778.0
2025-03-27 15:40:00,36.76,36.78,36.75,36.77,2037822.0,36.2569,36.2766,36.2471,36.2668,2037822.0
2025-03-27 15:50:00,36.77,36.77,36.69,36.71,6882225.0,36.2668,36.2668,36.1879,36.2076,6882225.0
2025-03-28 09:30:00,36.11,36.13,36.0,36.05,1497515.0,35.6158,35.6355,35.5073,35.5566,1497515.0
2025-03-28 09:40:00,36.05,36.08,35.98,36.03,1311562.0,35.5566,35.5862,35.4876,35.5369,1311562.0
2025-03-28 09:50:00,36.02,36.1,35.98,35.98,1078922.0,35.527,35.606,35.4876,35.4876,1078922.0
2025-03-28 10:00:00,35.98,36.0,35.8,35.84,1904512.0,35.4876,35.5073,35.3101,35.3495,1904512.0
2025-03-28 10:10:00,35.84,35.87,35.76,35.77,1654685.0,35.3495,35.3791,35.2706,35.2805,1654685.0
2025-03-28 10:20:00,35.77,35.83,35.76,35.79,1415797.0,35.2805,35.3397,35.2706,35.3002,1415797.0
2025-03-28 10:30:00,35.79,35.85,35.76,35.85,800822.0,35.3002,35.3594,35.2706,35.3594,800822.0
2025-03-28 10:40:00,35.84,35.92,35.82,35.89,637992.0,35.3495,35.4284,35.3298,35.3988,637992.0
2025-03-28 10:50:00,35.89,35.96,35.88,35.9,468817.0,35.3988,35.4679,35.389,35.4087,468817.0
2025-03-28 11:00:00,35.91,35.94,35.85,35.93,700907.0,35.4186,35.4481,35.3594,35.4383,700907.0
2025-03-28 11:10:00,35.92,35.99,35.92,35.95,701102.0,35.4284,35.4975,35.4284,35.458,701102.0
2025-03-28 11:20:00,35.94,35.98,35.93,35.95,397206.0,35.4481,35.4876,35.4383,35.458,397206.0
2025-03-28 11:30:00,35.95,35.98,35.94,35.98,260196.0,35.458,35.4876,35.4481,35.4876,260196.0
2025-03-28 11:40:00,35.98,35.98,35.9,35.93,284196.0,35.4876,35.4876,35.4087,35.4383,284196.0
2025-03-28 11:50:00,35.93,35.93,35.87,35.88,499007.0,35.4383,35.4383,35.3791,35.389,499007.0
2025-03-28 12:00:00,35.88,35.93,35.87,35.92,558325.0,35.389,35.4383,35.3791,35.4284,558325.0
2025-03-28 12:10:00,35.92,35.94,35.87,35.89,799480.0,35.4284,35.4481,35.3791,35.3988,799480.0
2025-03-28 12:20:00,35.9,35.9,35.84,35.89,1082273.0,35.4087,35.4087,35.3495,35.3988,1082273.0
2025-03-28 12:30:00,35.89,35.93,35.88,35.9,899211.0,35.3988,35.4383,35.389,35.4087,899211.0
2025-03-28 12:40:00,35.9,35.91,35.83,35.84,307918.0,35.4087,35.4186,35.3397,35.3495,307918.0
2025-03-28 12:50:00,35.84,35.86,35.82,35.84,619110.0,35.3495,35.3692,35.3298,35.3495,619110.0
2025-03-28 13:00:00,35.84,35.87,35.82,35.84,277352.0,35.3495,35.3791,35.3298,35.3495,277352.0
2025-03-28 13:10:00,35.84,35.86,35.81,35.82,742367.0,35.3495,35.3692,35.3199,35.3298,742367.0
2025-03-28 13:20:00,35.83,35.84,35.78,35.8,521180.0,35.3397,35.3495,35.2903,35.3101,521180.0
2025-03-28 13:30:00,35.8,35.81,35.78,35.79,536915.0,35.3101,35.3199,35.2903,35.3002,536915.0
2025-03-28 13:40:00,35.79,35.81,35.77,35.8,312953.0,35.3002,35.3199,35.2805,35.3101,312953.0
2025-03-28 13:50:00,35.8,35.81,35.77,35.81,301159.0,35.3101,35.3199,35.2805,35.3199,301159.0
2025-03-28 14:00:00,35.81,35.87,35.81,35.87,503425.0,35.3199,35.3791,35.3199,35.3791,503425.0
2025-03-28 14:10:00,35.87,35.89,35.85,35.86,503101.0,35.3791,35.3988,35.3594,35.3692,503101.0
2025-03-28 14:20:00,35.87,35.87,35.82,35.83,402293.0,35.3791,35.3791,35.3298,35.3397,402293.0
2025-03-28 14:30:00,35.83,35.84,35.81,35.83,148466.0,35.3397,35.3495,35.3199,35.3397,148466.0
2025-03-28 14:40:00,35.83,35.84,35.81,35.83,299635.0,35.3397,35.3495,35.3199,35.3397,299635.0
2025-03-28 14:50:00,35.82,35.86,35.82,35.86,302298.0,35.3298,35.3692,35.3298,35.3692,302298.0
2025-03-28 15:00:00,35.86,35.86,35.83,35.83,434761.0,35.3692,35.3692,35.3397,35.3397,434761.0
2025-03-28 15:10:00,35.84,35.84,35.78,35.8,1023289.0,35.3495,35.3495,35.2903,35.3101,1023289.0
2025-03-28 15:20:00,35.8,35.8,35.76,35.76,1187190.0,35.3101,35.3101,35.2706,35.2706,1187190.0
2025-03-28 15:30:00,35.77,35.78,35.74,35.77,1410847.0,35.2805,35.2903,35.2509,35.2805,1410847.0
2025-03-28 15:40:00,35.77,35.79,35.74,35.79,1383286.0,35.2805,35.3002,35.2509,35.3002,1383286.0
2025-03-28 15:50:00,35.79,35.85,35.76,35.81,5160620.0,35.3002,35.3594,35.2706,35.3199,5160620.0
2025-03-31 09:30:00,35.54,35.59,35.48,35.49,2261225.0,35.0536,35.1029,34.9944,35.0043,2261225.0
2025-03-31 09:40:00,35.49,35.49,35.37,35.45,1374781.0,35.0043,35.0043,34.8859,34.9649,1374781.0
2025-03-31 09:50:00,35.45,35.65,35.44,35.63,1070803.0,34.9649,35.1621,34.955,35.1424,1070803.0
2025-03-31 10:00:00,35.62,35.66,35.59,35.63,901534.0,35.1325,35.172,35.1029,35.1424,901534.0
2025-03-31 10:10:00,35.62,35.65,35.56,35.57,832207.0,35.1325,35.1621,35.0733,35.0832,832207.0
2025-03-31 10:20:00,35.57,35.58,35.51,35.52,413124.0,35.0832,35.0931,35.024,35.0339,413124.0
2025-03-31 10:30:00,35.53,35.63,35.52,35.61,481912.0,35.0438,35.1424,35.0339,35.1227,481912.0
2025-03-31 10:40:00,35.61,35.61,35.51,35.52,477126.0,35.1227,35.1227,35.024,35.0339,477126.0
2025-03-31 10:50:00,35.53,35.56,35.49,35.5,610609.0,35.0438,35.0733,35.0043,35.0142,610609.0
2025-03-31 11:00:00,35.5,35.57,35.5,35.54,520527.0,35.0142,35.0832,35.0142,35.0536,520527.0
2025-03-31 11:10:00,35.54,35.6,35.53,35.59,294668.0,35.0536,35.1128,35.0438,35.1029,294668.0
2025-03-31 11:20:00,35.59,35.66,35.59,35.62,659032.0,35.1029,35.172,35.1029,35.1325,659032.0
2025-03-31 11:30:00,35.62,35.69,35.62,35.69,610376.0,35.1325,35.2016,35.1325,35.2016,610376.0
2025-03-31 11:40:00,35.68,35.71,35.64,35.69,633313.0,35.1917,35.2213,35.1523,35.2016,633313.0
2025-03-31 11:50:00,35.69,35.7,35.64,35.65,777068.0,35.2016,35.2114,35.1523,35.1621,777068.0
2025-03-31 12:00:00,35.65,35.69,35.62,35.62,585419.0,35.1621,35.2016,35.1325,35.1325,585419.0
2025-03-31 12:10:00,35.62,35.66,35.6,35.65,406587.0,35.1325,35.172,35.1128,35.1621,406587.0
2025-03-31 12:20:00,35.64,35.69,35.61,35.69,250652.0,35.1523,35.2016,35.1227,35.2016,250652.0
2025-03-31 12:30:00,35.69,35.72,35.66,35.71,290473.0,35.2016,35.2312,35.172,35.2213,290473.0
2025-03-31 12:40:00,35.72,35.74,35.7,35.73,314033.0,35.2312,35.2509,35.2114,35.241,314033.0
2025-03-31 12:50:00,35.73,35.76,35.69,35.69,360263.0,35.241,35.2706,35.2016,35.2016,360263.0
2025-03-31 13:00:00,35.7,35.76,35.69,35.76,146572.0,35.2114,35.2706,35.2016,35.2706,146572.0
2025-03-31 13:10:00,35.76,35.77,35.71,35.72,194022.0,35.2706,35.2805,35.2213,35.2312,194022.0
2025-03-31 13:20:00,35.71,35.72,35.69,35.72,268064.0,35.2213,35.2312,35.2016,35.2312,268064.0
2025-03-31 13:30:00,35.72,35.76,35.72,35.76,281331.0,35.2312,35.2706,35.2312,35.2706,281331.0
2025-03-31 13:40:00,35.76,35.76,35.71,35.73,119711.0,35.2706,35.2706,35.2213,35.241,119711.0
2025-03-31 13:50:00,35.73,35.76,35.7,35.71,94866.0,35.241,35.2706,35.2114,35.2213,94866.0
2025-03-31 14:00:00,35.71,35.79,35.7,35.79,199089.0,35.2213,35.3002,35.2114,35.3002,199089.0
2025-03-31 14:10:00,35.79,35.82,35.78,35.82,248467.0,35.3002,35.3298,35.2903,35.3298,248467.0
2025-03-31 14:20:00,35.81,35.83,35.8,35.82,288984.0,35.3199,35.3397,35.3101,35.3298,288984.0
2025-03-31 14:30:00,35.82,35.85,35.81,35.84,577630.0,35.3298,35.3594,35.3199,35.3495,577630.0
2025-03-31 14:40:00,35.84,35.84,35.79,35.83,381347.0,35.3495,35.3495,35.3002,35.3397,381347.0
2025-03-31 14:50:00,35.83,35.85,35.79,35.79,272768.0,35.3397,35.3594,35.3002,35.3002,272768.0
2025-03-31 15:00:00,35.79,35.87,35.79,35.85,672750.0,35.3002,35.3791,35.3002,35.3594,672750.0
2025-03-31 15:10:00,35.85,35.87,35.83,35.85,582736.0,35.3594,35.3791,35.3397,35.3594,582736.0
2025-03-31 15:20:00,35.85,35.87,35.82,35.84,550208.0,35.3594,35.3791,35.3298,35.3495,550208.0
2025-03-31 15:30:00,35.84,35.86,35.83,35.85,313174.0,35.3495,35.3692,35.3397,35.3594,313174.0
2025-03-31 15:40:00,35.85,35.9,35.84,35.89,731053.0,35.3594,35.4087,35.3495,35.3988,731053.0
2025-03-31 15:50:00,35.89,35.9,35.82,35.83,3470372.0,35.3988,35.4087,35.3298,35.3397,3470372.0
2025-04-01 09:30:00,35.69,35.77,35.55,35.59,1749828.0,35.2016,35.2805,35.0635,35.1029,1749828.0
2025-04-01 09:40:00,35.58,35.65,35.57,35.61,768204.0,35.0931,35.1621,35.0832,35.1227,768204.0
2025-04-01 09:50:00,35.6,35.6,35.49,35.55,738762.0,35.1128,35.1128,35.0043,35.0635,738762.0
2025-04-01 10:00:00,35.55,35.63,35.53,35.59,651829.0,35.0635,35.1424,35.0438,35.1029,651829.0
2025-04-01 10:10:00,35.59,35.62,35.55,35.55,1095791.0,35.1029,35.1325,35.0635,35.0635,1095791.0
2025-04-01 10:20:00,35.55,35.64,35.5,35.62,657468.0,35.0635,35.1523,35.0142,35.1325,657468.0
2025-04-01 10:30:00,35.61,35.7,35.6,35.7,602967.0,35.1227,35.2114,35.1128,35.2114,602967.0
2025-04-01 10:40:00,35.69,35.72,35.66,35.68,328862.0,35.2016,35.2312,35.172,35.1917,328862.0
2025-04-01 10:50:00,35.68,35.74,35.67,35.73,502448.0,35.1917,35.2509,35.1818,35.241,502448.0
2025-04-01 11:00:00,35.73,35.81,35.7,35.81,386580.0,35.241,35.3199,35.2114,35.3199,386580.0
2025-04-01 11:10:00,35.8,35.87,35.78,35.84,339206.0,35.3101,35.3791,35.2903,35.3495,339206.0
2025-04-01 11:20:00,35.84,35.89,35.81,35.87,811389.0,35.3495,35.3988,35.3199,35.3791,811389.0
2025-04-01 11:30:00,35.88,35.89,35.82,35.83,655490.0,35.389,35.3988,35.3298,35.3397,655490.0
2025-04-01 11:40:00,35.82,35.85,35.79,35.8,520712.0,35.3298,35.3594,35.3002,35.3101,520712.0
2025-04-01 11:50:00,35.81,35.81,35.76,35.8,347391.0,35.3199,35.3199,35.2706,35.3101,347391.0
2025-04-01 12:00:00,35.8,35.83,35.78,35.81,352316.0,35.3101,35.3397,35.2903,35.3199,352316.0
2025-04-01 12:10:00,35.81,35.83,35.78,35.8,637229.0,35.3199,35.3397,35.2903,35.3101,637229.0
2025-04-01 12:20:00,35.8,35.82,35.75,35.76,463875.0,35.3101,35.3298,35.2607,35.2706,463875.0
2025-04-01 12:30:00,35.76,35.79,35.73,35.73,390820.0,35.2706,35.3002,35.241,35.241,390820.0
2025-04-01 12:40:00,35.74,35.74,35.71,35.73,291353.0,35.2509,35.2509,35.2213,35.241,291353.0
2025-04-01 12:50:00,35.73,35.77,35.73,35.75,397053.0,35.241,35.2805,35.241,35.2607,397053.0
2025-04-01 13:00:00,35.75,35.77,35.74,35.76,362220.0,35.2607,35.2805,35.2509,35.2706,362220.0
2025-04-01 13:10:00,35.76,35.76,35.7,35.7,155617.0,35.2706,35.2706,35.2114,35.2114,155617.0
2025-04-01 13:20:00,35.71,35.72,35.69,35.7,171349.0,35.2213,35.2312,35.2016,35.2114,171349.0
2025-04-01 13:30:00,35.7,35.72,35.68,35.7,87562.0,35.2114,35.2312,35.1917,35.2114,87562.0
2025-04-01 13:40:00,35.71,35.72,35.65,35.69,153076.0,35.2213,35.2312,35.1621,35.2016,153076.0
2025-04-01 13:50:00,35.69,35.7,35.64,35.65,121713.0,35.2016,35.2114,35.1523,35.1621,121713.0
2025-04-01 14:00:00,35.65,35.66,35.6,35.6,267584.0,35.1621,35.172,35.1128,35.1128,267584.0
2025-04-01 14:10:00,35.61,35.64,35.6,35.62,134026.0,35.1227,35.1523,35.1128,35.1325,134026.0
2025-04-01 14:20:00,35.62,35.63,35.59,35.59,268389.0,35.1325,35.1424,35.1029,35.1029,268389.0
2025-04-01 14:30:00,35.59,35.62,35.57,35.58,177503.0,35.1029,35.1325,35.0832,35.0931,177503.0
2025-04-01 14:40:00,35.58,35.61,35.57,35.59,388652.0,35.0931,35.1227,35.0832,35.1029,388652.0
2025-04-01 14:50:00,35.58,35.63,35.58,35.61,229092.0,35.0931,35.1424,35.0931,35.1227,229092.0
2025-04-01 15:00:00,35.63,35.72,35.61,35.63,3660800.0,35.1424,35.2312,35.1227,35.1424,3660800.0
2025-04-01 15:10:00,35.63,35.66,35.63,35.64,315908.0,35.1424,35.172,35.1424,35.1523,315908.0
2025-04-01 15:20:00,35.65,35.68,35.64,35.65,406429.0,35.1621,35.1917,35.1523,35.1621,406429.0
2025-04-01 15:30:00,35.65,35.73,35.64,35.73,683996.0,35.1621,35.241,35.1523,35.241,683996.0
2025-04-01 15:40:00,35.73,35.74,35.7,35.73,664307.0,35.241,35.2509,35.2114,35.241,664307.0
2025-04-01 15:50:00,35.73,35.77,35.71,35.77,2587296.0,35.241,35.2805,35.2213,35.2805,2587296.0
2025-04-02 09:30:00,35.71,35.76,35.64,35.69,996597.0,35.2213,35.2706,35.1523,35.2016,996597.0
2025-04-02 09:40:00,35.68,35.71,35.57,35.59,981683.0,35.1917,35.2213,35.0832,35.1029,981683.0
2025-04-02 09:50:00,35.59,35.62,35.5,35.58,805640.0,35.1029,35.1325,35.0142,35.0931,805640.0
2025-04-02 10:00:00,35.57,35.64,35.55,35.58,1006010.0,35.0832,35.1523,35.0635,35.0931,1006010.0
2025-04-02 10:10:00,35.58,35.58,35.52,35.58,732918.0,35.0931,35.0931,35.0339,35.0931,732918.0
2025-04-02 10:20:00,35.57,35.57,35.5,35.51,471309.0,35.0832,35.0832,35.0142,35.024,471309.0
2025-04-02 10:30:00,35.52,35.55,35.48,35.52,794446.0,35.0339,35.0635,34.9944,35.0339,794446.0
2025-04-02 10:40:00,35.52,35.54,35.49,35.52,531758.0,35.0339,35.0536,35.0043,35.0339,531758.0
2025-04-02 10:50:00,35.53,35.56,35.51,35.55,262253.0,35.0438,35.0733,35.024,35.0635,262253.0
2025-04-02 11:00:00,35.55,35.59,35.51,35.58,383584.0,35.0635,35.1029,35.024,35.0931,383584.0
2025-04-02 11:10:00,35.58,35.58,35.47,35.52,1184102.0,35.0931,35.0931,34.9846,35.0339,1184102.0
2025-04-02 11:20:00,35.52,35.57,35.51,35.56,683092.0,35.0339,35.0832,35.024,35.0733,683092.0
2025-04-02 11:30:00,35.55,35.55,35.5,35.54,489177.0,35.0635,35.0635,35.0142,35.0536,489177.0
2025-04-02 11:40:00,35.54,35.54,35.47,35.49,433435.0,35.0536,35.0536,34.9846,35.0043,433435.0
2025-04-02 11:50:00,35.49,35.56,35.48,35.55,373388.0,35.0043,35.0733,34.9944,35.0635,373388.0
2025-04-02 12:00:00,35.54,35.57,35.53,35.57,983139.0,35.0536,35.0832,35.0438,35.0832,983139.0
2025-04-02 12:10:00,35.57,35.62,35.56,35.59,302490.0,35.0832,35.1325,35.0733,35.1029,302490.0
2025-04-02 12:20:00,35.6,35.63,35.58,35.62,491137.0,35.1128,35.1424,35.0931,35.1325,491137.0
2025-04-02 12:30:00,35.62,35.63,35.58,35.6,252492.0,35.1325,35.1424,35.0931,35.1128,252492.0
2025-04-02 12:40:00,35.59,35.63,35.58,35.62,107052.0,35.1029,35.1424,35.0931,35.1325,107052.0
2025-04-02 12:50:00,35.61,35.68,35.61,35.64,936184.0,35.1227,35.1917,35.1227,35.1523,936184.0
2025-04-02 13:00:00,35.64,35.68,35.62,35.67,275780.0,35.1523,35.1917,35.1325,35.1818,275780.0
2025-04-02 13:10:00,35.67,35.68,35.61,35.62,326815.0,35.1818,35.1917,35.1227,35.1325,326815.0
2025-04-02 13:20:00,35.62,35.62,35.58,35.59,259535.0,35.1325,35.1325,35.0931,35.1029,259535.0
2025-04-02 13:30:00,35.59,35.6,35.56,35.58,213686.0,35.1029,35.1128,35.0733,35.0931,213686.0
2025-04-02 13:40:00,35.58,35.58,35.52,35.53,298235.0,35.0931,35.0931,35.0339,35.0438,298235.0
2025-04-02 13:50:00,35.54,35.54,35.49,35.51,343805.0,35.0536,35.0536,35.0043,35.024,343805.0
2025-04-02 14:00:00,35.5,35.54,35.44,35.47,918796.0,35.0142,35.0536,34.955,34.9846,918796.0
2025-04-02 14:10:00,35.48,35.49,35.44,35.48,339171.0,34.9944,35.0043,34.955,34.9944,339171.0
2025-04-02 14:20:00,35.47,35.49,35.44,35.45,347255.0,34.9846,35.0043,34.955,34.9649,347255.0
2025-04-02 14:30:00,35.44,35.52,35.43,35.51,349405.0,34.955,35.0339,34.9451,35.024,349405.0
2025-04-02 14:40:00,35.51,35.53,35.49,35.51,466679.0,35.024,35.0438,35.0043,35.024,466679.0
2025-04-02 14:50:00,35.51,35.52,35.48,35.49,464186.0,35.024,35.0339,34.9944,35.0043,464186.0
2025-04-02 15:00:00,35.49,35.53,35.49,35.52,708091.0,35.0043,35.0438,35.0043,35.0339,708091.0
2025-04-02 15:10:00,35.52,35.52,35.49,35.51,316411.0,35.0339,35.0339,35.0043,35.024,316411.0
2025-04-02 15:20:00,35.51,35.55,35.48,35.54,390917.0,35.024,35.0635,34.9944,35.0536,390917.0
2025-04-02 15:30:00,35.53,35.57,35.52,35.55,891244.0,35.0438,35.0832,35.0339,35.0635,891244.0
2025-04-02 15:40:00,35.55,35.59,35.54,35.57,707538.0,35.0635,35.1029,35.0536,35.0832,707538.0
2025-04-02 15:50:00,35.56,35.58,35.52,35.54,2534812.0,35.0733,35.0931,35.0339,35.0536,2534812.0
2025-04-03 09:30:00,34.92,35.2,34.92,35.17,3823147.0,34.4421,34.7183,34.4421,34.6887,3823147.0
2025-04-03 09:40:00,35.17,35.18,35.02,35.05,1058787.0,34.6887,34.6985,34.5407,34.5703,1058787.0
2025-04-03 09:50:00,35.05,35.21,35.05,35.14,2236468.0,34.5703,34.7281,34.5703,34.6591,2236468.0
2025-04-03 10:00:00,35.14,35.19,35.08,35.13,2831512.0,34.6591,34.7084,34.5999,34.6492,2831512.0
2025-04-03 10:10:00,35.14,35.28,35.09,35.26,1446185.0,34.6591,34.7972,34.6098,34.7775,1446185.0
2025-04-03 10:20:00,35.26,35.33,35.25,35.29,1179066.0,34.7775,34.8465,34.7676,34.807,1179066.0
2025-04-03 10:30:00,35.29,35.32,35.16,35.16,941448.0,34.807,34.8366,34.6788,34.6788,941448.0
2025-04-03 10:40:00,35.17,35.21,35.14,35.17,714087.0,34.6887,34.7281,34.6591,34.6887,714087.0
2025-04-03 10:50:00,35.17,35.19,35.1,35.11,652134.0,34.6887,34.7084,34.6196,34.6295,652134.0
2025-04-03 11:00:00,35.1,35.18,35.08,35.14,886505.0,34.6196,34.6985,34.5999,34.6591,886505.0
2025-04-03 11:10:00,35.14,35.17,35.11,35.15,674731.0,34.6591,34.6887,34.6295,34.669,674731.0
2025-04-03 11:20:00,35.15,35.16,35.09,35.14,503426.0,34.669,34.6788,34.6098,34.6591,503426.0
2025-04-03 11:30:00,35.14,35.19,35.13,35.16,791489.0,34.6591,34.7084,34.6492,34.6788,791489.0
2025-04-03 11:40:00,35.16,35.22,35.14,35.2,717852.0,34.6788,34.738,34.6591,34.7183,717852.0
2025-04-03 11:50:00,35.19,35.26,35.17,35.24,597174.0,34.7084,34.7775,34.6887,34.7577,597174.0
2025-04-03 12:00:00,35.23,35.3,35.23,35.27,227700.0,34.7479,34.8169,34.7479,34.7873,227700.0
2025-04-03 12:10:00,35.27,35.33,35.25,35.33,382443.0,34.7873,34.8465,34.7676,34.8465,382443.0
2025-04-03 12:20:00,35.33,35.33,35.27,35.31,266746.0,34.8465,34.8465,34.7873,34.8268,266746.0
2025-04-03 12:30:00,35.31,35.32,35.23,35.26,774963.0,34.8268,34.8366,34.7479,34.7775,774963.0
2025-04-03 12:40:00,35.26,35.29,35.24,35.28,424577.0,34.7775,34.807,34.7577,34.7972,424577.0
2025-04-03 12:50:00,35.28,35.28,35.22,35.25,321657.0,34.7972,34.7972,34.738,34.7676,321657.0
2025-04-03 13:00:00,35.24,35.27,35.23,35.23,196317.0,34.7577,34.7873,34.7479,34.7479,196317.0
2025-04-03 13:10:00,35.22,35.26,35.2,35.25,625975.0,34.738,34.7775,34.7183,34.7676,625975.0
2025-04-03 13:20:00,35.25,35.26,35.2,35.2,456145.0,34.7676,34.7775,34.7183,34.7183,456145.0
2025-04-03 13:30:00,35.21,35.28,35.2,35.27,225509.0,34.7281,34.7972,34.7183,34.7873,225509.0
2025-04-03 13:40:00,35.28,35.29,35.26,35.27,217375.0,34.7972,34.807,34.7775,34.7873,217375.0
2025-04-03 13:50:00,35.27,35.29,35.25,35.26,436896.0,34.7873,34.807,34.7676,34.7775,436896.0
2025-04-03 14:00:00,35.26,35.29,35.22,35.23,183953.0,34.7775,34.807,34.738,34.7479,183953.0
2025-04-03 14:10:00,35.23,35.23,35.17,35.2,193788.0,34.7479,34.7479,34.6887,34.7183,193788.0
2025-04-03 14:20:00,35.2,35.21,35.17,35.19,234369.0,34.7183,34.7281,34.6887,34.7084,234369.0
2025-04-03 14:30:00,35.19,35.24,35.16,35.23,374863.0,34.7084,34.7577,34.6788,34.7479,374863.0
2025-04-03 14:40:00,35.23,35.28,35.22,35.27,450971.0,34.7479,34.7972,34.738,34.7873,450971.0
2025-04-03 14:50:00,35.26,35.29,35.23,35.26,260681.0,34.7775,34.807,34.7479,34.7775,260681.0
2025-04-03 15:00:00,35.26,35.3,35.24,35.28,609262.0,34.7775,34.8169,34.7577,34.7972,609262.0
2025-04-03 15:10:00,35.28,35.29,35.2,35.22,612628.0,34.7972,34.807,34.7183,34.738,612628.0
2025-04-03 15:20:00,35.22,35.22,35.17,35.18,971596.0,34.738,34.738,34.6887,34.6985,971596.0
2025-04-03 15:30:00,35.18,35.19,35.14,35.18,780885.0,34.6985,34.7084,34.6591,34.6985,780885.0
2025-04-03 15:40:00,35.18,35.22,35.17,35.19,883621.0,34.6985,34.738,34.6887,34.7084,883621.0
2025-04-03 15:50:00,35.19,35.23,35.19,35.2,3380158.0,34.7084,34.7479,34.7084,34.7183,3380158.0
2025-04-04 09:30:00,33.28,33.54,32.99,33.05,6647057.0,32.8245,33.081,32.5385,32.5977,6647057.0
2025-04-04 09:40:00,33.05,33.2,32.94,33.16,5761161.0,32.5977,32.7456,32.4892,32.7062,5761161.0
2025-04-04 09:50:00,33.16,33.29,33.08,33.22,3228478.0,32.7062,32.8344,32.6273,32.7654,3228478.0
2025-04-04 10:00:00,33.23,33.25,32.96,32.98,4366831.0,32.7752,32.795,32.5089,32.5287,4366831.0
2025-04-04 10:10:00,32.98,33.01,32.83,32.98,4545971.0,32.5287,32.5582,32.3807,32.5287,4545971.0
2025-04-04 10:20:00,32.98,33.03,32.72,32.74,2554737.0,32.5287,32.578,32.2722,32.2919,2554737.0
2025-04-04 10:30:00,32.74,32.81,32.53,32.59,2771566.0,32.2919,32.361,32.0848,32.144,2771566.0
2025-04-04 10:40:00,32.59,32.6,32.18,32.2,4062480.0,32.144,32.1539,31.7396,31.7593,4062480.0
2025-04-04 10:50:00,32.2,32.73,32.09,32.67,4070290.0,31.7593,32.2821,31.6508,32.2229,4070290.0
2025-04-04 11:00:00,32.67,33.1,32.62,32.79,4311591.0,32.2229,32.647,32.1736,32.3413,4311591.0
2025-04-04 11:10:00,32.78,33.2,32.77,32.93,5262988.0,32.3314,32.7456,32.3215,32.4793,5262988.0
2025-04-04 11:20:00,32.93,33.06,32.87,32.88,2364852.0,32.4793,32.6076,32.4202,32.43,2364852.0
2025-04-04 11:30:00,32.87,32.92,32.67,32.8,1727943.0,32.4202,32.4695,32.2229,32.3511,1727943.0
2025-04-04 11:40:00,32.81,32.98,32.76,32.92,1675326.0,32.361,32.5287,32.3117,32.4695,1675326.0
2025-04-04 11:50:00,32.92,32.98,32.78,32.79,1143765.0,32.4695,32.5287,32.3314,32.3413,1143765.0
2025-04-04 12:00:00,32.79,32.87,32.73,32.8,982891.0,32.3413,32.4202,32.2821,32.3511,982891.0
2025-04-04 12:10:00,32.8,32.87,32.68,32.7,1466497.0,32.3511,32.4202,32.2328,32.2525,1466497.0
2025-04-04 12:20:00,32.7,32.71,32.6,32.61,1261795.0,32.2525,32.2623,32.1539,32.1637,1261795.0
2025-04-04 12:30:00,32.61,32.81,32.59,32.76,1502667.0,32.1637,32.361,32.144,32.3117,1502667.0
2025-04-04 12:40:00,32.77,32.8,32.62,32.65,1979541.0,32.3215,32.3511,32.1736,32.2032,1979541.0
2025-04-04 12:50:00,32.65,32.74,32.61,32.69,1596602.0,32.2032,32.2919,32.1637,32.2426,1596602.0
2025-04-04 13:00:00,32.68,32.73,32.59,32.62,1254267.0,32.2328,32.2821,32.144,32.1736,1254267.0
2025-04-04 13:10:00,32.62,32.62,32.47,32.5,1538263.0,32.1736,32.1736,32.0256,32.0552,1538263.0
2025-04-04 13:20:00,32.5,32.62,32.49,32.55,831113.0,32.0552,32.1736,32.0454,32.1045,831113.0
2025-04-04 13:30:00,32.55,32.73,32.52,32.73,1786462.0,32.1045,32.2821,32.0749,32.2821,1786462.0
2025-04-04 13:40:00,32.72,32.79,32.71,32.78,945666.0,32.2722,32.3413,32.2623,32.3314,945666.0
2025-04-04 13:50:00,32.78,32.79,32.69,32.73,1024842.0,32.3314,32.3413,32.2426,32.2821,1024842.0
2025-04-04 14:00:00,32.73,32.8,32.73,32.76,624735.0,32.2821,32.3511,32.2821,32.3117,624735.0
2025-04-04 14:10:00,32.76,32.77,32.66,32.7,1267755.0,32.3117,32.3215,32.213,32.2525,1267755.0
2025-04-04 14:20:00,32.7,32.75,32.6,32.61,1307481.0,32.2525,32.3018,32.1539,32.1637,1307481.0
2025-04-04 14:30:00,32.61,32.71,32.6,32.63,1262496.0,32.1637,32.2623,32.1539,32.1834,1262496.0
2025-04-04 14:40:00,32.64,32.66,32.59,32.62,1132254.0,32.1933,32.213,32.144,32.1736,1132254.0
2025-04-04 14:50:00,32.62,32.69,32.59,32.67,1280596.0,32.1736,32.2426,32.144,32.2229,1280596.0
2025-04-04 15:00:00,32.66,32.71,32.62,32.63,3318976.0,32.213,32.2623,32.1736,32.1834,3318976.0
2025-04-04 15:10:00,32.64,32.69,32.57,32.57,2627520.0,32.1933,32.2426,32.1243,32.1243,2627520.0
2025-04-04 15:20:00,32.58,32.73,32.57,32.7,3221294.0,32.1341,32.2821,32.1243,32.2525,3221294.0
2025-04-04 15:30:00,32.7,32.86,32.68,32.73,4773840.0,32.2525,32.4103,32.2328,32.2821,4773840.0
2025-04-04 15:40:00,32.73,32.84,32.66,32.84,5774031.0,32.2821,32.3906,32.213,32.3906,5774031.0
2025-04-04 15:50:00,32.84,32.87,32.72,32.76,13281340.0,32.3906,32.4202,32.2722,32.3117,13281340.0
2025-04-07 09:30:00,30.59,31.0,30.52,30.65,6832604.0,30.1714,30.5758,30.1023,30.2305,6832604.0
2025-04-07 09:40:00,30.65,30.83,30.47,30.8,4993461.0,30.2305,30.4081,30.053,30.3785,4993461.0
2025-04-07 09:50:00,30.81,31.23,30.8,31.2,4276573.0,30.3884,30.8026,30.3785,30.773,4276573.0
2025-04-07 10:00:00,31.2,31.36,31.09,31.11,6261697.0,30.773,30.9308,30.6645,30.6842,6261697.0
2025-04-07 10:10:00,31.11,32.06,31.1,31.65,10850057.0,30.6842,31.6212,30.6744,31.2169,10850057.0
2025-04-07 10:20:00,31.64,31.7,30.98,31.02,4686073.0,31.207,31.2662,30.556,30.5955,4686073.0
2025-04-07 10:30:00,31.02,31.32,30.87,30.88,3530545.0,30.5955,30.8914,30.4475,30.4574,3530545.0
2025-04-07 10:40:00,30.88,31.15,30.84,31.07,2783788.0,30.4574,30.7237,30.4179,30.6448,2783788.0
2025-04-07 10:50:00,31.07,31.43,31.06,31.31,2385680.0,30.6448,30.9999,30.6349,30.8815,2385680.0
2025-04-07 11:00:00,31.31,31.48,31.15,31.16,2251746.0,30.8815,31.0492,30.7237,30.7336,2251746.0
2025-04-07 11:10:00,31.16,31.26,30.48,30.76,9607017.0,30.7336,30.8322,30.0629,30.339,9607017.0
2025-04-07 11:20:00,30.75,30.87,30.34,30.37,6014684.0,30.3292,30.4475,29.9248,29.9544,6014684.0
2025-04-07 11:30:00,30.37,30.62,30.36,30.4,4647911.0,29.9544,30.201,29.9445,29.984,4647911.0
2025-04-07 11:40:00,30.4,30.73,30.39,30.47,2391486.0,29.984,30.3094,29.9741,30.053,2391486.0
2025-04-07 11:50:00,30.47,30.55,30.17,30.18,4130820.0,30.053,30.1319,29.7571,29.767,4130820.0
2025-04-07 12:00:00,30.18,30.24,29.97,30.03,3138513.0,29.767,29.8262,29.5598,29.619,3138513.0
2025-04-07 12:10:00,30.03,30.03,29.75,29.8,3784542.0,29.619,29.619,29.3429,29.3922,3784542.0
2025-04-07 12:20:00,29.79,30.0,29.76,29.95,4079846.0,29.3823,29.5894,29.3527,29.5401,4079846.0
2025-04-07 12:30:00,29.95,30.14,29.91,30.03,2269915.0,29.5401,29.7275,29.5007,29.619,2269915.0
2025-04-07 12:40:00,30.03,30.07,29.77,29.82,2021128.0,29.619,29.6585,29.3626,29.4119,2021128.0
2025-04-07 12:50:00,29.83,29.89,29.62,29.68,2825864.0,29.4218,29.4809,29.2146,29.2738,2825864.0
2025-04-07 13:00:00,29.69,30.13,29.69,29.93,2496576.0,29.2837,29.7177,29.2837,29.5204,2496576.0
2025-04-07 13:10:00,29.93,30.16,29.85,30.08,2664267.0,29.5204,29.7472,29.4415,29.6683,2664267.0
2025-04-07 13:20:00,30.08,30.14,29.93,30.13,1995179.0,29.6683,29.7275,29.5204,29.7177,1995179.0
2025-04-07 13:30:00,30.14,30.26,30.0,30.23,1840164.0,29.7275,29.8459,29.5894,29.8163,1840164.0
2025-04-07 13:40:00,30.23,30.31,29.98,30.23,2528472.0,29.8163,29.8952,29.5697,29.8163,2528472.0
2025-04-07 13:50:00,30.23,30.44,30.2,30.4,1937338.0,29.8163,30.0234,29.7867,29.984,1937338.0
2025-04-07 14:00:00,30.4,30.46,30.28,30.31,2848502.0,29.984,30.0431,29.8656,29.8952,2848502.0
2025-04-07 14:10:00,30.31,30.4,30.21,30.33,1751518.0,29.8952,29.984,29.7966,29.9149,1751518.0
2025-04-07 14:20:00,30.32,30.37,30.13,30.15,2588038.0,29.9051,29.9544,29.7177,29.7374,2588038.0
2025-04-07 14:30:00,30.15,30.34,30.08,30.33,1809201.0,29.7374,29.9248,29.6683,29.9149,1809201.0
2025-04-07 14:40:00,30.32,30.39,30.23,30.32,2038675.0,29.9051,29.9741,29.8163,29.9051,2038675.0
2025-04-07 14:50:00,30.32,30.34,30.09,30.12,3133443.0,29.9051,29.9248,29.6782,29.7078,3133443.0
2025-04-07 15:00:00,30.12,30.25,30.06,30.06,3169017.0,29.7078,29.836,29.6486,29.6486,3169017.0
2025-04-07 15:10:00,30.07,30.14,29.96,30.08,3622981.0,29.6585,29.7275,29.55,29.6683,3622981.0
2025-04-07 15:20:00,30.09,30.15,30.02,30.05,5064959.0,29.6782,29.7374,29.6092,29.6388,5064959.0
2025-04-07 15:30:00,30.04,30.22,30.03,30.15,4645247.0,29.6289,29.8064,29.619,29.7374,4645247.0
2025-04-07 15:40:00,30.15,30.16,29.99,30.12,4257717.0,29.7374,29.7472,29.5796,29.7078,4257717.0
2025-04-07 15:50:00,30.11,30.35,29.92,30.05,16539288.0,29.6979,29.9346,29.5105,29.6388,16539288.0
2025-04-08 09:30:00,31.37,31.4,30.96,31.1,6707666.0,30.9407,30.9703,30.5363,30.6744,6707666.0
2025-04-08 09:40:00,31.1,31.11,30.87,30.92,4227549.0,30.6744,30.6842,30.4475,30.4968,4227549.0
2025-04-08 09:50:00,30.93,31.17,30.88,31.13,2519564.0,30.5067,30.7434,30.4574,30.704,2519564.0
2025-04-08 10:00:00,31.12,31.17,31.04,31.1,2164869.0,30.6941,30.7434,30.6152,30.6744,2164869.0
2025-04-08 10:10:00,31.11,31.12,30.96,31.03,1184519.0,30.6842,30.6941,30.5363,30.6053,1184519.0
2025-04-08 10:20:00,31.03,31.05,30.89,30.91,2352206.0,30.6053,30.6251,30.4673,30.487,2352206.0
2025-04-08 10:30:00,30.92,31.03,30.9,31.01,1269989.0,30.4968,30.6053,30.4771,30.5856,1269989.0
2025-04-08 10:40:00,31.01,31.02,30.84,30.84,1784181.0,30.5856,30.5955,30.4179,30.4179,1784181.0
2025-04-08 10:50:00,30.85,30.86,30.74,30.75,1402558.0,30.4278,30.4377,30.3193,30.3292,1402558.0
2025-04-08 11:00:00,30.75,30.86,30.74,30.76,1371168.0,30.3292,30.4377,30.3193,30.339,1371168.0
2025-04-08 11:10:00,30.77,30.78,30.63,30.71,1420564.0,30.3489,30.3588,30.2108,30.2897,1420564.0
2025-04-08 11:20:00,30.71,30.78,30.66,30.71,1195344.0,30.2897,30.3588,30.2404,30.2897,1195344.0
2025-04-08 11:30:00,30.7,30.76,30.65,30.73,2141502.0,30.2799,30.339,30.2305,30.3094,2141502.0
2025-04-08 11:40:00,30.73,30.73,30.59,30.6,998268.0,30.3094,30.3094,30.1714,30.1812,998268.0
2025-04-08 11:50:00,30.6,30.61,30.52,30.55,827534.0,30.1812,30.1911,30.1023,30.1319,827534.0
2025-04-08 12:00:00,30.55,30.6,30.49,30.51,1375449.0,30.1319,30.1812,30.0727,30.0925,1375449.0
2025-04-08 12:10:00,30.52,30.55,30.45,30.47,873834.0,30.1023,30.1319,30.0333,30.053,873834.0
2025-04-08 12:20:00,30.46,30.53,30.45,30.53,747341.0,30.0431,30.1122,30.0333,30.1122,747341.0
2025-04-08 12:30:00,30.53,30.54,30.18,30.2,5304401.0,30.1122,30.122,29.767,29.7867,5304401.0
2025-04-08 12:40:00,30.2,30.36,30.11,30.3,3783976.0,29.7867,29.9445,29.6979,29.8853,3783976.0
2025-04-08 12:50:00,30.3,30.33,30.02,30.04,2830426.0,29.8853,29.9149,29.6092,29.6289,2830426.0
2025-04-08 13:00:00,30.04,30.09,29.94,29.95,1616747.0,29.6289,29.6782,29.5303,29.5401,1616747.0
2025-04-08 13:10:00,29.95,30.04,29.87,29.96,2315282.0,29.5401,29.6289,29.4612,29.55,2315282.0
2025-04-08 13:20:00,29.96,29.96,29.79,29.8,1815606.0,29.55,29.55,29.3823,29.3922,1815606.0
2025-04-08 13:30:00,29.8,30.12,29.66,29.83,4075321.0,29.3922,29.7078,29.2541,29.4218,4075321.0
2025-04-08 13:40:00,29.83,30.02,29.76,29.85,1947405.0,29.4218,29.6092,29.3527,29.4415,1947405.0
2025-04-08 13:50:00,29.84,29.87,29.74,29.8,958071.0,29.4316,29.4612,29.333,29.3922,958071.0
2025-04-08 14:00:00,29.8,29.81,29.73,29.76,730098.0,29.3922,29.402,29.3231,29.3527,730098.0
2025-04-08 14:10:00,29.76,29.87,29.73,29.85,730873.0,29.3527,29.4612,29.3231,29.4415,730873.0
2025-04-08 14:20:00,29.85,29.86,29.73,29.77,1060742.0,29.4415,29.4514,29.3231,29.3626,1060742.0
2025-04-08 14:30:00,29.76,30.01,29.76,29.8,1656377.0,29.3527,29.5993,29.3527,29.3922,1656377.0
2025-04-08 14:40:00,29.8,29.84,29.75,29.77,1034397.0,29.3922,29.4316,29.3429,29.3626,1034397.0
2025-04-08 14:50:00,29.78,29.78,29.67,29.68,675967.0,29.3724,29.3724,29.264,29.2738,675967.0
2025-04-08 15:00:00,29.68,29.69,29.45,29.46,1887472.0,29.2738,29.2837,29.047,29.0568,1887472.0
2025-04-08 15:10:00,29.46,29.47,29.2,29.25,4621551.0,29.0568,29.0667,28.8004,28.8497,4621551.0
2025-04-08 15:20:00,29.25,29.5,29.24,29.48,2991525.0,28.8497,29.0963,28.8398,29.0766,2991525.0
2025-04-08 15:30:00,29.47,29.47,29.22,29.24,2492435.0,29.0667,29.0667,28.8201,28.8398,2492435.0
2025-04-08 15:40:00,29.24,29.32,29.22,29.28,3599346.0,28.8398,28.9187,28.8201,28.8793,3599346.0
2025-04-08 15:50:00,29.28,29.65,29.27,29.63,8892185.0,28.8793,29.2442,28.8694,29.2245,8892185.0
2025-04-09 09:30:00,30.64,31.03,30.52,31.03,7799485.0,30.2207,30.6053,30.1023,30.6053,7799485.0
2025-04-09 09:40:00,31.03,31.04,30.7,30.87,4017774.0,30.6053,30.6152,30.2799,30.4475,4017774.0
2025-04-09 09:50:00,30.87,30.93,30.68,30.69,2878498.0,30.4475,30.5067,30.2601,30.27,2878498.0
2025-04-09 10:00:00,30.69,30.92,30.65,30.7,3623647.0,30.27,30.4968,30.2305,30.2799,3623647.0
2025-04-09 10:10:00,30.7,30.77,30.61,30.73,2585806.0,30.2799,30.3489,30.1911,30.3094,2585806.0
2025-04-09 10:20:00,30.72,30.74,30.46,30.52,1882872.0,30.2996,30.3193,30.0431,30.1023,1882872.0
2025-04-09 10:30:00,30.53,30.68,30.46,30.49,2215047.0,30.1122,30.2601,30.0431,30.0727,2215047.0
2025-04-09 10:40:00,30.49,30.51,30.37,30.39,1620143.0,30.0727,30.0925,29.9544,29.9741,1620143.0
2025-04-09 10:50:00,30.39,30.41,30.17,30.18,2132083.0,29.9741,29.9938,29.7571,29.767,2132083.0
2025-04-09 11:00:00,30.18,30.37,30.16,30.36,1892385.0,29.767,29.9544,29.7472,29.9445,1892385.0
2025-04-09 11:10:00,30.36,30.45,30.3,30.42,1691890.0,29.9445,30.0333,29.8853,30.0037,1691890.0
2025-04-09 11:20:00,30.42,30.49,30.38,30.39,1209070.0,30.0037,30.0727,29.9642,29.9741,1209070.0
2025-04-09 11:30:00,30.38,30.45,30.27,30.28,1325038.0,29.9642,30.0333,29.8557,29.8656,1325038.0
2025-04-09 11:40:00,30.28,30.44,30.25,30.36,1708931.0,29.8656,30.0234,29.836,29.9445,1708931.0
2025-04-09 11:50:00,30.36,30.44,30.26,30.3,1456573.0,29.9445,30.0234,29.8459,29.8853,1456573.0
2025-04-09 12:00:00,30.3,30.36,30.26,30.35,1055569.0,29.8853,29.9445,29.8459,29.9346,1055569.0
2025-04-09 12:10:00,30.35,30.51,30.32,30.51,1340578.0,29.9346,30.0925,29.9051,30.0925,1340578.0
2025-04-09 12:20:00,30.5,30.57,30.47,30.52,711437.0,30.0826,30.1516,30.053,30.1023,711437.0
2025-04-09 12:30:00,30.51,30.61,30.49,30.58,934244.0,30.0925,30.1911,30.0727,30.1615,934244.0
2025-04-09 12:40:00,30.58,30.65,30.53,30.65,1017615.0,30.1615,30.2305,30.1122,30.2305,1017615.0
2025-04-09 12:50:00,30.64,30.75,30.6,30.71,615037.0,30.2207,30.3292,30.1812,30.2897,615037.0
2025-04-09 13:00:00,30.71,30.84,30.64,30.65,1561784.0,30.2897,30.4179,30.2207,30.2305,1561784.0
2025-04-09 13:10:00,30.65,31.05,30.42,30.99,5007502.0,30.2305,30.6251,30.0037,30.5659,5007502.0
2025-04-09 13:20:00,30.98,31.54,30.56,30.97,8496519.0,30.556,31.1084,30.1418,30.5462,8496519.0
2025-04-09 13:30:00,30.98,31.67,30.92,30.98,6285936.0,30.556,31.2366,30.4968,30.556,6285936.0
2025-04-09 13:40:00,30.98,31.23,30.87,31.1,3389810.0,30.556,30.8026,30.4475,30.6744,3389810.0
2025-04-09 13:50:00,31.09,31.47,31.0,31.44,2798728.0,30.6645,31.0393,30.5758,31.0097,2798728.0
2025-04-09 14:00:00,31.44,31.55,31.21,31.34,2485280.0,31.0097,31.1182,30.7829,30.9111,2485280.0
2025-04-09 14:10:00,31.34,31.53,31.29,31.36,2293419.0,30.9111,31.0985,30.8618,30.9308,2293419.0
2025-04-09 14:20:00,31.36,31.59,31.31,31.48,1659163.0,30.9308,31.1577,30.8815,31.0492,1659163.0
2025-04-09 14:30:00,31.48,31.56,31.3,31.48,1988633.0,31.0492,31.1281,30.8716,31.0492,1988633.0
2025-04-09 14:40:00,31.48,31.48,31.18,31.18,2005894.0,31.0492,31.0492,30.7533,30.7533,2005894.0
2025-04-09 14:50:00,31.19,31.29,30.98,31.06,3495289.0,30.7632,30.8618,30.556,30.6349,3495289.0
2025-04-09 15:00:00,31.06,31.3,30.99,31.3,2098782.0,30.6349,30.8716,30.5659,30.8716,2098782.0
2025-04-09 15:10:00,31.3,31.58,31.29,31.55,2436577.0,30.8716,31.1478,30.8618,31.1182,2436577.0
2025-04-09 15:20:00,31.55,31.69,31.44,31.45,2674960.0,31.1182,31.2563,31.0097,31.0196,2674960.0
2025-04-09 15:30:00,31.46,31.79,31.43,31.7,3506913.0,31.0295,31.3549,30.9999,31.2662,3506913.0
2025-04-09 15:40:00,31.69,31.73,31.52,31.67,3740495.0,31.2563,31.2958,31.0886,31.2366,3740495.0
2025-04-09 15:50:00,31.67,31.93,31.43,31.68,17378567.0,31.2366,31.493,30.9999,31.2464,17378567.0
2025-04-10 09:30:00,31.84,31.91,31.63,31.73,3038032.0,31.4043,31.4733,31.1971,31.2958,3038032.0
2025-04-10 09:40:00,31.72,31.76,31.54,31.71,2364569.0,31.2859,31.3253,31.1084,31.276,2364569.0
2025-04-10 09:50:00,31.7,31.8,31.56,31.57,1377934.0,31.2662,31.3648,31.1281,31.138,1377934.0
2025-04-10 10:00:00,31.57,31.83,31.54,31.74,2201642.0,31.138,31.3944,31.1084,31.3056,2201642.0
2025-04-10 10:10:00,31.74,31.76,31.62,31.68,1436310.0,31.3056,31.3253,31.1873,31.2464,1436310.0
2025-04-10 10:20:00,31.69,31.85,31.66,31.71,1068809.0,31.2563,31.4141,31.2267,31.276,1068809.0
2025-04-10 10:30:00,31.71,31.95,31.71,31.92,1990093.0,31.276,31.5127,31.276,31.4832,1990093.0
2025-04-10 10:40:00,31.92,32.02,31.82,31.86,1519403.0,31.4832,31.5818,31.3845,31.424,1519403.0
2025-04-10 10:50:00,31.86,31.88,31.76,31.8,1143248.0,31.424,31.4437,31.3253,31.3648,1143248.0
2025-04-10 11:00:00,31.79,31.81,31.69,31.78,965710.0,31.3549,31.3747,31.2563,31.3451,965710.0
2025-04-10 11:10:00,31.78,31.79,31.68,31.71,1020502.0,31.3451,31.3549,31.2464,31.276,1020502.0
2025-04-10 11:20:00,31.71,31.73,31.62,31.63,1038383.0,31.276,31.2958,31.1873,31.1971,1038383.0
2025-04-10 11:30:00,31.64,31.65,31.55,31.56,1926189.0,31.207,31.2169,31.1182,31.1281,1926189.0
2025-04-10 11:40:00,31.55,31.62,31.51,31.54,1297874.0,31.1182,31.1873,31.0788,31.1084,1297874.0
2025-04-10 11:50:00,31.55,31.56,31.38,31.42,1076260.0,31.1182,31.1281,30.9506,30.99,1076260.0
2025-04-10 12:00:00,31.41,31.48,31.32,31.43,1406228.0,30.9801,31.0492,30.8914,30.9999,1406228.0
2025-04-10 12:10:00,31.42,31.48,31.3,31.34,648972.0,30.99,31.0492,30.8716,30.9111,648972.0
2025-04-10 12:20:00,31.34,31.35,31.15,31.25,2753381.0,30.9111,30.921,30.7237,30.8223,2753381.0
2025-04-10 12:30:00,31.25,31.48,31.24,31.44,814931.0,30.8223,31.0492,30.8125,31.0097,814931.0
2025-04-10 12:40:00,31.44,31.64,31.4,31.62,1079247.0,31.0097,31.207,30.9703,31.1873,1079247.0
2025-04-10 12:50:00,31.62,31.64,31.52,31.59,930776.0,31.1873,31.207,31.0886,31.1577,930776.0
2025-04-10 13:00:00,31.6,31.74,31.52,31.56,1399592.0,31.1675,31.3056,31.0886,31.1281,1399592.0
2025-04-10 13:10:00,31.56,31.57,31.43,31.49,798903.0,31.1281,31.138,30.9999,31.059,798903.0
2025-04-10 13:20:00,31.49,31.57,31.37,31.55,584342.0,31.059,31.138,30.9407,31.1182,584342.0
2025-04-10 13:30:00,31.56,31.68,31.51,31.63,987236.0,31.1281,31.2464,31.0788,31.1971,987236.0
2025-04-10 13:40:00,31.63,31.81,31.6,31.71,919569.0,31.1971,31.3747,31.1675,31.276,919569.0
2025-04-10 13:50:00,31.7,31.82,31.66,31.78,849911.0,31.2662,31.3845,31.2267,31.3451,849911.0
2025-04-10 14:00:00,31.78,31.99,31.76,31.83,1660439.0,31.3451,31.5522,31.3253,31.3944,1660439.0
2025-04-10 14:10:00,31.83,31.87,31.73,31.83,1121003.0,31.3944,31.4338,31.2958,31.3944,1121003.0
2025-04-10 14:20:00,31.83,32.04,31.83,32.01,914478.0,31.3944,31.6015,31.3944,31.5719,914478.0
2025-04-10 14:30:00,32.01,32.07,31.92,32.01,901844.0,31.5719,31.6311,31.4832,31.5719,901844.0
2025-04-10 14:40:00,32.01,32.05,31.92,31.99,1035581.0,31.5719,31.6114,31.4832,31.5522,1035581.0
2025-04-10 14:50:00,31.99,32.05,31.87,31.95,888272.0,31.5522,31.6114,31.4338,31.5127,888272.0
2025-04-10 15:00:00,31.96,32.07,31.91,31.95,1185832.0,31.5226,31.6311,31.4733,31.5127,1185832.0
2025-04-10 15:10:00,31.95,32.03,31.93,32.01,1134620.0,31.5127,31.5917,31.493,31.5719,1134620.0
2025-04-10 15:20:00,32.01,32.06,31.83,31.84,1457653.0,31.5719,31.6212,31.3944,31.4043,1457653.0
2025-04-10 15:30:00,31.84,31.94,31.8,31.82,1295791.0,31.4043,31.5029,31.3648,31.3845,1295791.0
2025-04-10 15:40:00,31.82,31.84,31.02,31.33,14351404.0,31.3845,31.4043,30.5955,30.9012,14351404.0
2025-04-10 15:50:00,31.33,31.61,31.32,31.6,11239496.0,30.9012,31.1774,30.8914,31.1675,11239496.0
2025-04-11 09:30:00,32.33,32.4,32.14,32.37,3912972.0,31.8875,31.9566,31.7001,31.927,3912972.0
2025-04-11 09:40:00,32.38,32.49,32.29,32.31,2391332.0,31.9369,32.0454,31.8481,31.8678,2391332.0
2025-04-11 09:50:00,32.31,32.42,32.24,32.34,1642802.0,31.8678,31.9763,31.7988,31.8974,1642802.0
2025-04-11 10:00:00,32.33,32.38,32.25,32.32,1621373.0,31.8875,31.9369,31.8086,31.8777,1621373.0
2025-04-11 10:10:00,32.32,32.36,32.16,32.2,1914676.0,31.8777,31.9171,31.7199,31.7593,1914676.0
2025-04-11 10:20:00,32.2,32.22,32.08,32.1,1353382.0,31.7593,31.7791,31.641,31.6607,1353382.0
2025-04-11 10:30:00,32.1,32.19,32.08,32.12,1668283.0,31.6607,31.7495,31.641,31.6804,1668283.0
2025-04-11 10:40:00,32.13,32.23,32.09,32.18,977315.0,31.6903,31.7889,31.6508,31.7396,977315.0
2025-04-11 10:50:00,32.19,32.19,32.04,32.09,676586.0,31.7495,31.7495,31.6015,31.6508,676586.0
2025-04-11 11:00:00,32.08,32.25,32.03,32.11,941752.0,31.641,31.8086,31.5917,31.6706,941752.0
2025-04-11 11:10:00,32.1,32.15,32.03,32.05,863027.0,31.6607,31.71,31.5917,31.6114,863027.0
2025-04-11 11:20:00,32.06,32.11,32.03,32.07,909377.0,31.6212,31.6706,31.5917,31.6311,909377.0
2025-04-11 11:30:00,32.07,32.21,32.05,32.2,987086.0,31.6311,31.7692,31.6114,31.7593,987086.0
2025-04-11 11:40:00,32.2,32.26,32.17,32.21,939067.0,31.7593,31.8185,31.7297,31.7692,939067.0
2025-04-11 11:50:00,32.21,32.25,32.17,32.2,586074.0,31.7692,31.8086,31.7297,31.7593,586074.0
2025-04-11 12:00:00,32.21,32.25,32.16,32.22,495665.0,31.7692,31.8086,31.7199,31.7791,495665.0
2025-04-11 12:10:00,32.22,32.29,32.22,32.28,688973.0,31.7791,31.8481,31.7791,31.8382,688973.0
2025-04-11 12:20:00,32.29,32.31,32.21,32.28,574130.0,31.8481,31.8678,31.7692,31.8382,574130.0
2025-04-11 12:30:00,32.28,32.49,32.27,32.45,1066320.0,31.8382,32.0454,31.8284,32.0059,1066320.0
2025-04-11 12:40:00,32.45,32.51,32.41,32.5,417977.0,32.0059,32.0651,31.9665,32.0552,417977.0
2025-04-11 12:50:00,32.5,32.53,32.44,32.52,711250.0,32.0552,32.0848,31.996,32.0749,711250.0
2025-04-11 13:00:00,32.51,32.56,32.46,32.55,482843.0,32.0651,32.1144,32.0158,32.1045,482843.0
2025-04-11 13:10:00,32.55,32.55,32.46,32.48,493399.0,32.1045,32.1045,32.0158,32.0355,493399.0
2025-04-11 13:20:00,32.48,32.53,32.47,32.5,538037.0,32.0355,32.0848,32.0256,32.0552,538037.0
2025-04-11 13:30:00,32.5,32.6,32.46,32.59,485176.0,32.0552,32.1539,32.0158,32.144,485176.0
2025-04-11 13:40:00,32.59,32.68,32.56,32.64,881148.0,32.144,32.2328,32.1144,32.1933,881148.0
2025-04-11 13:50:00,32.63,32.69,32.59,32.62,642930.0,32.1834,32.2426,32.144,32.1736,642930.0
2025-04-11 14:00:00,32.62,32.69,32.59,32.66,645533.0,32.1736,32.2426,32.144,32.213,645533.0
2025-04-11 14:10:00,32.65,32.69,32.61,32.63,667425.0,32.2032,32.2426,32.1637,32.1834,667425.0
2025-04-11 14:20:00,32.64,32.67,32.62,32.66,600352.0,32.1933,32.2229,32.1736,32.213,600352.0
2025-04-11 14:30:00,32.66,32.73,32.66,32.71,703638.0,32.213,32.2821,32.213,32.2623,703638.0
2025-04-11 14:40:00,32.71,32.75,32.69,32.72,453827.0,32.2623,32.3018,32.2426,32.2722,453827.0
2025-04-11 14:50:00,32.71,32.74,32.65,32.69,819658.0,32.2623,32.2919,32.2032,32.2426,819658.0
2025-04-11 15:00:00,32.69,32.85,32.67,32.85,800965.0,32.2426,32.4004,32.2229,32.4004,800965.0
2025-04-11 15:10:00,32.84,32.94,32.82,32.93,1582383.0,32.3906,32.4892,32.3708,32.4793,1582383.0
2025-04-11 15:20:00,32.94,32.99,32.91,32.92,1936421.0,32.4892,32.5385,32.4596,32.4695,1936421.0
2025-04-11 15:30:00,32.93,32.93,32.87,32.92,2505440.0,32.4793,32.4793,32.4202,32.4695,2505440.0
2025-04-11 15:40:00,32.92,32.93,32.86,32.9,2982518.0,32.4695,32.4793,32.4103,32.4497,2982518.0
2025-04-11 15:50:00,32.91,32.97,32.81,32.91,8747971.0,32.4596,32.5188,32.361,32.4596,8747971.0
2025-04-14 09:30:00,33.3,33.42,33.24,33.28,3066181.0,32.8443,32.9626,32.7851,32.8245,3066181.0
2025-04-14 09:40:00,33.29,33.46,33.22,33.46,2089691.0,32.8344,33.0021,32.7654,33.0021,2089691.0
2025-04-14 09:50:00,33.45,33.64,33.45,33.62,1950242.0,32.9922,33.1796,32.9922,33.1599,1950242.0
2025-04-14 10:00:00,33.63,33.74,33.61,33.62,1225276.0,33.1698,33.2783,33.15,33.1599,1225276.0
2025-04-14 10:10:00,33.62,33.68,33.56,33.67,1485607.0,33.1599,33.2191,33.1007,33.2092,1485607.0
2025-04-14 10:20:00,33.68,33.68,33.61,33.66,1127920.0,33.2191,33.2191,33.15,33.1993,1127920.0
2025-04-14 10:30:00,33.66,33.68,33.57,33.63,1014093.0,33.1993,33.2191,33.1106,33.1698,1014093.0
2025-04-14 10:40:00,33.63,33.69,33.58,33.66,999041.0,33.1698,33.2289,33.1204,33.1993,999041.0
2025-04-14 10:50:00,33.67,33.73,33.6,33.61,710529.0,33.2092,33.2684,33.1402,33.15,710529.0
2025-04-14 11:00:00,33.61,33.63,33.53,33.55,728443.0,33.15,33.1698,33.0711,33.0909,728443.0
2025-04-14 11:10:00,33.55,33.59,33.49,33.53,1055177.0,33.0909,33.1303,33.0317,33.0711,1055177.0
2025-04-14 11:20:00,33.53,33.54,33.4,33.43,1399790.0,33.0711,33.081,32.9429,32.9725,1399790.0
2025-04-14 11:30:00,33.44,33.5,33.39,33.4,733686.0,32.9824,33.0415,32.933,32.9429,733686.0
2025-04-14 11:40:00,33.39,33.4,33.3,33.31,1180342.0,32.933,32.9429,32.8443,32.8541,1180342.0
2025-04-14 11:50:00,33.3,33.32,33.22,33.23,1298612.0,32.8443,32.864,32.7654,32.7752,1298612.0
2025-04-14 12:00:00,33.22,33.29,33.21,33.28,936505.0,32.7654,32.8344,32.7555,32.8245,936505.0
2025-04-14 12:10:00,33.27,33.34,33.2,33.32,535541.0,32.8147,32.8837,32.7456,32.864,535541.0
2025-04-14 12:20:00,33.32,33.35,33.28,33.3,582637.0,32.864,32.8936,32.8245,32.8443,582637.0
2025-04-14 12:30:00,33.29,33.36,33.26,33.34,450394.0,32.8344,32.9035,32.8048,32.8837,450394.0
2025-04-14 12:40:00,33.34,33.37,33.33,33.34,528800.0,32.8837,32.9133,32.8739,32.8837,528800.0
2025-04-14 12:50:00,33.34,33.35,33.28,33.3,408996.0,32.8837,32.8936,32.8245,32.8443,408996.0
2025-04-14 13:00:00,33.29,33.42,33.29,33.34,832787.0,32.8344,32.9626,32.8344,32.8837,832787.0
2025-04-14 13:10:00,33.34,33.45,33.34,33.45,479390.0,32.8837,32.9922,32.8837,32.9922,479390.0
2025-04-14 13:20:00,33.45,33.52,33.43,33.46,458244.0,32.9922,33.0613,32.9725,33.0021,458244.0
2025-04-14 13:30:00,33.46,33.47,33.41,33.47,379773.0,33.0021,33.0119,32.9528,33.0119,379773.0
2025-04-14 13:40:00,33.46,33.48,33.43,33.47,254986.0,33.0021,33.0218,32.9725,33.0119,254986.0
2025-04-14 13:50:00,33.46,33.52,33.44,33.47,318492.0,33.0021,33.0613,32.9824,33.0119,318492.0
2025-04-14 14:00:00,33.46,33.47,33.43,33.45,316121.0,33.0021,33.0119,32.9725,32.9922,316121.0
2025-04-14 14:10:00,33.45,33.46,33.41,33.45,294738.0,32.9922,33.0021,32.9528,32.9922,294738.0
2025-04-14 14:20:00,33.45,33.47,33.43,33.45,232218.0,32.9922,33.0119,32.9725,32.9922,232218.0
2025-04-14 14:30:00,33.44,33.47,33.43,33.44,324983.0,32.9824,33.0119,32.9725,32.9824,324983.0
2025-04-14 14:40:00,33.44,33.47,33.43,33.46,651457.0,32.9824,33.0119,32.9725,33.0021,651457.0
2025-04-14 14:50:00,33.47,33.48,33.44,33.46,513283.0,33.0119,33.0218,32.9824,33.0021,513283.0
2025-04-14 15:00:00,33.47,33.53,33.46,33.53,557320.0,33.0119,33.0711,33.0021,33.0711,557320.0
2025-04-14 15:10:00,33.53,33.55,33.5,33.53,891446.0,33.0711,33.0909,33.0415,33.0711,891446.0
2025-04-14 15:20:00,33.53,33.54,33.5,33.52,916851.0,33.0711,33.081,33.0415,33.0613,916851.0
2025-04-14 15:30:00,33.52,33.54,33.5,33.52,1170653.0,33.0613,33.081,33.0415,33.0613,1170653.0
2025-04-14 15:40:00,33.53,33.54,33.46,33.48,1290018.0,33.0711,33.081,33.0021,33.0218,1290018.0
2025-04-14 15:50:00,33.47,33.48,33.34,33.35,6390346.0,33.0119,33.0218,32.8837,32.8936,6390346.0
2025-04-15 09:30:00,33.25,33.3,33.13,33.2,1721289.0,32.795,32.8443,32.6766,32.7456,1721289.0
2025-04-15 09:40:00,33.2,33.25,33.13,33.19,1138266.0,32.7456,32.795,32.6766,32.7358,1138266.0
2025-04-15 09:50:00,33.18,33.3,33.17,33.25,722132.0,32.7259,32.8443,32.7161,32.795,722132.0
2025-04-15 10:00:00,33.26,33.32,33.21,33.22,696926.0,32.8048,32.864,32.7555,32.7654,696926.0
2025-04-15 10:10:00,33.22,33.29,33.11,33.13,1201420.0,32.7654,32.8344,32.6569,32.6766,1201420.0
2025-04-15 10:20:00,33.13,33.19,33.09,33.13,1057272.0,32.6766,32.7358,32.6371,32.6766,1057272.0
2025-04-15 10:30:00,33.13,33.19,33.12,33.14,859451.0,32.6766,32.7358,32.6667,32.6865,859451.0
2025-04-15 10:40:00,33.14,33.22,33.1,33.16,1312757.0,32.6865,32.7654,32.647,32.7062,1312757.0
2025-04-15 10:50:00,33.16,33.24,33.13,33.23,647134.0,32.7062,32.7851,32.6766,32.7752,647134.0
2025-04-15 11:00:00,33.22,33.29,33.22,33.27,342635.0,32.7654,32.8344,32.7654,32.8147,342635.0
2025-04-15 11:10:00,33.27,33.29,33.24,33.27,488905.0,32.8147,32.8344,32.7851,32.8147,488905.0
2025-04-15 11:20:00,33.27,33.33,33.27,33.3,766717.0,32.8147,32.8739,32.8147,32.8443,766717.0
2025-04-15 11:30:00,33.3,33.36,33.3,33.33,683383.0,32.8443,32.9035,32.8443,32.8739,683383.0
2025-04-15 11:40:00,33.33,33.34,33.3,33.33,510284.0,32.8739,32.8837,32.8443,32.8739,510284.0
2025-04-15 11:50:00,33.33,33.36,33.3,33.32,245256.0,32.8739,32.9035,32.8443,32.864,245256.0
2025-04-15 12:00:00,33.32,33.36,33.32,33.33,246326.0,32.864,32.9035,32.864,32.8739,246326.0
2025-04-15 12:10:00,33.33,33.37,33.32,33.33,227182.0,32.8739,32.9133,32.864,32.8739,227182.0
2025-04-15 12:20:00,33.33,33.34,33.28,33.29,234822.0,32.8739,32.8837,32.8245,32.8344,234822.0
2025-04-15 12:30:00,33.29,33.31,33.26,33.26,125388.0,32.8344,32.8541,32.8048,32.8048,125388.0
2025-04-15 12:40:00,33.26,33.28,33.25,33.26,237332.0,32.8048,32.8245,32.795,32.8048,237332.0
2025-04-15 12:50:00,33.26,33.26,33.19,33.2,311057.0,32.8048,32.8048,32.7358,32.7456,311057.0
2025-04-15 13:00:00,33.2,33.24,33.18,33.22,273308.0,32.7456,32.7851,32.7259,32.7654,273308.0
2025-04-15 13:10:00,33.22,33.24,33.2,33.21,198841.0,32.7654,32.7851,32.7456,32.7555,198841.0
2025-04-15 13:20:00,33.2,33.23,33.18,33.2,267233.0,32.7456,32.7752,32.7259,32.7456,267233.0
2025-04-15 13:30:00,33.2,33.25,33.18,33.23,421516.0,32.7456,32.795,32.7259,32.7752,421516.0
2025-04-15 13:40:00,33.24,33.25,33.22,33.25,310190.0,32.7851,32.795,32.7654,32.795,310190.0
2025-04-15 13:50:00,33.24,33.25,33.2,33.23,276907.0,32.7851,32.795,32.7456,32.7752,276907.0
2025-04-15 14:00:00,33.22,33.23,33.19,33.23,199757.0,32.7654,32.7752,32.7358,32.7752,199757.0
2025-04-15 14:10:00,33.23,33.24,33.19,33.21,124566.0,32.7752,32.7851,32.7358,32.7555,124566.0
2025-04-15 14:20:00,33.22,33.22,33.18,33.2,261648.0,32.7654,32.7654,32.7259,32.7456,261648.0
2025-04-15 14:30:00,33.2,33.22,33.18,33.2,328621.0,32.7456,32.7654,32.7259,32.7456,328621.0
2025-04-15 14:40:00,33.2,33.23,33.19,33.22,174308.0,32.7456,32.7752,32.7358,32.7654,174308.0
2025-04-15 14:50:00,33.21,33.23,33.2,33.2,269383.0,32.7555,32.7752,32.7456,32.7456,269383.0
2025-04-15 15:00:00,33.2,33.21,33.18,33.2,216536.0,32.7456,32.7555,32.7259,32.7456,216536.0
2025-04-15 15:10:00,33.19,33.23,33.19,33.22,379212.0,32.7358,32.7752,32.7358,32.7654,379212.0
2025-04-15 15:20:00,33.22,33.22,33.17,33.19,521118.0,32.7654,32.7654,32.7161,32.7358,521118.0
2025-04-15 15:30:00,33.2,33.22,33.18,33.19,511097.0,32.7456,32.7654,32.7259,32.7358,511097.0
2025-04-15 15:40:00,33.19,33.2,33.16,33.17,728581.0,32.7358,32.7456,32.7062,32.7161,728581.0
2025-04-15 15:50:00,33.17,33.21,33.13,33.16,4192938.0,32.7161,32.7555,32.6766,32.7062,4192938.0
2025-04-16 09:30:00,32.55,32.6,32.46,32.53,1677463.0,32.1045,32.1539,32.0158,32.0848,1677463.0
2025-04-16 09:40:00,32.52,32.61,32.5,32.59,1469940.0,32.0749,32.1637,32.0552,32.144,1469940.0
2025-04-16 09:50:00,32.59,32.69,32.58,32.58,1486576.0,32.144,32.2426,32.1341,32.1341,1486576.0
2025-04-16 10:00:00,32.58,32.63,32.55,32.55,875195.0,32.1341,32.1834,32.1045,32.1045,875195.0
2025-04-16 10:10:00,32.55,32.63,32.55,32.62,570770.0,32.1045,32.1834,32.1045,32.1736,570770.0
2025-04-16 10:20:00,32.62,32.68,32.59,32.61,1328320.0,32.1736,32.2328,32.144,32.1637,1328320.0
2025-04-16 10:30:00,32.61,32.63,32.57,32.61,766474.0,32.1637,32.1834,32.1243,32.1637,766474.0
2025-04-16 10:40:00,32.62,32.64,32.59,32.6,444240.0,32.1736,32.1933,32.144,32.1539,444240.0
2025-04-16 10:50:00,32.6,32.63,32.58,32.62,401880.0,32.1539,32.1834,32.1341,32.1736,401880.0
2025-04-16 11:00:00,32.62,32.68,32.61,32.67,850290.0,32.1736,32.2328,32.1637,32.2229,850290.0
2025-04-16 11:10:00,32.67,32.68,32.64,32.65,1053648.0,32.2229,32.2328,32.1933,32.2032,1053648.0
2025-04-16 11:20:00,32.64,32.73,32.64,32.72,459435.0,32.1933,32.2821,32.1933,32.2722,459435.0
2025-04-16 11:30:00,32.72,32.74,32.7,32.73,659407.0,32.2722,32.2919,32.2525,32.2821,659407.0
2025-04-16 11:40:00,32.73,32.8,32.73,32.74,870929.0,32.2821,32.3511,32.2821,32.2919,870929.0
2025-04-16 11:50:00,32.74,32.77,32.7,32.71,288325.0,32.2919,32.3215,32.2525,32.2623,288325.0
2025-04-16 12:00:00,32.7,32.73,32.69,32.71,236361.0,32.2525,32.2821,32.2426,32.2623,236361.0
2025-04-16 12:10:00,32.71,32.72,32.69,32.7,220390.0,32.2623,32.2722,32.2426,32.2525,220390.0
2025-04-16 12:20:00,32.7,32.73,32.69,32.7,163860.0,32.2525,32.2821,32.2426,32.2525,163860.0
2025-04-16 12:30:00,32.7,32.71,32.67,32.68,158044.0,32.2525,32.2623,32.2229,32.2328,158044.0
2025-04-16 12:40:00,32.67,32.69,32.66,32.66,279841.0,32.2229,32.2426,32.213,32.213,279841.0
2025-04-16 12:50:00,32.67,32.68,32.64,32.65,181545.0,32.2229,32.2328,32.1933,32.2032,181545.0
2025-04-16 13:00:00,32.64,32.67,32.63,32.64,202584.0,32.1933,32.2229,32.1834,32.1933,202584.0
2025-04-16 13:10:00,32.64,32.67,32.63,32.66,133369.0,32.1933,32.2229,32.1834,32.213,133369.0
2025-04-16 13:20:00,32.66,32.67,32.63,32.65,210102.0,32.213,32.2229,32.1834,32.2032,210102.0
2025-04-16 13:30:00,32.64,32.64,32.56,32.57,609920.0,32.1933,32.1933,32.1144,32.1243,609920.0
2025-04-16 13:40:00,32.56,32.56,32.47,32.49,377046.0,32.1144,32.1144,32.0256,32.0454,377046.0
2025-04-16 13:50:00,32.48,32.51,32.38,32.38,766248.0,32.0355,32.0651,31.9369,31.9369,766248.0
2025-04-16 14:00:00,32.39,32.46,32.32,32.34,850242.0,31.9467,32.0158,31.8777,31.8974,850242.0
2025-04-16 14:10:00,32.35,32.38,32.31,32.32,553662.0,31.9073,31.9369,31.8678,31.8777,553662.0
2025-04-16 14:20:00,32.32,32.39,32.31,32.36,460703.0,31.8777,31.9467,31.8678,31.9171,460703.0
2025-04-16 14:30:00,32.37,32.39,32.34,32.34,503371.0,31.927,31.9467,31.8974,31.8974,503371.0
2025-04-16 14:40:00,32.35,32.36,32.29,32.3,481059.0,31.9073,31.9171,31.8481,31.858,481059.0
2025-04-16 14:50:00,32.3,32.31,32.25,32.26,968885.0,31.858,31.8678,31.8086,31.8185,968885.0
2025-04-16 15:00:00,32.26,32.28,32.23,32.24,1074400.0,31.8185,31.8382,31.7889,31.7988,1074400.0
2025-04-16 15:10:00,32.24,32.28,32.22,32.25,1308035.0,31.7988,31.8382,31.7791,31.8086,1308035.0
2025-04-16 15:20:00,32.25,32.26,32.22,32.22,1462616.0,31.8086,31.8185,31.7791,31.7791,1462616.0
2025-04-16 15:30:00,32.23,32.31,32.22,32.3,1374861.0,31.7889,31.8678,31.7791,31.858,1374861.0
2025-04-16 15:40:00,32.3,32.35,32.27,32.34,2160765.0,31.858,31.9073,31.8284,31.8974,2160765.0
2025-04-16 15:50:00,32.34,32.47,32.34,32.38,5866584.0,31.8974,32.0256,31.8974,31.9369,5866584.0
2025-04-17 09:30:00,32.87,32.99,32.65,32.68,3073568.0,32.4202,32.5385,32.2032,32.2328,3073568.0
2025-04-17 09:40:00,32.67,32.79,32.64,32.78,1310046.0,32.2229,32.3413,32.1933,32.3314,1310046.0
2025-04-17 09:50:00,32.77,32.82,32.68,32.7,598166.0,32.3215,32.3708,32.2328,32.2525,598166.0
2025-04-17 10:00:00,32.7,32.76,32.63,32.69,693038.0,32.2525,32.3117,32.1834,32.2426,693038.0
2025-04-17 10:10:00,32.69,32.72,32.65,32.72,415728.0,32.2426,32.2722,32.2032,32.2722,415728.0
2025-04-17 10:20:00,32.72,32.75,32.64,32.64,509814.0,32.2722,32.3018,32.1933,32.1933,509814.0
2025-04-17 10:30:00,32.65,32.66,32.53,32.55,1634978.0,32.2032,32.213,32.0848,32.1045,1634978.0
2025-04-17 10:40:00,32.55,32.6,32.54,32.55,699345.0,32.1045,32.1539,32.0947,32.1045,699345.0
2025-04-17 10:50:00,32.56,32.58,32.49,32.51,857747.0,32.1144,32.1341,32.0454,32.0651,857747.0
2025-04-17 11:00:00,32.51,32.6,32.47,32.53,1950008.0,32.0651,32.1539,32.0256,32.0848,1950008.0
2025-04-17 11:10:00,32.52,32.62,32.5,32.61,554582.0,32.0749,32.1736,32.0552,32.1637,554582.0
2025-04-17 11:20:00,32.62,32.62,32.57,32.58,272028.0,32.1736,32.1736,32.1243,32.1341,272028.0
2025-04-17 11:30:00,32.58,32.6,32.53,32.57,568177.0,32.1341,32.1539,32.0848,32.1243,568177.0
2025-04-17 11:40:00,32.57,32.58,32.51,32.54,236527.0,32.1243,32.1341,32.0651,32.0947,236527.0
2025-04-17 11:50:00,32.53,32.57,32.52,32.52,219579.0,32.0848,32.1243,32.0749,32.0749,219579.0
2025-04-17 12:00:00,32.52,32.6,32.51,32.58,681335.0,32.0749,32.1539,32.0651,32.1341,681335.0
2025-04-17 12:10:00,32.56,32.6,32.5,32.59,706830.0,32.1144,32.1539,32.0552,32.144,706830.0
2025-04-17 12:20:00,32.6,32.63,32.58,32.59,338210.0,32.1539,32.1834,32.1341,32.144,338210.0
2025-04-17 12:30:00,32.59,32.61,32.56,32.57,377510.0,32.144,32.1637,32.1144,32.1243,377510.0
2025-04-17 12:40:00,32.56,32.57,32.51,32.53,433978.0,32.1144,32.1243,32.0651,32.0848,433978.0
2025-04-17 12:50:00,32.54,32.57,32.54,32.55,141202.0,32.0947,32.1243,32.0947,32.1045,141202.0
2025-04-17 13:00:00,32.55,32.55,32.51,32.52,535556.0,32.1045,32.1045,32.0651,32.0749,535556.0
2025-04-17 13:10:00,32.52,32.52,32.48,32.5,179684.0,32.0749,32.0749,32.0355,32.0552,179684.0
2025-04-17 13:20:00,32.5,32.51,32.48,32.49,204037.0,32.0552,32.0651,32.0355,32.0454,204037.0
2025-04-17 13:30:00,32.48,32.53,32.48,32.52,262641.0,32.0355,32.0848,32.0355,32.0749,262641.0
2025-04-17 13:40:00,32.53,32.58,32.5,32.55,588818.0,32.0848,32.1341,32.0552,32.1045,588818.0
2025-04-17 13:50:00,32.55,32.59,32.55,32.57,221687.0,32.1045,32.144,32.1045,32.1243,221687.0
2025-04-17 14:00:00,32.57,32.64,32.56,32.64,1498460.0,32.1243,32.1933,32.1144,32.1933,1498460.0
2025-04-17 14:10:00,32.65,32.78,32.64,32.73,5057884.0,32.2032,32.3314,32.1933,32.2821,5057884.0
2025-04-17 14:20:00,32.74,32.75,32.7,32.7,678438.0,32.2919,32.3018,32.2525,32.2525,678438.0
2025-04-17 14:30:00,32.7,32.74,32.69,32.73,321900.0,32.2525,32.2919,32.2426,32.2821,321900.0
2025-04-17 14:40:00,32.73,32.74,32.67,32.67,753008.0,32.2821,32.2919,32.2229,32.2229,753008.0
2025-04-17 14:50:00,32.67,32.7,32.65,32.66,781068.0,32.2229,32.2525,32.2032,32.213,781068.0
2025-04-17 15:00:00,32.65,32.67,32.64,32.66,337094.0,32.2032,32.2229,32.1933,32.213,337094.0
2025-04-17 15:10:00,32.66,32.67,32.62,32.64,634548.0,32.213,32.2229,32.1736,32.1933,634548.0
2025-04-17 15:20:00,32.64,32.65,32.6,32.6,886775.0,32.1933,32.2032,32.1539,32.1539,886775.0
2025-04-17 15:30:00,32.61,32.64,32.6,32.64,935128.0,32.1637,32.1933,32.1539,32.1933,935128.0
2025-04-17 15:40:00,32.63,32.64,32.55,32.55,884071.0,32.1834,32.1933,32.1045,32.1045,884071.0
2025-04-17 15:50:00,32.55,32.55,32.41,32.44,4644047.0,32.1045,32.1045,31.9665,31.996,4644047.0
2025-04-21 09:30:00,32.54,32.6,32.43,32.5,1841480.0,32.0947,32.1539,31.9862,32.0552,1841480.0
2025-04-21 09:40:00,32.51,32.51,32.35,32.46,1692959.0,32.0651,32.0651,31.9073,32.0158,1692959.0
2025-04-21 09:50:00,32.46,32.47,32.26,32.26,569843.0,32.0158,32.0256,31.8185,31.8185,569843.0
2025-04-21 10:00:00,32.27,32.29,32.18,32.23,857349.0,31.8284,31.8481,31.7396,31.7889,857349.0
2025-04-21 10:10:00,32.23,32.27,32.2,32.25,1017546.0,31.7889,31.8284,31.7593,31.8086,1017546.0
2025-04-21 10:20:00,32.25,32.29,32.23,32.27,1046496.0,31.8086,31.8481,31.7889,31.8284,1046496.0
2025-04-21 10:30:00,32.27,32.35,32.24,32.34,539674.0,31.8284,31.9073,31.7988,31.8974,539674.0
2025-04-21 10:40:00,32.34,32.34,32.31,32.32,276626.0,31.8974,31.8974,31.8678,31.8777,276626.0
2025-04-21 10:50:00,32.31,32.32,32.28,32.3,642151.0,31.8678,31.8777,31.8382,31.858,642151.0
2025-04-21 11:00:00,32.3,32.33,32.27,32.28,389485.0,31.858,31.8875,31.8284,31.8382,389485.0
2025-04-21 11:10:00,32.27,32.32,32.26,32.32,1678735.0,31.8284,31.8777,31.8185,31.8777,1678735.0
2025-04-21 11:20:00,32.32,32.33,32.25,32.27,716345.0,31.8777,31.8875,31.8086,31.8284,716345.0
2025-04-21 11:30:00,32.27,32.28,32.25,32.27,360500.0,31.8284,31.8382,31.8086,31.8284,360500.0
2025-04-21 11:40:00,32.26,32.26,32.21,32.23,464464.0,31.8185,31.8185,31.7692,31.7889,464464.0
2025-04-21 11:50:00,32.23,32.24,32.21,32.22,694675.0,31.7889,31.7988,31.7692,31.7791,694675.0
2025-04-21 12:00:00,32.22,32.23,32.18,32.19,572931.0,31.7791,31.7889,31.7396,31.7495,572931.0
2025-04-21 12:10:00,32.19,32.21,32.17,32.21,539917.0,31.7495,31.7692,31.7297,31.7692,539917.0
2025-04-21 12:20:00,32.2,32.25,32.2,32.23,431187.0,31.7593,31.8086,31.7593,31.7889,431187.0
2025-04-21 12:30:00,32.23,32.28,32.22,32.27,160085.0,31.7889,31.8382,31.7791,31.8284,160085.0
2025-04-21 12:40:00,32.27,32.28,32.24,32.25,342257.0,31.8284,31.8382,31.7988,31.8086,342257.0
2025-04-21 12:50:00,32.25,32.25,32.21,32.22,174414.0,31.8086,31.8086,31.7692,31.7791,174414.0
2025-04-21 13:00:00,32.21,32.22,32.16,32.16,322566.0,31.7692,31.7791,31.7199,31.7199,322566.0
2025-04-21 13:10:00,32.16,32.18,32.15,32.18,244495.0,31.7199,31.7396,31.71,31.7396,244495.0
2025-04-21 13:20:00,32.18,32.19,32.14,32.16,321837.0,31.7396,31.7495,31.7001,31.7199,321837.0
2025-04-21 13:30:00,32.16,32.17,32.15,32.15,168185.0,31.7199,31.7297,31.71,31.71,168185.0
2025-04-21 13:40:00,32.16,32.16,32.12,32.12,290996.0,31.7199,31.7199,31.6804,31.6804,290996.0
2025-04-21 13:50:00,32.13,32.13,32.12,32.13,130258.0,31.6903,31.6903,31.6804,31.6903,130258.0
2025-04-21 14:00:00,32.13,32.22,32.12,32.22,920457.0,31.6903,31.7791,31.6804,31.7791,920457.0
2025-04-21 14:10:00,32.22,32.25,32.21,32.23,324782.0,31.7791,31.8086,31.7692,31.7889,324782.0
2025-04-21 14:20:00,32.23,32.26,32.21,32.26,352599.0,31.7889,31.8185,31.7692,31.8185,352599.0
2025-04-21 14:30:00,32.26,32.3,32.25,32.3,345777.0,31.8185,31.858,31.8086,31.858,345777.0
2025-04-21 14:40:00,32.3,32.3,32.26,32.29,400700.0,31.858,31.858,31.8185,31.8481,400700.0
2025-04-21 14:50:00,32.29,32.3,32.26,32.26,620323.0,31.8481,31.858,31.8185,31.8185,620323.0
2025-04-21 15:00:00,32.26,32.32,32.26,32.32,488294.0,31.8185,31.8777,31.8185,31.8777,488294.0
2025-04-21 15:10:00,32.32,32.35,32.3,32.3,438206.0,31.8777,31.9073,31.858,31.858,438206.0
2025-04-21 15:20:00,32.3,32.32,32.28,32.29,743069.0,31.858,31.8777,31.8382,31.8481,743069.0
2025-04-21 15:30:00,32.29,32.36,32.28,32.36,671407.0,31.8481,31.9171,31.8382,31.9171,671407.0
2025-04-21 15:40:00,32.36,32.38,32.32,32.34,646371.0,31.9171,31.9369,31.8777,31.8974,646371.0
2025-04-21 15:50:00,32.34,32.43,32.32,32.43,2153112.0,31.8974,31.9862,31.8777,31.9862,2153112.0
2025-04-22 09:30:00,33.25,33.31,33.18,33.26,1403433.0,32.795,32.8541,32.7259,32.8048,1403433.0
2025-04-22 09:40:00,33.26,33.3,33.21,33.24,1171411.0,32.8048,32.8443,32.7555,32.7851,1171411.0
2025-04-22 09:50:00,33.25,33.25,33.18,33.2,1155129.0,32.795,32.795,32.7259,32.7456,1155129.0
2025-04-22 10:00:00,33.21,33.25,33.18,33.23,651768.0,32.7555,32.795,32.7259,32.7752,651768.0
2025-04-22 10:10:00,33.24,33.24,33.16,33.19,375464.0,32.7851,32.7851,32.7062,32.7358,375464.0
2025-04-22 10:20:00,33.19,33.23,33.19,33.23,649419.0,32.7358,32.7752,32.7358,32.7752,649419.0
2025-04-22 10:30:00,33.23,33.27,33.18,33.25,854536.0,32.7752,32.8147,32.7259,32.795,854536.0
2025-04-22 10:40:00,33.26,33.31,33.23,33.29,487233.0,32.8048,32.8541,32.7752,32.8344,487233.0
2025-04-22 10:50:00,33.29,33.29,33.23,33.25,506282.0,32.8344,32.8344,32.7752,32.795,506282.0
2025-04-22 11:00:00,33.26,33.3,33.24,33.27,613340.0,32.8048,32.8443,32.7851,32.8147,613340.0
2025-04-22 11:10:00,33.27,33.37,33.26,33.36,3284413.0,32.8147,32.9133,32.8048,32.9035,3284413.0
2025-04-22 11:20:00,33.35,33.38,33.28,33.29,1827418.0,32.8936,32.9232,32.8245,32.8344,1827418.0
2025-04-22 11:30:00,33.29,33.3,33.25,33.29,659948.0,32.8344,32.8443,32.795,32.8344,659948.0
2025-04-22 11:40:00,33.29,33.3,33.24,33.25,1347194.0,32.8344,32.8443,32.7851,32.795,1347194.0
2025-04-22 11:50:00,33.25,33.53,33.24,33.41,4039470.0,32.795,33.0711,32.7851,32.9528,4039470.0
2025-04-22 12:00:00,33.42,33.59,33.41,33.57,3085134.0,32.9626,33.1303,32.9528,33.1106,3085134.0
2025-04-22 12:10:00,33.58,33.66,33.52,33.66,1776303.0,33.1204,33.1993,33.0613,33.1993,1776303.0
2025-04-22 12:20:00,33.66,33.73,33.63,33.69,613844.0,33.1993,33.2684,33.1698,33.2289,613844.0
2025-04-22 12:30:00,33.69,33.75,33.64,33.66,1264394.0,33.2289,33.2881,33.1796,33.1993,1264394.0
2025-04-22 12:40:00,33.66,33.66,33.58,33.6,1146334.0,33.1993,33.1993,33.1204,33.1402,1146334.0
2025-04-22 12:50:00,33.61,33.61,33.55,33.57,570645.0,33.15,33.15,33.0909,33.1106,570645.0
2025-04-22 13:00:00,33.57,33.65,33.56,33.63,565166.0,33.1106,33.1895,33.1007,33.1698,565166.0
2025-04-22 13:10:00,33.63,33.64,33.34,33.38,4335000.0,33.1698,33.1796,32.8837,32.9232,4335000.0
2025-04-22 13:20:00,33.38,33.48,33.3,33.34,3021884.0,32.9232,33.0218,32.8443,32.8837,3021884.0
2025-04-22 13:30:00,33.34,33.4,33.32,33.38,354014.0,32.8837,32.9429,32.864,32.9232,354014.0
2025-04-22 13:40:00,33.38,33.41,33.36,33.38,340977.0,32.9232,32.9528,32.9035,32.9232,340977.0
2025-04-22 13:50:00,33.38,33.4,33.34,33.36,417955.0,32.9232,32.9429,32.8837,32.9035,417955.0
2025-04-22 14:00:00,33.35,33.46,33.34,33.46,637169.0,32.8936,33.0021,32.8837,33.0021,637169.0
2025-04-22 14:10:00,33.46,33.48,33.42,33.47,634325.0,33.0021,33.0218,32.9626,33.0119,634325.0
2025-04-22 14:20:00,33.47,33.51,33.46,33.49,1098814.0,33.0119,33.0514,33.0021,33.0317,1098814.0
2025-04-22 14:30:00,33.49,33.5,33.45,33.46,729983.0,33.0317,33.0415,32.9922,33.0021,729983.0
2025-04-22 14:40:00,33.45,33.52,33.44,33.5,659032.0,32.9922,33.0613,32.9824,33.0415,659032.0
2025-04-22 14:50:00,33.5,33.51,33.47,33.5,583984.0,33.0415,33.0514,33.0119,33.0415,583984.0
2025-04-22 15:00:00,33.5,33.51,33.47,33.48,754079.0,33.0415,33.0514,33.0119,33.0218,754079.0
2025-04-22 15:10:00,33.48,33.48,33.44,33.46,683166.0,33.0218,33.0218,32.9824,33.0021,683166.0
2025-04-22 15:20:00,33.46,33.47,33.43,33.45,701260.0,33.0021,33.0119,32.9725,32.9922,701260.0
2025-04-22 15:30:00,33.45,33.47,33.43,33.43,898575.0,32.9922,33.0119,32.9725,32.9725,898575.0
2025-04-22 15:40:00,33.43,33.5,33.42,33.48,1127083.0,32.9725,33.0415,32.9626,33.0218,1127083.0
2025-04-22 15:50:00,33.47,33.49,33.42,33.47,3557878.0,33.0119,33.0317,32.9626,33.0119,3557878.0
2025-04-23 09:30:00,34.05,34.38,33.91,34.07,4905562.0,33.584,33.9095,33.4459,33.6037,4905562.0
2025-04-23 09:40:00,34.07,34.45,34.05,34.42,4103720.0,33.6037,33.9785,33.584,33.9489,4103720.0
2025-04-23 09:50:00,34.42,34.43,34.13,34.25,4590350.0,33.9489,33.9588,33.6629,33.7813,4590350.0
2025-04-23 10:00:00,34.25,34.43,34.18,34.34,1946066.0,33.7813,33.9588,33.7122,33.87,1946066.0
2025-04-23 10:10:00,34.34,34.35,34.1,34.14,1854908.0,33.87,33.8799,33.6333,33.6728,1854908.0
2025-04-23 10:20:00,34.14,34.26,34.09,34.19,1250347.0,33.6728,33.7911,33.6235,33.7221,1250347.0
2025-04-23 10:30:00,34.19,34.25,34.16,34.23,1041510.0,33.7221,33.7813,33.6925,33.7615,1041510.0
2025-04-23 10:40:00,34.22,34.33,34.18,34.3,707439.0,33.7517,33.8602,33.7122,33.8306,707439.0
2025-04-23 10:50:00,34.3,34.3,34.19,34.22,802437.0,33.8306,33.8306,33.7221,33.7517,802437.0
2025-04-23 11:00:00,34.22,34.25,34.12,34.2,1790201.0,33.7517,33.7813,33.6531,33.732,1790201.0
2025-04-23 11:10:00,34.2,34.23,34.14,34.15,573569.0,33.732,33.7615,33.6728,33.6826,573569.0
2025-04-23 11:20:00,34.16,34.21,34.0,34.02,2847280.0,33.6925,33.7418,33.5347,33.5544,2847280.0
2025-04-23 11:30:00,34.02,34.08,33.98,34.07,1125844.0,33.5544,33.6136,33.515,33.6037,1125844.0
2025-04-23 11:40:00,34.06,34.07,33.95,33.97,569920.0,33.5939,33.6037,33.4854,33.5051,569920.0
2025-04-23 11:50:00,33.97,34.01,33.92,33.99,598356.0,33.5051,33.5446,33.4558,33.5248,598356.0
2025-04-23 12:00:00,34.0,34.02,33.93,33.94,484299.0,33.5347,33.5544,33.4657,33.4755,484299.0
2025-04-23 12:10:00,33.95,34.0,33.94,33.96,370901.0,33.4854,33.5347,33.4755,33.4952,370901.0
2025-04-23 12:20:00,33.96,33.98,33.92,33.98,545436.0,33.4952,33.515,33.4558,33.515,545436.0
2025-04-23 12:30:00,33.98,33.98,33.92,33.95,1403365.0,33.515,33.515,33.4558,33.4854,1403365.0
2025-04-23 12:40:00,33.95,33.96,33.9,33.91,407445.0,33.4854,33.4952,33.4361,33.4459,407445.0
2025-04-23 12:50:00,33.9,33.99,33.89,33.98,261245.0,33.4361,33.5248,33.4262,33.515,261245.0
2025-04-23 13:00:00,33.98,33.99,33.89,33.96,513389.0,33.515,33.5248,33.4262,33.4952,513389.0
2025-04-23 13:10:00,33.97,34.01,33.96,34.0,412437.0,33.5051,33.5446,33.4952,33.5347,412437.0
2025-04-23 13:20:00,34.01,34.01,33.96,33.97,305025.0,33.5446,33.5446,33.4952,33.5051,305025.0
2025-04-23 13:30:00,33.97,33.99,33.91,33.94,554239.0,33.5051,33.5248,33.4459,33.4755,554239.0
2025-04-23 13:40:00,33.94,33.97,33.93,33.95,274077.0,33.4755,33.5051,33.4657,33.4854,274077.0
2025-04-23 13:50:00,33.95,34.01,33.94,33.99,216737.0,33.4854,33.5446,33.4755,33.5248,216737.0
2025-04-23 14:00:00,33.99,34.0,33.95,33.98,301072.0,33.5248,33.5347,33.4854,33.515,301072.0
2025-04-23 14:10:00,33.98,34.01,33.97,34.0,330614.0,33.515,33.5446,33.5051,33.5347,330614.0
2025-04-23 14:20:00,34.01,34.03,33.93,33.94,292472.0,33.5446,33.5643,33.4657,33.4755,292472.0
2025-04-23 14:30:00,33.94,33.97,33.93,33.97,245958.0,33.4755,33.5051,33.4657,33.5051,245958.0
2025-04-23 14:40:00,33.96,33.97,33.92,33.94,359137.0,33.4952,33.5051,33.4558,33.4755,359137.0
2025-04-23 14:50:00,33.94,33.94,33.87,33.88,938704.0,33.4755,33.4755,33.4065,33.4163,938704.0
2025-04-23 15:00:00,33.88,33.92,33.86,33.91,517799.0,33.4163,33.4558,33.3966,33.4459,517799.0
2025-04-23 15:10:00,33.91,33.93,33.89,33.91,469055.0,33.4459,33.4657,33.4262,33.4459,469055.0
2025-04-23 15:20:00,33.91,33.92,33.88,33.89,549364.0,33.4459,33.4558,33.4163,33.4262,549364.0
2025-04-23 15:30:00,33.89,33.91,33.83,33.84,709707.0,33.4262,33.4459,33.367,33.3769,709707.0
2025-04-23 15:40:00,33.84,33.89,33.83,33.88,774173.0,33.3769,33.4262,33.367,33.4163,774173.0
2025-04-23 15:50:00,33.88,33.9,33.83,33.86,3225680.0,33.4163,33.4361,33.367,33.3966,3225680.0
2025-04-24 09:30:00,33.85,33.9,33.74,33.88,1118850.0,33.3867,33.4361,33.2783,33.4163,1118850.0
2025-04-24 09:40:00,33.89,33.93,33.84,33.84,781342.0,33.4262,33.4657,33.3769,33.3769,781342.0
2025-04-24 09:50:00,33.84,33.93,33.83,33.91,988319.0,33.3769,33.4657,33.367,33.4459,988319.0
2025-04-24 10:00:00,33.91,34.05,33.9,34.05,2580130.0,33.4459,33.584,33.4361,33.584,2580130.0
2025-04-24 10:10:00,34.05,34.05,33.95,34.01,1088496.0,33.584,33.584,33.4854,33.5446,1088496.0
2025-04-24 10:20:00,34.01,34.06,34.01,34.04,794893.0,33.5446,33.5939,33.5446,33.5741,794893.0
2025-04-24 10:30:00,34.04,34.08,34.02,34.08,651055.0,33.5741,33.6136,33.5544,33.6136,651055.0
2025-04-24 10:40:00,34.07,34.09,33.96,34.0,2162506.0,33.6037,33.6235,33.4952,33.5347,2162506.0
2025-04-24 10:50:00,34.0,34.04,33.96,34.02,309256.0,33.5347,33.5741,33.4952,33.5544,309256.0
2025-04-24 11:00:00,34.02,34.04,33.99,34.04,319932.0,33.5544,33.5741,33.5248,33.5741,319932.0
2025-04-24 11:10:00,34.04,34.08,34.03,34.03,276383.0,33.5741,33.6136,33.5643,33.5643,276383.0
2025-04-24 11:20:00,34.04,34.05,33.97,33.97,521732.0,33.5741,33.584,33.5051,33.5051,521732.0
2025-04-24 11:30:00,33.96,34.0,33.95,33.95,472625.0,33.4952,33.5347,33.4854,33.4854,472625.0
2025-04-24 11:40:00,33.95,33.99,33.94,33.96,421429.0,33.4854,33.5248,33.4755,33.4952,421429.0
2025-04-24 11:50:00,33.97,34.02,33.96,33.98,402383.0,33.5051,33.5544,33.4952,33.515,402383.0
2025-04-24 12:00:00,33.98,34.02,33.97,33.98,180545.0,33.515,33.5544,33.5051,33.515,180545.0
2025-04-24 12:10:00,33.98,34.05,33.98,34.05,1205367.0,33.515,33.584,33.515,33.584,1205367.0
2025-04-24 12:20:00,34.05,34.19,34.02,34.14,2712032.0,33.584,33.7221,33.5544,33.6728,2712032.0
2025-04-24 12:30:00,34.14,34.2,34.1,34.12,1065677.0,33.6728,33.732,33.6333,33.6531,1065677.0
2025-04-24 12:40:00,34.13,34.13,34.07,34.09,196732.0,33.6629,33.6629,33.6037,33.6235,196732.0
2025-04-24 12:50:00,34.1,34.15,34.09,34.13,432360.0,33.6333,33.6826,33.6235,33.6629,432360.0
2025-04-24 13:00:00,34.13,34.16,34.11,34.14,137342.0,33.6629,33.6925,33.6432,33.6728,137342.0
2025-04-24 13:10:00,34.13,34.15,34.09,34.1,162690.0,33.6629,33.6826,33.6235,33.6333,162690.0
2025-04-24 13:20:00,34.09,34.13,34.08,34.12,114770.0,33.6235,33.6629,33.6136,33.6531,114770.0
2025-04-24 13:30:00,34.12,34.13,34.07,34.09,292965.0,33.6531,33.6629,33.6037,33.6235,292965.0
2025-04-24 13:40:00,34.09,34.11,34.08,34.1,389729.0,33.6235,33.6432,33.6136,33.6333,389729.0
2025-04-24 13:50:00,34.1,34.15,34.09,34.14,273029.0,33.6333,33.6826,33.6235,33.6728,273029.0
2025-04-24 14:00:00,34.14,34.16,34.12,34.14,241058.0,33.6728,33.6925,33.6531,33.6728,241058.0
2025-04-24 14:10:00,34.14,34.16,34.11,34.12,131647.0,33.6728,33.6925,33.6432,33.6531,131647.0
2025-04-24 14:20:00,34.12,34.14,34.11,34.13,103173.0,33.6531,33.6728,33.6432,33.6629,103173.0
2025-04-24 14:30:00,34.13,34.15,34.12,34.15,198238.0,33.6629,33.6826,33.6531,33.6826,198238.0
2025-04-24 14:40:00,34.15,34.15,34.12,34.14,277662.0,33.6826,33.6826,33.6531,33.6728,277662.0
2025-04-24 14:50:00,34.14,34.14,34.09,34.09,183614.0,33.6728,33.6728,33.6235,33.6235,183614.0
2025-04-24 15:00:00,34.09,34.11,34.08,34.09,204270.0,33.6235,33.6432,33.6136,33.6235,204270.0
2025-04-24 15:10:00,34.1,34.14,34.08,34.14,196094.0,33.6333,33.6728,33.6136,33.6728,196094.0
2025-04-24 15:20:00,34.14,34.15,34.09,34.11,420255.0,33.6728,33.6826,33.6235,33.6432,420255.0
2025-04-24 15:30:00,34.11,34.15,34.1,34.12,476357.0,33.6432,33.6826,33.6333,33.6531,476357.0
2025-04-24 15:40:00,34.13,34.14,34.11,34.11,731609.0,33.6629,33.6728,33.6432,33.6432,731609.0
2025-04-24 15:50:00,34.12,34.13,34.07,34.09,3320869.0,33.6531,33.6629,33.6037,33.6235,3320869.0
2025-04-25 09:30:00,33.91,34.06,33.87,34.0,897205.0,33.4459,33.5939,33.4065,33.5347,897205.0
2025-04-25 09:40:00,34.01,34.03,33.94,33.96,842447.0,33.5446,33.5643,33.4755,33.4952,842447.0
2025-04-25 09:50:00,33.97,33.98,33.91,33.92,598268.0,33.5051,33.515,33.4459,33.4558,598268.0
2025-04-25 10:00:00,33.92,34.01,33.92,33.96,851004.0,33.4558,33.5446,33.4558,33.4952,851004.0
2025-04-25 10:10:00,33.96,33.97,33.88,33.9,1008991.0,33.4952,33.5051,33.4163,33.4361,1008991.0
2025-04-25 10:20:00,33.9,33.9,33.81,33.87,641583.0,33.4361,33.4361,33.3473,33.4065,641583.0
2025-04-25 10:30:00,33.87,33.93,33.83,33.93,341149.0,33.4065,33.4657,33.367,33.4657,341149.0
2025-04-25 10:40:00,33.93,33.97,33.92,33.94,405917.0,33.4657,33.5051,33.4558,33.4755,405917.0
2025-04-25 10:50:00,33.94,33.94,33.87,33.9,717926.0,33.4755,33.4755,33.4065,33.4361,717926.0
2025-04-25 11:00:00,33.9,33.91,33.87,33.88,233268.0,33.4361,33.4459,33.4065,33.4163,233268.0
2025-04-25 11:10:00,33.88,33.94,33.87,33.91,285282.0,33.4163,33.4755,33.4065,33.4459,285282.0
2025-04-25 11:20:00,33.91,33.92,33.86,33.87,269609.0,33.4459,33.4558,33.3966,33.4065,269609.0
2025-04-25 11:30:00,33.86,33.91,33.86,33.9,245346.0,33.3966,33.4459,33.3966,33.4361,245346.0
2025-04-25 11:40:00,33.9,33.92,33.87,33.9,301773.0,33.4361,33.4558,33.4065,33.4361,301773.0
2025-04-25 11:50:00,33.9,33.93,33.9,33.91,435803.0,33.4361,33.4657,33.4361,33.4459,435803.0
2025-04-25 12:00:00,33.91,33.93,33.9,33.93,95825.0,33.4459,33.4657,33.4361,33.4657,95825.0
2025-04-25 12:10:00,33.92,33.95,33.92,33.93,215828.0,33.4558,33.4854,33.4558,33.4657,215828.0
2025-04-25 12:20:00,33.92,33.96,33.92,33.95,293005.0,33.4558,33.4952,33.4558,33.4854,293005.0
2025-04-25 12:30:00,33.95,33.97,33.94,33.96,200260.0,33.4854,33.5051,33.4755,33.4952,200260.0
2025-04-25 12:40:00,33.96,33.97,33.92,33.95,439967.0,33.4952,33.5051,33.4558,33.4854,439967.0
2025-04-25 12:50:00,33.95,33.99,33.94,33.96,222695.0,33.4854,33.5248,33.4755,33.4952,222695.0
2025-04-25 13:00:00,33.97,33.97,33.94,33.97,135786.0,33.5051,33.5051,33.4755,33.5051,135786.0
2025-04-25 13:10:00,33.97,34.0,33.96,34.0,361621.0,33.5051,33.5347,33.4952,33.5347,361621.0
2025-04-25 13:20:00,34.0,34.03,33.99,34.02,289774.0,33.5347,33.5643,33.5248,33.5544,289774.0
2025-04-25 13:30:00,34.02,34.02,33.88,33.91,2441502.0,33.5544,33.5544,33.4163,33.4459,2441502.0
2025-04-25 13:40:00,33.91,33.93,33.89,33.93,757875.0,33.4459,33.4657,33.4262,33.4657,757875.0
2025-04-25 13:50:00,33.93,33.94,33.84,33.87,589054.0,33.4657,33.4755,33.3769,33.4065,589054.0
2025-04-25 14:00:00,33.87,33.93,33.86,33.92,274617.0,33.4065,33.4657,33.3966,33.4558,274617.0
2025-04-25 14:10:00,33.93,33.93,33.9,33.91,268853.0,33.4657,33.4657,33.4361,33.4459,268853.0
2025-04-25 14:20:00,33.91,33.93,33.9,33.92,206317.0,33.4459,33.4657,33.4361,33.4558,206317.0
2025-04-25 14:30:00,33.92,33.95,33.91,33.94,214027.0,33.4558,33.4854,33.4459,33.4755,214027.0
2025-04-25 14:40:00,33.94,33.96,33.93,33.95,218061.0,33.4755,33.4952,33.4657,33.4854,218061.0
2025-04-25 14:50:00,33.96,33.96,33.91,33.93,176453.0,33.4952,33.4952,33.4459,33.4657,176453.0
2025-04-25 15:00:00,33.93,33.95,33.92,33.94,186346.0,33.4657,33.4854,33.4558,33.4755,186346.0
2025-04-25 15:10:00,33.94,33.96,33.92,33.94,153196.0,33.4755,33.4952,33.4558,33.4755,153196.0
2025-04-25 15:20:00,33.95,33.96,33.92,33.93,339620.0,33.4854,33.4952,33.4558,33.4657,339620.0
2025-04-25 15:30:00,33.93,33.97,33.92,33.95,602447.0,33.4657,33.5051,33.4558,33.4854,602447.0
2025-04-25 15:40:00,33.95,33.97,33.93,33.94,625945.0,33.4854,33.5051,33.4657,33.4755,625945.0
2025-04-25 15:50:00,33.94,34.0,33.93,33.97,1689432.0,33.4755,33.5347,33.4657,33.5051,1689432.0
2025-04-28 09:30:00,33.95,34.05,33.93,34.04,878094.0,33.4854,33.584,33.4657,33.5741,878094.0
2025-04-28 09:40:00,34.03,34.09,34.0,34.04,600525.0,33.5643,33.6235,33.5347,33.5741,600525.0
2025-04-28 09:50:00,34.03,34.03,33.94,33.97,185391.0,33.5643,33.5643,33.4755,33.5051,185391.0
2025-04-28 10:00:00,33.96,34.03,33.93,34.01,415606.0,33.4952,33.5643,33.4657,33.5446,415606.0
2025-04-28 10:10:00,34.0,34.03,33.98,34.01,334951.0,33.5347,33.5643,33.515,33.5446,334951.0
2025-04-28 10:20:00,34.0,34.05,34.0,34.0,224569.0,33.5347,33.584,33.5347,33.5347,224569.0
2025-04-28 10:30:00,34.01,34.03,33.96,34.02,361518.0,33.5446,33.5643,33.4952,33.5544,361518.0
2025-04-28 10:40:00,34.03,34.04,33.98,34.0,261554.0,33.5643,33.5741,33.515,33.5347,261554.0
2025-04-28 10:50:00,33.99,33.99,33.96,33.97,269643.0,33.5248,33.5248,33.4952,33.5051,269643.0
2025-04-28 11:00:00,33.98,34.01,33.93,33.93,332643.0,33.515,33.5446,33.4657,33.4657,332643.0
2025-04-28 11:10:00,33.94,33.94,33.88,33.9,458533.0,33.4755,33.4755,33.4163,33.4361,458533.0
2025-04-28 11:20:00,33.9,33.9,33.84,33.86,521690.0,33.4361,33.4361,33.3769,33.3966,521690.0
2025-04-28 11:30:00,33.86,33.91,33.84,33.9,426756.0,33.3966,33.4459,33.3769,33.4361,426756.0
2025-04-28 11:40:00,33.9,33.92,33.89,33.9,350566.0,33.4361,33.4558,33.4262,33.4361,350566.0
2025-04-28 11:50:00,33.9,33.92,33.88,33.9,322730.0,33.4361,33.4558,33.4163,33.4361,322730.0
2025-04-28 12:00:00,33.9,33.9,33.87,33.88,436524.0,33.4361,33.4361,33.4065,33.4163,436524.0
2025-04-28 12:10:00,33.88,33.9,33.86,33.89,235285.0,33.4163,33.4361,33.3966,33.4262,235285.0
2025-04-28 12:20:00,33.89,33.9,33.86,33.88,225256.0,33.4262,33.4361,33.3966,33.4163,225256.0
2025-04-28 12:30:00,33.88,33.9,33.87,33.88,252545.0,33.4163,33.4361,33.4065,33.4163,252545.0
2025-04-28 12:40:00,33.87,33.91,33.87,33.91,396646.0,33.4065,33.4459,33.4065,33.4459,396646.0
2025-04-28 12:50:00,33.9,33.91,33.88,33.89,218482.0,33.4361,33.4459,33.4163,33.4262,218482.0
2025-04-28 13:00:00,33.89,33.93,33.88,33.91,252278.0,33.4262,33.4657,33.4163,33.4459,252278.0
2025-04-28 13:10:00,33.91,33.92,33.89,33.91,321477.0,33.4459,33.4558,33.4262,33.4459,321477.0
2025-04-28 13:20:00,33.91,33.91,33.88,33.88,191196.0,33.4459,33.4459,33.4163,33.4163,191196.0
2025-04-28 13:30:00,33.88,33.92,33.87,33.91,189856.0,33.4163,33.4558,33.4065,33.4459,189856.0
2025-04-28 13:40:00,33.91,33.92,33.88,33.9,212705.0,33.4459,33.4558,33.4163,33.4361,212705.0
2025-04-28 13:50:00,33.9,33.94,33.9,33.92,195030.0,33.4361,33.4755,33.4361,33.4558,195030.0
2025-04-28 14:00:00,33.92,33.97,33.92,33.95,189370.0,33.4558,33.5051,33.4558,33.4854,189370.0
2025-04-28 14:10:00,33.95,33.96,33.95,33.95,141268.0,33.4854,33.4952,33.4854,33.4854,141268.0
2025-04-28 14:20:00,33.95,34.0,33.95,34.0,209464.0,33.4854,33.5347,33.4854,33.5347,209464.0
2025-04-28 14:30:00,34.0,34.0,33.98,33.99,279928.0,33.5347,33.5347,33.515,33.5248,279928.0
2025-04-28 14:40:00,34.0,34.0,33.96,33.97,252538.0,33.5347,33.5347,33.4952,33.5051,252538.0
2025-04-28 14:50:00,33.98,33.98,33.93,33.94,248186.0,33.515,33.515,33.4657,33.4755,248186.0
2025-04-28 15:00:00,33.95,33.98,33.94,33.98,298071.0,33.4854,33.515,33.4755,33.515,298071.0
2025-04-28 15:10:00,33.98,33.98,33.95,33.97,276077.0,33.515,33.515,33.4854,33.5051,276077.0
2025-04-28 15:20:00,33.97,33.99,33.96,33.98,224838.0,33.5051,33.5248,33.4952,33.515,224838.0
2025-04-28 15:30:00,33.99,34.0,33.97,33.98,401976.0,33.5248,33.5347,33.5051,33.515,401976.0
2025-04-28 15:40:00,33.98,33.99,33.97,33.97,652574.0,33.515,33.5248,33.5051,33.5051,652574.0
2025-04-28 15:50:00,33.98,34.0,33.97,33.99,1322054.0,33.515,33.5347,33.5051,33.5248,1322054.0
2025-04-29 09:30:00,33.85,33.95,33.8,33.83,742457.0,33.3867,33.4854,33.3374,33.367,742457.0
2025-04-29 09:40:00,33.82,33.89,33.81,33.84,290844.0,33.3572,33.4262,33.3473,33.3769,290844.0
2025-04-29 09:50:00,33.84,33.91,33.82,33.85,610441.0,33.3769,33.4459,33.3572,33.3867,610441.0
2025-04-29 10:00:00,33.85,33.88,33.83,33.86,315324.0,33.3867,33.4163,33.367,33.3966,315324.0
2025-04-29 10:10:00,33.86,33.93,33.82,33.89,622451.0,33.3966,33.4657,33.3572,33.4262,622451.0
2025-04-29 10:20:00,33.89,33.9,33.8,33.83,243311.0,33.4262,33.4361,33.3374,33.367,243311.0
2025-04-29 10:30:00,33.83,33.86,33.81,33.84,156567.0,33.367,33.3966,33.3473,33.3769,156567.0
2025-04-29 10:40:00,33.84,33.86,33.81,33.83,111468.0,33.3769,33.3966,33.3473,33.367,111468.0
2025-04-29 10:50:00,33.82,33.86,33.82,33.83,187390.0,33.3572,33.3966,33.3572,33.367,187390.0
2025-04-29 11:00:00,33.83,33.87,33.81,33.86,435074.0,33.367,33.4065,33.3473,33.3966,435074.0
2025-04-29 11:10:00,33.87,33.87,33.82,33.85,164065.0,33.4065,33.4065,33.3572,33.3867,164065.0
2025-04-29 11:20:00,33.84,33.86,33.81,33.82,222409.0,33.3769,33.3966,33.3473,33.3572,222409.0
2025-04-29 11:30:00,33.82,33.86,33.81,33.84,383944.0,33.3572,33.3966,33.3473,33.3769,383944.0
2025-04-29 11:40:00,33.84,33.87,33.83,33.85,184930.0,33.3769,33.4065,33.367,33.3867,184930.0
2025-04-29 11:50:00,33.86,33.87,33.83,33.85,60564.0,33.3966,33.4065,33.367,33.3867,60564.0
2025-04-29 12:00:00,33.84,33.88,33.84,33.87,148292.0,33.3769,33.4163,33.3769,33.4065,148292.0
2025-04-29 12:10:00,33.87,33.88,33.84,33.84,108849.0,33.4065,33.4163,33.3769,33.3769,108849.0
2025-04-29 12:20:00,33.84,33.87,33.84,33.86,149159.0,33.3769,33.4065,33.3769,33.3966,149159.0
2025-04-29 12:30:00,33.86,33.87,33.84,33.85,126744.0,33.3966,33.4065,33.3769,33.3867,126744.0
2025-04-29 12:40:00,33.86,33.87,33.81,33.83,171497.0,33.3966,33.4065,33.3473,33.367,171497.0
2025-04-29 12:50:00,33.83,33.85,33.81,33.83,264340.0,33.367,33.3867,33.3473,33.367,264340.0
2025-04-29 13:00:00,33.83,33.85,33.82,33.84,236158.0,33.367,33.3867,33.3572,33.3769,236158.0
2025-04-29 13:10:00,33.84,33.85,33.81,33.85,161467.0,33.3769,33.3867,33.3473,33.3867,161467.0
2025-04-29 13:20:00,33.85,33.87,33.84,33.86,205729.0,33.3867,33.4065,33.3769,33.3966,205729.0
2025-04-29 13:30:00,33.85,33.89,33.85,33.89,101543.0,33.3867,33.4262,33.3867,33.4262,101543.0
2025-04-29 13:40:00,33.89,33.92,33.88,33.91,202517.0,33.4262,33.4558,33.4163,33.4459,202517.0
2025-04-29 13:50:00,33.91,33.92,33.89,33.89,173440.0,33.4459,33.4558,33.4262,33.4262,173440.0
2025-04-29 14:00:00,33.9,33.91,33.89,33.9,56086.0,33.4361,33.4459,33.4262,33.4361,56086.0
2025-04-29 14:10:00,33.9,33.92,33.88,33.89,171714.0,33.4361,33.4558,33.4163,33.4262,171714.0
2025-04-29 14:20:00,33.89,33.91,33.88,33.91,170370.0,33.4262,33.4459,33.4163,33.4459,170370.0
2025-04-29 14:30:00,33.91,33.92,33.9,33.91,214345.0,33.4459,33.4558,33.4361,33.4459,214345.0
2025-04-29 14:40:00,33.91,33.91,33.87,33.88,180848.0,33.4459,33.4459,33.4065,33.4163,180848.0
2025-04-29 14:50:00,33.88,33.88,33.83,33.84,418547.0,33.4163,33.4163,33.367,33.3769,418547.0
2025-04-29 15:00:00,33.83,33.87,33.83,33.87,504787.0,33.367,33.4065,33.367,33.4065,504787.0
2025-04-29 15:10:00,33.87,33.89,33.85,33.86,291727.0,33.4065,33.4262,33.3867,33.3966,291727.0
2025-04-29 15:20:00,33.86,33.86,33.82,33.83,201030.0,33.3966,33.3966,33.3572,33.367,201030.0
2025-04-29 15:30:00,33.83,33.84,33.81,33.82,382563.0,33.367,33.3769,33.3473,33.3572,382563.0
2025-04-29 15:40:00,33.83,33.84,33.81,33.84,486886.0,33.367,33.3769,33.3473,33.3769,486886.0
2025-04-29 15:50:00,33.84,33.86,33.8,33.82,3156068.0,33.3769,33.3966,33.3374,33.3572,3156068.0
2025-04-30 09:30:00,33.89,33.9,33.73,33.73,911938.0,33.4262,33.4361,33.2684,33.2684,911938.0
2025-04-30 09:40:00,33.73,33.78,33.7,33.75,734158.0,33.2684,33.3177,33.2388,33.2881,734158.0
2025-04-30 09:50:00,33.75,33.78,33.59,33.63,787734.0,33.2881,33.3177,33.1303,33.1698,787734.0
2025-04-30 10:00:00,33.63,33.67,33.59,33.66,743159.0,33.1698,33.2092,33.1303,33.1993,743159.0
2025-04-30 10:10:00,33.66,33.69,33.64,33.68,406971.0,33.1993,33.2289,33.1796,33.2191,406971.0
2025-04-30 10:20:00,33.68,33.69,33.63,33.68,389170.0,33.2191,33.2289,33.1698,33.2191,389170.0
2025-04-30 10:30:00,33.68,33.69,33.64,33.66,313896.0,33.2191,33.2289,33.1796,33.1993,313896.0
2025-04-30 10:40:00,33.66,33.68,33.63,33.63,412605.0,33.1993,33.2191,33.1698,33.1698,412605.0
2025-04-30 10:50:00,33.63,33.69,33.6,33.67,342102.0,33.1698,33.2289,33.1402,33.2092,342102.0
2025-04-30 11:00:00,33.68,33.71,33.64,33.67,751691.0,33.2191,33.2487,33.1796,33.2092,751691.0
2025-04-30 11:10:00,33.66,33.69,33.66,33.67,286229.0,33.1993,33.2289,33.1993,33.2092,286229.0
2025-04-30 11:20:00,33.66,33.68,33.62,33.64,345196.0,33.1993,33.2191,33.1599,33.1796,345196.0
2025-04-30 11:30:00,33.64,33.66,33.61,33.65,289999.0,33.1796,33.1993,33.15,33.1895,289999.0
2025-04-30 11:40:00,33.66,33.67,33.59,33.65,866157.0,33.1993,33.2092,33.1303,33.1895,866157.0
2025-04-30 11:50:00,33.65,33.66,33.63,33.65,171201.0,33.1895,33.1993,33.1698,33.1895,171201.0
2025-04-30 12:00:00,33.66,33.67,33.64,33.65,273357.0,33.1993,33.2092,33.1796,33.1895,273357.0
2025-04-30 12:10:00,33.64,33.66,33.63,33.65,387843.0,33.1796,33.1993,33.1698,33.1895,387843.0
2025-04-30 12:20:00,33.65,33.65,33.59,33.61,711078.0,33.1895,33.1895,33.1303,33.15,711078.0
2025-04-30 12:30:00,33.61,33.63,33.59,33.63,228659.0,33.15,33.1698,33.1303,33.1698,228659.0
2025-04-30 12:40:00,33.63,33.64,33.62,33.63,204460.0,33.1698,33.1796,33.1599,33.1698,204460.0
2025-04-30 12:50:00,33.63,33.65,33.62,33.65,101011.0,33.1698,33.1895,33.1599,33.1895,101011.0
2025-04-30 13:00:00,33.64,33.67,33.63,33.64,229770.0,33.1796,33.2092,33.1698,33.1796,229770.0
2025-04-30 13:10:00,33.63,33.64,33.61,33.64,125811.0,33.1698,33.1796,33.15,33.1796,125811.0
2025-04-30 13:20:00,33.63,33.68,33.63,33.68,197926.0,33.1698,33.2191,33.1698,33.2191,197926.0
2025-04-30 13:30:00,33.68,33.71,33.67,33.69,218505.0,33.2191,33.2487,33.2092,33.2289,218505.0
2025-04-30 13:40:00,33.68,33.74,33.67,33.73,346349.0,33.2191,33.2783,33.2092,33.2684,346349.0
2025-04-30 13:50:00,33.73,33.74,33.72,33.73,136352.0,33.2684,33.2783,33.2585,33.2684,136352.0
2025-04-30 14:00:00,33.73,33.94,33.7,33.8,3188754.0,33.2684,33.4755,33.2388,33.3374,3188754.0
2025-04-30 14:10:00,33.8,33.88,33.78,33.82,1323269.0,33.3374,33.4163,33.3177,33.3572,1323269.0
2025-04-30 14:20:00,33.82,33.84,33.73,33.76,537231.0,33.3572,33.3769,33.2684,33.298,537231.0
2025-04-30 14:30:00,33.76,33.78,33.74,33.75,215375.0,33.298,33.3177,33.2783,33.2881,215375.0
2025-04-30 14:40:00,33.75,33.79,33.72,33.78,382934.0,33.2881,33.3276,33.2585,33.3177,382934.0
2025-04-30 14:50:00,33.77,33.8,33.77,33.78,692014.0,33.3078,33.3374,33.3078,33.3177,692014.0
2025-04-30 15:00:00,33.79,33.8,33.77,33.8,216685.0,33.3276,33.3374,33.3078,33.3374,216685.0
2025-04-30 15:10:00,33.8,33.82,33.79,33.8,459019.0,33.3374,33.3572,33.3276,33.3374,459019.0
2025-04-30 15:20:00,33.8,33.82,33.79,33.8,722012.0,33.3374,33.3572,33.3276,33.3374,722012.0
2025-04-30 15:30:00,33.8,33.82,33.78,33.8,374467.0,33.3374,33.3572,33.3177,33.3374,374467.0
2025-04-30 15:40:00,33.8,33.85,33.79,33.85,494033.0,33.3374,33.3867,33.3276,33.3867,494033.0
2025-04-30 15:50:00,33.84,33.9,33.82,33.84,3469572.0,33.3769,33.4361,33.3572,33.3769,3469572.0
2025-05-01 09:30:00,33.88,33.93,33.73,33.89,1505511.0,33.4163,33.4657,33.2684,33.4262,1505511.0
2025-05-01 09:40:00,33.89,33.94,33.86,33.91,899106.0,33.4262,33.4755,33.3966,33.4459,899106.0
2025-05-01 09:50:00,33.91,33.92,33.69,33.7,903533.0,33.4459,33.4558,33.2289,33.2388,903533.0
2025-05-01 10:00:00,33.7,33.8,33.7,33.77,1253651.0,33.2388,33.3374,33.2388,33.3078,1253651.0
2025-05-01 10:10:00,33.77,33.79,33.73,33.77,801444.0,33.3078,33.3276,33.2684,33.3078,801444.0
2025-05-01 10:20:00,33.77,33.82,33.75,33.8,297105.0,33.3078,33.3572,33.2881,33.3374,297105.0
2025-05-01 10:30:00,33.8,33.8,33.75,33.77,326806.0,33.3374,33.3374,33.2881,33.3078,326806.0
2025-05-01 10:40:00,33.77,33.78,33.72,33.73,674040.0,33.3078,33.3177,33.2585,33.2684,674040.0
2025-05-01 10:50:00,33.72,33.81,33.7,33.8,615135.0,33.2585,33.3473,33.2388,33.3374,615135.0
2025-05-01 11:00:00,33.8,33.85,33.79,33.82,620195.0,33.3374,33.3867,33.3276,33.3572,620195.0
2025-05-01 11:10:00,33.81,33.85,33.81,33.83,506009.0,33.3473,33.3867,33.3473,33.367,506009.0
2025-05-01 11:20:00,33.83,33.84,33.78,33.84,402968.0,33.367,33.3769,33.3177,33.3769,402968.0
2025-05-01 11:30:00,33.84,33.86,33.8,33.8,799584.0,33.3769,33.3966,33.3374,33.3374,799584.0
2025-05-01 11:40:00,33.8,33.83,33.77,33.79,154472.0,33.3374,33.367,33.3078,33.3276,154472.0
2025-05-01 11:50:00,33.79,33.81,33.74,33.76,175552.0,33.3276,33.3473,33.2783,33.298,175552.0
2025-05-01 12:00:00,33.76,33.77,33.73,33.77,113374.0,33.298,33.3078,33.2684,33.3078,113374.0
2025-05-01 12:10:00,33.77,33.77,33.73,33.76,205985.0,33.3078,33.3078,33.2684,33.298,205985.0
2025-05-01 12:20:00,33.76,33.78,33.74,33.77,177511.0,33.298,33.3177,33.2783,33.3078,177511.0
2025-05-01 12:30:00,33.76,33.81,33.76,33.8,235130.0,33.298,33.3473,33.298,33.3374,235130.0
2025-05-01 12:40:00,33.8,33.8,33.76,33.77,81185.0,33.3374,33.3374,33.298,33.3078,81185.0
2025-05-01 12:50:00,33.77,33.77,33.74,33.75,164715.0,33.3078,33.3078,33.2783,33.2881,164715.0
2025-05-01 13:00:00,33.75,33.8,33.75,33.8,88818.0,33.2881,33.3374,33.2881,33.3374,88818.0
2025-05-01 13:10:00,33.8,33.82,33.79,33.81,187282.0,33.3374,33.3572,33.3276,33.3473,187282.0
2025-05-01 13:20:00,33.82,33.82,33.78,33.8,188060.0,33.3572,33.3572,33.3177,33.3374,188060.0
2025-05-01 13:30:00,33.8,33.81,33.79,33.8,120338.0,33.3374,33.3473,33.3276,33.3374,120338.0
2025-05-01 13:40:00,33.8,33.81,33.77,33.8,89846.0,33.3374,33.3473,33.3078,33.3374,89846.0
2025-05-01 13:50:00,33.81,33.81,33.79,33.79,164352.0,33.3473,33.3473,33.3276,33.3276,164352.0
2025-05-01 14:00:00,33.8,33.84,33.79,33.83,94962.0,33.3374,33.3769,33.3276,33.367,94962.0
2025-05-01 14:10:00,33.83,33.87,33.82,33.87,296290.0,33.367,33.4065,33.3572,33.4065,296290.0
2025-05-01 14:20:00,33.87,33.88,33.85,33.87,312147.0,33.4065,33.4163,33.3867,33.4065,312147.0
2025-05-01 14:30:00,33.88,33.92,33.87,33.91,554537.0,33.4163,33.4558,33.4065,33.4459,554537.0
2025-05-01 14:40:00,33.91,33.94,33.9,33.93,209340.0,33.4459,33.4755,33.4361,33.4657,209340.0
2025-05-01 14:50:00,33.93,33.94,33.91,33.91,289135.0,33.4657,33.4755,33.4459,33.4459,289135.0
2025-05-01 15:00:00,33.92,33.92,33.88,33.89,281641.0,33.4558,33.4558,33.4163,33.4262,281641.0
2025-05-01 15:10:00,33.89,33.9,33.86,33.9,186518.0,33.4262,33.4361,33.3966,33.4361,186518.0
2025-05-01 15:20:00,33.9,33.93,33.89,33.93,467787.0,33.4361,33.4657,33.4262,33.4657,467787.0
2025-05-01 15:30:00,33.92,33.93,33.88,33.89,521318.0,33.4558,33.4657,33.4163,33.4262,521318.0
2025-05-01 15:40:00,33.88,33.91,33.87,33.89,687039.0,33.4163,33.4459,33.4065,33.4262,687039.0
2025-05-01 15:50:00,33.89,33.9,33.78,33.79,2073227.0,33.4262,33.4361,33.3177,33.3276,2073227.0
2025-05-02 09:30:00,34.96,34.99,34.79,34.84,1934235.0,34.4816,34.5111,34.3139,34.3632,1934235.0
2025-05-02 09:40:00,34.84,34.88,34.76,34.77,2229769.0,34.3632,34.4027,34.2843,34.2942,2229769.0
2025-05-02 09:50:00,34.77,34.78,34.69,34.72,1901298.0,34.2942,34.304,34.2153,34.2448,1901298.0
2025-05-02 10:00:00,34.72,34.75,34.67,34.75,1426566.0,34.2448,34.2744,34.1955,34.2744,1426566.0
2025-05-02 10:10:00,34.74,34.8,34.73,34.77,637315.0,34.2646,34.3237,34.2547,34.2942,637315.0
2025-05-02 10:20:00,34.77,34.79,34.73,34.77,811799.0,34.2942,34.3139,34.2547,34.2942,811799.0
2025-05-02 10:30:00,34.77,34.78,34.71,34.73,835454.0,34.2942,34.304,34.235,34.2547,835454.0
2025-05-02 10:40:00,34.74,34.75,34.7,34.73,569178.0,34.2646,34.2744,34.2251,34.2547,569178.0
2025-05-02 10:50:00,34.73,34.78,34.71,34.77,485705.0,34.2547,34.304,34.235,34.2942,485705.0
2025-05-02 11:00:00,34.77,34.78,34.72,34.75,713512.0,34.2942,34.304,34.2448,34.2744,713512.0
2025-05-02 11:10:00,34.75,34.77,34.71,34.72,868086.0,34.2744,34.2942,34.235,34.2448,868086.0
2025-05-02 11:20:00,34.72,34.73,34.69,34.7,548824.0,34.2448,34.2547,34.2153,34.2251,548824.0
2025-05-02 11:30:00,34.7,34.71,34.66,34.69,1126098.0,34.2251,34.235,34.1857,34.2153,1126098.0
2025-05-02 11:40:00,34.69,34.71,34.66,34.66,430761.0,34.2153,34.235,34.1857,34.1857,430761.0
2025-05-02 11:50:00,34.66,34.67,34.62,34.66,494509.0,34.1857,34.1955,34.1462,34.1857,494509.0
2025-05-02 12:00:00,34.66,34.9,34.66,34.76,5756413.0,34.1857,34.4224,34.1857,34.2843,5756413.0
2025-05-02 12:10:00,34.76,34.84,34.72,34.84,958293.0,34.2843,34.3632,34.2448,34.3632,958293.0
2025-05-02 12:20:00,34.84,34.87,34.81,34.84,368369.0,34.3632,34.3928,34.3336,34.3632,368369.0
2025-05-02 12:30:00,34.84,34.9,34.83,34.9,436142.0,34.3632,34.4224,34.3533,34.4224,436142.0
2025-05-02 12:40:00,34.89,34.94,34.88,34.93,432690.0,34.4125,34.4618,34.4027,34.452,432690.0
2025-05-02 12:50:00,34.93,34.93,34.87,34.87,509935.0,34.452,34.452,34.3928,34.3928,509935.0
2025-05-02 13:00:00,34.88,34.89,34.86,34.88,439777.0,34.4027,34.4125,34.3829,34.4027,439777.0
2025-05-02 13:10:00,34.88,34.89,34.86,34.89,279340.0,34.4027,34.4125,34.3829,34.4125,279340.0
2025-05-02 13:20:00,34.89,34.94,34.89,34.91,659737.0,34.4125,34.4618,34.4125,34.4322,659737.0
2025-05-02 13:30:00,34.91,34.95,34.9,34.93,579806.0,34.4322,34.4717,34.4224,34.452,579806.0
2025-05-02 13:40:00,34.93,34.93,34.88,34.91,403021.0,34.452,34.452,34.4027,34.4322,403021.0
2025-05-02 13:50:00,34.91,34.93,34.88,34.89,518797.0,34.4322,34.452,34.4027,34.4125,518797.0
2025-05-02 14:00:00,34.89,34.92,34.88,34.91,448049.0,34.4125,34.4421,34.4027,34.4322,448049.0
2025-05-02 14:10:00,34.92,34.94,34.9,34.91,777687.0,34.4421,34.4618,34.4224,34.4322,777687.0
2025-05-02 14:20:00,34.91,34.93,34.9,34.91,504553.0,34.4322,34.452,34.4224,34.4322,504553.0
2025-05-02 14:30:00,34.91,34.92,34.88,34.91,557045.0,34.4322,34.4421,34.4027,34.4322,557045.0
2025-05-02 14:40:00,34.91,34.91,34.86,34.87,905862.0,34.4322,34.4322,34.3829,34.3928,905862.0
2025-05-02 14:50:00,34.87,34.89,34.85,34.89,359407.0,34.3928,34.4125,34.3731,34.4125,359407.0
2025-05-02 15:00:00,34.89,34.9,34.86,34.9,752935.0,34.4125,34.4224,34.3829,34.4224,752935.0
2025-05-02 15:10:00,34.9,34.93,34.89,34.93,504165.0,34.4224,34.452,34.4125,34.452,504165.0
2025-05-02 15:20:00,34.93,34.98,34.92,34.96,791580.0,34.452,34.5013,34.4421,34.4816,791580.0
2025-05-02 15:30:00,34.96,34.97,34.92,34.95,852790.0,34.4816,34.4914,34.4421,34.4717,852790.0
2025-05-02 15:40:00,34.95,34.96,34.91,34.94,1460863.0,34.4717,34.4816,34.4322,34.4618,1460863.0
2025-05-02 15:50:00,34.94,34.97,34.87,34.89,3873008.0,34.4618,34.4914,34.3928,34.4125,3873008.0
2025-05-05 09:30:00,34.78,34.84,34.76,34.83,1088332.0,34.304,34.3632,34.2843,34.3533,1088332.0
2025-05-05 09:40:00,34.83,34.89,34.76,34.84,670735.0,34.3533,34.4125,34.2843,34.3632,670735.0
2025-05-05 09:50:00,34.84,34.86,34.8,34.8,730158.0,34.3632,34.3829,34.3237,34.3237,730158.0
2025-05-05 10:00:00,34.8,34.89,34.8,34.89,385605.0,34.3237,34.4125,34.3237,34.4125,385605.0
2025-05-05 10:10:00,34.88,34.96,34.85,34.95,534978.0,34.4027,34.4816,34.3731,34.4717,534978.0
2025-05-05 10:20:00,34.94,34.97,34.9,34.95,310564.0,34.4618,34.4914,34.4224,34.4717,310564.0
2025-05-05 10:30:00,34.95,34.96,34.9,34.94,242396.0,34.4717,34.4816,34.4224,34.4618,242396.0
2025-05-05 10:40:00,34.95,34.98,34.93,34.97,172746.0,34.4717,34.5013,34.452,34.4914,172746.0
2025-05-05 10:50:00,34.97,35.02,34.97,35.02,417539.0,34.4914,34.5407,34.4914,34.5407,417539.0
2025-05-05 11:00:00,35.02,35.02,34.93,34.95,294294.0,34.5407,34.5407,34.452,34.4717,294294.0
2025-05-05 11:10:00,34.95,35.01,34.92,35.01,354841.0,34.4717,34.5309,34.4421,34.5309,354841.0
2025-05-05 11:20:00,35.01,35.04,34.98,34.99,327363.0,34.5309,34.5605,34.5013,34.5111,327363.0
2025-05-05 11:30:00,34.98,34.99,34.95,34.97,140035.0,34.5013,34.5111,34.4717,34.4914,140035.0
2025-05-05 11:40:00,34.97,34.97,34.91,34.93,338185.0,34.4914,34.4914,34.4322,34.452,338185.0
2025-05-05 11:50:00,34.93,34.95,34.91,34.93,386794.0,34.452,34.4717,34.4322,34.452,386794.0
2025-05-05 12:00:00,34.93,34.95,34.92,34.93,742508.0,34.452,34.4717,34.4421,34.452,742508.0
2025-05-05 12:10:00,34.93,34.94,34.92,34.92,164766.0,34.452,34.4618,34.4421,34.4421,164766.0
2025-05-05 12:20:00,34.93,34.95,34.92,34.93,153617.0,34.452,34.4717,34.4421,34.452,153617.0
2025-05-05 12:30:00,34.94,34.97,34.93,34.96,361789.0,34.4618,34.4914,34.452,34.4816,361789.0
2025-05-05 12:40:00,34.96,34.97,34.93,34.94,520129.0,34.4816,34.4914,34.452,34.4618,520129.0
2025-05-05 12:50:00,34.94,34.94,34.91,34.91,188703.0,34.4618,34.4618,34.4322,34.4322,188703.0
2025-05-05 13:00:00,34.91,34.92,34.9,34.91,249641.0,34.4322,34.4421,34.4224,34.4322,249641.0
2025-05-05 13:10:00,34.92,34.94,34.91,34.94,260468.0,34.4421,34.4618,34.4322,34.4618,260468.0
2025-05-05 13:20:00,34.94,34.97,34.93,34.94,286412.0,34.4618,34.4914,34.452,34.4618,286412.0
2025-05-05 13:30:00,34.94,34.97,34.92,34.93,259598.0,34.4618,34.4914,34.4421,34.452,259598.0
2025-05-05 13:40:00,34.93,34.98,34.92,34.98,225107.0,34.452,34.5013,34.4421,34.5013,225107.0
2025-05-05 13:50:00,34.98,34.98,34.96,34.97,345354.0,34.5013,34.5013,34.4816,34.4914,345354.0
2025-05-05 14:00:00,34.97,34.98,34.96,34.98,151811.0,34.4914,34.5013,34.4816,34.5013,151811.0
2025-05-05 14:10:00,34.98,34.99,34.97,34.98,105461.0,34.5013,34.5111,34.4914,34.5013,105461.0
2025-05-05 14:20:00,34.98,34.99,34.96,34.98,164432.0,34.5013,34.5111,34.4816,34.5013,164432.0
2025-05-05 14:30:00,34.99,35.02,34.98,35.02,294206.0,34.5111,34.5407,34.5013,34.5407,294206.0
2025-05-05 14:40:00,35.02,35.02,34.97,34.98,216264.0,34.5407,34.5407,34.4914,34.5013,216264.0
2025-05-05 14:50:00,34.99,35.0,34.97,34.98,210491.0,34.5111,34.521,34.4914,34.5013,210491.0
2025-05-05 15:00:00,34.97,34.99,34.95,34.97,355445.0,34.4914,34.5111,34.4717,34.4914,355445.0
2025-05-05 15:10:00,34.98,35.0,34.96,34.99,130775.0,34.5013,34.521,34.4816,34.5111,130775.0
2025-05-05 15:20:00,35.0,35.0,34.96,34.97,399655.0,34.521,34.521,34.4816,34.4914,399655.0
2025-05-05 15:30:00,34.97,34.98,34.95,34.95,311711.0,34.4914,34.5013,34.4717,34.4717,311711.0
2025-05-05 15:40:00,34.95,34.97,34.91,34.94,981880.0,34.4717,34.4914,34.4322,34.4618,981880.0
2025-05-05 15:50:00,34.93,34.95,34.86,34.88,3491316.0,34.452,34.4717,34.3829,34.4027,3491316.0
2025-05-06 09:30:00,35.19,35.29,35.16,35.23,2748972.0,34.7084,34.807,34.6788,34.7479,2748972.0
2025-05-06 09:40:00,35.24,35.29,35.19,35.27,1217081.0,34.7577,34.807,34.7084,34.7873,1217081.0
2025-05-06 09:50:00,35.28,35.29,35.17,35.21,760756.0,34.7972,34.807,34.6887,34.7281,760756.0
2025-05-06 10:00:00,35.21,35.33,35.21,35.33,2355813.0,34.7281,34.8465,34.7281,34.8465,2355813.0
2025-05-06 10:10:00,35.32,35.35,35.29,35.31,785165.0,34.8366,34.8662,34.807,34.8268,785165.0
2025-05-06 10:20:00,35.31,35.38,35.31,35.37,432287.0,34.8268,34.8958,34.8268,34.8859,432287.0
2025-05-06 10:30:00,35.37,35.43,35.34,35.43,747812.0,34.8859,34.9451,34.8564,34.9451,747812.0
2025-05-06 10:40:00,35.42,35.47,35.35,35.47,778694.0,34.9353,34.9846,34.8662,34.9846,778694.0
2025-05-06 10:50:00,35.46,35.46,35.34,35.34,792120.0,34.9747,34.9747,34.8564,34.8564,792120.0
2025-05-06 11:00:00,35.34,35.43,35.33,35.43,477295.0,34.8564,34.9451,34.8465,34.9451,477295.0
2025-05-06 11:10:00,35.43,35.45,35.41,35.44,486100.0,34.9451,34.9649,34.9254,34.955,486100.0
2025-05-06 11:20:00,35.44,35.44,35.38,35.4,418256.0,34.955,34.955,34.8958,34.9155,418256.0
2025-05-06 11:30:00,35.4,35.41,35.35,35.39,615675.0,34.9155,34.9254,34.8662,34.9057,615675.0
2025-05-06 11:40:00,35.4,35.4,35.35,35.39,511507.0,34.9155,34.9155,34.8662,34.9057,511507.0
2025-05-06 11:50:00,35.39,35.4,35.36,35.39,236198.0,34.9057,34.9155,34.8761,34.9057,236198.0
2025-05-06 12:00:00,35.4,35.4,35.36,35.37,207566.0,34.9155,34.9155,34.8761,34.8859,207566.0
2025-05-06 12:10:00,35.37,35.43,35.35,35.41,832013.0,34.8859,34.9451,34.8662,34.9254,832013.0
2025-05-06 12:20:00,35.41,35.42,35.35,35.39,506424.0,34.9254,34.9353,34.8662,34.9057,506424.0
2025-05-06 12:30:00,35.39,35.39,35.36,35.38,417689.0,34.9057,34.9057,34.8761,34.8958,417689.0
2025-05-06 12:40:00,35.38,35.38,35.33,35.34,360248.0,34.8958,34.8958,34.8465,34.8564,360248.0
2025-05-06 12:50:00,35.34,35.34,35.3,35.32,340132.0,34.8564,34.8564,34.8169,34.8366,340132.0
2025-05-06 13:00:00,35.32,35.38,35.31,35.38,318093.0,34.8366,34.8958,34.8268,34.8958,318093.0
2025-05-06 13:10:00,35.38,35.38,35.34,35.36,216432.0,34.8958,34.8958,34.8564,34.8761,216432.0
2025-05-06 13:20:00,35.35,35.36,35.31,35.34,280148.0,34.8662,34.8761,34.8268,34.8564,280148.0
2025-05-06 13:30:00,35.34,35.36,35.31,35.32,374893.0,34.8564,34.8761,34.8268,34.8366,374893.0
2025-05-06 13:40:00,35.32,35.32,35.26,35.28,724650.0,34.8366,34.8366,34.7775,34.7972,724650.0
2025-05-06 13:50:00,35.27,35.3,35.27,35.29,667591.0,34.7873,34.8169,34.7873,34.807,667591.0
2025-05-06 14:00:00,35.29,35.32,35.24,35.25,738494.0,34.807,34.8366,34.7577,34.7676,738494.0
2025-05-06 14:10:00,35.25,35.26,35.23,35.26,414245.0,34.7676,34.7775,34.7479,34.7775,414245.0
2025-05-06 14:20:00,35.26,35.27,35.24,35.26,319927.0,34.7775,34.7873,34.7577,34.7775,319927.0
2025-05-06 14:30:00,35.26,35.29,35.25,35.27,348622.0,34.7775,34.807,34.7676,34.7873,348622.0
2025-05-06 14:40:00,35.27,35.28,35.24,35.26,422219.0,34.7873,34.7972,34.7577,34.7775,422219.0
2025-05-06 14:50:00,35.26,35.31,35.25,35.3,343612.0,34.7775,34.8268,34.7676,34.8169,343612.0
2025-05-06 15:00:00,35.31,35.34,35.3,35.31,479885.0,34.8268,34.8564,34.8169,34.8268,479885.0
2025-05-06 15:10:00,35.3,35.32,35.28,35.29,409501.0,34.8169,34.8366,34.7972,34.807,409501.0
2025-05-06 15:20:00,35.29,35.31,35.28,35.3,327028.0,34.807,34.8268,34.7972,34.8169,327028.0
2025-05-06 15:30:00,35.3,35.32,35.28,35.32,594229.0,34.8169,34.8366,34.7972,34.8366,594229.0
2025-05-06 15:40:00,35.32,35.32,35.29,35.31,981413.0,34.8366,34.8366,34.807,34.8268,981413.0
2025-05-06 15:50:00,35.3,35.31,35.25,35.26,2803871.0,34.8169,34.8268,34.7676,34.7775,2803871.0
2025-05-07 09:30:00,34.74,34.76,34.57,34.61,2149757.0,34.2646,34.2843,34.0969,34.1363,2149757.0
2025-05-07 09:40:00,34.61,34.61,34.52,34.52,2202031.0,34.1363,34.1363,34.0476,34.0476,2202031.0
2025-05-07 09:50:00,34.52,34.57,34.51,34.55,648004.0,34.0476,34.0969,34.0377,34.0772,648004.0
2025-05-07 10:00:00,34.55,34.59,34.53,34.56,602146.0,34.0772,34.1166,34.0574,34.087,602146.0
2025-05-07 10:10:00,34.57,34.57,34.52,34.54,586362.0,34.0969,34.0969,34.0476,34.0673,586362.0
2025-05-07 10:20:00,34.54,34.62,34.54,34.61,798351.0,34.0673,34.1462,34.0673,34.1363,798351.0
2025-05-07 10:30:00,34.6,34.67,34.59,34.66,2140436.0,34.1265,34.1955,34.1166,34.1857,2140436.0
2025-05-07 10:40:00,34.66,34.69,34.65,34.66,1691158.0,34.1857,34.2153,34.1758,34.1857,1691158.0
2025-05-07 10:50:00,34.66,34.67,34.61,34.63,991903.0,34.1857,34.1955,34.1363,34.1561,991903.0
2025-05-07 11:00:00,34.63,34.7,34.61,34.68,953588.0,34.1561,34.2251,34.1363,34.2054,953588.0
2025-05-07 11:10:00,34.68,34.7,34.64,34.66,955535.0,34.2054,34.2251,34.1659,34.1857,955535.0
2025-05-07 11:20:00,34.66,34.68,34.64,34.65,350523.0,34.1857,34.2054,34.1659,34.1758,350523.0
2025-05-07 11:30:00,34.65,34.66,34.59,34.61,681618.0,34.1758,34.1857,34.1166,34.1363,681618.0
2025-05-07 11:40:00,34.61,34.63,34.6,34.61,823735.0,34.1363,34.1561,34.1265,34.1363,823735.0
2025-05-07 11:50:00,34.61,34.66,34.59,34.65,600865.0,34.1363,34.1857,34.1166,34.1758,600865.0
2025-05-07 12:00:00,34.65,34.65,34.58,34.61,259843.0,34.1758,34.1758,34.1068,34.1363,259843.0
2025-05-07 12:10:00,34.61,34.63,34.59,34.62,299668.0,34.1363,34.1561,34.1166,34.1462,299668.0
2025-05-07 12:20:00,34.63,34.63,34.58,34.59,289410.0,34.1561,34.1561,34.1068,34.1166,289410.0
2025-05-07 12:30:00,34.58,34.61,34.58,34.6,298558.0,34.1068,34.1363,34.1068,34.1265,298558.0
2025-05-07 12:40:00,34.61,34.65,34.6,34.65,418434.0,34.1363,34.1758,34.1265,34.1758,418434.0
2025-05-07 12:50:00,34.65,34.66,34.63,34.65,376665.0,34.1758,34.1857,34.1561,34.1758,376665.0
2025-05-07 13:00:00,34.64,34.65,34.61,34.63,434735.0,34.1659,34.1758,34.1363,34.1561,434735.0
2025-05-07 13:10:00,34.63,34.66,34.62,34.62,235929.0,34.1561,34.1857,34.1462,34.1462,235929.0
2025-05-07 13:20:00,34.62,34.67,34.61,34.66,344781.0,34.1462,34.1955,34.1363,34.1857,344781.0
2025-05-07 13:30:00,34.65,34.67,34.65,34.65,294632.0,34.1758,34.1955,34.1758,34.1758,294632.0
2025-05-07 13:40:00,34.66,34.66,34.63,34.66,298925.0,34.1857,34.1857,34.1561,34.1857,298925.0
2025-05-07 13:50:00,34.66,34.66,34.55,34.59,1714815.0,34.1857,34.1857,34.0772,34.1166,1714815.0
2025-05-07 14:00:00,34.59,34.65,34.49,34.51,706677.0,34.1166,34.1758,34.018,34.0377,706677.0
2025-05-07 14:10:00,34.52,34.55,34.48,34.52,430542.0,34.0476,34.0772,34.0081,34.0476,430542.0
2025-05-07 14:20:00,34.52,34.57,34.52,34.55,317500.0,34.0476,34.0969,34.0476,34.0772,317500.0
2025-05-07 14:30:00,34.55,34.64,34.54,34.63,532976.0,34.0772,34.1659,34.0673,34.1561,532976.0
2025-05-07 14:40:00,34.63,34.65,34.52,34.55,405747.0,34.1561,34.1758,34.0476,34.0772,405747.0
2025-05-07 14:50:00,34.55,34.64,34.52,34.63,688705.0,34.0772,34.1659,34.0476,34.1561,688705.0
2025-05-07 15:00:00,34.62,34.63,34.57,34.6,428634.0,34.1462,34.1561,34.0969,34.1265,428634.0
2025-05-07 15:10:00,34.6,34.6,34.51,34.54,845426.0,34.1265,34.1265,34.0377,34.0673,845426.0
2025-05-07 15:20:00,34.54,34.56,34.47,34.49,590561.0,34.0673,34.087,33.9983,34.018,590561.0
2025-05-07 15:30:00,34.49,34.54,34.48,34.53,458555.0,34.018,34.0673,34.0081,34.0574,458555.0
2025-05-07 15:40:00,34.52,34.64,34.5,34.57,1442535.0,34.0476,34.1659,34.0279,34.0969,1442535.0
2025-05-07 15:50:00,34.57,34.6,34.48,34.49,4975876.0,34.0969,34.1265,34.0081,34.018,4975876.0
2025-05-08 09:30:00,35.01,35.02,34.73,34.73,1183102.0,34.5309,34.5407,34.2547,34.2547,1183102.0
2025-05-08 09:40:00,34.74,34.84,34.73,34.83,573326.0,34.2646,34.3632,34.2547,34.3533,573326.0
2025-05-08 09:50:00,34.84,34.84,34.8,34.82,348644.0,34.3632,34.3632,34.3237,34.3435,348644.0
2025-05-08 10:00:00,34.82,34.86,34.78,34.79,343438.0,34.3435,34.3829,34.304,34.3139,343438.0
2025-05-08 10:10:00,34.8,34.85,34.78,34.83,588550.0,34.3237,34.3731,34.304,34.3533,588550.0
2025-05-08 10:20:00,34.83,34.86,34.8,34.8,434234.0,34.3533,34.3829,34.3237,34.3237,434234.0
2025-05-08 10:30:00,34.81,34.84,34.78,34.82,533283.0,34.3336,34.3632,34.304,34.3435,533283.0
2025-05-08 10:40:00,34.81,34.83,34.79,34.8,300249.0,34.3336,34.3533,34.3139,34.3237,300249.0
2025-05-08 10:50:00,34.8,34.8,34.73,34.75,476430.0,34.3237,34.3237,34.2547,34.2744,476430.0
2025-05-08 11:00:00,34.75,34.8,34.74,34.8,430612.0,34.2744,34.3237,34.2646,34.3237,430612.0
2025-05-08 11:10:00,34.8,34.84,34.79,34.83,288434.0,34.3237,34.3632,34.3139,34.3533,288434.0
2025-05-08 11:20:00,34.83,34.98,34.81,34.95,3385507.0,34.3533,34.5013,34.3336,34.4717,3385507.0
2025-05-08 11:30:00,34.96,34.98,34.92,34.98,758803.0,34.4816,34.5013,34.4421,34.5013,758803.0
2025-05-08 11:40:00,34.98,35.05,34.97,34.99,1531631.0,34.5013,34.5703,34.4914,34.5111,1531631.0
2025-05-08 11:50:00,34.99,35.03,34.97,35.0,594066.0,34.5111,34.5506,34.4914,34.521,594066.0
2025-05-08 12:00:00,35.0,35.02,34.97,35.0,501579.0,34.521,34.5407,34.4914,34.521,501579.0
2025-05-08 12:10:00,35.0,35.01,34.95,34.98,285883.0,34.521,34.5309,34.4717,34.5013,285883.0
2025-05-08 12:20:00,34.97,34.99,34.95,34.97,367871.0,34.4914,34.5111,34.4717,34.4914,367871.0
2025-05-08 12:30:00,34.98,35.01,34.96,34.98,189378.0,34.5013,34.5309,34.4816,34.5013,189378.0
2025-05-08 12:40:00,34.98,35.06,34.98,35.05,357428.0,34.5013,34.5802,34.5013,34.5703,357428.0
2025-05-08 12:50:00,35.05,35.1,35.05,35.07,231771.0,34.5703,34.6196,34.5703,34.5901,231771.0
2025-05-08 13:00:00,35.08,35.08,35.03,35.04,228188.0,34.5999,34.5999,34.5506,34.5605,228188.0
2025-05-08 13:10:00,35.03,35.06,35.01,35.05,256622.0,34.5506,34.5802,34.5309,34.5703,256622.0
2025-05-08 13:20:00,35.05,35.06,35.03,35.04,255270.0,34.5703,34.5802,34.5506,34.5605,255270.0
2025-05-08 13:30:00,35.04,35.06,35.01,35.04,354067.0,34.5605,34.5802,34.5309,34.5605,354067.0
2025-05-08 13:40:00,35.03,35.05,35.02,35.04,277220.0,34.5506,34.5703,34.5407,34.5605,277220.0
2025-05-08 13:50:00,35.04,35.04,34.99,35.0,190294.0,34.5605,34.5605,34.5111,34.521,190294.0
2025-05-08 14:00:00,35.0,35.02,34.99,35.01,240974.0,34.521,34.5407,34.5111,34.5309,240974.0
2025-05-08 14:10:00,35.01,35.01,34.99,35.0,178131.0,34.5309,34.5309,34.5111,34.521,178131.0
2025-05-08 14:20:00,35.0,35.0,34.94,34.95,172307.0,34.521,34.521,34.4618,34.4717,172307.0
2025-05-08 14:30:00,34.95,34.98,34.94,34.97,298234.0,34.4717,34.5013,34.4618,34.4914,298234.0
2025-05-08 14:40:00,34.98,34.99,34.97,34.98,187289.0,34.5013,34.5111,34.4914,34.5013,187289.0
2025-05-08 14:50:00,34.98,34.99,34.96,34.98,587988.0,34.5013,34.5111,34.4816,34.5013,587988.0
2025-05-08 15:00:00,34.98,34.98,34.95,34.95,181726.0,34.5013,34.5013,34.4717,34.4717,181726.0
2025-05-08 15:10:00,34.96,34.98,34.94,34.97,688471.0,34.4816,34.5013,34.4618,34.4914,688471.0
2025-05-08 15:20:00,34.97,35.15,34.97,35.05,4812636.0,34.4914,34.669,34.4914,34.5703,4812636.0
2025-05-08 15:30:00,35.06,35.07,35.02,35.02,1082637.0,34.5802,34.5901,34.5407,34.5407,1082637.0
2025-05-08 15:40:00,35.02,35.06,34.99,35.0,864165.0,34.5407,34.5802,34.5111,34.521,864165.0
2025-05-08 15:50:00,35.0,35.02,34.94,34.99,3010011.0,34.521,34.5407,34.4618,34.5111,3010011.0
2025-05-09 09:30:00,35.13,35.19,35.08,35.13,1080416.0,34.6492,34.7084,34.5999,34.6492,1080416.0
2025-05-09 09:40:00,35.13,35.17,35.1,35.16,615590.0,34.6492,34.6887,34.6196,34.6788,615590.0
2025-05-09 09:50:00,35.16,35.16,35.0,35.05,1119239.0,34.6788,34.6788,34.521,34.5703,1119239.0
2025-05-09 10:00:00,35.05,35.06,34.99,35.03,677196.0,34.5703,34.5802,34.5111,34.5506,677196.0
2025-05-09 10:10:00,35.02,35.03,34.98,35.01,388586.0,34.5407,34.5506,34.5013,34.5309,388586.0
2025-05-09 10:20:00,35.01,35.01,34.95,34.96,711981.0,34.5309,34.5309,34.4717,34.4816,711981.0
2025-05-09 10:30:00,34.97,35.04,34.96,34.97,682818.0,34.4914,34.5605,34.4816,34.4914,682818.0
2025-05-09 10:40:00,34.97,35.02,34.97,35.0,609457.0,34.4914,34.5407,34.4914,34.521,609457.0
2025-05-09 10:50:00,35.0,35.04,34.97,35.03,480189.0,34.521,34.5605,34.4914,34.5506,480189.0
2025-05-09 11:00:00,35.02,35.04,35.01,35.02,441581.0,34.5407,34.5605,34.5309,34.5407,441581.0
2025-05-09 11:10:00,35.01,35.02,34.95,34.96,900411.0,34.5309,34.5407,34.4717,34.4816,900411.0
2025-05-09 11:20:00,34.96,34.97,34.92,34.93,350406.0,34.4816,34.4914,34.4421,34.452,350406.0
2025-05-09 11:30:00,34.92,34.97,34.91,34.95,682438.0,34.4421,34.4914,34.4322,34.4717,682438.0
2025-05-09 11:40:00,34.94,34.96,34.93,34.94,415408.0,34.4618,34.4816,34.452,34.4618,415408.0
2025-05-09 11:50:00,34.94,34.96,34.93,34.95,305762.0,34.4618,34.4816,34.452,34.4717,305762.0
2025-05-09 12:00:00,34.94,34.95,34.88,34.89,426085.0,34.4618,34.4717,34.4027,34.4125,426085.0
2025-05-09 12:10:00,34.89,34.94,34.87,34.93,315954.0,34.4125,34.4618,34.3928,34.452,315954.0
2025-05-09 12:20:00,34.93,34.95,34.91,34.94,220568.0,34.452,34.4717,34.4322,34.4618,220568.0
2025-05-09 12:30:00,34.93,34.95,34.92,34.93,213584.0,34.452,34.4717,34.4421,34.452,213584.0
2025-05-09 12:40:00,34.92,34.93,34.9,34.91,163092.0,34.4421,34.452,34.4224,34.4322,163092.0
2025-05-09 12:50:00,34.91,34.91,34.86,34.87,435938.0,34.4322,34.4322,34.3829,34.3928,435938.0
2025-05-09 13:00:00,34.86,34.89,34.85,34.89,208249.0,34.3829,34.4125,34.3731,34.4125,208249.0
2025-05-09 13:10:00,34.89,34.89,34.85,34.89,130712.0,34.4125,34.4125,34.3731,34.4125,130712.0
2025-05-09 13:20:00,34.89,34.9,34.82,34.89,481816.0,34.4125,34.4224,34.3435,34.4125,481816.0
2025-05-09 13:30:00,34.9,34.9,34.86,34.9,100748.0,34.4224,34.4224,34.3829,34.4224,100748.0
2025-05-09 13:40:00,34.89,34.91,34.88,34.91,100683.0,34.4125,34.4322,34.4027,34.4322,100683.0
2025-05-09 13:50:00,34.91,34.93,34.89,34.92,266232.0,34.4322,34.452,34.4125,34.4421,266232.0
2025-05-09 14:00:00,34.91,34.93,34.9,34.91,224223.0,34.4322,34.452,34.4224,34.4322,224223.0
2025-05-09 14:10:00,34.91,34.91,34.88,34.89,224093.0,34.4322,34.4322,34.4027,34.4125,224093.0
2025-05-09 14:20:00,34.9,34.91,34.88,34.89,222546.0,34.4224,34.4322,34.4027,34.4125,222546.0
2025-05-09 14:30:00,34.89,34.91,34.88,34.89,81727.0,34.4125,34.4322,34.4027,34.4125,81727.0
2025-05-09 14:40:00,34.89,34.9,34.87,34.9,230853.0,34.4125,34.4224,34.3928,34.4224,230853.0
2025-05-09 14:50:00,34.9,34.91,34.89,34.9,120557.0,34.4224,34.4322,34.4125,34.4224,120557.0
2025-05-09 15:00:00,34.9,34.94,34.89,34.92,334983.0,34.4224,34.4618,34.4125,34.4421,334983.0
2025-05-09 15:10:00,34.92,34.93,34.9,34.91,167410.0,34.4421,34.452,34.4224,34.4322,167410.0
2025-05-09 15:20:00,34.91,34.91,34.89,34.9,428798.0,34.4322,34.4322,34.4125,34.4224,428798.0
2025-05-09 15:30:00,34.89,34.89,34.85,34.86,1043663.0,34.4125,34.4125,34.3731,34.3829,1043663.0
2025-05-09 15:40:00,34.87,34.87,34.84,34.84,517889.0,34.3928,34.3928,34.3632,34.3632,517889.0
2025-05-09 15:50:00,34.85,34.88,34.83,34.86,2250487.0,34.3731,34.4027,34.3533,34.3829,2250487.0
2025-05-12 09:30:00,36.07,36.12,35.83,35.85,3024896.0,35.5764,35.6257,35.3397,35.3594,3024896.0
2025-05-12 09:40:00,35.85,35.91,35.77,35.79,2144016.0,35.3594,35.4186,35.2805,35.3002,2144016.0
2025-05-12 09:50:00,35.8,35.9,35.76,35.81,1491044.0,35.3101,35.4087,35.2706,35.3199,1491044.0
2025-05-12 10:00:00,35.81,35.91,35.77,35.86,969786.0,35.3199,35.4186,35.2805,35.3692,969786.0
2025-05-12 10:10:00,35.87,35.95,35.85,35.93,962154.0,35.3791,35.458,35.3594,35.4383,962154.0
2025-05-12 10:20:00,35.94,35.94,35.83,35.84,762381.0,35.4481,35.4481,35.3397,35.3495,762381.0
2025-05-12 10:30:00,35.84,35.85,35.75,35.84,1080247.0,35.3495,35.3594,35.2607,35.3495,1080247.0
2025-05-12 10:40:00,35.84,35.92,35.83,35.91,790297.0,35.3495,35.4284,35.3397,35.4186,790297.0
2025-05-12 10:50:00,35.92,35.94,35.89,35.9,560222.0,35.4284,35.4481,35.3988,35.4087,560222.0
2025-05-12 11:00:00,35.91,35.92,35.88,35.91,628909.0,35.4186,35.4284,35.389,35.4186,628909.0
2025-05-12 11:10:00,35.91,35.95,35.89,35.92,587594.0,35.4186,35.458,35.3988,35.4284,587594.0
2025-05-12 11:20:00,35.93,35.94,35.88,35.89,1080804.0,35.4383,35.4481,35.389,35.3988,1080804.0
2025-05-12 11:30:00,35.89,35.94,35.86,35.92,977592.0,35.3988,35.4481,35.3692,35.4284,977592.0
2025-05-12 11:40:00,35.93,35.93,35.89,35.91,821220.0,35.4383,35.4383,35.3988,35.4186,821220.0
2025-05-12 11:50:00,35.91,35.92,35.87,35.91,519060.0,35.4186,35.4284,35.3791,35.4186,519060.0
2025-05-12 12:00:00,35.91,35.98,35.91,35.95,804893.0,35.4186,35.4876,35.4186,35.458,804893.0
2025-05-12 12:10:00,35.95,35.98,35.93,35.95,560923.0,35.458,35.4876,35.4383,35.458,560923.0
2025-05-12 12:20:00,35.95,35.98,35.92,35.97,398881.0,35.458,35.4876,35.4284,35.4777,398881.0
2025-05-12 12:30:00,35.97,35.99,35.96,35.99,481878.0,35.4777,35.4975,35.4679,35.4975,481878.0
2025-05-12 12:40:00,35.99,36.05,35.98,36.01,752773.0,35.4975,35.5566,35.4876,35.5172,752773.0
2025-05-12 12:50:00,36.01,36.03,35.99,36.02,868184.0,35.5172,35.5369,35.4975,35.527,868184.0
2025-05-12 13:00:00,36.02,36.03,35.99,36.01,535906.0,35.527,35.5369,35.4975,35.5172,535906.0
2025-05-12 13:10:00,36.01,36.03,35.99,36.01,487284.0,35.5172,35.5369,35.4975,35.5172,487284.0
2025-05-12 13:20:00,36.01,36.02,35.98,35.98,285513.0,35.5172,35.527,35.4876,35.4876,285513.0
2025-05-12 13:30:00,35.98,35.99,35.96,35.98,344040.0,35.4876,35.4975,35.4679,35.4876,344040.0
2025-05-12 13:40:00,35.98,36.01,35.97,36.0,226757.0,35.4876,35.5172,35.4777,35.5073,226757.0
2025-05-12 13:50:00,36.01,36.01,35.97,35.97,459938.0,35.5172,35.5172,35.4777,35.4777,459938.0
2025-05-12 14:00:00,35.98,36.0,35.96,35.98,527523.0,35.4876,35.5073,35.4679,35.4876,527523.0
2025-05-12 14:10:00,35.98,36.0,35.97,36.0,212593.0,35.4876,35.5073,35.4777,35.5073,212593.0
2025-05-12 14:20:00,36.0,36.02,35.99,36.02,438683.0,35.5073,35.527,35.4975,35.527,438683.0
2025-05-12 14:30:00,36.01,36.02,35.98,35.98,304110.0,35.5172,35.527,35.4876,35.4876,304110.0
2025-05-12 14:40:00,35.98,36.02,35.98,36.0,855013.0,35.4876,35.527,35.4876,35.5073,855013.0
2025-05-12 14:50:00,36.0,36.0,35.96,35.97,423864.0,35.5073,35.5073,35.4679,35.4777,423864.0
2025-05-12 15:00:00,35.97,35.99,35.95,35.98,1094113.0,35.4777,35.4975,35.458,35.4876,1094113.0
2025-05-12 15:10:00,35.98,36.0,35.94,35.98,970213.0,35.4876,35.5073,35.4481,35.4876,970213.0
2025-05-12 15:20:00,35.99,36.01,35.98,35.98,555596.0,35.4975,35.5172,35.4876,35.4876,555596.0
2025-05-12 15:30:00,35.98,36.01,35.96,35.98,995372.0,35.4876,35.5172,35.4679,35.4876,995372.0
2025-05-12 15:40:00,35.98,36.0,35.97,35.98,1607031.0,35.4876,35.5073,35.4777,35.4876,1607031.0
2025-05-12 15:50:00,35.99,36.02,35.96,36.01,5238025.0,35.4975,35.527,35.4679,35.5172,5238025.0
2025-05-13 09:30:00,35.61,35.77,35.48,35.73,2021338.0,35.1227,35.2805,34.9944,35.241,2021338.0
2025-05-13 09:40:00,35.72,35.73,35.62,35.63,1851713.0,35.2312,35.241,35.1325,35.1424,1851713.0
2025-05-13 09:50:00,35.63,35.65,35.56,35.56,1083170.0,35.1424,35.1621,35.0733,35.0733,1083170.0
2025-05-13 10:00:00,35.56,35.65,35.55,35.59,878535.0,35.0733,35.1621,35.0635,35.1029,878535.0
2025-05-13 10:10:00,35.59,35.7,35.59,35.67,701470.0,35.1029,35.2114,35.1029,35.1818,701470.0
2025-05-13 10:20:00,35.68,35.69,35.64,35.68,606933.0,35.1917,35.2016,35.1523,35.1917,606933.0
2025-05-13 10:30:00,35.68,35.83,35.67,35.83,1492581.0,35.1917,35.3397,35.1818,35.3397,1492581.0
2025-05-13 10:40:00,35.83,35.83,35.75,35.83,904695.0,35.3397,35.3397,35.2607,35.3397,904695.0
2025-05-13 10:50:00,35.82,35.86,35.79,35.85,822997.0,35.3298,35.3692,35.3002,35.3594,822997.0
2025-05-13 11:00:00,35.84,35.86,35.81,35.86,776308.0,35.3495,35.3692,35.3199,35.3692,776308.0
2025-05-13 11:10:00,35.85,35.87,35.82,35.84,409943.0,35.3594,35.3791,35.3298,35.3495,409943.0
2025-05-13 11:20:00,35.84,35.88,35.82,35.87,441831.0,35.3495,35.389,35.3298,35.3791,441831.0
2025-05-13 11:30:00,35.88,35.9,35.84,35.84,328144.0,35.389,35.4087,35.3495,35.3495,328144.0
2025-05-13 11:40:00,35.84,35.91,35.84,35.88,457019.0,35.3495,35.4186,35.3495,35.389,457019.0
2025-05-13 11:50:00,35.89,35.89,35.84,35.85,291346.0,35.3988,35.3988,35.3495,35.3594,291346.0
2025-05-13 12:00:00,35.86,35.88,35.84,35.86,462568.0,35.3692,35.389,35.3495,35.3692,462568.0
2025-05-13 12:10:00,35.86,35.9,35.86,35.87,551626.0,35.3692,35.4087,35.3692,35.3791,551626.0
2025-05-13 12:20:00,35.86,35.9,35.86,35.9,310716.0,35.3692,35.4087,35.3692,35.4087,310716.0
2025-05-13 12:30:00,35.9,35.94,35.89,35.93,504682.0,35.4087,35.4481,35.3988,35.4383,504682.0
2025-05-13 12:40:00,35.93,35.95,35.92,35.93,296513.0,35.4383,35.458,35.4284,35.4383,296513.0
2025-05-13 12:50:00,35.93,35.94,35.91,35.93,436806.0,35.4383,35.4481,35.4186,35.4383,436806.0
2025-05-13 13:00:00,35.93,35.95,35.91,35.91,433298.0,35.4383,35.458,35.4186,35.4186,433298.0
2025-05-13 13:10:00,35.91,35.92,35.88,35.9,335577.0,35.4186,35.4284,35.389,35.4087,335577.0
2025-05-13 13:20:00,35.91,35.91,35.88,35.89,844138.0,35.4186,35.4186,35.389,35.3988,844138.0
2025-05-13 13:30:00,35.9,35.92,35.88,35.89,477362.0,35.4087,35.4284,35.389,35.3988,477362.0
2025-05-13 13:40:00,35.9,35.92,35.89,35.91,193314.0,35.4087,35.4284,35.3988,35.4186,193314.0
2025-05-13 13:50:00,35.9,35.93,35.86,35.86,206491.0,35.4087,35.4383,35.3692,35.3692,206491.0
2025-05-13 14:00:00,35.87,35.88,35.85,35.86,166616.0,35.3791,35.389,35.3594,35.3692,166616.0
2025-05-13 14:10:00,35.86,35.88,35.85,35.87,250761.0,35.3692,35.389,35.3594,35.3791,250761.0
2025-05-13 14:20:00,35.88,35.88,35.83,35.85,224494.0,35.389,35.389,35.3397,35.3594,224494.0
2025-05-13 14:30:00,35.85,35.87,35.83,35.86,243862.0,35.3594,35.3791,35.3397,35.3692,243862.0
2025-05-13 14:40:00,35.86,35.88,35.85,35.88,467367.0,35.3692,35.389,35.3594,35.389,467367.0
2025-05-13 14:50:00,35.88,35.88,35.85,35.88,241731.0,35.389,35.389,35.3594,35.389,241731.0
2025-05-13 15:00:00,35.88,35.9,35.87,35.87,340833.0,35.389,35.4087,35.3791,35.3791,340833.0
2025-05-13 15:10:00,35.88,35.9,35.87,35.9,184097.0,35.389,35.4087,35.3791,35.4087,184097.0
2025-05-13 15:20:00,35.9,35.91,35.89,35.9,239696.0,35.4087,35.4186,35.3988,35.4087,239696.0
2025-05-13 15:30:00,35.89,35.9,35.86,35.87,1221557.0,35.3988,35.4087,35.3692,35.3791,1221557.0
2025-05-13 15:40:00,35.87,35.88,35.83,35.84,948943.0,35.3791,35.389,35.3397,35.3495,948943.0
2025-05-13 15:50:00,35.85,35.85,35.72,35.72,3938245.0,35.3594,35.3594,35.2312,35.2312,3938245.0
2025-05-14 09:30:00,36.39,36.46,36.22,36.24,1390448.0,35.892,35.961,35.7243,35.744,1390448.0
2025-05-14 09:40:00,36.24,36.29,36.15,36.2,1305892.0,35.744,35.7934,35.6553,35.7046,1305892.0
2025-05-14 09:50:00,36.2,36.23,36.16,36.22,1308812.0,35.7046,35.7342,35.6651,35.7243,1308812.0
2025-05-14 10:00:00,36.21,36.29,36.19,36.23,844496.0,35.7144,35.7934,35.6947,35.7342,844496.0
2025-05-14 10:10:00,36.23,36.29,36.22,36.26,430946.0,35.7342,35.7934,35.7243,35.7638,430946.0
2025-05-14 10:20:00,36.26,36.35,36.25,36.35,405409.0,35.7638,35.8525,35.7539,35.8525,405409.0
2025-05-14 10:30:00,36.34,36.37,36.31,36.32,447879.0,35.8427,35.8723,35.8131,35.8229,447879.0
2025-05-14 10:40:00,36.32,36.37,36.29,36.32,787657.0,35.8229,35.8723,35.7934,35.8229,787657.0
2025-05-14 10:50:00,36.32,36.34,36.28,36.32,398378.0,35.8229,35.8427,35.7835,35.8229,398378.0
2025-05-14 11:00:00,36.33,36.33,36.22,36.25,759148.0,35.8328,35.8328,35.7243,35.7539,759148.0
2025-05-14 11:10:00,36.26,36.31,36.22,36.3,830626.0,35.7638,35.8131,35.7243,35.8032,830626.0
2025-05-14 11:20:00,36.3,36.37,36.29,36.37,693563.0,35.8032,35.8723,35.7934,35.8723,693563.0
2025-05-14 11:30:00,36.36,36.37,36.27,36.29,833325.0,35.8624,35.8723,35.7736,35.7934,833325.0
2025-05-14 11:40:00,36.29,36.3,36.25,36.29,482135.0,35.7934,35.8032,35.7539,35.7934,482135.0
2025-05-14 11:50:00,36.29,36.3,36.27,36.28,440006.0,35.7934,35.8032,35.7736,35.7835,440006.0
2025-05-14 12:00:00,36.27,36.32,36.26,36.31,259283.0,35.7736,35.8229,35.7638,35.8131,259283.0
2025-05-14 12:10:00,36.32,36.32,36.28,36.3,226201.0,35.8229,35.8229,35.7835,35.8032,226201.0
2025-05-14 12:20:00,36.3,36.33,36.27,36.3,977365.0,35.8032,35.8328,35.7736,35.8032,977365.0
2025-05-14 12:30:00,36.3,36.31,36.26,36.29,337433.0,35.8032,35.8131,35.7638,35.7934,337433.0
2025-05-14 12:40:00,36.29,36.29,36.19,36.24,883605.0,35.7934,35.7934,35.6947,35.744,883605.0
2025-05-14 12:50:00,36.24,36.27,36.24,36.25,234811.0,35.744,35.7736,35.744,35.7539,234811.0
2025-05-14 13:00:00,36.25,36.27,36.24,36.27,186253.0,35.7539,35.7736,35.744,35.7736,186253.0
2025-05-14 13:10:00,36.27,36.27,36.24,36.25,275188.0,35.7736,35.7736,35.744,35.7539,275188.0
2025-05-14 13:20:00,36.25,36.25,36.2,36.24,353612.0,35.7539,35.7539,35.7046,35.744,353612.0
2025-05-14 13:30:00,36.25,36.26,36.23,36.25,181394.0,35.7539,35.7638,35.7342,35.7539,181394.0
2025-05-14 13:40:00,36.25,36.27,36.24,36.26,273213.0,35.7539,35.7736,35.744,35.7638,273213.0
2025-05-14 13:50:00,36.26,36.28,36.26,36.27,212807.0,35.7638,35.7835,35.7638,35.7736,212807.0
2025-05-14 14:00:00,36.27,36.27,36.23,36.24,185281.0,35.7736,35.7736,35.7342,35.744,185281.0
2025-05-14 14:10:00,36.24,36.25,36.22,36.25,360132.0,35.744,35.7539,35.7243,35.7539,360132.0
2025-05-14 14:20:00,36.24,36.25,36.22,36.23,309401.0,35.744,35.7539,35.7243,35.7342,309401.0
2025-05-14 14:30:00,36.23,36.28,36.23,36.27,1181990.0,35.7342,35.7835,35.7342,35.7736,1181990.0
2025-05-14 14:40:00,36.27,36.28,36.25,36.26,482919.0,35.7736,35.7835,35.7539,35.7638,482919.0
2025-05-14 14:50:00,36.26,36.28,36.24,36.26,228989.0,35.7638,35.7835,35.744,35.7638,228989.0
2025-05-14 15:00:00,36.25,36.26,36.22,36.24,512350.0,35.7539,35.7638,35.7243,35.744,512350.0
2025-05-14 15:10:00,36.23,36.26,36.23,36.26,354147.0,35.7342,35.7638,35.7342,35.7638,354147.0
2025-05-14 15:20:00,36.26,36.26,36.22,36.25,334677.0,35.7638,35.7638,35.7243,35.7539,334677.0
2025-05-14 15:30:00,36.25,36.25,36.21,36.21,791056.0,35.7539,35.7539,35.7144,35.7144,791056.0
2025-05-14 15:40:00,36.22,36.23,36.19,36.23,817682.0,35.7243,35.7342,35.6947,35.7342,817682.0
2025-05-14 15:50:00,36.23,36.29,36.22,36.28,4031071.0,35.7342,35.7934,35.7243,35.7835,4031071.0
2025-05-15 09:30:00,35.84,35.87,35.74,35.87,2241229.0,35.3495,35.3791,35.2509,35.3791,2241229.0
2025-05-15 09:40:00,35.87,35.88,35.72,35.72,1077089.0,35.3791,35.389,35.2312,35.2312,1077089.0
2025-05-15 09:50:00,35.73,35.8,35.69,35.69,1211747.0,35.241,35.3101,35.2016,35.2016,1211747.0
2025-05-15 10:00:00,35.7,35.75,35.65,35.69,1733767.0,35.2114,35.2607,35.1621,35.2016,1733767.0
2025-05-15 10:10:00,35.7,35.72,35.6,35.66,1728116.0,35.2114,35.2312,35.1128,35.172,1728116.0
2025-05-15 10:20:00,35.66,35.68,35.61,35.63,859951.0,35.172,35.1917,35.1227,35.1424,859951.0
2025-05-15 10:30:00,35.63,35.64,35.56,35.62,824333.0,35.1424,35.1523,35.0733,35.1325,824333.0
2025-05-15 10:40:00,35.62,35.69,35.61,35.65,956620.0,35.1325,35.2016,35.1227,35.1621,956620.0
2025-05-15 10:50:00,35.64,35.68,35.6,35.61,548369.0,35.1523,35.1917,35.1128,35.1227,548369.0
2025-05-15 11:00:00,35.61,35.67,35.6,35.66,657031.0,35.1227,35.1818,35.1128,35.172,657031.0
2025-05-15 11:10:00,35.66,35.73,35.65,35.71,1131080.0,35.172,35.241,35.1621,35.2213,1131080.0
2025-05-15 11:20:00,35.7,35.72,35.66,35.68,652644.0,35.2114,35.2312,35.172,35.1917,652644.0
2025-05-15 11:30:00,35.68,35.72,35.67,35.72,1161062.0,35.1917,35.2312,35.1818,35.2312,1161062.0
2025-05-15 11:40:00,35.72,35.76,35.71,35.74,839342.0,35.2312,35.2706,35.2213,35.2509,839342.0
2025-05-15 11:50:00,35.73,35.78,35.72,35.77,414078.0,35.241,35.2903,35.2312,35.2805,414078.0
2025-05-15 12:00:00,35.77,35.78,35.73,35.75,459317.0,35.2805,35.2903,35.241,35.2607,459317.0
2025-05-15 12:10:00,35.74,35.75,35.7,35.71,772837.0,35.2509,35.2607,35.2114,35.2213,772837.0
2025-05-15 12:20:00,35.72,35.73,35.67,35.69,352213.0,35.2312,35.241,35.1818,35.2016,352213.0
2025-05-15 12:30:00,35.69,35.72,35.68,35.72,541300.0,35.2016,35.2312,35.1917,35.2312,541300.0
2025-05-15 12:40:00,35.71,35.72,35.67,35.7,427817.0,35.2213,35.2312,35.1818,35.2114,427817.0
2025-05-15 12:50:00,35.7,35.72,35.69,35.72,282072.0,35.2114,35.2312,35.2016,35.2312,282072.0
2025-05-15 13:00:00,35.72,35.74,35.7,35.71,527648.0,35.2312,35.2509,35.2114,35.2213,527648.0
2025-05-15 13:10:00,35.72,35.72,35.68,35.72,510582.0,35.2312,35.2312,35.1917,35.2312,510582.0
2025-05-15 13:20:00,35.71,35.73,35.69,35.69,198473.0,35.2213,35.241,35.2016,35.2016,198473.0
2025-05-15 13:30:00,35.7,35.73,35.69,35.72,321819.0,35.2114,35.241,35.2016,35.2312,321819.0
2025-05-15 13:40:00,35.72,35.75,35.71,35.73,399873.0,35.2312,35.2607,35.2213,35.241,399873.0
2025-05-15 13:50:00,35.73,35.77,35.72,35.77,363705.0,35.241,35.2805,35.2312,35.2805,363705.0
2025-05-15 14:00:00,35.77,35.77,35.74,35.77,550871.0,35.2805,35.2805,35.2509,35.2805,550871.0
2025-05-15 14:10:00,35.77,35.77,35.73,35.73,588738.0,35.2805,35.2805,35.241,35.241,588738.0
2025-05-15 14:20:00,35.73,35.75,35.72,35.73,461656.0,35.241,35.2607,35.2312,35.241,461656.0
2025-05-15 14:30:00,35.74,35.76,35.73,35.75,594575.0,35.2509,35.2706,35.241,35.2607,594575.0
2025-05-15 14:40:00,35.75,35.76,35.73,35.73,426551.0,35.2607,35.2706,35.241,35.241,426551.0
2025-05-15 14:50:00,35.73,35.75,35.72,35.75,610179.0,35.241,35.2607,35.2312,35.2607,610179.0
2025-05-15 15:00:00,35.75,35.76,35.74,35.75,400756.0,35.2607,35.2706,35.2509,35.2607,400756.0
2025-05-15 15:10:00,35.75,35.76,35.73,35.74,509965.0,35.2607,35.2706,35.241,35.2509,509965.0
2025-05-15 15:20:00,35.75,35.75,35.7,35.7,832117.0,35.2607,35.2607,35.2114,35.2114,832117.0
2025-05-15 15:30:00,35.71,35.75,35.7,35.72,799859.0,35.2213,35.2607,35.2114,35.2312,799859.0
2025-05-15 15:40:00,35.71,35.77,35.7,35.74,1316734.0,35.2213,35.2805,35.2114,35.2509,1316734.0
2025-05-15 15:50:00,35.75,35.78,35.72,35.76,3699322.0,35.2607,35.2903,35.2312,35.2706,3699322.0
2025-05-16 09:30:00,35.72,35.76,35.64,35.67,1422482.0,35.2312,35.2706,35.1523,35.1818,1422482.0
2025-05-16 09:40:00,35.68,35.7,35.59,35.64,1146200.0,35.1917,35.2114,35.1029,35.1523,1146200.0
2025-05-16 09:50:00,35.64,35.73,35.63,35.71,456378.0,35.1523,35.241,35.1424,35.2213,456378.0
2025-05-16 10:00:00,35.72,35.74,35.67,35.7,768438.0,35.2312,35.2509,35.1818,35.2114,768438.0
2025-05-16 10:10:00,35.7,35.75,35.68,35.7,523640.0,35.2114,35.2607,35.1917,35.2114,523640.0
2025-05-16 10:20:00,35.7,35.73,35.64,35.65,352258.0,35.2114,35.241,35.1523,35.1621,352258.0
2025-05-16 10:30:00,35.65,35.68,35.63,35.65,478604.0,35.1621,35.1917,35.1424,35.1621,478604.0
2025-05-16 10:40:00,35.64,35.65,35.59,35.61,505188.0,35.1523,35.1621,35.1029,35.1227,505188.0
2025-05-16 10:50:00,35.61,35.64,35.6,35.64,325899.0,35.1227,35.1523,35.1128,35.1523,325899.0
2025-05-16 11:00:00,35.64,35.66,35.61,35.62,304929.0,35.1523,35.172,35.1227,35.1325,304929.0
2025-05-16 11:10:00,35.61,35.63,35.6,35.61,340916.0,35.1227,35.1424,35.1128,35.1227,340916.0
2025-05-16 11:20:00,35.61,35.63,35.59,35.63,267153.0,35.1227,35.1424,35.1029,35.1424,267153.0
2025-05-16 11:30:00,35.63,35.64,35.61,35.61,292158.0,35.1424,35.1523,35.1227,35.1227,292158.0
2025-05-16 11:40:00,35.61,35.65,35.61,35.64,532445.0,35.1227,35.1621,35.1227,35.1523,532445.0
2025-05-16 11:50:00,35.63,35.64,35.6,35.61,145214.0,35.1424,35.1523,35.1128,35.1227,145214.0
2025-05-16 12:00:00,35.61,35.62,35.57,35.58,796231.0,35.1227,35.1325,35.0832,35.0931,796231.0
2025-05-16 12:10:00,35.58,35.61,35.56,35.61,511312.0,35.0931,35.1227,35.0733,35.1227,511312.0
2025-05-16 12:20:00,35.61,35.63,35.6,35.61,264181.0,35.1227,35.1424,35.1128,35.1227,264181.0
2025-05-16 12:30:00,35.61,35.64,35.6,35.61,402168.0,35.1227,35.1523,35.1128,35.1227,402168.0
2025-05-16 12:40:00,35.61,35.62,35.59,35.61,87336.0,35.1227,35.1325,35.1029,35.1227,87336.0
2025-05-16 12:50:00,35.61,35.63,35.59,35.63,190232.0,35.1227,35.1424,35.1029,35.1424,190232.0
2025-05-16 13:00:00,35.63,35.65,35.61,35.64,113276.0,35.1424,35.1621,35.1227,35.1523,113276.0
2025-05-16 13:10:00,35.63,35.66,35.62,35.64,135865.0,35.1424,35.172,35.1325,35.1523,135865.0
2025-05-16 13:20:00,35.65,35.67,35.64,35.65,261915.0,35.1621,35.1818,35.1523,35.1621,261915.0
2025-05-16 13:30:00,35.64,35.65,35.62,35.63,100518.0,35.1523,35.1621,35.1325,35.1424,100518.0
2025-05-16 13:40:00,35.62,35.63,35.6,35.61,187701.0,35.1325,35.1424,35.1128,35.1227,187701.0
2025-05-16 13:50:00,35.61,35.64,35.6,35.64,183579.0,35.1227,35.1523,35.1128,35.1523,183579.0
2025-05-16 14:00:00,35.63,35.66,35.62,35.65,219645.0,35.1424,35.172,35.1325,35.1621,219645.0
2025-05-16 14:10:00,35.65,35.67,35.64,35.66,156731.0,35.1621,35.1818,35.1523,35.172,156731.0
2025-05-16 14:20:00,35.66,35.7,35.66,35.68,352788.0,35.172,35.2114,35.172,35.1917,352788.0
2025-05-16 14:30:00,35.68,35.68,35.64,35.65,328680.0,35.1917,35.1917,35.1523,35.1621,328680.0
2025-05-16 14:40:00,35.64,35.68,35.64,35.68,590618.0,35.1523,35.1917,35.1523,35.1917,590618.0
2025-05-16 14:50:00,35.68,35.69,35.67,35.69,229948.0,35.1917,35.2016,35.1818,35.2016,229948.0
2025-05-16 15:00:00,35.69,35.71,35.68,35.68,439417.0,35.2016,35.2213,35.1917,35.1917,439417.0
2025-05-16 15:10:00,35.69,35.69,35.66,35.67,743642.0,35.2016,35.2016,35.172,35.1818,743642.0
2025-05-16 15:20:00,35.66,35.69,35.66,35.67,510737.0,35.172,35.2016,35.172,35.1818,510737.0
2025-05-16 15:30:00,35.67,35.71,35.66,35.69,1105935.0,35.1818,35.2213,35.172,35.2016,1105935.0
2025-05-16 15:40:00,35.69,35.7,35.66,35.66,506661.0,35.2016,35.2114,35.172,35.172,506661.0
2025-05-16 15:50:00,35.66,35.67,35.61,35.65,4591283.0,35.172,35.1818,35.1227,35.1621,4591283.0
2025-05-19 09:30:00,35.5,35.55,35.46,35.5,721072.0,35.0142,35.0635,34.9747,35.0142,721072.0
2025-05-19 09:40:00,35.51,35.54,35.47,35.51,1096208.0,35.024,35.0536,34.9846,35.024,1096208.0
2025-05-19 09:50:00,35.51,35.56,35.48,35.54,490851.0,35.024,35.0733,34.9944,35.0536,490851.0
2025-05-19 10:00:00,35.54,35.58,35.51,35.58,578266.0,35.0536,35.0931,35.024,35.0931,578266.0
2025-05-19 10:10:00,35.58,35.61,35.56,35.61,510630.0,35.0931,35.1227,35.0733,35.1227,510630.0
2025-05-19 10:20:00,35.61,35.62,35.56,35.59,317477.0,35.1227,35.1325,35.0733,35.1029,317477.0
2025-05-19 10:30:00,35.58,35.63,35.57,35.61,275546.0,35.0931,35.1424,35.0832,35.1227,275546.0
2025-05-19 10:40:00,35.62,35.65,35.61,35.62,241921.0,35.1325,35.1621,35.1227,35.1325,241921.0
2025-05-19 10:50:00,35.62,35.65,35.6,35.64,341974.0,35.1325,35.1621,35.1128,35.1523,341974.0
2025-05-19 11:00:00,35.64,35.66,35.62,35.65,555238.0,35.1523,35.172,35.1325,35.1621,555238.0
2025-05-19 11:10:00,35.65,35.71,35.65,35.7,761398.0,35.1621,35.2213,35.1621,35.2114,761398.0
2025-05-19 11:20:00,35.7,35.78,35.7,35.77,417835.0,35.2114,35.2903,35.2114,35.2805,417835.0
2025-05-19 11:30:00,35.78,35.81,35.75,35.8,669797.0,35.2903,35.3199,35.2607,35.3101,669797.0
2025-05-19 11:40:00,35.81,35.82,35.76,35.77,341774.0,35.3199,35.3298,35.2706,35.2805,341774.0
2025-05-19 11:50:00,35.77,35.78,35.75,35.76,120957.0,35.2805,35.2903,35.2607,35.2706,120957.0
2025-05-19 12:00:00,35.76,35.78,35.75,35.77,273179.0,35.2706,35.2903,35.2607,35.2805,273179.0
2025-05-19 12:10:00,35.78,35.79,35.77,35.77,164404.0,35.2903,35.3002,35.2805,35.2805,164404.0
2025-05-19 12:20:00,35.78,35.81,35.77,35.8,483517.0,35.2903,35.3199,35.2805,35.3101,483517.0
2025-05-19 12:30:00,35.8,35.81,35.76,35.77,72984.0,35.3101,35.3199,35.2706,35.2805,72984.0
2025-05-19 12:40:00,35.77,35.8,35.76,35.79,205398.0,35.2805,35.3101,35.2706,35.3002,205398.0
2025-05-19 12:50:00,35.79,35.8,35.77,35.77,170833.0,35.3002,35.3101,35.2805,35.2805,170833.0
2025-05-19 13:00:00,35.77,35.82,35.76,35.81,175557.0,35.2805,35.3298,35.2706,35.3199,175557.0
2025-05-19 13:10:00,35.81,35.82,35.77,35.78,103199.0,35.3199,35.3298,35.2805,35.2903,103199.0
2025-05-19 13:20:00,35.79,35.8,35.77,35.77,71436.0,35.3002,35.3101,35.2805,35.2805,71436.0
2025-05-19 13:30:00,35.78,35.8,35.77,35.79,211864.0,35.2903,35.3101,35.2805,35.3002,211864.0
2025-05-19 13:40:00,35.79,35.79,35.75,35.76,81894.0,35.3002,35.3002,35.2607,35.2706,81894.0
2025-05-19 13:50:00,35.76,35.77,35.74,35.75,87662.0,35.2706,35.2805,35.2509,35.2607,87662.0
2025-05-19 14:00:00,35.75,35.77,35.74,35.76,244394.0,35.2607,35.2805,35.2509,35.2706,244394.0
2025-05-19 14:10:00,35.75,35.76,35.73,35.75,151335.0,35.2607,35.2706,35.241,35.2607,151335.0
2025-05-19 14:20:00,35.75,35.77,35.74,35.76,166443.0,35.2607,35.2805,35.2509,35.2706,166443.0
2025-05-19 14:30:00,35.76,35.79,35.76,35.79,64636.0,35.2706,35.3002,35.2706,35.3002,64636.0
2025-05-19 14:40:00,35.79,35.79,35.78,35.79,68790.0,35.3002,35.3002,35.2903,35.3002,68790.0
2025-05-19 14:50:00,35.79,35.8,35.78,35.79,363613.0,35.3002,35.3101,35.2903,35.3002,363613.0
2025-05-19 15:00:00,35.79,35.81,35.79,35.8,107253.0,35.3002,35.3199,35.3002,35.3101,107253.0
2025-05-19 15:10:00,35.8,35.82,35.8,35.8,507931.0,35.3101,35.3298,35.3101,35.3101,507931.0
2025-05-19 15:20:00,35.81,35.82,35.79,35.8,150728.0,35.3199,35.3298,35.3002,35.3101,150728.0
2025-05-19 15:30:00,35.81,35.82,35.79,35.8,252957.0,35.3199,35.3298,35.3002,35.3101,252957.0
2025-05-19 15:40:00,35.8,35.81,35.78,35.8,299537.0,35.3101,35.3199,35.2903,35.3101,299537.0
2025-05-19 15:50:00,35.8,35.87,35.79,35.87,1582762.0,35.3101,35.3791,35.3002,35.3791,1582762.0
2025-05-20 09:30:00,36.15,36.15,36.08,36.13,1243960.0,35.6553,35.6553,35.5862,35.6355,1243960.0
2025-05-20 09:40:00,36.13,36.14,36.05,36.09,940537.0,35.6355,35.6454,35.5566,35.5961,940537.0
2025-05-20 09:50:00,36.08,36.19,36.08,36.16,875132.0,35.5862,35.6947,35.5862,35.6651,875132.0
2025-05-20 10:00:00,36.16,36.2,36.13,36.2,1104051.0,35.6651,35.7046,35.6355,35.7046,1104051.0
2025-05-20 10:10:00,36.2,36.2,36.14,36.17,576879.0,35.7046,35.7046,35.6454,35.675,576879.0
2025-05-20 10:20:00,36.16,36.17,36.1,36.12,520057.0,35.6651,35.675,35.606,35.6257,520057.0
2025-05-20 10:30:00,36.12,36.14,36.06,36.12,433772.0,35.6257,35.6454,35.5665,35.6257,433772.0
2025-05-20 10:40:00,36.12,36.12,36.05,36.06,320610.0,35.6257,35.6257,35.5566,35.5665,320610.0
2025-05-20 10:50:00,36.06,36.13,36.05,36.11,361952.0,35.5665,35.6355,35.5566,35.6158,361952.0
2025-05-20 11:00:00,36.11,36.12,36.09,36.12,529648.0,35.6158,35.6257,35.5961,35.6257,529648.0
2025-05-20 11:10:00,36.12,36.14,36.09,36.14,668907.0,35.6257,35.6454,35.5961,35.6454,668907.0
2025-05-20 11:20:00,36.13,36.15,36.12,36.14,436258.0,35.6355,35.6553,35.6257,35.6454,436258.0
2025-05-20 11:30:00,36.14,36.14,36.09,36.1,394838.0,35.6454,35.6454,35.5961,35.606,394838.0
2025-05-20 11:40:00,36.11,36.12,36.09,36.11,347221.0,35.6158,35.6257,35.5961,35.6158,347221.0
2025-05-20 11:50:00,36.1,36.16,36.09,36.15,703663.0,35.606,35.6651,35.5961,35.6553,703663.0
2025-05-20 12:00:00,36.15,36.16,36.13,36.15,458936.0,35.6553,35.6651,35.6355,35.6553,458936.0
2025-05-20 12:10:00,36.15,36.15,36.13,36.15,135837.0,35.6553,35.6553,35.6355,35.6553,135837.0
2025-05-20 12:20:00,36.15,36.16,36.12,36.13,302671.0,35.6553,35.6651,35.6257,35.6355,302671.0
2025-05-20 12:30:00,36.13,36.16,36.12,36.16,287031.0,35.6355,35.6651,35.6257,35.6651,287031.0
2025-05-20 12:40:00,36.16,36.17,36.14,36.16,250415.0,35.6651,35.675,35.6454,35.6651,250415.0
2025-05-20 12:50:00,36.16,36.18,36.15,36.18,315769.0,35.6651,35.6849,35.6553,35.6849,315769.0
2025-05-20 13:00:00,36.18,36.2,36.17,36.19,382536.0,35.6849,35.7046,35.675,35.6947,382536.0
2025-05-20 13:10:00,36.19,36.21,36.17,36.19,146964.0,35.6947,35.7144,35.675,35.6947,146964.0
2025-05-20 13:20:00,36.2,36.2,36.17,36.19,241834.0,35.7046,35.7046,35.675,35.6947,241834.0
2025-05-20 13:30:00,36.19,36.2,36.16,36.19,180107.0,35.6947,35.7046,35.6651,35.6947,180107.0
2025-05-20 13:40:00,36.19,36.21,36.17,36.19,153156.0,35.6947,35.7144,35.675,35.6947,153156.0
2025-05-20 13:50:00,36.19,36.21,36.18,36.21,85402.0,35.6947,35.7144,35.6849,35.7144,85402.0
2025-05-20 14:00:00,36.2,36.24,36.2,36.23,321536.0,35.7046,35.744,35.7046,35.7342,321536.0
2025-05-20 14:10:00,36.23,36.25,36.22,36.23,580428.0,35.7342,35.7539,35.7243,35.7342,580428.0
2025-05-20 14:20:00,36.23,36.24,36.16,36.17,861154.0,35.7342,35.744,35.6651,35.675,861154.0
2025-05-20 14:30:00,36.17,36.21,36.16,36.21,272936.0,35.675,35.7144,35.6651,35.7144,272936.0
2025-05-20 14:40:00,36.2,36.2,36.16,36.16,249663.0,35.7046,35.7046,35.6651,35.6651,249663.0
2025-05-20 14:50:00,36.16,36.18,36.15,36.18,438510.0,35.6651,35.6849,35.6553,35.6849,438510.0
2025-05-20 15:00:00,36.18,36.18,36.14,36.18,634363.0,35.6849,35.6849,35.6454,35.6849,634363.0
2025-05-20 15:10:00,36.18,36.21,36.16,36.2,463755.0,35.6849,35.7144,35.6651,35.7046,463755.0
2025-05-20 15:20:00,36.2,36.23,36.19,36.2,613925.0,35.7046,35.7342,35.6947,35.7046,613925.0
2025-05-20 15:30:00,36.21,36.25,36.21,36.25,646191.0,35.7144,35.7539,35.7144,35.7539,646191.0
2025-05-20 15:40:00,36.25,36.25,36.22,36.23,736417.0,35.7539,35.7539,35.7243,35.7342,736417.0
2025-05-20 15:50:00,36.23,36.26,36.21,36.25,2420556.0,35.7342,35.7638,35.7144,35.7539,2420556.0
2025-05-21 09:30:00,36.43,36.55,36.4,36.51,1954137.0,35.9314,36.0498,35.9018,36.0103,1954137.0
2025-05-21 09:40:00,36.51,36.52,36.42,36.42,987368.0,36.0103,36.0202,35.9216,35.9216,987368.0
2025-05-21 09:50:00,36.42,36.44,36.35,36.38,1131867.0,35.9216,35.9413,35.8525,35.8821,1131867.0
2025-05-21 10:00:00,36.38,36.43,36.29,36.3,1481168.0,35.8821,35.9314,35.7934,35.8032,1481168.0
2025-05-21 10:10:00,36.3,36.34,36.26,36.29,1518528.0,35.8032,35.8427,35.7638,35.7934,1518528.0
2025-05-21 10:20:00,36.29,36.32,36.26,36.32,1544964.0,35.7934,35.8229,35.7638,35.8229,1544964.0
2025-05-21 10:30:00,36.32,36.36,36.29,36.34,974465.0,35.8229,35.8624,35.7934,35.8427,974465.0
2025-05-21 10:40:00,36.33,36.34,36.28,36.3,639575.0,35.8328,35.8427,35.7835,35.8032,639575.0
2025-05-21 10:50:00,36.3,36.32,36.29,36.31,246893.0,35.8032,35.8229,35.7934,35.8131,246893.0
2025-05-21 11:00:00,36.31,36.33,36.27,36.32,896132.0,35.8131,35.8328,35.7736,35.8229,896132.0
2025-05-21 11:10:00,36.31,36.33,36.3,36.3,591932.0,35.8131,35.8328,35.8032,35.8032,591932.0
2025-05-21 11:20:00,36.3,36.34,36.27,36.29,1826069.0,35.8032,35.8427,35.7736,35.7934,1826069.0
2025-05-21 11:30:00,36.29,36.3,36.25,36.27,1304231.0,35.7934,35.8032,35.7539,35.7736,1304231.0
2025-05-21 11:40:00,36.27,36.3,36.27,36.29,736970.0,35.7736,35.8032,35.7736,35.7934,736970.0
2025-05-21 11:50:00,36.3,36.31,36.28,36.29,356730.0,35.8032,35.8131,35.7835,35.7934,356730.0
2025-05-21 12:00:00,36.29,36.33,36.27,36.3,402132.0,35.7934,35.8328,35.7736,35.8032,402132.0
2025-05-21 12:10:00,36.31,36.31,36.27,36.27,610537.0,35.8131,35.8131,35.7736,35.7736,610537.0
2025-05-21 12:20:00,36.28,36.29,36.26,36.27,279720.0,35.7835,35.7934,35.7638,35.7736,279720.0
2025-05-21 12:30:00,36.27,36.32,36.27,36.32,162326.0,35.7736,35.8229,35.7736,35.8229,162326.0
2025-05-21 12:40:00,36.32,36.36,36.31,36.36,558608.0,35.8229,35.8624,35.8131,35.8624,558608.0
2025-05-21 12:50:00,36.36,36.36,36.32,36.33,333730.0,35.8624,35.8624,35.8229,35.8328,333730.0
2025-05-21 13:00:00,36.33,36.36,36.32,36.34,499317.0,35.8328,35.8624,35.8229,35.8427,499317.0
2025-05-21 13:10:00,36.34,36.34,36.26,36.28,489790.0,35.8427,35.8427,35.7638,35.7835,489790.0
2025-05-21 13:20:00,36.28,36.28,36.16,36.16,570690.0,35.7835,35.7835,35.6651,35.6651,570690.0
2025-05-21 13:30:00,36.16,36.26,36.13,36.25,854963.0,35.6651,35.7638,35.6355,35.7539,854963.0
2025-05-21 13:40:00,36.25,36.25,36.19,36.2,863913.0,35.7539,35.7539,35.6947,35.7046,863913.0
2025-05-21 13:50:00,36.19,36.22,36.17,36.2,408409.0,35.6947,35.7243,35.675,35.7046,408409.0
2025-05-21 14:00:00,36.2,36.21,36.17,36.21,643636.0,35.7046,35.7144,35.675,35.7144,643636.0
2025-05-21 14:10:00,36.21,36.21,36.16,36.18,618970.0,35.7144,35.7144,35.6651,35.6849,618970.0
2025-05-21 14:20:00,36.18,36.18,36.14,36.18,1045374.0,35.6849,35.6849,35.6454,35.6849,1045374.0
2025-05-21 14:30:00,36.18,36.19,36.16,36.18,479365.0,35.6849,35.6947,35.6651,35.6849,479365.0
2025-05-21 14:40:00,36.18,36.2,36.14,36.15,781356.0,35.6849,35.7046,35.6454,35.6553,781356.0
2025-05-21 14:50:00,36.15,36.15,36.1,36.11,586309.0,35.6553,35.6553,35.606,35.6158,586309.0
2025-05-21 15:00:00,36.11,36.14,36.06,36.07,795759.0,35.6158,35.6454,35.5665,35.5764,795759.0
2025-05-21 15:10:00,36.07,36.09,36.04,36.05,737083.0,35.5764,35.5961,35.5468,35.5566,737083.0
2025-05-21 15:20:00,36.05,36.06,36.0,36.02,1161605.0,35.5566,35.5665,35.5073,35.527,1161605.0
2025-05-21 15:30:00,36.02,36.1,36.02,36.09,479489.0,35.527,35.606,35.527,35.5961,479489.0
2025-05-21 15:40:00,36.1,36.11,36.07,36.08,1026929.0,35.606,35.6158,35.5764,35.5862,1026929.0
2025-05-21 15:50:00,36.08,36.11,36.05,36.09,2991367.0,35.5862,35.6158,35.5566,35.5961,2991367.0
2025-05-22 09:30:00,35.91,35.98,35.85,35.86,1196351.0,35.4186,35.4876,35.3594,35.3692,1196351.0
2025-05-22 09:40:00,35.86,35.9,35.83,35.84,637160.0,35.3692,35.4087,35.3397,35.3495,637160.0
2025-05-22 09:50:00,35.85,35.9,35.82,35.86,727122.0,35.3594,35.4087,35.3298,35.3692,727122.0
2025-05-22 10:00:00,35.86,35.93,35.85,35.92,603582.0,35.3692,35.4383,35.3594,35.4284,603582.0
2025-05-22 10:10:00,35.92,35.93,35.87,35.92,775911.0,35.4284,35.4383,35.3791,35.4284,775911.0
2025-05-22 10:20:00,35.92,35.96,35.9,35.94,555019.0,35.4284,35.4679,35.4087,35.4481,555019.0
2025-05-22 10:30:00,35.94,35.97,35.9,35.91,730966.0,35.4481,35.4777,35.4087,35.4186,730966.0
2025-05-22 10:40:00,35.91,35.96,35.91,35.95,553210.0,35.4186,35.4679,35.4186,35.458,553210.0
2025-05-22 10:50:00,35.95,35.95,35.91,35.95,591762.0,35.458,35.458,35.4186,35.458,591762.0
2025-05-22 11:00:00,35.95,35.96,35.91,35.92,311762.0,35.458,35.4679,35.4186,35.4284,311762.0
2025-05-22 11:10:00,35.93,35.94,35.91,35.94,730952.0,35.4383,35.4481,35.4186,35.4481,730952.0
2025-05-22 11:20:00,35.94,36.0,35.93,35.95,869792.0,35.4481,35.5073,35.4383,35.458,869792.0
2025-05-22 11:30:00,35.96,36.0,35.95,35.98,405114.0,35.4679,35.5073,35.458,35.4876,405114.0
2025-05-22 11:40:00,35.98,36.0,35.97,35.98,261289.0,35.4876,35.5073,35.4777,35.4876,261289.0
2025-05-22 11:50:00,35.98,36.0,35.97,35.98,203350.0,35.4876,35.5073,35.4777,35.4876,203350.0
2025-05-22 12:00:00,35.98,36.0,35.96,35.98,283819.0,35.4876,35.5073,35.4679,35.4876,283819.0
2025-05-22 12:10:00,35.98,36.01,35.97,35.97,456902.0,35.4876,35.5172,35.4777,35.4777,456902.0
2025-05-22 12:20:00,35.98,35.98,35.96,35.97,315088.0,35.4876,35.4876,35.4679,35.4777,315088.0
2025-05-22 12:30:00,35.97,35.97,35.95,35.95,62608.0,35.4777,35.4777,35.458,35.458,62608.0
2025-05-22 12:40:00,35.95,35.96,35.92,35.93,171644.0,35.458,35.4679,35.4284,35.4383,171644.0
2025-05-22 12:50:00,35.93,35.93,35.9,35.91,122973.0,35.4383,35.4383,35.4087,35.4186,122973.0
2025-05-22 13:00:00,35.91,35.92,35.89,35.91,381072.0,35.4186,35.4284,35.3988,35.4186,381072.0
2025-05-22 13:10:00,35.91,35.93,35.89,35.93,394164.0,35.4186,35.4383,35.3988,35.4383,394164.0
2025-05-22 13:20:00,35.93,35.94,35.92,35.93,80788.0,35.4383,35.4481,35.4284,35.4383,80788.0
2025-05-22 13:30:00,35.92,35.94,35.91,35.94,288869.0,35.4284,35.4481,35.4186,35.4481,288869.0
2025-05-22 13:40:00,35.94,35.97,35.93,35.96,237318.0,35.4481,35.4777,35.4383,35.4679,237318.0
2025-05-22 13:50:00,35.95,35.99,35.95,35.97,177270.0,35.458,35.4975,35.458,35.4777,177270.0
2025-05-22 14:00:00,35.96,35.98,35.96,35.97,383286.0,35.4679,35.4876,35.4679,35.4777,383286.0
2025-05-22 14:10:00,35.97,35.98,35.96,35.97,82196.0,35.4777,35.4876,35.4679,35.4777,82196.0
2025-05-22 14:20:00,35.98,35.99,35.97,35.98,95566.0,35.4876,35.4975,35.4777,35.4876,95566.0
2025-05-22 14:30:00,35.98,35.98,35.95,35.95,202577.0,35.4876,35.4876,35.458,35.458,202577.0
2025-05-22 14:40:00,35.95,35.98,35.95,35.98,242402.0,35.458,35.4876,35.458,35.4876,242402.0
2025-05-22 14:50:00,35.98,35.98,35.95,35.95,260864.0,35.4876,35.4876,35.458,35.458,260864.0
2025-05-22 15:00:00,35.95,35.97,35.94,35.95,507751.0,35.458,35.4777,35.4481,35.458,507751.0
2025-05-22 15:10:00,35.95,35.96,35.94,35.95,127235.0,35.458,35.4679,35.4481,35.458,127235.0
2025-05-22 15:20:00,35.95,35.96,35.95,35.95,64811.0,35.458,35.4679,35.458,35.458,64811.0
2025-05-22 15:30:00,35.95,35.96,35.94,35.95,196188.0,35.458,35.4679,35.4481,35.458,196188.0
2025-05-22 15:40:00,35.95,35.95,35.91,35.91,1048107.0,35.458,35.458,35.4186,35.4186,1048107.0
2025-05-22 15:50:00,35.91,35.94,35.88,35.9,2436376.0,35.4186,35.4481,35.389,35.4087,2436376.0
2025-05-23 09:30:00,35.79,35.92,35.76,35.89,1367908.0,35.3002,35.4284,35.2706,35.3988,1367908.0
2025-05-23 09:40:00,35.88,35.9,35.85,35.87,820098.0,35.389,35.4087,35.3594,35.3791,820098.0
2025-05-23 09:50:00,35.86,35.94,35.86,35.9,869681.0,35.3692,35.4481,35.3692,35.4087,869681.0
2025-05-23 10:00:00,35.9,35.98,35.9,35.97,916963.0,35.4087,35.4876,35.4087,35.4777,916963.0
2025-05-23 10:10:00,35.97,36.0,35.94,35.96,424235.0,35.4777,35.5073,35.4481,35.4679,424235.0
2025-05-23 10:20:00,35.97,36.01,35.94,35.97,456137.0,35.4777,35.5172,35.4481,35.4777,456137.0
2025-05-23 10:30:00,35.97,36.0,35.95,35.98,372856.0,35.4777,35.5073,35.458,35.4876,372856.0
2025-05-23 10:40:00,35.98,36.01,35.97,35.99,893248.0,35.4876,35.5172,35.4777,35.4975,893248.0
2025-05-23 10:50:00,35.98,35.99,35.93,35.93,747170.0,35.4876,35.4975,35.4383,35.4383,747170.0
2025-05-23 11:00:00,35.93,35.98,35.91,35.93,1501576.0,35.4383,35.4876,35.4186,35.4383,1501576.0
2025-05-23 11:10:00,35.93,35.94,35.89,35.89,1261813.0,35.4383,35.4481,35.3988,35.3988,1261813.0
2025-05-23 11:20:00,35.89,35.92,35.89,35.91,440094.0,35.3988,35.4284,35.3988,35.4186,440094.0
2025-05-23 11:30:00,35.91,35.96,35.9,35.93,1073701.0,35.4186,35.4679,35.4087,35.4383,1073701.0
2025-05-23 11:40:00,35.93,35.94,35.91,35.91,420318.0,35.4383,35.4481,35.4186,35.4186,420318.0
2025-05-23 11:50:00,35.92,35.93,35.86,35.87,378233.0,35.4284,35.4383,35.3692,35.3791,378233.0
2025-05-23 12:00:00,35.87,35.91,35.86,35.89,1059756.0,35.3791,35.4186,35.3692,35.3988,1059756.0
2025-05-23 12:10:00,35.9,35.9,35.87,35.9,108266.0,35.4087,35.4087,35.3791,35.4087,108266.0
2025-05-23 12:20:00,35.9,35.93,35.89,35.92,183269.0,35.4087,35.4383,35.3988,35.4284,183269.0
2025-05-23 12:30:00,35.92,35.94,35.9,35.94,411401.0,35.4284,35.4481,35.4087,35.4481,411401.0
2025-05-23 12:40:00,35.94,35.94,35.92,35.94,242001.0,35.4481,35.4481,35.4284,35.4481,242001.0
2025-05-23 12:50:00,35.94,35.94,35.91,35.93,314726.0,35.4481,35.4481,35.4186,35.4383,314726.0
2025-05-23 13:00:00,35.93,35.96,35.92,35.96,196728.0,35.4383,35.4679,35.4284,35.4679,196728.0
2025-05-23 13:10:00,35.95,35.99,35.95,35.98,473425.0,35.458,35.4975,35.458,35.4876,473425.0
2025-05-23 13:20:00,35.99,36.0,35.98,35.99,425834.0,35.4975,35.5073,35.4876,35.4975,425834.0
2025-05-23 13:30:00,36.0,36.0,35.98,36.0,193532.0,35.5073,35.5073,35.4876,35.5073,193532.0
2025-05-23 13:40:00,36.0,36.01,35.98,36.01,183149.0,35.5073,35.5172,35.4876,35.5172,183149.0
2025-05-23 13:50:00,36.01,36.02,35.99,35.99,355119.0,35.5172,35.527,35.4975,35.4975,355119.0
2025-05-23 14:00:00,35.99,36.01,35.98,36.01,309478.0,35.4975,35.5172,35.4876,35.5172,309478.0
2025-05-23 14:10:00,36.01,36.03,36.0,36.02,401444.0,35.5172,35.5369,35.5073,35.527,401444.0
2025-05-23 14:20:00,36.02,36.02,35.98,36.01,427652.0,35.527,35.527,35.4876,35.5172,427652.0
2025-05-23 14:30:00,36.02,36.03,36.01,36.02,148389.0,35.527,35.5369,35.5172,35.527,148389.0
2025-05-23 14:40:00,36.01,36.02,35.97,36.0,108790.0,35.5172,35.527,35.4777,35.5073,108790.0
2025-05-23 14:50:00,35.99,36.0,35.96,35.97,323490.0,35.4975,35.5073,35.4679,35.4777,323490.0
2025-05-23 15:00:00,35.97,35.98,35.96,35.98,189430.0,35.4777,35.4876,35.4679,35.4876,189430.0
2025-05-23 15:10:00,35.98,35.99,35.96,35.97,237836.0,35.4876,35.4975,35.4679,35.4777,237836.0
2025-05-23 15:20:00,35.97,35.97,35.93,35.93,503056.0,35.4777,35.4777,35.4383,35.4383,503056.0
2025-05-23 15:30:00,35.94,35.96,35.93,35.95,434738.0,35.4481,35.4679,35.4383,35.458,434738.0
2025-05-23 15:40:00,35.96,35.97,35.94,35.95,294524.0,35.4679,35.4777,35.4481,35.458,294524.0
2025-05-23 15:50:00,35.95,35.97,35.92,35.97,2517191.0,35.458,35.4777,35.4284,35.4777,2517191.0
2025-05-27 09:30:00,35.61,35.63,35.53,35.56,1565748.0,35.1227,35.1424,35.0438,35.0733,1565748.0
2025-05-27 09:40:00,35.56,35.61,35.52,35.56,1772088.0,35.0733,35.1227,35.0339,35.0733,1772088.0
2025-05-27 09:50:00,35.56,35.67,35.55,35.64,1583055.0,35.0733,35.1818,35.0635,35.1523,1583055.0
2025-05-27 10:00:00,35.65,35.68,35.63,35.64,1319574.0,35.1621,35.1917,35.1424,35.1523,1319574.0
2025-05-27 10:10:00,35.64,35.67,35.62,35.66,754180.0,35.1523,35.1818,35.1325,35.172,754180.0
2025-05-27 10:20:00,35.65,35.68,35.61,35.61,776799.0,35.1621,35.1917,35.1227,35.1227,776799.0
2025-05-27 10:30:00,35.62,35.65,35.6,35.65,818069.0,35.1325,35.1621,35.1128,35.1621,818069.0
2025-05-27 10:40:00,35.65,35.68,35.63,35.65,913123.0,35.1621,35.1917,35.1424,35.1621,913123.0
2025-05-27 10:50:00,35.65,35.66,35.62,35.63,746125.0,35.1621,35.172,35.1325,35.1424,746125.0
2025-05-27 11:00:00,35.63,35.64,35.6,35.62,656093.0,35.1424,35.1523,35.1128,35.1325,656093.0
2025-05-27 11:10:00,35.62,35.62,35.57,35.58,389215.0,35.1325,35.1325,35.0832,35.0931,389215.0
2025-05-27 11:20:00,35.58,35.6,35.56,35.58,911658.0,35.0931,35.1128,35.0733,35.0931,911658.0
2025-05-27 11:30:00,35.58,35.59,35.56,35.59,699670.0,35.0931,35.1029,35.0733,35.1029,699670.0
2025-05-27 11:40:00,35.59,35.6,35.56,35.57,520571.0,35.1029,35.1128,35.0733,35.0832,520571.0
2025-05-27 11:50:00,35.57,35.6,35.55,35.57,2112883.0,35.0832,35.1128,35.0635,35.0832,2112883.0
2025-05-27 12:00:00,35.57,35.62,35.57,35.62,277128.0,35.0832,35.1325,35.0832,35.1325,277128.0
2025-05-27 12:10:00,35.62,35.64,35.6,35.61,471533.0,35.1325,35.1523,35.1128,35.1227,471533.0
2025-05-27 12:20:00,35.62,35.64,35.61,35.62,662241.0,35.1325,35.1523,35.1227,35.1325,662241.0
2025-05-27 12:30:00,35.62,35.63,35.6,35.61,227561.0,35.1325,35.1424,35.1128,35.1227,227561.0
2025-05-27 12:40:00,35.61,35.62,35.58,35.6,359823.0,35.1227,35.1325,35.0931,35.1128,359823.0
2025-05-27 12:50:00,35.59,35.61,35.59,35.59,221278.0,35.1029,35.1227,35.1029,35.1029,221278.0
2025-05-27 13:00:00,35.59,35.62,35.58,35.6,228820.0,35.1029,35.1325,35.0931,35.1128,228820.0
2025-05-27 13:10:00,35.61,35.61,35.59,35.61,213489.0,35.1227,35.1227,35.1029,35.1227,213489.0
2025-05-27 13:20:00,35.61,35.61,35.57,35.57,221406.0,35.1227,35.1227,35.0832,35.0832,221406.0
2025-05-27 13:30:00,35.57,35.58,35.56,35.57,192817.0,35.0832,35.0931,35.0733,35.0832,192817.0
2025-05-27 13:40:00,35.57,35.6,35.56,35.59,268883.0,35.0832,35.1128,35.0733,35.1029,268883.0
2025-05-27 13:50:00,35.59,35.6,35.58,35.59,207131.0,35.1029,35.1128,35.0931,35.1029,207131.0
2025-05-27 14:00:00,35.59,35.61,35.58,35.59,267129.0,35.1029,35.1227,35.0931,35.1029,267129.0
2025-05-27 14:10:00,35.59,35.62,35.59,35.61,462822.0,35.1029,35.1325,35.1029,35.1227,462822.0
2025-05-27 14:20:00,35.61,35.62,35.59,35.61,475465.0,35.1227,35.1325,35.1029,35.1227,475465.0
2025-05-27 14:30:00,35.61,35.63,35.6,35.63,315298.0,35.1227,35.1424,35.1128,35.1424,315298.0
2025-05-27 14:40:00,35.63,35.63,35.6,35.61,193623.0,35.1424,35.1424,35.1128,35.1227,193623.0
2025-05-27 14:50:00,35.61,35.61,35.59,35.6,244648.0,35.1227,35.1227,35.1029,35.1128,244648.0
2025-05-27 15:00:00,35.61,35.64,35.6,35.63,292765.0,35.1227,35.1523,35.1128,35.1424,292765.0
2025-05-27 15:10:00,35.63,35.63,35.61,35.62,412718.0,35.1424,35.1424,35.1227,35.1325,412718.0
2025-05-27 15:20:00,35.62,35.62,35.6,35.6,158397.0,35.1325,35.1325,35.1128,35.1128,158397.0
2025-05-27 15:30:00,35.61,35.61,35.6,35.61,153123.0,35.1227,35.1227,35.1128,35.1227,153123.0
2025-05-27 15:40:00,35.61,35.61,35.59,35.59,327764.0,35.1227,35.1227,35.1029,35.1029,327764.0
2025-05-27 15:50:00,35.59,35.62,35.59,35.62,1992359.0,35.1029,35.1325,35.1029,35.1325,1992359.0
2025-05-28 09:30:00,35.42,35.42,35.32,35.36,1231916.0,34.9353,34.9353,34.8366,34.8761,1231916.0
2025-05-28 09:40:00,35.36,35.37,35.32,35.36,647589.0,34.8761,34.8859,34.8366,34.8761,647589.0
2025-05-28 09:50:00,35.36,35.41,35.34,35.38,692111.0,34.8761,34.9254,34.8564,34.8958,692111.0
2025-05-28 10:00:00,35.38,35.42,35.37,35.4,411419.0,34.8958,34.9353,34.8859,34.9155,411419.0
2025-05-28 10:10:00,35.4,35.41,35.36,35.36,297514.0,34.9155,34.9254,34.8761,34.8761,297514.0
2025-05-28 10:20:00,35.36,35.38,35.34,35.36,620182.0,34.8761,34.8958,34.8564,34.8761,620182.0
2025-05-28 10:30:00,35.36,35.36,35.3,35.3,445145.0,34.8761,34.8761,34.8169,34.8169,445145.0
2025-05-28 10:40:00,35.3,35.33,35.29,35.32,530189.0,34.8169,34.8465,34.807,34.8366,530189.0
2025-05-28 10:50:00,35.32,35.32,35.27,35.29,364483.0,34.8366,34.8366,34.7873,34.807,364483.0
2025-05-28 11:00:00,35.29,35.31,35.28,35.29,301404.0,34.807,34.8268,34.7972,34.807,301404.0
2025-05-28 11:10:00,35.29,35.29,35.25,35.29,831547.0,34.807,34.807,34.7676,34.807,831547.0
2025-05-28 11:20:00,35.3,35.32,35.28,35.3,802100.0,34.8169,34.8366,34.7972,34.8169,802100.0
2025-05-28 11:30:00,35.3,35.31,35.26,35.29,692281.0,34.8169,34.8268,34.7775,34.807,692281.0
2025-05-28 11:40:00,35.29,35.29,35.26,35.27,262363.0,34.807,34.807,34.7775,34.7873,262363.0
2025-05-28 11:50:00,35.27,35.3,35.27,35.27,279353.0,34.7873,34.8169,34.7873,34.7873,279353.0
2025-05-28 12:00:00,35.28,35.3,35.27,35.3,278702.0,34.7972,34.8169,34.7873,34.8169,278702.0
2025-05-28 12:10:00,35.3,35.3,35.28,35.3,290968.0,34.8169,34.8169,34.7972,34.8169,290968.0
2025-05-28 12:20:00,35.3,35.3,35.26,35.29,433114.0,34.8169,34.8169,34.7775,34.807,433114.0
2025-05-28 12:30:00,35.29,35.29,35.26,35.28,220779.0,34.807,34.807,34.7775,34.7972,220779.0
2025-05-28 12:40:00,35.29,35.29,35.26,35.29,491170.0,34.807,34.807,34.7775,34.807,491170.0
2025-05-28 12:50:00,35.29,35.29,35.27,35.29,263635.0,34.807,34.807,34.7873,34.807,263635.0
2025-05-28 13:00:00,35.29,35.32,35.29,35.32,247986.0,34.807,34.8366,34.807,34.8366,247986.0
2025-05-28 13:10:00,35.32,35.34,35.31,35.34,76955.0,34.8366,34.8564,34.8268,34.8564,76955.0
2025-05-28 13:20:00,35.34,35.34,35.33,35.34,105209.0,34.8564,34.8564,34.8465,34.8564,105209.0
2025-05-28 13:30:00,35.34,35.34,35.32,35.34,276549.0,34.8564,34.8564,34.8366,34.8564,276549.0
2025-05-28 13:40:00,35.33,35.34,35.31,35.33,119702.0,34.8465,34.8564,34.8268,34.8465,119702.0
2025-05-28 13:50:00,35.32,35.33,35.29,35.3,231156.0,34.8366,34.8465,34.807,34.8169,231156.0
2025-05-28 14:00:00,35.3,35.32,35.29,35.31,162667.0,34.8169,34.8366,34.807,34.8268,162667.0
2025-05-28 14:10:00,35.32,35.33,35.31,35.32,221207.0,34.8366,34.8465,34.8268,34.8366,221207.0
2025-05-28 14:20:00,35.31,35.33,35.3,35.32,206716.0,34.8268,34.8465,34.8169,34.8366,206716.0
2025-05-28 14:30:00,35.32,35.32,35.29,35.3,160033.0,34.8366,34.8366,34.807,34.8169,160033.0
2025-05-28 14:40:00,35.3,35.36,35.3,35.34,511503.0,34.8169,34.8761,34.8169,34.8564,511503.0
2025-05-28 14:50:00,35.33,35.35,35.31,35.34,345429.0,34.8465,34.8662,34.8268,34.8564,345429.0
2025-05-28 15:00:00,35.34,35.35,35.32,35.33,418426.0,34.8564,34.8662,34.8366,34.8465,418426.0
2025-05-28 15:10:00,35.33,35.33,35.3,35.3,621047.0,34.8465,34.8465,34.8169,34.8169,621047.0
2025-05-28 15:20:00,35.3,35.31,35.28,35.29,584429.0,34.8169,34.8268,34.7972,34.807,584429.0
2025-05-28 15:30:00,35.29,35.3,35.27,35.27,634772.0,34.807,34.8169,34.7873,34.7873,634772.0
2025-05-28 15:40:00,35.27,35.3,35.27,35.3,828727.0,34.7873,34.8169,34.7873,34.8169,828727.0
2025-05-28 15:50:00,35.3,35.3,35.24,35.25,3238281.0,34.8169,34.8169,34.7577,34.7676,3238281.0
2025-05-29 09:30:00,35.83,35.86,35.68,35.68,2700005.0,35.3397,35.3692,35.1917,35.1917,2700005.0
2025-05-29 09:40:00,35.69,35.72,35.61,35.63,2150805.0,35.2016,35.2312,35.1227,35.1424,2150805.0
2025-05-29 09:50:00,35.63,35.65,35.59,35.63,910485.0,35.1424,35.1621,35.1029,35.1424,910485.0
2025-05-29 10:00:00,35.62,35.65,35.58,35.6,846303.0,35.1325,35.1621,35.0931,35.1128,846303.0
2025-05-29 10:10:00,35.59,35.63,35.57,35.59,588973.0,35.1029,35.1424,35.0832,35.1029,588973.0
2025-05-29 10:20:00,35.6,35.63,35.58,35.58,330306.0,35.1128,35.1424,35.0931,35.0931,330306.0
2025-05-29 10:30:00,35.58,35.59,35.55,35.56,392517.0,35.0931,35.1029,35.0635,35.0733,392517.0
2025-05-29 10:40:00,35.56,35.6,35.53,35.59,537057.0,35.0733,35.1128,35.0438,35.1029,537057.0
2025-05-29 10:50:00,35.58,35.62,35.58,35.62,195647.0,35.0931,35.1325,35.0931,35.1325,195647.0
2025-05-29 11:00:00,35.62,35.64,35.6,35.61,303240.0,35.1325,35.1523,35.1128,35.1227,303240.0
2025-05-29 11:10:00,35.62,35.64,35.57,35.58,401325.0,35.1325,35.1523,35.0832,35.0931,401325.0
2025-05-29 11:20:00,35.58,35.62,35.57,35.62,916696.0,35.0931,35.1325,35.0832,35.1325,916696.0
2025-05-29 11:30:00,35.62,35.63,35.57,35.57,462882.0,35.1325,35.1424,35.0832,35.0832,462882.0
2025-05-29 11:40:00,35.57,35.58,35.55,35.55,125364.0,35.0832,35.0931,35.0635,35.0635,125364.0
2025-05-29 11:50:00,35.56,35.6,35.52,35.55,339332.0,35.0733,35.1128,35.0339,35.0635,339332.0
2025-05-29 12:00:00,35.54,35.58,35.52,35.58,395096.0,35.0536,35.0931,35.0339,35.0931,395096.0
2025-05-29 12:10:00,35.58,35.62,35.57,35.61,450280.0,35.0931,35.1325,35.0832,35.1227,450280.0
2025-05-29 12:20:00,35.62,35.63,35.6,35.62,357193.0,35.1325,35.1424,35.1128,35.1325,357193.0
2025-05-29 12:30:00,35.62,35.63,35.6,35.62,383216.0,35.1325,35.1424,35.1128,35.1325,383216.0
2025-05-29 12:40:00,35.63,35.64,35.61,35.61,83791.0,35.1424,35.1523,35.1227,35.1227,83791.0
2025-05-29 12:50:00,35.62,35.64,35.61,35.64,359479.0,35.1325,35.1523,35.1227,35.1523,359479.0
2025-05-29 13:00:00,35.63,35.64,35.62,35.64,330637.0,35.1424,35.1523,35.1325,35.1523,330637.0
2025-05-29 13:10:00,35.64,35.66,35.63,35.66,297516.0,35.1523,35.172,35.1424,35.172,297516.0
2025-05-29 13:20:00,35.66,35.66,35.64,35.64,330581.0,35.172,35.172,35.1523,35.1523,330581.0
2025-05-29 13:30:00,35.65,35.66,35.64,35.66,367954.0,35.1621,35.172,35.1523,35.172,367954.0
2025-05-29 13:40:00,35.66,35.67,35.65,35.65,379263.0,35.172,35.1818,35.1621,35.1621,379263.0
2025-05-29 13:50:00,35.66,35.67,35.64,35.64,139376.0,35.172,35.1818,35.1523,35.1523,139376.0
2025-05-29 14:00:00,35.64,35.67,35.63,35.66,382962.0,35.1523,35.1818,35.1424,35.172,382962.0
2025-05-29 14:10:00,35.65,35.67,35.63,35.63,221025.0,35.1621,35.1818,35.1424,35.1424,221025.0
2025-05-29 14:20:00,35.63,35.63,35.61,35.62,421433.0,35.1424,35.1424,35.1227,35.1325,421433.0
2025-05-29 14:30:00,35.62,35.65,35.61,35.64,219539.0,35.1325,35.1621,35.1227,35.1523,219539.0
2025-05-29 14:40:00,35.64,35.64,35.62,35.63,515924.0,35.1523,35.1523,35.1325,35.1424,515924.0
2025-05-29 14:50:00,35.63,35.63,35.6,35.62,478606.0,35.1424,35.1424,35.1128,35.1325,478606.0
2025-05-29 15:00:00,35.61,35.62,35.57,35.59,908075.0,35.1227,35.1325,35.0832,35.1029,908075.0
2025-05-29 15:10:00,35.59,35.62,35.58,35.62,733865.0,35.1029,35.1325,35.0931,35.1325,733865.0
2025-05-29 15:20:00,35.62,35.63,35.59,35.59,266493.0,35.1325,35.1424,35.1029,35.1029,266493.0
2025-05-29 15:30:00,35.59,35.61,35.59,35.59,326166.0,35.1029,35.1227,35.1029,35.1029,326166.0
2025-05-29 15:40:00,35.59,35.61,35.59,35.61,445820.0,35.1029,35.1227,35.1029,35.1227,445820.0
2025-05-29 15:50:00,35.61,35.63,35.59,35.61,2608275.0,35.1227,35.1424,35.1029,35.1227,2608275.0
2025-05-30 09:30:00,35.15,35.17,35.07,35.08,1447567.0,34.669,34.6887,34.5901,34.5999,1447567.0
2025-05-30 09:40:00,35.08,35.08,35.02,35.04,794328.0,34.5999,34.5999,34.5407,34.5605,794328.0
2025-05-30 09:50:00,35.03,35.08,35.02,35.03,873560.0,34.5506,34.5999,34.5407,34.5506,873560.0
2025-05-30 10:00:00,35.04,35.11,35.03,35.09,813176.0,34.5605,34.6295,34.5506,34.6098,813176.0
2025-05-30 10:10:00,35.09,35.15,35.08,35.14,1010759.0,34.6098,34.669,34.5999,34.6591,1010759.0
2025-05-30 10:20:00,35.15,35.16,35.09,35.12,2065521.0,34.669,34.6788,34.6098,34.6394,2065521.0
2025-05-30 10:30:00,35.11,35.17,35.1,35.15,835589.0,34.6295,34.6887,34.6196,34.669,835589.0
2025-05-30 10:40:00,35.16,35.16,35.09,35.09,419913.0,34.6788,34.6788,34.6098,34.6098,419913.0
2025-05-30 10:50:00,35.09,35.1,35.06,35.08,598001.0,34.6098,34.6196,34.5802,34.5999,598001.0
2025-05-30 11:00:00,35.08,35.11,35.07,35.1,511212.0,34.5999,34.6295,34.5901,34.6196,511212.0
2025-05-30 11:10:00,35.11,35.13,35.09,35.09,378760.0,34.6295,34.6492,34.6098,34.6098,378760.0
2025-05-30 11:20:00,35.09,35.11,35.07,35.09,832406.0,34.6098,34.6295,34.5901,34.6098,832406.0
2025-05-30 11:30:00,35.09,35.11,35.04,35.05,311791.0,34.6098,34.6295,34.5605,34.5703,311791.0
2025-05-30 11:40:00,35.05,35.07,35.03,35.07,599165.0,34.5703,34.5901,34.5506,34.5901,599165.0
2025-05-30 11:50:00,35.07,35.09,35.06,35.08,404477.0,34.5901,34.6098,34.5802,34.5999,404477.0
2025-05-30 12:00:00,35.07,35.09,35.05,35.08,190298.0,34.5901,34.6098,34.5703,34.5999,190298.0
2025-05-30 12:10:00,35.08,35.09,35.03,35.04,430604.0,34.5999,34.6098,34.5506,34.5605,430604.0
2025-05-30 12:20:00,35.04,35.05,34.86,34.94,4174083.0,34.5605,34.5703,34.3829,34.4618,4174083.0
2025-05-30 12:30:00,34.94,34.96,34.79,34.95,2762248.0,34.4618,34.4816,34.3139,34.4717,2762248.0
2025-05-30 12:40:00,34.95,34.96,34.9,34.91,749579.0,34.4717,34.4816,34.4224,34.4322,749579.0
2025-05-30 12:50:00,34.91,34.92,34.82,34.89,3357204.0,34.4322,34.4421,34.3435,34.4125,3357204.0
2025-05-30 13:00:00,34.89,34.93,34.87,34.92,1728762.0,34.4125,34.452,34.3928,34.4421,1728762.0
2025-05-30 13:10:00,34.93,34.93,34.87,34.9,1351756.0,34.452,34.452,34.3928,34.4224,1351756.0
2025-05-30 13:20:00,34.9,34.9,34.84,34.87,2107537.0,34.4224,34.4224,34.3632,34.3928,2107537.0
2025-05-30 13:30:00,34.87,34.92,34.87,34.91,1280257.0,34.3928,34.4421,34.3928,34.4322,1280257.0
2025-05-30 13:40:00,34.91,34.92,34.87,34.89,790687.0,34.4322,34.4421,34.3928,34.4125,790687.0
2025-05-30 13:50:00,34.89,34.9,34.85,34.86,2729692.0,34.4125,34.4224,34.3731,34.3829,2729692.0
2025-05-30 14:00:00,34.86,34.89,34.85,34.89,1093961.0,34.3829,34.4125,34.3731,34.4125,1093961.0
2025-05-30 14:10:00,34.89,34.95,34.87,34.94,1563972.0,34.4125,34.4717,34.3928,34.4618,1563972.0
2025-05-30 14:20:00,34.94,34.99,34.92,34.95,1536047.0,34.4618,34.5111,34.4421,34.4717,1536047.0
2025-05-30 14:30:00,34.95,34.97,34.93,34.95,870905.0,34.4717,34.4914,34.452,34.4717,870905.0
2025-05-30 14:40:00,34.95,34.96,34.93,34.95,617935.0,34.4717,34.4816,34.452,34.4717,617935.0
2025-05-30 14:50:00,34.95,34.98,34.94,34.98,280329.0,34.4717,34.5013,34.4618,34.5013,280329.0
2025-05-30 15:00:00,34.98,35.05,34.97,35.02,680786.0,34.5013,34.5703,34.4914,34.5407,680786.0
2025-05-30 15:10:00,35.02,35.03,35.0,35.01,780683.0,34.5407,34.5506,34.521,34.5309,780683.0
2025-05-30 15:20:00,35.01,35.02,34.98,35.02,371594.0,34.5309,34.5407,34.5013,34.5407,371594.0
2025-05-30 15:30:00,35.02,35.06,34.99,35.04,1133997.0,34.5407,34.5802,34.5111,34.5605,1133997.0
2025-05-30 15:40:00,35.04,35.04,34.98,35.01,987841.0,34.5605,34.5605,34.5013,34.5309,987841.0
2025-05-30 15:50:00,35.0,35.07,34.93,34.96,6152864.0,34.521,34.5901,34.452,34.4816,6152864.0
2025-06-02 09:30:00,35.14,35.2,35.1,35.13,1501183.0,34.6591,34.7183,34.6196,34.6492,1501183.0
2025-06-02 09:40:00,35.13,35.18,35.1,35.1,1319758.0,34.6492,34.6985,34.6196,34.6196,1319758.0
2025-06-02 09:50:00,35.1,35.14,35.07,35.07,690967.0,34.6196,34.6591,34.5901,34.5901,690967.0
2025-06-02 10:00:00,35.07,35.08,35.02,35.07,1734600.0,34.5901,34.5999,34.5407,34.5901,1734600.0
2025-06-02 10:10:00,35.07,35.08,35.04,35.08,791330.0,34.5901,34.5999,34.5605,34.5999,791330.0
2025-06-02 10:20:00,35.08,35.13,35.07,35.13,736715.0,34.5999,34.6492,34.5901,34.6492,736715.0
2025-06-02 10:30:00,35.13,35.29,35.11,35.23,1838247.0,34.6492,34.807,34.6295,34.7479,1838247.0
2025-06-02 10:40:00,35.23,35.24,35.15,35.18,1281158.0,34.7479,34.7577,34.669,34.6985,1281158.0
2025-06-02 10:50:00,35.18,35.22,35.16,35.2,735088.0,34.6985,34.738,34.6788,34.7183,735088.0
2025-06-02 11:00:00,35.2,35.23,35.16,35.21,628467.0,34.7183,34.7479,34.6788,34.7281,628467.0
2025-06-02 11:10:00,35.22,35.26,35.21,35.25,425870.0,34.738,34.7775,34.7281,34.7676,425870.0
2025-06-02 11:20:00,35.25,35.26,35.21,35.22,452357.0,34.7676,34.7775,34.7281,34.738,452357.0
2025-06-02 11:30:00,35.22,35.24,35.2,35.22,449965.0,34.738,34.7577,34.7183,34.738,449965.0
2025-06-02 11:40:00,35.22,35.25,35.21,35.23,395607.0,34.738,34.7676,34.7281,34.7479,395607.0
2025-06-02 11:50:00,35.23,35.25,35.21,35.22,236502.0,34.7479,34.7676,34.7281,34.738,236502.0
2025-06-02 12:00:00,35.23,35.23,35.2,35.21,249033.0,34.7479,34.7479,34.7183,34.7281,249033.0
2025-06-02 12:10:00,35.22,35.24,35.21,35.23,109025.0,34.738,34.7577,34.7281,34.7479,109025.0
2025-06-02 12:20:00,35.23,35.23,35.19,35.2,212567.0,34.7479,34.7479,34.7084,34.7183,212567.0
2025-06-02 12:30:00,35.2,35.23,35.2,35.22,112626.0,34.7183,34.7479,34.7183,34.738,112626.0
2025-06-02 12:40:00,35.22,35.22,35.19,35.21,487355.0,34.738,34.738,34.7084,34.7281,487355.0
2025-06-02 12:50:00,35.21,35.23,35.2,35.22,129155.0,34.7281,34.7479,34.7183,34.738,129155.0
2025-06-02 13:00:00,35.23,35.26,35.22,35.26,1214437.0,34.7479,34.7775,34.738,34.7775,1214437.0
2025-06-02 13:10:00,35.26,35.27,35.24,35.27,1601476.0,34.7775,34.7873,34.7577,34.7873,1601476.0
2025-06-02 13:20:00,35.27,35.27,35.24,35.25,630605.0,34.7873,34.7873,34.7577,34.7676,630605.0
2025-06-02 13:30:00,35.25,35.26,35.24,35.26,339439.0,34.7676,34.7775,34.7577,34.7775,339439.0
2025-06-02 13:40:00,35.26,35.27,35.24,35.26,408540.0,34.7775,34.7873,34.7577,34.7775,408540.0
2025-06-02 13:50:00,35.26,35.26,35.24,35.25,102929.0,34.7775,34.7775,34.7577,34.7676,102929.0
2025-06-02 14:00:00,35.24,35.25,35.23,35.25,208216.0,34.7577,34.7676,34.7479,34.7676,208216.0
2025-06-02 14:10:00,35.25,35.31,35.24,35.3,857878.0,34.7676,34.8268,34.7577,34.8169,857878.0
2025-06-02 14:20:00,35.3,35.33,35.3,35.33,942930.0,34.8169,34.8465,34.8169,34.8465,942930.0
2025-06-02 14:30:00,35.33,35.34,35.3,35.3,357379.0,34.8465,34.8564,34.8169,34.8169,357379.0
2025-06-02 14:40:00,35.3,35.32,35.3,35.31,131717.0,34.8169,34.8366,34.8169,34.8268,131717.0
2025-06-02 14:50:00,35.3,35.32,35.3,35.32,96635.0,34.8169,34.8366,34.8169,34.8366,96635.0
2025-06-02 15:00:00,35.32,35.33,35.31,35.33,644187.0,34.8366,34.8465,34.8268,34.8465,644187.0
2025-06-02 15:10:00,35.33,35.34,35.32,35.34,416553.0,34.8465,34.8564,34.8366,34.8564,416553.0
2025-06-02 15:20:00,35.34,35.36,35.33,35.36,338652.0,34.8564,34.8761,34.8465,34.8761,338652.0
2025-06-02 15:30:00,35.36,35.36,35.33,35.34,453466.0,34.8761,34.8761,34.8465,34.8564,453466.0
2025-06-02 15:40:00,35.34,35.35,35.33,35.34,732415.0,34.8564,34.8662,34.8465,34.8564,732415.0
2025-06-02 15:50:00,35.34,35.36,35.31,35.33,2066802.0,34.8564,34.8761,34.8268,34.8465,2066802.0
2025-06-03 09:30:00,35.78,35.81,35.7,35.77,1654742.0,35.2903,35.3199,35.2114,35.2805,1654742.0
2025-06-03 09:40:00,35.77,35.78,35.68,35.69,808992.0,35.2805,35.2903,35.1917,35.2016,808992.0
2025-06-03 09:50:00,35.69,35.71,35.65,35.66,501839.0,35.2016,35.2213,35.1621,35.172,501839.0
2025-06-03 10:00:00,35.66,35.68,35.61,35.64,960131.0,35.172,35.1917,35.1227,35.1523,960131.0
2025-06-03 10:10:00,35.64,35.7,35.63,35.68,565731.0,35.1523,35.2114,35.1424,35.1917,565731.0
2025-06-03 10:20:00,35.69,35.7,35.65,35.69,553022.0,35.2016,35.2114,35.1621,35.2016,553022.0
2025-06-03 10:30:00,35.69,35.69,35.63,35.66,451615.0,35.2016,35.2016,35.1424,35.172,451615.0
2025-06-03 10:40:00,35.66,35.71,35.65,35.7,721714.0,35.172,35.2213,35.1621,35.2114,721714.0
2025-06-03 10:50:00,35.7,35.74,35.69,35.73,672666.0,35.2114,35.2509,35.2016,35.241,672666.0
2025-06-03 11:00:00,35.73,35.78,35.72,35.75,473106.0,35.241,35.2903,35.2312,35.2607,473106.0
2025-06-03 11:10:00,35.75,35.76,35.71,35.71,507062.0,35.2607,35.2706,35.2213,35.2213,507062.0
2025-06-03 11:20:00,35.72,35.72,35.67,35.7,858424.0,35.2312,35.2312,35.1818,35.2114,858424.0
2025-06-03 11:30:00,35.7,35.73,35.69,35.71,726097.0,35.2114,35.241,35.2016,35.2213,726097.0
2025-06-03 11:40:00,35.71,35.77,35.7,35.76,841711.0,35.2213,35.2805,35.2114,35.2706,841711.0
2025-06-03 11:50:00,35.76,35.77,35.74,35.77,336616.0,35.2706,35.2805,35.2509,35.2805,336616.0
2025-06-03 12:00:00,35.77,35.79,35.75,35.79,307799.0,35.2805,35.3002,35.2607,35.3002,307799.0
2025-06-03 12:10:00,35.79,35.81,35.77,35.8,381663.0,35.3002,35.3199,35.2805,35.3101,381663.0
2025-06-03 12:20:00,35.8,35.8,35.78,35.79,201244.0,35.3101,35.3101,35.2903,35.3002,201244.0
2025-06-03 12:30:00,35.78,35.79,35.77,35.79,382704.0,35.2903,35.3002,35.2805,35.3002,382704.0
2025-06-03 12:40:00,35.79,35.79,35.77,35.77,186761.0,35.3002,35.3002,35.2805,35.2805,186761.0
2025-06-03 12:50:00,35.78,35.79,35.76,35.77,301839.0,35.2903,35.3002,35.2706,35.2805,301839.0
2025-06-03 13:00:00,35.77,35.79,35.77,35.77,216390.0,35.2805,35.3002,35.2805,35.2805,216390.0
2025-06-03 13:10:00,35.77,35.81,35.77,35.8,306037.0,35.2805,35.3199,35.2805,35.3101,306037.0
2025-06-03 13:20:00,35.8,35.82,35.8,35.81,195608.0,35.3101,35.3298,35.3101,35.3199,195608.0
2025-06-03 13:30:00,35.8,35.82,35.79,35.82,283661.0,35.3101,35.3298,35.3002,35.3298,283661.0
2025-06-03 13:40:00,35.82,35.82,35.8,35.82,215996.0,35.3298,35.3298,35.3101,35.3298,215996.0
2025-06-03 13:50:00,35.82,35.83,35.8,35.83,305954.0,35.3298,35.3397,35.3101,35.3397,305954.0
2025-06-03 14:00:00,35.83,35.83,35.79,35.8,415375.0,35.3397,35.3397,35.3002,35.3101,415375.0
2025-06-03 14:10:00,35.8,35.82,35.79,35.82,538074.0,35.3101,35.3298,35.3002,35.3298,538074.0
2025-06-03 14:20:00,35.82,35.82,35.8,35.81,119780.0,35.3298,35.3298,35.3101,35.3199,119780.0
2025-06-03 14:30:00,35.8,35.82,35.79,35.8,252195.0,35.3101,35.3298,35.3002,35.3101,252195.0
2025-06-03 14:40:00,35.8,35.81,35.79,35.8,256878.0,35.3101,35.3199,35.3002,35.3101,256878.0
2025-06-03 14:50:00,35.8,35.81,35.79,35.8,410321.0,35.3101,35.3199,35.3002,35.3101,410321.0
2025-06-03 15:00:00,35.81,35.81,35.78,35.79,310883.0,35.3199,35.3199,35.2903,35.3002,310883.0
2025-06-03 15:10:00,35.79,35.79,35.77,35.77,438456.0,35.3002,35.3002,35.2805,35.2805,438456.0
2025-06-03 15:20:00,35.77,35.79,35.77,35.78,1006762.0,35.2805,35.3002,35.2805,35.2903,1006762.0
2025-06-03 15:30:00,35.79,35.79,35.77,35.79,192686.0,35.3002,35.3002,35.2805,35.3002,192686.0
2025-06-03 15:40:00,35.79,35.79,35.76,35.77,948105.0,35.3002,35.3002,35.2706,35.2805,948105.0
2025-06-03 15:50:00,35.76,35.77,35.71,35.73,4083081.0,35.2706,35.2805,35.2213,35.241,4083081.0
2025-06-04 09:30:00,36.05,36.16,36.01,36.15,1615508.0,35.5566,35.6651,35.5172,35.6553,1615508.0
2025-06-04 09:40:00,36.14,36.15,36.04,36.12,899978.0,35.6454,35.6553,35.5468,35.6257,899978.0
2025-06-04 09:50:00,36.12,36.15,36.08,36.09,734162.0,35.6257,35.6553,35.5862,35.5961,734162.0
2025-06-04 10:00:00,36.09,36.15,36.05,36.14,756731.0,35.5961,35.6553,35.5566,35.6454,756731.0
2025-06-04 10:10:00,36.15,36.2,36.15,36.16,492177.0,35.6553,35.7046,35.6553,35.6651,492177.0
2025-06-04 10:20:00,36.17,36.2,36.17,36.19,410362.0,35.675,35.7046,35.675,35.6947,410362.0
2025-06-04 10:30:00,36.19,36.24,36.18,36.23,452850.0,35.6947,35.744,35.6849,35.7342,452850.0
2025-06-04 10:40:00,36.23,36.27,36.22,36.23,495144.0,35.7342,35.7736,35.7243,35.7342,495144.0
2025-06-04 10:50:00,36.23,36.25,36.21,36.22,831946.0,35.7342,35.7539,35.7144,35.7243,831946.0
2025-06-04 11:00:00,36.22,36.28,36.21,36.27,885521.0,35.7243,35.7835,35.7144,35.7736,885521.0
2025-06-04 11:10:00,36.28,36.33,36.27,36.31,1449594.0,35.7835,35.8328,35.7736,35.8131,1449594.0
2025-06-04 11:20:00,36.31,36.34,36.28,36.32,1544249.0,35.8131,35.8427,35.7835,35.8229,1544249.0
2025-06-04 11:30:00,36.31,36.39,36.3,36.37,2030520.0,35.8131,35.892,35.8032,35.8723,2030520.0
2025-06-04 11:40:00,36.37,36.38,36.22,36.36,3004334.0,35.8723,35.8821,35.7243,35.8624,3004334.0
2025-06-04 11:50:00,36.35,36.38,36.34,36.36,676282.0,35.8525,35.8821,35.8427,35.8624,676282.0
2025-06-04 12:00:00,36.36,36.36,36.32,36.35,389776.0,35.8624,35.8624,35.8229,35.8525,389776.0
2025-06-04 12:10:00,36.34,36.35,36.29,36.33,962319.0,35.8427,35.8525,35.7934,35.8328,962319.0
2025-06-04 12:20:00,36.33,36.33,36.3,36.32,377578.0,35.8328,35.8328,35.8032,35.8229,377578.0
2025-06-04 12:30:00,36.32,36.33,36.29,36.3,379772.0,35.8229,35.8328,35.7934,35.8032,379772.0
2025-06-04 12:40:00,36.3,36.32,36.28,36.32,358886.0,35.8032,35.8229,35.7835,35.8229,358886.0
2025-06-04 12:50:00,36.32,36.33,36.3,36.3,147887.0,35.8229,35.8328,35.8032,35.8032,147887.0
2025-06-04 13:00:00,36.3,36.33,36.3,36.33,228440.0,35.8032,35.8328,35.8032,35.8328,228440.0
2025-06-04 13:10:00,36.33,36.33,36.31,36.33,191842.0,35.8328,35.8328,35.8131,35.8328,191842.0
2025-06-04 13:20:00,36.32,36.33,36.31,36.33,159387.0,35.8229,35.8328,35.8131,35.8328,159387.0
2025-06-04 13:30:00,36.33,36.35,36.32,36.33,521049.0,35.8328,35.8525,35.8229,35.8328,521049.0
2025-06-04 13:40:00,36.34,36.34,36.3,36.32,512795.0,35.8427,35.8427,35.8032,35.8229,512795.0
2025-06-04 13:50:00,36.32,36.33,36.3,36.31,239431.0,35.8229,35.8328,35.8032,35.8131,239431.0
2025-06-04 14:00:00,36.3,36.33,36.3,36.3,442304.0,35.8032,35.8328,35.8032,35.8032,442304.0
2025-06-04 14:10:00,36.3,36.32,36.3,36.31,131242.0,35.8032,35.8229,35.8032,35.8131,131242.0
2025-06-04 14:20:00,36.3,36.32,36.3,36.32,226207.0,35.8032,35.8229,35.8032,35.8229,226207.0
2025-06-04 14:30:00,36.32,36.33,36.29,36.3,621100.0,35.8229,35.8328,35.7934,35.8032,621100.0
2025-06-04 14:40:00,36.3,36.33,36.29,36.31,940044.0,35.8032,35.8328,35.7934,35.8131,940044.0
2025-06-04 14:50:00,36.31,36.32,36.29,36.32,284437.0,35.8131,35.8229,35.7934,35.8229,284437.0
2025-06-04 15:00:00,36.32,36.33,36.31,36.31,487535.0,35.8229,35.8328,35.8131,35.8131,487535.0
2025-06-04 15:10:00,36.32,36.33,36.31,36.33,489297.0,35.8229,35.8328,35.8131,35.8328,489297.0
2025-06-04 15:20:00,36.33,36.37,36.32,36.37,650383.0,35.8328,35.8723,35.8229,35.8723,650383.0
2025-06-04 15:30:00,36.37,36.38,36.35,36.36,1280404.0,35.8723,35.8821,35.8525,35.8624,1280404.0
2025-06-04 15:40:00,36.37,36.37,36.34,36.34,1001258.0,35.8723,35.8723,35.8427,35.8427,1001258.0
2025-06-04 15:50:00,36.34,36.36,36.32,36.35,4719234.0,35.8427,35.8624,35.8229,35.8525,4719234.0
2025-06-05 09:30:00,36.7,36.73,36.51,36.54,1995532.0,36.1977,36.2273,36.0103,36.0399,1995532.0
2025-06-05 09:40:00,36.55,36.59,36.47,36.52,1078876.0,36.0498,36.0892,35.9709,36.0202,1078876.0
2025-06-05 09:50:00,36.52,36.56,36.5,36.53,654072.0,36.0202,36.0597,36.0005,36.0301,654072.0
2025-06-05 10:00:00,36.52,36.55,36.43,36.45,452968.0,36.0202,36.0498,35.9314,35.9512,452968.0
2025-06-05 10:10:00,36.45,36.49,36.45,36.47,405276.0,35.9512,35.9906,35.9512,35.9709,405276.0
2025-06-05 10:20:00,36.46,36.52,36.44,36.51,796284.0,35.961,36.0202,35.9413,36.0103,796284.0
2025-06-05 10:30:00,36.51,36.6,36.43,36.57,3371280.0,36.0103,36.0991,35.9314,36.0695,3371280.0
2025-06-05 10:40:00,36.57,36.7,36.54,36.64,2751966.0,36.0695,36.1977,36.0399,36.1386,2751966.0
2025-06-05 10:50:00,36.65,36.81,36.64,36.8,1084145.0,36.1484,36.3062,36.1386,36.2964,1084145.0
2025-06-05 11:00:00,36.8,36.83,36.72,36.76,1699116.0,36.2964,36.326,36.2175,36.2569,1699116.0
2025-06-05 11:10:00,36.76,36.82,36.74,36.77,1204680.0,36.2569,36.3161,36.2372,36.2668,1204680.0
2025-06-05 11:20:00,36.77,36.77,36.66,36.68,717916.0,36.2668,36.2668,36.1583,36.178,717916.0
2025-06-05 11:30:00,36.67,36.69,36.62,36.64,1272892.0,36.1682,36.1879,36.1188,36.1386,1272892.0
2025-06-05 11:40:00,36.63,36.64,36.6,36.63,524477.0,36.1287,36.1386,36.0991,36.1287,524477.0
2025-06-05 11:50:00,36.63,36.69,36.62,36.68,1367340.0,36.1287,36.1879,36.1188,36.178,1367340.0
2025-06-05 12:00:00,36.67,36.68,36.65,36.66,581365.0,36.1682,36.178,36.1484,36.1583,581365.0
2025-06-05 12:10:00,36.67,36.7,36.65,36.68,935702.0,36.1682,36.1977,36.1484,36.178,935702.0
2025-06-05 12:20:00,36.68,36.72,36.67,36.71,551362.0,36.178,36.2175,36.1682,36.2076,551362.0
2025-06-05 12:30:00,36.72,36.72,36.66,36.67,379119.0,36.2175,36.2175,36.1583,36.1682,379119.0
2025-06-05 12:40:00,36.68,36.69,36.59,36.61,491946.0,36.178,36.1879,36.0892,36.109,491946.0
2025-06-05 12:50:00,36.61,36.63,36.58,36.61,339922.0,36.109,36.1287,36.0794,36.109,339922.0
2025-06-05 13:00:00,36.61,36.65,36.58,36.65,275096.0,36.109,36.1484,36.0794,36.1484,275096.0
2025-06-05 13:10:00,36.65,36.66,36.63,36.66,469043.0,36.1484,36.1583,36.1287,36.1583,469043.0
2025-06-05 13:20:00,36.66,36.67,36.65,36.67,315419.0,36.1583,36.1682,36.1484,36.1682,315419.0
2025-06-05 13:30:00,36.66,36.67,36.65,36.66,276858.0,36.1583,36.1682,36.1484,36.1583,276858.0
2025-06-05 13:40:00,36.66,36.68,36.65,36.66,293855.0,36.1583,36.178,36.1484,36.1583,293855.0
2025-06-05 13:50:00,36.66,36.66,36.64,36.66,402755.0,36.1583,36.1583,36.1386,36.1583,402755.0
2025-06-05 14:00:00,36.66,36.66,36.61,36.63,426452.0,36.1583,36.1583,36.109,36.1287,426452.0
2025-06-05 14:10:00,36.63,36.64,36.58,36.62,1467060.0,36.1287,36.1386,36.0794,36.1188,1467060.0
2025-06-05 14:20:00,36.62,36.64,36.61,36.61,557847.0,36.1188,36.1386,36.109,36.109,557847.0
2025-06-05 14:30:00,36.62,36.66,36.6,36.63,1196393.0,36.1188,36.1583,36.0991,36.1287,1196393.0
2025-06-05 14:40:00,36.64,36.64,36.61,36.63,359706.0,36.1386,36.1386,36.109,36.1287,359706.0
2025-06-05 14:50:00,36.63,36.65,36.62,36.63,612758.0,36.1287,36.1484,36.1188,36.1287,612758.0
2025-06-05 15:00:00,36.63,36.64,36.62,36.64,655615.0,36.1287,36.1386,36.1188,36.1386,655615.0
2025-06-05 15:10:00,36.63,36.64,36.53,36.55,504434.0,36.1287,36.1386,36.0301,36.0498,504434.0
2025-06-05 15:20:00,36.55,36.56,36.51,36.54,529396.0,36.0498,36.0597,36.0103,36.0399,529396.0
2025-06-05 15:30:00,36.54,36.61,36.53,36.61,615932.0,36.0399,36.109,36.0301,36.109,615932.0
2025-06-05 15:40:00,36.61,36.62,36.58,36.61,745486.0,36.109,36.1188,36.0794,36.109,745486.0
2025-06-05 15:50:00,36.61,36.63,36.58,36.62,2942373.0,36.109,36.1287,36.0794,36.1188,2942373.0
2025-06-06 09:30:00,36.33,36.37,36.29,36.33,1408644.0,35.8328,35.8723,35.7934,35.8328,1408644.0
2025-06-06 09:40:00,36.33,36.4,36.3,36.33,1060577.0,35.8328,35.9018,35.8032,35.8328,1060577.0
2025-06-06 09:50:00,36.32,36.37,36.29,36.32,1165313.0,35.8229,35.8723,35.7934,35.8229,1165313.0
2025-06-06 10:00:00,36.32,36.33,36.24,36.29,737605.0,35.8229,35.8328,35.744,35.7934,737605.0
2025-06-06 10:10:00,36.29,36.31,36.26,36.27,781960.0,35.7934,35.8131,35.7638,35.7736,781960.0
2025-06-06 10:20:00,36.27,36.32,36.26,36.32,963809.0,35.7736,35.8229,35.7638,35.8229,963809.0
2025-06-06 10:30:00,36.32,36.34,36.3,36.33,440797.0,35.8229,35.8427,35.8032,35.8328,440797.0
2025-06-06 10:40:00,36.33,36.34,36.28,36.29,476391.0,35.8328,35.8427,35.7835,35.7934,476391.0
2025-06-06 10:50:00,36.29,36.29,36.24,36.26,372879.0,35.7934,35.7934,35.744,35.7638,372879.0
2025-06-06 11:00:00,36.26,36.31,36.24,36.29,1004086.0,35.7638,35.8131,35.744,35.7934,1004086.0
2025-06-06 11:10:00,36.29,36.29,36.22,36.23,825055.0,35.7934,35.7934,35.7243,35.7342,825055.0
2025-06-06 11:20:00,36.23,36.3,36.21,36.3,581431.0,35.7342,35.8032,35.7144,35.8032,581431.0
2025-06-06 11:30:00,36.3,36.32,36.28,36.3,539726.0,35.8032,35.8229,35.7835,35.8032,539726.0
2025-06-06 11:40:00,36.3,36.33,36.3,36.32,265153.0,35.8032,35.8328,35.8032,35.8229,265153.0
2025-06-06 11:50:00,36.33,36.34,36.3,36.31,322144.0,35.8328,35.8427,35.8032,35.8131,322144.0
2025-06-06 12:00:00,36.32,36.33,36.3,36.32,374990.0,35.8229,35.8328,35.8032,35.8229,374990.0
2025-06-06 12:10:00,36.33,36.33,36.3,36.32,246752.0,35.8328,35.8328,35.8032,35.8229,246752.0
2025-06-06 12:20:00,36.31,36.33,36.3,36.32,231905.0,35.8131,35.8328,35.8032,35.8229,231905.0
2025-06-06 12:30:00,36.32,36.33,36.3,36.3,132075.0,35.8229,35.8328,35.8032,35.8032,132075.0
2025-06-06 12:40:00,36.3,36.33,36.3,36.33,241024.0,35.8032,35.8328,35.8032,35.8328,241024.0
2025-06-06 12:50:00,36.33,36.33,36.29,36.3,171700.0,35.8328,35.8328,35.7934,35.8032,171700.0
2025-06-06 13:00:00,36.3,36.32,36.3,36.31,182903.0,35.8032,35.8229,35.8032,35.8131,182903.0
2025-06-06 13:10:00,36.32,36.35,36.3,36.34,202954.0,35.8229,35.8525,35.8032,35.8427,202954.0
2025-06-06 13:20:00,36.34,36.36,36.34,36.34,189103.0,35.8427,35.8624,35.8427,35.8427,189103.0
2025-06-06 13:30:00,36.34,36.37,36.34,36.36,178056.0,35.8427,35.8723,35.8427,35.8624,178056.0
2025-06-06 13:40:00,36.36,36.37,36.35,36.36,116099.0,35.8624,35.8723,35.8525,35.8624,116099.0
2025-06-06 13:50:00,36.36,36.36,36.34,36.34,396905.0,35.8624,35.8624,35.8427,35.8427,396905.0
2025-06-06 14:00:00,36.34,36.38,36.34,36.38,161976.0,35.8427,35.8821,35.8427,35.8821,161976.0
2025-06-06 14:10:00,36.38,36.39,36.37,36.38,175692.0,35.8821,35.892,35.8723,35.8821,175692.0
2025-06-06 14:20:00,36.38,36.4,36.37,36.4,213746.0,35.8821,35.9018,35.8723,35.9018,213746.0
2025-06-06 14:30:00,36.4,36.56,36.39,36.52,2745542.0,35.9018,36.0597,35.892,36.0202,2745542.0
2025-06-06 14:40:00,36.52,36.53,36.47,36.5,1016834.0,36.0202,36.0301,35.9709,36.0005,1016834.0
2025-06-06 14:50:00,36.5,36.54,36.49,36.51,746490.0,36.0005,36.0399,35.9906,36.0103,746490.0
2025-06-06 15:00:00,36.5,36.53,36.5,36.51,458043.0,36.0005,36.0301,36.0005,36.0103,458043.0
2025-06-06 15:10:00,36.51,36.53,36.5,36.52,410689.0,36.0103,36.0301,36.0005,36.0202,410689.0
2025-06-06 15:20:00,36.52,36.53,36.51,36.52,396262.0,36.0202,36.0301,36.0103,36.0202,396262.0
2025-06-06 15:30:00,36.52,36.56,36.51,36.52,1067195.0,36.0202,36.0597,36.0103,36.0202,1067195.0
2025-06-06 15:40:00,36.52,36.57,36.52,36.55,902363.0,36.0202,36.0695,36.0202,36.0498,902363.0
2025-06-06 15:50:00,36.55,36.6,36.55,36.58,4032127.0,36.0498,36.0991,36.0498,36.0794,4032127.0
2025-06-09 09:30:00,36.89,36.96,36.84,36.91,2043382.0,36.3851,36.4542,36.3358,36.4049,2043382.0
2025-06-09 09:40:00,36.91,36.95,36.88,36.92,1415445.0,36.4049,36.4443,36.3753,36.4147,1415445.0
2025-06-09 09:50:00,36.93,36.94,36.86,36.88,1304581.0,36.4246,36.4345,36.3556,36.3753,1304581.0
2025-06-09 10:00:00,36.88,36.9,36.86,36.88,1177529.0,36.3753,36.395,36.3556,36.3753,1177529.0
2025-06-09 10:10:00,36.88,36.94,36.87,36.91,868337.0,36.3753,36.4345,36.3654,36.4049,868337.0
2025-06-09 10:20:00,36.91,37.01,36.91,37.0,825222.0,36.4049,36.5035,36.4049,36.4936,825222.0
2025-06-09 10:30:00,36.99,37.05,36.98,36.99,963914.0,36.4838,36.543,36.4739,36.4838,963914.0
2025-06-09 10:40:00,36.99,37.01,36.96,36.99,567690.0,36.4838,36.5035,36.4542,36.4838,567690.0
2025-06-09 10:50:00,36.99,37.02,36.98,37.0,614614.0,36.4838,36.5134,36.4739,36.4936,614614.0
2025-06-09 11:00:00,37.0,37.03,36.99,37.02,325367.0,36.4936,36.5232,36.4838,36.5134,325367.0
2025-06-09 11:10:00,37.02,37.06,37.01,37.05,394790.0,36.5134,36.5528,36.5035,36.543,394790.0
2025-06-09 11:20:00,37.06,37.09,37.05,37.08,1326860.0,36.5528,36.5824,36.543,36.5725,1326860.0
2025-06-09 11:30:00,37.08,37.09,37.03,37.05,876006.0,36.5725,36.5824,36.5232,36.543,876006.0
2025-06-09 11:40:00,37.04,37.06,37.03,37.04,500571.0,36.5331,36.5528,36.5232,36.5331,500571.0
2025-06-09 11:50:00,37.04,37.06,37.03,37.03,430202.0,36.5331,36.5528,36.5232,36.5232,430202.0
2025-06-09 12:00:00,37.03,37.04,37.0,37.02,317816.0,36.5232,36.5331,36.4936,36.5134,317816.0
2025-06-09 12:10:00,37.01,37.02,36.99,37.0,239310.0,36.5035,36.5134,36.4838,36.4936,239310.0
2025-06-09 12:20:00,37.0,37.02,36.99,37.01,158046.0,36.4936,36.5134,36.4838,36.5035,158046.0
2025-06-09 12:30:00,37.01,37.03,37.0,37.02,124880.0,36.5035,36.5232,36.4936,36.5134,124880.0
2025-06-09 12:40:00,37.03,37.05,37.02,37.04,187542.0,36.5232,36.543,36.5134,36.5331,187542.0
2025-06-09 12:50:00,37.05,37.06,37.03,37.05,210052.0,36.543,36.5528,36.5232,36.543,210052.0
2025-06-09 13:00:00,37.05,37.06,37.03,37.05,198501.0,36.543,36.5528,36.5232,36.543,198501.0
2025-06-09 13:10:00,37.05,37.07,37.05,37.07,218477.0,36.543,36.5627,36.543,36.5627,218477.0
2025-06-09 13:20:00,37.06,37.1,37.05,37.08,267678.0,36.5528,36.5923,36.543,36.5725,267678.0
2025-06-09 13:30:00,37.09,37.09,37.06,37.09,148774.0,36.5824,36.5824,36.5528,36.5824,148774.0
2025-06-09 13:40:00,37.08,37.1,37.08,37.1,129690.0,36.5725,36.5923,36.5725,36.5923,129690.0
2025-06-09 13:50:00,37.09,37.11,37.09,37.09,168542.0,36.5824,36.6021,36.5824,36.5824,168542.0
2025-06-09 14:00:00,37.09,37.12,37.09,37.11,87169.0,36.5824,36.612,36.5824,36.6021,87169.0
2025-06-09 14:10:00,37.12,37.12,37.09,37.09,241836.0,36.612,36.612,36.5824,36.5824,241836.0
2025-06-09 14:20:00,37.09,37.12,37.09,37.09,380296.0,36.5824,36.612,36.5824,36.5824,380296.0
2025-06-09 14:30:00,37.1,37.12,37.09,37.09,374668.0,36.5923,36.612,36.5824,36.5824,374668.0
2025-06-09 14:40:00,37.09,37.1,37.08,37.09,256184.0,36.5824,36.5923,36.5725,36.5824,256184.0
2025-06-09 14:50:00,37.09,37.1,37.08,37.09,383733.0,36.5824,36.5923,36.5725,36.5824,383733.0
2025-06-09 15:00:00,37.09,37.1,37.08,37.09,659320.0,36.5824,36.5923,36.5725,36.5824,659320.0
2025-06-09 15:10:00,37.09,37.1,37.08,37.08,242601.0,36.5824,36.5923,36.5725,36.5725,242601.0
2025-06-09 15:20:00,37.08,37.09,37.07,37.07,241628.0,36.5725,36.5824,36.5627,36.5627,241628.0
2025-06-09 15:30:00,37.07,37.08,37.06,37.06,219531.0,36.5627,36.5725,36.5528,36.5528,219531.0
2025-06-09 15:40:00,37.07,37.07,37.04,37.05,478553.0,36.5627,36.5627,36.5331,36.543,478553.0
2025-06-09 15:50:00,37.05,37.07,37.02,37.04,4017653.0,36.543,36.5627,36.5134,36.5331,4017653.0
2025-06-10 09:30:00,37.15,37.17,37.05,37.09,1170500.0,36.6416,36.6613,36.543,36.5824,1170500.0
2025-06-10 09:40:00,37.09,37.11,37.05,37.08,979654.0,36.5824,36.6021,36.543,36.5725,979654.0
2025-06-10 09:50:00,37.07,37.13,37.06,37.12,942081.0,36.5627,36.6219,36.5528,36.612,942081.0
2025-06-10 10:00:00,37.12,37.12,37.04,37.05,752800.0,36.612,36.612,36.5331,36.543,752800.0
2025-06-10 10:10:00,37.05,37.09,37.04,37.07,798038.0,36.543,36.5824,36.5331,36.5627,798038.0
2025-06-10 10:20:00,37.07,37.07,37.02,37.02,696491.0,36.5627,36.5627,36.5134,36.5134,696491.0
2025-06-10 10:30:00,37.02,37.03,36.98,37.01,682686.0,36.5134,36.5232,36.4739,36.5035,682686.0
2025-06-10 10:40:00,37.02,37.04,36.99,37.02,817507.0,36.5134,36.5331,36.4838,36.5134,817507.0
2025-06-10 10:50:00,37.02,37.03,36.95,36.97,485480.0,36.5134,36.5232,36.4443,36.464,485480.0
2025-06-10 11:00:00,36.97,36.98,36.95,36.95,628976.0,36.464,36.4739,36.4443,36.4443,628976.0
2025-06-10 11:10:00,36.95,37.0,36.94,36.98,506649.0,36.4443,36.4936,36.4345,36.4739,506649.0
2025-06-10 11:20:00,36.98,37.01,36.96,36.98,1012398.0,36.4739,36.5035,36.4542,36.4739,1012398.0
2025-06-10 11:30:00,36.98,36.99,36.91,36.94,735457.0,36.4739,36.4838,36.4049,36.4345,735457.0
2025-06-10 11:40:00,36.93,36.97,36.93,36.94,429189.0,36.4246,36.464,36.4246,36.4345,429189.0
2025-06-10 11:50:00,36.95,36.95,36.91,36.93,359487.0,36.4443,36.4443,36.4049,36.4246,359487.0
2025-06-10 12:00:00,36.93,36.97,36.92,36.97,467660.0,36.4246,36.464,36.4147,36.464,467660.0
2025-06-10 12:10:00,36.97,36.98,36.95,36.97,103557.0,36.464,36.4739,36.4443,36.464,103557.0
2025-06-10 12:20:00,36.97,37.0,36.96,36.99,153507.0,36.464,36.4936,36.4542,36.4838,153507.0
2025-06-10 12:30:00,36.99,37.0,36.98,37.0,57847.0,36.4838,36.4936,36.4739,36.4936,57847.0
2025-06-10 12:40:00,37.0,37.02,36.98,37.02,179086.0,36.4936,36.5134,36.4739,36.5134,179086.0
2025-06-10 12:50:00,37.02,37.03,37.0,37.02,338640.0,36.5134,36.5232,36.4936,36.5134,338640.0
2025-06-10 13:00:00,37.02,37.04,37.01,37.04,312987.0,36.5134,36.5331,36.5035,36.5331,312987.0
2025-06-10 13:10:00,37.04,37.06,37.03,37.04,717259.0,36.5331,36.5528,36.5232,36.5331,717259.0
2025-06-10 13:20:00,37.04,37.05,37.02,37.02,307292.0,36.5331,36.543,36.5134,36.5134,307292.0
2025-06-10 13:30:00,37.02,37.05,37.02,37.05,434017.0,36.5134,36.543,36.5134,36.543,434017.0
2025-06-10 13:40:00,37.05,37.07,37.04,37.07,490710.0,36.543,36.5627,36.5331,36.5627,490710.0
2025-06-10 13:50:00,37.07,37.08,37.04,37.05,631271.0,36.5627,36.5725,36.5331,36.543,631271.0
2025-06-10 14:00:00,37.04,37.05,37.02,37.04,566729.0,36.5331,36.543,36.5134,36.5331,566729.0
2025-06-10 14:10:00,37.04,37.07,37.03,37.07,324263.0,36.5331,36.5627,36.5232,36.5627,324263.0
2025-06-10 14:20:00,37.07,37.09,37.06,37.09,420037.0,36.5627,36.5824,36.5528,36.5824,420037.0
2025-06-10 14:30:00,37.08,37.1,37.08,37.08,617594.0,36.5725,36.5923,36.5725,36.5725,617594.0
2025-06-10 14:40:00,37.09,37.09,37.07,37.08,415825.0,36.5824,36.5824,36.5627,36.5725,415825.0
2025-06-10 14:50:00,37.09,37.16,37.08,37.16,1262536.0,36.5824,36.6514,36.5725,36.6514,1262536.0
2025-06-10 15:00:00,37.15,37.23,37.15,37.2,1523598.0,36.6416,36.7205,36.6416,36.6909,1523598.0
2025-06-10 15:10:00,37.21,37.22,37.15,37.18,698444.0,36.7008,36.7106,36.6416,36.6712,698444.0
2025-06-10 15:20:00,37.18,37.21,37.17,37.2,568428.0,36.6712,36.7008,36.6613,36.6909,568428.0
2025-06-10 15:30:00,37.2,37.21,37.19,37.21,709870.0,36.6909,36.7008,36.681,36.7008,709870.0
2025-06-10 15:40:00,37.2,37.22,37.18,37.18,1307576.0,36.6909,36.7106,36.6712,36.6712,1307576.0
2025-06-10 15:50:00,37.19,37.22,37.17,37.19,4348790.0,36.681,36.7106,36.6613,36.681,4348790.0
2025-06-11 09:30:00,37.55,37.62,37.51,37.51,1840074.0,37.0361,37.1052,36.9967,36.9967,1840074.0
2025-06-11 09:40:00,37.51,37.52,37.41,37.47,1195027.0,36.9967,37.0065,36.898,36.9572,1195027.0
2025-06-11 09:50:00,37.47,37.49,37.42,37.45,746701.0,36.9572,36.9769,36.9079,36.9375,746701.0
2025-06-11 10:00:00,37.45,37.49,37.45,37.48,808114.0,36.9375,36.9769,36.9375,36.9671,808114.0
2025-06-11 10:10:00,37.47,37.52,37.46,37.51,668353.0,36.9572,37.0065,36.9473,36.9967,668353.0
2025-06-11 10:20:00,37.5,37.51,37.46,37.48,611763.0,36.9868,36.9967,36.9473,36.9671,611763.0
2025-06-11 10:30:00,37.48,37.5,37.44,37.48,605429.0,36.9671,36.9868,36.9276,36.9671,605429.0
2025-06-11 10:40:00,37.48,37.51,37.47,37.48,681720.0,36.9671,36.9967,36.9572,36.9671,681720.0
2025-06-11 10:50:00,37.48,37.5,37.46,37.48,795727.0,36.9671,36.9868,36.9473,36.9671,795727.0
2025-06-11 11:00:00,37.48,37.49,37.43,37.44,942894.0,36.9671,36.9769,36.9178,36.9276,942894.0
2025-06-11 11:10:00,37.44,37.48,37.41,37.48,993081.0,36.9276,36.9671,36.898,36.9671,993081.0
2025-06-11 11:20:00,37.48,37.5,37.43,37.49,905566.0,36.9671,36.9868,36.9178,36.9769,905566.0
2025-06-11 11:30:00,37.49,37.53,37.47,37.5,1156384.0,36.9769,37.0164,36.9572,36.9868,1156384.0
2025-06-11 11:40:00,37.5,37.53,37.49,37.52,649343.0,36.9868,37.0164,36.9769,37.0065,649343.0
2025-06-11 11:50:00,37.53,37.55,37.51,37.53,323991.0,37.0164,37.0361,36.9967,37.0164,323991.0
2025-06-11 12:00:00,37.54,37.55,37.51,37.52,302833.0,37.0262,37.0361,36.9967,37.0065,302833.0
2025-06-11 12:10:00,37.52,37.53,37.48,37.5,506123.0,37.0065,37.0164,36.9671,36.9868,506123.0
2025-06-11 12:20:00,37.5,37.5,37.46,37.48,402556.0,36.9868,36.9868,36.9473,36.9671,402556.0
2025-06-11 12:30:00,37.48,37.49,37.45,37.45,288788.0,36.9671,36.9769,36.9375,36.9375,288788.0
2025-06-11 12:40:00,37.45,37.48,37.45,37.48,398030.0,36.9375,36.9671,36.9375,36.9671,398030.0
2025-06-11 12:50:00,37.48,37.49,37.46,37.49,274567.0,36.9671,36.9769,36.9473,36.9769,274567.0
2025-06-11 13:00:00,37.48,37.51,37.48,37.5,177254.0,36.9671,36.9967,36.9671,36.9868,177254.0
2025-06-11 13:10:00,37.5,37.51,37.49,37.5,187013.0,36.9868,36.9967,36.9769,36.9868,187013.0
2025-06-11 13:20:00,37.5,37.51,37.49,37.5,117791.0,36.9868,36.9967,36.9769,36.9868,117791.0
2025-06-11 13:30:00,37.5,37.51,37.49,37.5,142486.0,36.9868,36.9967,36.9769,36.9868,142486.0
2025-06-11 13:40:00,37.5,37.51,37.49,37.5,147067.0,36.9868,36.9967,36.9769,36.9868,147067.0
2025-06-11 13:50:00,37.51,37.51,37.48,37.48,364598.0,36.9967,36.9967,36.9671,36.9671,364598.0
2025-06-11 14:00:00,37.48,37.5,37.44,37.47,358264.0,36.9671,36.9868,36.9276,36.9572,358264.0
2025-06-11 14:10:00,37.47,37.47,37.38,37.41,961388.0,36.9572,36.9572,36.8684,36.898,961388.0
2025-06-11 14:20:00,37.41,37.43,37.4,37.41,372889.0,36.898,36.9178,36.8882,36.898,372889.0
2025-06-11 14:30:00,37.41,37.43,37.39,37.43,212700.0,36.898,36.9178,36.8783,36.9178,212700.0
2025-06-11 14:40:00,37.43,37.43,37.41,37.42,131838.0,36.9178,36.9178,36.898,36.9079,131838.0
2025-06-11 14:50:00,37.42,37.43,37.39,37.4,129993.0,36.9079,36.9178,36.8783,36.8882,129993.0
2025-06-11 15:00:00,37.4,37.41,37.38,37.4,366400.0,36.8882,36.898,36.8684,36.8882,366400.0
2025-06-11 15:10:00,37.4,37.4,37.37,37.37,147971.0,36.8882,36.8882,36.8586,36.8586,147971.0
2025-06-11 15:20:00,37.37,37.4,37.36,37.38,829837.0,36.8586,36.8882,36.8487,36.8684,829837.0
2025-06-11 15:30:00,37.37,37.39,37.36,37.37,371294.0,36.8586,36.8783,36.8487,36.8586,371294.0
2025-06-11 15:40:00,37.38,37.39,37.37,37.37,429096.0,36.8684,36.8783,36.8586,36.8586,429096.0
2025-06-11 15:50:00,37.38,37.42,37.37,37.41,2749133.0,36.8684,36.9079,36.8586,36.898,2749133.0
2025-06-12 09:30:00,37.27,37.29,37.18,37.28,1712786.0,36.7599,36.7797,36.6712,36.7698,1712786.0
2025-06-12 09:40:00,37.28,37.34,37.27,37.29,1132714.0,36.7698,36.829,36.7599,36.7797,1132714.0
2025-06-12 09:50:00,37.29,37.31,37.25,37.28,1869454.0,36.7797,36.7994,36.7402,36.7698,1869454.0
2025-06-12 10:00:00,37.29,37.3,37.26,37.3,999354.0,36.7797,36.7895,36.7501,36.7895,999354.0
2025-06-12 10:10:00,37.3,37.31,37.27,37.3,674037.0,36.7895,36.7994,36.7599,36.7895,674037.0
2025-06-12 10:20:00,37.3,37.33,37.28,37.3,662800.0,36.7895,36.8191,36.7698,36.7895,662800.0
2025-06-12 10:30:00,37.3,37.31,37.27,37.29,607024.0,36.7895,36.7994,36.7599,36.7797,607024.0
2025-06-12 10:40:00,37.28,37.3,37.28,37.3,322370.0,36.7698,36.7895,36.7698,36.7895,322370.0
2025-06-12 10:50:00,37.3,37.3,37.26,37.27,551221.0,36.7895,36.7895,36.7501,36.7599,551221.0
2025-06-12 11:00:00,37.27,37.28,37.25,37.26,371252.0,36.7599,36.7698,36.7402,36.7501,371252.0
2025-06-12 11:10:00,37.26,37.27,37.23,37.25,396467.0,36.7501,36.7599,36.7205,36.7402,396467.0
2025-06-12 11:20:00,37.25,37.25,37.21,37.23,616582.0,36.7402,36.7402,36.7008,36.7205,616582.0
2025-06-12 11:30:00,37.23,37.23,37.2,37.23,460296.0,36.7205,36.7205,36.6909,36.7205,460296.0
2025-06-12 11:40:00,37.23,37.25,37.22,37.24,372016.0,36.7205,36.7402,36.7106,36.7304,372016.0
2025-06-12 11:50:00,37.25,37.26,37.23,37.25,244259.0,36.7402,36.7501,36.7205,36.7402,244259.0
2025-06-12 12:00:00,37.25,37.27,37.24,37.27,302220.0,36.7402,36.7599,36.7304,36.7599,302220.0
2025-06-12 12:10:00,37.27,37.29,37.26,37.29,330425.0,36.7599,36.7797,36.7501,36.7797,330425.0
2025-06-12 12:20:00,37.28,37.29,37.26,37.28,386450.0,36.7698,36.7797,36.7501,36.7698,386450.0
2025-06-12 12:30:00,37.27,37.29,37.24,37.29,642706.0,36.7599,36.7797,36.7304,36.7797,642706.0
2025-06-12 12:40:00,37.29,37.29,37.27,37.27,214450.0,36.7797,36.7797,36.7599,36.7599,214450.0
2025-06-12 12:50:00,37.27,37.28,37.26,37.27,332222.0,36.7599,36.7698,36.7501,36.7599,332222.0
2025-06-12 13:00:00,37.27,37.29,37.26,37.27,517656.0,36.7599,36.7797,36.7501,36.7599,517656.0
2025-06-12 13:10:00,37.27,37.29,37.27,37.28,133033.0,36.7599,36.7797,36.7599,36.7698,133033.0
2025-06-12 13:20:00,37.28,37.29,37.26,37.27,273952.0,36.7698,36.7797,36.7501,36.7599,273952.0
2025-06-12 13:30:00,37.27,37.3,37.27,37.29,346163.0,36.7599,36.7895,36.7599,36.7797,346163.0
2025-06-12 13:40:00,37.29,37.31,37.28,37.3,602528.0,36.7797,36.7994,36.7698,36.7895,602528.0
2025-06-12 13:50:00,37.3,37.3,37.28,37.28,168646.0,36.7895,36.7895,36.7698,36.7698,168646.0
2025-06-12 14:00:00,37.28,37.29,37.27,37.27,184728.0,36.7698,36.7797,36.7599,36.7599,184728.0
2025-06-12 14:10:00,37.28,37.28,37.27,37.28,52630.0,36.7698,36.7698,36.7599,36.7698,52630.0
2025-06-12 14:20:00,37.28,37.29,37.26,37.28,414099.0,36.7698,36.7797,36.7501,36.7698,414099.0
2025-06-12 14:30:00,37.27,37.28,37.25,37.27,227150.0,36.7599,36.7698,36.7402,36.7599,227150.0
2025-06-12 14:40:00,37.27,37.28,37.27,37.27,191531.0,36.7599,36.7698,36.7599,36.7599,191531.0
2025-06-12 14:50:00,37.27,37.29,37.26,37.29,143994.0,36.7599,36.7797,36.7501,36.7797,143994.0
2025-06-12 15:00:00,37.28,37.29,37.28,37.29,89854.0,36.7698,36.7797,36.7698,36.7797,89854.0
2025-06-12 15:10:00,37.29,37.29,37.28,37.29,22800.0,36.7797,36.7797,36.7698,36.7797,22800.0
2025-06-12 15:20:00,37.28,37.29,37.25,37.25,539851.0,36.7698,36.7797,36.7402,36.7402,539851.0
2025-06-12 15:30:00,37.25,37.26,37.24,37.26,505869.0,36.7402,36.7501,36.7304,36.7501,505869.0
2025-06-12 15:40:00,37.26,37.26,37.24,37.25,329102.0,36.7501,36.7501,36.7304,36.7402,329102.0
2025-06-12 15:50:00,37.24,37.27,37.22,37.27,4011130.0,36.7304,36.7599,36.7106,36.7599,4011130.0
2025-06-13 09:30:00,36.62,36.76,36.56,36.73,2248328.0,36.1188,36.2569,36.0597,36.2273,2248328.0
2025-06-13 09:40:00,36.73,36.74,36.67,36.7,1032044.0,36.2273,36.2372,36.1682,36.1977,1032044.0
2025-06-13 09:50:00,36.69,36.71,36.62,36.64,854907.0,36.1879,36.2076,36.1188,36.1386,854907.0
2025-06-13 10:00:00,36.64,36.69,36.63,36.68,590781.0,36.1386,36.1879,36.1287,36.178,590781.0
2025-06-13 10:10:00,36.68,36.68,36.64,36.66,572966.0,36.178,36.178,36.1386,36.1583,572966.0
2025-06-13 10:20:00,36.66,36.66,36.61,36.63,475098.0,36.1583,36.1583,36.109,36.1287,475098.0
2025-06-13 10:30:00,36.63,36.68,36.61,36.68,409001.0,36.1287,36.178,36.109,36.178,409001.0
2025-06-13 10:40:00,36.67,36.69,36.64,36.66,1164297.0,36.1682,36.1879,36.1386,36.1583,1164297.0
2025-06-13 10:50:00,36.65,36.7,36.65,36.7,503967.0,36.1484,36.1977,36.1484,36.1977,503967.0
2025-06-13 11:00:00,36.7,36.71,36.66,36.7,687622.0,36.1977,36.2076,36.1583,36.1977,687622.0
2025-06-13 11:10:00,36.7,36.71,36.67,36.7,431906.0,36.1977,36.2076,36.1682,36.1977,431906.0
2025-06-13 11:20:00,36.7,36.75,36.7,36.73,476541.0,36.1977,36.2471,36.1977,36.2273,476541.0
2025-06-13 11:30:00,36.73,36.77,36.72,36.75,1096997.0,36.2273,36.2668,36.2175,36.2471,1096997.0
2025-06-13 11:40:00,36.75,36.78,36.74,36.76,1025645.0,36.2471,36.2766,36.2372,36.2569,1025645.0
2025-06-13 11:50:00,36.75,36.77,36.73,36.74,207319.0,36.2471,36.2668,36.2273,36.2372,207319.0
2025-06-13 12:00:00,36.75,36.76,36.73,36.75,331839.0,36.2471,36.2569,36.2273,36.2471,331839.0
2025-06-13 12:10:00,36.75,36.76,36.74,36.75,302536.0,36.2471,36.2569,36.2372,36.2471,302536.0
2025-06-13 12:20:00,36.75,36.76,36.73,36.73,286954.0,36.2471,36.2569,36.2273,36.2273,286954.0
2025-06-13 12:30:00,36.73,36.75,36.72,36.72,236187.0,36.2273,36.2471,36.2175,36.2175,236187.0
2025-06-13 12:40:00,36.73,36.73,36.7,36.7,138293.0,36.2273,36.2273,36.1977,36.1977,138293.0
2025-06-13 12:50:00,36.7,36.72,36.7,36.71,482396.0,36.1977,36.2175,36.1977,36.2076,482396.0
2025-06-13 13:00:00,36.72,36.72,36.68,36.69,1179364.0,36.2175,36.2175,36.178,36.1879,1179364.0
2025-06-13 13:10:00,36.69,36.69,36.63,36.64,513115.0,36.1879,36.1879,36.1287,36.1386,513115.0
2025-06-13 13:20:00,36.65,36.66,36.63,36.63,324587.0,36.1484,36.1583,36.1287,36.1287,324587.0
2025-06-13 13:30:00,36.64,36.64,36.61,36.62,191392.0,36.1386,36.1386,36.109,36.1188,191392.0
2025-06-13 13:40:00,36.62,36.64,36.61,36.61,310646.0,36.1188,36.1386,36.109,36.109,310646.0
2025-06-13 13:50:00,36.61,36.64,36.61,36.62,240589.0,36.109,36.1386,36.109,36.1188,240589.0
2025-06-13 14:00:00,36.62,36.64,36.59,36.59,591399.0,36.1188,36.1386,36.0892,36.0892,591399.0
2025-06-13 14:10:00,36.59,36.6,36.54,36.57,487512.0,36.0892,36.0991,36.0399,36.0695,487512.0
2025-06-13 14:20:00,36.57,36.58,36.54,36.55,422521.0,36.0695,36.0794,36.0399,36.0498,422521.0
2025-06-13 14:30:00,36.55,36.55,36.51,36.52,653111.0,36.0498,36.0498,36.0103,36.0202,653111.0
2025-06-13 14:40:00,36.52,36.53,36.5,36.51,376178.0,36.0202,36.0301,36.0005,36.0103,376178.0
2025-06-13 14:50:00,36.51,36.54,36.51,36.54,889540.0,36.0103,36.0399,36.0103,36.0399,889540.0
2025-06-13 15:00:00,36.53,36.55,36.51,36.55,679566.0,36.0301,36.0498,36.0103,36.0498,679566.0
2025-06-13 15:10:00,36.55,36.55,36.53,36.54,458288.0,36.0498,36.0498,36.0301,36.0399,458288.0
2025-06-13 15:20:00,36.54,36.55,36.5,36.51,718570.0,36.0399,36.0498,36.0005,36.0103,718570.0
2025-06-13 15:30:00,36.52,36.55,36.51,36.54,1112015.0,36.0202,36.0498,36.0103,36.0399,1112015.0
2025-06-13 15:40:00,36.53,36.55,36.49,36.51,1105402.0,36.0301,36.0498,35.9906,36.0103,1105402.0
2025-06-13 15:50:00,36.51,36.6,36.51,36.59,5491561.0,36.0103,36.0991,36.0103,36.0892,5491561.0
2025-06-16 09:30:00,36.67,36.84,36.67,36.7,2258836.0,36.67,36.84,36.67,36.7,2258836.0
2025-06-16 09:40:00,36.7,36.83,36.68,36.82,1471029.0,36.7,36.83,36.68,36.82,1471029.0
2025-06-16 09:50:00,36.83,36.85,36.76,36.85,1094461.0,36.83,36.85,36.76,36.85,1094461.0
2025-06-16 10:00:00,36.84,36.88,36.83,36.83,1249111.0,36.84,36.88,36.83,36.83,1249111.0
2025-06-16 10:10:00,36.83,36.89,36.81,36.89,669857.0,36.83,36.89,36.81,36.89,669857.0
2025-06-16 10:20:00,36.88,36.93,36.86,36.92,1163693.0,36.88,36.93,36.86,36.92,1163693.0
2025-06-16 10:30:00,36.92,36.95,36.9,36.94,721742.0,36.92,36.95,36.9,36.94,721742.0
2025-06-16 10:40:00,36.93,36.94,36.88,36.9,497598.0,36.93,36.94,36.88,36.9,497598.0
2025-06-16 10:50:00,36.9,36.9,36.86,36.87,368270.0,36.9,36.9,36.86,36.87,368270.0
2025-06-16 11:00:00,36.87,36.88,36.85,36.87,768976.0,36.87,36.88,36.85,36.87,768976.0
2025-06-16 11:10:00,36.87,36.87,36.8,36.81,590618.0,36.87,36.87,36.8,36.81,590618.0
2025-06-16 11:20:00,36.82,36.83,36.79,36.81,1098176.0,36.82,36.83,36.79,36.81,1098176.0
2025-06-16 11:30:00,36.81,36.82,36.78,36.8,584267.0,36.81,36.82,36.78,36.8,584267.0
2025-06-16 11:40:00,36.81,36.83,36.8,36.81,287357.0,36.81,36.83,36.8,36.81,287357.0
2025-06-16 11:50:00,36.8,36.81,36.77,36.79,417303.0,36.8,36.81,36.77,36.79,417303.0
2025-06-16 12:00:00,36.79,36.8,36.77,36.8,500338.0,36.79,36.8,36.77,36.8,500338.0
2025-06-16 12:10:00,36.79,36.82,36.78,36.82,326921.0,36.79,36.82,36.78,36.82,326921.0
2025-06-16 12:20:00,36.82,36.83,36.79,36.8,185189.0,36.82,36.83,36.79,36.8,185189.0
2025-06-16 12:30:00,36.79,36.8,36.78,36.78,322103.0,36.79,36.8,36.78,36.78,322103.0
2025-06-16 12:40:00,36.78,36.8,36.77,36.78,264357.0,36.78,36.8,36.77,36.78,264357.0
2025-06-16 12:50:00,36.78,36.8,36.77,36.79,190933.0,36.78,36.8,36.77,36.79,190933.0
2025-06-16 13:00:00,36.78,36.79,36.75,36.76,331444.0,36.78,36.79,36.75,36.76,331444.0
2025-06-16 13:10:00,36.76,36.78,36.75,36.77,153149.0,36.76,36.78,36.75,36.77,153149.0
2025-06-16 13:20:00,36.77,36.82,36.76,36.8,356773.0,36.77,36.82,36.76,36.8,356773.0
2025-06-16 13:30:00,36.8,36.82,36.8,36.81,205316.0,36.8,36.82,36.8,36.81,205316.0
2025-06-16 13:40:00,36.82,36.83,36.8,36.8,404156.0,36.82,36.83,36.8,36.8,404156.0
2025-06-16 13:50:00,36.8,36.81,36.76,36.77,527749.0,36.8,36.81,36.76,36.77,527749.0
2025-06-16 14:00:00,36.77,36.77,36.73,36.73,1001931.0,36.77,36.77,36.73,36.73,1001931.0
2025-06-16 14:10:00,36.73,36.75,36.71,36.73,623137.0,36.73,36.75,36.71,36.73,623137.0
2025-06-16 14:20:00,36.73,36.75,36.72,36.73,498204.0,36.73,36.75,36.72,36.73,498204.0
2025-06-16 14:30:00,36.73,36.74,36.7,36.71,323096.0,36.73,36.74,36.7,36.71,323096.0
2025-06-16 14:40:00,36.71,36.73,36.7,36.72,596934.0,36.71,36.73,36.7,36.72,596934.0
2025-06-16 14:50:00,36.71,36.72,36.68,36.68,241217.0,36.71,36.72,36.68,36.68,241217.0
2025-06-16 15:00:00,36.69,36.7,36.68,36.69,132658.0,36.69,36.7,36.68,36.69,132658.0
2025-06-16 15:10:00,36.69,36.7,36.67,36.68,565801.0,36.69,36.7,36.67,36.68,565801.0
2025-06-16 15:20:00,36.68,36.71,36.67,36.69,559528.0,36.68,36.71,36.67,36.69,559528.0
2025-06-16 15:30:00,36.69,36.7,36.66,36.66,653312.0,36.69,36.7,36.66,36.66,653312.0
2025-06-16 15:40:00,36.66,36.67,36.64,36.66,1716961.0,36.66,36.67,36.64,36.66,1716961.0
2025-06-16 15:50:00,36.65,36.67,36.61,36.66,4329282.0,36.65,36.67,36.61,36.66,4329282.0
2025-06-17 09:30:00,36.5,36.54,36.44,36.48,793027.0,36.5,36.54,36.44,36.48,793027.0
2025-06-17 09:40:00,36.48,36.49,36.44,36.47,481075.0,36.48,36.49,36.44,36.47,481075.0
2025-06-17 09:50:00,36.47,36.53,36.44,36.53,790578.0,36.47,36.53,36.44,36.53,790578.0
2025-06-17 10:00:00,36.53,36.55,36.51,36.52,533424.0,36.53,36.55,36.51,36.52,533424.0
2025-06-17 10:10:00,36.52,36.55,36.49,36.53,458107.0,36.52,36.55,36.49,36.53,458107.0
2025-06-17 10:20:00,36.53,36.54,36.49,36.5,535982.0,36.53,36.54,36.49,36.5,535982.0
2025-06-17 10:30:00,36.49,36.5,36.41,36.43,613111.0,36.49,36.5,36.41,36.43,613111.0
2025-06-17 10:40:00,36.43,36.45,36.38,36.44,445870.0,36.43,36.45,36.38,36.44,445870.0
2025-06-17 10:50:00,36.44,36.45,36.4,36.4,291699.0,36.44,36.45,36.4,36.4,291699.0
2025-06-17 11:00:00,36.41,36.46,36.41,36.44,331833.0,36.41,36.46,36.41,36.44,331833.0
2025-06-17 11:10:00,36.45,36.49,36.43,36.48,478453.0,36.45,36.49,36.43,36.48,478453.0
2025-06-17 11:20:00,36.48,36.49,36.43,36.44,760198.0,36.48,36.49,36.43,36.44,760198.0
2025-06-17 11:30:00,36.44,36.47,36.43,36.44,593831.0,36.44,36.47,36.43,36.44,593831.0
2025-06-17 11:40:00,36.44,36.46,36.43,36.44,212519.0,36.44,36.46,36.43,36.44,212519.0
2025-06-17 11:50:00,36.45,36.46,36.44,36.45,160784.0,36.45,36.46,36.44,36.45,160784.0
2025-06-17 12:00:00,36.45,36.49,36.44,36.47,327507.0,36.45,36.49,36.44,36.47,327507.0
2025-06-17 12:10:00,36.48,36.5,36.47,36.5,393831.0,36.48,36.5,36.47,36.5,393831.0
2025-06-17 12:20:00,36.5,36.5,36.46,36.47,251355.0,36.5,36.5,36.46,36.47,251355.0
2025-06-17 12:30:00,36.47,36.47,36.44,36.45,143509.0,36.47,36.47,36.44,36.45,143509.0
2025-06-17 12:40:00,36.45,36.46,36.39,36.4,445678.0,36.45,36.46,36.39,36.4,445678.0
2025-06-17 12:50:00,36.4,36.41,36.33,36.34,264051.0,36.4,36.41,36.33,36.34,264051.0
2025-06-17 13:00:00,36.34,36.35,36.3,36.33,490139.0,36.34,36.35,36.3,36.33,490139.0
2025-06-17 13:10:00,36.32,36.33,36.3,36.3,186230.0,36.32,36.33,36.3,36.3,186230.0
2025-06-17 13:20:00,36.3,36.32,36.29,36.29,347696.0,36.3,36.32,36.29,36.29,347696.0
2025-06-17 13:30:00,36.29,36.32,36.28,36.3,908197.0,36.29,36.32,36.28,36.3,908197.0
2025-06-17 13:40:00,36.3,36.32,36.26,36.27,388214.0,36.3,36.32,36.26,36.27,388214.0
2025-06-17 13:50:00,36.26,36.28,36.25,36.26,280712.0,36.26,36.28,36.25,36.26,280712.0
2025-06-17 14:00:00,36.26,36.27,36.24,36.26,449770.0,36.26,36.27,36.24,36.26,449770.0
2025-06-17 14:10:00,36.27,36.28,36.25,36.27,416401.0,36.27,36.28,36.25,36.27,416401.0
2025-06-17 14:20:00,36.27,36.27,36.25,36.26,351135.0,36.27,36.27,36.25,36.26,351135.0
2025-06-17 14:30:00,36.26,36.29,36.25,36.26,589115.0,36.26,36.29,36.25,36.26,589115.0
2025-06-17 14:40:00,36.26,36.26,36.24,36.26,282689.0,36.26,36.26,36.24,36.26,282689.0
2025-06-17 14:50:00,36.26,36.29,36.25,36.27,419440.0,36.26,36.29,36.25,36.27,419440.0
2025-06-17 15:00:00,36.27,36.28,36.25,36.27,433983.0,36.27,36.28,36.25,36.27,433983.0
2025-06-17 15:10:00,36.27,36.28,36.26,36.26,200433.0,36.27,36.28,36.26,36.26,200433.0
2025-06-17 15:20:00,36.26,36.28,36.26,36.27,231402.0,36.26,36.28,36.26,36.27,231402.0
2025-06-17 15:30:00,36.27,36.28,36.25,36.26,977305.0,36.27,36.28,36.25,36.26,977305.0
2025-06-17 15:40:00,36.26,36.27,36.24,36.27,1376905.0,36.26,36.27,36.24,36.27,1376905.0
2025-06-17 15:50:00,36.26,36.29,36.25,36.26,3638387.0,36.26,36.29,36.25,36.26,3638387.0
2025-06-18 09:30:00,35.94,35.96,35.85,35.92,1318321.0,35.94,35.96,35.85,35.92,1318321.0
2025-06-18 09:40:00,35.91,35.96,35.87,35.88,1127599.0,35.91,35.96,35.87,35.88,1127599.0
2025-06-18 09:50:00,35.88,35.89,35.8,35.8,1351034.0,35.88,35.89,35.8,35.8,1351034.0
2025-06-18 10:00:00,35.8,35.94,35.8,35.93,979930.0,35.8,35.94,35.8,35.93,979930.0
2025-06-18 10:10:00,35.93,35.98,35.91,35.97,1006455.0,35.93,35.98,35.91,35.97,1006455.0
2025-06-18 10:20:00,35.96,35.98,35.93,35.96,523160.0,35.96,35.98,35.93,35.96,523160.0
2025-06-18 10:30:00,35.97,35.98,35.93,35.95,263111.0,35.97,35.98,35.93,35.95,263111.0
2025-06-18 10:40:00,35.95,35.96,35.93,35.94,287123.0,35.95,35.96,35.93,35.94,287123.0
2025-06-18 10:50:00,35.94,35.95,35.91,35.93,299911.0,35.94,35.95,35.91,35.93,299911.0
2025-06-18 11:00:00,35.92,35.94,35.89,35.9,329525.0,35.92,35.94,35.89,35.9,329525.0
2025-06-18 11:10:00,35.9,35.91,35.89,35.91,326239.0,35.9,35.91,35.89,35.91,326239.0
2025-06-18 11:20:00,35.91,35.92,35.88,35.92,410802.0,35.91,35.92,35.88,35.92,410802.0
2025-06-18 11:30:00,35.92,35.93,35.9,35.93,342964.0,35.92,35.93,35.9,35.93,342964.0
2025-06-18 11:40:00,35.93,35.94,35.91,35.93,605888.0,35.93,35.94,35.91,35.93,605888.0
2025-06-18 11:50:00,35.93,35.94,35.91,35.92,362563.0,35.93,35.94,35.91,35.92,362563.0
2025-06-18 12:00:00,35.91,35.93,35.91,35.93,238011.0,35.91,35.93,35.91,35.93,238011.0
2025-06-18 12:10:00,35.93,35.93,35.89,35.9,299483.0,35.93,35.93,35.89,35.9,299483.0
2025-06-18 12:20:00,35.9,35.91,35.88,35.89,145860.0,35.9,35.91,35.88,35.89,145860.0
2025-06-18 12:30:00,35.89,35.89,35.87,35.88,60180.0,35.89,35.89,35.87,35.88,60180.0
2025-06-18 12:40:00,35.88,35.88,35.87,35.88,63397.0,35.88,35.88,35.87,35.88,63397.0
2025-06-18 12:50:00,35.88,35.88,35.85,35.86,100548.0,35.88,35.88,35.85,35.86,100548.0
2025-06-18 13:00:00,35.86,35.88,35.85,35.88,258682.0,35.86,35.88,35.85,35.88,258682.0
2025-06-18 13:10:00,35.88,35.88,35.86,35.87,109604.0,35.88,35.88,35.86,35.87,109604.0
2025-06-18 13:20:00,35.87,35.87,35.83,35.83,177256.0,35.87,35.87,35.83,35.83,177256.0
2025-06-18 13:30:00,35.84,35.84,35.81,35.84,340307.0,35.84,35.84,35.81,35.84,340307.0
2025-06-18 13:40:00,35.83,35.85,35.82,35.85,274883.0,35.83,35.85,35.82,35.85,274883.0
2025-06-18 13:50:00,35.85,35.86,35.84,35.86,98921.0,35.85,35.86,35.84,35.86,98921.0
2025-06-18 14:00:00,35.86,35.95,35.83,35.85,732471.0,35.86,35.95,35.83,35.85,732471.0
2025-06-18 14:10:00,35.85,35.86,35.83,35.83,311514.0,35.85,35.86,35.83,35.83,311514.0
2025-06-18 14:20:00,35.83,35.86,35.83,35.84,300138.0,35.83,35.86,35.83,35.84,300138.0
2025-06-18 14:30:00,35.85,35.87,35.8,35.84,481981.0,35.85,35.87,35.8,35.84,481981.0
2025-06-18 14:40:00,35.83,35.87,35.81,35.83,444336.0,35.83,35.87,35.81,35.83,444336.0
2025-06-18 14:50:00,35.84,35.84,35.73,35.75,668632.0,35.84,35.84,35.73,35.75,668632.0
2025-06-18 15:00:00,35.74,35.78,35.71,35.75,621533.0,35.74,35.78,35.71,35.75,621533.0
2025-06-18 15:10:00,35.75,35.8,35.73,35.77,831254.0,35.75,35.8,35.73,35.77,831254.0
2025-06-18 15:20:00,35.77,35.8,35.75,35.76,414411.0,35.77,35.8,35.75,35.76,414411.0
2025-06-18 15:30:00,35.75,35.79,35.74,35.77,817684.0,35.75,35.79,35.74,35.77,817684.0
2025-06-18 15:40:00,35.77,35.78,35.75,35.76,488287.0,35.77,35.78,35.75,35.76,488287.0
2025-06-18 15:50:00,35.76,35.81,35.76,35.78,3888135.0,35.76,35.81,35.76,35.78,3888135.0
2025-06-20 09:30:00,35.84,35.85,35.71,35.75,1158552.0,35.84,35.85,35.71,35.75,1158552.0
2025-06-20 09:40:00,35.75,35.8,35.72,35.75,355977.0,35.75,35.8,35.72,35.75,355977.0
2025-06-20 09:50:00,35.75,35.77,35.72,35.74,542512.0,35.75,35.77,35.72,35.74,542512.0
2025-06-20 10:00:00,35.74,35.75,35.69,35.7,564717.0,35.74,35.75,35.69,35.7,564717.0
2025-06-20 10:10:00,35.7,35.7,35.64,35.66,850297.0,35.7,35.7,35.64,35.66,850297.0
2025-06-20 10:20:00,35.66,35.66,35.59,35.64,611470.0,35.66,35.66,35.59,35.64,611470.0
2025-06-20 10:30:00,35.63,35.65,35.62,35.64,442950.0,35.63,35.65,35.62,35.64,442950.0
2025-06-20 10:40:00,35.64,35.65,35.52,35.55,1473711.0,35.64,35.65,35.52,35.55,1473711.0
2025-06-20 10:50:00,35.55,35.59,35.53,35.58,1028339.0,35.55,35.59,35.53,35.58,1028339.0
2025-06-20 11:00:00,35.58,35.59,35.55,35.57,681484.0,35.58,35.59,35.55,35.57,681484.0
2025-06-20 11:10:00,35.57,35.6,35.56,35.58,363961.0,35.57,35.6,35.56,35.58,363961.0
2025-06-20 11:20:00,35.58,35.58,35.54,35.56,730024.0,35.58,35.58,35.54,35.56,730024.0
2025-06-20 11:30:00,35.55,35.6,35.52,35.6,345455.0,35.55,35.6,35.52,35.6,345455.0
2025-06-20 11:40:00,35.6,35.62,35.59,35.61,753637.0,35.6,35.62,35.59,35.61,753637.0
2025-06-20 11:50:00,35.6,35.6,35.56,35.57,319067.0,35.6,35.6,35.56,35.57,319067.0
2025-06-20 12:00:00,35.57,35.59,35.56,35.59,218446.0,35.57,35.59,35.56,35.59,218446.0
2025-06-20 12:10:00,35.59,35.6,35.57,35.6,243699.0,35.59,35.6,35.57,35.6,243699.0
2025-06-20 12:20:00,35.6,35.63,35.59,35.61,164693.0,35.6,35.63,35.59,35.61,164693.0
2025-06-20 12:30:00,35.62,35.65,35.61,35.65,135587.0,35.62,35.65,35.61,35.65,135587.0
2025-06-20 12:40:00,35.65,35.66,35.63,35.64,167524.0,35.65,35.66,35.63,35.64,167524.0
2025-06-20 12:50:00,35.64,35.65,35.62,35.63,315771.0,35.64,35.65,35.62,35.63,315771.0
2025-06-20 13:00:00,35.63,35.65,35.62,35.64,314333.0,35.63,35.65,35.62,35.64,314333.0
2025-06-20 13:10:00,35.64,35.65,35.61,35.62,335869.0,35.64,35.65,35.61,35.62,335869.0
2025-06-20 13:20:00,35.62,35.63,35.58,35.59,215852.0,35.62,35.63,35.58,35.59,215852.0
2025-06-20 13:30:00,35.59,35.59,35.56,35.57,319198.0,35.59,35.59,35.56,35.57,319198.0
2025-06-20 13:40:00,35.57,35.58,35.56,35.58,96644.0,35.57,35.58,35.56,35.58,96644.0
2025-06-20 13:50:00,35.58,35.59,35.56,35.58,262819.0,35.58,35.59,35.56,35.58,262819.0
2025-06-20 14:00:00,35.58,35.6,35.57,35.6,106976.0,35.58,35.6,35.57,35.6,106976.0
2025-06-20 14:10:00,35.6,35.61,35.58,35.61,152745.0,35.6,35.61,35.58,35.61,152745.0
2025-06-20 14:20:00,35.61,35.62,35.59,35.61,176490.0,35.61,35.62,35.59,35.61,176490.0
2025-06-20 14:30:00,35.61,35.62,35.6,35.6,128924.0,35.61,35.62,35.6,35.6,128924.0
2025-06-20 14:40:00,35.61,35.62,35.6,35.61,85059.0,35.61,35.62,35.6,35.61,85059.0
2025-06-20 14:50:00,35.62,35.63,35.58,35.59,256208.0,35.62,35.63,35.58,35.59,256208.0
2025-06-20 15:00:00,35.59,35.59,35.56,35.57,747176.0,35.59,35.59,35.56,35.57,747176.0
2025-06-20 15:10:00,35.57,35.58,35.56,35.58,794202.0,35.57,35.58,35.56,35.58,794202.0
2025-06-20 15:20:00,35.58,35.59,35.53,35.54,665584.0,35.58,35.59,35.53,35.54,665584.0
2025-06-20 15:30:00,35.54,35.54,35.51,35.52,570133.0,35.54,35.54,35.51,35.52,570133.0
2025-06-20 15:40:00,35.52,35.53,35.51,35.52,708531.0,35.52,35.53,35.51,35.52,708531.0
2025-06-20 15:50:00,35.52,35.56,35.51,35.55,3745922.0,35.52,35.56,35.51,35.55,3745922.0